"Date","Time","Open","High","Low","Close","Up","Down","Volume"
01/02/2005,17:01,1136.50,1136.50,1135.75,1136.00,109,55,0.00
01/02/2005,17:02,1136.25,1136.50,1136.00,1136.50,89,1,90.00
01/02/2005,17:03,1136.25,1136.75,1136.25,1136.75,128,1,129.00
01/02/2005,17:04,1137.00,1137.00,1136.75,1136.75,11,63,74.00
01/02/2005,17:05,1137.00,1137.00,1136.75,1136.75,1,55,56.00
01/02/2005,17:06,1137.00,1137.25,1137.00,1137.00,69,48,117.00
01/02/2005,17:07,1137.00,1137.00,1137.00,1137.00,0,5,5.00
01/02/2005,17:08,1136.75,1136.75,1136.75,1136.75,0,5,5.00
01/02/2005,17:09,1137.00,1137.00,1137.00,1137.00,2,0,2.00
01/02/2005,17:10,1137.00,1137.00,1136.75,1136.75,6,1,7.00
01/02/2005,17:11,1136.75,1136.75,1136.75,1136.75,0,10,10.00
01/02/2005,17:12,1136.75,1136.75,1136.75,1136.75,0,22,22.00
01/02/2005,17:13,1136.75,1136.75,1136.50,1136.50,2,9,11.00
01/02/2005,17:14,1136.50,1136.50,1136.50,1136.50,0,3,3.00
01/02/2005,17:15,1136.50,1136.50,1136.50,1136.50,0,6,6.00
01/02/2005,17:16,1136.75,1136.75,1136.75,1136.75,63,0,63.00
01/02/2005,17:17,1136.75,1137.00,1136.75,1137.00,89,2,91.00
01/02/2005,17:18,1137.00,1137.00,1137.00,1137.00,8,0,8.00
01/02/2005,17:19,1137.00,1137.25,1137.00,1137.25,5,0,5.00
01/02/2005,17:20,1137.00,1137.25,1137.00,1137.00,61,10,71.00
01/02/2005,17:22,1137.25,1137.25,1136.75,1137.00,2,39,41.00
01/02/2005,17:23,1137.00,1137.00,1137.00,1137.00,1,0,1.00
01/02/2005,17:24,1137.25,1137.25,1137.25,1137.25,4,0,4.00
01/02/2005,17:25,1137.25,1137.25,1137.00,1137.00,5,1,6.00
01/02/2005,17:26,1137.00,1137.00,1137.00,1137.00,0,1,1.00
01/02/2005,17:27,1137.25,1137.25,1137.25,1137.25,1,0,1.00
01/02/2005,17:29,1137.00,1137.50,1137.00,1137.50,45,1,46.00
01/02/2005,17:30,1137.50,1137.50,1137.25,1137.25,2,15,17.00
01/02/2005,17:31,1137.25,1137.25,1137.00,1137.00,0,6,6.00
01/02/2005,17:32,1137.00,1137.00,1137.00,1137.00,0,1,1.00
01/02/2005,17:33,1137.25,1137.25,1137.25,1137.25,1,0,1.00
01/02/2005,17:34,1137.25,1137.25,1137.00,1137.00,1,1,2.00
01/02/2005,17:35,1137.25,1137.25,1137.00,1137.00,1,40,41.00
01/02/2005,17:36,1137.00,1137.00,1137.00,1137.00,0,32,32.00
01/02/2005,17:37,1137.00,1137.00,1137.00,1137.00,0,12,12.00
01/02/2005,17:38,1137.00,1137.00,1137.00,1137.00,0,4,4.00
01/02/2005,17:40,1137.25,1137.25,1137.00,1137.00,1,12,13.00
01/02/2005,17:41,1137.00,1137.25,1137.00,1137.00,2,9,11.00
01/02/2005,17:42,1137.00,1137.00,1137.00,1137.00,0,3,3.00
01/02/2005,17:43,1137.00,1137.00,1137.00,1137.00,0,7,7.00
01/02/2005,17:44,1137.00,1137.00,1137.00,1137.00,0,1,1.00
01/02/2005,17:45,1136.75,1136.75,1136.75,1136.75,0,8,8.00
01/02/2005,17:47,1136.75,1136.75,1136.75,1136.75,0,50,50.00
01/02/2005,17:48,1136.75,1136.75,1136.75,1136.75,0,3,3.00
01/02/2005,17:50,1136.75,1136.75,1136.75,1136.75,0,8,8.00
01/02/2005,17:51,1136.75,1136.75,1136.75,1136.75,0,15,15.00
01/02/2005,17:52,1136.75,1136.75,1136.75,1136.75,0,2,2.00
01/02/2005,17:53,1136.75,1136.75,1136.75,1136.75,0,1,1.00
01/02/2005,17:54,1136.75,1136.75,1136.75,1136.75,0,8,8.00
01/02/2005,17:55,1136.75,1136.75,1136.75,1136.75,0,1,1.00
01/02/2005,17:56,1136.75,1136.75,1136.75,1136.75,0,5,5.00
01/02/2005,17:57,1136.75,1136.75,1136.75,1136.75,0,5,5.00
01/02/2005,17:59,1137.00,1137.00,1137.00,1137.00,41,0,41.00
01/02/2005,18:00,1137.00,1137.00,1137.00,1137.00,3,0,3.00
01/02/2005,18:01,1136.75,1136.75,1136.75,1136.75,0,43,43.00
01/02/2005,18:03,1136.75,1136.75,1136.75,1136.75,0,11,11.00
01/02/2005,18:04,1136.75,1136.75,1136.75,1136.75,0,8,8.00
01/02/2005,18:05,1136.75,1136.75,1136.75,1136.75,0,2,2.00
01/02/2005,18:06,1136.75,1136.75,1136.75,1136.75,0,22,22.00
01/02/2005,18:07,1137.00,1137.00,1137.00,1137.00,5,0,5.00
01/02/2005,18:10,1137.00,1137.00,1137.00,1137.00,33,0,33.00
01/02/2005,18:11,1137.00,1137.00,1137.00,1137.00,14,0,14.00
01/02/2005,18:13,1137.00,1137.00,1137.00,1137.00,6,0,6.00
01/02/2005,18:14,1137.25,1137.25,1137.25,1137.25,5,0,5.00
01/02/2005,18:15,1137.00,1137.25,1137.00,1137.25,3,25,28.00
01/02/2005,18:17,1137.25,1137.25,1137.25,1137.25,13,0,13.00
01/02/2005,18:18,1137.00,1137.25,1137.00,1137.25,11,39,50.00
01/02/2005,18:19,1137.25,1137.25,1137.25,1137.25,1,0,1.00
01/02/2005,18:20,1137.25,1137.25,1137.25,1137.25,12,0,12.00
01/02/2005,18:23,1137.25,1137.25,1137.25,1137.25,4,0,4.00
01/02/2005,18:32,1137.00,1137.00,1137.00,1137.00,0,68,68.00
01/02/2005,18:33,1137.00,1137.00,1137.00,1137.00,0,2,2.00
01/02/2005,18:36,1137.00,1137.00,1137.00,1137.00,0,1,1.00
01/02/2005,18:38,1137.00,1137.00,1137.00,1137.00,0,1,1.00
01/02/2005,18:39,1137.00,1137.00,1137.00,1137.00,0,3,3.00
01/02/2005,18:42,1137.00,1137.00,1137.00,1137.00,0,1,1.00
01/02/2005,18:47,1137.00,1137.00,1137.00,1137.00,0,2,2.00
01/02/2005,18:55,1137.00,1137.00,1137.00,1137.00,0,41,41.00
01/02/2005,18:56,1137.00,1137.00,1137.00,1137.00,0,5,5.00
01/02/2005,18:57,1137.00,1137.00,1137.00,1137.00,0,5,5.00
01/02/2005,18:58,1137.00,1137.00,1137.00,1137.00,0,29,29.00
01/02/2005,18:59,1137.00,1137.00,1137.00,1137.00,0,3,3.00
01/02/2005,19:05,1137.00,1137.00,1136.75,1137.00,5,32,37.00
01/02/2005,19:08,1137.00,1137.00,1137.00,1137.00,25,0,25.00
01/02/2005,19:09,1137.00,1137.00,1137.00,1137.00,10,0,10.00
01/02/2005,19:11,1137.00,1137.00,1136.75,1136.75,3,1,4.00
01/02/2005,19:12,1137.00,1137.00,1137.00,1137.00,10,0,10.00
01/02/2005,19:13,1136.75,1136.75,1136.75,1136.75,0,1,1.00
01/02/2005,19:14,1136.75,1136.75,1136.75,1136.75,0,1,1.00
01/02/2005,19:16,1137.00,1137.00,1137.00,1137.00,2,0,2.00
01/02/2005,19:18,1137.00,1137.00,1137.00,1137.00,38,0,38.00
01/02/2005,19:19,1137.00,1137.00,1137.00,1137.00,13,0,13.00
01/02/2005,19:20,1137.00,1137.00,1137.00,1137.00,5,0,5.00
01/02/2005,19:22,1137.00,1137.00,1137.00,1137.00,16,0,16.00
01/02/2005,19:23,1137.00,1137.00,1137.00,1137.00,6,0,6.00
01/02/2005,19:25,1137.00,1137.00,1137.00,1137.00,2,0,2.00
01/02/2005,19:26,1136.75,1136.75,1136.75,1136.75,0,50,50.00
01/02/2005,19:28,1137.00,1137.00,1137.00,1137.00,1,0,1.00
01/02/2005,19:32,1137.00,1137.00,1137.00,1137.00,21,0,21.00
01/02/2005,19:33,1137.00,1137.00,1137.00,1137.00,2,0,2.00
01/02/2005,19:34,1137.00,1137.25,1137.00,1137.00,2,1,3.00
01/02/2005,19:36,1137.00,1137.00,1137.00,1137.00,0,1,1.00
01/02/2005,19:39,1137.00,1137.00,1137.00,1137.00,0,1,1.00
01/02/2005,19:46,1137.00,1137.00,1137.00,1137.00,0,1,1.00
01/02/2005,19:47,1137.25,1137.25,1137.25,1137.25,2,0,2.00
01/02/2005,19:48,1137.25,1137.25,1137.25,1137.25,1,0,1.00
01/02/2005,19:49,1137.00,1137.00,1137.00,1137.00,0,20,20.00
01/02/2005,19:50,1137.00,1137.00,1137.00,1137.00,0,1,1.00
01/02/2005,19:52,1137.00,1137.00,1137.00,1137.00,0,10,10.00
01/02/2005,19:58,1137.00,1137.00,1137.00,1137.00,0,6,6.00
01/02/2005,19:59,1137.00,1137.00,1137.00,1137.00,0,6,6.00
01/02/2005,20:00,1137.00,1137.00,1137.00,1137.00,0,1,1.00
01/02/2005,20:01,1137.25,1137.25,1137.25,1137.25,1,0,1.00
01/02/2005,20:04,1137.25,1137.25,1137.25,1137.25,2,0,2.00
01/02/2005,20:06,1137.25,1137.25,1137.25,1137.25,1,0,1.00
01/02/2005,20:07,1137.25,1137.25,1137.25,1137.25,2,0,2.00
01/02/2005,20:08,1137.25,1137.25,1137.25,1137.25,1,0,1.00
01/02/2005,20:12,1137.25,1137.25,1137.25,1137.25,5,0,5.00
01/02/2005,20:15,1137.00,1137.00,1137.00,1137.00,0,3,3.00
01/02/2005,20:16,1137.00,1137.00,1137.00,1137.00,0,3,3.00
01/02/2005,20:17,1137.00,1137.00,1137.00,1137.00,0,3,3.00
01/02/2005,20:23,1137.25,1137.25,1137.25,1137.25,5,0,5.00
01/02/2005,20:26,1137.25,1137.25,1137.25,1137.25,20,0,20.00
01/02/2005,20:28,1137.25,1137.25,1137.25,1137.25,42,0,42.00
01/02/2005,20:32,1137.50,1137.50,1137.50,1137.50,28,0,28.00
01/02/2005,20:33,1137.50,1137.50,1137.50,1137.50,1,0,1.00
01/02/2005,20:34,1137.50,1137.50,1137.50,1137.50,1,0,1.00
01/02/2005,20:36,1137.25,1137.50,1137.25,1137.50,2,1,3.00
01/02/2005,20:38,1137.50,1137.50,1137.50,1137.50,3,0,3.00
01/02/2005,20:42,1137.50,1137.50,1137.50,1137.50,6,0,6.00
01/02/2005,20:44,1137.50,1137.50,1137.50,1137.50,1,0,1.00
01/02/2005,20:46,1137.25,1137.25,1137.25,1137.25,0,1,1.00
01/02/2005,20:47,1137.25,1137.25,1137.25,1137.25,0,1,1.00
01/02/2005,20:50,1137.50,1137.50,1137.50,1137.50,1,0,1.00
01/02/2005,20:51,1137.25,1137.25,1137.25,1137.25,0,3,3.00
01/02/2005,20:53,1137.50,1137.50,1137.50,1137.50,4,0,4.00
01/02/2005,20:54,1137.25,1137.25,1137.25,1137.25,0,25,25.00
01/02/2005,20:55,1137.25,1137.25,1137.25,1137.25,0,20,20.00
01/02/2005,20:56,1137.25,1137.25,1137.25,1137.25,0,20,20.00
01/02/2005,20:57,1137.25,1137.25,1137.25,1137.25,0,5,5.00
01/02/2005,21:01,1137.25,1137.25,1137.25,1137.25,0,8,8.00
01/02/2005,21:02,1137.25,1137.25,1137.25,1137.25,0,1,1.00
01/02/2005,21:03,1137.25,1137.25,1137.25,1137.25,0,9,9.00
01/02/2005,21:04,1137.25,1137.25,1137.25,1137.25,0,1,1.00
01/02/2005,21:05,1137.25,1137.25,1137.25,1137.25,0,9,9.00
01/02/2005,21:06,1137.00,1137.00,1137.00,1137.00,0,40,40.00
01/02/2005,21:07,1137.25,1137.25,1137.25,1137.25,23,0,23.00
01/02/2005,21:08,1137.25,1137.25,1137.25,1137.25,1,0,1.00
01/02/2005,21:09,1137.25,1137.25,1137.25,1137.25,1,0,1.00
01/02/2005,21:10,1137.25,1137.25,1137.25,1137.25,1,0,1.00
01/02/2005,21:14,1137.00,1137.00,1137.00,1137.00,0,45,45.00
01/02/2005,21:15,1137.00,1137.00,1137.00,1137.00,0,18,18.00
01/02/2005,21:18,1137.25,1137.25,1137.25,1137.25,3,0,3.00
01/02/2005,21:19,1137.25,1137.25,1137.25,1137.25,3,0,3.00
01/02/2005,21:20,1137.00,1137.00,1137.00,1137.00,0,3,3.00
01/02/2005,21:25,1137.25,1137.25,1137.00,1137.00,2,43,45.00
01/02/2005,21:27,1137.00,1137.00,1137.00,1137.00,0,12,12.00
01/02/2005,21:28,1137.00,1137.00,1137.00,1137.00,0,9,9.00
01/02/2005,21:32,1136.75,1136.75,1136.75,1136.75,0,3,3.00
01/02/2005,21:35,1137.00,1137.00,1137.00,1137.00,1,0,1.00
01/02/2005,21:36,1137.00,1137.00,1137.00,1137.00,10,0,10.00
01/02/2005,21:39,1137.00,1137.00,1137.00,1137.00,1,0,1.00
01/02/2005,21:43,1137.00,1137.00,1137.00,1137.00,45,0,45.00
01/02/2005,21:44,1137.00,1137.00,1137.00,1137.00,2,0,2.00
01/02/2005,21:45,1137.00,1137.00,1137.00,1137.00,2,0,2.00
01/02/2005,21:48,1137.00,1137.00,1137.00,1137.00,15,0,15.00
01/02/2005,21:49,1137.00,1137.00,1137.00,1137.00,8,0,8.00
01/02/2005,21:51,1137.00,1137.00,1137.00,1137.00,6,0,6.00
01/02/2005,21:53,1137.00,1137.00,1137.00,1137.00,1,0,1.00
01/02/2005,21:54,1137.00,1137.00,1137.00,1137.00,1,0,1.00
01/02/2005,21:55,1136.75,1136.75,1136.75,1136.75,0,3,3.00
01/02/2005,21:56,1136.75,1136.75,1136.75,1136.75,0,21,21.00
01/02/2005,21:59,1136.75,1136.75,1136.75,1136.75,0,25,25.00
01/02/2005,22:01,1136.75,1136.75,1136.75,1136.75,0,1,1.00
01/02/2005,22:03,1136.75,1136.75,1136.75,1136.75,0,3,3.00
01/02/2005,22:05,1136.75,1136.75,1136.75,1136.75,0,1,1.00
01/02/2005,22:07,1136.75,1136.75,1136.50,1136.75,1,56,57.00
01/02/2005,22:10,1136.75,1136.75,1136.75,1136.75,3,0,3.00
01/02/2005,22:11,1136.75,1136.75,1136.75,1136.75,4,0,4.00
01/02/2005,22:12,1136.50,1136.50,1136.50,1136.50,0,1,1.00
01/02/2005,22:14,1136.50,1136.50,1136.50,1136.50,0,14,14.00
01/02/2005,22:16,1136.50,1136.50,1136.50,1136.50,0,13,13.00
01/02/2005,22:17,1136.50,1136.50,1136.50,1136.50,0,3,3.00
01/02/2005,22:19,1136.50,1136.50,1136.25,1136.25,0,51,51.00
01/02/2005,22:20,1136.25,1136.25,1136.25,1136.25,0,10,10.00
01/02/2005,22:22,1136.25,1136.50,1136.25,1136.25,1,3,4.00
01/02/2005,22:23,1136.25,1136.25,1136.25,1136.25,0,4,4.00
01/02/2005,22:26,1136.25,1136.25,1136.25,1136.25,0,11,11.00
01/02/2005,22:28,1136.25,1136.25,1136.25,1136.25,0,15,15.00
01/02/2005,22:29,1136.25,1136.25,1136.25,1136.25,0,3,3.00
01/02/2005,22:35,1136.50,1136.50,1136.50,1136.50,14,0,14.00
01/02/2005,22:38,1136.50,1136.50,1136.25,1136.25,28,59,87.00
01/02/2005,22:39,1136.25,1136.25,1136.25,1136.25,0,35,35.00
01/02/2005,22:41,1136.25,1136.25,1136.25,1136.25,0,2,2.00
01/02/2005,22:42,1136.25,1136.25,1136.25,1136.25,0,1,1.00
01/02/2005,22:44,1136.25,1136.25,1136.25,1136.25,0,1,1.00
01/02/2005,22:46,1136.50,1136.50,1136.50,1136.50,7,0,7.00
01/02/2005,22:47,1136.50,1136.50,1136.25,1136.25,8,5,13.00
01/02/2005,22:48,1136.50,1136.50,1136.50,1136.50,28,0,28.00
01/02/2005,22:49,1136.50,1136.50,1136.50,1136.50,10,0,10.00
01/02/2005,22:50,1136.50,1136.50,1136.50,1136.50,4,0,4.00
01/02/2005,22:51,1136.50,1136.50,1136.50,1136.50,1,0,1.00
01/02/2005,22:54,1136.50,1136.50,1136.50,1136.50,1,0,1.00
01/02/2005,22:55,1136.50,1136.50,1136.50,1136.50,41,0,41.00
01/02/2005,23:00,1136.50,1136.50,1136.50,1136.50,6,0,6.00
01/02/2005,23:03,1136.50,1136.50,1136.50,1136.50,1,0,1.00
01/02/2005,23:04,1136.25,1136.25,1136.25,1136.25,0,10,10.00
01/02/2005,23:05,1136.25,1136.25,1136.25,1136.25,0,1,1.00
01/02/2005,23:07,1136.25,1136.25,1136.25,1136.25,0,24,24.00
01/02/2005,23:08,1136.25,1136.25,1136.25,1136.25,0,9,9.00
01/02/2005,23:11,1136.25,1136.25,1136.25,1136.25,0,10,10.00
01/02/2005,23:24,1136.25,1136.25,1136.25,1136.25,0,1,1.00
01/02/2005,23:25,1136.25,1136.25,1136.25,1136.25,0,3,3.00
01/02/2005,23:26,1136.25,1136.25,1136.25,1136.25,0,4,4.00
01/02/2005,23:27,1136.25,1136.25,1136.25,1136.25,0,6,6.00
01/02/2005,23:32,1136.25,1136.25,1136.25,1136.25,0,3,3.00
01/02/2005,23:33,1136.25,1136.25,1136.25,1136.25,0,2,2.00
01/02/2005,23:38,1136.25,1136.25,1136.25,1136.25,0,1,1.00
01/02/2005,23:51,1136.50,1136.50,1136.50,1136.50,2,0,2.00
01/02/2005,23:55,1136.50,1136.50,1136.50,1136.50,1,0,1.00
01/03/2005,00:00,1136.50,1136.50,1136.50,1136.50,1,0,1.00
01/03/2005,00:02,1136.50,1136.50,1136.50,1136.50,1,0,1.00
01/03/2005,00:03,1136.50,1136.50,1136.50,1136.50,2,0,2.00
01/03/2005,00:05,1136.25,1136.50,1136.25,1136.50,1,2,3.00
01/03/2005,00:08,1136.25,1136.25,1136.25,1136.25,0,1,1.00
01/03/2005,00:10,1136.25,1136.25,1136.25,1136.25,0,2,2.00
01/03/2005,00:14,1136.25,1136.25,1136.25,1136.25,0,5,5.00
01/03/2005,00:17,1136.25,1136.25,1136.25,1136.25,0,2,2.00
01/03/2005,00:19,1136.50,1136.50,1136.50,1136.50,3,0,3.00
01/03/2005,00:20,1136.25,1136.25,1136.25,1136.25,0,5,5.00
01/03/2005,00:22,1136.50,1136.50,1136.25,1136.25,10,22,32.00
01/03/2005,00:24,1136.25,1136.25,1136.00,1136.00,0,100,100.00
01/03/2005,00:26,1136.25,1136.25,1136.25,1136.25,2,0,2.00
01/03/2005,00:27,1136.25,1136.25,1136.25,1136.25,2,0,2.00
01/03/2005,00:29,1136.00,1136.00,1136.00,1136.00,0,1,1.00
01/03/2005,00:30,1136.00,1136.00,1136.00,1136.00,0,1,1.00
01/03/2005,00:32,1136.25,1136.25,1136.25,1136.25,20,0,20.00
01/03/2005,00:35,1136.25,1136.25,1136.25,1136.25,2,0,2.00
01/03/2005,00:37,1136.00,1136.00,1136.00,1136.00,0,1,1.00
01/03/2005,00:53,1136.00,1136.00,1136.00,1136.00,0,1,1.00
01/03/2005,00:58,1136.00,1136.00,1136.00,1136.00,0,2,2.00
01/03/2005,01:00,1136.00,1136.00,1136.00,1136.00,0,1,1.00
01/03/2005,01:01,1136.00,1136.25,1136.00,1136.25,15,6,21.00
01/03/2005,01:02,1136.25,1136.25,1136.25,1136.25,14,0,14.00
01/03/2005,01:03,1136.25,1136.50,1136.00,1136.00,16,4,20.00
01/03/2005,01:05,1136.25,1136.50,1136.25,1136.25,13,2,15.00
01/03/2005,01:06,1136.25,1136.50,1136.25,1136.50,4,1,5.00
01/03/2005,01:07,1136.50,1136.50,1136.50,1136.50,5,0,5.00
01/03/2005,01:08,1136.50,1136.50,1136.50,1136.50,4,0,4.00
01/03/2005,01:09,1136.50,1136.50,1136.50,1136.50,7,0,7.00
01/03/2005,01:10,1136.25,1136.25,1136.25,1136.25,0,12,12.00
01/03/2005,01:11,1136.25,1136.25,1136.25,1136.25,0,5,5.00
01/03/2005,01:12,1136.25,1136.25,1136.25,1136.25,0,4,4.00
01/03/2005,01:13,1136.25,1136.25,1136.25,1136.25,0,6,6.00
01/03/2005,01:17,1136.50,1136.50,1136.50,1136.50,55,0,55.00
01/03/2005,01:18,1136.50,1136.50,1136.50,1136.50,2,0,2.00
01/03/2005,01:20,1136.50,1136.50,1136.50,1136.50,2,0,2.00
01/03/2005,01:23,1136.50,1136.50,1136.50,1136.50,1,0,1.00
01/03/2005,01:32,1136.50,1136.50,1136.50,1136.50,14,0,14.00
01/03/2005,01:40,1136.25,1136.50,1136.25,1136.50,14,3,17.00
01/03/2005,01:41,1136.50,1136.50,1136.50,1136.50,15,0,15.00
01/03/2005,01:42,1136.50,1136.75,1136.50,1136.50,12,3,15.00
01/03/2005,01:43,1136.50,1136.75,1136.50,1136.75,1,19,20.00
01/03/2005,01:44,1136.75,1136.75,1136.50,1136.50,1,10,11.00
01/03/2005,01:45,1136.75,1136.75,1136.75,1136.75,1,0,1.00
01/03/2005,01:46,1136.75,1136.75,1136.75,1136.75,5,0,5.00
01/03/2005,01:50,1136.50,1136.50,1136.50,1136.50,0,5,5.00
01/03/2005,01:51,1136.75,1137.00,1136.75,1136.75,22,17,39.00
01/03/2005,01:52,1136.75,1136.75,1136.75,1136.75,0,10,10.00
01/03/2005,01:53,1136.75,1137.00,1136.75,1137.00,1,9,10.00
01/03/2005,01:55,1137.00,1137.25,1137.00,1137.25,44,0,44.00
01/03/2005,01:56,1137.25,1137.25,1137.25,1137.25,8,0,8.00
01/03/2005,01:57,1137.25,1137.25,1137.25,1137.25,4,0,4.00
01/03/2005,01:58,1137.25,1137.25,1137.25,1137.25,2,0,2.00
01/03/2005,01:59,1137.00,1137.00,1137.00,1137.00,0,20,20.00
01/03/2005,02:01,1137.25,1137.75,1137.25,1137.50,222,3,225.00
01/03/2005,02:02,1137.50,1137.75,1137.50,1137.75,38,120,158.00
01/03/2005,02:03,1137.50,1137.75,1137.50,1137.50,100,353,453.00
01/03/2005,02:04,1137.75,1137.75,1137.75,1137.75,16,0,16.00
01/03/2005,02:05,1137.75,1138.00,1137.75,1138.00,163,0,163.00
01/03/2005,02:06,1138.00,1138.00,1137.50,1137.50,70,123,193.00
01/03/2005,02:07,1137.50,1137.50,1137.50,1137.50,0,25,25.00
01/03/2005,02:08,1137.25,1137.25,1137.25,1137.25,0,78,78.00
01/03/2005,02:09,1137.25,1137.50,1137.25,1137.50,50,5,55.00
01/03/2005,02:10,1137.75,1137.75,1137.75,1137.75,55,0,55.00
01/03/2005,02:11,1138.00,1138.00,1137.75,1138.00,99,5,104.00
01/03/2005,02:12,1138.00,1138.50,1138.00,1138.50,124,0,124.00
01/03/2005,02:13,1138.50,1138.50,1138.25,1138.50,197,7,204.00
01/03/2005,02:14,1138.50,1138.75,1138.50,1138.75,11,11,22.00
01/03/2005,02:15,1138.75,1139.00,1138.75,1139.00,248,0,248.00
01/03/2005,02:16,1139.25,1139.50,1139.25,1139.50,180,10,190.00
01/03/2005,02:17,1139.50,1139.50,1139.25,1139.50,225,60,285.00
01/03/2005,02:18,1139.50,1139.75,1139.00,1139.00,46,207,253.00
01/03/2005,02:19,1139.25,1139.50,1139.25,1139.50,114,0,114.00
01/03/2005,02:20,1139.25,1139.50,1139.25,1139.50,89,1,90.00
01/03/2005,02:21,1139.50,1139.75,1139.50,1139.50,40,52,92.00
01/03/2005,02:22,1139.50,1139.75,1139.50,1139.75,2,50,52.00
01/03/2005,02:23,1139.75,1139.75,1139.50,1139.50,11,10,21.00
01/03/2005,02:24,1139.50,1139.50,1139.50,1139.50,0,52,52.00
01/03/2005,02:25,1139.50,1139.50,1139.50,1139.50,0,1,1.00
01/03/2005,02:26,1139.75,1139.75,1139.75,1139.75,2,0,2.00
01/03/2005,02:27,1139.75,1140.00,1139.75,1140.00,167,35,202.00
01/03/2005,02:28,1139.75,1140.00,1139.75,1139.75,2,21,23.00
01/03/2005,02:29,1139.75,1140.00,1139.75,1140.00,66,2,68.00
01/03/2005,02:30,1140.00,1140.00,1140.00,1140.00,197,0,197.00
01/03/2005,02:31,1140.00,1140.50,1140.00,1140.50,304,0,304.00
01/03/2005,02:32,1140.50,1140.75,1140.25,1140.50,194,22,216.00
01/03/2005,02:33,1140.75,1141.00,1140.50,1140.75,211,32,243.00
01/03/2005,02:34,1140.75,1141.25,1140.75,1141.25,435,49,484.00
01/03/2005,02:35,1141.00,1141.75,1141.00,1141.50,376,9,385.00
01/03/2005,02:36,1141.75,1141.75,1141.50,1141.75,152,10,162.00
01/03/2005,02:37,1141.75,1141.75,1141.25,1141.50,70,130,200.00
01/03/2005,02:38,1141.50,1141.50,1141.25,1141.50,51,1,52.00
01/03/2005,02:39,1141.50,1141.75,1141.50,1141.75,15,0,15.00
01/03/2005,02:40,1141.75,1142.00,1141.75,1141.75,58,3,61.00
01/03/2005,02:41,1141.75,1142.25,1141.75,1142.00,181,38,219.00
01/03/2005,02:42,1142.00,1142.00,1141.75,1142.00,95,60,155.00
01/03/2005,02:43,1142.00,1142.00,1142.00,1142.00,96,0,96.00
01/03/2005,02:44,1142.00,1142.00,1142.00,1142.00,79,0,79.00
01/03/2005,02:45,1142.00,1142.00,1142.00,1142.00,26,0,26.00
01/03/2005,02:46,1142.00,1142.00,1141.50,1141.50,10,152,162.00
01/03/2005,02:47,1141.50,1141.50,1141.50,1141.50,0,73,73.00
01/03/2005,02:48,1141.50,1141.75,1141.50,1141.75,9,2,11.00
01/03/2005,02:49,1141.75,1141.75,1141.75,1141.75,8,0,8.00
01/03/2005,02:50,1141.75,1141.75,1141.75,1141.75,49,0,49.00
01/03/2005,02:51,1141.75,1142.00,1141.75,1141.75,4,23,27.00
01/03/2005,02:53,1141.75,1141.75,1141.75,1141.75,0,44,44.00
01/03/2005,02:54,1141.75,1141.75,1141.50,1141.50,0,58,58.00
01/03/2005,02:55,1141.75,1141.75,1141.75,1141.75,36,0,36.00
01/03/2005,02:56,1141.50,1141.75,1141.50,1141.75,33,15,48.00
01/03/2005,02:57,1141.75,1142.00,1141.75,1141.75,66,14,80.00
01/03/2005,02:58,1141.75,1141.75,1141.50,1141.50,0,13,13.00
01/03/2005,02:59,1141.50,1141.50,1141.50,1141.50,0,2,2.00
01/03/2005,03:00,1141.50,1141.75,1141.50,1141.50,2,16,18.00
01/03/2005,03:01,1141.75,1142.25,1141.75,1142.00,419,5,424.00
01/03/2005,03:02,1141.75,1142.00,1141.75,1141.75,3,2,5.00
01/03/2005,03:03,1142.00,1142.00,1142.00,1142.00,1,0,1.00
01/03/2005,03:04,1142.00,1142.00,1142.00,1142.00,92,0,92.00
01/03/2005,03:05,1142.25,1142.50,1142.25,1142.50,108,1,109.00
01/03/2005,03:06,1142.50,1142.50,1142.50,1142.50,3,0,3.00
01/03/2005,03:07,1142.25,1142.25,1142.25,1142.25,0,201,201.00
01/03/2005,03:08,1142.25,1142.50,1142.25,1142.25,1,23,24.00
01/03/2005,03:09,1142.25,1142.50,1142.25,1142.25,20,11,31.00
01/03/2005,03:10,1142.25,1142.25,1142.25,1142.25,0,34,34.00
01/03/2005,03:11,1142.25,1142.50,1142.25,1142.25,5,31,36.00
01/03/2005,03:12,1142.25,1142.25,1142.25,1142.25,0,9,9.00
01/03/2005,03:13,1142.25,1142.50,1142.25,1142.25,50,2,52.00
01/03/2005,03:14,1142.25,1142.25,1142.25,1142.25,0,1,1.00
01/03/2005,03:15,1142.50,1142.50,1142.25,1142.25,2,1,3.00
01/03/2005,03:16,1142.50,1143.00,1142.25,1143.00,347,6,353.00
01/03/2005,03:17,1143.00,1143.00,1142.75,1143.00,152,14,166.00
01/03/2005,03:18,1143.25,1143.25,1143.00,1143.25,39,53,92.00
01/03/2005,03:19,1143.25,1143.50,1142.75,1143.00,85,410,495.00
01/03/2005,03:20,1143.00,1143.25,1143.00,1143.00,4,23,27.00
01/03/2005,03:21,1143.00,1143.00,1143.00,1143.00,0,75,75.00
01/03/2005,03:22,1143.00,1143.25,1143.00,1143.25,65,37,102.00
01/03/2005,03:23,1143.00,1143.25,1143.00,1143.25,75,5,80.00
01/03/2005,03:24,1143.25,1143.25,1143.25,1143.25,95,0,95.00
01/03/2005,03:25,1143.25,1143.75,1143.25,1143.50,248,16,264.00
01/03/2005,03:26,1143.50,1143.75,1143.25,1143.50,14,39,53.00
01/03/2005,03:27,1143.50,1143.50,1143.25,1143.25,32,10,42.00
01/03/2005,03:28,1143.25,1143.50,1143.25,1143.50,41,1,42.00
01/03/2005,03:29,1143.50,1143.50,1143.25,1143.25,22,20,42.00
01/03/2005,03:30,1143.25,1143.50,1143.25,1143.25,30,85,115.00
01/03/2005,03:31,1143.50,1143.50,1143.25,1143.25,101,14,115.00
01/03/2005,03:32,1143.25,1143.50,1143.25,1143.50,4,46,50.00
01/03/2005,03:33,1143.25,1143.50,1143.25,1143.25,12,8,20.00
01/03/2005,03:34,1143.25,1143.25,1143.25,1143.25,0,15,15.00
01/03/2005,03:35,1143.25,1143.50,1143.25,1143.50,90,1,91.00
01/03/2005,03:36,1143.75,1143.75,1143.50,1143.75,65,3,68.00
01/03/2005,03:37,1143.50,1143.75,1143.50,1143.50,2,122,124.00
01/03/2005,03:38,1143.50,1144.00,1143.50,1143.75,204,27,231.00
01/03/2005,03:39,1143.75,1143.75,1143.75,1143.75,0,93,93.00
01/03/2005,03:40,1143.75,1143.75,1143.75,1143.75,0,4,4.00
01/03/2005,03:41,1143.75,1144.00,1143.75,1143.75,3,60,63.00
01/03/2005,03:42,1143.75,1144.00,1143.75,1143.75,3,16,19.00
01/03/2005,03:43,1143.75,1144.00,1143.75,1144.00,214,18,232.00
01/03/2005,03:44,1144.25,1144.25,1144.00,1144.25,42,6,48.00
01/03/2005,03:45,1144.00,1144.00,1144.00,1144.00,0,126,126.00
01/03/2005,03:46,1144.25,1144.25,1143.75,1143.75,10,18,28.00
01/03/2005,03:47,1143.75,1143.75,1143.75,1143.75,0,80,80.00
01/03/2005,03:48,1143.50,1143.75,1143.50,1143.50,2,33,35.00
01/03/2005,03:49,1143.75,1143.75,1143.50,1143.50,3,3,6.00
01/03/2005,03:50,1143.50,1143.50,1143.25,1143.50,1,82,83.00
01/03/2005,03:51,1143.25,1143.50,1143.25,1143.25,1,62,63.00
01/03/2005,03:52,1143.25,1143.50,1143.25,1143.50,34,30,64.00
01/03/2005,03:53,1143.50,1143.50,1143.50,1143.50,52,0,52.00
01/03/2005,03:55,1143.50,1143.50,1143.25,1143.25,1,5,6.00
01/03/2005,03:56,1143.25,1143.25,1143.00,1143.00,71,38,109.00
01/03/2005,03:57,1143.00,1143.00,1143.00,1143.00,0,12,12.00
01/03/2005,03:58,1143.00,1143.00,1143.00,1143.00,0,3,3.00
01/03/2005,03:59,1143.25,1143.25,1143.25,1143.25,6,0,6.00
01/03/2005,04:00,1143.00,1143.00,1143.00,1143.00,0,1,1.00
01/03/2005,04:01,1143.00,1143.25,1143.00,1143.25,15,2,17.00
01/03/2005,04:02,1143.25,1143.25,1143.00,1143.00,3,19,22.00
01/03/2005,04:03,1143.00,1143.25,1142.75,1143.00,19,293,312.00
01/03/2005,04:04,1143.00,1143.25,1143.00,1143.25,71,0,71.00
01/03/2005,04:05,1143.25,1143.25,1143.25,1143.25,40,0,40.00
01/03/2005,04:08,1143.25,1143.25,1143.25,1143.25,8,0,8.00
01/03/2005,04:10,1143.00,1143.25,1142.75,1143.00,26,46,72.00
01/03/2005,04:11,1143.00,1143.00,1143.00,1143.00,7,0,7.00
01/03/2005,04:12,1142.75,1142.75,1142.75,1142.75,0,1,1.00
01/03/2005,04:14,1142.75,1142.75,1142.75,1142.75,0,1,1.00
01/03/2005,04:15,1142.75,1143.00,1142.75,1142.75,1,10,11.00
01/03/2005,04:16,1142.75,1142.75,1142.75,1142.75,0,48,48.00
01/03/2005,04:17,1142.75,1142.75,1142.75,1142.75,0,7,7.00
01/03/2005,04:18,1142.75,1142.75,1142.75,1142.75,0,33,33.00
01/03/2005,04:19,1142.75,1142.75,1142.25,1142.25,0,263,263.00
01/03/2005,04:20,1142.25,1142.25,1142.00,1142.25,2,12,14.00
01/03/2005,04:21,1142.25,1142.25,1142.00,1142.00,1,73,74.00
01/03/2005,04:22,1142.00,1142.00,1141.50,1141.50,2,140,142.00
01/03/2005,04:23,1141.75,1141.75,1141.75,1141.75,45,0,45.00
01/03/2005,04:24,1141.75,1142.00,1141.75,1141.75,8,2,10.00
01/03/2005,04:25,1141.75,1141.75,1141.75,1141.75,0,25,25.00
01/03/2005,04:26,1141.75,1141.75,1141.75,1141.75,0,5,5.00
01/03/2005,04:27,1141.75,1141.75,1141.75,1141.75,0,42,42.00
01/03/2005,04:28,1141.50,1141.75,1141.50,1141.75,11,2,13.00
01/03/2005,04:29,1141.75,1142.00,1141.75,1142.00,13,0,13.00
01/03/2005,04:30,1142.00,1142.00,1141.75,1141.75,1,5,6.00
01/03/2005,04:32,1141.75,1141.75,1141.75,1141.75,0,11,11.00
01/03/2005,04:33,1141.75,1141.75,1141.75,1141.75,0,3,3.00
01/03/2005,04:34,1141.50,1141.50,1141.50,1141.50,0,2,2.00
01/03/2005,04:35,1141.50,1141.50,1141.50,1141.50,0,11,11.00
01/03/2005,04:36,1141.50,1141.75,1141.50,1141.50,1,98,99.00
01/03/2005,04:37,1141.50,1141.50,1141.50,1141.50,0,4,4.00
01/03/2005,04:38,1141.50,1141.75,1141.50,1141.75,17,3,20.00
01/03/2005,04:39,1141.75,1142.00,1141.75,1142.00,2,0,2.00
01/03/2005,04:40,1142.00,1142.00,1142.00,1142.00,2,0,2.00
01/03/2005,04:41,1142.00,1142.00,1142.00,1142.00,109,0,109.00
01/03/2005,04:42,1142.00,1142.00,1142.00,1142.00,22,0,22.00
01/03/2005,04:43,1142.00,1142.00,1141.75,1141.75,17,2,19.00
01/03/2005,04:44,1142.00,1142.00,1142.00,1142.00,12,0,12.00
01/03/2005,04:46,1142.00,1142.00,1142.00,1142.00,16,0,16.00
01/03/2005,04:47,1142.00,1142.00,1142.00,1142.00,21,0,21.00
01/03/2005,04:48,1142.00,1142.00,1141.75,1141.75,2,4,6.00
01/03/2005,04:49,1142.00,1142.00,1142.00,1142.00,3,0,3.00
01/03/2005,04:50,1142.00,1142.00,1142.00,1142.00,3,0,3.00
01/03/2005,04:52,1142.25,1142.25,1142.25,1142.25,1,0,1.00
01/03/2005,04:53,1142.00,1142.00,1142.00,1142.00,0,23,23.00
01/03/2005,04:54,1141.75,1141.75,1141.75,1141.75,0,2,2.00
01/03/2005,04:55,1142.25,1142.25,1142.25,1142.25,1,0,1.00
01/03/2005,04:56,1141.75,1141.75,1141.75,1141.75,0,1,1.00
01/03/2005,04:57,1141.75,1142.00,1141.75,1141.75,1,11,12.00
01/03/2005,04:58,1141.75,1141.75,1141.75,1141.75,0,2,2.00
01/03/2005,05:00,1141.75,1141.75,1141.75,1141.75,0,16,16.00
01/03/2005,05:01,1142.00,1142.00,1142.00,1142.00,61,0,61.00
01/03/2005,05:02,1141.75,1141.75,1141.75,1141.75,0,3,3.00
01/03/2005,05:04,1142.00,1142.25,1142.00,1142.25,40,0,40.00
01/03/2005,05:05,1142.00,1142.00,1142.00,1142.00,0,5,5.00
01/03/2005,05:06,1142.00,1142.00,1142.00,1142.00,0,1,1.00
01/03/2005,05:08,1142.00,1142.00,1142.00,1142.00,0,1,1.00
01/03/2005,05:09,1142.00,1142.00,1142.00,1142.00,0,50,50.00
01/03/2005,05:12,1142.00,1142.00,1142.00,1142.00,0,2,2.00
01/03/2005,05:14,1142.25,1142.25,1142.25,1142.25,36,0,36.00
01/03/2005,05:16,1142.50,1142.50,1142.25,1142.25,4,3,7.00
01/03/2005,05:17,1142.25,1142.25,1142.25,1142.25,0,3,3.00
01/03/2005,05:18,1142.50,1142.50,1142.50,1142.50,2,0,2.00
01/03/2005,05:19,1142.25,1142.25,1142.25,1142.25,0,34,34.00
01/03/2005,05:20,1142.25,1142.25,1142.25,1142.25,0,7,7.00
01/03/2005,05:21,1142.50,1142.75,1142.50,1142.75,50,3,53.00
01/03/2005,05:22,1142.75,1142.75,1142.50,1142.50,15,43,58.00
01/03/2005,05:24,1142.75,1142.75,1142.75,1142.75,1,0,1.00
01/03/2005,05:25,1142.50,1142.50,1142.50,1142.50,0,17,17.00
01/03/2005,05:26,1142.50,1142.50,1142.50,1142.50,0,6,6.00
01/03/2005,05:27,1142.50,1142.50,1142.50,1142.50,0,2,2.00
01/03/2005,05:28,1142.50,1142.50,1142.50,1142.50,0,13,13.00
01/03/2005,05:29,1142.50,1142.50,1142.50,1142.50,0,6,6.00
01/03/2005,05:30,1142.75,1142.75,1142.75,1142.75,5,0,5.00
01/03/2005,05:31,1142.50,1142.75,1142.50,1142.75,27,2,29.00
01/03/2005,05:34,1142.75,1142.75,1142.75,1142.75,1,0,1.00
01/03/2005,05:35,1142.50,1142.50,1142.50,1142.50,0,3,3.00
01/03/2005,05:36,1142.50,1142.50,1142.50,1142.50,0,1,1.00
01/03/2005,05:37,1142.50,1142.50,1142.50,1142.50,0,3,3.00
01/03/2005,05:38,1142.50,1142.50,1142.50,1142.50,0,7,7.00
01/03/2005,05:39,1142.75,1143.00,1142.75,1142.75,35,28,63.00
01/03/2005,05:40,1142.75,1142.75,1142.75,1142.75,0,31,31.00
01/03/2005,05:41,1142.75,1142.75,1142.50,1142.50,0,47,47.00
01/03/2005,05:42,1142.50,1142.50,1142.50,1142.50,0,75,75.00
01/03/2005,05:43,1142.50,1142.50,1142.50,1142.50,0,10,10.00
01/03/2005,05:44,1142.50,1142.75,1142.50,1142.50,3,3,6.00
01/03/2005,05:45,1142.50,1142.50,1142.50,1142.50,0,11,11.00
01/03/2005,05:46,1142.50,1142.50,1142.50,1142.50,0,8,8.00
01/03/2005,05:47,1142.50,1142.50,1142.50,1142.50,0,11,11.00
01/03/2005,05:48,1142.50,1142.50,1142.25,1142.25,0,2,2.00
01/03/2005,05:49,1142.25,1142.25,1142.25,1142.25,0,20,20.00
01/03/2005,05:50,1142.25,1142.25,1142.25,1142.25,0,12,12.00
01/03/2005,05:51,1142.50,1142.50,1142.50,1142.50,1,0,1.00
01/03/2005,05:52,1142.25,1142.50,1142.25,1142.50,14,5,19.00
01/03/2005,05:53,1142.25,1142.50,1142.25,1142.50,49,6,55.00
01/03/2005,05:54,1142.50,1142.50,1142.50,1142.50,6,0,6.00
01/03/2005,05:55,1142.50,1142.75,1142.50,1142.75,16,0,16.00
01/03/2005,05:56,1142.75,1142.75,1142.75,1142.75,67,0,67.00
01/03/2005,05:57,1142.50,1142.50,1142.50,1142.50,0,10,10.00
01/03/2005,05:58,1142.75,1142.75,1142.75,1142.75,34,0,34.00
01/03/2005,05:59,1142.50,1142.75,1142.50,1142.75,17,2,19.00
01/03/2005,06:01,1142.50,1142.50,1142.50,1142.50,0,141,141.00
01/03/2005,06:02,1142.50,1142.50,1142.50,1142.50,0,10,10.00
01/03/2005,06:03,1142.50,1142.50,1142.50,1142.50,0,2,2.00
01/03/2005,06:04,1142.50,1142.50,1142.50,1142.50,0,64,64.00
01/03/2005,06:05,1142.50,1142.50,1142.50,1142.50,0,1,1.00
01/03/2005,06:06,1142.50,1142.50,1142.50,1142.50,0,5,5.00
01/03/2005,06:07,1142.50,1142.50,1142.50,1142.50,0,6,6.00
01/03/2005,06:09,1142.50,1142.50,1142.50,1142.50,0,64,64.00
01/03/2005,06:10,1142.50,1142.50,1142.50,1142.50,0,23,23.00
01/03/2005,06:12,1142.50,1142.50,1142.50,1142.50,0,14,14.00
01/03/2005,06:13,1142.50,1142.50,1142.50,1142.50,0,1,1.00
01/03/2005,06:14,1142.25,1142.25,1142.25,1142.25,0,9,9.00
01/03/2005,06:15,1142.50,1142.50,1142.50,1142.50,15,0,15.00
01/03/2005,06:16,1142.50,1142.50,1142.50,1142.50,36,0,36.00
01/03/2005,06:17,1142.50,1142.50,1142.50,1142.50,2,0,2.00
01/03/2005,06:18,1142.25,1142.25,1142.25,1142.25,0,6,6.00
01/03/2005,06:19,1142.50,1142.50,1142.50,1142.50,24,0,24.00
01/03/2005,06:20,1142.50,1142.50,1142.25,1142.25,37,1,38.00
01/03/2005,06:21,1142.50,1142.50,1142.25,1142.25,1,6,7.00
01/03/2005,06:22,1142.50,1142.50,1142.50,1142.50,18,0,18.00
01/03/2005,06:23,1142.50,1142.50,1142.50,1142.50,73,0,73.00
01/03/2005,06:24,1142.50,1142.75,1142.50,1142.50,52,2,54.00
01/03/2005,06:25,1142.50,1142.75,1142.50,1142.75,13,3,16.00
01/03/2005,06:26,1142.50,1142.75,1142.50,1142.50,2,226,228.00
01/03/2005,06:27,1142.25,1142.50,1142.25,1142.50,72,1,73.00
01/03/2005,06:30,1142.75,1142.75,1142.50,1142.50,2,10,12.00
01/03/2005,06:31,1142.75,1142.75,1142.50,1142.50,5,1,6.00
01/03/2005,06:32,1142.50,1142.50,1142.50,1142.50,0,10,10.00
01/03/2005,06:33,1142.50,1142.50,1142.50,1142.50,0,36,36.00
01/03/2005,06:34,1142.50,1142.50,1142.50,1142.50,0,182,182.00
01/03/2005,06:38,1142.25,1142.25,1142.25,1142.25,0,5,5.00
01/03/2005,06:39,1142.25,1142.25,1142.25,1142.25,0,35,35.00
01/03/2005,06:40,1142.25,1142.25,1142.00,1142.00,0,44,44.00
01/03/2005,06:41,1142.00,1142.25,1142.00,1142.25,1,3,4.00
01/03/2005,06:42,1142.25,1142.25,1142.25,1142.25,1,0,1.00
01/03/2005,06:43,1142.25,1142.50,1142.00,1142.50,39,26,65.00
01/03/2005,06:44,1142.25,1142.25,1142.25,1142.25,0,63,63.00
01/03/2005,06:45,1142.25,1142.25,1142.25,1142.25,0,2,2.00
01/03/2005,06:46,1142.25,1142.25,1142.00,1142.00,0,3,3.00
01/03/2005,06:47,1142.25,1142.25,1142.25,1142.25,2,0,2.00
01/03/2005,06:48,1142.25,1142.25,1142.00,1142.00,1,24,25.00
01/03/2005,06:49,1142.00,1142.00,1142.00,1142.00,0,2,2.00
01/03/2005,06:50,1142.00,1142.00,1142.00,1142.00,0,31,31.00
01/03/2005,06:51,1142.00,1142.00,1141.75,1141.75,0,164,164.00
01/03/2005,06:52,1142.00,1142.00,1142.00,1142.00,76,0,76.00
01/03/2005,06:53,1142.00,1142.00,1141.75,1142.00,71,1,72.00
01/03/2005,06:54,1142.00,1142.25,1141.75,1142.00,39,34,73.00
01/03/2005,06:55,1142.00,1142.00,1142.00,1142.00,6,0,6.00
01/03/2005,06:56,1142.00,1142.00,1141.75,1142.00,24,2,26.00
01/03/2005,06:57,1142.00,1142.00,1142.00,1142.00,45,0,45.00
01/03/2005,06:58,1142.00,1142.00,1142.00,1142.00,7,0,7.00
01/03/2005,07:00,1141.75,1142.00,1141.75,1141.75,2,12,14.00
01/03/2005,07:01,1142.00,1142.00,1141.50,1141.75,42,135,177.00
01/03/2005,07:02,1141.50,1141.50,1141.50,1141.50,0,5,5.00
01/03/2005,07:03,1141.50,1141.75,1141.50,1141.75,3,1,4.00
01/03/2005,07:04,1141.75,1141.75,1141.50,1141.50,51,1,52.00
01/03/2005,07:05,1141.75,1141.75,1141.50,1141.75,167,6,173.00
01/03/2005,07:06,1141.75,1141.75,1141.75,1141.75,130,0,130.00
01/03/2005,07:07,1141.75,1141.75,1141.50,1141.75,18,4,22.00
01/03/2005,07:08,1141.75,1141.75,1141.75,1141.75,59,0,59.00
01/03/2005,07:09,1141.50,1141.75,1141.50,1141.75,2,1,3.00
01/03/2005,07:10,1141.75,1141.75,1141.50,1141.50,37,385,422.00
01/03/2005,07:11,1141.50,1141.50,1141.25,1141.25,1,22,23.00
01/03/2005,07:12,1141.50,1141.50,1141.50,1141.50,3,0,3.00
01/03/2005,07:13,1141.25,1141.50,1141.25,1141.50,50,179,229.00
01/03/2005,07:14,1141.25,1141.50,1141.25,1141.50,74,3,77.00
01/03/2005,07:15,1141.75,1141.75,1141.50,1141.50,1,96,97.00
01/03/2005,07:16,1141.50,1141.50,1141.25,1141.50,5,61,66.00
01/03/2005,07:18,1141.50,1141.50,1141.25,1141.25,5,19,24.00
01/03/2005,07:19,1141.50,1141.50,1141.25,1141.25,1,2,3.00
01/03/2005,07:20,1141.25,1141.25,1141.25,1141.25,0,107,107.00
01/03/2005,07:21,1141.25,1141.50,1141.25,1141.50,182,6,188.00
01/03/2005,07:22,1141.50,1141.50,1141.25,1141.25,11,23,34.00
01/03/2005,07:23,1141.50,1141.50,1141.50,1141.50,6,0,6.00
01/03/2005,07:24,1141.25,1141.50,1141.25,1141.50,28,3,31.00
01/03/2005,07:25,1141.50,1141.75,1141.50,1141.50,71,45,116.00
01/03/2005,07:26,1141.50,1141.75,1141.50,1141.50,2,12,14.00
01/03/2005,07:27,1141.75,1141.75,1141.50,1141.50,2,89,91.00
01/03/2005,07:28,1141.50,1141.75,1141.50,1141.75,2,13,15.00
01/03/2005,07:29,1141.75,1142.00,1141.75,1142.00,191,14,205.00
01/03/2005,07:30,1141.75,1141.75,1141.75,1141.75,0,6,6.00
01/03/2005,07:31,1141.75,1142.00,1141.75,1141.75,2,58,60.00
01/03/2005,07:32,1141.75,1141.75,1141.75,1141.75,0,41,41.00
01/03/2005,07:33,1141.75,1142.00,1141.75,1141.75,4,381,385.00
01/03/2005,07:34,1141.75,1142.00,1141.75,1141.75,108,197,305.00
01/03/2005,07:35,1141.75,1141.75,1141.75,1141.75,0,71,71.00
01/03/2005,07:36,1141.75,1142.00,1141.75,1141.75,42,83,125.00
01/03/2005,07:38,1141.75,1141.75,1141.75,1141.75,0,22,22.00
01/03/2005,07:39,1141.50,1141.50,1141.50,1141.50,0,4,4.00
01/03/2005,07:40,1141.75,1141.75,1141.75,1141.75,1,0,1.00
01/03/2005,07:41,1141.75,1141.75,1141.50,1141.50,11,148,159.00
01/03/2005,07:42,1141.50,1141.50,1141.50,1141.50,0,10,10.00
01/03/2005,07:43,1141.25,1141.50,1141.25,1141.50,130,13,143.00
01/03/2005,07:44,1141.50,1141.75,1141.50,1141.50,47,3,50.00
01/03/2005,07:45,1141.50,1141.50,1141.50,1141.50,0,3,3.00
01/03/2005,07:47,1141.50,1141.50,1141.50,1141.50,0,45,45.00
01/03/2005,07:48,1141.50,1141.50,1141.50,1141.50,0,18,18.00
01/03/2005,07:49,1141.50,1141.50,1141.50,1141.50,0,11,11.00
01/03/2005,07:50,1141.50,1141.50,1141.50,1141.50,0,100,100.00
01/03/2005,07:51,1141.50,1142.00,1141.50,1141.75,65,31,96.00
01/03/2005,07:52,1141.75,1141.75,1141.75,1141.75,0,13,13.00
01/03/2005,07:53,1141.75,1141.75,1141.75,1141.75,0,23,23.00
01/03/2005,07:54,1141.50,1141.75,1141.50,1141.50,4,102,106.00
01/03/2005,07:55,1141.50,1141.75,1141.50,1141.50,1,52,53.00
01/03/2005,07:56,1141.50,1141.75,1141.50,1141.75,20,2,22.00
01/03/2005,07:57,1141.75,1141.75,1141.25,1141.50,14,56,70.00
01/03/2005,07:58,1141.50,1141.50,1141.50,1141.50,36,0,36.00
01/03/2005,07:59,1141.50,1141.75,1141.50,1141.50,60,6,66.00
01/03/2005,08:00,1141.50,1141.75,1141.50,1141.50,10,16,26.00
01/03/2005,08:01,1141.75,1141.75,1141.50,1141.50,22,18,40.00
01/03/2005,08:02,1141.75,1141.75,1141.50,1141.75,130,2,132.00
01/03/2005,08:03,1141.50,1141.75,1141.50,1141.75,205,15,220.00
01/03/2005,08:04,1141.75,1142.25,1141.75,1142.25,430,2,432.00
01/03/2005,08:05,1142.25,1142.25,1142.00,1142.00,112,39,151.00
01/03/2005,08:06,1142.00,1142.00,1142.00,1142.00,0,22,22.00
01/03/2005,08:07,1142.00,1142.25,1142.00,1142.25,178,7,185.00
01/03/2005,08:08,1142.00,1142.25,1142.00,1142.00,22,89,111.00
01/03/2005,08:09,1142.00,1142.25,1142.00,1142.00,10,64,74.00
01/03/2005,08:10,1142.00,1142.00,1142.00,1142.00,0,37,37.00
01/03/2005,08:11,1142.25,1142.25,1141.75,1141.75,4,15,19.00
01/03/2005,08:12,1142.00,1142.00,1141.75,1142.00,103,1,104.00
01/03/2005,08:13,1142.00,1142.00,1141.75,1141.75,28,1,29.00
01/03/2005,08:14,1141.75,1142.00,1141.50,1141.75,16,101,117.00
01/03/2005,08:15,1141.75,1142.00,1141.75,1142.00,28,0,28.00
01/03/2005,08:16,1141.75,1141.75,1141.75,1141.75,0,41,41.00
01/03/2005,08:17,1142.00,1142.00,1141.50,1141.50,10,52,62.00
01/03/2005,08:18,1141.50,1141.75,1141.50,1141.50,33,4,37.00
01/03/2005,08:19,1141.50,1141.50,1141.50,1141.50,0,95,95.00
01/03/2005,08:20,1141.50,1141.50,1141.00,1141.00,23,378,401.00
01/03/2005,08:21,1141.00,1141.25,1141.00,1141.25,7,41,48.00
01/03/2005,08:22,1141.00,1141.25,1141.00,1141.00,32,541,573.00
01/03/2005,08:23,1141.25,1141.25,1140.50,1140.75,114,355,469.00
01/03/2005,08:24,1140.75,1141.00,1140.50,1140.75,22,103,125.00
01/03/2005,08:25,1140.75,1140.75,1140.50,1140.50,115,125,240.00
01/03/2005,08:26,1140.50,1141.00,1140.50,1140.75,417,88,505.00
01/03/2005,08:27,1141.00,1141.25,1140.75,1141.00,168,7,175.00
01/03/2005,08:28,1141.00,1141.25,1140.75,1141.00,86,63,149.00
01/03/2005,08:29,1141.00,1141.50,1141.00,1141.25,270,49,319.00
01/03/2005,08:30,1141.50,1141.75,1141.00,1141.50,835,703,1538.00
01/03/2005,08:31,1141.50,1141.75,1140.75,1141.00,1692,2666,4358.00
01/03/2005,08:32,1141.00,1141.75,1141.00,1141.75,1794,672,2466.00
01/03/2005,08:33,1141.50,1141.75,1141.25,1141.50,1136,1280,2416.00
01/03/2005,08:34,1141.50,1142.25,1141.25,1141.75,3899,596,4495.00
01/03/2005,08:35,1142.00,1142.50,1141.75,1142.25,2232,1152,3384.00
01/03/2005,08:36,1142.50,1143.00,1142.25,1142.75,2592,2094,4686.00
01/03/2005,08:37,1143.00,1143.25,1142.50,1143.00,4047,377,4424.00
01/03/2005,08:38,1143.00,1143.50,1142.75,1143.25,1565,2874,4439.00
01/03/2005,08:39,1143.00,1143.50,1142.75,1143.00,1612,1412,3024.00
01/03/2005,08:40,1143.00,1143.50,1142.75,1142.75,1526,1399,2925.00
01/03/2005,08:41,1142.75,1143.00,1142.50,1142.50,156,1170,1326.00
01/03/2005,08:42,1142.50,1143.00,1142.50,1142.75,1569,769,2338.00
01/03/2005,08:43,1142.75,1143.00,1142.50,1142.50,418,1915,2333.00
01/03/2005,08:44,1142.50,1142.75,1142.25,1142.25,89,1498,1587.00
01/03/2005,08:45,1142.25,1142.75,1142.25,1142.75,1502,1300,2802.00
01/03/2005,08:46,1142.75,1142.75,1142.50,1142.50,120,209,329.00
01/03/2005,08:47,1142.75,1143.25,1142.50,1143.25,2191,408,2599.00
01/03/2005,08:48,1143.25,1143.25,1142.75,1142.75,518,1688,2206.00
01/03/2005,08:49,1142.75,1143.00,1142.50,1142.75,411,246,657.00
01/03/2005,08:50,1142.50,1142.75,1141.75,1142.25,1417,2175,3592.00
01/03/2005,08:51,1142.25,1142.25,1141.75,1141.75,157,1157,1314.00
01/03/2005,08:52,1141.75,1142.00,1141.50,1141.50,208,870,1078.00
01/03/2005,08:53,1141.50,1141.75,1141.25,1141.25,247,1078,1325.00
01/03/2005,08:54,1141.25,1141.50,1141.00,1141.00,232,1519,1751.00
01/03/2005,08:55,1141.25,1141.25,1140.75,1140.75,299,1085,1384.00
01/03/2005,08:56,1140.75,1141.00,1140.75,1140.75,455,225,680.00
01/03/2005,08:57,1141.00,1141.25,1140.75,1141.25,1161,338,1499.00
01/03/2005,08:58,1141.25,1141.50,1141.00,1141.25,786,502,1288.00
01/03/2005,08:59,1141.25,1141.50,1141.00,1141.00,532,1085,1617.00
01/03/2005,09:00,1141.00,1141.25,1141.00,1141.00,470,135,605.00
01/03/2005,09:01,1141.25,1142.00,1140.50,1142.00,2676,2055,4731.00
01/03/2005,09:02,1141.75,1142.25,1140.25,1140.75,777,2377,3154.00
01/03/2005,09:03,1140.50,1140.75,1139.00,1139.50,2286,4997,7283.00
01/03/2005,09:04,1139.75,1139.75,1139.25,1139.75,1633,1380,3013.00
01/03/2005,09:05,1139.50,1139.75,1138.75,1138.75,1768,2618,4386.00
01/03/2005,09:06,1138.75,1138.75,1137.00,1137.25,2309,4665,6974.00
01/03/2005,09:07,1137.50,1137.75,1137.25,1137.75,1294,242,1536.00
01/03/2005,09:08,1137.75,1138.00,1137.50,1137.75,1553,2347,3900.00
01/03/2005,09:09,1137.75,1137.75,1136.75,1137.00,1165,3242,4407.00
01/03/2005,09:10,1137.00,1137.75,1136.75,1137.75,3440,669,4109.00
01/03/2005,09:11,1137.75,1138.25,1137.25,1138.25,2451,1111,3562.00
01/03/2005,09:12,1138.25,1138.25,1137.75,1138.00,1419,2331,3750.00
01/03/2005,09:13,1138.00,1138.25,1137.75,1138.00,1469,928,2397.00
01/03/2005,09:14,1137.75,1138.50,1137.75,1138.00,1339,1008,2347.00
01/03/2005,09:15,1138.00,1138.00,1137.50,1137.75,226,1595,1821.00
01/03/2005,09:16,1137.75,1137.75,1137.25,1137.25,615,1760,2375.00
01/03/2005,09:17,1137.25,1137.75,1136.25,1136.50,1796,3961,5757.00
01/03/2005,09:18,1136.50,1136.75,1136.25,1136.25,922,3134,4056.00
01/03/2005,09:19,1136.25,1136.50,1135.25,1136.00,1878,3785,5663.00
01/03/2005,09:20,1136.00,1136.50,1135.75,1136.00,1804,1056,2860.00
01/03/2005,09:21,1136.00,1136.00,1135.50,1136.00,1036,1049,2085.00
01/03/2005,09:22,1136.00,1136.00,1135.50,1136.00,992,654,1646.00
01/03/2005,09:23,1136.00,1136.75,1136.00,1136.50,1827,705,2532.00
01/03/2005,09:24,1136.25,1136.50,1136.25,1136.50,1004,94,1098.00
01/03/2005,09:25,1136.50,1136.50,1135.50,1135.50,873,2767,3640.00
01/03/2005,09:26,1135.75,1136.25,1135.50,1136.25,1164,869,2033.00
01/03/2005,09:27,1136.00,1136.25,1135.00,1135.25,1172,4251,5423.00
01/03/2005,09:28,1135.25,1135.75,1134.50,1135.50,3642,3617,7259.00
01/03/2005,09:29,1135.50,1136.00,1135.50,1135.75,2503,3036,5539.00
01/03/2005,09:30,1135.75,1136.00,1135.50,1135.50,642,1271,1913.00
01/03/2005,09:31,1135.75,1135.75,1134.50,1135.00,860,4312,5172.00
01/03/2005,09:32,1135.00,1135.00,1134.50,1135.00,1607,3120,4727.00
01/03/2005,09:33,1134.75,1135.50,1134.75,1135.25,1798,1040,2838.00
01/03/2005,09:34,1135.25,1135.50,1135.00,1135.00,763,980,1743.00
01/03/2005,09:35,1135.25,1135.25,1134.75,1134.75,583,1558,2141.00
01/03/2005,09:36,1134.75,1134.75,1133.50,1133.50,1586,6222,7808.00
01/03/2005,09:37,1133.50,1134.25,1133.25,1133.25,1561,2160,3721.00
01/03/2005,09:38,1133.25,1133.50,1132.50,1133.25,2118,3467,5585.00
01/03/2005,09:39,1133.50,1133.75,1133.00,1133.50,2326,1797,4123.00
01/03/2005,09:40,1133.75,1134.00,1133.50,1134.00,1255,346,1601.00
01/03/2005,09:41,1134.00,1134.25,1133.75,1134.25,1436,339,1775.00
01/03/2005,09:42,1134.25,1134.50,1134.00,1134.00,975,175,1150.00
01/03/2005,09:43,1134.00,1134.25,1133.75,1133.75,423,624,1047.00
01/03/2005,09:44,1134.00,1134.25,1133.75,1133.75,944,1842,2786.00
01/03/2005,09:45,1133.75,1134.00,1133.50,1133.50,301,581,882.00
01/03/2005,09:46,1133.75,1133.75,1133.25,1133.50,492,763,1255.00
01/03/2005,09:47,1133.25,1133.50,1133.00,1133.50,963,984,1947.00
01/03/2005,09:48,1133.75,1134.00,1133.50,1133.75,1111,882,1993.00
01/03/2005,09:49,1133.75,1133.75,1133.25,1133.75,877,520,1397.00
01/03/2005,09:50,1133.75,1134.25,1133.75,1134.00,1263,435,1698.00
01/03/2005,09:51,1134.25,1134.50,1134.00,1134.50,2095,191,2286.00
01/03/2005,09:52,1134.50,1134.50,1134.00,1134.25,181,538,719.00
01/03/2005,09:53,1134.25,1134.75,1134.00,1134.50,1480,437,1917.00
01/03/2005,09:54,1134.50,1134.75,1134.25,1134.50,546,243,789.00
01/03/2005,09:55,1134.50,1134.75,1134.25,1134.25,958,1067,2025.00
01/03/2005,09:56,1134.50,1134.50,1134.00,1134.25,137,386,523.00
01/03/2005,09:57,1134.25,1134.25,1133.75,1134.00,273,766,1039.00
01/03/2005,09:58,1133.75,1134.00,1133.75,1134.00,1150,95,1245.00
01/03/2005,09:59,1134.00,1134.50,1134.00,1134.25,735,382,1117.00
01/03/2005,10:00,1134.25,1134.50,1134.00,1134.25,382,770,1152.00
01/03/2005,10:01,1134.00,1134.25,1133.25,1133.25,295,2039,2334.00
01/03/2005,10:02,1133.25,1133.50,1133.00,1133.25,463,361,824.00
01/03/2005,10:03,1133.25,1133.50,1133.00,1133.25,598,344,942.00
01/03/2005,10:04,1133.25,1133.50,1132.00,1132.25,749,4634,5383.00
01/03/2005,10:05,1132.00,1132.25,1130.50,1130.50,2049,5228,7277.00
01/03/2005,10:06,1130.50,1131.50,1130.50,1131.25,2249,1784,4033.00
01/03/2005,10:07,1131.25,1131.75,1131.00,1131.75,962,324,1286.00
01/03/2005,10:08,1131.75,1131.75,1131.50,1131.75,444,383,827.00
01/03/2005,10:09,1131.75,1132.25,1131.50,1131.75,1185,350,1535.00
01/03/2005,10:10,1132.00,1132.00,1131.50,1132.00,426,593,1019.00
01/03/2005,10:11,1132.00,1132.25,1131.75,1132.25,927,559,1486.00
01/03/2005,10:12,1132.25,1132.50,1132.00,1132.25,412,620,1032.00
01/03/2005,10:13,1132.25,1132.50,1131.75,1132.25,964,1751,2715.00
01/03/2005,10:14,1132.25,1132.50,1132.00,1132.25,578,198,776.00
01/03/2005,10:15,1132.25,1132.50,1132.00,1132.25,161,182,343.00
01/03/2005,10:16,1132.00,1132.50,1132.00,1132.25,239,213,452.00
01/03/2005,10:17,1132.00,1132.25,1132.00,1132.00,67,303,370.00
01/03/2005,10:18,1132.00,1132.25,1131.75,1132.00,608,376,984.00
01/03/2005,10:19,1132.00,1132.25,1132.00,1132.00,489,63,552.00
01/03/2005,10:20,1132.00,1132.50,1132.00,1132.50,297,33,330.00
01/03/2005,10:21,1132.50,1132.50,1132.25,1132.50,168,15,183.00
01/03/2005,10:22,1132.50,1133.00,1132.25,1132.75,2291,51,2342.00
01/03/2005,10:23,1132.75,1133.00,1132.25,1132.75,785,581,1366.00
01/03/2005,10:24,1132.75,1132.75,1132.25,1132.50,134,682,816.00
01/03/2005,10:25,1132.50,1132.75,1132.25,1132.75,510,10,520.00
01/03/2005,10:26,1132.75,1132.75,1132.25,1132.75,223,312,535.00
01/03/2005,10:27,1132.75,1132.75,1132.50,1132.50,67,471,538.00
01/03/2005,10:28,1132.50,1132.75,1132.50,1132.75,69,240,309.00
01/03/2005,10:29,1132.75,1133.25,1132.50,1133.00,1300,852,2152.00
01/03/2005,10:30,1132.75,1133.00,1132.50,1133.00,329,517,846.00
01/03/2005,10:31,1132.75,1133.00,1132.50,1132.75,70,615,685.00
01/03/2005,10:32,1132.75,1132.75,1132.50,1132.75,570,32,602.00
01/03/2005,10:33,1132.50,1133.25,1132.50,1133.25,552,99,651.00
01/03/2005,10:34,1133.00,1133.75,1133.00,1133.50,1849,842,2691.00
01/03/2005,10:35,1133.50,1133.75,1133.25,1133.75,753,34,787.00
01/03/2005,10:36,1133.50,1134.25,1133.50,1134.00,2531,358,2889.00
01/03/2005,10:37,1134.00,1134.25,1133.75,1134.00,1518,509,2027.00
01/03/2005,10:38,1134.00,1134.00,1133.75,1134.00,37,194,231.00
01/03/2005,10:39,1133.75,1134.00,1133.50,1133.50,39,1020,1059.00
01/03/2005,10:40,1133.50,1134.00,1133.50,1133.75,436,1159,1595.00
01/03/2005,10:41,1133.50,1134.00,1133.25,1134.00,1271,756,2027.00
01/03/2005,10:42,1133.75,1134.00,1133.50,1133.50,81,261,342.00
01/03/2005,10:43,1133.50,1133.75,1133.50,1133.75,289,33,322.00
01/03/2005,10:44,1134.00,1134.25,1133.75,1134.00,395,268,663.00
01/03/2005,10:45,1134.00,1134.50,1134.00,1134.25,1075,272,1347.00
01/03/2005,10:46,1134.25,1134.50,1134.25,1134.50,399,550,949.00
01/03/2005,10:47,1134.50,1134.75,1134.25,1134.50,1737,290,2027.00
01/03/2005,10:48,1134.75,1134.75,1134.25,1134.50,294,551,845.00
01/03/2005,10:49,1134.50,1135.00,1134.50,1135.00,816,339,1155.00
01/03/2005,10:50,1135.00,1135.00,1134.25,1134.25,64,1374,1438.00
01/03/2005,10:51,1134.50,1134.50,1134.25,1134.25,31,567,598.00
01/03/2005,10:52,1134.25,1134.50,1134.00,1134.25,310,143,453.00
01/03/2005,10:53,1134.25,1135.00,1134.25,1134.50,981,161,1142.00
01/03/2005,10:54,1134.50,1134.75,1134.50,1134.75,228,44,272.00
01/03/2005,10:55,1134.75,1135.00,1134.50,1134.75,533,795,1328.00
01/03/2005,10:56,1134.75,1134.75,1134.25,1134.50,53,799,852.00
01/03/2005,10:57,1134.25,1134.50,1134.00,1134.25,138,607,745.00
01/03/2005,10:58,1134.00,1134.75,1134.00,1134.50,1042,247,1289.00
01/03/2005,10:59,1134.75,1134.75,1134.25,1134.50,134,43,177.00
01/03/2005,11:00,1134.50,1134.50,1134.00,1134.00,129,505,634.00
01/03/2005,11:01,1134.00,1134.25,1134.00,1134.00,19,307,326.00
01/03/2005,11:02,1134.00,1134.00,1133.25,1133.25,133,1869,2002.00
01/03/2005,11:03,1133.50,1133.75,1133.25,1133.75,275,60,335.00
01/03/2005,11:04,1133.50,1133.75,1133.00,1133.50,658,1622,2280.00
01/03/2005,11:05,1133.50,1133.50,1133.00,1133.25,130,573,703.00
01/03/2005,11:06,1133.00,1133.25,1132.75,1133.25,435,1054,1489.00
01/03/2005,11:07,1133.25,1133.25,1133.00,1133.00,31,173,204.00
01/03/2005,11:08,1133.25,1133.50,1133.00,1133.50,401,5,406.00
01/03/2005,11:09,1133.50,1133.75,1133.25,1133.25,422,384,806.00
01/03/2005,11:10,1133.25,1133.75,1133.25,1133.75,233,20,253.00
01/03/2005,11:11,1133.75,1134.00,1133.50,1133.75,369,683,1052.00
01/03/2005,11:12,1133.75,1133.75,1133.50,1133.75,198,8,206.00
01/03/2005,11:13,1133.50,1133.75,1133.50,1133.50,21,22,43.00
01/03/2005,11:14,1133.50,1133.75,1133.50,1133.50,11,454,465.00
01/03/2005,11:15,1133.50,1133.75,1133.50,1133.50,12,18,30.00
01/03/2005,11:16,1133.50,1133.75,1133.00,1133.25,75,272,347.00
01/03/2005,11:17,1133.25,1133.25,1133.00,1133.25,123,11,134.00
01/03/2005,11:18,1133.00,1133.25,1133.00,1133.00,53,214,267.00
01/03/2005,11:19,1133.00,1133.25,1133.00,1133.25,152,44,196.00
01/03/2005,11:20,1133.00,1133.25,1132.00,1132.25,337,1660,1997.00
01/03/2005,11:21,1132.25,1132.25,1132.00,1132.25,329,337,666.00
01/03/2005,11:22,1132.25,1132.50,1132.00,1132.25,256,29,285.00
01/03/2005,11:23,1132.50,1132.50,1132.25,1132.25,64,8,72.00
01/03/2005,11:24,1132.50,1132.50,1132.25,1132.50,64,32,96.00
01/03/2005,11:25,1132.50,1132.50,1131.75,1131.75,380,831,1211.00
01/03/2005,11:26,1131.75,1132.00,1131.50,1132.00,463,542,1005.00
01/03/2005,11:27,1132.00,1132.50,1131.75,1132.25,690,336,1026.00
01/03/2005,11:28,1132.25,1132.25,1132.00,1132.00,369,320,689.00
01/03/2005,11:29,1132.25,1132.25,1132.00,1132.25,30,42,72.00
01/03/2005,11:30,1132.00,1132.25,1132.00,1132.00,24,257,281.00
01/03/2005,11:31,1132.00,1132.50,1132.00,1132.25,546,135,681.00
01/03/2005,11:32,1132.25,1132.25,1132.00,1132.25,36,18,54.00
01/03/2005,11:33,1132.25,1132.25,1132.00,1132.00,28,64,92.00
01/03/2005,11:34,1132.25,1132.25,1131.75,1132.00,342,320,662.00
01/03/2005,11:35,1132.25,1132.25,1131.75,1132.00,31,418,449.00
01/03/2005,11:36,1132.00,1132.00,1131.75,1131.75,37,62,99.00
01/03/2005,11:37,1131.75,1132.00,1131.75,1132.00,342,69,411.00
01/03/2005,11:38,1131.75,1132.00,1131.75,1131.75,512,60,572.00
01/03/2005,11:39,1132.00,1132.25,1131.75,1132.25,249,257,506.00
01/03/2005,11:40,1132.00,1132.25,1131.75,1132.00,211,182,393.00
01/03/2005,11:41,1132.00,1132.25,1132.00,1132.00,154,5,159.00
01/03/2005,11:42,1132.25,1132.25,1132.00,1132.00,106,454,560.00
01/03/2005,11:43,1132.25,1132.25,1132.00,1132.25,19,58,77.00
01/03/2005,11:44,1132.25,1132.25,1132.00,1132.00,141,43,184.00
01/03/2005,11:45,1132.25,1132.50,1132.00,1132.25,267,51,318.00
01/03/2005,11:46,1132.25,1132.50,1132.00,1132.50,83,134,217.00
01/03/2005,11:47,1132.25,1132.50,1132.25,1132.50,113,69,182.00
01/03/2005,11:48,1132.50,1132.50,1132.25,1132.25,58,62,120.00
01/03/2005,11:49,1132.50,1132.75,1132.25,1132.75,867,220,1087.00
01/03/2005,11:50,1132.75,1133.00,1132.50,1132.75,1019,432,1451.00
01/03/2005,11:51,1132.75,1133.00,1132.50,1132.75,823,226,1049.00
01/03/2005,11:52,1132.75,1133.00,1132.75,1133.00,239,68,307.00
01/03/2005,11:53,1133.00,1133.00,1132.25,1132.75,132,962,1094.00
01/03/2005,11:54,1132.50,1133.00,1132.50,1132.75,274,50,324.00
01/03/2005,11:55,1132.75,1133.00,1132.50,1132.50,99,300,399.00
01/03/2005,11:56,1132.50,1132.75,1132.50,1132.75,8,12,20.00
01/03/2005,11:57,1132.75,1133.00,1132.50,1132.75,86,30,116.00
01/03/2005,11:58,1133.00,1133.00,1132.50,1132.50,31,150,181.00
01/03/2005,11:59,1132.50,1132.75,1132.50,1132.75,129,120,249.00
01/03/2005,12:00,1132.75,1132.75,1132.50,1132.75,8,115,123.00
01/03/2005,12:01,1132.50,1132.75,1132.25,1132.75,329,238,567.00
01/03/2005,12:02,1132.50,1132.75,1132.50,1132.50,47,140,187.00
01/03/2005,12:03,1132.50,1132.50,1132.25,1132.25,5,79,84.00
01/03/2005,12:04,1132.50,1132.50,1132.25,1132.25,106,172,278.00
01/03/2005,12:05,1132.25,1132.50,1132.25,1132.25,2,44,46.00
01/03/2005,12:06,1132.25,1132.25,1131.50,1131.50,70,1484,1554.00
01/03/2005,12:07,1131.50,1131.75,1131.25,1131.50,282,1028,1310.00
01/03/2005,12:08,1131.25,1131.50,1131.25,1131.25,70,38,108.00
01/03/2005,12:09,1131.50,1131.50,1131.00,1131.25,146,973,1119.00
01/03/2005,12:10,1131.25,1131.25,1131.00,1131.25,141,38,179.00
01/03/2005,12:11,1131.25,1131.50,1131.00,1131.50,890,32,922.00
01/03/2005,12:12,1131.50,1132.00,1131.50,1131.75,777,461,1238.00
01/03/2005,12:13,1131.75,1131.75,1131.50,1131.75,32,26,58.00
01/03/2005,12:14,1131.75,1131.75,1131.50,1131.75,57,63,120.00
01/03/2005,12:15,1131.50,1131.75,1131.50,1131.75,6,450,456.00
01/03/2005,12:16,1131.50,1132.00,1131.50,1132.00,509,15,524.00
01/03/2005,12:17,1131.75,1132.25,1131.75,1132.25,1687,40,1727.00
01/03/2005,12:18,1132.00,1132.25,1132.00,1132.25,85,34,119.00
01/03/2005,12:19,1132.00,1132.25,1132.00,1132.00,13,42,55.00
01/03/2005,12:20,1132.00,1132.50,1132.00,1132.25,508,107,615.00
01/03/2005,12:21,1132.00,1132.25,1132.00,1132.25,153,26,179.00
01/03/2005,12:22,1132.25,1132.25,1131.50,1131.75,64,887,951.00
01/03/2005,12:23,1131.50,1131.75,1131.25,1131.25,244,750,994.00
01/03/2005,12:24,1131.25,1131.50,1131.25,1131.50,46,138,184.00
01/03/2005,12:25,1131.25,1131.50,1129.75,1130.00,666,4621,5287.00
01/03/2005,12:26,1130.00,1130.25,1129.25,1129.25,2057,3741,5798.00
01/03/2005,12:27,1129.25,1129.25,1128.50,1128.75,1721,4269,5990.00
01/03/2005,12:28,1128.75,1129.25,1128.75,1129.00,1252,902,2154.00
01/03/2005,12:29,1128.75,1129.25,1128.75,1128.75,646,1262,1908.00
01/03/2005,12:30,1128.50,1129.25,1128.50,1129.25,1161,173,1334.00
01/03/2005,12:31,1129.25,1129.25,1128.75,1129.00,1214,1067,2281.00
01/03/2005,12:32,1129.00,1129.50,1129.00,1129.50,512,412,924.00
01/03/2005,12:33,1129.50,1130.00,1129.25,1130.00,1363,447,1810.00
01/03/2005,12:34,1129.75,1130.00,1129.50,1129.75,795,576,1371.00
01/03/2005,12:35,1129.50,1129.75,1129.25,1129.50,576,600,1176.00
01/03/2005,12:36,1129.50,1129.75,1129.50,1129.50,350,268,618.00
01/03/2005,12:37,1129.50,1129.75,1129.50,1129.75,136,92,228.00
01/03/2005,12:38,1129.75,1129.75,1129.50,1129.50,72,127,199.00
01/03/2005,12:39,1129.75,1130.00,1129.50,1129.75,625,78,703.00
01/03/2005,12:40,1130.00,1130.50,1129.75,1130.00,1383,200,1583.00
01/03/2005,12:41,1130.00,1130.25,1129.75,1130.00,26,641,667.00
01/03/2005,12:42,1130.00,1130.00,1129.75,1130.00,54,42,96.00
01/03/2005,12:43,1130.00,1130.25,1129.75,1130.00,500,661,1161.00
01/03/2005,12:44,1130.00,1130.00,1129.50,1129.50,166,447,613.00
01/03/2005,12:45,1129.50,1130.00,1129.50,1129.75,154,309,463.00
01/03/2005,12:46,1129.75,1129.75,1129.25,1129.75,316,497,813.00
01/03/2005,12:47,1129.50,1129.75,1129.25,1129.75,84,781,865.00
01/03/2005,12:48,1129.75,1129.75,1129.50,1129.75,33,400,433.00
01/03/2005,12:49,1129.50,1130.00,1129.25,1130.00,338,267,605.00
01/03/2005,12:50,1130.00,1130.00,1129.50,1129.75,78,669,747.00
01/03/2005,12:51,1129.75,1129.75,1129.50,1129.75,108,4,112.00
01/03/2005,12:52,1129.50,1129.75,1129.25,1129.75,113,368,481.00
01/03/2005,12:53,1129.75,1130.00,1129.25,1130.00,293,263,556.00
01/03/2005,12:54,1130.00,1130.50,1129.75,1130.50,769,346,1115.00
01/03/2005,12:55,1130.50,1130.50,1130.00,1130.25,384,251,635.00
01/03/2005,12:56,1130.25,1130.25,1130.00,1130.25,221,7,228.00
01/03/2005,12:57,1130.00,1130.25,1130.00,1130.00,26,29,55.00
01/03/2005,12:58,1130.00,1130.25,1129.25,1129.75,237,1066,1303.00
01/03/2005,12:59,1129.75,1130.00,1129.50,1130.00,200,86,286.00
01/03/2005,13:00,1129.75,1129.75,1128.50,1129.25,948,2035,2983.00
01/03/2005,13:01,1129.00,1129.50,1129.00,1129.50,337,117,454.00
01/03/2005,13:02,1129.50,1130.75,1129.50,1130.50,3068,1619,4687.00
01/03/2005,13:03,1130.50,1130.50,1129.25,1129.50,692,1881,2573.00
01/03/2005,13:04,1129.50,1129.75,1129.25,1129.75,700,407,1107.00
01/03/2005,13:05,1129.75,1129.75,1129.50,1129.75,123,29,152.00
01/03/2005,13:06,1129.75,1130.00,1129.50,1129.75,20,381,401.00
01/03/2005,13:07,1129.50,1129.75,1129.50,1129.75,11,31,42.00
01/03/2005,13:08,1129.75,1129.75,1128.75,1129.00,87,1281,1368.00
01/03/2005,13:09,1128.75,1129.25,1128.75,1129.25,899,37,936.00
01/03/2005,13:10,1129.25,1129.75,1129.25,1129.50,304,80,384.00
01/03/2005,13:11,1129.75,1129.75,1128.75,1129.75,808,677,1485.00
01/03/2005,13:12,1129.75,1130.00,1129.50,1129.75,463,441,904.00
01/03/2005,13:13,1129.75,1129.75,1129.25,1129.75,449,396,845.00
01/03/2005,13:14,1130.00,1130.00,1129.75,1130.00,1154,75,1229.00
01/03/2005,13:15,1130.00,1130.50,1130.00,1130.25,667,318,985.00
01/03/2005,13:16,1130.25,1130.50,1130.25,1130.50,349,78,427.00
01/03/2005,13:17,1130.50,1130.50,1130.00,1130.00,91,435,526.00
01/03/2005,13:18,1130.25,1130.25,1130.00,1130.00,298,162,460.00
01/03/2005,13:19,1130.00,1130.25,1129.50,1129.75,200,1054,1254.00
01/03/2005,13:20,1130.00,1130.00,1129.75,1129.75,5,69,74.00
01/03/2005,13:21,1130.00,1130.00,1129.75,1130.00,360,13,373.00
01/03/2005,13:22,1130.00,1130.25,1130.00,1130.25,292,212,504.00
01/03/2005,13:23,1130.25,1130.25,1129.75,1129.75,40,89,129.00
01/03/2005,13:24,1130.00,1130.25,1129.75,1130.25,245,14,259.00
01/03/2005,13:25,1130.25,1130.25,1129.75,1130.00,50,348,398.00
01/03/2005,13:26,1129.75,1130.00,1129.50,1129.50,18,405,423.00
01/03/2005,13:27,1129.50,1129.50,1129.00,1129.50,385,1115,1500.00
01/03/2005,13:28,1129.50,1129.75,1129.25,1129.75,280,341,621.00
01/03/2005,13:29,1129.50,1129.75,1129.00,1129.25,88,529,617.00
01/03/2005,13:30,1129.50,1129.50,1129.00,1129.00,21,280,301.00
01/03/2005,13:31,1129.25,1129.25,1129.00,1129.25,139,142,281.00
01/03/2005,13:32,1129.25,1130.00,1129.00,1129.75,964,184,1148.00
01/03/2005,13:33,1130.00,1130.75,1129.75,1130.75,1574,458,2032.00
01/03/2005,13:34,1130.75,1131.00,1130.25,1130.75,1112,722,1834.00
01/03/2005,13:35,1130.75,1131.25,1130.50,1130.75,2367,1465,3832.00
01/03/2005,13:36,1131.00,1131.25,1130.75,1131.00,627,862,1489.00
01/03/2005,13:37,1130.75,1131.25,1130.75,1131.00,378,436,814.00
01/03/2005,13:38,1131.00,1131.50,1130.75,1131.25,1449,504,1953.00
01/03/2005,13:39,1131.25,1131.25,1130.50,1130.75,206,1669,1875.00
01/03/2005,13:40,1130.75,1130.75,1130.25,1130.50,139,413,552.00
01/03/2005,13:41,1130.25,1130.75,1130.25,1130.75,276,87,363.00
01/03/2005,13:42,1130.50,1130.50,1129.50,1129.50,62,1459,1521.00
01/03/2005,13:43,1129.50,1129.75,1129.25,1129.75,363,714,1077.00
01/03/2005,13:44,1129.75,1130.00,1129.50,1129.75,954,130,1084.00
01/03/2005,13:45,1130.00,1130.25,1129.75,1130.25,507,137,644.00
01/03/2005,13:46,1130.25,1130.25,1129.75,1130.00,86,495,581.00
01/03/2005,13:47,1130.00,1130.00,1129.50,1129.75,277,381,658.00
01/03/2005,13:48,1129.75,1130.00,1129.50,1130.00,407,234,641.00
01/03/2005,13:49,1130.00,1130.00,1129.75,1130.00,81,45,126.00
01/03/2005,13:50,1130.00,1130.25,1130.00,1130.25,376,6,382.00
01/03/2005,13:51,1130.25,1130.25,1130.00,1130.00,170,501,671.00
01/03/2005,13:52,1130.00,1130.50,1130.00,1130.50,706,39,745.00
01/03/2005,13:53,1130.50,1130.50,1130.00,1130.25,19,344,363.00
01/03/2005,13:54,1130.00,1130.25,1129.75,1130.00,18,263,281.00
01/03/2005,13:55,1130.00,1130.00,1129.00,1129.25,1302,1983,3285.00
01/03/2005,13:56,1129.25,1129.50,1129.25,1129.50,374,75,449.00
01/03/2005,13:57,1129.50,1129.50,1128.75,1129.25,1523,1742,3265.00
01/03/2005,13:58,1129.00,1129.25,1128.50,1128.50,72,1845,1917.00
01/03/2005,13:59,1128.50,1128.75,1128.25,1128.75,1096,1416,2512.00
01/03/2005,14:00,1128.50,1129.00,1128.25,1128.75,1240,949,2189.00
01/03/2005,14:01,1128.75,1128.75,1128.25,1128.25,75,784,859.00
01/03/2005,14:02,1128.25,1128.50,1128.00,1128.25,1449,624,2073.00
01/03/2005,14:03,1128.25,1128.75,1128.25,1128.75,647,271,918.00
01/03/2005,14:04,1128.75,1128.75,1128.50,1128.75,227,15,242.00
01/03/2005,14:05,1128.50,1128.75,1128.50,1128.75,97,144,241.00
01/03/2005,14:06,1128.75,1129.75,1128.25,1129.75,2748,2192,4940.00
01/03/2005,14:07,1129.75,1129.75,1129.25,1129.25,550,279,829.00
01/03/2005,14:08,1129.50,1129.50,1129.25,1129.50,197,135,332.00
01/03/2005,14:09,1129.50,1129.75,1129.00,1129.00,526,594,1120.00
01/03/2005,14:10,1129.25,1129.25,1128.25,1128.50,493,1652,2145.00
01/03/2005,14:11,1128.75,1129.00,1128.50,1128.75,270,113,383.00
01/03/2005,14:12,1129.00,1129.00,1128.75,1129.00,24,119,143.00
01/03/2005,14:13,1128.75,1129.25,1128.75,1129.25,334,26,360.00
01/03/2005,14:14,1129.25,1129.50,1128.75,1129.00,635,639,1274.00
01/03/2005,14:15,1128.75,1129.00,1128.25,1128.75,498,1046,1544.00
01/03/2005,14:16,1129.00,1129.00,1128.50,1128.50,291,359,650.00
01/03/2005,14:17,1128.50,1128.75,1128.00,1128.25,827,1299,2126.00
01/03/2005,14:18,1128.25,1128.25,1127.50,1127.75,978,4750,5728.00
01/03/2005,14:19,1127.75,1127.75,1127.00,1127.25,1872,2279,4151.00
01/03/2005,14:20,1127.50,1127.50,1126.75,1127.00,580,1421,2001.00
01/03/2005,14:21,1126.75,1127.75,1126.75,1127.75,1460,278,1738.00
01/03/2005,14:22,1127.75,1128.00,1127.50,1128.00,972,226,1198.00
01/03/2005,14:23,1127.75,1128.25,1127.75,1128.25,661,484,1145.00
01/03/2005,14:24,1128.25,1128.25,1128.00,1128.25,444,144,588.00
01/03/2005,14:25,1128.00,1128.25,1127.75,1127.75,88,933,1021.00
01/03/2005,14:26,1128.00,1128.25,1127.75,1127.75,557,231,788.00
01/03/2005,14:27,1128.00,1128.00,1127.00,1127.25,439,1388,1827.00
01/03/2005,14:28,1127.00,1127.25,1126.75,1127.25,1927,1847,3774.00
01/03/2005,14:29,1127.25,1127.50,1127.00,1127.00,354,846,1200.00
01/03/2005,14:30,1127.00,1127.75,1127.00,1127.50,858,859,1717.00
01/03/2005,14:31,1127.25,1127.50,1126.50,1126.75,561,1648,2209.00
01/03/2005,14:32,1127.00,1127.50,1126.75,1127.25,1584,45,1629.00
01/03/2005,14:33,1127.50,1127.75,1126.25,1126.75,1383,3128,4511.00
01/03/2005,14:34,1126.75,1127.00,1126.25,1126.75,799,886,1685.00
01/03/2005,14:35,1126.50,1126.75,1125.75,1126.00,1097,2791,3888.00
01/03/2005,14:36,1126.00,1126.50,1125.75,1126.50,1985,922,2907.00
01/03/2005,14:37,1126.50,1126.50,1125.75,1126.25,378,1150,1528.00
01/03/2005,14:38,1126.00,1126.50,1126.00,1126.50,773,893,1666.00
01/03/2005,14:39,1126.25,1126.50,1126.00,1126.00,506,822,1328.00
01/03/2005,14:40,1126.25,1126.25,1125.50,1126.00,871,1232,2103.00
01/03/2005,14:41,1125.75,1127.00,1125.75,1127.00,2936,123,3059.00
01/03/2005,14:42,1127.00,1127.00,1126.50,1126.50,755,512,1267.00
01/03/2005,14:43,1126.75,1127.25,1126.50,1127.00,1836,1128,2964.00
01/03/2005,14:44,1127.00,1127.25,1126.75,1127.00,356,352,708.00
01/03/2005,14:45,1126.75,1127.25,1126.75,1127.25,1079,515,1594.00
01/03/2005,14:46,1127.25,1127.50,1126.75,1127.00,1486,791,2277.00
01/03/2005,14:47,1127.00,1127.50,1126.75,1127.00,1029,572,1601.00
01/03/2005,14:48,1127.00,1127.25,1126.00,1126.25,532,2623,3155.00
01/03/2005,14:49,1126.25,1126.50,1125.75,1125.75,1021,1075,2096.00
01/03/2005,14:50,1126.00,1126.25,1125.75,1126.00,1275,792,2067.00
01/03/2005,14:51,1125.75,1125.75,1125.25,1125.50,1588,1996,3584.00
01/03/2005,14:52,1125.75,1126.75,1125.50,1126.75,2418,330,2748.00
01/03/2005,14:53,1126.75,1126.75,1125.50,1125.50,134,1593,1727.00
01/03/2005,14:54,1125.75,1125.75,1124.75,1125.25,728,3626,4354.00
01/03/2005,14:55,1125.25,1125.25,1124.75,1125.00,1029,2312,3341.00
01/03/2005,14:56,1125.00,1125.25,1125.00,1125.00,362,1364,1726.00
01/03/2005,14:57,1125.25,1125.50,1125.00,1125.50,1106,305,1411.00
01/03/2005,14:58,1125.50,1125.75,1125.25,1125.75,2179,306,2485.00
01/03/2005,14:59,1125.75,1126.50,1125.75,1126.25,2582,229,2811.00
01/03/2005,15:00,1126.50,1126.75,1126.00,1126.50,4147,1852,5999.00
01/03/2005,15:01,1126.50,1127.00,1126.50,1126.75,4339,2686,7025.00
01/03/2005,15:02,1126.75,1127.50,1126.75,1127.00,2659,1156,3815.00
01/03/2005,15:03,1127.25,1127.25,1126.75,1127.00,681,1361,2042.00
01/03/2005,15:04,1127.00,1127.25,1126.75,1127.00,615,727,1342.00
01/03/2005,15:05,1127.00,1128.25,1127.00,1128.00,2596,223,2819.00
01/03/2005,15:06,1128.00,1128.25,1127.75,1128.00,1080,1448,2528.00
01/03/2005,15:07,1127.75,1128.25,1127.75,1128.00,840,136,976.00
01/03/2005,15:08,1128.25,1128.50,1128.00,1128.00,966,967,1933.00
01/03/2005,15:09,1128.25,1128.25,1127.75,1127.75,504,746,1250.00
01/03/2005,15:10,1128.00,1128.00,1127.75,1128.00,126,41,167.00
01/03/2005,15:11,1128.00,1128.50,1127.75,1128.25,1306,812,2118.00
01/03/2005,15:12,1128.25,1128.75,1128.00,1128.50,1467,591,2058.00
01/03/2005,15:13,1128.50,1129.00,1128.25,1128.75,2047,987,3034.00
01/03/2005,15:14,1128.75,1128.75,1128.25,1128.75,871,831,1702.00
01/03/2005,15:15,1128.50,1129.50,1128.50,1129.50,4015,2167,6182.00
01/03/2005,15:16,1129.50,1129.50,1129.25,1129.50,5,5,10.00
01/03/2005,15:31,1129.25,1129.50,1129.25,1129.25,70,355,425.00
01/03/2005,15:32,1129.25,1129.50,1129.25,1129.25,8,7,15.00
01/03/2005,15:33,1129.50,1129.50,1129.00,1129.25,17,207,224.00
01/03/2005,15:34,1129.25,1129.25,1129.00,1129.00,58,338,396.00
01/03/2005,15:35,1129.00,1129.00,1128.75,1129.00,120,315,435.00
01/03/2005,15:36,1128.75,1129.00,1128.75,1128.75,1,64,65.00
01/03/2005,15:37,1128.75,1128.75,1128.50,1128.75,2,213,215.00
01/03/2005,15:38,1128.75,1128.75,1128.50,1128.75,13,6,19.00
01/03/2005,15:39,1128.50,1128.50,1128.50,1128.50,0,2,2.00
01/03/2005,15:40,1128.50,1128.75,1128.50,1128.75,67,1,68.00
01/03/2005,15:42,1128.50,1128.50,1128.50,1128.50,0,1,1.00
01/03/2005,15:43,1128.75,1128.75,1128.25,1128.25,1,126,127.00
01/03/2005,15:44,1128.50,1128.50,1128.50,1128.50,1,0,1.00
01/03/2005,15:45,1128.50,1128.50,1128.50,1128.50,81,0,81.00
01/03/2005,15:46,1128.50,1128.50,1128.50,1128.50,7,0,7.00
01/03/2005,15:47,1128.50,1128.50,1128.50,1128.50,31,0,31.00
01/03/2005,15:48,1128.50,1128.50,1128.50,1128.50,20,0,20.00
01/03/2005,15:49,1128.50,1128.50,1128.50,1128.50,25,0,25.00
01/03/2005,15:50,1128.50,1128.50,1128.25,1128.50,57,1,58.00
01/03/2005,15:51,1128.50,1128.50,1128.50,1128.50,1,0,1.00
01/03/2005,15:52,1128.50,1128.50,1128.50,1128.50,16,0,16.00
01/03/2005,15:53,1128.50,1128.50,1128.50,1128.50,2,0,2.00
01/03/2005,15:54,1128.50,1128.50,1128.50,1128.50,29,0,29.00
01/03/2005,15:55,1128.25,1128.25,1128.25,1128.25,0,1,1.00
01/03/2005,15:57,1128.25,1128.25,1128.25,1128.25,0,1,1.00
01/03/2005,15:58,1128.25,1128.50,1128.25,1128.50,1,4,5.00
01/03/2005,15:59,1128.25,1128.25,1128.25,1128.25,0,1,1.00
01/03/2005,16:00,1128.50,1128.50,1128.25,1128.50,65,1,66.00
01/03/2005,17:01,1129.00,1129.00,1129.00,1129.00,85,0,85.00
01/03/2005,17:02,1129.00,1129.00,1129.00,1129.00,10,0,10.00
01/03/2005,17:03,1129.00,1129.00,1129.00,1129.00,1,0,1.00
01/03/2005,17:04,1129.00,1129.00,1129.00,1129.00,1,0,1.00
01/03/2005,17:05,1128.75,1128.75,1128.75,1128.75,0,1,1.00
01/03/2005,17:06,1129.00,1129.00,1129.00,1129.00,11,0,11.00
01/03/2005,17:07,1128.75,1128.75,1128.75,1128.75,0,1,1.00
01/03/2005,17:10,1129.00,1129.00,1129.00,1129.00,5,0,5.00
01/03/2005,17:11,1129.00,1129.00,1129.00,1129.00,1,0,1.00
01/03/2005,17:13,1128.75,1128.75,1128.75,1128.75,0,8,8.00
01/03/2005,17:14,1128.75,1129.00,1128.75,1129.00,1,11,12.00
01/03/2005,17:16,1129.00,1129.00,1129.00,1129.00,1,0,1.00
01/03/2005,17:17,1129.00,1129.00,1129.00,1129.00,1,0,1.00
01/03/2005,17:20,1129.00,1129.25,1129.00,1129.25,46,0,46.00
01/03/2005,17:21,1129.25,1129.25,1129.25,1129.25,15,0,15.00
01/03/2005,17:24,1129.00,1129.00,1129.00,1129.00,0,2,2.00
01/03/2005,17:25,1129.00,1129.00,1129.00,1129.00,0,2,2.00
01/03/2005,17:26,1129.25,1129.25,1129.25,1129.25,2,0,2.00
01/03/2005,17:29,1129.00,1129.00,1129.00,1129.00,0,2,2.00
01/03/2005,17:32,1129.00,1129.00,1129.00,1129.00,0,37,37.00
01/03/2005,17:33,1129.00,1129.25,1129.00,1129.25,1,19,20.00
01/03/2005,17:34,1129.00,1129.00,1129.00,1129.00,0,13,13.00
01/03/2005,17:35,1129.00,1129.00,1129.00,1129.00,0,3,3.00
01/03/2005,17:36,1129.00,1129.00,1129.00,1129.00,0,13,13.00
01/03/2005,17:37,1129.00,1129.00,1129.00,1129.00,0,2,2.00
01/03/2005,17:38,1129.00,1129.00,1129.00,1129.00,0,1,1.00
01/03/2005,17:39,1129.00,1129.00,1129.00,1129.00,0,2,2.00
01/03/2005,17:40,1129.00,1129.00,1129.00,1129.00,0,1,1.00
01/03/2005,17:41,1129.00,1129.00,1129.00,1129.00,0,4,4.00
01/03/2005,17:42,1129.00,1129.00,1129.00,1129.00,0,1,1.00
01/03/2005,17:43,1129.00,1129.00,1129.00,1129.00,0,4,4.00
01/03/2005,17:44,1129.00,1129.00,1129.00,1129.00,0,2,2.00
01/03/2005,17:45,1129.00,1129.00,1129.00,1129.00,0,1,1.00
01/03/2005,17:46,1129.00,1129.00,1129.00,1129.00,0,3,3.00
01/03/2005,17:47,1129.00,1129.00,1129.00,1129.00,0,4,4.00
01/03/2005,17:49,1129.00,1129.00,1129.00,1129.00,0,13,13.00
01/03/2005,17:50,1129.00,1129.25,1129.00,1129.25,1,5,6.00
01/03/2005,17:52,1129.25,1129.25,1129.25,1129.25,92,0,92.00
01/03/2005,17:53,1129.25,1129.25,1129.25,1129.25,13,0,13.00
01/03/2005,17:54,1129.25,1129.25,1129.25,1129.25,27,0,27.00
01/03/2005,17:55,1129.25,1129.25,1129.25,1129.25,1,0,1.00
01/03/2005,17:58,1129.25,1129.25,1129.25,1129.25,5,0,5.00
01/03/2005,17:59,1129.50,1129.50,1129.25,1129.25,1,2,3.00
01/03/2005,18:03,1129.50,1129.50,1129.50,1129.50,1,0,1.00
01/03/2005,18:04,1129.50,1129.50,1129.50,1129.50,4,0,4.00
01/03/2005,18:05,1129.50,1129.50,1129.50,1129.50,56,0,56.00
01/03/2005,18:07,1129.25,1129.25,1129.25,1129.25,0,1,1.00
01/03/2005,18:09,1129.25,1129.25,1129.25,1129.25,0,1,1.00
01/03/2005,18:10,1129.25,1129.25,1129.25,1129.25,0,25,25.00
01/03/2005,18:11,1129.25,1129.25,1129.00,1129.00,3,20,23.00
01/03/2005,18:12,1129.25,1129.25,1129.25,1129.25,5,0,5.00
01/03/2005,18:13,1129.25,1129.25,1129.25,1129.25,2,0,2.00
01/03/2005,18:14,1129.25,1129.25,1129.25,1129.25,3,0,3.00
01/03/2005,18:15,1129.25,1129.25,1129.25,1129.25,1,0,1.00
01/03/2005,18:17,1129.25,1129.25,1129.25,1129.25,1,0,1.00
01/03/2005,18:24,1129.50,1129.50,1129.50,1129.50,10,0,10.00
01/03/2005,18:25,1129.50,1129.50,1129.50,1129.50,1,0,1.00
01/03/2005,18:28,1129.25,1129.25,1129.25,1129.25,0,1,1.00
01/03/2005,18:30,1129.50,1129.50,1129.50,1129.50,2,0,2.00
01/03/2005,18:35,1129.25,1129.25,1129.25,1129.25,0,10,10.00
01/03/2005,18:38,1129.50,1129.50,1129.50,1129.50,42,0,42.00
01/03/2005,18:40,1129.50,1129.50,1129.50,1129.50,2,0,2.00
01/03/2005,18:41,1129.75,1129.75,1129.75,1129.75,2,0,2.00
01/03/2005,18:43,1129.75,1129.75,1129.75,1129.75,3,0,3.00
01/03/2005,18:45,1129.75,1129.75,1129.75,1129.75,2,0,2.00
01/03/2005,18:47,1129.50,1129.50,1129.50,1129.50,0,1,1.00
01/03/2005,18:52,1129.75,1129.75,1129.50,1129.50,10,7,17.00
01/03/2005,18:55,1129.50,1129.50,1129.50,1129.50,0,1,1.00
01/03/2005,18:59,1129.50,1129.50,1129.25,1129.25,0,35,35.00
01/03/2005,19:01,1129.25,1129.50,1129.25,1129.50,2,24,26.00
01/03/2005,19:02,1129.25,1129.25,1129.25,1129.25,0,2,2.00
01/03/2005,19:04,1129.25,1129.25,1129.25,1129.25,0,6,6.00
01/03/2005,19:07,1129.50,1129.50,1129.25,1129.25,3,20,23.00
01/03/2005,19:08,1129.50,1129.50,1129.50,1129.50,5,0,5.00
01/03/2005,19:09,1129.50,1129.50,1129.50,1129.50,1,0,1.00
01/03/2005,19:10,1129.25,1129.25,1129.25,1129.25,0,1,1.00
01/03/2005,19:11,1129.25,1129.25,1129.25,1129.25,0,1,1.00
01/03/2005,19:12,1129.50,1129.50,1129.50,1129.50,2,0,2.00
01/03/2005,19:17,1129.50,1129.50,1129.25,1129.25,9,5,14.00
01/03/2005,19:18,1129.25,1129.25,1129.25,1129.25,0,22,22.00
01/03/2005,19:21,1129.50,1129.50,1129.50,1129.50,2,0,2.00
01/03/2005,19:24,1129.25,1129.25,1129.25,1129.25,0,4,4.00
01/03/2005,19:25,1129.25,1129.25,1129.25,1129.25,0,2,2.00
01/03/2005,19:27,1129.50,1129.50,1129.50,1129.50,1,0,1.00
01/03/2005,19:31,1129.25,1129.25,1129.25,1129.25,0,1,1.00
01/03/2005,19:32,1129.25,1129.50,1129.25,1129.25,3,4,7.00
01/03/2005,19:33,1129.25,1129.25,1129.25,1129.25,0,1,1.00
01/03/2005,19:35,1129.25,1129.25,1129.25,1129.25,0,1,1.00
01/03/2005,19:37,1129.25,1129.25,1129.25,1129.25,0,2,2.00
01/03/2005,19:39,1129.50,1129.50,1129.50,1129.50,22,0,22.00
01/03/2005,19:40,1129.50,1129.50,1129.50,1129.50,2,0,2.00
01/03/2005,19:41,1129.50,1129.50,1129.50,1129.50,2,0,2.00
01/03/2005,19:42,1129.50,1129.50,1129.50,1129.50,1,0,1.00
01/03/2005,19:43,1129.50,1129.50,1129.50,1129.50,5,0,5.00
01/03/2005,19:45,1129.50,1129.50,1129.50,1129.50,6,0,6.00
01/03/2005,19:46,1129.50,1129.50,1129.50,1129.50,6,0,6.00
01/03/2005,19:48,1129.75,1129.75,1129.75,1129.75,37,0,37.00
01/03/2005,19:50,1129.50,1129.50,1129.50,1129.50,0,1,1.00
01/03/2005,19:51,1129.50,1129.50,1129.50,1129.50,0,10,10.00
01/03/2005,19:52,1129.50,1129.50,1129.50,1129.50,0,16,16.00
01/03/2005,19:54,1129.50,1129.50,1129.50,1129.50,0,6,6.00
01/03/2005,19:55,1129.50,1129.50,1129.50,1129.50,0,5,5.00
01/03/2005,19:56,1129.50,1129.50,1129.50,1129.50,0,1,1.00
01/03/2005,19:57,1129.50,1129.50,1129.50,1129.50,0,5,5.00
01/03/2005,19:59,1129.50,1129.50,1129.50,1129.50,0,1,1.00
01/03/2005,20:04,1129.25,1129.50,1129.25,1129.50,2,2,4.00
01/03/2005,20:05,1129.50,1129.50,1129.50,1129.50,19,0,19.00
01/03/2005,20:09,1129.50,1129.75,1129.50,1129.75,229,0,229.00
01/03/2005,20:10,1129.75,1129.75,1129.75,1129.75,1,0,1.00
01/03/2005,20:12,1130.00,1130.00,1130.00,1130.00,14,0,14.00
01/03/2005,20:13,1130.00,1130.00,1130.00,1130.00,96,0,96.00
01/03/2005,20:14,1130.00,1130.25,1130.00,1130.25,7,0,7.00
01/03/2005,20:15,1130.00,1130.00,1130.00,1130.00,0,1,1.00
01/03/2005,20:16,1130.00,1130.00,1130.00,1130.00,0,6,6.00
01/03/2005,20:17,1130.00,1130.00,1130.00,1130.00,0,9,9.00
01/03/2005,20:19,1130.00,1130.25,1130.00,1130.25,15,10,25.00
01/03/2005,20:21,1130.00,1130.00,1130.00,1130.00,0,2,2.00
01/03/2005,20:23,1130.00,1130.00,1130.00,1130.00,0,1,1.00
01/03/2005,20:25,1130.00,1130.00,1129.75,1129.75,0,9,9.00
01/03/2005,20:27,1129.75,1129.75,1129.75,1129.75,0,4,4.00
01/03/2005,20:29,1129.75,1129.75,1129.75,1129.75,0,2,2.00
01/03/2005,20:30,1129.75,1129.75,1129.75,1129.75,0,1,1.00
01/03/2005,20:31,1130.00,1130.00,1130.00,1130.00,2,0,2.00
01/03/2005,20:32,1129.75,1129.75,1129.75,1129.75,0,35,35.00
01/03/2005,20:33,1129.75,1129.75,1129.75,1129.75,0,38,38.00
01/03/2005,20:34,1129.75,1129.75,1129.75,1129.75,0,1,1.00
01/03/2005,20:35,1129.75,1130.00,1129.50,1130.00,1,6,7.00
01/03/2005,20:36,1129.75,1129.75,1129.50,1129.50,0,4,4.00
01/03/2005,20:38,1129.50,1129.75,1129.50,1129.50,1,6,7.00
01/03/2005,20:39,1129.50,1129.50,1129.50,1129.50,0,2,2.00
01/03/2005,20:44,1129.75,1129.75,1129.75,1129.75,4,0,4.00
01/03/2005,20:45,1129.50,1129.50,1129.50,1129.50,0,25,25.00
01/03/2005,20:46,1129.75,1129.75,1129.75,1129.75,50,0,50.00
01/03/2005,20:48,1130.00,1130.00,1130.00,1130.00,1,0,1.00
01/03/2005,20:51,1129.75,1129.75,1129.75,1129.75,0,8,8.00
01/03/2005,20:53,1129.75,1129.75,1129.75,1129.75,0,4,4.00
01/03/2005,20:54,1130.00,1130.00,1130.00,1130.00,20,0,20.00
01/03/2005,20:55,1130.00,1130.00,1130.00,1130.00,14,0,14.00
01/03/2005,20:56,1130.00,1130.00,1130.00,1130.00,2,0,2.00
01/03/2005,20:57,1130.00,1130.00,1130.00,1130.00,2,0,2.00
01/03/2005,20:58,1130.25,1130.25,1130.00,1130.00,15,32,47.00
01/03/2005,20:59,1130.00,1130.00,1130.00,1130.00,0,1,1.00
01/03/2005,21:00,1130.00,1130.25,1130.00,1130.25,20,1,21.00
01/03/2005,21:01,1130.25,1130.25,1130.25,1130.25,3,0,3.00
01/03/2005,21:02,1130.00,1130.00,1130.00,1130.00,0,1,1.00
01/03/2005,21:03,1130.00,1130.00,1130.00,1130.00,0,43,43.00
01/03/2005,21:07,1129.75,1129.75,1129.75,1129.75,0,27,27.00
01/03/2005,21:10,1130.00,1130.00,1129.75,1129.75,2,2,4.00
01/03/2005,21:11,1129.75,1129.75,1129.75,1129.75,0,8,8.00
01/03/2005,21:15,1129.75,1129.75,1129.75,1129.75,0,1,1.00
01/03/2005,21:16,1129.75,1129.75,1129.75,1129.75,0,8,8.00
01/03/2005,21:19,1129.75,1129.75,1129.75,1129.75,0,2,2.00
01/03/2005,21:20,1129.75,1129.75,1129.75,1129.75,0,5,5.00
01/03/2005,21:21,1130.00,1130.00,1130.00,1130.00,105,0,105.00
01/03/2005,21:22,1130.00,1130.00,1129.75,1130.00,108,10,118.00
01/03/2005,21:25,1130.00,1130.00,1130.00,1130.00,1,0,1.00
01/03/2005,21:27,1129.75,1129.75,1129.75,1129.75,0,1,1.00
01/03/2005,21:29,1129.75,1129.75,1129.75,1129.75,0,8,8.00
01/03/2005,21:31,1129.75,1130.00,1129.75,1130.00,2,3,5.00
01/03/2005,21:33,1129.75,1129.75,1129.75,1129.75,0,1,1.00
01/03/2005,21:34,1129.75,1129.75,1129.75,1129.75,0,4,4.00
01/03/2005,21:39,1129.75,1129.75,1129.75,1129.75,0,19,19.00
01/03/2005,21:41,1129.50,1129.50,1129.50,1129.50,0,13,13.00
01/03/2005,21:45,1129.50,1129.50,1129.50,1129.50,0,25,25.00
01/03/2005,21:48,1129.50,1129.50,1129.50,1129.50,0,48,48.00
01/03/2005,21:49,1129.50,1129.50,1129.50,1129.50,0,2,2.00
01/03/2005,21:51,1129.50,1129.50,1129.50,1129.50,0,2,2.00
01/03/2005,21:58,1129.75,1129.75,1129.25,1129.75,2,15,17.00
01/03/2005,21:59,1129.75,1129.75,1129.75,1129.75,1,0,1.00
01/03/2005,22:00,1129.75,1129.75,1129.75,1129.75,1,0,1.00
01/03/2005,22:01,1129.50,1129.75,1129.50,1129.75,1,23,24.00
01/03/2005,22:02,1129.50,1129.50,1129.50,1129.50,0,2,2.00
01/03/2005,22:03,1129.75,1129.75,1129.75,1129.75,1,0,1.00
01/03/2005,22:04,1129.75,1129.75,1129.75,1129.75,4,0,4.00
01/03/2005,22:05,1129.50,1129.75,1129.50,1129.75,1,1,2.00
01/03/2005,22:07,1129.50,1129.75,1129.50,1129.75,1,1,2.00
01/03/2005,22:10,1129.75,1129.75,1129.75,1129.75,4,0,4.00
01/03/2005,22:11,1129.75,1129.75,1129.75,1129.75,1,0,1.00
01/03/2005,22:12,1129.75,1129.75,1129.75,1129.75,12,0,12.00
01/03/2005,22:15,1129.50,1129.50,1129.50,1129.50,0,16,16.00
01/03/2005,22:17,1129.50,1129.50,1129.50,1129.50,0,3,3.00
01/03/2005,22:21,1129.50,1129.50,1129.50,1129.50,0,2,2.00
01/03/2005,22:22,1129.50,1129.50,1129.50,1129.50,0,2,2.00
01/03/2005,22:24,1129.50,1129.50,1129.50,1129.50,0,2,2.00
01/03/2005,22:27,1129.50,1129.50,1129.50,1129.50,0,6,6.00
01/03/2005,22:28,1129.50,1129.75,1129.50,1129.75,1,2,3.00
01/03/2005,22:31,1129.50,1129.50,1129.50,1129.50,0,1,1.00
01/03/2005,22:33,1129.50,1129.50,1129.50,1129.50,0,2,2.00
01/03/2005,22:36,1129.50,1129.50,1129.50,1129.50,0,4,4.00
01/03/2005,22:39,1129.50,1129.50,1129.50,1129.50,0,1,1.00
01/03/2005,22:40,1129.50,1129.50,1129.50,1129.50,0,1,1.00
01/03/2005,22:41,1129.50,1129.50,1129.50,1129.50,0,6,6.00
01/03/2005,22:42,1129.50,1129.50,1129.50,1129.50,0,1,1.00
01/03/2005,22:43,1129.50,1129.50,1129.50,1129.50,0,1,1.00
01/03/2005,22:44,1129.50,1129.50,1129.50,1129.50,0,1,1.00
01/03/2005,22:45,1129.50,1129.50,1129.50,1129.50,0,2,2.00
01/03/2005,22:47,1129.75,1129.75,1129.75,1129.75,29,0,29.00
01/03/2005,22:48,1129.50,1129.50,1129.50,1129.50,0,4,4.00
01/03/2005,22:49,1129.75,1129.75,1129.75,1129.75,1,0,1.00
01/03/2005,22:53,1129.50,1129.50,1129.50,1129.50,0,1,1.00
01/03/2005,22:55,1129.50,1129.50,1129.50,1129.50,0,1,1.00
01/03/2005,22:58,1129.75,1129.75,1129.75,1129.75,1,0,1.00
01/03/2005,22:59,1129.50,1129.50,1129.50,1129.50,0,4,4.00
01/03/2005,23:04,1129.50,1129.75,1129.50,1129.75,1,1,2.00
01/03/2005,23:05,1129.50,1129.75,1129.50,1129.75,1,1,2.00
01/03/2005,23:06,1129.50,1129.50,1129.50,1129.50,0,32,32.00
01/03/2005,23:09,1129.25,1129.50,1129.25,1129.50,26,3,29.00
01/03/2005,23:12,1129.50,1129.50,1129.50,1129.50,3,0,3.00
01/03/2005,23:13,1129.50,1129.50,1129.50,1129.50,2,0,2.00
01/03/2005,23:14,1129.50,1129.50,1129.50,1129.50,2,0,2.00
01/03/2005,23:21,1129.75,1129.75,1129.75,1129.75,20,0,20.00
01/03/2005,23:22,1129.75,1129.75,1129.75,1129.75,3,0,3.00
01/03/2005,23:24,1129.75,1129.75,1129.75,1129.75,1,0,1.00
01/03/2005,23:25,1129.75,1129.75,1129.75,1129.75,20,0,20.00
01/03/2005,23:28,1129.75,1129.75,1129.75,1129.75,1,0,1.00
01/03/2005,23:29,1129.50,1129.50,1129.50,1129.50,0,1,1.00
01/03/2005,23:31,1129.75,1129.75,1129.50,1129.50,4,30,34.00
01/03/2005,23:33,1129.50,1129.50,1129.50,1129.50,0,30,30.00
01/03/2005,23:37,1129.50,1129.50,1129.50,1129.50,0,1,1.00
01/03/2005,23:38,1129.50,1129.50,1129.50,1129.50,0,1,1.00
01/03/2005,23:42,1129.50,1129.75,1129.50,1129.75,4,2,6.00
01/03/2005,23:45,1129.50,1129.50,1129.50,1129.50,0,7,7.00
01/03/2005,23:47,1129.50,1129.50,1129.50,1129.50,0,58,58.00
01/03/2005,23:53,1129.50,1129.50,1129.50,1129.50,0,2,2.00
01/03/2005,23:58,1129.25,1129.25,1129.25,1129.25,0,49,49.00
01/03/2005,23:59,1129.25,1129.25,1129.25,1129.25,0,38,38.00
01/04/2005,00:04,1129.25,1129.25,1129.00,1129.25,3,12,15.00
01/04/2005,00:05,1129.25,1129.25,1129.25,1129.25,9,0,9.00
01/04/2005,00:07,1129.25,1129.25,1129.25,1129.25,6,0,6.00
01/04/2005,00:08,1129.25,1129.25,1129.25,1129.25,13,0,13.00
01/04/2005,00:09,1129.25,1129.25,1129.25,1129.25,9,0,9.00
01/04/2005,00:10,1129.25,1129.25,1129.25,1129.25,12,0,12.00
01/04/2005,00:11,1129.25,1129.25,1129.25,1129.25,7,0,7.00
01/04/2005,00:12,1129.25,1129.25,1129.25,1129.25,2,0,2.00
01/04/2005,00:13,1129.25,1129.25,1129.25,1129.25,5,0,5.00
01/04/2005,00:14,1129.25,1129.25,1129.25,1129.25,1,0,1.00
01/04/2005,00:15,1129.25,1129.25,1129.25,1129.25,8,0,8.00
01/04/2005,00:21,1129.25,1129.25,1129.25,1129.25,1,0,1.00
01/04/2005,00:26,1129.25,1129.25,1129.25,1129.25,12,0,12.00
01/04/2005,00:27,1129.25,1129.25,1129.00,1129.25,4,1,5.00
01/04/2005,00:28,1129.25,1129.25,1129.25,1129.25,5,0,5.00
01/04/2005,00:29,1129.25,1129.25,1129.25,1129.25,5,0,5.00
01/04/2005,00:35,1129.25,1129.50,1129.25,1129.50,5,0,5.00
01/04/2005,00:41,1129.50,1129.50,1129.50,1129.50,10,0,10.00
01/04/2005,00:42,1129.50,1129.50,1129.25,1129.50,2,1,3.00
01/04/2005,00:43,1129.50,1129.50,1129.50,1129.50,2,0,2.00
01/04/2005,00:44,1129.50,1129.50,1129.50,1129.50,6,0,6.00
01/04/2005,00:45,1129.50,1129.50,1129.50,1129.50,1,0,1.00
01/04/2005,00:58,1129.50,1129.50,1129.50,1129.50,1,0,1.00
01/04/2005,01:00,1129.25,1129.25,1129.25,1129.25,0,1,1.00
01/04/2005,01:05,1129.50,1129.50,1129.50,1129.50,26,0,26.00
01/04/2005,01:06,1129.50,1129.75,1129.50,1129.75,18,0,18.00
01/04/2005,01:07,1129.50,1129.50,1129.50,1129.50,0,13,13.00
01/04/2005,01:09,1129.50,1129.50,1129.50,1129.50,0,3,3.00
01/04/2005,01:10,1129.50,1129.50,1129.50,1129.50,0,11,11.00
01/04/2005,01:14,1129.50,1129.50,1129.50,1129.50,0,7,7.00
01/04/2005,01:17,1129.50,1129.50,1129.25,1129.25,0,11,11.00
01/04/2005,01:20,1129.50,1129.50,1129.25,1129.25,10,1,11.00
01/04/2005,01:21,1129.50,1129.50,1129.50,1129.50,10,0,10.00
01/04/2005,01:22,1129.50,1129.50,1129.50,1129.50,16,0,16.00
01/04/2005,01:23,1129.25,1129.25,1129.25,1129.25,0,2,2.00
01/04/2005,01:25,1129.50,1129.50,1129.50,1129.50,2,0,2.00
01/04/2005,01:30,1129.50,1129.50,1129.50,1129.50,2,0,2.00
01/04/2005,01:31,1129.50,1129.50,1129.50,1129.50,10,0,10.00
01/04/2005,01:32,1129.50,1129.50,1129.50,1129.50,1,0,1.00
01/04/2005,01:33,1129.50,1129.50,1129.50,1129.50,1,0,1.00
01/04/2005,01:34,1129.50,1129.50,1129.50,1129.50,40,0,40.00
01/04/2005,01:35,1129.50,1129.50,1129.50,1129.50,8,0,8.00
01/04/2005,01:37,1129.50,1129.50,1129.50,1129.50,2,0,2.00
01/04/2005,01:38,1129.50,1129.50,1129.50,1129.50,13,0,13.00
01/04/2005,01:40,1129.50,1129.50,1129.50,1129.50,1,0,1.00
01/04/2005,01:41,1129.50,1129.50,1129.50,1129.50,10,0,10.00
01/04/2005,01:42,1129.50,1129.50,1129.25,1129.25,1,1,2.00
01/04/2005,01:43,1129.50,1129.50,1129.50,1129.50,3,0,3.00
01/04/2005,01:44,1129.50,1129.75,1129.50,1129.75,55,0,55.00
01/04/2005,01:45,1129.75,1130.00,1129.50,1130.00,243,24,267.00
01/04/2005,01:46,1130.00,1130.00,1129.75,1129.75,10,14,24.00
01/04/2005,01:47,1130.00,1130.00,1129.75,1130.00,121,75,196.00
01/04/2005,01:48,1130.00,1130.25,1129.75,1129.75,230,3,233.00
01/04/2005,01:49,1130.00,1130.25,1130.00,1130.25,111,22,133.00
01/04/2005,01:50,1130.25,1130.25,1130.25,1130.25,41,0,41.00
01/04/2005,01:51,1130.00,1130.25,1130.00,1130.25,150,17,167.00
01/04/2005,01:52,1130.25,1130.50,1130.25,1130.50,55,0,55.00
01/04/2005,01:53,1130.50,1130.50,1130.25,1130.50,3,2,5.00
01/04/2005,01:54,1130.25,1130.50,1130.25,1130.50,1,38,39.00
01/04/2005,01:55,1130.25,1130.25,1130.25,1130.25,0,66,66.00
01/04/2005,01:57,1130.25,1130.25,1130.25,1130.25,0,104,104.00
01/04/2005,01:58,1130.25,1130.25,1130.25,1130.25,0,33,33.00
01/04/2005,01:59,1130.25,1130.25,1130.25,1130.25,0,55,55.00
01/04/2005,02:01,1130.50,1130.50,1130.25,1130.25,4,139,143.00
01/04/2005,02:02,1130.25,1130.50,1129.75,1129.75,20,285,305.00
01/04/2005,02:03,1130.00,1130.00,1129.50,1129.75,33,62,95.00
01/04/2005,02:04,1130.00,1130.00,1130.00,1130.00,19,0,19.00
01/04/2005,02:05,1130.00,1130.00,1129.75,1129.75,3,46,49.00
01/04/2005,02:06,1129.75,1130.00,1129.75,1130.00,45,35,80.00
01/04/2005,02:07,1130.00,1130.25,1130.00,1130.25,74,0,74.00
01/04/2005,02:08,1130.25,1130.25,1130.25,1130.25,63,0,63.00
01/04/2005,02:09,1130.25,1130.25,1130.25,1130.25,79,0,79.00
01/04/2005,02:10,1130.25,1130.25,1130.25,1130.25,28,0,28.00
01/04/2005,02:11,1130.50,1130.50,1130.25,1130.25,51,1,52.00
01/04/2005,02:12,1130.50,1130.75,1130.50,1130.75,296,0,296.00
01/04/2005,02:13,1130.50,1130.75,1130.50,1130.75,3,52,55.00
01/04/2005,02:14,1130.75,1130.75,1130.50,1130.75,3,23,26.00
01/04/2005,02:15,1130.50,1130.50,1130.50,1130.50,0,33,33.00
01/04/2005,02:16,1130.50,1130.50,1130.50,1130.50,0,29,29.00
01/04/2005,02:18,1130.50,1130.50,1130.50,1130.50,0,1,1.00
01/04/2005,02:19,1130.50,1130.50,1130.50,1130.50,0,1,1.00
01/04/2005,02:20,1130.75,1130.75,1130.50,1130.50,23,16,39.00
01/04/2005,02:21,1130.75,1131.00,1130.75,1131.00,173,2,175.00
01/04/2005,02:22,1130.75,1130.75,1130.75,1130.75,0,142,142.00
01/04/2005,02:23,1130.75,1130.75,1130.75,1130.75,0,132,132.00
01/04/2005,02:24,1130.50,1130.75,1130.50,1130.75,59,2,61.00
01/04/2005,02:25,1130.75,1131.00,1130.75,1131.00,21,0,21.00
01/04/2005,02:26,1130.75,1130.75,1130.75,1130.75,0,25,25.00
01/04/2005,02:27,1130.75,1130.75,1130.75,1130.75,0,34,34.00
01/04/2005,02:28,1130.75,1130.75,1130.50,1130.50,0,33,33.00
01/04/2005,02:29,1130.50,1130.50,1130.50,1130.50,0,13,13.00
01/04/2005,02:30,1130.50,1130.75,1130.50,1130.75,52,9,61.00
01/04/2005,02:31,1130.50,1130.75,1130.50,1130.75,30,33,63.00
01/04/2005,02:32,1131.00,1131.00,1130.50,1130.50,14,60,74.00
01/04/2005,02:33,1130.50,1130.50,1130.50,1130.50,0,2,2.00
01/04/2005,02:34,1130.75,1130.75,1130.50,1130.50,5,1,6.00
01/04/2005,02:35,1130.50,1130.50,1130.25,1130.25,0,34,34.00
01/04/2005,02:36,1130.50,1130.50,1130.25,1130.25,1,28,29.00
01/04/2005,02:37,1130.25,1130.25,1130.25,1130.25,0,2,2.00
01/04/2005,02:38,1130.25,1130.25,1130.00,1130.25,7,34,41.00
01/04/2005,02:39,1130.25,1130.25,1130.25,1130.25,10,0,10.00
01/04/2005,02:40,1130.25,1130.25,1130.25,1130.25,6,0,6.00
01/04/2005,02:41,1130.00,1130.00,1130.00,1130.00,0,26,26.00
01/04/2005,02:42,1130.00,1130.00,1130.00,1130.00,0,12,12.00
01/04/2005,02:44,1130.00,1130.00,1130.00,1130.00,0,3,3.00
01/04/2005,02:45,1130.00,1130.00,1130.00,1130.00,0,4,4.00
01/04/2005,02:46,1130.00,1130.00,1130.00,1130.00,0,16,16.00
01/04/2005,02:47,1130.25,1130.25,1130.25,1130.25,54,0,54.00
01/04/2005,02:48,1130.25,1130.25,1130.25,1130.25,8,0,8.00
01/04/2005,02:49,1130.25,1130.25,1130.25,1130.25,1,0,1.00
01/04/2005,02:50,1130.00,1130.00,1130.00,1130.00,0,16,16.00
01/04/2005,02:51,1130.00,1130.00,1130.00,1130.00,0,2,2.00
01/04/2005,02:52,1130.00,1130.00,1129.75,1130.00,14,54,68.00
01/04/2005,02:53,1129.75,1129.75,1129.75,1129.75,0,4,4.00
01/04/2005,02:54,1129.75,1130.00,1129.75,1130.00,34,1,35.00
01/04/2005,02:55,1130.25,1130.50,1130.25,1130.50,129,0,129.00
01/04/2005,02:56,1130.50,1130.50,1130.50,1130.50,1,0,1.00
01/04/2005,02:57,1130.75,1130.75,1130.75,1130.75,4,0,4.00
01/04/2005,02:58,1130.75,1130.75,1130.75,1130.75,53,0,53.00
01/04/2005,03:01,1130.50,1130.50,1130.50,1130.50,0,3,3.00
01/04/2005,03:02,1130.50,1130.50,1130.50,1130.50,0,87,87.00
01/04/2005,03:03,1130.50,1130.50,1130.50,1130.50,0,1,1.00
01/04/2005,03:04,1130.50,1130.50,1130.50,1130.50,0,2,2.00
01/04/2005,03:05,1130.50,1130.50,1130.50,1130.50,0,18,18.00
01/04/2005,03:07,1130.50,1130.50,1130.50,1130.50,0,11,11.00
01/04/2005,03:08,1130.50,1130.50,1130.50,1130.50,0,21,21.00
01/04/2005,03:10,1130.50,1130.50,1130.25,1130.50,10,53,63.00
01/04/2005,03:11,1130.50,1130.50,1130.25,1130.25,57,2,59.00
01/04/2005,03:12,1130.50,1130.50,1130.50,1130.50,5,0,5.00
01/04/2005,03:14,1130.50,1130.50,1130.50,1130.50,37,0,37.00
01/04/2005,03:15,1130.50,1130.50,1130.50,1130.50,21,0,21.00
01/04/2005,03:16,1130.50,1130.50,1130.50,1130.50,128,0,128.00
01/04/2005,03:18,1130.50,1130.50,1130.50,1130.50,32,0,32.00
01/04/2005,03:19,1130.50,1130.50,1130.50,1130.50,1,0,1.00
01/04/2005,03:20,1130.50,1130.75,1130.50,1130.75,33,0,33.00
01/04/2005,03:21,1131.00,1131.00,1131.00,1131.00,85,0,85.00
01/04/2005,03:22,1131.00,1131.25,1131.00,1131.00,72,3,75.00
01/04/2005,03:23,1131.00,1131.00,1131.00,1131.00,0,5,5.00
01/04/2005,03:24,1131.00,1131.00,1131.00,1131.00,0,1,1.00
01/04/2005,03:25,1131.25,1131.50,1131.25,1131.50,316,2,318.00
01/04/2005,03:27,1131.50,1131.75,1131.50,1131.50,331,1,332.00
01/04/2005,03:28,1131.50,1131.75,1131.50,1131.50,24,104,128.00
01/04/2005,03:29,1131.50,1131.75,1131.50,1131.50,2,3,5.00
01/04/2005,03:30,1131.50,1131.50,1131.50,1131.50,0,1,1.00
01/04/2005,03:31,1131.50,1131.75,1131.50,1131.75,89,11,100.00
01/04/2005,03:32,1131.75,1132.00,1131.75,1131.75,24,17,41.00
01/04/2005,03:33,1131.75,1131.75,1131.75,1131.75,0,22,22.00
01/04/2005,03:34,1131.75,1132.00,1131.75,1132.00,20,3,23.00
01/04/2005,03:35,1131.75,1131.75,1131.75,1131.75,0,1,1.00
01/04/2005,03:37,1131.75,1132.00,1131.75,1132.00,125,20,145.00
01/04/2005,03:38,1132.00,1132.25,1132.00,1132.00,297,6,303.00
01/04/2005,03:39,1132.00,1132.50,1132.00,1132.25,64,25,89.00
01/04/2005,03:40,1132.50,1132.50,1132.25,1132.25,85,3,88.00
01/04/2005,03:41,1132.50,1132.50,1132.00,1132.00,10,199,209.00
01/04/2005,03:42,1132.25,1132.25,1132.00,1132.00,50,2,52.00
01/04/2005,03:43,1132.00,1132.25,1132.00,1132.00,1,67,68.00
01/04/2005,03:44,1132.00,1132.00,1132.00,1132.00,0,52,52.00
01/04/2005,03:45,1132.00,1132.00,1132.00,1132.00,0,1,1.00
01/04/2005,03:46,1132.25,1132.25,1132.25,1132.25,58,0,58.00
01/04/2005,03:47,1132.25,1132.25,1132.25,1132.25,8,0,8.00
01/04/2005,03:48,1132.25,1132.25,1132.25,1132.25,77,0,77.00
01/04/2005,03:49,1132.25,1132.25,1132.25,1132.25,3,0,3.00
01/04/2005,03:50,1132.25,1132.25,1132.00,1132.25,37,20,57.00
01/04/2005,03:51,1132.25,1132.25,1132.25,1132.25,5,0,5.00
01/04/2005,03:54,1132.25,1132.25,1132.25,1132.25,54,0,54.00
01/04/2005,03:55,1132.25,1132.25,1132.25,1132.25,12,0,12.00
01/04/2005,03:56,1132.25,1132.25,1132.25,1132.25,1,0,1.00
01/04/2005,03:57,1132.25,1132.25,1132.25,1132.25,27,0,27.00
01/04/2005,03:58,1132.25,1132.25,1132.25,1132.25,56,0,56.00
01/04/2005,03:59,1132.25,1132.25,1132.25,1132.25,7,0,7.00
01/04/2005,04:00,1132.50,1132.50,1132.25,1132.25,20,5,25.00
01/04/2005,04:01,1132.25,1132.50,1132.25,1132.50,1,46,47.00
01/04/2005,04:02,1132.25,1132.25,1132.25,1132.25,0,1,1.00
01/04/2005,04:03,1132.25,1132.25,1132.25,1132.25,0,45,45.00
01/04/2005,04:04,1132.25,1132.25,1132.25,1132.25,0,5,5.00
01/04/2005,04:05,1132.25,1132.25,1132.25,1132.25,0,1,1.00
01/04/2005,04:06,1132.25,1132.25,1132.25,1132.25,0,11,11.00
01/04/2005,04:07,1132.25,1132.25,1132.25,1132.25,0,15,15.00
01/04/2005,04:08,1132.25,1132.25,1132.25,1132.25,0,3,3.00
01/04/2005,04:09,1132.25,1132.25,1132.00,1132.00,0,80,80.00
01/04/2005,04:10,1132.00,1132.00,1131.75,1132.00,1,37,38.00
01/04/2005,04:11,1131.75,1132.00,1131.75,1131.75,3,13,16.00
01/04/2005,04:12,1131.75,1131.75,1131.75,1131.75,0,126,126.00
01/04/2005,04:13,1131.75,1131.75,1131.75,1131.75,0,69,69.00
01/04/2005,04:14,1132.00,1132.00,1132.00,1132.00,2,0,2.00
01/04/2005,04:15,1131.75,1131.75,1131.75,1131.75,0,1,1.00
01/04/2005,04:16,1132.00,1132.00,1131.75,1131.75,17,149,166.00
01/04/2005,04:17,1131.75,1131.75,1131.75,1131.75,0,6,6.00
01/04/2005,04:18,1131.75,1131.75,1131.50,1131.50,75,368,443.00
01/04/2005,04:19,1131.50,1131.50,1131.50,1131.50,0,1,1.00
01/04/2005,04:20,1131.75,1131.75,1131.50,1131.75,53,2,55.00
01/04/2005,04:21,1131.75,1131.75,1131.50,1131.50,54,15,69.00
01/04/2005,04:23,1131.50,1131.50,1131.25,1131.25,0,84,84.00
01/04/2005,04:25,1131.50,1131.50,1131.50,1131.50,210,0,210.00
01/04/2005,04:26,1131.50,1132.00,1131.50,1132.00,82,0,82.00
01/04/2005,04:27,1131.50,1131.50,1131.50,1131.50,0,41,41.00
01/04/2005,04:28,1131.50,1131.75,1131.50,1131.50,24,16,40.00
01/04/2005,04:29,1131.25,1131.25,1131.25,1131.25,0,12,12.00
01/04/2005,04:31,1131.25,1131.50,1131.25,1131.50,5,4,9.00
01/04/2005,04:32,1131.50,1131.50,1131.50,1131.50,20,0,20.00
01/04/2005,04:34,1131.75,1131.75,1131.75,1131.75,144,0,144.00
01/04/2005,04:35,1131.75,1131.75,1131.75,1131.75,3,0,3.00
01/04/2005,04:37,1131.50,1131.50,1131.50,1131.50,0,102,102.00
01/04/2005,04:38,1131.50,1131.50,1131.50,1131.50,0,50,50.00
01/04/2005,04:39,1131.50,1131.50,1131.50,1131.50,0,2,2.00
01/04/2005,04:41,1131.50,1131.50,1131.25,1131.25,0,3,3.00
01/04/2005,04:42,1131.25,1131.25,1131.25,1131.25,0,1,1.00
01/04/2005,04:43,1131.25,1131.50,1131.00,1131.25,8,254,262.00
01/04/2005,04:44,1131.00,1131.25,1131.00,1131.25,1,1,2.00
01/04/2005,04:45,1131.00,1131.25,1131.00,1131.25,3,130,133.00
01/04/2005,04:46,1131.25,1131.25,1131.25,1131.25,85,0,85.00
01/04/2005,04:47,1131.25,1131.50,1131.25,1131.50,12,46,58.00
01/04/2005,04:49,1131.50,1131.75,1131.25,1131.50,27,4,31.00
01/04/2005,04:50,1131.75,1132.00,1131.75,1131.75,48,1,49.00
01/04/2005,04:53,1131.75,1131.75,1131.75,1131.75,0,1,1.00
01/04/2005,04:54,1131.75,1131.75,1131.50,1131.50,0,123,123.00
01/04/2005,04:55,1131.50,1131.50,1131.50,1131.50,0,3,3.00
01/04/2005,04:56,1131.50,1131.50,1131.50,1131.50,0,6,6.00
01/04/2005,04:57,1131.25,1131.50,1131.25,1131.50,3,1,4.00
01/04/2005,04:58,1131.50,1131.50,1131.50,1131.50,13,0,13.00
01/04/2005,04:59,1131.50,1131.50,1131.50,1131.50,61,0,61.00
01/04/2005,05:00,1131.25,1131.50,1131.25,1131.50,22,11,33.00
01/04/2005,05:02,1131.25,1131.25,1131.25,1131.25,0,2,2.00
01/04/2005,05:03,1131.25,1131.25,1131.25,1131.25,0,12,12.00
01/04/2005,05:04,1131.25,1131.25,1131.25,1131.25,0,25,25.00
01/04/2005,05:05,1131.25,1131.25,1131.00,1131.00,0,17,17.00
01/04/2005,05:06,1131.00,1131.00,1131.00,1131.00,0,3,3.00
01/04/2005,05:07,1131.00,1131.00,1131.00,1131.00,0,113,113.00
01/04/2005,05:08,1131.00,1131.25,1131.00,1131.00,1,68,69.00
01/04/2005,05:09,1131.25,1131.25,1131.25,1131.25,14,0,14.00
01/04/2005,05:11,1131.50,1131.75,1131.50,1131.75,32,0,32.00
01/04/2005,05:13,1131.50,1131.50,1131.50,1131.50,0,1,1.00
01/04/2005,05:14,1131.50,1131.75,1131.50,1131.75,5,4,9.00
01/04/2005,05:17,1131.75,1131.75,1131.75,1131.75,69,0,69.00
01/04/2005,05:18,1131.75,1132.00,1131.75,1131.75,109,28,137.00
01/04/2005,05:19,1131.75,1132.00,1131.75,1131.75,1,75,76.00
01/04/2005,05:20,1131.75,1131.75,1131.50,1131.50,0,22,22.00
01/04/2005,05:21,1131.50,1131.75,1131.50,1131.75,35,2,37.00
01/04/2005,05:23,1131.75,1131.75,1131.75,1131.75,1,0,1.00
01/04/2005,05:24,1131.75,1131.75,1131.75,1131.75,5,0,5.00
01/04/2005,05:25,1131.50,1131.75,1131.50,1131.75,11,4,15.00
01/04/2005,05:26,1131.75,1131.75,1131.75,1131.75,1,0,1.00
01/04/2005,05:27,1131.75,1131.75,1131.75,1131.75,4,0,4.00
01/04/2005,05:28,1132.00,1132.00,1132.00,1132.00,30,0,30.00
01/04/2005,05:29,1132.00,1132.00,1131.75,1131.75,25,1,26.00
01/04/2005,05:31,1132.00,1132.00,1132.00,1132.00,2,0,2.00
01/04/2005,05:32,1132.00,1132.00,1132.00,1132.00,7,0,7.00
01/04/2005,05:33,1132.00,1132.25,1132.00,1132.00,291,44,335.00
01/04/2005,05:34,1132.00,1132.00,1131.75,1131.75,0,52,52.00
01/04/2005,05:35,1131.75,1131.75,1131.50,1131.50,0,31,31.00
01/04/2005,05:36,1131.50,1131.75,1131.50,1131.75,235,1,236.00
01/04/2005,05:37,1131.50,1131.50,1131.50,1131.50,0,2,2.00
01/04/2005,05:40,1131.50,1131.50,1131.50,1131.50,0,150,150.00
01/04/2005,05:41,1131.50,1131.75,1131.50,1131.50,15,77,92.00
01/04/2005,05:42,1131.50,1131.50,1131.50,1131.50,0,10,10.00
01/04/2005,05:43,1131.50,1131.50,1131.50,1131.50,0,2,2.00
01/04/2005,05:44,1131.75,1131.75,1131.75,1131.75,2,0,2.00
01/04/2005,05:46,1131.75,1131.75,1131.50,1131.50,3,28,31.00
01/04/2005,05:47,1131.50,1131.50,1131.50,1131.50,0,48,48.00
01/04/2005,05:48,1131.50,1131.50,1131.50,1131.50,0,69,69.00
01/04/2005,05:50,1131.25,1131.25,1131.25,1131.25,0,66,66.00
01/04/2005,05:51,1131.00,1131.00,1130.75,1130.75,0,79,79.00
01/04/2005,05:52,1131.00,1131.00,1131.00,1131.00,31,0,31.00
01/04/2005,05:53,1131.00,1131.00,1130.25,1130.50,61,209,270.00
01/04/2005,05:54,1130.50,1130.50,1130.50,1130.50,43,0,43.00
01/04/2005,05:55,1130.75,1130.75,1130.50,1130.50,1,44,45.00
01/04/2005,05:57,1130.50,1130.75,1130.50,1130.50,2,25,27.00
01/04/2005,05:58,1130.75,1130.75,1130.75,1130.75,25,0,25.00
01/04/2005,05:59,1130.75,1131.00,1130.50,1130.50,4,52,56.00
01/04/2005,06:00,1130.50,1130.50,1130.25,1130.25,10,5,15.00
01/04/2005,06:01,1130.25,1130.50,1130.00,1130.25,111,223,334.00
01/04/2005,06:02,1130.50,1130.50,1130.25,1130.25,1,2,3.00
01/04/2005,06:03,1130.25,1130.25,1130.25,1130.25,0,35,35.00
01/04/2005,06:04,1130.25,1130.25,1130.25,1130.25,0,17,17.00
01/04/2005,06:05,1130.00,1130.00,1129.75,1129.75,0,193,193.00
01/04/2005,06:06,1129.75,1129.75,1129.50,1129.50,11,85,96.00
01/04/2005,06:07,1129.50,1129.75,1129.50,1129.75,121,9,130.00
01/04/2005,06:08,1129.50,1129.75,1129.50,1129.75,1,1,2.00
01/04/2005,06:09,1130.00,1130.00,1129.75,1130.00,52,14,66.00
01/04/2005,06:10,1130.00,1130.00,1130.00,1130.00,1,0,1.00
01/04/2005,06:11,1130.25,1130.25,1130.25,1130.25,4,0,4.00
01/04/2005,06:12,1130.25,1130.50,1130.00,1130.50,65,5,70.00
01/04/2005,06:13,1130.50,1130.75,1130.50,1130.75,116,0,116.00
01/04/2005,06:14,1130.75,1131.25,1130.75,1131.25,274,0,274.00
01/04/2005,06:15,1131.00,1131.00,1131.00,1131.00,0,69,69.00
01/04/2005,06:16,1131.00,1131.00,1131.00,1131.00,0,1,1.00
01/04/2005,06:17,1131.00,1131.00,1131.00,1131.00,0,18,18.00
01/04/2005,06:18,1131.00,1131.00,1131.00,1131.00,0,1,1.00
01/04/2005,06:19,1131.00,1131.00,1131.00,1131.00,0,10,10.00
01/04/2005,06:20,1131.00,1131.00,1131.00,1131.00,0,1,1.00
01/04/2005,06:21,1131.00,1131.00,1130.75,1131.00,5,6,11.00
01/04/2005,06:22,1131.00,1131.00,1131.00,1131.00,10,0,10.00
01/04/2005,06:24,1131.00,1131.00,1131.00,1131.00,40,0,40.00
01/04/2005,06:25,1131.00,1131.50,1131.00,1131.25,52,7,59.00
01/04/2005,06:26,1131.25,1131.25,1131.25,1131.25,0,35,35.00
01/04/2005,06:27,1131.25,1131.25,1131.25,1131.25,0,1,1.00
01/04/2005,06:28,1131.25,1131.50,1131.25,1131.50,1,1,2.00
01/04/2005,06:29,1131.25,1131.25,1131.25,1131.25,0,1,1.00
01/04/2005,06:31,1131.50,1131.50,1131.50,1131.50,2,0,2.00
01/04/2005,06:33,1131.50,1131.50,1131.25,1131.25,4,25,29.00
01/04/2005,06:34,1131.25,1131.25,1131.25,1131.25,0,28,28.00
01/04/2005,06:35,1131.25,1131.50,1131.25,1131.25,85,39,124.00
01/04/2005,06:36,1131.25,1131.50,1131.25,1131.25,20,34,54.00
01/04/2005,06:37,1131.25,1131.25,1131.25,1131.25,0,20,20.00
01/04/2005,06:38,1131.25,1131.25,1131.25,1131.25,0,8,8.00
01/04/2005,06:40,1131.25,1131.25,1130.75,1130.75,153,331,484.00
01/04/2005,06:41,1131.00,1131.00,1131.00,1131.00,11,0,11.00
01/04/2005,06:42,1131.00,1131.00,1131.00,1131.00,101,0,101.00
01/04/2005,06:43,1131.00,1131.00,1131.00,1131.00,4,0,4.00
01/04/2005,06:45,1131.00,1131.00,1131.00,1131.00,2,0,2.00
01/04/2005,06:46,1131.25,1131.25,1131.25,1131.25,51,0,51.00
01/04/2005,06:47,1131.25,1131.25,1131.25,1131.25,1,0,1.00
01/04/2005,06:48,1131.00,1131.25,1131.00,1131.25,5,20,25.00
01/04/2005,06:49,1131.00,1131.25,1131.00,1131.25,5,1,6.00
01/04/2005,06:50,1131.00,1131.00,1131.00,1131.00,0,5,5.00
01/04/2005,06:52,1131.25,1131.25,1131.00,1131.00,1,1,2.00
01/04/2005,06:53,1131.00,1131.00,1131.00,1131.00,0,5,5.00
01/04/2005,06:54,1131.00,1131.00,1130.75,1131.00,14,188,202.00
01/04/2005,06:55,1131.00,1131.00,1130.75,1130.75,6,15,21.00
01/04/2005,06:56,1130.75,1130.75,1130.75,1130.75,0,13,13.00
01/04/2005,06:57,1131.00,1131.25,1131.00,1131.25,70,0,70.00
01/04/2005,06:58,1131.00,1131.00,1131.00,1131.00,0,2,2.00
01/04/2005,06:59,1131.00,1131.25,1131.00,1131.00,1,6,7.00
01/04/2005,07:01,1131.00,1131.00,1131.00,1131.00,0,1,1.00
01/04/2005,07:03,1131.00,1131.00,1131.00,1131.00,0,63,63.00
01/04/2005,07:04,1131.00,1131.00,1131.00,1131.00,0,2,2.00
01/04/2005,07:05,1130.75,1130.75,1130.75,1130.75,0,37,37.00
01/04/2005,07:06,1131.00,1131.00,1131.00,1131.00,1,0,1.00
01/04/2005,07:07,1130.75,1131.00,1130.75,1131.00,1,9,10.00
01/04/2005,07:08,1131.00,1131.00,1131.00,1131.00,82,0,82.00
01/04/2005,07:09,1131.00,1131.00,1131.00,1131.00,22,0,22.00
01/04/2005,07:11,1130.75,1130.75,1130.75,1130.75,0,83,83.00
01/04/2005,07:12,1130.75,1130.75,1130.50,1130.50,0,46,46.00
01/04/2005,07:13,1130.50,1130.75,1130.50,1130.50,25,5,30.00
01/04/2005,07:14,1130.75,1130.75,1130.75,1130.75,32,0,32.00
01/04/2005,07:15,1130.50,1130.50,1130.50,1130.50,0,2,2.00
01/04/2005,07:17,1130.75,1130.75,1130.50,1130.50,19,3,22.00
01/04/2005,07:18,1130.50,1130.75,1130.50,1130.75,5,1,6.00
01/04/2005,07:19,1130.50,1130.75,1130.50,1130.75,51,2,53.00
01/04/2005,07:20,1130.75,1130.75,1130.50,1130.50,27,8,35.00
01/04/2005,07:22,1130.75,1130.75,1130.75,1130.75,5,0,5.00
01/04/2005,07:23,1130.75,1131.00,1130.75,1131.00,15,0,15.00
01/04/2005,07:24,1130.75,1131.00,1130.75,1131.00,32,152,184.00
01/04/2005,07:25,1131.00,1131.00,1130.75,1131.00,9,2,11.00
01/04/2005,07:26,1131.00,1131.00,1130.50,1130.75,4,73,77.00
01/04/2005,07:27,1130.75,1130.75,1130.50,1130.75,32,10,42.00
01/04/2005,07:28,1130.75,1131.00,1130.75,1131.00,39,0,39.00
01/04/2005,07:29,1130.75,1131.00,1130.75,1131.00,44,8,52.00
01/04/2005,07:30,1131.00,1131.00,1131.00,1131.00,324,0,324.00
01/04/2005,07:31,1131.00,1131.00,1131.00,1131.00,5,0,5.00
01/04/2005,07:32,1131.00,1131.00,1130.75,1130.75,23,1,24.00
01/04/2005,07:33,1130.75,1130.75,1130.75,1130.75,0,18,18.00
01/04/2005,07:34,1131.00,1131.00,1130.75,1131.00,15,1,16.00
01/04/2005,07:35,1131.00,1131.25,1131.00,1131.25,189,11,200.00
01/04/2005,07:36,1131.25,1131.25,1131.25,1131.25,93,0,93.00
01/04/2005,07:37,1131.25,1131.25,1131.00,1131.00,8,7,15.00
01/04/2005,07:38,1131.25,1131.25,1131.00,1131.00,18,1,19.00
01/04/2005,07:39,1131.00,1131.00,1131.00,1131.00,0,14,14.00
01/04/2005,07:40,1131.25,1131.25,1131.00,1131.00,50,13,63.00
01/04/2005,07:41,1131.00,1131.25,1131.00,1131.00,1,32,33.00
01/04/2005,07:42,1131.00,1131.00,1131.00,1131.00,0,101,101.00
01/04/2005,07:43,1130.75,1131.00,1130.75,1131.00,2,5,7.00
01/04/2005,07:44,1131.00,1131.00,1130.75,1130.75,3,1,4.00
01/04/2005,07:45,1130.75,1130.75,1130.75,1130.75,0,1,1.00
01/04/2005,07:46,1130.75,1131.00,1130.75,1131.00,13,6,19.00
01/04/2005,07:47,1131.00,1131.00,1131.00,1131.00,31,0,31.00
01/04/2005,07:48,1130.75,1130.75,1130.75,1130.75,0,280,280.00
01/04/2005,07:49,1130.75,1130.75,1130.75,1130.75,0,52,52.00
01/04/2005,07:50,1130.75,1130.75,1130.50,1130.50,0,9,9.00
01/04/2005,07:51,1130.50,1130.75,1130.50,1130.50,3,5,8.00
01/04/2005,07:52,1130.50,1130.75,1130.50,1130.75,102,1,103.00
01/04/2005,07:53,1130.50,1130.75,1130.50,1130.50,1,103,104.00
01/04/2005,07:54,1130.50,1130.50,1130.50,1130.50,0,11,11.00
01/04/2005,07:55,1130.75,1130.75,1130.50,1130.50,120,21,141.00
01/04/2005,07:56,1130.75,1130.75,1130.75,1130.75,180,0,180.00
01/04/2005,07:57,1131.00,1131.00,1130.75,1131.00,6,2,8.00
01/04/2005,07:58,1131.00,1131.25,1131.00,1131.00,142,1,143.00
01/04/2005,07:59,1131.00,1131.25,1131.00,1131.25,1,29,30.00
01/04/2005,08:00,1131.25,1131.25,1131.00,1131.00,2,143,145.00
01/04/2005,08:01,1131.00,1131.00,1131.00,1131.00,0,180,180.00
01/04/2005,08:02,1131.25,1131.25,1130.75,1131.00,2,114,116.00
01/04/2005,08:03,1131.00,1131.00,1130.50,1130.50,6,86,92.00
01/04/2005,08:04,1130.75,1130.75,1130.50,1130.50,51,16,67.00
01/04/2005,08:05,1130.75,1130.75,1130.50,1130.50,41,9,50.00
01/04/2005,08:06,1130.75,1130.75,1130.50,1130.50,7,26,33.00
01/04/2005,08:07,1130.50,1131.00,1130.50,1131.00,244,18,262.00
01/04/2005,08:08,1131.00,1131.00,1130.75,1131.00,39,1,40.00
01/04/2005,08:09,1130.75,1131.00,1130.75,1131.00,203,414,617.00
01/04/2005,08:10,1130.75,1131.00,1130.50,1131.00,66,211,277.00
01/04/2005,08:11,1130.75,1131.00,1130.75,1130.75,34,107,141.00
01/04/2005,08:12,1130.75,1131.00,1130.75,1131.00,4,20,24.00
01/04/2005,08:13,1131.00,1131.00,1131.00,1131.00,5,0,5.00
01/04/2005,08:14,1130.75,1130.75,1130.75,1130.75,0,56,56.00
01/04/2005,08:15,1130.75,1131.00,1130.75,1131.00,202,60,262.00
01/04/2005,08:16,1130.75,1130.75,1130.50,1130.50,2,264,266.00
01/04/2005,08:17,1130.50,1130.50,1130.25,1130.50,47,169,216.00
01/04/2005,08:18,1130.25,1130.75,1130.25,1130.75,175,109,284.00
01/04/2005,08:19,1130.75,1130.75,1130.50,1130.50,2,408,410.00
01/04/2005,08:20,1130.75,1130.75,1130.25,1130.25,3,50,53.00
01/04/2005,08:21,1130.25,1130.50,1130.25,1130.25,5,31,36.00
01/04/2005,08:22,1130.50,1130.50,1130.00,1130.00,9,465,474.00
01/04/2005,08:23,1130.00,1130.25,1130.00,1130.00,4,67,71.00
01/04/2005,08:24,1130.00,1130.00,1129.75,1130.00,46,364,410.00
01/04/2005,08:25,1130.00,1130.00,1129.75,1130.00,60,5,65.00
01/04/2005,08:26,1130.00,1130.00,1130.00,1130.00,38,0,38.00
01/04/2005,08:27,1129.75,1130.00,1129.75,1130.00,162,20,182.00
01/04/2005,08:28,1129.75,1130.25,1129.75,1130.00,460,7,467.00
01/04/2005,08:29,1130.00,1130.25,1130.00,1130.00,3,303,306.00
01/04/2005,08:30,1130.00,1130.50,1129.75,1130.50,1377,430,1807.00
01/04/2005,08:31,1130.50,1130.75,1130.00,1130.50,3000,1488,4488.00
01/04/2005,08:32,1130.50,1130.75,1130.00,1130.25,1137,2098,3235.00
01/04/2005,08:33,1130.25,1130.75,1130.25,1130.50,963,666,1629.00
01/04/2005,08:34,1130.50,1130.50,1130.25,1130.50,1365,378,1743.00
01/04/2005,08:35,1130.50,1130.75,1130.25,1130.50,1180,327,1507.00
01/04/2005,08:36,1130.50,1131.00,1130.50,1130.50,1778,1194,2972.00
01/04/2005,08:37,1130.50,1130.75,1130.00,1130.00,135,1277,1412.00
01/04/2005,08:38,1130.25,1130.25,1129.75,1129.75,366,1756,2122.00
01/04/2005,08:39,1129.75,1130.25,1129.75,1130.25,1454,574,2028.00
01/04/2005,08:40,1130.25,1130.25,1129.75,1130.00,506,1183,1689.00
01/04/2005,08:41,1129.75,1130.00,1129.50,1129.75,958,1774,2732.00
01/04/2005,08:42,1129.50,1129.75,1129.50,1129.50,234,615,849.00
01/04/2005,08:43,1129.50,1129.75,1129.25,1129.50,964,1177,2141.00
01/04/2005,08:44,1129.25,1129.25,1129.00,1129.00,330,1447,1777.00
01/04/2005,08:45,1129.00,1129.25,1128.75,1129.00,2152,1313,3465.00
01/04/2005,08:46,1129.00,1129.50,1129.00,1129.00,1883,508,2391.00
01/04/2005,08:47,1129.00,1129.50,1129.00,1129.50,913,327,1240.00
01/04/2005,08:48,1129.50,1130.00,1129.25,1129.75,1897,396,2293.00
01/04/2005,08:49,1129.75,1130.00,1129.50,1129.75,644,1097,1741.00
01/04/2005,08:50,1129.75,1130.00,1129.50,1129.50,885,562,1447.00
01/04/2005,08:51,1129.75,1129.75,1129.25,1129.50,459,1108,1567.00
01/04/2005,08:52,1129.25,1129.50,1129.00,1129.50,605,2231,2836.00
01/04/2005,08:53,1129.50,1129.50,1129.00,1129.00,343,763,1106.00
01/04/2005,08:54,1129.00,1129.50,1129.00,1129.25,1200,935,2135.00
01/04/2005,08:55,1129.25,1129.50,1129.00,1129.25,266,1737,2003.00
01/04/2005,08:56,1129.25,1129.50,1129.00,1129.00,213,359,572.00
01/04/2005,08:57,1129.25,1129.25,1129.00,1129.00,168,94,262.00
01/04/2005,08:58,1129.25,1129.25,1128.75,1128.75,578,1393,1971.00
01/04/2005,08:59,1128.75,1129.00,1128.25,1128.50,458,4002,4460.00
01/04/2005,09:00,1128.50,1128.75,1128.00,1128.25,70,2604,2674.00
01/04/2005,09:01,1128.25,1129.00,1127.75,1129.00,2303,2075,4378.00
01/04/2005,09:02,1129.00,1129.25,1128.75,1128.75,1638,902,2540.00
01/04/2005,09:03,1129.00,1129.25,1128.75,1129.25,379,286,665.00
01/04/2005,09:04,1129.25,1129.25,1128.75,1129.25,689,478,1167.00
01/04/2005,09:05,1129.25,1129.50,1129.00,1129.50,1144,256,1400.00
01/04/2005,09:06,1129.50,1130.00,1129.25,1129.75,3579,439,4018.00
01/04/2005,09:07,1130.00,1130.50,1129.75,1130.50,2598,842,3440.00
01/04/2005,09:08,1130.50,1130.75,1130.25,1130.50,1911,799,2710.00
01/04/2005,09:09,1130.50,1131.25,1130.50,1131.25,2275,617,2892.00
01/04/2005,09:10,1131.00,1131.25,1130.75,1131.00,215,1185,1400.00
01/04/2005,09:11,1131.00,1131.00,1130.50,1130.50,143,1086,1229.00
01/04/2005,09:12,1130.50,1130.75,1130.50,1130.75,800,283,1083.00
01/04/2005,09:13,1130.75,1130.75,1130.25,1130.25,74,1635,1709.00
01/04/2005,09:14,1130.25,1130.50,1130.00,1130.25,600,1863,2463.00
01/04/2005,09:15,1130.00,1130.25,1130.00,1130.25,1379,336,1715.00
01/04/2005,09:16,1130.25,1130.75,1130.25,1130.75,1502,123,1625.00
01/04/2005,09:17,1130.50,1130.75,1129.75,1130.00,502,1452,1954.00
01/04/2005,09:18,1130.25,1130.25,1129.00,1129.00,528,3054,3582.00
01/04/2005,09:19,1129.00,1129.75,1129.00,1129.50,946,359,1305.00
01/04/2005,09:20,1129.75,1130.00,1129.50,1129.75,692,760,1452.00
01/04/2005,09:21,1129.75,1130.00,1129.50,1129.75,59,887,946.00
01/04/2005,09:22,1129.50,1129.75,1129.50,1129.50,63,239,302.00
01/04/2005,09:23,1129.50,1129.75,1128.75,1128.75,160,1380,1540.00
01/04/2005,09:24,1128.75,1129.00,1128.25,1128.50,853,1563,2416.00
01/04/2005,09:25,1128.50,1128.50,1126.75,1127.00,1091,4805,5896.00
01/04/2005,09:26,1127.00,1127.25,1126.75,1127.00,1598,2819,4417.00
01/04/2005,09:27,1127.00,1127.00,1126.00,1126.00,1187,4849,6036.00
01/04/2005,09:28,1125.75,1126.25,1125.75,1126.00,1709,1619,3328.00
01/04/2005,09:29,1126.00,1126.75,1125.75,1126.75,3264,825,4089.00
01/04/2005,09:30,1126.50,1127.00,1126.25,1126.75,2010,458,2468.00
01/04/2005,09:31,1127.00,1127.25,1126.75,1126.75,1610,2244,3854.00
01/04/2005,09:32,1126.50,1127.00,1126.50,1126.75,649,142,791.00
01/04/2005,09:33,1127.00,1127.00,1126.25,1126.50,383,1708,2091.00
01/04/2005,09:34,1126.25,1126.50,1125.50,1125.75,1072,4272,5344.00
01/04/2005,09:35,1125.75,1126.25,1125.50,1126.25,1328,640,1968.00
01/04/2005,09:36,1126.25,1126.50,1126.00,1126.25,1651,561,2212.00
01/04/2005,09:37,1126.50,1126.50,1126.00,1126.25,948,1275,2223.00
01/04/2005,09:38,1126.25,1127.00,1125.75,1127.00,2952,1165,4117.00
01/04/2005,09:39,1127.00,1127.25,1126.75,1127.00,1646,334,1980.00
01/04/2005,09:40,1127.25,1127.25,1126.25,1126.50,518,1494,2012.00
01/04/2005,09:41,1126.50,1127.25,1126.50,1127.00,927,140,1067.00
01/04/2005,09:42,1126.75,1127.00,1126.75,1126.75,16,240,256.00
01/04/2005,09:43,1127.00,1127.00,1126.25,1126.25,195,492,687.00
01/04/2005,09:44,1126.25,1126.75,1126.25,1126.50,853,396,1249.00
01/04/2005,09:45,1126.25,1126.50,1125.50,1126.00,1939,4502,6441.00
01/04/2005,09:46,1126.00,1126.50,1125.75,1126.50,1547,267,1814.00
01/04/2005,09:47,1126.50,1126.50,1125.50,1125.50,689,1450,2139.00
01/04/2005,09:48,1125.50,1125.75,1125.00,1125.50,1175,3449,4624.00
01/04/2005,09:49,1125.50,1125.50,1124.75,1125.00,760,2916,3676.00
01/04/2005,09:50,1125.00,1125.75,1124.75,1125.75,3008,1498,4506.00
01/04/2005,09:51,1125.75,1125.75,1125.50,1125.75,415,1302,1717.00
01/04/2005,09:52,1125.50,1125.75,1125.50,1125.75,188,237,425.00
01/04/2005,09:53,1125.50,1125.75,1125.25,1125.50,848,1066,1914.00
01/04/2005,09:54,1125.50,1125.75,1125.50,1125.75,1294,679,1973.00
01/04/2005,09:55,1125.75,1126.00,1125.50,1125.75,576,543,1119.00
01/04/2005,09:56,1125.75,1125.75,1124.75,1124.75,637,3458,4095.00
01/04/2005,09:57,1125.00,1125.00,1124.50,1125.00,1334,1916,3250.00
01/04/2005,09:58,1125.00,1125.25,1124.75,1125.00,1052,1601,2653.00
01/04/2005,09:59,1125.00,1125.50,1125.00,1125.50,1151,125,1276.00
01/04/2005,10:00,1125.50,1125.50,1125.25,1125.50,1966,219,2185.00
01/04/2005,10:01,1125.50,1125.75,1125.25,1125.25,833,941,1774.00
01/04/2005,10:02,1125.50,1125.50,1124.75,1125.00,285,1441,1726.00
01/04/2005,10:03,1125.00,1125.25,1124.00,1124.25,727,5158,5885.00
01/04/2005,10:04,1124.00,1124.50,1124.00,1124.50,1541,1163,2704.00
01/04/2005,10:05,1124.50,1125.00,1124.50,1125.00,2307,159,2466.00
01/04/2005,10:06,1125.00,1125.00,1124.50,1124.75,640,1385,2025.00
01/04/2005,10:07,1124.75,1125.25,1124.50,1125.00,1289,1231,2520.00
01/04/2005,10:08,1124.75,1125.00,1124.50,1124.50,376,1128,1504.00
01/04/2005,10:09,1124.50,1124.50,1123.50,1124.00,1150,3330,4480.00
01/04/2005,10:10,1124.00,1124.75,1123.75,1124.75,1683,340,2023.00
01/04/2005,10:11,1124.75,1124.75,1124.25,1124.50,571,729,1300.00
01/04/2005,10:12,1124.25,1124.50,1124.25,1124.50,238,101,339.00
01/04/2005,10:13,1124.50,1125.00,1124.25,1125.00,3169,192,3361.00
01/04/2005,10:14,1124.75,1125.25,1124.75,1125.25,1063,69,1132.00
01/04/2005,10:15,1125.25,1125.25,1125.00,1125.00,979,711,1690.00
01/04/2005,10:16,1125.25,1125.50,1125.00,1125.50,1964,618,2582.00
01/04/2005,10:17,1125.50,1125.75,1125.25,1125.75,387,69,456.00
01/04/2005,10:18,1125.50,1125.75,1125.25,1125.25,586,1030,1616.00
01/04/2005,10:19,1125.50,1125.75,1125.25,1125.75,1286,358,1644.00
01/04/2005,10:20,1125.75,1126.00,1125.50,1126.00,2247,65,2312.00
01/04/2005,10:21,1126.00,1126.00,1125.75,1126.00,287,384,671.00
01/04/2005,10:22,1125.75,1126.00,1125.75,1125.75,21,76,97.00
01/04/2005,10:23,1125.75,1126.25,1125.75,1125.75,972,734,1706.00
01/04/2005,10:24,1125.75,1126.25,1125.75,1126.00,1167,111,1278.00
01/04/2005,10:25,1126.25,1126.25,1125.50,1125.50,195,1265,1460.00
01/04/2005,10:26,1125.75,1125.75,1125.25,1125.50,114,1282,1396.00
01/04/2005,10:27,1125.25,1125.50,1125.25,1125.25,874,655,1529.00
01/04/2005,10:28,1125.25,1126.00,1125.25,1126.00,891,129,1020.00
01/04/2005,10:29,1126.00,1126.00,1125.50,1125.50,98,1022,1120.00
01/04/2005,10:30,1125.25,1125.75,1125.25,1125.50,597,177,774.00
01/04/2005,10:31,1125.75,1126.00,1125.50,1125.75,313,285,598.00
01/04/2005,10:32,1126.00,1126.00,1125.75,1126.00,80,28,108.00
01/04/2005,10:33,1126.00,1126.00,1125.75,1126.00,197,61,258.00
01/04/2005,10:34,1125.75,1126.00,1125.75,1125.75,294,497,791.00
01/04/2005,10:35,1125.75,1126.00,1125.75,1126.00,63,167,230.00
01/04/2005,10:36,1126.00,1126.25,1125.75,1126.25,953,34,987.00
01/04/2005,10:37,1126.00,1126.50,1126.00,1126.00,720,639,1359.00
01/04/2005,10:38,1126.00,1126.25,1126.00,1126.00,403,321,724.00
01/04/2005,10:39,1126.25,1126.50,1126.00,1126.50,1936,183,2119.00
01/04/2005,10:40,1126.50,1126.50,1126.25,1126.50,281,194,475.00
01/04/2005,10:41,1126.50,1126.50,1126.25,1126.50,110,990,1100.00
01/04/2005,10:42,1126.50,1126.75,1126.25,1126.25,446,282,728.00
01/04/2005,10:43,1126.50,1126.50,1126.00,1126.00,18,651,669.00
01/04/2005,10:44,1126.00,1126.00,1125.75,1125.75,73,689,762.00
01/04/2005,10:45,1126.00,1126.00,1125.75,1126.00,66,11,77.00
01/04/2005,10:46,1126.00,1126.00,1125.25,1125.50,426,916,1342.00
01/04/2005,10:47,1125.75,1125.75,1125.25,1125.25,783,1014,1797.00
01/04/2005,10:48,1125.50,1125.50,1125.25,1125.25,51,26,77.00
01/04/2005,10:49,1125.25,1125.50,1125.00,1125.25,124,2001,2125.00
01/04/2005,10:50,1125.25,1125.25,1125.00,1125.25,383,1535,1918.00
01/04/2005,10:51,1125.25,1125.25,1125.00,1125.25,130,268,398.00
01/04/2005,10:52,1125.25,1125.25,1125.00,1125.00,62,298,360.00
01/04/2005,10:53,1125.00,1125.00,1124.75,1125.00,102,147,249.00
01/04/2005,10:54,1125.00,1125.25,1124.75,1125.25,667,149,816.00
01/04/2005,10:55,1125.00,1125.25,1125.00,1125.00,39,83,122.00
01/04/2005,10:56,1125.25,1125.25,1124.75,1125.00,42,800,842.00
01/04/2005,10:57,1125.00,1125.25,1124.75,1125.00,327,249,576.00
01/04/2005,10:58,1125.00,1125.25,1125.00,1125.25,57,124,181.00
01/04/2005,10:59,1125.00,1125.25,1125.00,1125.00,704,22,726.00
01/04/2005,11:00,1125.25,1125.25,1124.75,1125.00,181,819,1000.00
01/04/2005,11:01,1125.00,1125.25,1124.75,1125.00,556,208,764.00
01/04/2005,11:02,1125.00,1125.25,1124.25,1124.25,169,2604,2773.00
01/04/2005,11:03,1124.25,1124.75,1124.25,1124.50,261,713,974.00
01/04/2005,11:04,1124.25,1124.50,1124.00,1124.25,346,1531,1877.00
01/04/2005,11:05,1124.25,1124.25,1123.25,1123.75,504,3091,3595.00
01/04/2005,11:06,1123.75,1124.00,1123.50,1123.50,430,882,1312.00
01/04/2005,11:07,1123.75,1123.75,1123.25,1123.75,482,1243,1725.00
01/04/2005,11:08,1123.75,1124.00,1123.50,1124.00,395,762,1157.00
01/04/2005,11:09,1123.75,1124.00,1123.50,1123.50,562,761,1323.00
01/04/2005,11:10,1123.50,1123.75,1123.25,1123.50,567,805,1372.00
01/04/2005,11:11,1123.50,1124.00,1123.50,1123.75,479,454,933.00
01/04/2005,11:12,1123.75,1123.75,1123.50,1123.50,35,255,290.00
01/04/2005,11:13,1123.75,1123.75,1122.50,1122.75,1036,5441,6477.00
01/04/2005,11:14,1122.75,1123.00,1122.50,1122.50,472,1958,2430.00
01/04/2005,11:15,1122.50,1122.75,1121.25,1121.25,2211,5029,7240.00
01/04/2005,11:16,1121.50,1121.75,1121.00,1121.75,2087,2922,5009.00
01/04/2005,11:17,1121.75,1121.75,1121.00,1121.25,446,2759,3205.00
01/04/2005,11:18,1121.00,1121.25,1120.75,1121.00,1194,1540,2734.00
01/04/2005,11:19,1121.00,1121.75,1121.00,1121.75,1579,770,2349.00
01/04/2005,11:20,1121.75,1121.75,1121.50,1121.75,1935,110,2045.00
01/04/2005,11:21,1121.75,1122.00,1121.50,1121.75,849,57,906.00
01/04/2005,11:22,1121.75,1122.00,1121.50,1122.00,428,670,1098.00
01/04/2005,11:23,1121.75,1122.00,1121.75,1121.75,359,795,1154.00
01/04/2005,11:24,1121.75,1122.00,1121.25,1121.50,312,1375,1687.00
01/04/2005,11:25,1121.75,1122.00,1121.50,1122.00,854,33,887.00
01/04/2005,11:26,1121.75,1122.00,1121.25,1121.50,301,633,934.00
01/04/2005,11:27,1121.50,1121.75,1120.75,1121.00,1387,1311,2698.00
01/04/2005,11:28,1121.00,1121.50,1121.00,1121.50,298,1363,1661.00
01/04/2005,11:29,1121.25,1121.75,1121.00,1121.75,1492,515,2007.00
01/04/2005,11:30,1121.50,1122.50,1121.50,1122.25,2828,326,3154.00
01/04/2005,11:31,1122.25,1122.25,1122.00,1122.25,557,138,695.00
01/04/2005,11:32,1122.25,1122.25,1122.00,1122.00,184,144,328.00
01/04/2005,11:33,1122.00,1122.25,1122.00,1122.25,380,479,859.00
01/04/2005,11:34,1122.25,1122.75,1122.00,1122.75,1553,208,1761.00
01/04/2005,11:35,1122.75,1123.25,1122.50,1123.00,2776,64,2840.00
01/04/2005,11:36,1123.00,1123.25,1123.00,1123.25,306,239,545.00
01/04/2005,11:37,1123.25,1123.25,1123.00,1123.00,23,163,186.00
01/04/2005,11:38,1123.25,1123.25,1122.50,1122.75,815,1040,1855.00
01/04/2005,11:39,1122.50,1122.75,1122.25,1122.50,187,1058,1245.00
01/04/2005,11:40,1122.50,1122.75,1122.25,1122.75,535,149,684.00
01/04/2005,11:41,1122.50,1122.75,1122.00,1122.25,16,623,639.00
01/04/2005,11:42,1122.25,1122.25,1121.75,1121.75,46,920,966.00
01/04/2005,11:43,1122.00,1122.00,1121.50,1121.75,126,814,940.00
01/04/2005,11:44,1121.75,1122.00,1121.50,1122.00,555,349,904.00
01/04/2005,11:45,1122.00,1122.00,1121.50,1122.00,192,785,977.00
01/04/2005,11:46,1122.00,1122.50,1121.75,1122.50,1476,305,1781.00
01/04/2005,11:47,1122.50,1123.00,1122.25,1122.75,1397,60,1457.00
01/04/2005,11:48,1123.00,1123.00,1122.50,1122.75,181,342,523.00
01/04/2005,11:49,1122.75,1123.25,1122.50,1123.25,1688,49,1737.00
01/04/2005,11:50,1123.25,1123.25,1123.00,1123.00,51,281,332.00
01/04/2005,11:51,1123.25,1123.25,1123.00,1123.25,14,88,102.00
01/04/2005,11:52,1123.25,1124.00,1123.00,1123.75,2208,287,2495.00
01/04/2005,11:53,1123.75,1123.75,1123.25,1123.50,538,937,1475.00
01/04/2005,11:54,1123.50,1123.50,1123.25,1123.25,268,113,381.00
01/04/2005,11:55,1123.00,1123.25,1123.00,1123.00,25,824,849.00
01/04/2005,11:56,1123.00,1123.25,1123.00,1123.25,550,102,652.00
01/04/2005,11:57,1123.25,1123.25,1123.00,1123.25,285,229,514.00
01/04/2005,11:58,1123.25,1123.25,1122.50,1122.50,393,1253,1646.00
01/04/2005,11:59,1122.50,1122.75,1122.25,1122.50,40,612,652.00
01/04/2005,12:00,1122.50,1122.50,1121.00,1121.25,932,3786,4718.00
01/04/2005,12:01,1121.25,1121.50,1121.25,1121.50,545,198,743.00
01/04/2005,12:02,1121.50,1123.25,1121.25,1123.25,5967,449,6416.00
01/04/2005,12:03,1123.25,1123.50,1123.00,1123.25,1348,557,1905.00
01/04/2005,12:04,1123.00,1123.25,1122.75,1122.75,169,958,1127.00
01/04/2005,12:05,1123.00,1123.00,1122.25,1122.25,71,392,463.00
01/04/2005,12:06,1122.25,1122.25,1122.00,1122.00,116,397,513.00
01/04/2005,12:07,1122.25,1123.00,1122.00,1122.75,584,94,678.00
01/04/2005,12:08,1122.75,1122.75,1122.25,1122.75,134,405,539.00
01/04/2005,12:09,1122.50,1122.75,1122.50,1122.50,6,10,16.00
01/04/2005,12:10,1122.75,1123.00,1122.50,1122.75,357,405,762.00
01/04/2005,12:11,1122.75,1123.00,1122.75,1122.75,67,23,90.00
01/04/2005,12:12,1122.75,1123.25,1122.75,1123.00,264,56,320.00
01/04/2005,12:13,1123.00,1123.25,1122.50,1122.75,217,586,803.00
01/04/2005,12:14,1122.75,1123.00,1122.50,1122.75,760,265,1025.00
01/04/2005,12:15,1122.75,1123.50,1122.75,1123.25,968,286,1254.00
01/04/2005,12:16,1123.25,1123.25,1123.00,1123.25,134,497,631.00
01/04/2005,12:17,1123.25,1123.50,1123.00,1123.50,412,25,437.00
01/04/2005,12:18,1123.50,1123.50,1123.00,1123.00,638,180,818.00
01/04/2005,12:19,1123.00,1123.25,1123.00,1123.00,11,616,627.00
01/04/2005,12:20,1123.00,1123.25,1122.50,1122.50,27,661,688.00
01/04/2005,12:21,1122.50,1122.75,1122.50,1122.50,30,200,230.00
01/04/2005,12:22,1122.50,1122.50,1122.25,1122.50,179,311,490.00
01/04/2005,12:23,1122.25,1122.50,1121.75,1122.00,102,1222,1324.00
01/04/2005,12:24,1121.75,1122.75,1121.75,1122.75,935,96,1031.00
01/04/2005,12:25,1122.75,1122.75,1122.50,1122.50,54,268,322.00
01/04/2005,12:26,1122.50,1122.50,1122.25,1122.25,0,191,191.00
01/04/2005,12:27,1122.25,1122.50,1121.00,1121.25,217,1908,2125.00
01/04/2005,12:28,1121.50,1121.50,1121.25,1121.25,267,728,995.00
01/04/2005,12:29,1121.00,1121.75,1121.00,1121.75,814,165,979.00
01/04/2005,12:30,1121.50,1122.50,1121.50,1122.50,1956,630,2586.00
01/04/2005,12:31,1122.50,1122.50,1122.25,1122.25,148,275,423.00
01/04/2005,12:32,1122.50,1122.75,1122.25,1122.50,562,303,865.00
01/04/2005,12:33,1122.50,1122.50,1122.25,1122.25,45,136,181.00
01/04/2005,12:34,1122.25,1122.50,1122.25,1122.25,23,75,98.00
01/04/2005,12:35,1122.25,1122.50,1122.25,1122.25,7,7,14.00
01/04/2005,12:36,1122.25,1122.50,1122.25,1122.50,33,31,64.00
01/04/2005,12:37,1122.25,1122.50,1122.25,1122.25,135,74,209.00
01/04/2005,12:38,1122.50,1122.50,1121.75,1122.00,35,746,781.00
01/04/2005,12:39,1121.75,1122.00,1121.50,1121.50,53,299,352.00
01/04/2005,12:40,1121.50,1121.75,1121.50,1121.75,64,37,101.00
01/04/2005,12:41,1121.50,1122.25,1121.50,1122.00,1033,55,1088.00
01/04/2005,12:42,1122.25,1122.25,1121.75,1121.75,28,335,363.00
01/04/2005,12:43,1121.50,1122.00,1121.25,1121.75,460,739,1199.00
01/04/2005,12:44,1121.75,1122.00,1121.75,1121.75,12,58,70.00
01/04/2005,12:45,1121.75,1122.00,1121.75,1122.00,1294,461,1755.00
01/04/2005,12:46,1122.00,1122.25,1122.00,1122.00,37,147,184.00
01/04/2005,12:47,1122.00,1122.25,1122.00,1122.25,562,11,573.00
01/04/2005,12:48,1122.00,1122.50,1122.00,1122.50,332,8,340.00
01/04/2005,12:49,1122.50,1122.50,1121.75,1121.75,63,787,850.00
01/04/2005,12:50,1122.00,1122.25,1121.75,1122.25,596,217,813.00
01/04/2005,12:51,1122.25,1122.25,1121.75,1121.75,138,252,390.00
01/04/2005,12:52,1121.75,1122.25,1121.75,1122.00,265,13,278.00
01/04/2005,12:53,1122.00,1122.50,1122.00,1122.00,400,767,1167.00
01/04/2005,12:54,1122.00,1122.25,1122.00,1122.00,10,95,105.00
01/04/2005,12:55,1122.00,1122.00,1121.50,1121.75,544,805,1349.00
01/04/2005,12:56,1121.50,1121.50,1120.50,1121.25,1249,4095,5344.00
01/04/2005,12:57,1121.25,1121.50,1120.75,1120.75,203,915,1118.00
01/04/2005,12:58,1121.00,1121.50,1120.75,1121.50,983,978,1961.00
01/04/2005,12:59,1121.50,1121.50,1121.25,1121.50,920,18,938.00
01/04/2005,13:00,1121.50,1121.50,1121.25,1121.25,505,16,521.00
01/04/2005,13:01,1121.25,1121.25,1119.75,1119.75,355,3073,3428.00
01/04/2005,13:02,1119.75,1120.00,1119.25,1119.75,622,2375,2997.00
01/04/2005,13:03,1119.75,1120.00,1119.25,1119.50,2657,3329,5986.00
01/04/2005,13:04,1119.50,1119.50,1119.00,1119.25,898,1111,2009.00
01/04/2005,13:05,1119.25,1120.00,1119.25,1119.75,2732,1441,4173.00
01/04/2005,13:06,1120.00,1120.00,1119.25,1119.25,397,1026,1423.00
01/04/2005,13:07,1119.25,1119.75,1118.25,1118.25,1680,3230,4910.00
01/04/2005,13:08,1118.25,1118.75,1117.00,1118.00,2360,6787,9147.00
01/04/2005,13:09,1118.00,1118.00,1116.50,1117.25,3992,3883,7875.00
01/04/2005,13:10,1117.50,1117.50,1116.75,1117.25,2362,2339,4701.00
01/04/2005,13:11,1117.50,1117.75,1117.25,1117.50,2331,1428,3759.00
01/04/2005,13:12,1117.50,1118.00,1117.25,1118.00,3054,1257,4311.00
01/04/2005,13:13,1117.75,1118.25,1117.75,1118.00,1576,1080,2656.00
01/04/2005,13:14,1118.00,1118.25,1117.75,1117.75,1717,820,2537.00
01/04/2005,13:15,1118.00,1118.25,1117.75,1118.00,999,1461,2460.00
01/04/2005,13:16,1118.25,1118.25,1117.75,1118.25,610,264,874.00
01/04/2005,13:17,1118.25,1118.25,1117.50,1117.50,428,512,940.00
01/04/2005,13:18,1117.50,1117.75,1117.00,1117.75,1232,2388,3620.00
01/04/2005,13:19,1117.50,1117.75,1117.50,1117.50,1355,1004,2359.00
01/04/2005,13:20,1117.25,1117.50,1116.50,1117.00,590,2106,2696.00
01/04/2005,13:21,1116.75,1117.75,1116.75,1117.75,3010,1125,4135.00
01/04/2005,13:22,1117.75,1118.00,1117.50,1117.50,1096,1835,2931.00
01/04/2005,13:23,1117.50,1117.75,1116.75,1116.75,834,2507,3341.00
01/04/2005,13:24,1116.75,1117.00,1115.50,1116.00,1468,6340,7808.00
01/04/2005,13:25,1116.00,1116.00,1115.50,1116.00,1511,4350,5861.00
01/04/2005,13:26,1116.00,1116.00,1114.75,1115.00,2996,5839,8835.00
01/04/2005,13:27,1115.25,1115.25,1113.75,1113.75,1602,6741,8343.00
01/04/2005,13:28,1114.00,1114.00,1113.25,1113.75,2953,2973,5926.00
01/04/2005,13:29,1113.50,1114.25,1113.50,1114.00,2195,2190,4385.00
01/04/2005,13:30,1114.25,1114.50,1114.25,1114.50,2056,471,2527.00
01/04/2005,13:31,1114.25,1115.00,1114.25,1114.50,1994,277,2271.00
01/04/2005,13:32,1114.75,1114.75,1114.50,1114.50,1114,847,1961.00
01/04/2005,13:33,1114.75,1114.75,1114.50,1114.75,441,379,820.00
01/04/2005,13:34,1114.75,1114.75,1114.25,1114.25,611,1888,2499.00
01/04/2005,13:35,1114.50,1114.75,1114.25,1114.75,1776,119,1895.00
01/04/2005,13:36,1114.75,1114.75,1114.50,1114.75,414,367,781.00
01/04/2005,13:37,1114.50,1114.50,1114.00,1114.25,903,2196,3099.00
01/04/2005,13:38,1114.25,1114.25,1113.00,1113.25,1938,4132,6070.00
01/04/2005,13:39,1113.25,1113.75,1113.00,1113.75,1788,982,2770.00
01/04/2005,13:40,1113.75,1113.75,1113.00,1113.50,1224,1040,2264.00
01/04/2005,13:41,1113.50,1113.75,1113.25,1113.75,731,863,1594.00
01/04/2005,13:42,1113.75,1114.50,1113.50,1114.50,1425,174,1599.00
01/04/2005,13:43,1114.50,1114.75,1113.75,1114.00,1804,844,2648.00
01/04/2005,13:44,1114.00,1114.25,1113.25,1113.75,1222,1484,2706.00
01/04/2005,13:45,1114.00,1114.00,1112.50,1112.75,754,2805,3559.00
01/04/2005,13:46,1113.00,1113.50,1111.75,1112.00,1564,4220,5784.00
01/04/2005,13:47,1112.00,1112.25,1110.75,1110.75,2268,6733,9001.00
01/04/2005,13:48,1111.00,1111.25,1110.25,1111.00,1953,3137,5090.00
01/04/2005,13:49,1110.75,1111.00,1109.75,1110.25,2141,3323,5464.00
01/04/2005,13:50,1110.25,1111.25,1110.00,1111.00,2567,1620,4187.00
01/04/2005,13:51,1111.00,1111.25,1110.50,1111.00,893,798,1691.00
01/04/2005,13:52,1111.25,1112.00,1111.00,1111.75,3641,695,4336.00
01/04/2005,13:53,1112.00,1112.25,1111.75,1112.25,2670,1376,4046.00
01/04/2005,13:54,1112.25,1112.50,1111.75,1112.25,1844,671,2515.00
01/04/2005,13:55,1112.50,1112.50,1111.75,1111.75,266,1309,1575.00
01/04/2005,13:56,1112.00,1112.25,1111.75,1112.00,694,514,1208.00
01/04/2005,13:57,1112.00,1113.00,1112.00,1112.25,3480,2287,5767.00
01/04/2005,13:58,1112.25,1113.00,1112.00,1112.75,3987,1439,5426.00
01/04/2005,13:59,1112.75,1113.75,1112.25,1113.25,5298,1930,7228.00
01/04/2005,14:00,1113.50,1114.00,1113.25,1114.00,1857,1601,3458.00
01/04/2005,14:01,1114.00,1114.25,1113.50,1113.50,1192,774,1966.00
01/04/2005,14:02,1113.50,1113.75,1113.50,1113.50,798,1316,2114.00
01/04/2005,14:03,1113.75,1113.75,1113.25,1113.50,295,1410,1705.00
01/04/2005,14:04,1113.50,1114.25,1113.50,1113.75,1011,420,1431.00
01/04/2005,14:05,1114.00,1114.00,1113.25,1113.50,589,1111,1700.00
01/04/2005,14:06,1113.50,1114.00,1113.50,1113.75,772,694,1466.00
01/04/2005,14:07,1113.75,1114.00,1113.50,1114.00,216,143,359.00
01/04/2005,14:08,1113.75,1114.00,1113.25,1114.00,513,728,1241.00
01/04/2005,14:09,1114.00,1114.50,1113.75,1114.25,2406,518,2924.00
01/04/2005,14:10,1114.25,1114.50,1113.75,1114.00,245,1498,1743.00
01/04/2005,14:11,1113.75,1114.50,1113.50,1114.50,1351,558,1909.00
01/04/2005,14:12,1114.50,1114.75,1114.25,1114.50,414,496,910.00
01/04/2005,14:13,1114.50,1114.75,1114.25,1114.25,488,626,1114.00
01/04/2005,14:14,1114.25,1114.50,1113.50,1113.50,232,1535,1767.00
01/04/2005,14:15,1113.50,1114.00,1113.25,1113.75,778,755,1533.00
01/04/2005,14:16,1114.00,1114.25,1113.75,1114.25,738,189,927.00
01/04/2005,14:17,1114.25,1114.75,1114.25,1114.50,2148,534,2682.00
01/04/2005,14:18,1114.50,1114.50,1113.75,1113.75,460,910,1370.00
01/04/2005,14:19,1113.75,1114.00,1113.25,1113.25,831,1165,1996.00
01/04/2005,14:20,1113.50,1113.75,1113.25,1113.25,420,436,856.00
01/04/2005,14:21,1113.50,1113.50,1112.50,1112.50,556,2769,3325.00
01/04/2005,14:22,1112.50,1113.00,1112.25,1112.50,1442,1653,3095.00
01/04/2005,14:23,1112.50,1113.25,1112.25,1113.00,2352,468,2820.00
01/04/2005,14:24,1113.00,1113.00,1112.25,1112.25,228,1265,1493.00
01/04/2005,14:25,1112.50,1113.00,1112.00,1113.00,1238,1134,2372.00
01/04/2005,14:26,1113.00,1113.25,1112.25,1112.50,880,1648,2528.00
01/04/2005,14:27,1112.25,1113.00,1112.25,1112.75,805,136,941.00
01/04/2005,14:28,1113.00,1113.25,1112.75,1113.25,344,18,362.00
01/04/2005,14:29,1113.25,1113.75,1113.00,1113.25,1484,734,2218.00
01/04/2005,14:30,1113.25,1113.50,1112.75,1113.00,612,585,1197.00
01/04/2005,14:31,1113.00,1113.25,1112.50,1112.75,927,557,1484.00
01/04/2005,14:32,1113.00,1113.50,1112.75,1113.50,1101,95,1196.00
01/04/2005,14:33,1113.50,1113.50,1113.00,1113.25,413,294,707.00
01/04/2005,14:34,1113.25,1114.25,1113.25,1114.25,1523,582,2105.00
01/04/2005,14:35,1114.25,1114.75,1114.00,1114.50,2830,1129,3959.00
01/04/2005,14:36,1114.50,1115.25,1114.25,1115.00,3992,1166,5158.00
01/04/2005,14:37,1115.00,1115.00,1114.50,1114.50,409,848,1257.00
01/04/2005,14:38,1114.75,1115.00,1114.50,1114.75,508,671,1179.00
01/04/2005,14:39,1114.50,1114.75,1113.75,1114.25,683,2182,2865.00
01/04/2005,14:40,1114.25,1114.75,1114.00,1114.75,614,518,1132.00
01/04/2005,14:41,1114.75,1114.75,1114.00,1114.25,887,1411,2298.00
01/04/2005,14:42,1114.25,1114.50,1114.00,1114.25,45,389,434.00
01/04/2005,14:43,1114.25,1114.50,1114.25,1114.50,383,457,840.00
01/04/2005,14:44,1114.25,1115.00,1114.25,1114.75,684,387,1071.00
01/04/2005,14:45,1114.75,1115.00,1114.50,1114.75,582,67,649.00
01/04/2005,14:46,1114.75,1115.25,1114.75,1115.00,1950,431,2381.00
01/04/2005,14:47,1115.00,1115.25,1114.00,1114.00,616,2942,3558.00
01/04/2005,14:48,1114.25,1114.25,1113.50,1113.50,985,2172,3157.00
01/04/2005,14:49,1113.50,1113.75,1113.00,1113.00,381,1961,2342.00
01/04/2005,14:50,1113.25,1113.50,1112.75,1113.25,1598,2252,3850.00
01/04/2005,14:51,1113.25,1113.50,1113.25,1113.50,993,296,1289.00
01/04/2005,14:52,1113.50,1113.50,1113.25,1113.50,952,73,1025.00
01/04/2005,14:53,1113.50,1113.50,1113.00,1113.00,81,1659,1740.00
01/04/2005,14:54,1113.25,1113.50,1113.00,1113.00,411,330,741.00
01/04/2005,14:55,1113.00,1113.50,1113.00,1113.00,1158,1179,2337.00
01/04/2005,14:56,1113.25,1113.50,1113.00,1113.50,631,325,956.00
01/04/2005,14:57,1113.25,1113.25,1112.75,1113.00,836,1803,2639.00
01/04/2005,14:58,1112.75,1113.50,1112.75,1113.50,2773,644,3417.00
01/04/2005,14:59,1113.50,1113.50,1113.00,1113.25,422,2235,2657.00
01/04/2005,15:00,1113.00,1113.25,1112.75,1113.00,1564,3764,5328.00
01/04/2005,15:01,1113.00,1113.75,1112.75,1113.50,4365,1755,6120.00
01/04/2005,15:02,1113.25,1113.75,1113.00,1113.25,1357,1791,3148.00
01/04/2005,15:03,1113.25,1113.75,1113.00,1113.75,1795,609,2404.00
01/04/2005,15:04,1113.75,1114.00,1113.50,1114.00,804,673,1477.00
01/04/2005,15:05,1113.75,1114.00,1113.75,1114.00,279,1009,1288.00
01/04/2005,15:06,1114.00,1114.00,1113.75,1113.75,73,443,516.00
01/04/2005,15:07,1113.75,1114.00,1113.50,1113.50,453,750,1203.00
01/04/2005,15:08,1113.50,1113.75,1113.25,1113.50,729,770,1499.00
01/04/2005,15:09,1113.50,1113.75,1113.25,1113.75,1905,80,1985.00
01/04/2005,15:10,1113.75,1114.00,1113.50,1113.75,1675,207,1882.00
01/04/2005,15:11,1113.75,1114.00,1113.50,1113.75,615,255,870.00
01/04/2005,15:12,1113.75,1114.25,1113.50,1113.75,1803,1281,3084.00
01/04/2005,15:13,1113.50,1113.75,1113.50,1113.75,778,286,1064.00
01/04/2005,15:14,1113.50,1114.00,1113.50,1114.00,693,472,1165.00
01/04/2005,15:15,1113.75,1114.25,1113.75,1114.00,2613,3856,6469.00
01/04/2005,15:30,1113.75,1114.00,1113.75,1113.75,6,154,160.00
01/04/2005,15:31,1113.75,1114.00,1113.50,1113.75,182,187,369.00
01/04/2005,15:32,1113.75,1113.75,1113.75,1113.75,186,0,186.00
01/04/2005,15:33,1113.75,1114.25,1113.75,1114.00,222,19,241.00
01/04/2005,15:34,1114.00,1114.25,1114.00,1114.25,35,30,65.00
01/04/2005,15:35,1114.00,1114.25,1113.75,1113.75,32,111,143.00
01/04/2005,15:36,1114.00,1114.25,1113.75,1114.00,65,7,72.00
01/04/2005,15:37,1114.00,1114.00,1114.00,1114.00,41,0,41.00
01/04/2005,15:38,1114.00,1114.25,1114.00,1114.00,3,11,14.00
01/04/2005,15:39,1114.00,1114.25,1113.75,1113.75,10,43,53.00
01/04/2005,15:40,1113.75,1114.00,1113.50,1113.50,10,122,132.00
01/04/2005,15:41,1113.50,1114.00,1113.50,1113.75,43,53,96.00
01/04/2005,15:42,1113.75,1114.00,1113.75,1114.00,34,6,40.00
01/04/2005,15:43,1114.00,1114.00,1113.75,1114.00,122,4,126.00
01/04/2005,15:44,1114.00,1114.25,1114.00,1114.00,16,14,30.00
01/04/2005,15:45,1114.25,1114.25,1113.75,1113.75,1,76,77.00
01/04/2005,15:46,1113.75,1114.00,1113.75,1113.75,1,8,9.00
01/04/2005,15:49,1113.75,1113.75,1113.75,1113.75,0,1,1.00
01/04/2005,15:50,1114.00,1114.00,1114.00,1114.00,231,0,231.00
01/04/2005,15:51,1114.00,1114.00,1113.75,1114.00,18,1,19.00
01/04/2005,15:52,1114.00,1114.00,1113.75,1113.75,16,237,253.00
01/04/2005,15:53,1113.75,1113.75,1113.75,1113.75,0,63,63.00
01/04/2005,15:54,1114.00,1114.00,1114.00,1114.00,2,0,2.00
01/04/2005,15:55,1113.75,1113.75,1113.75,1113.75,0,12,12.00
01/04/2005,15:56,1113.75,1114.00,1113.75,1114.00,7,10,17.00
01/04/2005,15:57,1114.00,1114.00,1113.75,1113.75,15,20,35.00
01/04/2005,15:58,1113.75,1113.75,1113.75,1113.75,0,9,9.00
01/04/2005,15:59,1113.75,1113.75,1113.75,1113.75,0,14,14.00
01/04/2005,16:00,1113.75,1113.75,1113.50,1113.75,20,169,189.00
01/04/2005,17:01,1113.50,1113.75,1113.50,1113.75,138,34,172.00
01/04/2005,17:02,1113.50,1113.50,1113.50,1113.50,0,30,30.00
01/04/2005,17:03,1113.75,1113.75,1113.75,1113.75,2,0,2.00
01/04/2005,17:04,1113.75,1113.75,1113.75,1113.75,7,0,7.00
01/04/2005,17:05,1113.75,1113.75,1113.75,1113.75,18,0,18.00
01/04/2005,17:07,1114.00,1114.00,1114.00,1114.00,2,0,2.00
01/04/2005,17:08,1114.00,1114.00,1114.00,1114.00,10,0,10.00
01/04/2005,17:09,1114.00,1114.00,1114.00,1114.00,11,0,11.00
01/04/2005,17:10,1114.00,1114.00,1114.00,1114.00,7,0,7.00
01/04/2005,17:11,1114.00,1114.00,1114.00,1114.00,5,0,5.00
01/04/2005,17:12,1113.75,1114.00,1113.75,1114.00,3,3,6.00
01/04/2005,17:13,1114.00,1114.00,1114.00,1114.00,2,0,2.00
01/04/2005,17:14,1114.00,1114.00,1113.75,1114.00,58,5,63.00
01/04/2005,17:15,1114.00,1114.00,1114.00,1114.00,19,0,19.00
01/04/2005,17:16,1114.00,1114.00,1113.75,1113.75,23,1,24.00
01/04/2005,17:17,1114.00,1114.00,1114.00,1114.00,1,0,1.00
01/04/2005,17:18,1114.00,1114.00,1114.00,1114.00,6,0,6.00
01/04/2005,17:19,1114.00,1114.00,1114.00,1114.00,17,0,17.00
01/04/2005,17:20,1114.00,1114.00,1114.00,1114.00,11,0,11.00
01/04/2005,17:21,1114.00,1114.00,1114.00,1114.00,9,0,9.00
01/04/2005,17:22,1114.00,1114.00,1114.00,1114.00,2,0,2.00
01/04/2005,17:23,1114.00,1114.00,1113.75,1113.75,2,1,3.00
01/04/2005,17:24,1114.00,1114.00,1114.00,1114.00,8,0,8.00
01/04/2005,17:25,1114.00,1114.00,1114.00,1114.00,4,0,4.00
01/04/2005,17:26,1114.00,1114.00,1114.00,1114.00,5,0,5.00
01/04/2005,17:27,1114.00,1114.00,1114.00,1114.00,2,0,2.00
01/04/2005,17:28,1114.00,1114.25,1114.00,1114.25,25,0,25.00
01/04/2005,17:29,1114.25,1114.25,1114.00,1114.00,2,5,7.00
01/04/2005,17:30,1114.00,1114.00,1114.00,1114.00,0,10,10.00
01/04/2005,17:32,1114.00,1114.25,1114.00,1114.25,1,1,2.00
01/04/2005,17:33,1114.25,1114.25,1114.25,1114.25,46,0,46.00
01/04/2005,17:34,1114.25,1114.25,1114.00,1114.00,15,5,20.00
01/04/2005,17:35,1114.00,1114.00,1114.00,1114.00,0,41,41.00
01/04/2005,17:36,1114.25,1114.25,1114.25,1114.25,5,0,5.00
01/04/2005,17:37,1114.00,1114.00,1114.00,1114.00,0,1,1.00
01/04/2005,17:39,1114.00,1114.00,1114.00,1114.00,0,2,2.00
01/04/2005,17:41,1114.25,1114.25,1114.25,1114.25,2,0,2.00
01/04/2005,17:42,1114.25,1114.25,1114.25,1114.25,22,0,22.00
01/04/2005,17:43,1114.25,1114.25,1114.25,1114.25,2,0,2.00
01/04/2005,17:46,1114.00,1114.25,1114.00,1114.25,8,10,18.00
01/04/2005,17:48,1114.25,1114.25,1114.25,1114.25,1,0,1.00
01/04/2005,17:50,1114.00,1114.00,1114.00,1114.00,0,5,5.00
01/04/2005,17:54,1114.00,1114.00,1114.00,1114.00,0,26,26.00
01/04/2005,17:55,1113.75,1114.25,1113.75,1114.00,1,2,3.00
01/04/2005,17:56,1114.25,1114.25,1114.25,1114.25,1,0,1.00
01/04/2005,17:59,1114.25,1114.25,1114.25,1114.25,3,0,3.00
01/04/2005,18:00,1114.25,1114.50,1114.25,1114.25,18,5,23.00
01/04/2005,18:01,1114.25,1114.25,1114.25,1114.25,0,17,17.00
01/04/2005,18:02,1114.25,1114.25,1114.25,1114.25,0,20,20.00
01/04/2005,18:03,1114.00,1114.00,1114.00,1114.00,0,1,1.00
01/04/2005,18:04,1114.00,1114.00,1114.00,1114.00,0,23,23.00
01/04/2005,18:05,1114.25,1114.25,1114.25,1114.25,10,0,10.00
01/04/2005,18:08,1114.25,1114.25,1114.00,1114.25,2,1,3.00
01/04/2005,18:10,1114.25,1114.25,1114.25,1114.25,13,0,13.00
01/04/2005,18:11,1114.25,1114.25,1114.25,1114.25,5,0,5.00
01/04/2005,18:14,1114.25,1114.25,1114.25,1114.25,5,0,5.00
01/04/2005,18:16,1114.25,1114.25,1114.25,1114.25,8,0,8.00
01/04/2005,18:18,1114.25,1114.25,1114.25,1114.25,1,0,1.00
01/04/2005,18:20,1114.25,1114.25,1114.25,1114.25,5,0,5.00
01/04/2005,18:22,1114.25,1114.25,1114.25,1114.25,3,0,3.00
01/04/2005,18:24,1114.00,1114.00,1114.00,1114.00,0,5,5.00
01/04/2005,18:27,1114.00,1114.00,1114.00,1114.00,0,1,1.00
01/04/2005,18:34,1114.00,1114.00,1114.00,1114.00,0,5,5.00
01/04/2005,18:35,1114.00,1114.00,1114.00,1114.00,0,3,3.00
01/04/2005,18:38,1114.00,1114.00,1114.00,1114.00,0,5,5.00
01/04/2005,18:55,1114.00,1114.00,1114.00,1114.00,0,4,4.00
01/04/2005,19:00,1114.25,1114.25,1114.25,1114.25,3,0,3.00
01/04/2005,19:01,1114.00,1114.00,1114.00,1114.00,0,2,2.00
01/04/2005,19:02,1114.00,1114.00,1114.00,1114.00,0,9,9.00
01/04/2005,19:03,1114.00,1114.25,1114.00,1114.25,1,1,2.00
01/04/2005,19:05,1114.25,1114.25,1114.25,1114.25,1,0,1.00
01/04/2005,19:06,1114.25,1114.25,1114.25,1114.25,1,0,1.00
01/04/2005,19:07,1114.00,1114.00,1114.00,1114.00,0,20,20.00
01/04/2005,19:08,1114.00,1114.00,1114.00,1114.00,0,2,2.00
01/04/2005,19:10,1114.00,1114.00,1114.00,1114.00,0,8,8.00
01/04/2005,19:11,1114.00,1114.00,1114.00,1114.00,0,1,1.00
01/04/2005,19:15,1114.00,1114.00,1114.00,1114.00,0,2,2.00
01/04/2005,19:16,1114.25,1114.25,1114.00,1114.25,12,2,14.00
01/04/2005,19:17,1114.25,1114.25,1114.25,1114.25,2,0,2.00
01/04/2005,19:18,1114.25,1114.25,1114.25,1114.25,2,0,2.00
01/04/2005,19:20,1114.25,1114.50,1114.25,1114.50,16,0,16.00
01/04/2005,19:21,1114.25,1114.50,1114.25,1114.50,2,4,6.00
01/04/2005,19:23,1114.50,1114.50,1114.50,1114.50,3,0,3.00
01/04/2005,19:27,1114.50,1114.50,1114.50,1114.50,5,0,5.00
01/04/2005,19:30,1114.25,1114.25,1114.25,1114.25,0,3,3.00
01/04/2005,19:31,1114.25,1114.25,1114.25,1114.25,0,13,13.00
01/04/2005,19:32,1114.25,1114.25,1114.25,1114.25,0,1,1.00
01/04/2005,19:33,1114.25,1114.25,1114.25,1114.25,0,1,1.00
01/04/2005,19:34,1114.50,1114.75,1114.50,1114.75,107,0,107.00
01/04/2005,19:36,1114.75,1114.75,1114.75,1114.75,3,0,3.00
01/04/2005,19:37,1114.75,1114.75,1114.50,1114.50,1,1,2.00
01/04/2005,19:38,1114.50,1114.50,1114.25,1114.25,0,3,3.00
01/04/2005,19:40,1114.25,1114.25,1114.25,1114.25,0,2,2.00
01/04/2005,19:41,1114.50,1114.50,1114.50,1114.50,3,0,3.00
01/04/2005,19:43,1114.75,1114.75,1114.75,1114.75,1,0,1.00
01/04/2005,19:45,1114.75,1114.75,1114.75,1114.75,1,0,1.00
01/04/2005,19:46,1114.50,1114.50,1114.50,1114.50,0,22,22.00
01/04/2005,19:47,1114.50,1114.50,1114.25,1114.25,0,10,10.00
01/04/2005,19:48,1114.25,1114.25,1114.25,1114.25,0,9,9.00
01/04/2005,19:52,1114.50,1114.50,1114.50,1114.50,2,0,2.00
01/04/2005,19:56,1114.25,1114.25,1114.25,1114.25,0,1,1.00
01/04/2005,19:57,1114.25,1114.25,1114.25,1114.25,0,13,13.00
01/04/2005,19:58,1114.25,1114.25,1114.25,1114.25,0,5,5.00
01/04/2005,19:59,1114.00,1114.25,1114.00,1114.00,1,2,3.00
01/04/2005,20:00,1114.00,1114.25,1114.00,1114.25,6,44,50.00
01/04/2005,20:01,1114.25,1114.25,1114.25,1114.25,9,0,9.00
01/04/2005,20:02,1114.50,1114.50,1114.50,1114.50,1,0,1.00
01/04/2005,20:03,1114.50,1114.50,1114.25,1114.25,1,2,3.00
01/04/2005,20:06,1114.25,1114.25,1114.25,1114.25,0,3,3.00
01/04/2005,20:07,1114.25,1114.25,1114.25,1114.25,0,1,1.00
01/04/2005,20:08,1114.25,1114.25,1114.25,1114.25,0,7,7.00
01/04/2005,20:11,1114.25,1114.25,1114.25,1114.25,0,1,1.00
01/04/2005,20:12,1114.25,1114.25,1114.25,1114.25,0,9,9.00
01/04/2005,20:19,1114.25,1114.25,1114.25,1114.25,0,7,7.00
01/04/2005,20:20,1114.25,1114.25,1114.00,1114.00,0,64,64.00
01/04/2005,20:21,1114.00,1114.00,1114.00,1114.00,0,14,14.00
01/04/2005,20:22,1114.00,1114.00,1114.00,1114.00,0,27,27.00
01/04/2005,20:23,1114.00,1114.00,1114.00,1114.00,0,4,4.00
01/04/2005,20:27,1114.25,1114.25,1114.25,1114.25,5,0,5.00
01/04/2005,20:30,1114.25,1114.25,1114.25,1114.25,10,0,10.00
01/04/2005,20:32,1114.25,1114.25,1114.25,1114.25,9,0,9.00
01/04/2005,20:33,1114.50,1114.50,1114.50,1114.50,2,0,2.00
01/04/2005,20:34,1114.25,1114.25,1114.00,1114.00,0,2,2.00
01/04/2005,20:36,1114.00,1114.00,1113.75,1114.00,2,45,47.00
01/04/2005,20:37,1114.00,1114.00,1114.00,1114.00,2,0,2.00
01/04/2005,20:38,1114.25,1114.25,1114.25,1114.25,35,0,35.00
01/04/2005,20:44,1114.25,1114.25,1114.25,1114.25,15,0,15.00
01/04/2005,20:47,1114.25,1114.25,1114.25,1114.25,13,0,13.00
01/04/2005,20:48,1114.50,1114.50,1114.50,1114.50,1,0,1.00
01/04/2005,20:49,1114.25,1114.50,1114.25,1114.50,5,11,16.00
01/04/2005,20:51,1114.50,1114.50,1114.50,1114.50,2,0,2.00
01/04/2005,20:54,1114.50,1114.50,1114.50,1114.50,10,0,10.00
01/04/2005,20:55,1114.50,1114.50,1114.50,1114.50,2,0,2.00
01/04/2005,20:56,1114.50,1114.50,1114.50,1114.50,11,0,11.00
01/04/2005,20:57,1114.50,1114.50,1114.50,1114.50,2,0,2.00
01/04/2005,20:58,1114.50,1114.50,1114.50,1114.50,20,0,20.00
01/04/2005,20:59,1114.50,1114.50,1114.50,1114.50,10,0,10.00
01/04/2005,21:00,1114.50,1114.75,1114.50,1114.50,22,4,26.00
01/04/2005,21:02,1114.50,1114.50,1114.50,1114.50,0,1,1.00
01/04/2005,21:03,1114.75,1115.00,1114.75,1114.75,67,8,75.00
01/04/2005,21:04,1114.75,1114.75,1114.75,1114.75,0,4,4.00
01/04/2005,21:05,1114.75,1114.75,1114.75,1114.75,0,4,4.00
01/04/2005,21:06,1114.75,1115.00,1114.75,1114.75,5,14,19.00
01/04/2005,21:07,1114.75,1114.75,1114.75,1114.75,0,12,12.00
01/04/2005,21:08,1114.75,1114.75,1114.75,1114.75,0,3,3.00
01/04/2005,21:13,1114.50,1114.50,1114.50,1114.50,0,2,2.00
01/04/2005,21:14,1114.50,1114.75,1114.50,1114.75,1,1,2.00
01/04/2005,21:15,1114.75,1115.00,1114.50,1114.50,14,15,29.00
01/04/2005,21:16,1114.75,1115.00,1114.50,1114.50,14,14,28.00
01/04/2005,21:19,1114.50,1114.50,1114.50,1114.50,0,5,5.00
01/04/2005,21:20,1114.50,1114.50,1114.50,1114.50,0,11,11.00
01/04/2005,21:21,1114.50,1114.50,1114.50,1114.50,0,4,4.00
01/04/2005,21:24,1114.50,1114.50,1114.50,1114.50,0,1,1.00
01/04/2005,21:25,1114.50,1114.50,1114.50,1114.50,0,1,1.00
01/04/2005,21:27,1114.50,1114.50,1114.50,1114.50,0,3,3.00
01/04/2005,21:29,1114.50,1114.50,1114.50,1114.50,0,3,3.00
01/04/2005,21:37,1114.25,1114.25,1114.25,1114.25,0,10,10.00
01/04/2005,21:38,1114.50,1114.50,1114.50,1114.50,18,0,18.00
01/04/2005,21:39,1114.50,1114.50,1114.50,1114.50,20,0,20.00
01/04/2005,21:40,1114.50,1114.50,1114.50,1114.50,4,0,4.00
01/04/2005,21:41,1114.50,1114.50,1114.50,1114.50,20,0,20.00
01/04/2005,21:42,1114.50,1114.50,1114.50,1114.50,2,0,2.00
01/04/2005,21:43,1114.50,1114.50,1114.50,1114.50,10,0,10.00
01/04/2005,21:44,1114.25,1114.25,1114.25,1114.25,0,97,97.00
01/04/2005,21:45,1114.25,1114.50,1114.25,1114.50,15,24,39.00
01/04/2005,21:46,1114.50,1114.50,1114.50,1114.50,1,0,1.00
01/04/2005,21:49,1114.25,1114.25,1114.25,1114.25,0,3,3.00
01/04/2005,21:50,1114.25,1114.25,1114.25,1114.25,0,9,9.00
01/04/2005,21:52,1114.00,1114.00,1114.00,1114.00,0,62,62.00
01/04/2005,21:53,1114.00,1114.00,1114.00,1114.00,0,1,1.00
01/04/2005,21:54,1114.00,1114.00,1114.00,1114.00,0,27,27.00
01/04/2005,21:55,1114.00,1114.00,1114.00,1114.00,0,11,11.00
01/04/2005,21:56,1114.00,1114.00,1114.00,1114.00,0,10,10.00
01/04/2005,21:57,1113.75,1114.00,1113.75,1114.00,8,2,10.00
01/04/2005,21:59,1114.00,1114.00,1114.00,1114.00,19,0,19.00
01/04/2005,22:00,1114.00,1114.25,1114.00,1114.00,4,1,5.00
01/04/2005,22:01,1114.00,1114.00,1114.00,1114.00,0,3,3.00
01/04/2005,22:02,1114.00,1114.00,1114.00,1114.00,0,29,29.00
01/04/2005,22:03,1114.00,1114.00,1114.00,1114.00,0,1,1.00
01/04/2005,22:04,1114.00,1114.00,1114.00,1114.00,0,3,3.00
01/04/2005,22:05,1114.00,1114.00,1114.00,1114.00,0,3,3.00
01/04/2005,22:13,1114.00,1114.25,1114.00,1114.25,65,1,66.00
01/04/2005,22:14,1114.50,1114.50,1114.50,1114.50,1,0,1.00
01/04/2005,22:15,1114.25,1114.25,1114.25,1114.25,0,2,2.00
01/04/2005,22:19,1114.50,1114.50,1114.50,1114.50,1,0,1.00
01/04/2005,22:24,1114.50,1114.50,1114.50,1114.50,5,0,5.00
01/04/2005,22:29,1114.25,1114.25,1114.25,1114.25,0,2,2.00
01/04/2005,22:30,1114.25,1114.25,1114.25,1114.25,0,14,14.00
01/04/2005,22:31,1114.25,1114.25,1114.25,1114.25,0,1,1.00
01/04/2005,22:32,1114.25,1114.25,1114.25,1114.25,0,1,1.00
01/04/2005,22:33,1114.25,1114.25,1114.25,1114.25,0,9,9.00
01/04/2005,22:35,1114.00,1114.00,1114.00,1114.00,0,5,5.00
01/04/2005,22:38,1114.00,1114.00,1114.00,1114.00,0,2,2.00
01/04/2005,22:42,1114.25,1114.25,1114.25,1114.25,1,0,1.00
01/04/2005,22:43,1114.25,1114.25,1114.25,1114.25,1,0,1.00
01/04/2005,22:44,1114.25,1114.25,1114.25,1114.25,1,0,1.00
01/04/2005,22:52,1114.25,1114.25,1114.00,1114.00,2,1,3.00
01/04/2005,22:55,1114.00,1114.00,1114.00,1114.00,0,3,3.00
01/04/2005,22:56,1114.00,1114.00,1114.00,1114.00,0,3,3.00
01/04/2005,22:58,1114.00,1114.00,1114.00,1114.00,0,4,4.00
01/04/2005,23:00,1114.00,1114.00,1114.00,1114.00,0,3,3.00
01/04/2005,23:01,1114.00,1114.00,1114.00,1114.00,0,5,5.00
01/04/2005,23:04,1114.00,1114.00,1114.00,1114.00,0,1,1.00
01/04/2005,23:06,1114.00,1114.00,1114.00,1114.00,0,5,5.00
01/04/2005,23:13,1114.00,1114.00,1114.00,1114.00,0,1,1.00
01/04/2005,23:15,1114.25,1114.25,1114.25,1114.25,1,0,1.00
01/04/2005,23:22,1114.00,1114.00,1114.00,1114.00,0,10,10.00
01/04/2005,23:30,1114.00,1114.00,1114.00,1114.00,0,4,4.00
01/04/2005,23:31,1114.00,1114.00,1114.00,1114.00,0,21,21.00
01/04/2005,23:32,1114.00,1114.00,1114.00,1114.00,0,5,5.00
01/04/2005,23:47,1114.00,1114.00,1114.00,1114.00,0,5,5.00
01/04/2005,23:51,1114.00,1114.00,1114.00,1114.00,0,2,2.00
01/04/2005,23:52,1114.00,1114.00,1114.00,1114.00,0,2,2.00
01/04/2005,23:55,1114.00,1114.00,1114.00,1114.00,0,1,1.00
01/04/2005,23:56,1114.00,1114.25,1114.00,1114.25,2,5,7.00
01/04/2005,23:59,1114.00,1114.00,1114.00,1114.00,0,9,9.00
01/05/2005,00:00,1114.00,1114.00,1113.75,1113.75,0,61,61.00
01/05/2005,00:04,1113.75,1113.75,1113.75,1113.75,0,1,1.00
01/05/2005,00:07,1113.75,1113.75,1113.75,1113.75,0,13,13.00
01/05/2005,00:08,1114.00,1114.00,1114.00,1114.00,1,0,1.00
01/05/2005,00:09,1113.75,1113.75,1113.75,1113.75,0,1,1.00
01/05/2005,00:10,1113.75,1114.00,1113.75,1114.00,1,5,6.00
01/05/2005,00:13,1114.00,1114.00,1114.00,1114.00,2,0,2.00
01/05/2005,00:14,1114.00,1114.00,1114.00,1114.00,11,0,11.00
01/05/2005,00:15,1114.00,1114.00,1114.00,1114.00,1,0,1.00
01/05/2005,00:16,1113.75,1113.75,1113.75,1113.75,0,82,82.00
01/05/2005,00:19,1113.75,1113.75,1113.75,1113.75,0,1,1.00
01/05/2005,00:21,1113.75,1113.75,1113.75,1113.75,0,2,2.00
01/05/2005,00:22,1113.75,1113.75,1113.75,1113.75,0,1,1.00
01/05/2005,00:23,1113.75,1113.75,1113.75,1113.75,0,2,2.00
01/05/2005,00:25,1113.75,1113.75,1113.75,1113.75,0,2,2.00
01/05/2005,00:26,1113.75,1113.75,1113.75,1113.75,0,37,37.00
01/05/2005,00:28,1113.75,1113.75,1113.75,1113.75,0,5,5.00
01/05/2005,00:31,1113.50,1113.50,1113.50,1113.50,0,86,86.00
01/05/2005,00:32,1113.75,1113.75,1113.75,1113.75,1,0,1.00
01/05/2005,00:33,1113.75,1113.75,1113.50,1113.75,2,2,4.00
01/05/2005,00:34,1113.75,1113.75,1113.75,1113.75,2,0,2.00
01/05/2005,00:35,1113.75,1113.75,1113.75,1113.75,2,0,2.00
01/05/2005,00:37,1113.75,1113.75,1113.75,1113.75,5,0,5.00
01/05/2005,00:38,1113.75,1113.75,1113.75,1113.75,1,0,1.00
01/05/2005,00:49,1113.75,1113.75,1113.75,1113.75,1,0,1.00
01/05/2005,00:51,1113.75,1114.00,1113.75,1114.00,4,0,4.00
01/05/2005,00:53,1113.75,1113.75,1113.75,1113.75,0,2,2.00
01/05/2005,00:54,1113.75,1113.75,1113.75,1113.75,0,30,30.00
01/05/2005,00:55,1113.75,1113.75,1113.75,1113.75,0,21,21.00
01/05/2005,00:56,1113.50,1113.50,1113.50,1113.50,0,1,1.00
01/05/2005,00:57,1113.75,1113.75,1113.75,1113.75,74,0,74.00
01/05/2005,00:58,1113.75,1113.75,1113.75,1113.75,3,0,3.00
01/05/2005,00:59,1113.75,1113.75,1113.50,1113.50,2,1,3.00
01/05/2005,01:00,1113.75,1113.75,1113.75,1113.75,1,0,1.00
01/05/2005,01:01,1113.75,1113.75,1113.75,1113.75,5,0,5.00
01/05/2005,01:02,1113.75,1113.75,1113.75,1113.75,27,0,27.00
01/05/2005,01:03,1114.00,1114.00,1113.75,1113.75,1,12,13.00
01/05/2005,01:04,1113.75,1113.75,1113.50,1113.75,5,3,8.00
01/05/2005,01:05,1113.50,1113.75,1113.50,1113.75,60,11,71.00
01/05/2005,01:06,1113.75,1113.75,1113.75,1113.75,3,0,3.00
01/05/2005,01:07,1113.50,1113.50,1113.50,1113.50,0,102,102.00
01/05/2005,01:08,1113.50,1113.50,1113.00,1113.25,15,123,138.00
01/05/2005,01:09,1113.25,1113.25,1113.25,1113.25,14,0,14.00
01/05/2005,01:11,1113.25,1113.25,1113.25,1113.25,5,0,5.00
01/05/2005,01:12,1113.50,1113.50,1113.50,1113.50,3,0,3.00
01/05/2005,01:13,1113.25,1113.25,1113.25,1113.25,0,6,6.00
01/05/2005,01:15,1113.25,1113.25,1113.25,1113.25,0,3,3.00
01/05/2005,01:17,1113.25,1113.25,1113.25,1113.25,0,11,11.00
01/05/2005,01:18,1113.25,1113.25,1113.25,1113.25,0,5,5.00
01/05/2005,01:20,1113.25,1113.25,1113.25,1113.25,0,1,1.00
01/05/2005,01:21,1113.25,1113.25,1113.25,1113.25,0,2,2.00
01/05/2005,01:22,1113.25,1113.25,1113.25,1113.25,0,14,14.00
01/05/2005,01:23,1113.25,1113.25,1113.25,1113.25,0,3,3.00
01/05/2005,01:24,1113.25,1113.25,1113.25,1113.25,0,10,10.00
01/05/2005,01:25,1113.25,1113.25,1113.25,1113.25,0,16,16.00
01/05/2005,01:26,1113.50,1113.50,1113.50,1113.50,5,0,5.00
01/05/2005,01:27,1113.25,1113.25,1113.25,1113.25,0,10,10.00
01/05/2005,01:28,1113.25,1113.25,1113.25,1113.25,0,27,27.00
01/05/2005,01:29,1113.50,1113.50,1113.50,1113.50,111,0,111.00
01/05/2005,01:30,1113.75,1114.00,1113.75,1113.75,118,1,119.00
01/05/2005,01:31,1113.75,1113.75,1113.50,1113.75,1,17,18.00
01/05/2005,01:32,1113.75,1113.75,1113.75,1113.75,1,0,1.00
01/05/2005,01:33,1113.75,1113.75,1113.75,1113.75,3,0,3.00
01/05/2005,01:34,1113.75,1113.75,1113.75,1113.75,1,0,1.00
01/05/2005,01:35,1113.75,1113.75,1113.75,1113.75,1,0,1.00
01/05/2005,01:36,1113.75,1113.75,1113.50,1113.75,4,3,7.00
01/05/2005,01:38,1113.75,1113.75,1113.75,1113.75,2,0,2.00
01/05/2005,01:39,1113.75,1113.75,1113.75,1113.75,13,0,13.00
01/05/2005,01:40,1113.75,1114.00,1113.75,1113.75,16,3,19.00
01/05/2005,01:41,1113.75,1113.75,1113.75,1113.75,0,1,1.00
01/05/2005,01:43,1113.75,1114.00,1113.75,1114.00,4,1,5.00
01/05/2005,01:44,1114.00,1114.00,1113.75,1113.75,20,1,21.00
01/05/2005,01:45,1113.75,1114.00,1113.75,1114.00,36,1,37.00
01/05/2005,01:46,1114.25,1114.25,1114.25,1114.25,5,0,5.00
01/05/2005,01:47,1114.00,1114.00,1114.00,1114.00,0,72,72.00
01/05/2005,01:48,1114.00,1114.00,1114.00,1114.00,0,10,10.00
01/05/2005,01:49,1114.00,1114.00,1114.00,1114.00,0,7,7.00
01/05/2005,01:50,1114.00,1114.00,1114.00,1114.00,0,1,1.00
01/05/2005,01:54,1114.00,1114.00,1114.00,1114.00,0,10,10.00
01/05/2005,01:56,1114.00,1114.25,1114.00,1114.25,69,35,104.00
01/05/2005,01:57,1114.25,1114.25,1114.25,1114.25,4,0,4.00
01/05/2005,01:58,1114.25,1114.25,1114.25,1114.25,18,0,18.00
01/05/2005,01:59,1114.25,1114.25,1114.25,1114.25,16,0,16.00
01/05/2005,02:00,1114.00,1114.00,1114.00,1114.00,0,20,20.00
01/05/2005,02:01,1114.00,1114.00,1114.00,1114.00,0,98,98.00
01/05/2005,02:02,1114.25,1114.25,1114.00,1114.00,10,38,48.00
01/05/2005,02:03,1114.25,1114.25,1114.25,1114.25,46,0,46.00
01/05/2005,02:04,1114.25,1114.25,1114.25,1114.25,68,0,68.00
01/05/2005,02:05,1114.25,1114.25,1114.00,1114.00,22,35,57.00
01/05/2005,02:06,1114.00,1114.25,1114.00,1114.25,5,30,35.00
01/05/2005,02:07,1114.00,1114.25,1114.00,1114.25,10,4,14.00
01/05/2005,02:09,1114.25,1114.25,1114.25,1114.25,2,0,2.00
01/05/2005,02:11,1114.00,1114.00,1114.00,1114.00,0,78,78.00
01/05/2005,02:12,1114.00,1114.00,1114.00,1114.00,0,33,33.00
01/05/2005,02:13,1114.25,1114.25,1114.25,1114.25,61,0,61.00
01/05/2005,02:14,1114.00,1114.00,1113.50,1113.50,10,154,164.00
01/05/2005,02:15,1113.50,1113.50,1113.50,1113.50,0,89,89.00
01/05/2005,02:16,1113.25,1113.75,1113.25,1113.50,44,27,71.00
01/05/2005,02:17,1113.50,1113.50,1113.25,1113.25,0,203,203.00
01/05/2005,02:18,1113.25,1113.50,1113.25,1113.50,4,46,50.00
01/05/2005,02:19,1113.50,1113.75,1113.50,1113.75,108,0,108.00
01/05/2005,02:20,1113.75,1113.75,1113.75,1113.75,44,0,44.00
01/05/2005,02:21,1113.75,1114.00,1113.75,1114.00,52,0,52.00
01/05/2005,02:22,1114.00,1114.00,1114.00,1114.00,36,0,36.00
01/05/2005,02:23,1114.00,1114.25,1113.75,1114.25,90,1,91.00
01/05/2005,02:24,1114.00,1114.25,1114.00,1114.25,4,20,24.00
01/05/2005,02:25,1114.25,1114.25,1114.25,1114.25,43,0,43.00
01/05/2005,02:26,1114.25,1114.25,1114.25,1114.25,18,0,18.00
01/05/2005,02:27,1114.25,1114.25,1114.25,1114.25,1,0,1.00
01/05/2005,02:28,1114.00,1114.00,1114.00,1114.00,0,42,42.00
01/05/2005,02:29,1114.00,1114.00,1114.00,1114.00,0,27,27.00
01/05/2005,02:30,1114.25,1114.25,1114.00,1114.00,3,17,20.00
01/05/2005,02:31,1114.00,1114.00,1114.00,1114.00,0,19,19.00
01/05/2005,02:32,1114.00,1114.00,1114.00,1114.00,0,25,25.00
01/05/2005,02:33,1114.25,1114.25,1114.25,1114.25,53,0,53.00
01/05/2005,02:34,1114.25,1114.25,1114.25,1114.25,3,0,3.00
01/05/2005,02:35,1114.00,1114.00,1114.00,1114.00,0,6,6.00
01/05/2005,02:37,1114.25,1114.25,1114.25,1114.25,1,0,1.00
01/05/2005,02:38,1114.25,1114.25,1114.25,1114.25,27,0,27.00
01/05/2005,02:40,1114.00,1114.00,1114.00,1114.00,0,2,2.00
01/05/2005,02:41,1114.25,1114.25,1114.25,1114.25,39,0,39.00
01/05/2005,02:42,1114.25,1114.50,1114.00,1114.25,30,80,110.00
01/05/2005,02:45,1114.00,1114.00,1114.00,1114.00,0,48,48.00
01/05/2005,02:47,1113.75,1114.00,1113.75,1114.00,44,88,132.00
01/05/2005,02:48,1114.00,1114.00,1114.00,1114.00,16,0,16.00
01/05/2005,02:49,1114.25,1114.25,1114.25,1114.25,6,0,6.00
01/05/2005,02:51,1114.25,1114.50,1114.25,1114.25,136,7,143.00
01/05/2005,02:52,1114.50,1114.75,1114.50,1114.50,39,51,90.00
01/05/2005,02:53,1114.50,1114.50,1114.50,1114.50,0,7,7.00
01/05/2005,02:54,1114.50,1114.75,1114.25,1114.50,6,19,25.00
01/05/2005,02:55,1114.50,1114.50,1114.50,1114.50,9,0,9.00
01/05/2005,02:56,1114.50,1114.50,1114.50,1114.50,1,0,1.00
01/05/2005,02:57,1114.50,1114.50,1114.50,1114.50,51,0,51.00
01/05/2005,02:58,1114.25,1114.25,1114.25,1114.25,0,24,24.00
01/05/2005,02:59,1114.25,1114.25,1114.25,1114.25,0,1,1.00
01/05/2005,03:00,1114.25,1114.25,1114.00,1114.00,0,35,35.00
01/05/2005,03:01,1114.00,1114.00,1113.75,1114.00,21,29,50.00
01/05/2005,03:02,1114.00,1114.00,1114.00,1114.00,38,0,38.00
01/05/2005,03:03,1114.00,1114.00,1113.75,1114.00,40,3,43.00
01/05/2005,03:04,1114.00,1114.00,1113.25,1113.50,11,130,141.00
01/05/2005,03:05,1113.50,1113.50,1113.25,1113.50,18,9,27.00
01/05/2005,03:06,1113.75,1113.75,1113.75,1113.75,33,0,33.00
01/05/2005,03:07,1113.75,1113.75,1113.75,1113.75,36,0,36.00
01/05/2005,03:08,1113.75,1113.75,1113.75,1113.75,34,0,34.00
01/05/2005,03:09,1113.75,1113.75,1113.75,1113.75,11,0,11.00
01/05/2005,03:10,1113.50,1113.50,1113.25,1113.25,0,46,46.00
01/05/2005,03:11,1113.50,1113.50,1113.25,1113.50,23,416,439.00
01/05/2005,03:12,1113.50,1113.50,1113.00,1113.00,9,218,227.00
01/05/2005,03:13,1113.25,1113.25,1113.00,1113.25,5,8,13.00
01/05/2005,03:14,1113.25,1113.25,1113.25,1113.25,3,0,3.00
01/05/2005,03:15,1113.25,1113.50,1113.25,1113.25,2,27,29.00
01/05/2005,03:16,1113.25,1113.25,1113.25,1113.25,0,35,35.00
01/05/2005,03:17,1113.25,1113.25,1113.25,1113.25,0,19,19.00
01/05/2005,03:18,1113.25,1113.50,1113.25,1113.50,36,2,38.00
01/05/2005,03:19,1113.50,1113.75,1113.50,1113.75,84,0,84.00
01/05/2005,03:20,1113.75,1114.00,1113.75,1114.00,60,0,60.00
01/05/2005,03:23,1113.75,1114.00,1113.75,1113.75,2,61,63.00
01/05/2005,03:24,1113.75,1113.75,1113.75,1113.75,0,25,25.00
01/05/2005,03:25,1113.75,1113.75,1113.75,1113.75,0,36,36.00
01/05/2005,03:26,1113.75,1113.75,1113.50,1113.75,7,20,27.00
01/05/2005,03:27,1113.75,1113.75,1113.75,1113.75,6,0,6.00
01/05/2005,03:28,1113.75,1113.75,1113.75,1113.75,14,0,14.00
01/05/2005,03:31,1113.75,1113.75,1113.75,1113.75,14,0,14.00
01/05/2005,03:32,1113.75,1113.75,1113.75,1113.75,8,0,8.00
01/05/2005,03:33,1113.75,1113.75,1113.75,1113.75,53,0,53.00
01/05/2005,03:34,1113.75,1113.75,1113.75,1113.75,10,0,10.00
01/05/2005,03:35,1113.75,1113.75,1113.75,1113.75,33,0,33.00
01/05/2005,03:36,1113.75,1113.75,1113.75,1113.75,9,0,9.00
01/05/2005,03:37,1113.75,1113.75,1113.75,1113.75,14,0,14.00
01/05/2005,03:38,1113.75,1113.75,1113.75,1113.75,16,0,16.00
01/05/2005,03:39,1113.75,1113.75,1113.75,1113.75,1,0,1.00
01/05/2005,03:41,1114.00,1114.25,1114.00,1114.25,85,0,85.00
01/05/2005,03:42,1114.00,1114.00,1114.00,1114.00,0,2,2.00
01/05/2005,03:43,1114.00,1114.00,1114.00,1114.00,0,74,74.00
01/05/2005,03:44,1114.00,1114.00,1114.00,1114.00,0,64,64.00
01/05/2005,03:45,1114.00,1114.00,1114.00,1114.00,0,3,3.00
01/05/2005,03:46,1114.00,1114.00,1114.00,1114.00,0,22,22.00
01/05/2005,03:47,1114.00,1114.00,1114.00,1114.00,0,11,11.00
01/05/2005,03:48,1114.00,1114.00,1114.00,1114.00,0,12,12.00
01/05/2005,03:49,1114.00,1114.00,1114.00,1114.00,0,3,3.00
01/05/2005,03:51,1114.00,1114.00,1114.00,1114.00,0,12,12.00
01/05/2005,03:52,1114.00,1114.00,1114.00,1114.00,0,16,16.00
01/05/2005,03:54,1113.75,1113.75,1113.75,1113.75,0,26,26.00
01/05/2005,03:55,1113.75,1113.75,1113.75,1113.75,0,21,21.00
01/05/2005,03:56,1113.75,1113.75,1113.75,1113.75,0,133,133.00
01/05/2005,03:57,1113.50,1114.00,1113.50,1113.75,199,34,233.00
01/05/2005,03:58,1113.75,1114.00,1113.75,1114.00,94,10,104.00
01/05/2005,03:59,1114.00,1114.00,1114.00,1114.00,1,0,1.00
01/05/2005,04:00,1113.75,1113.75,1113.75,1113.75,0,1,1.00
01/05/2005,04:03,1113.75,1113.75,1113.75,1113.75,0,80,80.00
01/05/2005,04:04,1113.75,1113.75,1113.75,1113.75,0,1,1.00
01/05/2005,04:05,1113.75,1113.75,1113.75,1113.75,0,46,46.00
01/05/2005,04:06,1113.75,1113.75,1113.75,1113.75,0,16,16.00
01/05/2005,04:08,1113.75,1113.75,1113.75,1113.75,0,9,9.00
01/05/2005,04:10,1113.50,1113.75,1113.50,1113.75,5,10,15.00
01/05/2005,04:11,1113.75,1113.75,1113.75,1113.75,60,0,60.00
01/05/2005,04:12,1114.00,1114.00,1114.00,1114.00,5,0,5.00
01/05/2005,04:13,1114.00,1114.00,1114.00,1114.00,11,0,11.00
01/05/2005,04:14,1114.00,1114.00,1114.00,1114.00,2,0,2.00
01/05/2005,04:16,1114.00,1114.00,1114.00,1114.00,6,0,6.00
01/05/2005,04:17,1114.00,1114.00,1114.00,1114.00,10,0,10.00
01/05/2005,04:18,1113.75,1113.75,1113.75,1113.75,0,76,76.00
01/05/2005,04:19,1113.75,1113.75,1113.50,1113.75,68,6,74.00
01/05/2005,04:20,1113.75,1113.75,1113.75,1113.75,52,0,52.00
01/05/2005,04:21,1113.75,1114.00,1113.75,1114.00,115,0,115.00
01/05/2005,04:24,1113.75,1113.75,1113.75,1113.75,0,2,2.00
01/05/2005,04:28,1113.75,1113.75,1113.75,1113.75,0,117,117.00
01/05/2005,04:29,1113.75,1113.75,1113.75,1113.75,0,16,16.00
01/05/2005,04:30,1114.00,1114.00,1114.00,1114.00,5,0,5.00
01/05/2005,04:33,1114.00,1114.00,1114.00,1114.00,141,0,141.00
01/05/2005,04:34,1114.00,1114.00,1114.00,1114.00,10,0,10.00
01/05/2005,04:35,1114.00,1114.00,1114.00,1114.00,30,0,30.00
01/05/2005,04:36,1114.00,1114.00,1114.00,1114.00,2,0,2.00
01/05/2005,04:37,1113.75,1113.75,1113.75,1113.75,0,126,126.00
01/05/2005,04:38,1114.00,1114.00,1113.75,1113.75,6,38,44.00
01/05/2005,04:41,1113.75,1113.75,1113.75,1113.75,0,6,6.00
01/05/2005,04:42,1113.75,1114.00,1113.75,1113.75,2,25,27.00
01/05/2005,04:43,1113.75,1113.75,1113.50,1113.50,0,2,2.00
01/05/2005,04:44,1113.50,1113.75,1113.50,1113.75,2,2,4.00
01/05/2005,04:45,1113.75,1113.75,1113.75,1113.75,2,0,2.00
01/05/2005,04:46,1113.75,1113.75,1113.75,1113.75,29,0,29.00
01/05/2005,04:49,1114.00,1114.00,1114.00,1114.00,10,0,10.00
01/05/2005,04:50,1113.75,1114.00,1113.75,1114.00,22,38,60.00
01/05/2005,04:52,1114.00,1114.00,1114.00,1114.00,6,0,6.00
01/05/2005,04:53,1114.25,1114.25,1114.00,1114.00,26,3,29.00
01/05/2005,04:54,1114.00,1114.00,1114.00,1114.00,0,11,11.00
01/05/2005,04:55,1114.00,1114.00,1114.00,1114.00,0,5,5.00
01/05/2005,04:56,1114.00,1114.00,1114.00,1114.00,0,53,53.00
01/05/2005,04:58,1114.25,1114.25,1114.25,1114.25,60,0,60.00
01/05/2005,04:59,1114.25,1114.50,1114.25,1114.25,130,2,132.00
01/05/2005,05:00,1114.25,1114.50,1114.25,1114.50,155,6,161.00
01/05/2005,05:01,1114.50,1114.75,1114.50,1114.75,155,4,159.00
01/05/2005,05:03,1114.50,1114.50,1114.25,1114.25,0,102,102.00
01/05/2005,05:04,1114.25,1114.25,1114.25,1114.25,0,2,2.00
01/05/2005,05:05,1114.00,1114.00,1114.00,1114.00,0,84,84.00
01/05/2005,05:06,1114.00,1114.00,1114.00,1114.00,0,3,3.00
01/05/2005,05:07,1114.00,1114.00,1114.00,1114.00,0,16,16.00
01/05/2005,05:08,1114.00,1114.00,1113.75,1113.75,2,61,63.00
01/05/2005,05:09,1113.75,1113.75,1113.75,1113.75,0,2,2.00
01/05/2005,05:10,1114.00,1114.00,1114.00,1114.00,7,0,7.00
01/05/2005,05:11,1114.00,1114.00,1113.75,1113.75,24,91,115.00
01/05/2005,05:12,1113.75,1113.75,1113.75,1113.75,0,14,14.00
01/05/2005,05:14,1113.75,1113.75,1113.75,1113.75,0,1,1.00
01/05/2005,05:15,1114.00,1114.00,1114.00,1114.00,2,0,2.00
01/05/2005,05:16,1113.75,1113.75,1113.75,1113.75,0,1,1.00
01/05/2005,05:17,1113.75,1113.75,1113.75,1113.75,0,5,5.00
01/05/2005,05:18,1114.00,1114.00,1114.00,1114.00,5,0,5.00
01/05/2005,05:20,1114.00,1114.00,1114.00,1114.00,63,0,63.00
01/05/2005,05:22,1114.00,1114.00,1114.00,1114.00,3,0,3.00
01/05/2005,05:25,1114.00,1114.00,1114.00,1114.00,9,0,9.00
01/05/2005,05:26,1114.00,1114.00,1114.00,1114.00,4,0,4.00
01/05/2005,05:28,1114.00,1114.00,1114.00,1114.00,4,0,4.00
01/05/2005,05:29,1113.75,1113.75,1113.75,1113.75,0,1,1.00
01/05/2005,05:30,1114.00,1114.00,1114.00,1114.00,5,0,5.00
01/05/2005,05:31,1114.00,1114.00,1114.00,1114.00,18,0,18.00
01/05/2005,05:32,1114.00,1114.00,1114.00,1114.00,5,0,5.00
01/05/2005,05:33,1114.00,1114.00,1114.00,1114.00,8,0,8.00
01/05/2005,05:34,1114.00,1114.00,1114.00,1114.00,163,0,163.00
01/05/2005,05:35,1114.00,1114.00,1114.00,1114.00,104,0,104.00
01/05/2005,05:36,1114.00,1114.00,1114.00,1114.00,5,0,5.00
01/05/2005,05:37,1114.00,1114.00,1114.00,1114.00,7,0,7.00
01/05/2005,05:38,1114.00,1114.00,1113.75,1114.00,16,7,23.00
01/05/2005,05:40,1114.00,1114.25,1114.00,1114.25,9,0,9.00
01/05/2005,05:43,1114.00,1114.00,1114.00,1114.00,0,60,60.00
01/05/2005,05:44,1114.25,1114.25,1114.25,1114.25,4,0,4.00
01/05/2005,05:46,1114.00,1114.00,1114.00,1114.00,0,1,1.00
01/05/2005,05:49,1114.25,1114.25,1114.00,1114.00,3,23,26.00
01/05/2005,05:50,1114.00,1114.00,1114.00,1114.00,0,12,12.00
01/05/2005,05:55,1114.00,1114.00,1114.00,1114.00,0,10,10.00
01/05/2005,05:57,1114.25,1114.25,1114.00,1114.00,2,1,3.00
01/05/2005,05:59,1114.25,1114.25,1114.25,1114.25,32,0,32.00
01/05/2005,06:00,1114.25,1114.25,1114.25,1114.25,24,0,24.00
01/05/2005,06:01,1114.25,1114.25,1114.25,1114.25,21,0,21.00
01/05/2005,06:02,1114.25,1114.50,1114.25,1114.50,42,0,42.00
01/05/2005,06:03,1114.25,1114.25,1114.25,1114.25,0,27,27.00
01/05/2005,06:04,1114.25,1114.25,1114.00,1114.00,0,62,62.00
01/05/2005,06:05,1113.75,1114.00,1113.75,1113.75,15,250,265.00
01/05/2005,06:06,1113.75,1114.00,1113.50,1113.75,57,3,60.00
01/05/2005,06:07,1113.75,1113.75,1113.50,1113.50,20,4,24.00
01/05/2005,06:08,1113.75,1114.00,1113.75,1114.00,90,0,90.00
01/05/2005,06:09,1113.75,1113.75,1113.75,1113.75,0,73,73.00
01/05/2005,06:10,1113.75,1113.75,1113.75,1113.75,0,1,1.00
01/05/2005,06:11,1113.75,1113.75,1113.75,1113.75,0,8,8.00
01/05/2005,06:12,1113.75,1114.00,1113.75,1114.00,1,1,2.00
01/05/2005,06:13,1113.75,1113.75,1113.75,1113.75,0,29,29.00
01/05/2005,06:14,1113.75,1113.75,1113.50,1113.50,6,133,139.00
01/05/2005,06:15,1113.50,1113.50,1113.50,1113.50,0,29,29.00
01/05/2005,06:16,1113.50,1113.50,1113.25,1113.25,0,15,15.00
01/05/2005,06:17,1113.50,1113.50,1113.50,1113.50,3,0,3.00
01/05/2005,06:18,1113.50,1113.75,1113.50,1113.50,355,1,356.00
01/05/2005,06:19,1113.75,1113.75,1113.50,1113.50,3,15,18.00
01/05/2005,06:20,1113.50,1113.50,1113.25,1113.50,4,17,21.00
01/05/2005,06:21,1113.50,1113.50,1113.50,1113.50,19,0,19.00
01/05/2005,06:22,1113.50,1113.50,1113.50,1113.50,3,0,3.00
01/05/2005,06:23,1113.75,1113.75,1113.50,1113.50,5,17,22.00
01/05/2005,06:25,1113.50,1113.50,1113.25,1113.25,0,5,5.00
01/05/2005,06:26,1113.25,1113.25,1113.25,1113.25,0,124,124.00
01/05/2005,06:27,1113.25,1113.25,1113.25,1113.25,0,14,14.00
01/05/2005,06:29,1113.25,1113.25,1113.25,1113.25,0,3,3.00
01/05/2005,06:30,1113.25,1113.25,1113.25,1113.25,0,1,1.00
01/05/2005,06:32,1113.25,1113.25,1113.25,1113.25,0,117,117.00
01/05/2005,06:33,1113.25,1113.25,1113.00,1113.25,21,43,64.00
01/05/2005,06:34,1113.25,1113.25,1113.00,1113.25,20,1,21.00
01/05/2005,06:35,1113.25,1113.50,1113.25,1113.25,51,1,52.00
01/05/2005,06:36,1113.50,1113.50,1113.25,1113.25,5,4,9.00
01/05/2005,06:37,1113.25,1113.25,1113.25,1113.25,0,15,15.00
01/05/2005,06:38,1113.25,1113.25,1113.25,1113.25,0,35,35.00
01/05/2005,06:39,1113.25,1113.25,1113.25,1113.25,0,2,2.00
01/05/2005,06:40,1113.50,1113.50,1113.50,1113.50,17,0,17.00
01/05/2005,06:41,1113.50,1113.50,1113.50,1113.50,1,0,1.00
01/05/2005,06:42,1113.25,1113.50,1113.25,1113.25,14,57,71.00
01/05/2005,06:43,1113.00,1113.00,1113.00,1113.00,0,118,118.00
01/05/2005,06:44,1113.00,1113.25,1113.00,1113.25,2,1,3.00
01/05/2005,06:45,1113.00,1113.00,1113.00,1113.00,0,5,5.00
01/05/2005,06:47,1113.00,1113.00,1112.75,1112.75,50,311,361.00
01/05/2005,06:48,1113.00,1113.00,1112.75,1112.75,2,3,5.00
01/05/2005,06:49,1112.75,1113.25,1112.75,1113.00,110,52,162.00
01/05/2005,06:50,1113.00,1113.00,1113.00,1113.00,0,1,1.00
01/05/2005,06:51,1113.00,1113.00,1113.00,1113.00,0,53,53.00
01/05/2005,06:52,1112.75,1112.75,1112.75,1112.75,0,100,100.00
01/05/2005,06:53,1112.75,1112.75,1112.75,1112.75,0,1,1.00
01/05/2005,06:54,1112.75,1112.75,1112.75,1112.75,0,6,6.00
01/05/2005,06:55,1113.00,1113.00,1113.00,1113.00,5,0,5.00
01/05/2005,06:56,1113.00,1113.00,1113.00,1113.00,54,0,54.00
01/05/2005,06:57,1113.00,1113.00,1113.00,1113.00,3,0,3.00
01/05/2005,06:58,1112.75,1113.00,1112.75,1113.00,3,1,4.00
01/05/2005,07:00,1112.75,1113.00,1112.75,1113.00,3,75,78.00
01/05/2005,07:01,1112.75,1112.75,1112.75,1112.75,0,10,10.00
01/05/2005,07:02,1112.75,1113.00,1112.75,1113.00,1,4,5.00
01/05/2005,07:03,1112.75,1113.00,1112.75,1113.00,3,4,7.00
01/05/2005,07:04,1113.00,1113.00,1112.75,1113.00,276,70,346.00
01/05/2005,07:05,1113.00,1113.00,1113.00,1113.00,175,0,175.00
01/05/2005,07:06,1113.25,1113.50,1113.25,1113.50,94,2,96.00
01/05/2005,07:07,1113.50,1113.50,1113.50,1113.50,110,0,110.00
01/05/2005,07:08,1113.50,1113.50,1113.50,1113.50,115,0,115.00
01/05/2005,07:09,1113.50,1113.75,1113.50,1113.75,122,0,122.00
01/05/2005,07:10,1113.75,1113.75,1113.25,1113.25,27,106,133.00
01/05/2005,07:11,1113.25,1113.50,1113.25,1113.25,1,25,26.00
01/05/2005,07:12,1113.50,1113.50,1113.50,1113.50,32,0,32.00
01/05/2005,07:13,1113.50,1113.50,1113.50,1113.50,11,0,11.00
01/05/2005,07:14,1113.50,1113.50,1113.50,1113.50,27,0,27.00
01/05/2005,07:16,1113.50,1113.50,1113.25,1113.25,1,1,2.00
01/05/2005,07:17,1113.25,1113.75,1113.25,1113.50,122,95,217.00
01/05/2005,07:18,1113.50,1113.50,1113.50,1113.50,0,3,3.00
01/05/2005,07:19,1113.75,1113.75,1113.50,1113.75,2,113,115.00
01/05/2005,07:20,1113.75,1113.75,1113.75,1113.75,10,0,10.00
01/05/2005,07:21,1113.75,1113.75,1113.50,1113.75,10,10,20.00
01/05/2005,07:22,1113.50,1113.75,1113.50,1113.50,1,122,123.00
01/05/2005,07:23,1113.50,1113.50,1113.50,1113.50,0,27,27.00
01/05/2005,07:24,1113.50,1113.50,1113.50,1113.50,0,9,9.00
01/05/2005,07:25,1113.25,1113.25,1113.25,1113.25,0,16,16.00
01/05/2005,07:26,1113.25,1113.50,1113.00,1113.25,31,109,140.00
01/05/2005,07:27,1113.25,1113.50,1113.25,1113.50,22,1,23.00
01/05/2005,07:28,1113.50,1113.50,1113.50,1113.50,40,0,40.00
01/05/2005,07:29,1113.25,1113.50,1113.25,1113.25,16,18,34.00
01/05/2005,07:30,1113.25,1113.25,1113.25,1113.25,0,3,3.00
01/05/2005,07:31,1113.25,1113.25,1113.25,1113.25,0,15,15.00
01/05/2005,07:32,1113.25,1113.25,1113.25,1113.25,0,1,1.00
01/05/2005,07:33,1113.50,1113.50,1113.50,1113.50,11,0,11.00
01/05/2005,07:34,1113.50,1113.50,1113.50,1113.50,143,0,143.00
01/05/2005,07:35,1113.50,1113.50,1113.50,1113.50,1,0,1.00
01/05/2005,07:36,1113.50,1113.75,1113.25,1113.50,156,28,184.00
01/05/2005,07:37,1113.50,1113.50,1113.50,1113.50,0,61,61.00
01/05/2005,07:38,1113.25,1113.25,1113.00,1113.25,1,177,178.00
01/05/2005,07:39,1113.25,1113.25,1113.25,1113.25,47,0,47.00
01/05/2005,07:40,1113.00,1113.25,1113.00,1113.00,1,46,47.00
01/05/2005,07:41,1113.00,1113.25,1113.00,1113.25,65,29,94.00
01/05/2005,07:42,1113.00,1113.00,1113.00,1113.00,0,4,4.00
01/05/2005,07:43,1113.00,1113.00,1113.00,1113.00,0,169,169.00
01/05/2005,07:44,1113.00,1113.00,1112.75,1112.75,0,9,9.00
01/05/2005,07:45,1112.75,1113.00,1112.50,1112.50,13,187,200.00
01/05/2005,07:46,1112.75,1112.75,1112.25,1112.25,8,322,330.00
01/05/2005,07:47,1112.25,1112.50,1111.75,1111.75,78,1136,1214.00
01/05/2005,07:48,1111.75,1112.25,1111.75,1112.25,384,13,397.00
01/05/2005,07:49,1112.00,1112.50,1112.00,1112.25,443,100,543.00
01/05/2005,07:50,1112.50,1112.50,1112.00,1112.25,178,212,390.00
01/05/2005,07:51,1112.25,1112.25,1112.00,1112.00,50,37,87.00
01/05/2005,07:52,1112.25,1112.25,1111.75,1111.75,191,520,711.00
01/05/2005,07:53,1111.75,1112.00,1111.75,1111.75,14,196,210.00
01/05/2005,07:54,1111.75,1112.00,1111.50,1111.75,192,331,523.00
01/05/2005,07:55,1111.75,1111.75,1111.50,1111.75,86,103,189.00
01/05/2005,07:56,1112.00,1112.00,1111.75,1112.00,34,125,159.00
01/05/2005,07:57,1112.00,1112.00,1111.75,1112.00,71,12,83.00
01/05/2005,07:58,1111.75,1112.00,1111.75,1111.75,21,424,445.00
01/05/2005,07:59,1111.50,1111.75,1111.25,1111.50,155,386,541.00
01/05/2005,08:00,1111.25,1111.50,1111.25,1111.50,289,4,293.00
01/05/2005,08:01,1111.25,1111.50,1111.00,1111.25,131,317,448.00
01/05/2005,08:02,1111.25,1111.50,1111.25,1111.50,199,0,199.00
01/05/2005,08:03,1111.50,1111.75,1111.50,1111.50,13,2,15.00
01/05/2005,08:04,1111.75,1111.75,1111.50,1111.50,40,6,46.00
01/05/2005,08:05,1111.75,1111.75,1111.50,1111.50,3,51,54.00
01/05/2005,08:06,1111.50,1111.75,1111.50,1111.75,111,44,155.00
01/05/2005,08:07,1111.75,1112.00,1111.75,1111.75,254,106,360.00
01/05/2005,08:08,1111.75,1112.00,1111.75,1112.00,4,10,14.00
01/05/2005,08:09,1112.00,1112.00,1111.75,1112.00,4,15,19.00
01/05/2005,08:10,1112.00,1112.00,1112.00,1112.00,1,0,1.00
01/05/2005,08:11,1112.00,1112.00,1111.75,1111.75,11,25,36.00
01/05/2005,08:12,1112.00,1112.00,1111.75,1111.75,1,75,76.00
01/05/2005,08:13,1112.00,1112.00,1111.75,1111.75,3,8,11.00
01/05/2005,08:14,1111.75,1112.00,1111.75,1111.75,3,3,6.00
01/05/2005,08:15,1112.00,1112.00,1111.75,1112.00,10,1,11.00
01/05/2005,08:16,1112.00,1112.25,1111.75,1112.25,413,50,463.00
01/05/2005,08:17,1112.25,1112.50,1112.25,1112.25,286,103,389.00
01/05/2005,08:18,1112.50,1112.50,1112.50,1112.50,111,0,111.00
01/05/2005,08:19,1112.50,1112.75,1112.25,1112.50,342,6,348.00
01/05/2005,08:20,1112.50,1112.50,1112.50,1112.50,0,53,53.00
01/05/2005,08:21,1112.75,1112.75,1112.50,1112.50,2,1,3.00
01/05/2005,08:22,1112.50,1112.75,1112.50,1112.75,64,9,73.00
01/05/2005,08:23,1112.50,1112.75,1112.50,1112.50,46,24,70.00
01/05/2005,08:24,1112.50,1112.50,1112.25,1112.25,0,330,330.00
01/05/2005,08:25,1112.50,1112.50,1112.25,1112.50,55,35,90.00
01/05/2005,08:26,1112.25,1112.50,1112.25,1112.25,39,55,94.00
01/05/2005,08:27,1112.50,1112.50,1112.25,1112.50,97,268,365.00
01/05/2005,08:28,1112.25,1112.50,1112.25,1112.50,12,382,394.00
01/05/2005,08:29,1112.25,1112.50,1112.25,1112.50,310,125,435.00
01/05/2005,08:30,1112.50,1113.00,1112.25,1113.00,1641,638,2279.00
01/05/2005,08:31,1113.00,1114.50,1112.75,1114.00,7258,2789,10047.00
01/05/2005,08:32,1114.25,1114.50,1114.00,1114.50,2520,2084,4604.00
01/05/2005,08:33,1114.50,1114.75,1114.00,1114.25,1920,1825,3745.00
01/05/2005,08:34,1114.50,1115.00,1114.25,1114.75,2193,530,2723.00
01/05/2005,08:35,1114.75,1115.00,1114.25,1114.50,857,2519,3376.00
01/05/2005,08:36,1114.25,1114.50,1113.75,1114.00,1138,1798,2936.00
01/05/2005,08:37,1114.00,1114.50,1114.00,1114.50,839,1131,1970.00
01/05/2005,08:38,1114.25,1114.50,1114.00,1114.25,485,1396,1881.00
01/05/2005,08:39,1114.00,1114.75,1114.00,1114.75,1957,1181,3138.00
01/05/2005,08:40,1114.75,1115.25,1114.50,1115.00,4033,1370,5403.00
01/05/2005,08:41,1115.25,1115.25,1114.75,1115.00,1209,1557,2766.00
01/05/2005,08:42,1115.00,1115.25,1114.75,1114.75,110,849,959.00
01/05/2005,08:43,1114.75,1115.00,1114.25,1114.50,870,2032,2902.00
01/05/2005,08:44,1114.25,1114.75,1114.25,1114.50,1282,733,2015.00
01/05/2005,08:45,1114.50,1114.50,1113.75,1114.00,454,2450,2904.00
01/05/2005,08:46,1114.00,1114.50,1113.75,1114.50,772,1527,2299.00
01/05/2005,08:47,1114.50,1114.50,1113.75,1114.25,808,888,1696.00
01/05/2005,08:48,1114.25,1114.75,1114.00,1114.50,957,917,1874.00
01/05/2005,08:49,1114.50,1115.25,1114.25,1115.25,2251,484,2735.00
01/05/2005,08:50,1115.25,1116.00,1115.25,1115.75,3445,2105,5550.00
01/05/2005,08:51,1116.00,1116.75,1115.75,1116.50,4123,1171,5294.00
01/05/2005,08:52,1116.75,1117.00,1116.25,1116.50,2911,1787,4698.00
01/05/2005,08:53,1116.50,1116.75,1116.00,1116.00,1819,2004,3823.00
01/05/2005,08:54,1116.00,1116.75,1116.00,1116.25,1320,1013,2333.00
01/05/2005,08:55,1116.50,1116.50,1116.00,1116.00,74,1081,1155.00
01/05/2005,08:56,1116.25,1116.25,1115.75,1116.00,540,867,1407.00
01/05/2005,08:57,1115.75,1116.25,1115.00,1115.25,508,2355,2863.00
01/05/2005,08:58,1115.25,1115.25,1114.50,1115.00,892,2028,2920.00
01/05/2005,08:59,1115.00,1115.25,1114.50,1114.50,658,565,1223.00
01/05/2005,09:00,1114.50,1114.75,1114.25,1114.50,227,527,754.00
01/05/2005,09:01,1114.50,1115.50,1114.50,1115.25,2282,1780,4062.00
01/05/2005,09:02,1115.50,1115.75,1114.50,1115.25,1434,1247,2681.00
01/05/2005,09:03,1115.25,1115.75,1115.00,1115.75,1051,160,1211.00
01/05/2005,09:04,1115.50,1115.50,1115.00,1115.00,227,1186,1413.00
01/05/2005,09:05,1115.00,1116.25,1115.00,1115.50,3162,1185,4347.00
01/05/2005,09:06,1115.50,1115.75,1115.00,1115.50,1265,1825,3090.00
01/05/2005,09:07,1115.50,1116.00,1115.25,1116.00,2170,709,2879.00
01/05/2005,09:08,1116.00,1117.00,1115.75,1116.25,1991,1751,3742.00
01/05/2005,09:09,1116.50,1117.00,1116.25,1116.50,1669,667,2336.00
01/05/2005,09:10,1116.75,1117.25,1116.00,1116.25,2929,2541,5470.00
01/05/2005,09:11,1116.25,1116.75,1116.00,1116.25,1031,1180,2211.00
01/05/2005,09:12,1116.25,1117.00,1116.25,1116.50,1258,480,1738.00
01/05/2005,09:13,1116.75,1117.00,1116.25,1116.75,730,604,1334.00
01/05/2005,09:14,1116.75,1117.25,1116.50,1117.00,1779,292,2071.00
01/05/2005,09:15,1117.25,1117.50,1117.00,1117.50,2149,1720,3869.00
01/05/2005,09:16,1117.75,1117.75,1117.00,1117.25,1301,777,2078.00
01/05/2005,09:17,1117.25,1117.50,1116.50,1116.75,298,1592,1890.00
01/05/2005,09:18,1116.75,1117.00,1116.50,1116.75,667,808,1475.00
01/05/2005,09:19,1116.75,1117.75,1116.50,1117.75,3072,1508,4580.00
01/05/2005,09:20,1117.50,1117.75,1116.75,1117.00,413,2069,2482.00
01/05/2005,09:21,1117.00,1117.25,1116.75,1117.00,295,789,1084.00
01/05/2005,09:22,1117.00,1117.00,1116.50,1116.75,622,1546,2168.00
01/05/2005,09:23,1116.50,1117.00,1116.50,1116.50,592,766,1358.00
01/05/2005,09:24,1116.50,1116.50,1115.75,1116.00,367,2346,2713.00
01/05/2005,09:25,1116.00,1116.75,1115.75,1115.75,1600,1375,2975.00
01/05/2005,09:26,1115.75,1116.00,1115.50,1115.75,550,1545,2095.00
01/05/2005,09:27,1115.75,1115.75,1115.25,1115.75,290,470,760.00
01/05/2005,09:28,1115.75,1115.75,1115.00,1115.00,186,1273,1459.00
01/05/2005,09:29,1115.25,1115.25,1114.25,1114.25,1013,3975,4988.00
01/05/2005,09:30,1114.50,1114.50,1114.00,1114.00,754,1809,2563.00
01/05/2005,09:31,1114.00,1114.25,1112.50,1114.00,5498,6128,11626.00
01/05/2005,09:32,1114.25,1114.50,1113.50,1113.75,2041,2619,4660.00
01/05/2005,09:33,1113.75,1114.50,1113.50,1114.50,1618,678,2296.00
01/05/2005,09:34,1114.50,1114.75,1114.25,1114.75,1366,975,2341.00
01/05/2005,09:35,1114.75,1115.50,1114.50,1115.25,1764,808,2572.00
01/05/2005,09:36,1115.25,1115.25,1114.00,1114.50,1044,2562,3606.00
01/05/2005,09:37,1114.25,1114.50,1113.00,1113.25,1284,2274,3558.00
01/05/2005,09:38,1113.25,1113.75,1112.25,1112.25,928,3568,4496.00
01/05/2005,09:39,1112.00,1113.25,1112.00,1113.25,1715,2122,3837.00
01/05/2005,09:40,1113.00,1113.50,1112.50,1113.25,1669,1143,2812.00
01/05/2005,09:41,1113.00,1114.00,1113.00,1113.25,2071,1049,3120.00
01/05/2005,09:42,1113.25,1113.75,1113.25,1113.50,780,783,1563.00
01/05/2005,09:43,1113.25,1113.75,1113.00,1113.75,1097,310,1407.00
01/05/2005,09:44,1113.50,1113.75,1112.75,1113.00,733,1200,1933.00
01/05/2005,09:45,1113.00,1113.50,1112.75,1113.00,1185,1953,3138.00
01/05/2005,09:46,1113.00,1113.50,1112.75,1113.25,1904,634,2538.00
01/05/2005,09:47,1113.50,1114.00,1113.00,1113.00,1109,1387,2496.00
01/05/2005,09:48,1113.00,1113.00,1112.25,1112.75,1151,2007,3158.00
01/05/2005,09:49,1112.50,1113.00,1112.25,1112.50,790,1005,1795.00
01/05/2005,09:50,1112.50,1112.75,1111.75,1112.75,2126,3882,6008.00
01/05/2005,09:51,1112.75,1112.75,1112.25,1112.25,1398,1698,3096.00
01/05/2005,09:52,1112.50,1112.75,1112.25,1112.50,601,158,759.00
01/05/2005,09:53,1112.50,1113.25,1112.25,1113.25,1830,321,2151.00
01/05/2005,09:54,1113.25,1113.25,1112.50,1112.75,1031,1352,2383.00
01/05/2005,09:55,1112.75,1113.00,1112.50,1113.00,762,144,906.00
01/05/2005,09:56,1113.00,1113.00,1112.00,1112.50,886,1330,2216.00
01/05/2005,09:57,1112.50,1112.50,1112.00,1112.00,1478,985,2463.00
01/05/2005,09:58,1112.00,1113.00,1112.00,1113.00,2096,1191,3287.00
01/05/2005,09:59,1113.00,1113.25,1112.50,1112.50,565,1030,1595.00
01/05/2005,10:00,1112.50,1112.75,1112.25,1112.25,72,473,545.00
01/05/2005,10:01,1112.50,1114.00,1112.25,1114.00,3987,535,4522.00
01/05/2005,10:02,1114.00,1114.00,1113.50,1113.50,1504,1970,3474.00
01/05/2005,10:03,1113.75,1113.75,1113.00,1113.50,701,2425,3126.00
01/05/2005,10:04,1113.50,1113.50,1113.00,1113.50,268,388,656.00
01/05/2005,10:05,1113.50,1114.50,1113.25,1114.25,3101,742,3843.00
01/05/2005,10:06,1114.50,1114.50,1113.75,1114.00,430,597,1027.00
01/05/2005,10:07,1114.00,1115.75,1114.00,1115.50,5868,1494,7362.00
01/05/2005,10:08,1115.50,1115.75,1114.75,1115.25,1384,1505,2889.00
01/05/2005,10:09,1115.25,1116.00,1115.00,1115.00,1737,1086,2823.00
01/05/2005,10:10,1115.00,1115.50,1114.75,1115.25,727,1221,1948.00
01/05/2005,10:11,1115.25,1115.50,1114.50,1115.00,965,1801,2766.00
01/05/2005,10:12,1115.00,1115.25,1114.75,1115.00,471,726,1197.00
01/05/2005,10:13,1115.00,1115.00,1114.50,1114.50,28,648,676.00
01/05/2005,10:14,1114.75,1114.75,1114.25,1114.25,214,1128,1342.00
01/05/2005,10:15,1114.25,1114.75,1114.25,1114.50,283,265,548.00
01/05/2005,10:16,1114.50,1114.75,1114.25,1114.50,159,439,598.00
01/05/2005,10:17,1114.25,1114.50,1114.00,1114.25,65,450,515.00
01/05/2005,10:18,1114.00,1114.25,1113.75,1114.00,398,904,1302.00
01/05/2005,10:19,1114.25,1114.25,1114.00,1114.25,331,7,338.00
01/05/2005,10:20,1114.25,1115.00,1114.25,1115.00,1243,46,1289.00
01/05/2005,10:21,1114.75,1115.00,1113.50,1113.75,375,1480,1855.00
01/05/2005,10:22,1113.75,1114.00,1112.75,1113.25,879,3107,3986.00
01/05/2005,10:23,1113.00,1113.75,1113.00,1113.25,512,488,1000.00
01/05/2005,10:24,1113.25,1113.25,1112.50,1113.00,790,2053,2843.00
01/05/2005,10:25,1113.00,1113.00,1112.00,1112.50,1133,2193,3326.00
01/05/2005,10:26,1112.50,1112.50,1112.00,1112.50,459,1158,1617.00
01/05/2005,10:27,1112.25,1112.50,1111.75,1112.25,1114,1483,2597.00
01/05/2005,10:28,1112.00,1112.25,1111.75,1112.25,420,1462,1882.00
01/05/2005,10:29,1112.25,1112.75,1112.25,1112.75,1170,692,1862.00
01/05/2005,10:30,1112.75,1113.00,1112.25,1112.25,862,1174,2036.00
01/05/2005,10:31,1112.25,1113.50,1112.25,1113.25,1710,411,2121.00
01/05/2005,10:32,1113.25,1114.00,1113.25,1113.75,1615,976,2591.00
01/05/2005,10:33,1113.75,1113.75,1112.50,1112.50,144,1797,1941.00
01/05/2005,10:34,1112.75,1113.00,1112.50,1112.75,574,218,792.00
01/05/2005,10:35,1112.75,1113.50,1112.50,1113.25,531,531,1062.00
01/05/2005,10:36,1113.25,1113.50,1113.00,1113.00,216,322,538.00
01/05/2005,10:37,1112.75,1113.25,1112.50,1113.25,1404,684,2088.00
01/05/2005,10:38,1113.50,1113.75,1113.50,1113.50,1198,214,1412.00
01/05/2005,10:39,1113.50,1113.75,1112.75,1113.00,199,971,1170.00
01/05/2005,10:40,1113.00,1113.50,1112.75,1113.00,579,953,1532.00
01/05/2005,10:41,1113.25,1113.25,1112.50,1112.75,297,1569,1866.00
01/05/2005,10:42,1112.75,1113.50,1112.50,1113.25,1555,401,1956.00
01/05/2005,10:43,1113.00,1113.75,1113.00,1113.25,447,468,915.00
01/05/2005,10:44,1113.50,1113.75,1113.50,1113.50,426,1,427.00
01/05/2005,10:45,1113.50,1114.25,1113.25,1114.25,1656,266,1922.00
01/05/2005,10:46,1114.25,1115.00,1114.00,1114.75,2422,820,3242.00
01/05/2005,10:47,1114.75,1115.50,1114.25,1115.25,2296,714,3010.00
01/05/2005,10:48,1115.25,1115.25,1114.50,1114.50,837,982,1819.00
01/05/2005,10:49,1114.50,1114.50,1114.25,1114.50,501,452,953.00
01/05/2005,10:50,1114.50,1115.00,1114.25,1114.75,941,53,994.00
01/05/2005,10:51,1115.00,1115.00,1114.50,1114.50,164,726,890.00
01/05/2005,10:52,1114.50,1114.50,1114.00,1114.25,455,291,746.00
01/05/2005,10:53,1114.50,1114.75,1114.00,1114.00,899,350,1249.00
01/05/2005,10:54,1114.00,1114.25,1113.75,1114.00,566,1396,1962.00
01/05/2005,10:55,1113.75,1114.25,1113.50,1114.00,448,1148,1596.00
01/05/2005,10:56,1113.75,1114.25,1113.75,1113.75,606,463,1069.00
01/05/2005,10:57,1113.75,1114.25,1113.75,1114.00,165,646,811.00
01/05/2005,10:58,1113.75,1114.25,1113.50,1113.50,229,568,797.00
01/05/2005,10:59,1113.50,1114.00,1113.25,1114.00,999,842,1841.00
01/05/2005,11:00,1113.75,1114.25,1113.75,1113.75,691,1057,1748.00
01/05/2005,11:01,1114.00,1114.25,1113.50,1113.75,459,743,1202.00
01/05/2005,11:02,1113.75,1113.75,1113.50,1113.75,1074,452,1526.00
01/05/2005,11:03,1113.75,1113.75,1113.50,1113.50,392,1036,1428.00
01/05/2005,11:04,1113.50,1113.75,1112.75,1113.00,562,1571,2133.00
01/05/2005,11:05,1112.75,1113.25,1112.75,1113.25,726,87,813.00
01/05/2005,11:06,1113.25,1113.50,1112.50,1112.75,926,1121,2047.00
01/05/2005,11:07,1112.75,1113.25,1112.50,1113.00,495,186,681.00
01/05/2005,11:08,1113.25,1113.25,1112.50,1112.50,350,972,1322.00
01/05/2005,11:09,1112.25,1112.50,1112.00,1112.25,680,1124,1804.00
01/05/2005,11:10,1112.25,1112.50,1112.00,1112.50,404,347,751.00
01/05/2005,11:11,1112.50,1112.75,1112.00,1112.75,893,228,1121.00
01/05/2005,11:12,1112.75,1112.75,1111.75,1111.75,528,1911,2439.00
01/05/2005,11:13,1111.75,1112.00,1111.50,1112.00,1125,1242,2367.00
01/05/2005,11:14,1112.00,1112.00,1111.50,1111.75,1333,982,2315.00
01/05/2005,11:15,1111.75,1112.25,1111.75,1112.25,728,112,840.00
01/05/2005,11:16,1112.25,1112.75,1112.00,1112.50,881,408,1289.00
01/05/2005,11:17,1112.50,1112.75,1112.25,1112.50,239,653,892.00
01/05/2005,11:18,1112.75,1112.75,1112.25,1112.50,34,351,385.00
01/05/2005,11:19,1112.50,1112.50,1112.25,1112.50,521,17,538.00
01/05/2005,11:20,1112.50,1112.75,1112.00,1112.50,582,693,1275.00
01/05/2005,11:21,1112.25,1112.50,1112.00,1112.50,404,981,1385.00
01/05/2005,11:22,1112.25,1112.75,1112.25,1112.50,286,308,594.00
01/05/2005,11:23,1112.75,1113.00,1112.50,1113.00,751,162,913.00
01/05/2005,11:24,1113.00,1114.25,1112.75,1114.00,4290,964,5254.00
01/05/2005,11:25,1114.25,1114.50,1113.50,1113.50,870,482,1352.00
01/05/2005,11:26,1113.50,1114.00,1113.25,1113.25,229,705,934.00
01/05/2005,11:27,1113.50,1113.75,1113.25,1113.50,309,362,671.00
01/05/2005,11:28,1113.50,1113.75,1113.25,1113.25,131,268,399.00
01/05/2005,11:29,1113.50,1113.50,1112.75,1112.75,107,932,1039.00
01/05/2005,11:30,1112.75,1113.00,1112.00,1112.25,197,1885,2082.00
01/05/2005,11:31,1112.25,1112.50,1112.25,1112.50,811,419,1230.00
01/05/2005,11:32,1112.25,1112.50,1112.25,1112.25,11,76,87.00
01/05/2005,11:33,1112.25,1112.75,1112.25,1112.75,397,12,409.00
01/05/2005,11:34,1112.75,1112.75,1111.50,1112.00,970,1440,2410.00
01/05/2005,11:35,1112.00,1112.00,1111.50,1111.75,297,289,586.00
01/05/2005,11:36,1111.75,1111.75,1110.50,1110.75,1946,4848,6794.00
01/05/2005,11:37,1110.75,1111.00,1110.25,1110.25,867,2937,3804.00
01/05/2005,11:38,1110.25,1110.50,1110.00,1110.25,2008,689,2697.00
01/05/2005,11:39,1110.50,1110.75,1110.25,1110.50,628,952,1580.00
01/05/2005,11:40,1110.25,1110.50,1110.00,1110.25,903,917,1820.00
01/05/2005,11:41,1110.25,1111.00,1110.00,1110.50,1741,1144,2885.00
01/05/2005,11:42,1110.25,1110.75,1109.50,1109.75,643,2572,3215.00
01/05/2005,11:43,1109.75,1111.00,1109.75,1110.75,2848,600,3448.00
01/05/2005,11:44,1111.00,1111.50,1110.75,1111.25,1683,466,2149.00
01/05/2005,11:45,1111.50,1111.75,1111.25,1111.50,958,293,1251.00
01/05/2005,11:46,1111.50,1111.50,1111.00,1111.25,293,704,997.00
01/05/2005,11:47,1111.25,1111.25,1110.75,1111.00,968,575,1543.00
01/05/2005,11:48,1111.25,1111.75,1111.00,1111.50,1036,192,1228.00
01/05/2005,11:49,1111.50,1111.75,1111.25,1111.25,72,411,483.00
01/05/2005,11:50,1111.25,1111.50,1111.00,1111.25,90,118,208.00
01/05/2005,11:51,1111.50,1111.75,1111.00,1111.00,262,277,539.00
01/05/2005,11:52,1111.25,1111.75,1111.25,1111.50,456,223,679.00
01/05/2005,11:53,1111.75,1112.00,1111.50,1111.75,974,327,1301.00
01/05/2005,11:54,1111.75,1112.00,1111.50,1111.75,215,83,298.00
01/05/2005,11:55,1111.75,1112.75,1111.50,1112.50,5185,428,5613.00
01/05/2005,11:56,1112.75,1112.75,1112.50,1112.75,163,482,645.00
01/05/2005,11:57,1112.50,1113.50,1112.50,1113.00,3500,1084,4584.00
01/05/2005,11:58,1113.00,1113.25,1112.75,1112.75,286,856,1142.00
01/05/2005,11:59,1112.75,1113.50,1112.75,1113.00,1456,1750,3206.00
01/05/2005,12:00,1113.00,1113.25,1112.75,1113.00,1212,1431,2643.00
01/05/2005,12:01,1113.00,1113.75,1113.00,1113.25,2427,893,3320.00
01/05/2005,12:02,1113.25,1113.75,1113.00,1113.75,804,148,952.00
01/05/2005,12:03,1113.50,1114.00,1113.50,1113.75,1255,265,1520.00
01/05/2005,12:04,1113.75,1113.75,1113.50,1113.75,293,70,363.00
01/05/2005,12:05,1113.75,1114.25,1113.50,1114.25,2514,327,2841.00
01/05/2005,12:06,1114.25,1114.50,1114.00,1114.25,1415,1095,2510.00
01/05/2005,12:07,1114.00,1114.25,1113.75,1114.25,427,923,1350.00
01/05/2005,12:08,1114.25,1114.50,1114.00,1114.25,577,45,622.00
01/05/2005,12:09,1114.50,1115.00,1114.25,1114.75,2945,655,3600.00
01/05/2005,12:10,1114.50,1115.00,1114.50,1114.75,899,2248,3147.00
01/05/2005,12:11,1114.50,1114.75,1114.25,1114.25,825,1056,1881.00
01/05/2005,12:12,1114.25,1114.50,1114.25,1114.50,155,59,214.00
01/05/2005,12:13,1114.50,1114.50,1114.00,1114.00,372,844,1216.00
01/05/2005,12:14,1114.25,1114.75,1114.25,1114.50,561,301,862.00
01/05/2005,12:15,1114.50,1114.75,1114.50,1114.50,677,987,1664.00
01/05/2005,12:16,1114.25,1114.50,1114.25,1114.50,28,660,688.00
01/05/2005,12:17,1114.25,1114.75,1114.25,1114.75,403,277,680.00
01/05/2005,12:18,1114.75,1114.75,1114.50,1114.50,143,240,383.00
01/05/2005,12:19,1114.50,1114.75,1114.25,1114.25,19,423,442.00
01/05/2005,12:20,1114.25,1114.50,1114.25,1114.50,136,265,401.00
01/05/2005,12:21,1114.75,1115.50,1114.50,1115.00,3267,444,3711.00
01/05/2005,12:22,1115.00,1115.75,1115.00,1115.75,1765,998,2763.00
01/05/2005,12:23,1115.75,1116.25,1115.75,1116.25,2781,861,3642.00
01/05/2005,12:24,1116.50,1116.75,1116.00,1116.25,2424,1082,3506.00
01/05/2005,12:25,1116.25,1116.50,1116.25,1116.25,190,248,438.00
01/05/2005,12:26,1116.25,1116.75,1116.00,1116.00,816,1283,2099.00
01/05/2005,12:27,1116.00,1116.25,1116.00,1116.00,284,407,691.00
01/05/2005,12:28,1116.00,1116.25,1115.50,1115.75,384,1479,1863.00
01/05/2005,12:29,1115.50,1115.75,1115.50,1115.75,421,206,627.00
01/05/2005,12:30,1115.75,1116.50,1115.50,1116.25,2507,290,2797.00
01/05/2005,12:31,1116.50,1116.75,1116.25,1116.25,989,801,1790.00
01/05/2005,12:32,1116.25,1116.50,1116.25,1116.25,1265,167,1432.00
01/05/2005,12:33,1116.50,1117.00,1116.25,1116.75,2242,682,2924.00
01/05/2005,12:34,1116.75,1117.25,1116.50,1117.25,1357,441,1798.00
01/05/2005,12:35,1117.25,1117.50,1116.50,1117.25,1887,626,2513.00
01/05/2005,12:36,1117.50,1117.75,1117.00,1117.50,2879,521,3400.00
01/05/2005,12:37,1117.75,1118.00,1117.00,1117.25,1866,1422,3288.00
01/05/2005,12:38,1117.25,1117.75,1117.00,1117.25,1175,974,2149.00
01/05/2005,12:39,1117.25,1117.50,1116.75,1117.00,276,1132,1408.00
01/05/2005,12:40,1116.75,1117.00,1116.75,1116.75,46,679,725.00
01/05/2005,12:41,1117.00,1117.00,1116.50,1116.75,273,1037,1310.00
01/05/2005,12:42,1116.75,1116.75,1116.25,1116.25,428,952,1380.00
01/05/2005,12:43,1116.50,1116.50,1116.25,1116.50,894,78,972.00
01/05/2005,12:44,1116.50,1116.75,1116.25,1116.75,607,50,657.00
01/05/2005,12:45,1116.75,1116.75,1116.25,1116.25,92,426,518.00
01/05/2005,12:46,1116.50,1116.75,1116.50,1116.50,577,217,794.00
01/05/2005,12:47,1116.50,1116.75,1116.50,1116.50,91,75,166.00
01/05/2005,12:48,1116.50,1116.75,1116.25,1116.50,411,239,650.00
01/05/2005,12:49,1116.50,1116.75,1116.25,1116.75,296,286,582.00
01/05/2005,12:50,1116.75,1117.00,1116.50,1117.00,527,109,636.00
01/05/2005,12:51,1117.00,1117.00,1116.50,1116.75,29,458,487.00
01/05/2005,12:52,1116.75,1117.00,1116.50,1116.75,215,102,317.00
01/05/2005,12:53,1117.00,1117.00,1116.50,1116.75,761,545,1306.00
01/05/2005,12:54,1116.75,1116.75,1116.50,1116.75,225,90,315.00
01/05/2005,12:55,1116.75,1117.00,1116.50,1116.50,660,141,801.00
01/05/2005,12:56,1116.50,1116.75,1116.25,1116.25,22,1199,1221.00
01/05/2005,12:57,1116.25,1116.25,1115.50,1115.50,703,3079,3782.00
01/05/2005,12:58,1115.75,1115.75,1115.50,1115.50,187,1208,1395.00
01/05/2005,12:59,1115.50,1115.75,1115.50,1115.50,17,99,116.00
01/05/2005,13:00,1115.50,1115.75,1115.25,1115.50,347,414,761.00
01/05/2005,13:01,1115.75,1115.75,1115.50,1115.75,88,261,349.00
01/05/2005,13:02,1115.50,1115.75,1115.25,1115.25,20,1303,1323.00
01/05/2005,13:03,1115.25,1115.50,1115.00,1115.50,601,555,1156.00
01/05/2005,13:04,1115.25,1115.50,1115.25,1115.50,126,5,131.00
01/05/2005,13:05,1115.25,1115.75,1115.25,1115.75,506,8,514.00
01/05/2005,13:06,1115.50,1115.75,1115.25,1115.75,613,567,1180.00
01/05/2005,13:07,1115.75,1115.75,1115.50,1115.75,268,4,272.00
01/05/2005,13:08,1115.75,1116.00,1115.50,1115.75,365,445,810.00
01/05/2005,13:09,1116.00,1116.00,1115.75,1116.00,248,107,355.00
01/05/2005,13:10,1116.00,1116.25,1115.75,1116.25,1073,153,1226.00
01/05/2005,13:11,1116.00,1116.25,1115.75,1116.00,89,243,332.00
01/05/2005,13:12,1116.00,1116.00,1114.75,1114.75,785,2571,3356.00
01/05/2005,13:13,1115.00,1115.00,1114.25,1114.50,864,1449,2313.00
01/05/2005,13:14,1114.50,1115.25,1114.50,1115.25,1087,42,1129.00
01/05/2005,13:15,1115.25,1115.25,1114.75,1115.00,279,235,514.00
01/05/2005,13:16,1114.75,1115.00,1114.75,1114.75,65,87,152.00
01/05/2005,13:17,1114.75,1115.00,1114.50,1114.50,35,566,601.00
01/05/2005,13:18,1114.75,1114.75,1114.25,1114.50,260,781,1041.00
01/05/2005,13:19,1114.75,1114.75,1113.75,1114.00,442,1581,2023.00
01/05/2005,13:20,1114.00,1114.25,1114.00,1114.00,328,342,670.00
01/05/2005,13:21,1114.00,1114.25,1113.50,1113.50,149,1320,1469.00
01/05/2005,13:22,1113.75,1114.25,1113.25,1113.25,729,1715,2444.00
01/05/2005,13:23,1113.25,1113.75,1112.75,1113.50,2090,2868,4958.00
01/05/2005,13:24,1113.75,1113.75,1113.50,1113.75,1469,318,1787.00
01/05/2005,13:25,1113.50,1113.75,1113.50,1113.75,551,182,733.00
01/05/2005,13:26,1114.00,1114.50,1114.00,1114.25,1828,523,2351.00
01/05/2005,13:27,1114.25,1114.25,1114.00,1114.25,428,72,500.00
01/05/2005,13:28,1114.25,1114.50,1113.75,1113.75,198,724,922.00
01/05/2005,13:29,1113.75,1114.25,1113.75,1114.00,179,388,567.00
01/05/2005,13:30,1113.75,1114.50,1113.75,1114.25,237,38,275.00
01/05/2005,13:31,1114.25,1114.25,1114.00,1114.00,10,308,318.00
01/05/2005,13:32,1113.75,1114.25,1113.50,1114.25,1069,430,1499.00
01/05/2005,13:33,1114.25,1114.50,1114.00,1114.50,1504,213,1717.00
01/05/2005,13:34,1114.50,1114.75,1114.25,1114.50,1187,278,1465.00
01/05/2005,13:35,1114.75,1115.00,1114.50,1114.75,1083,305,1388.00
01/05/2005,13:36,1115.00,1115.00,1114.50,1114.50,29,854,883.00
01/05/2005,13:37,1114.50,1115.00,1114.25,1114.50,453,487,940.00
01/05/2005,13:38,1114.25,1115.00,1114.25,1114.75,1229,223,1452.00
01/05/2005,13:39,1114.75,1114.75,1114.50,1114.75,136,47,183.00
01/05/2005,13:40,1114.75,1115.00,1114.25,1114.50,236,315,551.00
01/05/2005,13:41,1114.75,1114.75,1114.25,1114.25,11,276,287.00
01/05/2005,13:42,1114.25,1114.25,1113.50,1114.25,1517,1869,3386.00
01/05/2005,13:43,1114.00,1114.25,1113.75,1113.75,115,204,319.00
01/05/2005,13:44,1114.00,1114.00,1113.25,1113.75,211,787,998.00
01/05/2005,13:45,1113.75,1114.00,1113.25,1113.25,159,599,758.00
01/05/2005,13:46,1113.50,1113.50,1113.25,1113.25,351,60,411.00
01/05/2005,13:47,1113.25,1113.50,1113.25,1113.50,818,18,836.00
01/05/2005,13:48,1113.75,1114.25,1113.50,1114.25,741,111,852.00
01/05/2005,13:49,1114.00,1114.25,1114.00,1114.00,291,189,480.00
01/05/2005,13:50,1114.25,1114.25,1113.50,1113.50,170,726,896.00
01/05/2005,13:51,1113.75,1114.00,1113.25,1113.50,346,412,758.00
01/05/2005,13:52,1113.25,1114.00,1113.25,1113.75,398,63,461.00
01/05/2005,13:53,1114.00,1114.00,1113.75,1114.00,116,161,277.00
01/05/2005,13:54,1113.75,1114.00,1113.75,1113.75,69,20,89.00
01/05/2005,13:55,1113.75,1113.75,1113.50,1113.75,213,777,990.00
01/05/2005,13:56,1114.00,1114.25,1113.50,1113.75,863,245,1108.00
01/05/2005,13:57,1113.75,1113.75,1113.00,1113.25,633,1481,2114.00
01/05/2005,13:58,1113.25,1113.50,1112.75,1113.00,451,752,1203.00
01/05/2005,13:59,1113.00,1113.50,1113.00,1113.25,1051,659,1710.00
01/05/2005,14:00,1113.00,1113.25,1112.00,1112.50,1851,2352,4203.00
01/05/2005,14:01,1112.50,1113.00,1112.25,1112.75,1438,1429,2867.00
01/05/2005,14:02,1112.75,1113.00,1112.25,1113.00,1260,1278,2538.00
01/05/2005,14:03,1113.00,1113.00,1112.25,1112.25,307,990,1297.00
01/05/2005,14:04,1112.50,1113.00,1112.25,1112.75,651,289,940.00
01/05/2005,14:05,1112.50,1112.75,1112.50,1112.50,42,94,136.00
01/05/2005,14:06,1112.75,1113.50,1112.50,1113.25,1754,446,2200.00
01/05/2005,14:07,1113.25,1113.50,1112.75,1113.00,498,520,1018.00
01/05/2005,14:08,1113.00,1113.25,1112.75,1112.75,34,136,170.00
01/05/2005,14:09,1112.75,1113.25,1112.50,1113.25,662,510,1172.00
01/05/2005,14:10,1113.25,1114.25,1112.75,1114.25,3687,1013,4700.00
01/05/2005,14:11,1114.25,1114.25,1113.75,1114.25,1372,1146,2518.00
01/05/2005,14:12,1114.00,1114.75,1114.00,1114.50,1551,331,1882.00
01/05/2005,14:13,1114.50,1115.75,1114.25,1115.25,4549,1439,5988.00
01/05/2005,14:14,1115.50,1115.50,1114.75,1115.00,284,908,1192.00
01/05/2005,14:15,1115.00,1115.00,1114.50,1114.75,538,468,1006.00
01/05/2005,14:16,1114.75,1115.50,1114.75,1115.25,2402,177,2579.00
01/05/2005,14:17,1115.25,1115.50,1114.75,1114.75,27,1369,1396.00
01/05/2005,14:18,1114.75,1115.25,1114.75,1114.75,1061,491,1552.00
01/05/2005,14:19,1115.00,1115.00,1114.50,1115.00,82,345,427.00
01/05/2005,14:20,1114.75,1115.00,1114.75,1114.75,10,464,474.00
01/05/2005,14:21,1114.75,1114.75,1114.00,1114.00,114,1150,1264.00
01/05/2005,14:22,1114.00,1114.00,1113.50,1113.50,236,1505,1741.00
01/05/2005,14:23,1113.75,1114.00,1113.50,1113.50,325,574,899.00
01/05/2005,14:24,1113.50,1114.00,1113.50,1113.75,384,43,427.00
01/05/2005,14:25,1113.75,1114.25,1113.75,1114.00,610,346,956.00
01/05/2005,14:26,1114.00,1114.00,1113.50,1113.50,64,894,958.00
01/05/2005,14:27,1113.75,1114.00,1113.50,1113.75,869,233,1102.00
01/05/2005,14:28,1113.75,1114.00,1112.75,1112.75,66,2797,2863.00
01/05/2005,14:29,1112.50,1112.75,1111.75,1112.25,1952,4000,5952.00
01/05/2005,14:30,1112.00,1112.50,1112.00,1112.25,622,826,1448.00
01/05/2005,14:31,1112.25,1112.25,1111.75,1111.75,474,1290,1764.00
01/05/2005,14:32,1111.75,1112.25,1111.50,1112.25,1109,554,1663.00
01/05/2005,14:33,1112.00,1112.50,1112.00,1112.50,631,183,814.00
01/05/2005,14:34,1112.50,1112.50,1112.00,1112.25,132,1203,1335.00
01/05/2005,14:35,1112.25,1112.25,1111.50,1111.75,1034,917,1951.00
01/05/2005,14:36,1111.75,1112.00,1111.25,1111.25,273,1410,1683.00
01/05/2005,14:37,1111.25,1112.00,1111.25,1111.50,1054,1542,2596.00
01/05/2005,14:38,1111.50,1111.75,1111.00,1111.75,803,820,1623.00
01/05/2005,14:39,1111.50,1111.75,1111.25,1111.25,126,750,876.00
01/05/2005,14:40,1111.25,1111.25,1110.25,1110.25,952,4148,5100.00
01/05/2005,14:41,1110.25,1110.75,1109.25,1109.75,2016,4100,6116.00
01/05/2005,14:42,1109.75,1110.00,1109.00,1109.75,1154,2464,3618.00
01/05/2005,14:43,1109.50,1109.75,1109.25,1109.75,1420,805,2225.00
01/05/2005,14:44,1110.00,1110.00,1109.50,1110.00,2975,1110,4085.00
01/05/2005,14:45,1110.25,1110.50,1110.00,1110.25,724,1246,1970.00
01/05/2005,14:46,1110.00,1110.25,1109.75,1110.25,1085,623,1708.00
01/05/2005,14:47,1110.25,1110.75,1110.00,1110.25,1582,591,2173.00
01/05/2005,14:48,1110.50,1111.00,1110.25,1111.00,1678,162,1840.00
01/05/2005,14:49,1111.00,1111.00,1110.25,1110.50,688,1446,2134.00
01/05/2005,14:50,1110.25,1110.75,1110.25,1110.25,155,762,917.00
01/05/2005,14:51,1110.50,1111.00,1110.25,1110.25,716,920,1636.00
01/05/2005,14:52,1110.50,1110.50,1110.00,1110.00,902,1046,1948.00
01/05/2005,14:53,1110.25,1110.25,1109.75,1110.00,87,2039,2126.00
01/05/2005,14:54,1109.75,1110.25,1109.50,1110.00,684,793,1477.00
01/05/2005,14:55,1110.00,1110.25,1109.50,1109.75,431,540,971.00
01/05/2005,14:56,1110.00,1110.00,1109.00,1109.25,885,2945,3830.00
01/05/2005,14:57,1109.25,1109.25,1108.50,1108.75,1883,2478,4361.00
01/05/2005,14:58,1108.75,1109.00,1108.50,1108.50,1643,1451,3094.00
01/05/2005,14:59,1108.75,1108.75,1108.25,1108.50,1941,3318,5259.00
01/05/2005,15:00,1108.25,1109.25,1108.25,1108.75,4292,4135,8427.00
01/05/2005,15:01,1108.50,1109.00,1107.75,1108.00,2471,4367,6838.00
01/05/2005,15:02,1108.25,1108.25,1107.25,1107.25,1150,3701,4851.00
01/05/2005,15:03,1107.25,1107.50,1106.75,1107.00,2456,4189,6645.00
01/05/2005,15:04,1107.00,1107.50,1107.00,1107.50,2366,1328,3694.00
01/05/2005,15:05,1107.50,1107.75,1107.25,1107.25,1623,446,2069.00
01/05/2005,15:06,1107.25,1108.00,1107.25,1107.75,3517,954,4471.00
01/05/2005,15:07,1107.75,1108.00,1107.25,1107.50,1433,1957,3390.00
01/05/2005,15:08,1107.50,1107.75,1107.25,1107.50,729,1116,1845.00
01/05/2005,15:09,1107.25,1107.50,1107.00,1107.25,313,1074,1387.00
01/05/2005,15:10,1107.25,1107.50,1106.75,1107.25,1758,1977,3735.00
01/05/2005,15:11,1107.25,1107.25,1106.25,1106.50,1710,2128,3838.00
01/05/2005,15:12,1106.50,1106.75,1106.25,1106.75,1764,532,2296.00
01/05/2005,15:13,1106.75,1107.00,1106.75,1106.75,260,1408,1668.00
01/05/2005,15:14,1106.75,1107.00,1106.50,1106.50,543,336,879.00
01/05/2005,15:15,1106.75,1106.75,1105.75,1105.75,2975,4705,7680.00
01/05/2005,15:16,1106.00,1106.00,1105.75,1105.75,1,5,6.00
01/05/2005,15:31,1106.25,1106.25,1106.00,1106.25,137,86,223.00
01/05/2005,15:32,1106.25,1106.25,1105.75,1105.75,3,226,229.00
01/05/2005,15:33,1105.75,1106.25,1105.75,1106.25,345,3,348.00
01/05/2005,15:34,1106.00,1106.25,1105.75,1106.00,159,53,212.00
01/05/2005,15:35,1106.00,1106.00,1105.75,1106.00,161,42,203.00
01/05/2005,15:36,1106.00,1106.25,1105.75,1106.00,100,19,119.00
01/05/2005,15:37,1106.00,1106.25,1106.00,1106.25,14,8,22.00
01/05/2005,15:38,1106.00,1106.25,1106.00,1106.00,50,3,53.00
01/05/2005,15:39,1106.25,1106.25,1106.00,1106.25,307,3,310.00
01/05/2005,15:40,1106.50,1106.50,1106.25,1106.25,163,106,269.00
01/05/2005,15:41,1106.25,1106.50,1106.25,1106.25,5,52,57.00
01/05/2005,15:42,1106.25,1106.50,1106.25,1106.25,1,23,24.00
01/05/2005,15:43,1106.50,1106.50,1106.50,1106.50,41,0,41.00
01/05/2005,15:44,1106.50,1106.50,1106.50,1106.50,15,0,15.00
01/05/2005,15:46,1106.50,1106.50,1106.25,1106.25,4,14,18.00
01/05/2005,15:47,1106.25,1106.50,1106.25,1106.50,2,4,6.00
01/05/2005,15:48,1106.25,1106.50,1106.25,1106.50,4,1,5.00
01/05/2005,15:49,1106.50,1106.50,1106.50,1106.50,75,0,75.00
01/05/2005,15:50,1106.50,1106.75,1106.50,1106.75,51,3,54.00
01/05/2005,15:51,1106.75,1106.75,1106.50,1106.50,1,86,87.00
01/05/2005,15:52,1106.50,1106.50,1106.50,1106.50,0,40,40.00
01/05/2005,15:53,1106.50,1106.50,1106.25,1106.50,5,11,16.00
01/05/2005,15:54,1106.25,1106.50,1106.25,1106.25,26,6,32.00
01/05/2005,15:55,1106.50,1106.50,1106.25,1106.50,10,3,13.00
01/05/2005,15:56,1106.50,1106.50,1106.50,1106.50,119,0,119.00
01/05/2005,15:58,1106.50,1106.50,1106.25,1106.25,3,100,103.00
01/05/2005,15:59,1106.25,1106.25,1106.25,1106.25,0,8,8.00
01/05/2005,16:00,1106.25,1106.50,1106.25,1106.50,152,5,157.00
01/05/2005,17:01,1106.50,1106.75,1106.50,1106.75,2,26,28.00
01/05/2005,17:02,1106.50,1106.50,1106.50,1106.50,0,3,3.00
01/05/2005,17:03,1106.75,1106.75,1106.75,1106.75,20,0,20.00
01/05/2005,17:04,1106.50,1106.75,1106.50,1106.50,2,56,58.00
01/05/2005,17:06,1106.50,1106.75,1106.50,1106.75,7,51,58.00
01/05/2005,17:07,1106.75,1106.75,1106.75,1106.75,1,0,1.00
01/05/2005,17:08,1106.75,1106.75,1106.50,1106.50,1,11,12.00
01/05/2005,17:09,1106.75,1106.75,1106.50,1106.50,15,4,19.00
01/05/2005,17:10,1106.75,1106.75,1106.75,1106.75,10,0,10.00
01/05/2005,17:11,1106.75,1106.75,1106.75,1106.75,1,0,1.00
01/05/2005,17:12,1106.50,1106.75,1106.50,1106.75,1,4,5.00
01/05/2005,17:13,1106.75,1106.75,1106.75,1106.75,2,0,2.00
01/05/2005,17:15,1106.50,1106.75,1106.50,1106.75,140,2,142.00
01/05/2005,17:16,1106.75,1107.00,1106.75,1106.75,3,1,4.00
01/05/2005,17:17,1106.75,1107.00,1106.75,1106.75,2,11,13.00
01/05/2005,17:18,1106.75,1106.75,1106.75,1106.75,0,8,8.00
01/05/2005,17:19,1107.00,1107.00,1106.75,1106.75,3,2,5.00
01/05/2005,17:21,1106.75,1106.75,1106.75,1106.75,0,1,1.00
01/05/2005,17:23,1106.75,1106.75,1106.75,1106.75,0,16,16.00
01/05/2005,17:25,1106.75,1106.75,1106.75,1106.75,0,4,4.00
01/05/2005,17:27,1106.75,1106.75,1106.75,1106.75,0,7,7.00
01/05/2005,17:28,1106.75,1106.75,1106.75,1106.75,0,5,5.00
01/05/2005,17:30,1106.75,1106.75,1106.75,1106.75,0,1,1.00
01/05/2005,17:33,1107.00,1107.00,1106.75,1106.75,4,1,5.00
01/05/2005,17:35,1107.00,1107.00,1107.00,1107.00,10,0,10.00
01/05/2005,17:36,1107.00,1107.00,1106.75,1106.75,60,1,61.00
01/05/2005,17:37,1107.00,1107.00,1107.00,1107.00,67,0,67.00
01/05/2005,17:39,1107.00,1107.00,1107.00,1107.00,1,0,1.00
01/05/2005,17:42,1106.75,1106.75,1106.75,1106.75,0,50,50.00
01/05/2005,17:43,1107.00,1107.00,1107.00,1107.00,4,0,4.00
01/05/2005,17:45,1107.00,1107.00,1107.00,1107.00,2,0,2.00
01/05/2005,17:46,1106.75,1107.00,1106.75,1107.00,5,5,10.00
01/05/2005,17:47,1106.75,1106.75,1106.75,1106.75,0,1,1.00
01/05/2005,17:48,1107.00,1107.00,1106.75,1107.00,99,1,100.00
01/05/2005,17:50,1107.25,1107.25,1107.25,1107.25,2,0,2.00
01/05/2005,17:52,1107.00,1107.00,1107.00,1107.00,0,1,1.00
01/05/2005,17:55,1107.25,1107.25,1107.25,1107.25,4,0,4.00
01/05/2005,17:57,1107.25,1107.25,1107.00,1107.00,1,1,2.00
01/05/2005,18:00,1107.25,1107.25,1107.25,1107.25,1,0,1.00
01/05/2005,18:02,1107.00,1107.00,1107.00,1107.00,0,15,15.00
01/05/2005,18:03,1107.00,1107.25,1107.00,1107.25,14,6,20.00
01/05/2005,18:05,1107.25,1107.25,1107.25,1107.25,1,0,1.00
01/05/2005,18:07,1107.25,1107.25,1107.25,1107.25,52,0,52.00
01/05/2005,18:08,1107.25,1107.50,1107.25,1107.50,7,0,7.00
01/05/2005,18:09,1107.50,1107.50,1107.50,1107.50,6,0,6.00
01/05/2005,18:10,1107.50,1107.50,1107.50,1107.50,5,0,5.00
01/05/2005,18:11,1107.25,1107.25,1107.25,1107.25,0,2,2.00
01/05/2005,18:12,1107.25,1107.25,1107.25,1107.25,0,13,13.00
01/05/2005,18:13,1107.25,1107.25,1107.25,1107.25,0,3,3.00
01/05/2005,18:14,1107.50,1107.50,1107.25,1107.25,2,15,17.00
01/05/2005,18:15,1107.50,1107.50,1107.50,1107.50,50,0,50.00
01/05/2005,18:17,1107.50,1107.50,1107.50,1107.50,1,0,1.00
01/05/2005,18:19,1107.50,1107.50,1107.50,1107.50,2,0,2.00
01/05/2005,18:20,1107.50,1107.50,1107.50,1107.50,1,0,1.00
01/05/2005,18:21,1107.50,1107.50,1107.50,1107.50,2,0,2.00
01/05/2005,18:23,1107.50,1107.50,1107.50,1107.50,38,0,38.00
01/05/2005,18:24,1107.50,1107.50,1107.50,1107.50,2,0,2.00
01/05/2005,18:27,1107.25,1107.50,1107.25,1107.50,1,1,2.00
01/05/2005,18:28,1107.50,1107.50,1107.50,1107.50,1,0,1.00
01/05/2005,18:29,1107.50,1107.75,1107.50,1107.75,6,0,6.00
01/05/2005,18:31,1107.50,1107.75,1107.50,1107.75,15,2,17.00
01/05/2005,18:32,1107.50,1107.50,1107.50,1107.50,0,2,2.00
01/05/2005,18:33,1107.50,1107.50,1107.50,1107.50,0,11,11.00
01/05/2005,18:34,1107.75,1107.75,1107.75,1107.75,2,0,2.00
01/05/2005,18:35,1107.50,1107.50,1107.50,1107.50,0,1,1.00
01/05/2005,18:36,1107.50,1107.50,1107.50,1107.50,0,5,5.00
01/05/2005,18:37,1107.75,1107.75,1107.75,1107.75,5,0,5.00
01/05/2005,18:38,1107.50,1107.50,1107.50,1107.50,0,1,1.00
01/05/2005,18:39,1107.50,1107.50,1107.50,1107.50,0,16,16.00
01/05/2005,18:40,1107.50,1107.75,1107.50,1107.75,1,2,3.00
01/05/2005,18:43,1107.75,1107.75,1107.75,1107.75,5,0,5.00
01/05/2005,18:44,1107.50,1107.50,1107.50,1107.50,0,1,1.00
01/05/2005,18:45,1107.75,1107.75,1107.75,1107.75,3,0,3.00
01/05/2005,18:46,1107.50,1107.50,1107.50,1107.50,0,5,5.00
01/05/2005,18:47,1107.50,1107.50,1107.50,1107.50,0,9,9.00
01/05/2005,18:48,1107.50,1107.50,1107.50,1107.50,0,2,2.00
01/05/2005,18:49,1107.50,1107.50,1107.50,1107.50,0,1,1.00
01/05/2005,18:50,1107.25,1107.25,1107.25,1107.25,0,10,10.00
01/05/2005,18:56,1107.50,1107.50,1107.50,1107.50,6,0,6.00
01/05/2005,18:57,1107.50,1107.50,1107.50,1107.50,2,0,2.00
01/05/2005,18:59,1107.50,1107.50,1107.50,1107.50,13,0,13.00
01/05/2005,19:00,1107.50,1107.50,1107.50,1107.50,40,0,40.00
01/05/2005,19:02,1107.25,1107.50,1107.25,1107.50,5,1,6.00
01/05/2005,19:03,1107.50,1107.50,1107.50,1107.50,17,0,17.00
01/05/2005,19:04,1107.50,1107.50,1107.25,1107.25,1,3,4.00
01/05/2005,19:05,1107.25,1107.25,1107.25,1107.25,0,32,32.00
01/05/2005,19:06,1107.25,1107.50,1107.25,1107.25,1,34,35.00
01/05/2005,19:07,1107.50,1107.50,1107.25,1107.25,2,11,13.00
01/05/2005,19:09,1107.25,1107.25,1107.25,1107.25,0,1,1.00
01/05/2005,19:10,1107.25,1107.25,1107.25,1107.25,0,12,12.00
01/05/2005,19:11,1107.25,1107.25,1107.25,1107.25,0,22,22.00
01/05/2005,19:14,1107.00,1107.00,1107.00,1107.00,0,1,1.00
01/05/2005,19:15,1107.25,1107.25,1107.25,1107.25,3,0,3.00
01/05/2005,19:16,1107.25,1107.25,1107.25,1107.25,2,0,2.00
01/05/2005,19:18,1107.25,1107.25,1107.25,1107.25,46,0,46.00
01/05/2005,19:19,1107.25,1107.25,1107.25,1107.25,1,0,1.00
01/05/2005,19:20,1107.25,1107.25,1107.25,1107.25,3,0,3.00
01/05/2005,19:21,1107.25,1107.25,1107.25,1107.25,1,0,1.00
01/05/2005,19:22,1107.50,1107.50,1107.50,1107.50,2,0,2.00
01/05/2005,19:24,1107.25,1107.25,1107.25,1107.25,0,25,25.00
01/05/2005,19:25,1107.25,1107.25,1107.25,1107.25,0,55,55.00
01/05/2005,19:27,1107.00,1107.00,1107.00,1107.00,0,1,1.00
01/05/2005,19:28,1107.00,1107.25,1107.00,1107.25,1,1,2.00
01/05/2005,19:29,1107.25,1107.25,1107.25,1107.25,1,0,1.00
01/05/2005,19:30,1107.25,1107.25,1107.25,1107.25,2,0,2.00
01/05/2005,19:32,1107.25,1107.25,1107.25,1107.25,1,0,1.00
01/05/2005,19:36,1107.25,1107.25,1107.25,1107.25,2,0,2.00
01/05/2005,19:40,1107.25,1107.25,1107.00,1107.00,1,3,4.00
01/05/2005,19:44,1107.25,1107.25,1107.25,1107.25,10,0,10.00
01/05/2005,19:45,1107.25,1107.25,1107.25,1107.25,4,0,4.00
01/05/2005,19:47,1107.00,1107.00,1107.00,1107.00,0,2,2.00
01/05/2005,19:51,1107.25,1107.25,1107.25,1107.25,2,0,2.00
01/05/2005,19:54,1107.00,1107.00,1107.00,1107.00,0,1,1.00
01/05/2005,19:55,1107.25,1107.25,1107.25,1107.25,1,0,1.00
01/05/2005,19:56,1107.25,1107.25,1107.25,1107.25,1,0,1.00
01/05/2005,19:57,1107.25,1107.25,1107.25,1107.25,26,0,26.00
01/05/2005,19:59,1107.25,1107.25,1107.25,1107.25,6,0,6.00
01/05/2005,20:01,1107.25,1107.25,1107.25,1107.25,11,0,11.00
01/05/2005,20:02,1107.00,1107.00,1107.00,1107.00,0,1,1.00
01/05/2005,20:03,1107.25,1107.25,1107.25,1107.25,24,0,24.00
01/05/2005,20:04,1107.25,1107.25,1107.25,1107.25,5,0,5.00
01/05/2005,20:05,1107.25,1107.25,1107.25,1107.25,38,0,38.00
01/05/2005,20:06,1107.25,1107.25,1107.25,1107.25,4,0,4.00
01/05/2005,20:08,1107.25,1107.25,1107.25,1107.25,3,0,3.00
01/05/2005,20:09,1107.25,1107.25,1107.25,1107.25,3,0,3.00
01/05/2005,20:10,1107.25,1107.25,1107.25,1107.25,8,0,8.00
01/05/2005,20:11,1107.00,1107.00,1107.00,1107.00,0,10,10.00
01/05/2005,20:12,1107.00,1107.00,1107.00,1107.00,0,1,1.00
01/05/2005,20:15,1107.25,1107.25,1107.25,1107.25,1,0,1.00
01/05/2005,20:19,1107.25,1107.25,1107.25,1107.25,2,0,2.00
01/05/2005,20:20,1107.25,1107.25,1107.25,1107.25,1,0,1.00
01/05/2005,20:23,1107.25,1107.25,1107.00,1107.25,10,2,12.00
01/05/2005,20:25,1107.25,1107.25,1107.25,1107.25,1,0,1.00
01/05/2005,20:27,1107.25,1107.25,1107.25,1107.25,100,0,100.00
01/05/2005,20:28,1107.00,1107.00,1107.00,1107.00,0,4,4.00
01/05/2005,20:29,1107.25,1107.25,1107.25,1107.25,2,0,2.00
01/05/2005,20:33,1107.25,1107.25,1107.25,1107.25,1,0,1.00
01/05/2005,20:38,1107.25,1107.25,1107.25,1107.25,41,0,41.00
01/05/2005,20:39,1107.25,1107.25,1107.25,1107.25,5,0,5.00
01/05/2005,20:41,1107.00,1107.00,1107.00,1107.00,0,1,1.00
01/05/2005,20:42,1107.25,1107.25,1107.25,1107.25,20,0,20.00
01/05/2005,20:43,1107.25,1107.25,1107.25,1107.25,5,0,5.00
01/05/2005,20:44,1107.25,1107.25,1107.25,1107.25,1,0,1.00
01/05/2005,20:45,1107.25,1107.25,1107.25,1107.25,14,0,14.00
01/05/2005,20:46,1107.25,1107.25,1107.25,1107.25,1,0,1.00
01/05/2005,20:50,1107.00,1107.25,1107.00,1107.25,1,1,2.00
01/05/2005,20:52,1107.25,1107.50,1107.25,1107.25,40,1,41.00
01/05/2005,20:59,1107.25,1107.50,1107.25,1107.50,2,1,3.00
01/05/2005,21:00,1107.25,1107.25,1107.25,1107.25,0,1,1.00
01/05/2005,21:04,1107.50,1107.50,1107.50,1107.50,1,0,1.00
01/05/2005,21:06,1107.25,1107.25,1107.25,1107.25,0,3,3.00
01/05/2005,21:07,1107.25,1107.25,1107.25,1107.25,0,1,1.00
01/05/2005,21:09,1107.50,1107.50,1107.50,1107.50,2,0,2.00
01/05/2005,21:10,1107.50,1107.50,1107.50,1107.50,7,0,7.00
01/05/2005,21:15,1107.50,1107.50,1107.25,1107.25,7,1,8.00
01/05/2005,21:16,1107.50,1107.50,1107.50,1107.50,3,0,3.00
01/05/2005,21:17,1107.25,1107.25,1107.25,1107.25,0,1,1.00
01/05/2005,21:19,1107.50,1107.50,1107.50,1107.50,1,0,1.00
01/05/2005,21:22,1107.25,1107.25,1107.25,1107.25,0,10,10.00
01/05/2005,21:24,1107.50,1107.50,1107.50,1107.50,1,0,1.00
01/05/2005,21:25,1107.50,1107.50,1107.50,1107.50,1,0,1.00
01/05/2005,21:27,1107.50,1107.50,1107.50,1107.50,45,0,45.00
01/05/2005,21:28,1107.50,1107.50,1107.25,1107.25,1,1,2.00
01/05/2005,21:31,1107.25,1107.25,1107.25,1107.25,0,1,1.00
01/05/2005,21:36,1107.50,1107.50,1107.50,1107.50,1,0,1.00
01/05/2005,21:38,1107.50,1107.50,1107.50,1107.50,22,0,22.00
01/05/2005,21:39,1107.50,1107.50,1107.50,1107.50,2,0,2.00
01/05/2005,21:42,1107.75,1107.75,1107.75,1107.75,2,0,2.00
01/05/2005,21:43,1107.50,1107.50,1107.50,1107.50,0,2,2.00
01/05/2005,21:44,1107.50,1107.50,1107.50,1107.50,0,10,10.00
01/05/2005,21:46,1107.75,1107.75,1107.50,1107.50,10,29,39.00
01/05/2005,21:48,1107.50,1107.50,1107.50,1107.50,0,23,23.00
01/05/2005,21:49,1107.50,1107.50,1107.50,1107.50,0,4,4.00
01/05/2005,21:50,1107.50,1107.50,1107.50,1107.50,0,13,13.00
01/05/2005,21:51,1107.50,1107.50,1107.50,1107.50,0,1,1.00
01/05/2005,21:52,1107.50,1107.50,1107.50,1107.50,0,21,21.00
01/05/2005,21:53,1107.50,1107.75,1107.50,1107.75,1,1,2.00
01/05/2005,21:54,1107.50,1107.50,1107.50,1107.50,0,8,8.00
01/05/2005,21:55,1107.50,1107.50,1107.50,1107.50,0,2,2.00
01/05/2005,21:56,1107.25,1107.50,1107.25,1107.50,1,2,3.00
01/05/2005,21:59,1107.50,1107.50,1107.50,1107.50,1,0,1.00
01/05/2005,22:00,1107.50,1107.50,1107.50,1107.50,24,0,24.00
01/05/2005,22:01,1107.75,1107.75,1107.75,1107.75,85,0,85.00
01/05/2005,22:03,1107.75,1107.75,1107.75,1107.75,6,0,6.00
01/05/2005,22:04,1107.75,1107.75,1107.75,1107.75,10,0,10.00
01/05/2005,22:07,1107.75,1107.75,1107.75,1107.75,7,0,7.00
01/05/2005,22:08,1107.75,1107.75,1107.75,1107.75,24,0,24.00
01/05/2005,22:09,1107.75,1107.75,1107.75,1107.75,8,0,8.00
01/05/2005,22:11,1107.75,1108.00,1107.75,1108.00,13,0,13.00
01/05/2005,22:12,1107.75,1107.75,1107.50,1107.75,2,12,14.00
01/05/2005,22:13,1107.75,1107.75,1107.75,1107.75,3,0,3.00
01/05/2005,22:14,1107.75,1107.75,1107.75,1107.75,20,0,20.00
01/05/2005,22:15,1108.00,1108.00,1107.75,1107.75,1,10,11.00
01/05/2005,22:16,1107.50,1107.75,1107.50,1107.75,2,1,3.00
01/05/2005,22:17,1107.75,1107.75,1107.75,1107.75,3,0,3.00
01/05/2005,22:18,1108.00,1108.00,1108.00,1108.00,2,0,2.00
01/05/2005,22:19,1108.00,1108.00,1108.00,1108.00,7,0,7.00
01/05/2005,22:20,1107.75,1107.75,1107.75,1107.75,0,2,2.00
01/05/2005,22:23,1107.75,1107.75,1107.75,1107.75,0,1,1.00
01/05/2005,22:24,1107.75,1107.75,1107.75,1107.75,0,1,1.00
01/05/2005,22:27,1108.00,1108.00,1108.00,1108.00,1,0,1.00
01/05/2005,22:29,1107.75,1107.75,1107.75,1107.75,0,3,3.00
01/05/2005,22:30,1107.75,1107.75,1107.75,1107.75,0,1,1.00
01/05/2005,22:31,1108.00,1108.00,1108.00,1108.00,2,0,2.00
01/05/2005,22:36,1107.75,1107.75,1107.75,1107.75,0,12,12.00
01/05/2005,22:37,1107.75,1107.75,1107.75,1107.75,0,10,10.00
01/05/2005,22:38,1107.75,1107.75,1107.75,1107.75,0,1,1.00
01/05/2005,22:39,1107.75,1107.75,1107.75,1107.75,0,6,6.00
01/05/2005,22:41,1107.75,1107.75,1107.75,1107.75,0,2,2.00
01/05/2005,22:42,1107.75,1107.75,1107.75,1107.75,0,17,17.00
01/05/2005,22:46,1107.75,1107.75,1107.75,1107.75,0,10,10.00
01/05/2005,22:49,1107.75,1107.75,1107.75,1107.75,0,3,3.00
01/05/2005,22:52,1108.00,1108.00,1108.00,1108.00,2,0,2.00
01/05/2005,22:56,1108.00,1108.00,1107.75,1107.75,1,6,7.00
01/05/2005,23:02,1108.00,1108.00,1108.00,1108.00,15,0,15.00
01/05/2005,23:05,1108.00,1108.00,1108.00,1108.00,1,0,1.00
01/05/2005,23:06,1108.00,1108.00,1108.00,1108.00,22,0,22.00
01/05/2005,23:07,1107.75,1107.75,1107.75,1107.75,0,1,1.00
01/05/2005,23:08,1107.75,1107.75,1107.75,1107.75,0,1,1.00
01/05/2005,23:09,1107.75,1107.75,1107.75,1107.75,0,6,6.00
01/05/2005,23:11,1107.75,1107.75,1107.75,1107.75,0,71,71.00
01/05/2005,23:12,1107.75,1107.75,1107.75,1107.75,0,64,64.00
01/05/2005,23:13,1108.00,1108.00,1107.75,1107.75,7,6,13.00
01/05/2005,23:15,1107.75,1107.75,1107.75,1107.75,0,2,2.00
01/05/2005,23:21,1107.75,1107.75,1107.75,1107.75,0,9,9.00
01/05/2005,23:28,1107.75,1107.75,1107.75,1107.75,0,1,1.00
01/05/2005,23:31,1107.75,1107.75,1107.75,1107.75,0,32,32.00
01/05/2005,23:32,1107.75,1107.75,1107.75,1107.75,0,32,32.00
01/05/2005,23:33,1107.75,1107.75,1107.75,1107.75,0,1,1.00
01/05/2005,23:42,1107.75,1107.75,1107.75,1107.75,0,5,5.00
01/05/2005,23:43,1107.75,1107.75,1107.75,1107.75,0,5,5.00
01/05/2005,23:48,1107.75,1107.75,1107.75,1107.75,0,7,7.00
01/05/2005,23:49,1107.75,1107.75,1107.75,1107.75,0,3,3.00
01/05/2005,23:50,1107.75,1107.75,1107.75,1107.75,0,1,1.00
01/05/2005,23:51,1107.75,1107.75,1107.75,1107.75,0,1,1.00
01/05/2005,23:52,1107.50,1107.50,1107.50,1107.50,0,40,40.00
01/05/2005,23:55,1107.50,1107.50,1107.50,1107.50,0,1,1.00
01/05/2005,23:58,1107.75,1107.75,1107.75,1107.75,1,0,1.00
01/05/2005,23:59,1107.50,1107.50,1107.50,1107.50,0,6,6.00
01/06/2005,00:06,1107.75,1107.75,1107.75,1107.75,1,0,1.00
01/06/2005,00:08,1107.75,1107.75,1107.75,1107.75,1,0,1.00
01/06/2005,00:14,1107.75,1107.75,1107.50,1107.50,1,2,3.00
01/06/2005,00:18,1107.75,1107.75,1107.75,1107.75,4,0,4.00
01/06/2005,00:20,1107.75,1107.75,1107.75,1107.75,2,0,2.00
01/06/2005,00:26,1107.50,1107.50,1107.50,1107.50,0,1,1.00
01/06/2005,00:27,1107.50,1107.50,1107.50,1107.50,0,1,1.00
01/06/2005,00:29,1107.50,1107.50,1107.50,1107.50,0,5,5.00
01/06/2005,00:30,1107.50,1107.50,1107.50,1107.50,0,10,10.00
01/06/2005,00:31,1107.75,1107.75,1107.75,1107.75,1,0,1.00
01/06/2005,00:35,1107.75,1107.75,1107.50,1107.50,8,2,10.00
01/06/2005,00:36,1107.50,1107.50,1107.50,1107.50,0,1,1.00
01/06/2005,00:37,1107.50,1107.50,1107.50,1107.50,0,1,1.00
01/06/2005,00:38,1107.50,1107.50,1107.50,1107.50,0,1,1.00
01/06/2005,00:44,1107.75,1107.75,1107.75,1107.75,5,0,5.00
01/06/2005,00:48,1107.75,1107.75,1107.75,1107.75,3,0,3.00
01/06/2005,01:02,1107.75,1107.75,1107.75,1107.75,2,0,2.00
01/06/2005,01:03,1107.50,1107.50,1107.50,1107.50,0,23,23.00
01/06/2005,01:08,1107.50,1107.50,1107.50,1107.50,0,20,20.00
01/06/2005,01:11,1107.50,1107.50,1107.50,1107.50,0,5,5.00
01/06/2005,01:14,1107.25,1107.25,1107.25,1107.25,0,1,1.00
01/06/2005,01:15,1107.50,1107.50,1107.50,1107.50,1,0,1.00
01/06/2005,01:21,1107.75,1107.75,1107.75,1107.75,3,0,3.00
01/06/2005,01:23,1107.75,1107.75,1107.75,1107.75,1,0,1.00
01/06/2005,01:24,1107.50,1107.50,1107.50,1107.50,0,5,5.00
01/06/2005,01:27,1107.50,1107.50,1107.50,1107.50,0,1,1.00
01/06/2005,01:28,1107.50,1107.50,1107.50,1107.50,0,1,1.00
01/06/2005,01:30,1107.75,1107.75,1107.75,1107.75,2,0,2.00
01/06/2005,01:31,1107.75,1107.75,1107.75,1107.75,10,0,10.00
01/06/2005,01:32,1107.75,1108.00,1107.75,1108.00,4,0,4.00
01/06/2005,01:33,1107.75,1107.75,1107.75,1107.75,0,1,1.00
01/06/2005,01:34,1107.75,1107.75,1107.75,1107.75,0,1,1.00
01/06/2005,01:35,1107.75,1107.75,1107.75,1107.75,0,1,1.00
01/06/2005,01:36,1107.75,1107.75,1107.50,1107.50,0,13,13.00
01/06/2005,01:37,1107.75,1107.75,1107.75,1107.75,7,0,7.00
01/06/2005,01:38,1107.75,1107.75,1107.75,1107.75,14,0,14.00
01/06/2005,01:40,1107.75,1107.75,1107.75,1107.75,9,0,9.00
01/06/2005,01:41,1107.75,1107.75,1107.75,1107.75,1,0,1.00
01/06/2005,01:44,1107.75,1107.75,1107.75,1107.75,20,0,20.00
01/06/2005,01:47,1107.75,1107.75,1107.50,1107.50,30,16,46.00
01/06/2005,01:50,1107.50,1107.50,1107.25,1107.25,0,23,23.00
01/06/2005,01:52,1107.50,1107.50,1107.50,1107.50,43,0,43.00
01/06/2005,01:54,1107.50,1107.50,1107.50,1107.50,35,0,35.00
01/06/2005,01:55,1107.50,1107.50,1107.50,1107.50,90,0,90.00
01/06/2005,01:56,1107.50,1107.50,1107.50,1107.50,4,0,4.00
01/06/2005,01:59,1107.50,1107.50,1107.50,1107.50,44,0,44.00
01/06/2005,02:00,1107.50,1107.50,1107.50,1107.50,17,0,17.00
01/06/2005,02:01,1107.50,1107.75,1107.25,1107.75,23,15,38.00
01/06/2005,02:02,1107.75,1107.75,1107.75,1107.75,48,0,48.00
01/06/2005,02:03,1108.00,1108.00,1107.75,1107.75,6,22,28.00
01/06/2005,02:04,1107.75,1107.75,1107.75,1107.75,0,16,16.00
01/06/2005,02:05,1107.75,1107.75,1107.75,1107.75,0,5,5.00
01/06/2005,02:06,1107.75,1107.75,1107.50,1107.50,0,50,50.00
01/06/2005,02:07,1107.75,1107.75,1107.75,1107.75,21,0,21.00
01/06/2005,02:08,1108.00,1108.00,1108.00,1108.00,5,0,5.00
01/06/2005,02:09,1108.00,1108.25,1108.00,1108.25,96,0,96.00
01/06/2005,02:10,1108.25,1108.25,1108.00,1108.00,1,34,35.00
01/06/2005,02:11,1108.00,1108.00,1108.00,1108.00,0,1,1.00
01/06/2005,02:12,1108.00,1108.00,1108.00,1108.00,0,55,55.00
01/06/2005,02:13,1108.00,1108.00,1108.00,1108.00,0,55,55.00
01/06/2005,02:14,1108.00,1108.00,1108.00,1108.00,0,5,5.00
01/06/2005,02:15,1108.25,1108.25,1108.25,1108.25,37,0,37.00
01/06/2005,02:16,1108.25,1108.50,1108.25,1108.50,154,1,155.00
01/06/2005,02:17,1108.25,1108.50,1108.25,1108.50,5,2,7.00
01/06/2005,02:18,1108.50,1108.50,1108.50,1108.50,2,0,2.00
01/06/2005,02:20,1108.50,1108.50,1108.50,1108.50,5,0,5.00
01/06/2005,02:21,1108.25,1108.25,1108.25,1108.25,0,15,15.00
01/06/2005,02:22,1108.25,1108.50,1108.25,1108.50,44,171,215.00
01/06/2005,02:23,1108.25,1108.25,1108.25,1108.25,0,26,26.00
01/06/2005,02:24,1108.25,1108.25,1108.25,1108.25,0,6,6.00
01/06/2005,02:25,1108.25,1108.50,1108.25,1108.25,3,9,12.00
01/06/2005,02:26,1108.25,1108.25,1108.25,1108.25,0,40,40.00
01/06/2005,02:30,1108.50,1108.50,1108.25,1108.25,30,60,90.00
01/06/2005,02:31,1108.50,1108.50,1108.25,1108.25,21,17,38.00
01/06/2005,02:32,1108.25,1108.25,1108.25,1108.25,0,14,14.00
01/06/2005,02:33,1108.25,1108.50,1108.25,1108.25,1,13,14.00
01/06/2005,02:34,1108.25,1108.25,1108.00,1108.25,28,66,94.00
01/06/2005,02:35,1108.00,1108.00,1108.00,1108.00,0,98,98.00
01/06/2005,02:36,1108.00,1108.00,1108.00,1108.00,0,15,15.00
01/06/2005,02:37,1108.00,1108.00,1108.00,1108.00,0,10,10.00
01/06/2005,02:38,1108.00,1108.00,1108.00,1108.00,0,48,48.00
01/06/2005,02:39,1108.00,1108.00,1108.00,1108.00,0,8,8.00
01/06/2005,02:40,1108.00,1108.00,1108.00,1108.00,0,7,7.00
01/06/2005,02:43,1108.00,1108.00,1108.00,1108.00,0,6,6.00
01/06/2005,02:44,1108.00,1108.00,1107.75,1107.75,0,22,22.00
01/06/2005,02:45,1108.00,1108.00,1108.00,1108.00,57,0,57.00
01/06/2005,02:46,1107.75,1107.75,1107.75,1107.75,0,48,48.00
01/06/2005,02:47,1107.75,1107.75,1107.75,1107.75,0,10,10.00
01/06/2005,02:48,1107.75,1107.75,1107.75,1107.75,0,3,3.00
01/06/2005,02:50,1107.75,1107.75,1107.75,1107.75,0,49,49.00
01/06/2005,02:51,1107.75,1108.00,1107.75,1108.00,63,6,69.00
01/06/2005,02:52,1108.00,1108.00,1108.00,1108.00,43,0,43.00
01/06/2005,02:53,1107.75,1108.00,1107.75,1108.00,70,3,73.00
01/06/2005,02:54,1108.00,1108.00,1108.00,1108.00,92,0,92.00
01/06/2005,02:55,1107.75,1108.00,1107.75,1108.00,7,1,8.00
01/06/2005,02:56,1108.00,1108.00,1108.00,1108.00,16,0,16.00
01/06/2005,02:57,1108.00,1108.00,1108.00,1108.00,70,0,70.00
01/06/2005,02:58,1108.00,1108.00,1108.00,1108.00,6,0,6.00
01/06/2005,02:59,1108.00,1108.00,1107.75,1107.75,4,5,9.00
01/06/2005,03:01,1108.00,1108.25,1108.00,1108.00,160,39,199.00
01/06/2005,03:02,1108.25,1108.25,1108.25,1108.25,102,0,102.00
01/06/2005,03:03,1108.25,1108.25,1108.25,1108.25,43,0,43.00
01/06/2005,03:04,1108.25,1108.25,1108.00,1108.00,2,12,14.00
01/06/2005,03:05,1108.25,1108.25,1108.25,1108.25,129,0,129.00
01/06/2005,03:07,1108.25,1108.25,1108.25,1108.25,115,0,115.00
01/06/2005,03:08,1108.25,1108.75,1108.25,1108.50,395,14,409.00
01/06/2005,03:09,1108.50,1108.75,1108.50,1108.50,50,212,262.00
01/06/2005,03:10,1108.50,1109.00,1108.50,1108.75,325,72,397.00
01/06/2005,03:11,1108.75,1108.75,1108.75,1108.75,0,10,10.00
01/06/2005,03:12,1109.00,1109.00,1108.50,1108.75,120,102,222.00
01/06/2005,03:13,1108.75,1109.00,1108.75,1108.75,24,103,127.00
01/06/2005,03:14,1108.75,1108.75,1108.75,1108.75,0,1,1.00
01/06/2005,03:15,1108.75,1108.75,1108.75,1108.75,0,14,14.00
01/06/2005,03:17,1109.00,1109.00,1108.75,1109.00,4,2,6.00
01/06/2005,03:18,1108.75,1108.75,1108.75,1108.75,0,59,59.00
01/06/2005,03:19,1108.75,1108.75,1108.50,1108.50,0,53,53.00
01/06/2005,03:20,1108.50,1108.50,1108.50,1108.50,0,18,18.00
01/06/2005,03:22,1108.50,1108.50,1108.50,1108.50,0,6,6.00
01/06/2005,03:23,1108.50,1108.75,1108.50,1108.75,21,62,83.00
01/06/2005,03:24,1108.75,1108.75,1108.75,1108.75,42,0,42.00
01/06/2005,03:25,1108.75,1109.00,1108.75,1108.75,15,82,97.00
01/06/2005,03:26,1108.75,1108.75,1108.50,1108.75,34,22,56.00
01/06/2005,03:27,1108.75,1109.00,1108.75,1109.00,12,0,12.00
01/06/2005,03:28,1108.75,1108.75,1108.75,1108.75,0,77,77.00
01/06/2005,03:29,1108.75,1108.75,1108.75,1108.75,0,1,1.00
01/06/2005,03:30,1109.00,1109.25,1109.00,1109.00,372,38,410.00
01/06/2005,03:31,1109.00,1109.00,1109.00,1109.00,0,31,31.00
01/06/2005,03:32,1109.00,1109.00,1109.00,1109.00,0,177,177.00
01/06/2005,03:33,1108.75,1109.00,1108.50,1109.00,171,12,183.00
01/06/2005,03:34,1109.00,1109.00,1109.00,1109.00,14,0,14.00
01/06/2005,03:35,1109.00,1109.00,1109.00,1109.00,7,0,7.00
01/06/2005,03:36,1109.00,1109.25,1109.00,1109.00,76,1,77.00
01/06/2005,03:37,1109.00,1109.25,1109.00,1109.25,86,1,87.00
01/06/2005,03:38,1109.50,1109.50,1109.25,1109.25,102,6,108.00
01/06/2005,03:39,1109.50,1109.50,1109.50,1109.50,2,0,2.00
01/06/2005,03:40,1109.50,1109.50,1109.50,1109.50,1,0,1.00
01/06/2005,03:41,1109.50,1109.50,1109.50,1109.50,12,0,12.00
01/06/2005,03:42,1109.25,1109.25,1109.25,1109.25,0,8,8.00
01/06/2005,03:43,1109.25,1109.25,1109.25,1109.25,0,36,36.00
01/06/2005,03:44,1109.50,1109.50,1109.50,1109.50,4,0,4.00
01/06/2005,03:45,1109.25,1109.25,1109.25,1109.25,0,5,5.00
01/06/2005,03:46,1109.50,1109.50,1109.50,1109.50,102,0,102.00
01/06/2005,03:47,1109.50,1109.50,1109.50,1109.50,3,0,3.00
01/06/2005,03:48,1109.50,1109.75,1109.50,1109.75,46,0,46.00
01/06/2005,03:49,1109.50,1109.75,1109.50,1109.75,1,25,26.00
01/06/2005,03:50,1109.75,1110.00,1109.75,1110.00,209,0,209.00
01/06/2005,03:51,1109.75,1109.75,1109.75,1109.75,0,40,40.00
01/06/2005,03:52,1109.75,1109.75,1109.75,1109.75,0,45,45.00
01/06/2005,03:53,1109.75,1109.75,1109.50,1109.75,18,18,36.00
01/06/2005,03:54,1109.75,1109.75,1109.75,1109.75,54,0,54.00
01/06/2005,03:55,1109.75,1109.75,1109.50,1109.50,5,3,8.00
01/06/2005,03:56,1109.50,1109.75,1109.50,1109.75,11,101,112.00
01/06/2005,03:58,1109.75,1109.75,1109.75,1109.75,20,0,20.00
01/06/2005,03:59,1109.50,1109.50,1109.50,1109.50,0,90,90.00
01/06/2005,04:00,1109.50,1109.50,1109.25,1109.50,41,50,91.00
01/06/2005,04:01,1109.50,1109.75,1109.50,1109.50,39,36,75.00
01/06/2005,04:02,1109.50,1109.50,1109.50,1109.50,0,4,4.00
01/06/2005,04:03,1109.50,1109.50,1109.50,1109.50,0,53,53.00
01/06/2005,04:04,1109.50,1109.50,1109.50,1109.50,0,11,11.00
01/06/2005,04:05,1109.50,1109.50,1109.50,1109.50,0,21,21.00
01/06/2005,04:06,1109.50,1109.50,1109.50,1109.50,0,3,3.00
01/06/2005,04:08,1109.50,1109.50,1109.50,1109.50,0,37,37.00
01/06/2005,04:09,1109.50,1109.50,1109.50,1109.50,0,10,10.00
01/06/2005,04:10,1109.50,1109.50,1109.50,1109.50,0,10,10.00
01/06/2005,04:11,1109.50,1109.50,1109.50,1109.50,0,2,2.00
01/06/2005,04:12,1109.50,1109.50,1109.50,1109.50,0,16,16.00
01/06/2005,04:13,1109.50,1109.50,1109.50,1109.50,0,10,10.00
01/06/2005,04:14,1109.50,1109.50,1109.50,1109.50,0,9,9.00
01/06/2005,04:15,1109.75,1109.75,1109.50,1109.50,72,28,100.00
01/06/2005,04:17,1109.75,1109.75,1109.75,1109.75,20,0,20.00
01/06/2005,04:18,1109.75,1109.75,1109.75,1109.75,13,0,13.00
01/06/2005,04:19,1110.00,1110.00,1110.00,1110.00,10,0,10.00
01/06/2005,04:20,1109.75,1110.00,1109.75,1109.75,1,2,3.00
01/06/2005,04:22,1109.75,1109.75,1109.75,1109.75,0,26,26.00
01/06/2005,04:23,1109.75,1110.00,1109.75,1109.75,1,55,56.00
01/06/2005,04:24,1109.75,1109.75,1109.75,1109.75,0,23,23.00
01/06/2005,04:25,1109.75,1109.75,1109.75,1109.75,0,5,5.00
01/06/2005,04:26,1109.75,1109.75,1109.75,1109.75,0,5,5.00
01/06/2005,04:28,1110.00,1110.25,1110.00,1110.25,334,6,340.00
01/06/2005,04:29,1110.25,1110.25,1110.25,1110.25,8,0,8.00
01/06/2005,04:31,1110.00,1110.00,1110.00,1110.00,0,120,120.00
01/06/2005,04:32,1110.00,1110.00,1110.00,1110.00,0,33,33.00
01/06/2005,04:33,1110.00,1110.25,1110.00,1110.25,52,3,55.00
01/06/2005,04:34,1110.25,1110.25,1110.25,1110.25,1,0,1.00
01/06/2005,04:35,1110.25,1110.25,1110.25,1110.25,90,0,90.00
01/06/2005,04:36,1110.00,1110.00,1110.00,1110.00,0,7,7.00
01/06/2005,04:37,1110.00,1110.25,1110.00,1110.25,19,1,20.00
01/06/2005,04:38,1110.25,1110.25,1110.25,1110.25,51,0,51.00
01/06/2005,04:39,1110.25,1110.25,1110.25,1110.25,8,0,8.00
01/06/2005,04:40,1110.25,1110.25,1110.25,1110.25,12,0,12.00
01/06/2005,04:41,1110.25,1110.25,1110.00,1110.25,39,2,41.00
01/06/2005,04:42,1110.25,1110.25,1110.00,1110.00,10,173,183.00
01/06/2005,04:43,1110.00,1110.00,1110.00,1110.00,0,3,3.00
01/06/2005,04:44,1110.00,1110.00,1110.00,1110.00,0,87,87.00
01/06/2005,04:45,1110.00,1110.00,1110.00,1110.00,0,26,26.00
01/06/2005,04:46,1110.00,1110.00,1110.00,1110.00,0,5,5.00
01/06/2005,04:47,1110.00,1110.00,1110.00,1110.00,0,1,1.00
01/06/2005,04:48,1110.00,1110.00,1110.00,1110.00,0,10,10.00
01/06/2005,04:49,1110.25,1110.25,1110.00,1110.00,5,1,6.00
01/06/2005,04:50,1110.00,1110.00,1110.00,1110.00,0,9,9.00
01/06/2005,04:51,1109.75,1109.75,1109.75,1109.75,0,1,1.00
01/06/2005,04:53,1110.00,1110.00,1110.00,1110.00,64,0,64.00
01/06/2005,04:54,1110.00,1110.00,1110.00,1110.00,19,0,19.00
01/06/2005,04:56,1110.00,1110.00,1110.00,1110.00,1,0,1.00
01/06/2005,04:57,1110.00,1110.00,1109.75,1109.75,1,5,6.00
01/06/2005,04:58,1110.00,1110.00,1110.00,1110.00,125,0,125.00
01/06/2005,04:59,1110.00,1110.00,1110.00,1110.00,2,0,2.00
01/06/2005,05:00,1109.75,1110.00,1109.75,1110.00,1,3,4.00
01/06/2005,05:02,1109.75,1109.75,1109.75,1109.75,0,122,122.00
01/06/2005,05:04,1109.50,1109.50,1109.00,1109.25,19,322,341.00
01/06/2005,05:05,1109.25,1109.25,1109.00,1109.00,18,2,20.00
01/06/2005,05:07,1109.00,1109.00,1109.00,1109.00,0,26,26.00
01/06/2005,05:08,1109.00,1109.00,1108.75,1109.00,3,66,69.00
01/06/2005,05:09,1108.75,1108.75,1108.75,1108.75,0,8,8.00
01/06/2005,05:10,1108.75,1108.75,1108.75,1108.75,0,19,19.00
01/06/2005,05:11,1108.75,1108.75,1108.50,1108.50,0,38,38.00
01/06/2005,05:12,1108.75,1108.75,1108.75,1108.75,15,0,15.00
01/06/2005,05:13,1108.50,1108.50,1108.50,1108.50,0,4,4.00
01/06/2005,05:14,1108.75,1108.75,1108.50,1108.50,56,1,57.00
01/06/2005,05:15,1108.50,1108.50,1108.50,1108.50,0,5,5.00
01/06/2005,05:20,1109.00,1109.00,1109.00,1109.00,38,0,38.00
01/06/2005,05:21,1109.25,1109.25,1109.00,1109.00,6,6,12.00
01/06/2005,05:23,1109.25,1109.25,1109.25,1109.25,2,0,2.00
01/06/2005,05:24,1109.00,1109.00,1109.00,1109.00,0,3,3.00
01/06/2005,05:27,1109.25,1109.25,1109.25,1109.25,5,0,5.00
01/06/2005,05:28,1109.25,1109.25,1109.25,1109.25,22,0,22.00
01/06/2005,05:29,1109.00,1109.00,1109.00,1109.00,0,1,1.00
01/06/2005,05:31,1109.25,1109.25,1109.25,1109.25,8,0,8.00
01/06/2005,05:33,1109.25,1109.25,1109.25,1109.25,6,0,6.00
01/06/2005,05:34,1109.25,1109.25,1109.25,1109.25,25,0,25.00
01/06/2005,05:35,1109.25,1109.50,1109.25,1109.25,114,18,132.00
01/06/2005,05:36,1109.50,1109.50,1109.25,1109.25,1,8,9.00
01/06/2005,05:38,1109.25,1109.25,1109.25,1109.25,0,9,9.00
01/06/2005,05:39,1109.25,1109.25,1109.25,1109.25,0,5,5.00
01/06/2005,05:40,1109.25,1109.25,1109.25,1109.25,0,10,10.00
01/06/2005,05:47,1109.25,1109.25,1109.25,1109.25,0,7,7.00
01/06/2005,05:49,1109.25,1109.25,1109.25,1109.25,0,1,1.00
01/06/2005,05:51,1109.50,1109.75,1109.50,1109.75,175,0,175.00
01/06/2005,05:52,1109.75,1109.75,1109.50,1109.50,10,1,11.00
01/06/2005,05:53,1109.50,1109.75,1109.50,1109.75,10,9,19.00
01/06/2005,05:54,1109.75,1110.00,1109.75,1110.00,138,0,138.00
01/06/2005,05:55,1109.75,1109.75,1109.75,1109.75,0,1,1.00
01/06/2005,05:57,1110.00,1110.00,1110.00,1110.00,1,0,1.00
01/06/2005,05:59,1110.00,1110.00,1110.00,1110.00,8,0,8.00
01/06/2005,06:00,1109.75,1109.75,1109.75,1109.75,0,2,2.00
01/06/2005,06:01,1109.75,1109.75,1109.75,1109.75,0,55,55.00
01/06/2005,06:02,1109.50,1109.75,1109.50,1109.75,20,6,26.00
01/06/2005,06:03,1109.50,1109.50,1109.50,1109.50,0,108,108.00
01/06/2005,06:04,1109.50,1109.50,1109.50,1109.50,0,39,39.00
01/06/2005,06:05,1109.50,1109.50,1109.50,1109.50,0,12,12.00
01/06/2005,06:06,1109.75,1109.75,1109.75,1109.75,46,0,46.00
01/06/2005,06:07,1109.75,1109.75,1109.75,1109.75,12,0,12.00
01/06/2005,06:09,1109.75,1110.00,1109.75,1110.00,8,0,8.00
01/06/2005,06:10,1109.75,1109.75,1109.75,1109.75,0,2,2.00
01/06/2005,06:11,1109.75,1109.75,1109.75,1109.75,0,3,3.00
01/06/2005,06:12,1109.75,1109.75,1109.75,1109.75,0,65,65.00
01/06/2005,06:13,1109.75,1110.00,1109.75,1110.00,137,52,189.00
01/06/2005,06:14,1110.25,1110.50,1110.00,1110.25,211,15,226.00
01/06/2005,06:15,1110.25,1110.25,1110.25,1110.25,0,5,5.00
01/06/2005,06:16,1110.25,1110.25,1110.00,1110.00,0,2,2.00
01/06/2005,06:17,1110.00,1110.00,1110.00,1110.00,0,3,3.00
01/06/2005,06:18,1110.25,1110.25,1110.00,1110.25,109,9,118.00
01/06/2005,06:19,1110.00,1110.00,1110.00,1110.00,0,131,131.00
01/06/2005,06:20,1110.00,1110.25,1110.00,1110.25,25,2,27.00
01/06/2005,06:21,1110.25,1110.25,1110.25,1110.25,198,0,198.00
01/06/2005,06:22,1110.00,1110.25,1110.00,1110.25,1,206,207.00
01/06/2005,06:23,1110.00,1110.00,1109.50,1109.50,0,192,192.00
01/06/2005,06:24,1109.75,1109.75,1109.75,1109.75,71,0,71.00
01/06/2005,06:25,1109.75,1109.75,1109.75,1109.75,52,0,52.00
01/06/2005,06:27,1109.50,1109.50,1109.50,1109.50,0,202,202.00
01/06/2005,06:28,1109.50,1109.50,1109.50,1109.50,0,79,79.00
01/06/2005,06:29,1109.50,1109.50,1109.50,1109.50,0,30,30.00
01/06/2005,06:30,1109.50,1109.50,1109.50,1109.50,0,15,15.00
01/06/2005,06:31,1109.50,1109.75,1109.50,1109.75,48,6,54.00
01/06/2005,06:32,1109.75,1109.75,1109.75,1109.75,40,0,40.00
01/06/2005,06:33,1110.00,1110.00,1110.00,1110.00,119,0,119.00
01/06/2005,06:34,1110.00,1110.00,1110.00,1110.00,5,0,5.00
01/06/2005,06:35,1110.00,1110.00,1110.00,1110.00,85,0,85.00
01/06/2005,06:36,1110.00,1110.00,1110.00,1110.00,20,0,20.00
01/06/2005,06:37,1110.00,1110.00,1110.00,1110.00,50,0,50.00
01/06/2005,06:38,1110.00,1110.00,1110.00,1110.00,32,0,32.00
01/06/2005,06:39,1110.00,1110.00,1110.00,1110.00,6,0,6.00
01/06/2005,06:40,1110.00,1110.00,1110.00,1110.00,1,0,1.00
01/06/2005,06:41,1109.75,1109.75,1109.75,1109.75,0,2,2.00
01/06/2005,06:42,1109.75,1110.00,1109.75,1109.75,1,6,7.00
01/06/2005,06:43,1109.75,1110.00,1109.75,1110.00,5,2,7.00
01/06/2005,06:44,1109.75,1109.75,1109.75,1109.75,0,1,1.00
01/06/2005,06:45,1110.00,1110.00,1109.75,1109.75,152,1,153.00
01/06/2005,06:46,1109.75,1110.00,1109.75,1110.00,4,20,24.00
01/06/2005,06:47,1110.00,1110.00,1110.00,1110.00,13,0,13.00
01/06/2005,06:48,1110.00,1110.00,1110.00,1110.00,1,0,1.00
01/06/2005,06:49,1109.75,1109.75,1109.75,1109.75,0,1,1.00
01/06/2005,06:50,1109.75,1109.75,1109.75,1109.75,0,5,5.00
01/06/2005,06:51,1109.75,1109.75,1109.75,1109.75,0,2,2.00
01/06/2005,06:52,1109.75,1109.75,1109.75,1109.75,0,113,113.00
01/06/2005,06:53,1109.75,1110.00,1109.75,1110.00,5,3,8.00
01/06/2005,06:54,1109.75,1109.75,1109.75,1109.75,0,3,3.00
01/06/2005,06:55,1110.00,1110.00,1110.00,1110.00,1,0,1.00
01/06/2005,06:56,1110.00,1110.00,1110.00,1110.00,225,0,225.00
01/06/2005,06:57,1110.00,1110.25,1110.00,1110.25,6,0,6.00
01/06/2005,06:58,1110.25,1110.25,1110.00,1110.00,1,124,125.00
01/06/2005,06:59,1110.00,1110.25,1110.00,1110.25,2,92,94.00
01/06/2005,07:00,1110.00,1110.00,1110.00,1110.00,0,79,79.00
01/06/2005,07:01,1110.00,1110.00,1110.00,1110.00,0,7,7.00
01/06/2005,07:02,1110.00,1110.00,1110.00,1110.00,0,11,11.00
01/06/2005,07:03,1110.00,1110.00,1110.00,1110.00,0,16,16.00
01/06/2005,07:04,1110.00,1110.00,1109.75,1109.75,0,145,145.00
01/06/2005,07:05,1109.50,1109.50,1109.25,1109.25,1,104,105.00
01/06/2005,07:06,1109.50,1109.50,1109.50,1109.50,20,0,20.00
01/06/2005,07:07,1109.50,1109.75,1109.25,1109.50,36,44,80.00
01/06/2005,07:08,1109.50,1109.50,1109.25,1109.50,11,55,66.00
01/06/2005,07:09,1109.25,1109.50,1109.25,1109.50,81,3,84.00
01/06/2005,07:10,1109.50,1109.50,1109.50,1109.50,8,0,8.00
01/06/2005,07:11,1109.75,1109.75,1109.50,1109.50,14,12,26.00
01/06/2005,07:12,1109.50,1109.50,1109.50,1109.50,0,8,8.00
01/06/2005,07:13,1109.50,1109.50,1109.50,1109.50,0,1,1.00
01/06/2005,07:14,1109.75,1109.75,1109.75,1109.75,43,0,43.00
01/06/2005,07:15,1109.50,1109.50,1109.50,1109.50,0,4,4.00
01/06/2005,07:16,1109.50,1109.50,1109.50,1109.50,0,75,75.00
01/06/2005,07:17,1109.50,1109.50,1109.50,1109.50,0,3,3.00
01/06/2005,07:18,1109.50,1109.75,1109.50,1109.75,1,10,11.00
01/06/2005,07:19,1109.75,1109.75,1109.50,1109.75,11,12,23.00
01/06/2005,07:20,1109.75,1109.75,1109.50,1109.50,70,188,258.00
01/06/2005,07:21,1109.50,1109.75,1109.50,1109.50,8,103,111.00
01/06/2005,07:22,1109.25,1109.75,1109.25,1109.50,100,32,132.00
01/06/2005,07:23,1109.50,1109.75,1109.50,1109.50,5,8,13.00
01/06/2005,07:24,1109.25,1109.75,1109.25,1109.75,262,121,383.00
01/06/2005,07:25,1109.50,1109.75,1109.50,1109.75,1,2,3.00
01/06/2005,07:26,1109.75,1109.75,1109.25,1109.50,134,339,473.00
01/06/2005,07:27,1109.50,1109.50,1109.25,1109.50,121,1,122.00
01/06/2005,07:28,1109.50,1109.75,1109.50,1109.75,142,0,142.00
01/06/2005,07:29,1109.50,1110.00,1109.50,1109.75,255,4,259.00
01/06/2005,07:30,1110.00,1110.00,1109.25,1109.25,23,93,116.00
01/06/2005,07:31,1109.25,1110.00,1108.50,1108.75,1037,1419,2456.00
01/06/2005,07:32,1108.75,1109.50,1108.50,1109.25,729,357,1086.00
01/06/2005,07:33,1109.00,1109.25,1109.00,1109.00,255,234,489.00
01/06/2005,07:34,1109.25,1109.25,1109.00,1109.00,7,88,95.00
01/06/2005,07:35,1109.00,1109.25,1109.00,1109.25,236,5,241.00
01/06/2005,07:36,1109.25,1109.50,1109.25,1109.25,90,55,145.00
01/06/2005,07:37,1109.00,1109.00,1108.75,1108.75,3,154,157.00
01/06/2005,07:38,1108.75,1109.25,1108.75,1109.25,147,72,219.00
01/06/2005,07:39,1109.25,1109.50,1109.25,1109.50,86,38,124.00
01/06/2005,07:40,1109.25,1109.50,1109.25,1109.50,3,64,67.00
01/06/2005,07:41,1109.50,1109.75,1109.50,1109.50,94,78,172.00
01/06/2005,07:42,1109.50,1109.50,1109.50,1109.50,0,31,31.00
01/06/2005,07:43,1109.50,1109.50,1109.25,1109.50,64,28,92.00
01/06/2005,07:44,1109.50,1109.50,1109.50,1109.50,6,0,6.00
01/06/2005,07:45,1109.50,1109.75,1109.50,1109.75,428,47,475.00
01/06/2005,07:46,1109.75,1109.75,1109.50,1109.75,6,1,7.00
01/06/2005,07:47,1109.75,1110.00,1109.50,1109.75,111,188,299.00
01/06/2005,07:48,1109.75,1109.75,1109.50,1109.75,214,1,215.00
01/06/2005,07:49,1109.75,1110.00,1109.50,1109.50,8,43,51.00
01/06/2005,07:50,1109.50,1109.75,1109.50,1109.75,166,3,169.00
01/06/2005,07:51,1109.75,1109.75,1109.25,1109.50,47,112,159.00
01/06/2005,07:52,1109.50,1109.75,1109.50,1109.50,53,68,121.00
01/06/2005,07:53,1109.50,1109.75,1109.25,1109.75,18,3,21.00
01/06/2005,07:54,1109.50,1109.50,1109.50,1109.50,0,41,41.00
01/06/2005,07:55,1109.50,1109.50,1109.50,1109.50,0,20,20.00
01/06/2005,07:56,1109.75,1109.75,1109.50,1109.75,3,1,4.00
01/06/2005,07:57,1109.75,1109.75,1109.50,1109.75,2,1,3.00
01/06/2005,07:59,1109.50,1109.50,1109.50,1109.50,0,2,2.00
01/06/2005,08:00,1109.75,1109.75,1109.75,1109.75,19,0,19.00
01/06/2005,08:01,1109.50,1109.75,1109.50,1109.50,10,5,15.00
01/06/2005,08:02,1109.75,1110.00,1109.75,1109.75,170,1,171.00
01/06/2005,08:03,1109.75,1110.00,1109.75,1110.00,2,117,119.00
01/06/2005,08:04,1109.75,1109.75,1109.50,1109.75,22,29,51.00
01/06/2005,08:05,1109.75,1110.00,1109.50,1109.75,49,30,79.00
01/06/2005,08:06,1109.75,1110.00,1109.75,1109.75,61,12,73.00
01/06/2005,08:07,1109.75,1109.75,1109.75,1109.75,0,134,134.00
01/06/2005,08:08,1109.75,1110.00,1109.75,1109.75,18,41,59.00
01/06/2005,08:09,1110.00,1110.00,1109.75,1110.00,5,1,6.00
01/06/2005,08:10,1109.75,1110.00,1109.75,1109.75,309,2,311.00
01/06/2005,08:11,1110.00,1110.00,1110.00,1110.00,28,0,28.00
01/06/2005,08:12,1109.75,1110.25,1109.75,1110.25,265,3,268.00
01/06/2005,08:13,1110.00,1110.25,1110.00,1110.25,4,10,14.00
01/06/2005,08:14,1110.25,1110.25,1110.00,1110.00,4,84,88.00
01/06/2005,08:15,1110.25,1110.25,1110.25,1110.25,127,0,127.00
01/06/2005,08:16,1110.00,1110.00,1110.00,1110.00,0,28,28.00
01/06/2005,08:17,1110.25,1110.25,1110.00,1110.00,7,148,155.00
01/06/2005,08:18,1109.75,1110.00,1109.75,1109.75,2,4,6.00
01/06/2005,08:19,1109.75,1110.00,1109.75,1110.00,218,1,219.00
01/06/2005,08:20,1110.00,1110.00,1110.00,1110.00,17,0,17.00
01/06/2005,08:21,1110.00,1110.00,1109.75,1110.00,8,30,38.00
01/06/2005,08:22,1109.75,1109.75,1109.50,1109.50,1,109,110.00
01/06/2005,08:23,1109.75,1109.75,1109.75,1109.75,11,0,11.00
01/06/2005,08:24,1109.75,1109.75,1109.50,1109.75,222,2,224.00
01/06/2005,08:25,1109.75,1109.75,1109.75,1109.75,65,0,65.00
01/06/2005,08:26,1109.75,1110.00,1109.50,1109.75,112,2,114.00
01/06/2005,08:27,1110.00,1110.25,1110.00,1110.25,253,0,253.00
01/06/2005,08:28,1110.25,1110.75,1110.25,1110.50,832,799,1631.00
01/06/2005,08:29,1110.25,1110.50,1110.25,1110.25,133,1265,1398.00
01/06/2005,08:30,1110.25,1110.25,1109.50,1109.75,899,1320,2219.00
01/06/2005,08:31,1109.75,1110.00,1109.25,1109.50,1771,2270,4041.00
01/06/2005,08:32,1109.50,1109.75,1109.25,1109.50,1310,2347,3657.00
01/06/2005,08:33,1109.50,1110.00,1109.25,1110.00,1778,1558,3336.00
01/06/2005,08:34,1110.00,1110.75,1109.75,1110.50,3251,999,4250.00
01/06/2005,08:35,1110.25,1111.00,1110.25,1111.00,2273,1255,3528.00
01/06/2005,08:36,1111.00,1111.50,1110.75,1111.25,2461,1497,3958.00
01/06/2005,08:37,1111.50,1111.75,1111.25,1111.50,2433,1167,3600.00
01/06/2005,08:38,1111.75,1112.00,1111.25,1111.50,1582,3354,4936.00
01/06/2005,08:39,1111.75,1112.00,1111.50,1111.75,1309,909,2218.00
01/06/2005,08:40,1111.75,1112.00,1111.25,1111.50,1020,846,1866.00
01/06/2005,08:41,1111.25,1112.00,1111.00,1111.75,1728,1358,3086.00
01/06/2005,08:42,1111.75,1112.00,1111.00,1111.25,807,2126,2933.00
01/06/2005,08:43,1111.25,1111.25,1110.75,1110.75,827,1004,1831.00
01/06/2005,08:44,1111.00,1111.00,1110.50,1110.75,401,1255,1656.00
01/06/2005,08:45,1110.75,1111.00,1110.50,1110.50,682,421,1103.00
01/06/2005,08:46,1110.50,1111.00,1110.50,1110.50,950,882,1832.00
01/06/2005,08:47,1110.50,1111.25,1110.50,1111.00,1114,927,2041.00
01/06/2005,08:48,1111.00,1112.25,1111.00,1112.00,2730,484,3214.00
01/06/2005,08:49,1112.00,1112.25,1111.75,1111.75,1093,691,1784.00
01/06/2005,08:50,1111.75,1112.00,1111.50,1111.50,92,966,1058.00
01/06/2005,08:51,1111.50,1111.75,1111.00,1111.25,640,1487,2127.00
01/06/2005,08:52,1111.25,1111.50,1111.00,1111.50,1448,215,1663.00
01/06/2005,08:53,1111.50,1112.00,1111.50,1111.75,1506,787,2293.00
01/06/2005,08:54,1112.00,1112.00,1111.25,1111.25,114,1682,1796.00
01/06/2005,08:55,1111.25,1111.50,1111.25,1111.50,59,799,858.00
01/06/2005,08:56,1111.25,1111.50,1110.50,1110.50,191,1849,2040.00
01/06/2005,08:57,1110.50,1110.75,1110.25,1110.25,829,1207,2036.00
01/06/2005,08:58,1110.50,1111.00,1110.25,1111.00,846,98,944.00
01/06/2005,08:59,1111.00,1111.00,1110.50,1110.75,95,455,550.00
01/06/2005,09:00,1110.75,1111.25,1110.50,1110.75,1143,687,1830.00
01/06/2005,09:01,1110.75,1110.75,1110.25,1110.50,616,586,1202.00
01/06/2005,09:02,1110.25,1110.75,1109.50,1109.75,906,2519,3425.00
01/06/2005,09:03,1109.50,1110.00,1109.25,1109.75,1007,2421,3428.00
01/06/2005,09:04,1109.75,1110.50,1109.75,1110.00,1548,1718,3266.00
01/06/2005,09:05,1110.00,1110.50,1110.00,1110.50,456,439,895.00
01/06/2005,09:06,1110.50,1110.50,1110.25,1110.50,253,466,719.00
01/06/2005,09:07,1110.50,1110.50,1110.00,1110.00,324,772,1096.00
01/06/2005,09:08,1110.00,1110.25,1109.25,1109.75,610,2364,2974.00
01/06/2005,09:09,1109.75,1110.00,1109.75,1110.00,690,237,927.00
01/06/2005,09:10,1110.00,1110.75,1109.75,1110.50,3441,599,4040.00
01/06/2005,09:11,1110.25,1110.75,1110.25,1110.50,536,520,1056.00
01/06/2005,09:12,1110.50,1110.75,1110.25,1110.25,146,708,854.00
01/06/2005,09:13,1110.25,1110.50,1109.75,1110.25,539,738,1277.00
01/06/2005,09:14,1110.25,1111.50,1110.00,1111.25,3274,216,3490.00
01/06/2005,09:15,1111.25,1111.75,1111.00,1111.50,1904,578,2482.00
01/06/2005,09:16,1111.25,1111.75,1111.25,1111.75,584,92,676.00
01/06/2005,09:17,1111.75,1112.00,1111.50,1111.75,2229,875,3104.00
01/06/2005,09:18,1112.00,1112.00,1111.00,1111.25,207,1616,1823.00
01/06/2005,09:19,1111.25,1111.25,1110.75,1111.00,212,2043,2255.00
01/06/2005,09:20,1111.00,1111.00,1110.50,1110.50,100,701,801.00
01/06/2005,09:21,1110.50,1110.75,1109.75,1110.25,1172,2417,3589.00
01/06/2005,09:22,1110.00,1110.25,1110.00,1110.25,472,539,1011.00
01/06/2005,09:23,1110.00,1110.50,1109.50,1110.50,1722,1797,3519.00
01/06/2005,09:24,1110.50,1111.00,1110.25,1110.75,1409,325,1734.00
01/06/2005,09:25,1111.00,1111.50,1110.75,1111.50,2221,478,2699.00
01/06/2005,09:26,1111.50,1112.50,1111.25,1112.25,4750,395,5145.00
01/06/2005,09:27,1112.50,1112.50,1111.75,1112.00,506,813,1319.00
01/06/2005,09:28,1111.75,1112.00,1111.50,1111.75,870,1220,2090.00
01/06/2005,09:29,1111.75,1112.00,1111.25,1111.50,598,1333,1931.00
01/06/2005,09:30,1111.25,1111.75,1111.00,1111.00,607,637,1244.00
01/06/2005,09:31,1111.00,1111.25,1110.50,1110.50,428,1760,2188.00
01/06/2005,09:32,1110.75,1111.50,1110.50,1111.00,1836,685,2521.00
01/06/2005,09:33,1111.00,1111.50,1110.75,1110.75,926,1443,2369.00
01/06/2005,09:34,1111.00,1111.00,1109.75,1110.00,972,3348,4320.00
01/06/2005,09:35,1110.00,1111.00,1109.75,1110.25,1074,1580,2654.00
01/06/2005,09:36,1110.50,1110.75,1110.00,1110.00,748,970,1718.00
01/06/2005,09:37,1110.25,1110.75,1110.00,1110.50,708,603,1311.00
01/06/2005,09:38,1110.50,1111.00,1110.50,1110.75,431,89,520.00
01/06/2005,09:39,1110.75,1111.25,1110.75,1110.75,584,841,1425.00
01/06/2005,09:40,1110.75,1111.25,1110.75,1111.00,291,487,778.00
01/06/2005,09:41,1111.00,1111.25,1110.25,1110.50,207,712,919.00
01/06/2005,09:42,1110.50,1110.75,1110.00,1110.00,687,1377,2064.00
01/06/2005,09:43,1110.00,1110.50,1109.75,1110.00,426,883,1309.00
01/06/2005,09:44,1110.25,1111.00,1109.75,1111.00,1619,830,2449.00
01/06/2005,09:45,1111.00,1111.00,1110.50,1111.00,819,370,1189.00
01/06/2005,09:46,1110.75,1111.25,1110.50,1111.00,785,371,1156.00
01/06/2005,09:47,1111.25,1111.25,1110.25,1110.50,117,760,877.00
01/06/2005,09:48,1110.25,1110.75,1110.25,1110.75,449,344,793.00
01/06/2005,09:49,1110.75,1111.00,1110.25,1110.75,241,276,517.00
01/06/2005,09:50,1110.50,1110.75,1110.25,1110.50,279,268,547.00
01/06/2005,09:51,1110.25,1110.50,1109.75,1109.75,380,2561,2941.00
01/06/2005,09:52,1109.75,1110.25,1109.50,1110.00,755,932,1687.00
01/06/2005,09:53,1110.00,1110.00,1109.00,1109.25,820,2618,3438.00
01/06/2005,09:54,1109.25,1109.50,1108.50,1108.75,1968,4744,6712.00
01/06/2005,09:55,1108.75,1109.00,1108.25,1108.50,848,2364,3212.00
01/06/2005,09:56,1108.50,1108.50,1107.75,1108.00,1042,3429,4471.00
01/06/2005,09:57,1107.75,1108.50,1107.75,1108.50,2142,1422,3564.00
01/06/2005,09:58,1108.50,1108.50,1108.25,1108.50,302,219,521.00
01/06/2005,09:59,1108.50,1109.00,1108.25,1109.00,3832,85,3917.00
01/06/2005,10:00,1108.75,1109.00,1108.50,1108.50,787,1197,1984.00
01/06/2005,10:01,1108.50,1109.00,1108.50,1108.50,658,1091,1749.00
01/06/2005,10:02,1108.50,1109.00,1108.25,1108.50,1265,2134,3399.00
01/06/2005,10:03,1108.75,1108.75,1108.50,1108.75,543,751,1294.00
01/06/2005,10:04,1108.50,1108.75,1108.25,1108.75,410,899,1309.00
01/06/2005,10:05,1108.50,1109.00,1108.25,1108.75,898,589,1487.00
01/06/2005,10:06,1109.00,1109.25,1108.75,1109.00,959,1309,2268.00
01/06/2005,10:07,1109.00,1109.25,1108.50,1109.00,1287,634,1921.00
01/06/2005,10:08,1109.00,1110.50,1109.00,1110.25,5334,1204,6538.00
01/06/2005,10:09,1110.25,1110.75,1110.25,1110.50,2671,1360,4031.00
01/06/2005,10:10,1110.50,1111.50,1110.25,1111.25,4487,1309,5796.00
01/06/2005,10:11,1111.00,1111.50,1110.75,1111.50,1904,593,2497.00
01/06/2005,10:12,1111.50,1111.50,1111.00,1111.00,331,556,887.00
01/06/2005,10:13,1111.00,1111.00,1110.50,1110.50,625,886,1511.00
01/06/2005,10:14,1110.50,1111.75,1110.50,1111.50,1863,270,2133.00
01/06/2005,10:15,1111.50,1111.50,1110.50,1110.75,793,1412,2205.00
01/06/2005,10:16,1111.00,1111.25,1110.50,1111.25,462,338,800.00
01/06/2005,10:17,1111.25,1111.50,1111.00,1111.25,257,256,513.00
01/06/2005,10:18,1111.25,1111.75,1111.00,1111.75,1047,218,1265.00
01/06/2005,10:19,1111.75,1112.00,1111.50,1111.75,1470,926,2396.00
01/06/2005,10:20,1111.75,1112.00,1111.50,1111.75,330,716,1046.00
01/06/2005,10:21,1112.00,1113.00,1111.75,1112.75,4544,835,5379.00
01/06/2005,10:22,1113.00,1113.00,1112.50,1112.75,2563,1259,3822.00
01/06/2005,10:23,1112.75,1113.00,1112.00,1112.00,1272,1927,3199.00
01/06/2005,10:24,1112.00,1112.50,1111.75,1112.25,508,846,1354.00
01/06/2005,10:25,1112.25,1112.50,1112.25,1112.50,51,49,100.00
01/06/2005,10:26,1112.50,1112.50,1112.00,1112.25,538,1019,1557.00
01/06/2005,10:27,1112.25,1112.25,1111.75,1112.25,779,757,1536.00
01/06/2005,10:28,1112.00,1112.25,1111.50,1112.00,584,1244,1828.00
01/06/2005,10:29,1112.00,1112.25,1111.75,1112.00,418,275,693.00
01/06/2005,10:30,1112.00,1113.00,1111.75,1113.00,3417,242,3659.00
01/06/2005,10:31,1113.00,1114.50,1113.00,1114.50,8424,922,9346.00
01/06/2005,10:32,1114.25,1115.00,1114.00,1114.00,5489,4545,10034.00
01/06/2005,10:33,1114.00,1114.50,1113.50,1113.75,1134,2091,3225.00
01/06/2005,10:34,1113.75,1114.25,1113.75,1113.75,788,343,1131.00
01/06/2005,10:35,1114.00,1114.50,1113.50,1114.25,1029,1120,2149.00
01/06/2005,10:36,1114.25,1114.50,1114.00,1114.25,513,991,1504.00
01/06/2005,10:37,1114.25,1114.50,1114.00,1114.00,614,925,1539.00
01/06/2005,10:38,1114.25,1114.25,1113.25,1113.50,297,1702,1999.00
01/06/2005,10:39,1113.25,1113.50,1112.75,1113.00,448,1161,1609.00
01/06/2005,10:40,1113.25,1113.25,1112.75,1112.75,267,273,540.00
01/06/2005,10:41,1112.75,1113.50,1112.75,1113.25,1259,491,1750.00
01/06/2005,10:42,1113.25,1113.25,1113.00,1113.00,124,915,1039.00
01/06/2005,10:43,1113.00,1113.00,1112.75,1113.00,779,295,1074.00
01/06/2005,10:44,1113.00,1113.25,1113.00,1113.00,70,21,91.00
01/06/2005,10:45,1113.00,1113.25,1112.25,1112.25,1032,1485,2517.00
01/06/2005,10:46,1112.25,1113.00,1112.25,1113.00,1345,284,1629.00
01/06/2005,10:47,1113.00,1113.25,1112.75,1113.00,533,678,1211.00
01/06/2005,10:48,1113.00,1113.25,1112.50,1112.50,193,1242,1435.00
01/06/2005,10:49,1112.75,1113.50,1112.50,1113.00,2053,273,2326.00
01/06/2005,10:50,1113.00,1114.00,1113.00,1114.00,1231,434,1665.00
01/06/2005,10:51,1114.00,1114.00,1113.25,1113.50,349,625,974.00
01/06/2005,10:52,1113.25,1113.75,1113.00,1113.00,129,340,469.00
01/06/2005,10:53,1113.00,1113.25,1112.75,1113.00,220,496,716.00
01/06/2005,10:54,1113.00,1113.00,1112.50,1113.00,461,277,738.00
01/06/2005,10:55,1112.75,1113.00,1112.50,1112.50,127,267,394.00
01/06/2005,10:56,1112.75,1113.00,1112.00,1112.25,457,1740,2197.00
01/06/2005,10:57,1112.25,1112.50,1112.00,1112.00,311,494,805.00
01/06/2005,10:58,1112.25,1112.50,1111.75,1112.50,396,457,853.00
01/06/2005,10:59,1112.50,1112.75,1112.50,1112.75,1669,87,1756.00
01/06/2005,11:00,1112.75,1112.75,1112.25,1112.50,401,380,781.00
01/06/2005,11:01,1112.50,1113.00,1112.50,1112.50,155,264,419.00
01/06/2005,11:02,1112.75,1112.75,1112.50,1112.50,35,153,188.00
01/06/2005,11:03,1112.50,1112.75,1112.25,1112.50,184,430,614.00
01/06/2005,11:04,1112.50,1112.75,1112.50,1112.75,24,286,310.00
01/06/2005,11:05,1112.75,1113.75,1112.50,1113.75,1664,60,1724.00
01/06/2005,11:06,1113.50,1113.75,1113.00,1113.00,80,621,701.00
01/06/2005,11:07,1113.00,1113.25,1113.00,1113.00,225,129,354.00
01/06/2005,11:08,1113.00,1113.75,1112.75,1113.50,1457,1124,2581.00
01/06/2005,11:09,1113.50,1113.75,1113.25,1113.25,140,511,651.00
01/06/2005,11:10,1113.25,1113.25,1113.00,1113.25,184,195,379.00
01/06/2005,11:11,1113.25,1113.25,1112.50,1112.50,341,1319,1660.00
01/06/2005,11:12,1112.25,1112.50,1112.00,1112.50,713,483,1196.00
01/06/2005,11:13,1112.25,1112.50,1111.75,1112.00,291,1153,1444.00
01/06/2005,11:14,1111.75,1112.25,1111.75,1112.00,1077,41,1118.00
01/06/2005,11:15,1112.25,1113.25,1112.25,1113.00,1613,69,1682.00
01/06/2005,11:16,1113.00,1113.25,1112.75,1113.00,589,748,1337.00
01/06/2005,11:17,1113.00,1113.25,1113.00,1113.00,15,52,67.00
01/06/2005,11:18,1113.00,1113.50,1113.00,1113.50,189,96,285.00
01/06/2005,11:19,1113.25,1113.50,1113.00,1113.00,298,857,1155.00
01/06/2005,11:20,1113.25,1113.50,1113.00,1113.50,415,30,445.00
01/06/2005,11:21,1113.50,1113.75,1113.00,1113.00,1375,1121,2496.00
01/06/2005,11:22,1113.25,1113.25,1113.00,1113.25,470,121,591.00
01/06/2005,11:23,1113.25,1113.25,1112.75,1113.00,268,312,580.00
01/06/2005,11:24,1113.00,1113.25,1113.00,1113.00,259,5,264.00
01/06/2005,11:25,1113.25,1113.25,1112.75,1112.75,89,161,250.00
01/06/2005,11:26,1112.75,1113.50,1112.75,1113.25,468,58,526.00
01/06/2005,11:27,1113.25,1113.25,1113.00,1113.00,16,24,40.00
01/06/2005,11:28,1113.00,1113.25,1113.00,1113.25,24,105,129.00
01/06/2005,11:29,1113.25,1113.25,1112.25,1112.50,94,1092,1186.00
01/06/2005,11:30,1112.50,1113.50,1112.50,1112.75,1023,208,1231.00
01/06/2005,11:31,1112.75,1113.25,1112.75,1113.00,293,28,321.00
01/06/2005,11:32,1113.00,1113.25,1112.75,1112.75,219,690,909.00
01/06/2005,11:33,1112.75,1112.75,1112.50,1112.75,326,442,768.00
01/06/2005,11:34,1112.50,1112.75,1112.50,1112.50,95,22,117.00
01/06/2005,11:35,1112.75,1112.75,1112.25,1112.50,55,180,235.00
01/06/2005,11:36,1112.75,1112.75,1112.50,1112.50,28,6,34.00
01/06/2005,11:37,1112.50,1113.00,1112.50,1113.00,431,40,471.00
01/06/2005,11:38,1112.75,1113.00,1112.25,1112.50,389,827,1216.00
01/06/2005,11:39,1112.50,1112.75,1112.50,1112.75,12,4,16.00
01/06/2005,11:40,1112.50,1112.75,1112.50,1112.50,87,178,265.00
01/06/2005,11:41,1112.50,1112.75,1112.25,1112.75,93,159,252.00
01/06/2005,11:42,1112.50,1113.00,1112.50,1113.00,506,31,537.00
01/06/2005,11:43,1113.00,1113.25,1113.00,1113.25,897,207,1104.00
01/06/2005,11:44,1113.25,1113.50,1113.00,1113.00,385,67,452.00
01/06/2005,11:45,1113.00,1113.25,1112.75,1113.25,38,608,646.00
01/06/2005,11:46,1113.25,1113.25,1112.75,1113.00,217,115,332.00
01/06/2005,11:47,1113.00,1113.25,1113.00,1113.00,35,62,97.00
01/06/2005,11:48,1113.00,1113.25,1113.00,1113.25,15,193,208.00
01/06/2005,11:49,1113.00,1113.25,1113.00,1113.25,23,10,33.00
01/06/2005,11:50,1113.25,1113.25,1113.00,1113.25,457,227,684.00
01/06/2005,11:51,1113.25,1113.50,1113.00,1113.25,314,157,471.00
01/06/2005,11:52,1113.25,1113.50,1113.00,1113.00,97,31,128.00
01/06/2005,11:53,1113.25,1113.25,1112.75,1112.75,204,149,353.00
01/06/2005,11:54,1112.75,1113.00,1112.75,1112.75,61,16,77.00
01/06/2005,11:55,1112.75,1113.00,1112.75,1112.75,64,34,98.00
01/06/2005,11:56,1113.00,1113.00,1112.50,1112.50,30,575,605.00
01/06/2005,11:57,1112.75,1112.75,1112.50,1112.50,17,624,641.00
01/06/2005,11:58,1112.50,1112.75,1112.00,1112.00,316,1014,1330.00
01/06/2005,11:59,1112.25,1112.25,1111.50,1111.75,601,2000,2601.00
01/06/2005,12:00,1111.75,1112.00,1111.00,1111.50,422,1834,2256.00
01/06/2005,12:01,1111.25,1112.00,1111.25,1112.00,930,116,1046.00
01/06/2005,12:02,1112.00,1112.00,1111.50,1111.50,67,217,284.00
01/06/2005,12:03,1111.75,1112.00,1111.50,1112.00,977,589,1566.00
01/06/2005,12:04,1112.00,1112.00,1111.75,1112.00,94,51,145.00
01/06/2005,12:05,1111.75,1112.25,1111.75,1112.25,914,16,930.00
01/06/2005,12:06,1112.50,1112.50,1112.00,1112.00,48,236,284.00
01/06/2005,12:07,1112.00,1112.25,1111.00,1111.00,770,2670,3440.00
01/06/2005,12:08,1111.25,1111.25,1110.75,1111.00,45,724,769.00
01/06/2005,12:09,1110.75,1111.00,1110.75,1110.75,457,25,482.00
01/06/2005,12:10,1110.75,1111.25,1110.75,1111.00,378,370,748.00
01/06/2005,12:11,1111.00,1111.50,1111.00,1111.50,1098,567,1665.00
01/06/2005,12:12,1111.50,1111.75,1111.50,1111.75,231,158,389.00
01/06/2005,12:13,1111.75,1111.75,1111.50,1111.50,292,70,362.00
01/06/2005,12:14,1111.75,1111.75,1111.50,1111.75,192,8,200.00
01/06/2005,12:15,1111.75,1111.75,1111.50,1111.75,148,7,155.00
01/06/2005,12:16,1111.75,1112.25,1111.75,1111.75,877,189,1066.00
01/06/2005,12:17,1111.75,1111.75,1111.50,1111.75,169,337,506.00
01/06/2005,12:18,1111.75,1112.00,1111.75,1112.00,59,24,83.00
01/06/2005,12:19,1111.75,1112.00,1111.75,1112.00,343,364,707.00
01/06/2005,12:20,1112.00,1112.25,1111.50,1111.50,48,584,632.00
01/06/2005,12:21,1111.75,1112.25,1111.75,1111.75,219,232,451.00
01/06/2005,12:22,1112.00,1112.50,1112.00,1112.25,850,166,1016.00
01/06/2005,12:23,1112.25,1113.25,1112.25,1113.00,3347,391,3738.00
01/06/2005,12:24,1113.00,1114.50,1113.00,1114.50,3538,1602,5140.00
01/06/2005,12:25,1114.25,1115.75,1114.00,1115.00,6715,3074,9789.00
01/06/2005,12:26,1115.00,1115.25,1114.50,1114.50,2063,2024,4087.00
01/06/2005,12:27,1114.75,1115.25,1114.50,1115.00,1382,742,2124.00
01/06/2005,12:28,1115.00,1115.00,1114.75,1114.75,317,732,1049.00
01/06/2005,12:29,1115.00,1115.00,1114.25,1114.25,105,1214,1319.00
01/06/2005,12:30,1114.50,1115.00,1114.25,1114.50,797,535,1332.00
01/06/2005,12:31,1114.50,1114.75,1114.50,1114.50,427,406,833.00
01/06/2005,12:32,1114.50,1114.75,1114.25,1114.25,264,441,705.00
01/06/2005,12:33,1114.25,1114.50,1114.00,1114.00,41,1106,1147.00
01/06/2005,12:34,1114.00,1114.50,1114.00,1114.50,1011,60,1071.00
01/06/2005,12:35,1114.50,1114.50,1114.00,1114.25,207,530,737.00
01/06/2005,12:36,1114.25,1114.75,1114.00,1114.75,975,582,1557.00
01/06/2005,12:37,1114.75,1115.00,1114.50,1115.00,759,181,940.00
01/06/2005,12:38,1115.00,1115.00,1114.50,1114.50,25,498,523.00
01/06/2005,12:39,1114.50,1114.50,1114.25,1114.50,366,174,540.00
01/06/2005,12:40,1114.25,1115.00,1114.25,1114.50,485,130,615.00
01/06/2005,12:41,1114.50,1115.00,1114.25,1115.00,1070,182,1252.00
01/06/2005,12:42,1115.00,1115.25,1114.50,1114.50,333,510,843.00
01/06/2005,12:43,1114.50,1114.75,1114.25,1114.50,496,268,764.00
01/06/2005,12:44,1114.75,1115.00,1114.50,1114.75,367,36,403.00
01/06/2005,12:45,1114.75,1114.75,1114.25,1114.25,430,997,1427.00
01/06/2005,12:46,1114.25,1114.50,1114.00,1114.25,563,81,644.00
01/06/2005,12:47,1114.50,1115.00,1114.25,1115.00,613,85,698.00
01/06/2005,12:48,1115.00,1115.00,1114.50,1114.75,438,173,611.00
01/06/2005,12:49,1114.50,1115.25,1114.50,1115.00,786,336,1122.00
01/06/2005,12:50,1115.00,1116.00,1115.00,1115.25,3649,993,4642.00
01/06/2005,12:51,1115.25,1116.50,1115.25,1116.25,2530,1140,3670.00
01/06/2005,12:52,1116.25,1116.50,1116.00,1116.25,925,1264,2189.00
01/06/2005,12:53,1116.25,1116.50,1116.00,1116.00,1364,771,2135.00
01/06/2005,12:54,1116.25,1116.25,1115.75,1116.00,949,768,1717.00
01/06/2005,12:55,1116.00,1116.25,1115.75,1116.25,1139,1277,2416.00
01/06/2005,12:56,1116.25,1116.25,1116.00,1116.25,756,231,987.00
01/06/2005,12:57,1116.25,1116.75,1116.25,1116.25,1470,533,2003.00
01/06/2005,12:58,1116.25,1116.75,1116.00,1116.00,725,1057,1782.00
01/06/2005,12:59,1116.00,1116.25,1115.50,1115.50,106,1265,1371.00
01/06/2005,13:00,1115.50,1116.25,1115.50,1116.00,1007,293,1300.00
01/06/2005,13:01,1116.00,1116.00,1115.50,1116.00,401,601,1002.00
01/06/2005,13:02,1115.75,1116.25,1115.75,1116.25,295,325,620.00
01/06/2005,13:03,1116.00,1116.50,1115.75,1116.00,705,667,1372.00
01/06/2005,13:04,1116.00,1116.25,1115.50,1115.50,135,560,695.00
01/06/2005,13:05,1115.50,1115.75,1115.50,1115.50,403,143,546.00
01/06/2005,13:06,1115.75,1116.00,1115.50,1115.75,220,39,259.00
01/06/2005,13:07,1115.75,1116.25,1115.75,1115.75,250,566,816.00
01/06/2005,13:08,1115.75,1116.00,1115.75,1116.00,14,380,394.00
01/06/2005,13:09,1115.75,1116.75,1115.75,1116.50,1755,350,2105.00
01/06/2005,13:10,1116.50,1116.75,1115.50,1115.50,921,820,1741.00
01/06/2005,13:11,1115.75,1115.75,1115.00,1115.25,874,2494,3368.00
01/06/2005,13:12,1115.25,1115.25,1114.75,1115.00,1054,575,1629.00
01/06/2005,13:13,1115.25,1115.50,1115.00,1115.25,404,368,772.00
01/06/2005,13:14,1115.25,1115.25,1114.75,1115.25,330,483,813.00
01/06/2005,13:15,1115.00,1115.25,1114.75,1115.00,70,929,999.00
01/06/2005,13:16,1114.75,1115.25,1114.75,1115.00,432,216,648.00
01/06/2005,13:17,1115.00,1115.25,1114.50,1115.25,1331,944,2275.00
01/06/2005,13:18,1115.25,1115.25,1115.00,1115.25,731,54,785.00
01/06/2005,13:19,1115.25,1116.25,1115.25,1115.75,1791,484,2275.00
01/06/2005,13:20,1115.75,1116.25,1115.50,1116.25,768,507,1275.00
01/06/2005,13:21,1116.00,1116.75,1116.00,1116.50,1629,601,2230.00
01/06/2005,13:22,1116.75,1116.75,1115.50,1115.75,484,1153,1637.00
01/06/2005,13:23,1115.75,1116.00,1115.50,1115.75,581,677,1258.00
01/06/2005,13:24,1115.50,1115.75,1115.25,1115.50,46,921,967.00
01/06/2005,13:25,1115.25,1115.75,1115.00,1115.25,399,575,974.00
01/06/2005,13:26,1115.25,1115.75,1115.00,1115.75,711,123,834.00
01/06/2005,13:27,1115.75,1115.75,1115.25,1115.50,283,292,575.00
01/06/2005,13:28,1115.50,1115.75,1115.25,1115.25,271,73,344.00
01/06/2005,13:29,1115.50,1115.75,1115.50,1115.50,84,125,209.00
01/06/2005,13:30,1115.50,1116.00,1115.50,1116.00,377,113,490.00
01/06/2005,13:31,1115.75,1116.00,1115.75,1115.75,444,335,779.00
01/06/2005,13:32,1115.75,1115.75,1115.50,1115.50,7,23,30.00
01/06/2005,13:33,1115.50,1115.75,1115.25,1115.75,145,465,610.00
01/06/2005,13:34,1115.75,1116.25,1115.50,1116.00,685,618,1303.00
01/06/2005,13:35,1115.75,1116.50,1115.75,1116.50,911,734,1645.00
01/06/2005,13:36,1116.50,1116.50,1115.75,1116.00,358,322,680.00
01/06/2005,13:37,1116.00,1116.25,1115.50,1115.50,17,253,270.00
01/06/2005,13:38,1115.50,1116.00,1115.50,1116.00,130,122,252.00
01/06/2005,13:39,1116.00,1116.25,1115.50,1116.25,194,151,345.00
01/06/2005,13:40,1116.00,1116.25,1115.75,1115.75,77,259,336.00
01/06/2005,13:41,1115.75,1116.00,1115.50,1116.00,113,212,325.00
01/06/2005,13:42,1115.75,1116.00,1115.25,1115.50,444,567,1011.00
01/06/2005,13:43,1115.50,1115.50,1115.00,1115.25,156,501,657.00
01/06/2005,13:44,1115.25,1115.50,1114.75,1114.75,77,1222,1299.00
01/06/2005,13:45,1114.75,1115.00,1114.75,1115.00,36,746,782.00
01/06/2005,13:46,1114.75,1115.00,1114.75,1115.00,233,44,277.00
01/06/2005,13:47,1115.00,1115.50,1114.75,1115.50,453,337,790.00
01/06/2005,13:48,1115.25,1115.50,1115.00,1115.25,39,433,472.00
01/06/2005,13:49,1115.00,1115.00,1114.75,1114.75,14,755,769.00
01/06/2005,13:50,1115.00,1115.00,1114.50,1114.75,398,554,952.00
01/06/2005,13:51,1114.75,1115.25,1114.50,1115.25,327,13,340.00
01/06/2005,13:52,1115.00,1115.25,1114.50,1114.75,30,337,367.00
01/06/2005,13:53,1114.50,1115.00,1114.50,1114.75,115,451,566.00
01/06/2005,13:54,1114.75,1115.00,1114.50,1114.75,56,94,150.00
01/06/2005,13:55,1114.75,1115.00,1114.50,1115.00,908,30,938.00
01/06/2005,13:56,1115.00,1115.25,1114.75,1114.75,161,202,363.00
01/06/2005,13:57,1115.00,1115.25,1115.00,1115.25,151,19,170.00
01/06/2005,13:58,1115.25,1115.50,1114.50,1114.50,511,776,1287.00
01/06/2005,13:59,1114.50,1114.75,1113.50,1113.75,298,3264,3562.00
01/06/2005,14:00,1113.50,1113.75,1113.25,1113.50,1380,1307,2687.00
01/06/2005,14:01,1113.50,1113.75,1113.00,1113.25,790,1953,2743.00
01/06/2005,14:02,1113.25,1113.75,1113.25,1113.75,530,84,614.00
01/06/2005,14:03,1113.75,1113.75,1113.50,1113.75,1280,61,1341.00
01/06/2005,14:04,1113.75,1114.00,1113.50,1114.00,397,571,968.00
01/06/2005,14:05,1113.75,1114.00,1113.00,1113.25,142,2039,2181.00
01/06/2005,14:06,1113.00,1113.50,1112.75,1113.50,688,879,1567.00
01/06/2005,14:07,1113.50,1113.50,1112.50,1112.50,79,1810,1889.00
01/06/2005,14:08,1112.50,1113.50,1112.50,1113.50,1277,556,1833.00
01/06/2005,14:09,1113.25,1114.25,1113.25,1114.00,2004,310,2314.00
01/06/2005,14:10,1114.25,1114.25,1113.50,1113.75,197,514,711.00
01/06/2005,14:11,1113.75,1113.75,1113.25,1113.50,145,357,502.00
01/06/2005,14:12,1113.50,1113.50,1113.00,1113.50,480,356,836.00
01/06/2005,14:13,1113.50,1113.75,1113.25,1113.50,304,260,564.00
01/06/2005,14:14,1113.75,1113.75,1113.25,1113.75,143,213,356.00
01/06/2005,14:15,1113.75,1114.00,1113.25,1113.50,246,622,868.00
01/06/2005,14:16,1113.25,1113.75,1113.25,1113.50,310,671,981.00
01/06/2005,14:17,1113.50,1113.75,1113.25,1113.50,62,291,353.00
01/06/2005,14:18,1113.50,1113.50,1112.50,1112.50,311,2300,2611.00
01/06/2005,14:19,1112.75,1113.00,1112.25,1113.00,829,713,1542.00
01/06/2005,14:20,1112.75,1113.00,1112.25,1112.50,849,1428,2277.00
01/06/2005,14:21,1112.50,1112.75,1111.50,1111.50,1128,3280,4408.00
01/06/2005,14:22,1111.50,1112.00,1111.25,1111.75,2055,1668,3723.00
01/06/2005,14:23,1112.00,1112.00,1111.00,1111.50,1069,1656,2725.00
01/06/2005,14:24,1111.50,1112.00,1111.25,1112.00,808,332,1140.00
01/06/2005,14:25,1112.00,1112.00,1111.50,1111.50,334,354,688.00
01/06/2005,14:26,1111.75,1112.50,1111.50,1112.50,1928,98,2026.00
01/06/2005,14:27,1112.25,1112.50,1112.25,1112.25,437,702,1139.00
01/06/2005,14:28,1112.00,1112.50,1111.75,1111.75,600,917,1517.00
01/06/2005,14:29,1112.00,1112.75,1111.75,1112.75,987,144,1131.00
01/06/2005,14:30,1112.75,1112.75,1112.00,1112.25,218,959,1177.00
01/06/2005,14:31,1112.25,1113.00,1112.25,1112.75,1077,350,1427.00
01/06/2005,14:32,1112.75,1113.00,1112.50,1112.75,102,722,824.00
01/06/2005,14:33,1112.50,1113.25,1112.50,1113.00,1149,182,1331.00
01/06/2005,14:34,1113.00,1113.25,1112.75,1113.25,195,169,364.00
01/06/2005,14:35,1113.25,1113.25,1112.75,1113.00,28,707,735.00
01/06/2005,14:36,1113.00,1113.25,1112.75,1113.25,218,198,416.00
01/06/2005,14:37,1113.00,1113.25,1112.75,1112.75,37,518,555.00
01/06/2005,14:38,1112.75,1113.25,1112.75,1113.00,1051,616,1667.00
01/06/2005,14:39,1113.00,1113.25,1112.75,1112.75,304,385,689.00
01/06/2005,14:40,1112.75,1113.50,1112.75,1113.25,1290,632,1922.00
01/06/2005,14:41,1113.25,1113.75,1113.00,1113.75,2677,748,3425.00
01/06/2005,14:42,1114.00,1114.25,1113.50,1113.75,1696,1727,3423.00
01/06/2005,14:43,1113.50,1114.25,1113.50,1114.25,950,695,1645.00
01/06/2005,14:44,1114.25,1114.50,1114.00,1114.25,1422,76,1498.00
01/06/2005,14:45,1114.50,1114.50,1113.75,1114.00,741,894,1635.00
01/06/2005,14:46,1114.25,1114.25,1113.75,1114.00,475,391,866.00
01/06/2005,14:47,1114.00,1114.25,1113.75,1114.00,459,258,717.00
01/06/2005,14:48,1114.00,1114.00,1113.75,1114.00,153,425,578.00
01/06/2005,14:49,1114.00,1114.25,1113.75,1114.00,826,505,1331.00
01/06/2005,14:50,1114.00,1114.00,1113.75,1113.75,8,415,423.00
01/06/2005,14:51,1113.75,1114.00,1113.50,1113.75,213,1025,1238.00
01/06/2005,14:52,1113.75,1114.00,1113.25,1113.25,132,765,897.00
01/06/2005,14:53,1113.25,1114.00,1113.25,1114.00,1667,904,2571.00
01/06/2005,14:54,1114.00,1114.00,1113.50,1113.50,552,450,1002.00
01/06/2005,14:55,1113.75,1113.75,1113.25,1113.50,504,1161,1665.00
01/06/2005,14:56,1113.50,1114.00,1113.25,1113.50,829,1355,2184.00
01/06/2005,14:57,1113.25,1113.50,1113.25,1113.50,684,1286,1970.00
01/06/2005,14:58,1113.25,1113.25,1112.50,1112.75,1175,3242,4417.00
01/06/2005,14:59,1112.75,1113.00,1112.25,1112.50,1384,1614,2998.00
01/06/2005,15:00,1112.25,1112.75,1112.00,1112.75,2373,4937,7310.00
01/06/2005,15:01,1112.50,1113.25,1112.50,1113.25,2572,1957,4529.00
01/06/2005,15:02,1113.00,1113.25,1112.75,1112.75,1043,947,1990.00
01/06/2005,15:03,1113.00,1113.50,1112.75,1113.00,1530,561,2091.00
01/06/2005,15:04,1113.25,1113.25,1112.75,1113.00,285,811,1096.00
01/06/2005,15:05,1113.00,1113.50,1112.75,1113.25,949,114,1063.00
01/06/2005,15:06,1113.25,1113.50,1112.75,1113.00,384,1119,1503.00
01/06/2005,15:07,1113.00,1113.25,1112.75,1112.75,397,350,747.00
01/06/2005,15:08,1112.75,1113.00,1112.25,1113.00,519,1265,1784.00
01/06/2005,15:09,1112.75,1113.00,1112.50,1112.75,123,355,478.00
01/06/2005,15:10,1112.75,1112.75,1112.00,1112.50,401,1321,1722.00
01/06/2005,15:11,1112.50,1112.50,1112.00,1112.25,358,1193,1551.00
01/06/2005,15:12,1112.25,1112.75,1112.25,1112.25,302,606,908.00
01/06/2005,15:13,1112.25,1112.50,1112.00,1112.25,844,368,1212.00
01/06/2005,15:14,1112.25,1112.25,1111.75,1112.00,118,1292,1410.00
01/06/2005,15:15,1111.75,1112.00,1111.00,1111.00,2183,5127,7310.00
01/06/2005,15:16,1111.00,1111.00,1111.00,1111.00,0,5,5.00
01/06/2005,15:30,1111.50,1111.50,1111.50,1111.50,108,0,108.00
01/06/2005,15:31,1111.50,1111.50,1111.25,1111.25,209,274,483.00
01/06/2005,15:32,1111.25,1111.75,1111.25,1111.75,128,2,130.00
01/06/2005,15:33,1111.50,1111.50,1111.25,1111.50,8,85,93.00
01/06/2005,15:34,1111.25,1111.50,1111.00,1111.50,151,358,509.00
01/06/2005,15:35,1111.25,1111.50,1111.25,1111.25,2,129,131.00
01/06/2005,15:36,1111.25,1111.50,1111.25,1111.25,5,21,26.00
01/06/2005,15:38,1111.50,1111.50,1111.25,1111.50,3,4,7.00
01/06/2005,15:39,1111.50,1111.50,1111.25,1111.25,14,2,16.00
01/06/2005,15:40,1111.50,1111.50,1111.50,1111.50,51,0,51.00
01/06/2005,15:41,1111.50,1111.50,1111.50,1111.50,46,0,46.00
01/06/2005,15:42,1111.50,1111.50,1111.50,1111.50,6,0,6.00
01/06/2005,15:43,1111.50,1111.50,1111.50,1111.50,1,0,1.00
01/06/2005,15:44,1111.50,1111.50,1111.25,1111.50,32,5,37.00
01/06/2005,15:45,1111.75,1111.75,1111.50,1111.50,2,54,56.00
01/06/2005,15:46,1111.75,1111.75,1111.50,1111.50,8,5,13.00
01/06/2005,15:47,1111.50,1111.75,1111.50,1111.50,2,21,23.00
01/06/2005,15:49,1111.50,1111.50,1111.50,1111.50,0,75,75.00
01/06/2005,15:50,1111.25,1111.25,1111.25,1111.25,0,25,25.00
01/06/2005,15:51,1111.25,1111.50,1111.25,1111.50,61,20,81.00
01/06/2005,15:52,1111.50,1112.00,1111.50,1112.00,372,4,376.00
01/06/2005,15:53,1112.00,1112.00,1111.75,1111.75,2,17,19.00
01/06/2005,15:54,1111.75,1112.00,1111.75,1111.75,1,115,116.00
01/06/2005,15:55,1111.75,1111.75,1111.50,1111.75,40,29,69.00
01/06/2005,15:56,1111.75,1111.75,1111.75,1111.75,21,0,21.00
01/06/2005,15:57,1111.75,1111.75,1111.75,1111.75,20,0,20.00
01/06/2005,15:58,1111.75,1111.75,1111.75,1111.75,50,0,50.00
01/06/2005,15:59,1112.00,1112.00,1111.75,1111.75,10,111,121.00
01/06/2005,16:00,1111.75,1111.75,1111.50,1111.50,3,137,140.00
01/06/2005,17:01,1112.00,1112.25,1112.00,1112.25,132,0,132.00
01/06/2005,17:02,1112.25,1112.25,1112.25,1112.25,119,0,119.00
01/06/2005,17:03,1112.25,1112.50,1112.25,1112.25,9,2,11.00
01/06/2005,17:04,1112.25,1112.50,1112.00,1112.50,3,7,10.00
01/06/2005,17:06,1112.25,1112.25,1112.00,1112.00,0,55,55.00
01/06/2005,17:07,1112.00,1112.00,1112.00,1112.00,0,20,20.00
01/06/2005,17:08,1111.75,1112.00,1111.75,1112.00,1,20,21.00
01/06/2005,17:09,1112.00,1112.00,1111.75,1111.75,3,143,146.00
01/06/2005,17:10,1111.75,1111.75,1111.50,1111.50,0,21,21.00
01/06/2005,17:11,1111.50,1111.50,1111.50,1111.50,0,2,2.00
01/06/2005,17:13,1111.75,1111.75,1111.75,1111.75,4,0,4.00
01/06/2005,17:14,1111.75,1112.00,1111.75,1112.00,3,0,3.00
01/06/2005,17:15,1112.00,1112.00,1112.00,1112.00,1,0,1.00
01/06/2005,17:17,1111.75,1111.75,1111.50,1111.75,10,35,45.00
01/06/2005,17:18,1111.75,1111.75,1111.50,1111.50,15,163,178.00
01/06/2005,17:21,1111.50,1111.50,1111.50,1111.50,0,1,1.00
01/06/2005,17:32,1111.50,1111.75,1111.50,1111.75,1,10,11.00
01/06/2005,17:34,1111.75,1111.75,1111.75,1111.75,3,0,3.00
01/06/2005,17:35,1111.75,1111.75,1111.75,1111.75,1,0,1.00
01/06/2005,17:36,1111.50,1111.50,1111.50,1111.50,0,1,1.00
01/06/2005,17:39,1111.50,1111.50,1111.50,1111.50,0,5,5.00
01/06/2005,17:41,1111.50,1111.50,1111.50,1111.50,0,1,1.00
01/06/2005,17:42,1111.50,1111.75,1111.50,1111.75,1,2,3.00
01/06/2005,17:47,1111.75,1111.75,1111.75,1111.75,1,0,1.00
01/06/2005,17:48,1111.50,1111.50,1111.50,1111.50,0,1,1.00
01/06/2005,17:56,1111.50,1111.50,1111.50,1111.50,0,1,1.00
01/06/2005,18:03,1111.50,1111.50,1111.50,1111.50,0,1,1.00
01/06/2005,18:14,1111.50,1111.50,1111.50,1111.50,0,46,46.00
01/06/2005,18:15,1111.50,1111.50,1111.50,1111.50,0,7,7.00
01/06/2005,18:16,1111.50,1111.50,1111.50,1111.50,0,5,5.00
01/06/2005,18:18,1111.25,1111.25,1111.25,1111.25,0,1,1.00
01/06/2005,18:20,1111.25,1111.25,1111.25,1111.25,0,42,42.00
01/06/2005,18:21,1111.25,1111.25,1111.25,1111.25,0,3,3.00
01/06/2005,18:22,1111.50,1111.50,1111.25,1111.50,11,2,13.00
01/06/2005,18:25,1111.50,1111.50,1111.25,1111.25,1,45,46.00
01/06/2005,18:26,1111.25,1111.25,1111.25,1111.25,0,1,1.00
01/06/2005,18:27,1111.25,1111.50,1111.25,1111.25,4,18,22.00
01/06/2005,18:28,1111.25,1111.50,1111.25,1111.50,1,15,16.00
01/06/2005,18:32,1111.25,1111.25,1111.25,1111.25,0,2,2.00
01/06/2005,18:35,1111.25,1111.25,1111.25,1111.25,0,6,6.00
01/06/2005,18:36,1111.50,1111.50,1111.50,1111.50,2,0,2.00
01/06/2005,18:37,1111.50,1111.50,1111.25,1111.25,17,15,32.00
01/06/2005,18:38,1111.25,1111.25,1111.25,1111.25,0,1,1.00
01/06/2005,18:41,1111.25,1111.25,1111.25,1111.25,0,3,3.00
01/06/2005,18:46,1111.25,1111.25,1111.25,1111.25,0,1,1.00
01/06/2005,18:50,1111.25,1111.25,1111.00,1111.00,0,42,42.00
01/06/2005,18:51,1111.25,1111.25,1111.25,1111.25,2,0,2.00
01/06/2005,18:52,1111.50,1111.50,1111.50,1111.50,4,0,4.00
01/06/2005,19:03,1111.50,1111.50,1111.50,1111.50,1,0,1.00
01/06/2005,19:07,1111.50,1111.50,1111.50,1111.50,11,0,11.00
01/06/2005,19:09,1111.25,1111.25,1111.25,1111.25,0,1,1.00
01/06/2005,19:13,1111.25,1111.25,1111.25,1111.25,0,34,34.00
01/06/2005,19:14,1111.25,1111.25,1111.00,1111.00,0,17,17.00
01/06/2005,19:15,1111.00,1111.00,1111.00,1111.00,0,20,20.00
01/06/2005,19:17,1111.00,1111.00,1111.00,1111.00,0,3,3.00
01/06/2005,19:19,1111.00,1111.00,1111.00,1111.00,0,22,22.00
01/06/2005,19:20,1111.00,1111.25,1111.00,1111.00,1,28,29.00
01/06/2005,19:21,1111.00,1111.00,1110.75,1110.75,0,83,83.00
01/06/2005,19:22,1111.00,1111.00,1110.75,1111.00,7,15,22.00
01/06/2005,19:23,1111.00,1111.00,1111.00,1111.00,11,0,11.00
01/06/2005,19:24,1111.00,1111.00,1111.00,1111.00,7,0,7.00
01/06/2005,19:27,1110.75,1110.75,1110.75,1110.75,0,10,10.00
01/06/2005,19:28,1111.00,1111.00,1111.00,1111.00,5,0,5.00
01/06/2005,19:29,1111.00,1111.00,1111.00,1111.00,5,0,5.00
01/06/2005,19:34,1111.00,1111.00,1111.00,1111.00,5,0,5.00
01/06/2005,19:36,1111.25,1111.25,1111.25,1111.25,1,0,1.00
01/06/2005,19:39,1111.25,1111.25,1111.25,1111.25,20,0,20.00
01/06/2005,19:40,1111.50,1111.50,1111.50,1111.50,1,0,1.00
01/06/2005,19:41,1111.25,1111.25,1111.25,1111.25,0,13,13.00
01/06/2005,19:43,1111.25,1111.25,1111.25,1111.25,0,1,1.00
01/06/2005,19:44,1111.25,1111.50,1111.00,1111.00,2,7,9.00
01/06/2005,19:45,1111.00,1111.00,1111.00,1111.00,0,6,6.00
01/06/2005,19:57,1111.25,1111.25,1111.25,1111.25,8,0,8.00
01/06/2005,19:58,1111.25,1111.25,1111.25,1111.25,6,0,6.00
01/06/2005,20:00,1111.25,1111.25,1111.25,1111.25,5,0,5.00
01/06/2005,20:01,1111.25,1111.25,1111.25,1111.25,1,0,1.00
01/06/2005,20:03,1111.25,1111.50,1111.25,1111.50,8,0,8.00
01/06/2005,20:07,1111.25,1111.25,1111.25,1111.25,0,1,1.00
01/06/2005,20:11,1111.25,1111.25,1111.25,1111.25,0,15,15.00
01/06/2005,20:12,1111.25,1111.25,1111.25,1111.25,0,2,2.00
01/06/2005,20:14,1111.25,1111.25,1111.25,1111.25,0,5,5.00
01/06/2005,20:15,1111.25,1111.25,1111.25,1111.25,0,9,9.00
01/06/2005,20:21,1111.50,1111.50,1111.50,1111.50,7,0,7.00
01/06/2005,20:22,1111.50,1111.50,1111.50,1111.50,10,0,10.00
01/06/2005,20:25,1111.50,1111.50,1111.50,1111.50,10,0,10.00
01/06/2005,20:31,1111.50,1111.50,1111.50,1111.50,1,0,1.00
01/06/2005,20:32,1111.50,1111.50,1111.50,1111.50,1,0,1.00
01/06/2005,20:33,1111.50,1111.50,1111.50,1111.50,5,0,5.00
01/06/2005,20:34,1111.25,1111.25,1111.25,1111.25,0,19,19.00
01/06/2005,20:35,1111.25,1111.25,1111.25,1111.25,0,1,1.00
01/06/2005,20:37,1111.25,1111.25,1111.25,1111.25,0,15,15.00
01/06/2005,20:39,1111.25,1111.25,1111.25,1111.25,0,42,42.00
01/06/2005,20:40,1111.25,1111.25,1111.25,1111.25,0,5,5.00
01/06/2005,20:41,1111.25,1111.25,1111.25,1111.25,0,20,20.00
01/06/2005,20:42,1111.00,1111.50,1111.00,1111.50,67,1,68.00
01/06/2005,20:43,1111.50,1111.50,1111.50,1111.50,11,0,11.00
01/06/2005,20:44,1111.50,1111.50,1111.50,1111.50,17,0,17.00
01/06/2005,20:49,1111.25,1111.25,1111.25,1111.25,0,1,1.00
01/06/2005,20:50,1111.25,1111.25,1111.25,1111.25,0,10,10.00
01/06/2005,21:00,1111.25,1111.25,1111.25,1111.25,0,49,49.00
01/06/2005,21:02,1111.25,1111.25,1111.25,1111.25,0,11,11.00
01/06/2005,21:03,1111.50,1111.50,1111.50,1111.50,1,0,1.00
01/06/2005,21:04,1111.25,1111.25,1111.25,1111.25,0,1,1.00
01/06/2005,21:05,1111.25,1111.25,1111.25,1111.25,0,14,14.00
01/06/2005,21:06,1111.25,1111.25,1111.25,1111.25,0,6,6.00
01/06/2005,21:07,1111.25,1111.25,1111.25,1111.25,0,1,1.00
01/06/2005,21:08,1111.25,1111.25,1111.25,1111.25,0,1,1.00
01/06/2005,21:09,1111.25,1111.25,1111.25,1111.25,0,8,8.00
01/06/2005,21:12,1111.25,1111.25,1111.25,1111.25,0,11,11.00
01/06/2005,21:14,1111.50,1111.50,1111.50,1111.50,1,0,1.00
01/06/2005,21:31,1111.25,1111.25,1111.25,1111.25,0,1,1.00
01/06/2005,21:32,1111.25,1111.25,1111.25,1111.25,0,43,43.00
01/06/2005,21:36,1111.25,1111.25,1111.25,1111.25,0,1,1.00
01/06/2005,21:38,1111.25,1111.25,1111.25,1111.25,0,1,1.00
01/06/2005,21:39,1111.25,1111.25,1111.25,1111.25,0,5,5.00
01/06/2005,21:40,1111.00,1111.00,1111.00,1111.00,0,4,4.00
01/06/2005,21:41,1111.00,1111.00,1111.00,1111.00,0,36,36.00
01/06/2005,21:42,1111.00,1111.00,1110.75,1110.75,0,25,25.00
01/06/2005,21:43,1111.00,1111.00,1111.00,1111.00,20,0,20.00
01/06/2005,21:45,1111.00,1111.00,1110.75,1110.75,10,1,11.00
01/06/2005,21:46,1111.00,1111.00,1111.00,1111.00,12,0,12.00
01/06/2005,21:47,1111.00,1111.00,1111.00,1111.00,7,0,7.00
01/06/2005,21:48,1111.00,1111.00,1111.00,1111.00,7,0,7.00
01/06/2005,21:52,1111.00,1111.00,1111.00,1111.00,1,0,1.00
01/06/2005,21:53,1111.00,1111.00,1111.00,1111.00,1,0,1.00
01/06/2005,21:55,1111.00,1111.00,1111.00,1111.00,1,0,1.00
01/06/2005,21:56,1111.00,1111.00,1111.00,1111.00,3,0,3.00
01/06/2005,21:57,1111.00,1111.00,1111.00,1111.00,2,0,2.00
01/06/2005,21:58,1111.00,1111.00,1111.00,1111.00,10,0,10.00
01/06/2005,22:00,1111.00,1111.00,1111.00,1111.00,10,0,10.00
01/06/2005,22:03,1111.00,1111.00,1111.00,1111.00,20,0,20.00
01/06/2005,22:04,1111.00,1111.00,1111.00,1111.00,5,0,5.00
01/06/2005,22:05,1111.00,1111.00,1111.00,1111.00,3,0,3.00
01/06/2005,22:06,1111.00,1111.00,1111.00,1111.00,7,0,7.00
01/06/2005,22:11,1111.00,1111.00,1111.00,1111.00,1,0,1.00
01/06/2005,22:12,1111.00,1111.00,1111.00,1111.00,3,0,3.00
01/06/2005,22:13,1111.00,1111.00,1111.00,1111.00,1,0,1.00
01/06/2005,22:14,1111.00,1111.00,1111.00,1111.00,1,0,1.00
01/06/2005,22:20,1111.00,1111.00,1111.00,1111.00,2,0,2.00
01/06/2005,22:22,1110.75,1110.75,1110.75,1110.75,0,6,6.00
01/06/2005,22:24,1110.75,1110.75,1110.75,1110.75,0,5,5.00
01/06/2005,22:25,1110.75,1110.75,1110.75,1110.75,0,25,25.00
01/06/2005,22:26,1110.75,1110.75,1110.75,1110.75,0,40,40.00
01/06/2005,22:27,1110.75,1110.75,1110.75,1110.75,0,2,2.00
01/06/2005,22:28,1110.75,1110.75,1110.75,1110.75,0,20,20.00
01/06/2005,22:29,1110.75,1110.75,1110.50,1110.50,0,10,10.00
01/06/2005,22:30,1110.50,1110.75,1110.50,1110.75,6,6,12.00
01/06/2005,22:31,1110.75,1110.75,1110.75,1110.75,8,0,8.00
01/06/2005,22:34,1110.50,1110.50,1110.50,1110.50,0,2,2.00
01/06/2005,22:35,1110.75,1110.75,1110.75,1110.75,18,0,18.00
01/06/2005,22:36,1110.75,1110.75,1110.75,1110.75,163,0,163.00
01/06/2005,22:38,1110.50,1110.50,1110.50,1110.50,0,25,25.00
01/06/2005,22:39,1110.50,1110.50,1110.50,1110.50,0,41,41.00
01/06/2005,22:40,1110.50,1110.50,1110.50,1110.50,0,2,2.00
01/06/2005,22:42,1110.25,1110.50,1110.25,1110.50,9,70,79.00
01/06/2005,22:43,1110.50,1110.50,1110.50,1110.50,2,0,2.00
01/06/2005,22:44,1110.25,1110.25,1110.25,1110.25,0,5,5.00
01/06/2005,22:45,1110.50,1110.50,1110.50,1110.50,5,0,5.00
01/06/2005,22:46,1110.25,1110.50,1110.25,1110.50,20,5,25.00
01/06/2005,22:47,1110.25,1110.25,1110.25,1110.25,0,1,1.00
01/06/2005,22:48,1110.50,1110.50,1110.50,1110.50,12,0,12.00
01/06/2005,22:49,1110.50,1110.50,1110.50,1110.50,42,0,42.00
01/06/2005,22:50,1110.50,1110.50,1110.50,1110.50,2,0,2.00
01/06/2005,22:52,1110.50,1110.50,1110.50,1110.50,16,0,16.00
01/06/2005,22:53,1110.50,1110.50,1110.50,1110.50,1,0,1.00
01/06/2005,22:54,1110.50,1110.50,1110.25,1110.25,5,25,30.00
01/06/2005,22:55,1110.25,1110.25,1110.25,1110.25,0,1,1.00
01/06/2005,22:56,1110.25,1110.25,1110.25,1110.25,0,12,12.00
01/06/2005,23:00,1110.25,1110.25,1110.25,1110.25,0,29,29.00
01/06/2005,23:01,1110.00,1110.00,1110.00,1110.00,0,16,16.00
01/06/2005,23:02,1110.25,1110.25,1110.00,1110.00,1,100,101.00
01/06/2005,23:03,1110.00,1110.00,1110.00,1110.00,0,31,31.00
01/06/2005,23:04,1110.00,1110.25,1110.00,1110.25,12,1,13.00
01/06/2005,23:05,1110.25,1110.25,1110.25,1110.25,8,0,8.00
01/06/2005,23:06,1110.00,1110.00,1110.00,1110.00,0,2,2.00
01/06/2005,23:07,1110.00,1110.00,1110.00,1110.00,0,28,28.00
01/06/2005,23:08,1110.25,1110.25,1110.25,1110.25,9,0,9.00
01/06/2005,23:09,1110.25,1110.25,1110.25,1110.25,17,0,17.00
01/06/2005,23:11,1110.25,1110.25,1110.25,1110.25,10,0,10.00
01/06/2005,23:14,1110.00,1110.00,1110.00,1110.00,0,56,56.00
01/06/2005,23:15,1110.25,1110.50,1110.25,1110.50,28,0,28.00
01/06/2005,23:16,1110.25,1110.25,1110.25,1110.25,0,11,11.00
01/06/2005,23:17,1110.25,1110.25,1110.25,1110.25,0,1,1.00
01/06/2005,23:20,1110.25,1110.25,1110.25,1110.25,0,32,32.00
01/06/2005,23:26,1110.25,1110.25,1110.25,1110.25,0,5,5.00
01/06/2005,23:28,1110.25,1110.25,1110.00,1110.00,0,2,2.00
01/06/2005,23:30,1110.25,1110.25,1110.25,1110.25,16,0,16.00
01/06/2005,23:31,1110.25,1110.25,1110.25,1110.25,22,0,22.00
01/06/2005,23:34,1110.50,1110.50,1110.50,1110.50,1,0,1.00
01/06/2005,23:35,1110.25,1110.25,1110.25,1110.25,0,11,11.00
01/06/2005,23:39,1110.00,1110.00,1110.00,1110.00,0,1,1.00
01/06/2005,23:40,1110.25,1110.25,1110.25,1110.25,12,0,12.00
01/06/2005,23:41,1110.25,1110.25,1110.25,1110.25,5,0,5.00
01/06/2005,23:42,1110.50,1110.50,1110.00,1110.00,15,15,30.00
01/06/2005,23:43,1110.25,1110.25,1110.25,1110.25,10,0,10.00
01/06/2005,23:44,1110.25,1110.25,1110.25,1110.25,2,0,2.00
01/06/2005,23:47,1110.25,1110.25,1110.25,1110.25,3,0,3.00
01/06/2005,23:50,1110.50,1110.50,1110.50,1110.50,1,0,1.00
01/06/2005,23:54,1110.25,1110.25,1110.25,1110.25,0,28,28.00
01/06/2005,23:57,1110.25,1110.25,1110.25,1110.25,0,7,7.00
01/06/2005,23:58,1110.25,1110.25,1110.25,1110.25,0,15,15.00
01/06/2005,23:59,1110.50,1110.50,1110.25,1110.25,1,5,6.00
01/07/2005,00:01,1110.25,1110.25,1110.25,1110.25,0,5,5.00
01/07/2005,00:02,1110.25,1110.25,1110.25,1110.25,0,5,5.00
01/07/2005,00:03,1110.25,1110.25,1110.25,1110.25,0,5,5.00
01/07/2005,00:04,1110.25,1110.25,1110.25,1110.25,0,5,5.00
01/07/2005,00:05,1110.25,1110.25,1110.00,1110.00,0,9,9.00
01/07/2005,00:07,1110.25,1110.25,1110.25,1110.25,15,0,15.00
01/07/2005,00:08,1110.25,1110.25,1110.25,1110.25,10,0,10.00
01/07/2005,00:09,1110.25,1110.25,1110.25,1110.25,12,0,12.00
01/07/2005,00:11,1110.25,1110.25,1110.25,1110.25,1,0,1.00
01/07/2005,00:16,1110.25,1110.25,1110.25,1110.25,7,0,7.00
01/07/2005,00:18,1110.25,1110.25,1110.25,1110.25,5,0,5.00
01/07/2005,00:21,1110.50,1110.50,1110.25,1110.50,3,2,5.00
01/07/2005,00:22,1110.50,1110.50,1110.50,1110.50,1,0,1.00
01/07/2005,00:23,1110.50,1110.50,1110.50,1110.50,2,0,2.00
01/07/2005,00:24,1110.50,1110.50,1110.50,1110.50,4,0,4.00
01/07/2005,00:31,1110.50,1110.50,1110.50,1110.50,4,0,4.00
01/07/2005,00:32,1110.50,1110.50,1110.50,1110.50,5,0,5.00
01/07/2005,00:34,1110.25,1110.25,1110.25,1110.25,0,10,10.00
01/07/2005,00:36,1110.50,1110.50,1110.50,1110.50,7,0,7.00
01/07/2005,00:37,1110.75,1110.75,1110.75,1110.75,1,0,1.00
01/07/2005,00:39,1110.75,1110.75,1110.75,1110.75,1,0,1.00
01/07/2005,00:40,1110.50,1110.50,1110.50,1110.50,0,1,1.00
01/07/2005,00:44,1110.50,1110.50,1110.50,1110.50,0,16,16.00
01/07/2005,00:45,1110.25,1110.50,1110.25,1110.25,15,55,70.00
01/07/2005,00:47,1110.25,1110.50,1110.00,1110.25,26,14,40.00
01/07/2005,00:48,1110.25,1110.25,1110.00,1110.25,21,1,22.00
01/07/2005,00:51,1110.25,1110.50,1110.25,1110.50,22,0,22.00
01/07/2005,00:52,1110.50,1110.50,1110.50,1110.50,5,0,5.00
01/07/2005,00:57,1110.50,1110.50,1110.50,1110.50,1,0,1.00
01/07/2005,01:01,1110.25,1110.25,1110.25,1110.25,0,1,1.00
01/07/2005,01:02,1110.25,1110.25,1110.25,1110.25,0,1,1.00
01/07/2005,01:03,1110.50,1110.50,1110.50,1110.50,1,0,1.00
01/07/2005,01:05,1110.50,1110.50,1110.50,1110.50,5,0,5.00
01/07/2005,01:08,1110.25,1110.25,1110.00,1110.00,0,7,7.00
01/07/2005,01:09,1110.00,1110.00,1110.00,1110.00,0,117,117.00
01/07/2005,01:10,1110.00,1110.00,1109.75,1109.75,26,39,65.00
01/07/2005,01:11,1110.00,1110.00,1110.00,1110.00,2,0,2.00
01/07/2005,01:13,1110.25,1110.25,1110.25,1110.25,1,0,1.00
01/07/2005,01:14,1110.00,1110.00,1110.00,1110.00,0,11,11.00
01/07/2005,01:16,1110.00,1110.25,1110.00,1110.25,52,25,77.00
01/07/2005,01:19,1110.50,1110.50,1110.50,1110.50,7,0,7.00
01/07/2005,01:20,1110.25,1110.25,1110.25,1110.25,0,1,1.00
01/07/2005,01:21,1110.25,1110.25,1110.25,1110.25,0,7,7.00
01/07/2005,01:22,1110.25,1110.25,1110.25,1110.25,0,7,7.00
01/07/2005,01:27,1110.25,1110.25,1110.25,1110.25,0,1,1.00
01/07/2005,01:28,1110.25,1110.25,1110.25,1110.25,0,13,13.00
01/07/2005,01:31,1110.25,1110.25,1110.25,1110.25,0,2,2.00
01/07/2005,01:32,1110.25,1110.25,1110.25,1110.25,0,2,2.00
01/07/2005,01:34,1110.25,1110.25,1110.25,1110.25,0,2,2.00
01/07/2005,01:37,1110.25,1110.25,1110.25,1110.25,0,5,5.00
01/07/2005,01:38,1110.25,1110.25,1110.25,1110.25,0,24,24.00
01/07/2005,01:39,1110.25,1110.25,1110.25,1110.25,0,21,21.00
01/07/2005,01:40,1110.25,1110.50,1110.25,1110.50,1,12,13.00
01/07/2005,01:45,1110.50,1111.00,1110.50,1110.75,201,10,211.00
01/07/2005,01:47,1110.75,1110.75,1110.75,1110.75,0,3,3.00
01/07/2005,01:48,1111.00,1111.00,1111.00,1111.00,55,0,55.00
01/07/2005,01:49,1111.00,1111.00,1111.00,1111.00,36,0,36.00
01/07/2005,01:50,1111.00,1111.00,1111.00,1111.00,1,0,1.00
01/07/2005,01:51,1111.00,1111.00,1111.00,1111.00,5,0,5.00
01/07/2005,01:55,1110.75,1110.75,1110.75,1110.75,0,65,65.00
01/07/2005,01:57,1110.75,1110.75,1110.50,1110.50,0,112,112.00
01/07/2005,02:00,1110.75,1110.75,1110.75,1110.75,20,0,20.00
01/07/2005,02:01,1111.00,1111.00,1110.75,1111.00,47,45,92.00
01/07/2005,02:02,1111.25,1111.25,1111.00,1111.00,1,44,45.00
01/07/2005,02:03,1111.00,1111.00,1111.00,1111.00,0,8,8.00
01/07/2005,02:04,1111.00,1111.00,1111.00,1111.00,0,17,17.00
01/07/2005,02:05,1111.00,1111.25,1111.00,1111.25,5,19,24.00
01/07/2005,02:06,1111.00,1111.25,1111.00,1111.00,3,33,36.00
01/07/2005,02:07,1111.25,1111.25,1111.25,1111.25,138,0,138.00
01/07/2005,02:08,1111.25,1111.25,1111.25,1111.25,29,0,29.00
01/07/2005,02:09,1111.25,1111.25,1111.25,1111.25,19,0,19.00
01/07/2005,02:10,1111.25,1111.25,1111.25,1111.25,25,0,25.00
01/07/2005,02:11,1111.25,1111.25,1111.25,1111.25,57,0,57.00
01/07/2005,02:12,1111.00,1111.25,1111.00,1111.25,21,3,24.00
01/07/2005,02:13,1111.25,1111.25,1111.25,1111.25,47,0,47.00
01/07/2005,02:14,1111.25,1111.25,1111.25,1111.25,18,0,18.00
01/07/2005,02:15,1111.25,1111.25,1111.25,1111.25,12,0,12.00
01/07/2005,02:16,1111.50,1111.50,1111.25,1111.25,20,32,52.00
01/07/2005,02:17,1111.00,1111.00,1110.75,1111.00,25,19,44.00
01/07/2005,02:18,1111.00,1111.25,1111.00,1111.25,71,0,71.00
01/07/2005,02:19,1111.25,1111.50,1111.25,1111.50,45,0,45.00
01/07/2005,02:20,1111.50,1111.50,1111.25,1111.25,110,79,189.00
01/07/2005,02:21,1111.25,1111.50,1111.00,1111.25,11,58,69.00
01/07/2005,02:22,1111.25,1111.25,1111.25,1111.25,0,2,2.00
01/07/2005,02:23,1111.00,1111.25,1111.00,1111.25,65,17,82.00
01/07/2005,02:24,1111.25,1111.25,1111.25,1111.25,159,0,159.00
01/07/2005,02:25,1111.25,1111.50,1111.25,1111.50,2,0,2.00
01/07/2005,02:26,1111.50,1111.50,1111.25,1111.25,16,37,53.00
01/07/2005,02:27,1111.50,1111.50,1111.50,1111.50,20,0,20.00
01/07/2005,02:28,1111.50,1111.50,1111.50,1111.50,11,0,11.00
01/07/2005,02:29,1111.50,1111.50,1111.50,1111.50,14,0,14.00
01/07/2005,02:30,1111.25,1111.50,1111.25,1111.50,118,1,119.00
01/07/2005,02:31,1111.50,1111.75,1111.25,1111.25,38,115,153.00
01/07/2005,02:32,1111.25,1111.25,1111.00,1111.25,24,73,97.00
01/07/2005,02:33,1111.25,1111.25,1111.25,1111.25,2,0,2.00
01/07/2005,02:34,1111.25,1111.25,1111.00,1111.00,1,9,10.00
01/07/2005,02:35,1111.00,1111.00,1110.75,1110.75,0,120,120.00
01/07/2005,02:36,1110.75,1111.00,1110.75,1111.00,20,22,42.00
01/07/2005,02:38,1110.75,1110.75,1110.75,1110.75,0,63,63.00
01/07/2005,02:40,1111.00,1111.00,1111.00,1111.00,77,0,77.00
01/07/2005,02:41,1111.00,1111.00,1111.00,1111.00,29,0,29.00
01/07/2005,02:44,1111.00,1111.00,1111.00,1111.00,12,0,12.00
01/07/2005,02:45,1111.00,1111.00,1111.00,1111.00,26,0,26.00
01/07/2005,02:46,1111.00,1111.00,1111.00,1111.00,20,0,20.00
01/07/2005,02:48,1110.75,1111.00,1110.75,1110.75,15,31,46.00
01/07/2005,02:49,1111.00,1111.00,1111.00,1111.00,30,0,30.00
01/07/2005,02:52,1111.25,1111.25,1111.25,1111.25,100,0,100.00
01/07/2005,02:53,1111.25,1111.25,1111.25,1111.25,8,0,8.00
01/07/2005,02:55,1111.00,1111.25,1111.00,1111.00,1,2,3.00
01/07/2005,02:56,1111.25,1111.25,1111.25,1111.25,153,0,153.00
01/07/2005,02:57,1111.25,1111.50,1111.25,1111.50,140,0,140.00
01/07/2005,02:58,1111.50,1112.00,1111.50,1111.75,114,1,115.00
01/07/2005,02:59,1111.75,1111.75,1111.50,1111.50,0,143,143.00
01/07/2005,03:00,1111.50,1111.50,1111.50,1111.50,0,1,1.00
01/07/2005,03:01,1111.50,1111.75,1111.50,1111.75,13,65,78.00
01/07/2005,03:02,1111.75,1111.75,1111.75,1111.75,17,0,17.00
01/07/2005,03:03,1111.75,1112.00,1111.75,1112.00,4,0,4.00
01/07/2005,03:04,1111.75,1111.75,1111.75,1111.75,0,8,8.00
01/07/2005,03:05,1112.00,1112.00,1112.00,1112.00,22,0,22.00
01/07/2005,03:06,1112.00,1112.00,1112.00,1112.00,2,0,2.00
01/07/2005,03:07,1112.00,1112.00,1112.00,1112.00,2,0,2.00
01/07/2005,03:12,1111.75,1111.75,1111.75,1111.75,0,4,4.00
01/07/2005,03:13,1111.75,1111.75,1111.75,1111.75,0,8,8.00
01/07/2005,03:17,1112.00,1112.25,1112.00,1112.25,228,0,228.00
01/07/2005,03:22,1112.25,1112.25,1112.25,1112.25,167,0,167.00
01/07/2005,03:24,1112.50,1112.50,1112.50,1112.50,4,0,4.00
01/07/2005,03:25,1112.50,1112.50,1112.50,1112.50,1,0,1.00
01/07/2005,03:26,1112.25,1112.25,1112.25,1112.25,0,5,5.00
01/07/2005,03:27,1112.25,1112.25,1112.00,1112.25,3,38,41.00
01/07/2005,03:28,1112.25,1112.25,1112.25,1112.25,5,0,5.00
01/07/2005,03:29,1112.00,1112.00,1112.00,1112.00,0,1,1.00
01/07/2005,03:30,1112.25,1112.25,1112.00,1112.00,5,12,17.00
01/07/2005,03:32,1112.25,1112.25,1112.25,1112.25,45,0,45.00
01/07/2005,03:33,1112.25,1112.25,1112.25,1112.25,14,0,14.00
01/07/2005,03:34,1112.25,1112.25,1112.25,1112.25,29,0,29.00
01/07/2005,03:35,1112.25,1112.25,1112.00,1112.00,1,20,21.00
01/07/2005,03:36,1112.00,1112.00,1112.00,1112.00,0,3,3.00
01/07/2005,03:37,1112.00,1112.00,1112.00,1112.00,0,21,21.00
01/07/2005,03:38,1112.00,1112.00,1111.75,1111.75,0,84,84.00
01/07/2005,03:39,1111.75,1111.75,1111.75,1111.75,0,8,8.00
01/07/2005,03:41,1112.00,1112.00,1112.00,1112.00,10,0,10.00
01/07/2005,03:42,1112.00,1112.00,1112.00,1112.00,1,0,1.00
01/07/2005,03:43,1112.00,1112.00,1112.00,1112.00,2,0,2.00
01/07/2005,03:45,1112.00,1112.00,1112.00,1112.00,1,0,1.00
01/07/2005,03:50,1111.75,1111.75,1111.50,1111.50,0,50,50.00
01/07/2005,03:53,1111.50,1111.50,1111.50,1111.50,0,6,6.00
01/07/2005,03:54,1111.50,1111.50,1111.50,1111.50,0,201,201.00
01/07/2005,03:55,1111.25,1111.50,1111.25,1111.50,189,3,192.00
01/07/2005,03:56,1111.50,1111.50,1111.50,1111.50,1,0,1.00
01/07/2005,03:57,1111.75,1111.75,1111.50,1111.50,1,10,11.00
01/07/2005,03:58,1111.50,1111.75,1111.50,1111.75,3,58,61.00
01/07/2005,03:59,1111.75,1111.75,1111.75,1111.75,10,0,10.00
01/07/2005,04:00,1111.75,1111.75,1111.75,1111.75,76,0,76.00
01/07/2005,04:01,1112.00,1112.25,1112.00,1112.00,88,115,203.00
01/07/2005,04:03,1112.00,1112.00,1112.00,1112.00,0,55,55.00
01/07/2005,04:04,1112.00,1112.00,1112.00,1112.00,0,2,2.00
01/07/2005,04:05,1112.00,1112.25,1112.00,1112.25,223,1,224.00
01/07/2005,04:06,1112.25,1112.25,1112.25,1112.25,1,0,1.00
01/07/2005,04:07,1112.25,1112.25,1112.25,1112.25,138,0,138.00
01/07/2005,04:08,1112.25,1112.50,1112.25,1112.50,3,0,3.00
01/07/2005,04:09,1112.25,1112.25,1112.00,1112.00,0,25,25.00
01/07/2005,04:10,1112.25,1112.25,1112.25,1112.25,10,0,10.00
01/07/2005,04:11,1112.00,1112.00,1112.00,1112.00,0,1,1.00
01/07/2005,04:12,1112.00,1112.00,1112.00,1112.00,0,2,2.00
01/07/2005,04:13,1112.00,1112.25,1112.00,1112.25,62,12,74.00
01/07/2005,04:14,1112.25,1112.25,1112.25,1112.25,60,0,60.00
01/07/2005,04:15,1112.25,1112.25,1112.25,1112.25,3,0,3.00
01/07/2005,04:17,1112.50,1112.50,1112.50,1112.50,3,0,3.00
01/07/2005,04:19,1112.25,1112.25,1112.25,1112.25,0,26,26.00
01/07/2005,04:20,1112.25,1112.25,1112.25,1112.25,0,39,39.00
01/07/2005,04:21,1112.25,1112.25,1112.00,1112.25,8,5,13.00
01/07/2005,04:22,1112.25,1112.25,1112.25,1112.25,11,0,11.00
01/07/2005,04:23,1112.25,1112.25,1112.25,1112.25,1,0,1.00
01/07/2005,04:24,1112.00,1112.00,1112.00,1112.00,0,1,1.00
01/07/2005,04:25,1112.00,1112.00,1112.00,1112.00,0,75,75.00
01/07/2005,04:26,1112.00,1112.00,1111.75,1111.75,0,3,3.00
01/07/2005,04:27,1112.00,1112.00,1112.00,1112.00,10,0,10.00
01/07/2005,04:28,1112.00,1112.00,1112.00,1112.00,23,0,23.00
01/07/2005,04:29,1112.00,1112.00,1112.00,1112.00,10,0,10.00
01/07/2005,04:30,1112.00,1112.00,1112.00,1112.00,4,0,4.00
01/07/2005,04:32,1112.25,1112.25,1112.25,1112.25,15,0,15.00
01/07/2005,04:33,1112.25,1112.25,1112.25,1112.25,144,0,144.00
01/07/2005,04:34,1112.25,1112.25,1112.25,1112.25,74,0,74.00
01/07/2005,04:35,1112.25,1112.25,1112.00,1112.00,29,1,30.00
01/07/2005,04:37,1112.25,1112.25,1112.25,1112.25,35,0,35.00
01/07/2005,04:41,1112.25,1112.25,1112.25,1112.25,1,0,1.00
01/07/2005,04:42,1112.25,1112.25,1112.25,1112.25,3,0,3.00
01/07/2005,04:43,1112.25,1112.25,1112.25,1112.25,8,0,8.00
01/07/2005,04:45,1112.25,1112.25,1112.25,1112.25,66,0,66.00
01/07/2005,04:46,1112.25,1112.25,1112.25,1112.25,50,0,50.00
01/07/2005,04:47,1112.25,1112.25,1112.25,1112.25,100,0,100.00
01/07/2005,04:48,1112.25,1112.25,1112.25,1112.25,14,0,14.00
01/07/2005,04:49,1112.25,1112.25,1112.25,1112.25,1,0,1.00
01/07/2005,04:56,1112.50,1112.50,1112.50,1112.50,202,0,202.00
01/07/2005,04:57,1112.75,1112.75,1112.75,1112.75,7,0,7.00
01/07/2005,04:59,1112.50,1112.50,1112.50,1112.50,0,97,97.00
01/07/2005,05:00,1112.50,1112.50,1112.50,1112.50,0,65,65.00
01/07/2005,05:01,1112.50,1112.50,1112.50,1112.50,0,83,83.00
01/07/2005,05:03,1112.25,1112.50,1112.25,1112.50,7,25,32.00
01/07/2005,05:04,1112.25,1112.25,1112.25,1112.25,0,1,1.00
01/07/2005,05:07,1112.25,1112.50,1112.25,1112.25,22,2,24.00
01/07/2005,05:08,1112.50,1112.50,1112.50,1112.50,3,0,3.00
01/07/2005,05:09,1112.50,1112.50,1112.50,1112.50,1,0,1.00
01/07/2005,05:10,1112.50,1112.50,1112.50,1112.50,6,0,6.00
01/07/2005,05:11,1112.50,1112.50,1112.50,1112.50,88,0,88.00
01/07/2005,05:12,1112.50,1112.75,1112.50,1112.75,42,0,42.00
01/07/2005,05:13,1112.75,1112.75,1112.75,1112.75,3,0,3.00
01/07/2005,05:14,1112.75,1112.75,1112.75,1112.75,5,0,5.00
01/07/2005,05:15,1112.50,1112.50,1112.50,1112.50,0,61,61.00
01/07/2005,05:16,1112.50,1112.50,1112.50,1112.50,0,52,52.00
01/07/2005,05:17,1112.75,1112.75,1112.75,1112.75,2,0,2.00
01/07/2005,05:18,1112.75,1112.75,1112.50,1112.50,1,56,57.00
01/07/2005,05:19,1112.50,1112.50,1112.50,1112.50,0,15,15.00
01/07/2005,05:20,1112.50,1112.50,1112.50,1112.50,0,6,6.00
01/07/2005,05:21,1112.50,1112.50,1112.50,1112.50,0,6,6.00
01/07/2005,05:22,1112.50,1112.50,1112.50,1112.50,0,2,2.00
01/07/2005,05:23,1112.50,1112.50,1112.25,1112.25,0,161,161.00
01/07/2005,05:24,1112.00,1112.00,1112.00,1112.00,0,3,3.00
01/07/2005,05:25,1112.00,1112.25,1112.00,1112.25,5,6,11.00
01/07/2005,05:26,1112.00,1112.00,1112.00,1112.00,0,2,2.00
01/07/2005,05:27,1112.00,1112.00,1112.00,1112.00,0,57,57.00
01/07/2005,05:28,1112.00,1112.00,1112.00,1112.00,0,43,43.00
01/07/2005,05:29,1112.00,1112.00,1112.00,1112.00,0,10,10.00
01/07/2005,05:30,1112.00,1112.00,1112.00,1112.00,0,59,59.00
01/07/2005,05:31,1112.00,1112.00,1112.00,1112.00,0,48,48.00
01/07/2005,05:32,1112.00,1112.00,1112.00,1112.00,0,7,7.00
01/07/2005,05:33,1112.00,1112.00,1112.00,1112.00,0,9,9.00
01/07/2005,05:34,1112.00,1112.00,1112.00,1112.00,0,68,68.00
01/07/2005,05:35,1112.00,1112.25,1112.00,1112.25,140,2,142.00
01/07/2005,05:36,1112.25,1112.25,1112.25,1112.25,6,0,6.00
01/07/2005,05:37,1112.25,1112.25,1112.25,1112.25,2,0,2.00
01/07/2005,05:38,1112.25,1112.25,1112.25,1112.25,1,0,1.00
01/07/2005,05:39,1112.25,1112.25,1112.25,1112.25,15,0,15.00
01/07/2005,05:40,1112.25,1112.25,1112.25,1112.25,5,0,5.00
01/07/2005,05:41,1112.25,1112.25,1112.25,1112.25,3,0,3.00
01/07/2005,05:42,1112.25,1112.25,1112.25,1112.25,27,0,27.00
01/07/2005,05:43,1112.25,1112.25,1112.25,1112.25,29,0,29.00
01/07/2005,05:44,1112.25,1112.25,1112.25,1112.25,2,0,2.00
01/07/2005,05:48,1112.00,1112.00,1112.00,1112.00,0,8,8.00
01/07/2005,05:49,1112.00,1112.25,1111.75,1112.00,25,73,98.00
01/07/2005,05:50,1112.00,1112.00,1112.00,1112.00,2,0,2.00
01/07/2005,05:51,1112.00,1112.00,1112.00,1112.00,5,0,5.00
01/07/2005,05:52,1112.00,1112.00,1112.00,1112.00,10,0,10.00
01/07/2005,05:53,1112.00,1112.00,1111.75,1111.75,5,1,6.00
01/07/2005,05:54,1111.75,1111.75,1111.75,1111.75,0,8,8.00
01/07/2005,05:55,1111.75,1111.75,1111.75,1111.75,0,1,1.00
01/07/2005,05:57,1112.00,1112.00,1111.75,1111.75,1,127,128.00
01/07/2005,05:58,1111.75,1111.75,1111.75,1111.75,0,8,8.00
01/07/2005,05:59,1111.50,1111.50,1111.50,1111.50,0,7,7.00
01/07/2005,06:00,1111.50,1111.50,1111.50,1111.50,0,5,5.00
01/07/2005,06:01,1111.75,1111.75,1111.75,1111.75,5,0,5.00
01/07/2005,06:02,1111.50,1111.50,1111.25,1111.50,3,98,101.00
01/07/2005,06:03,1111.50,1111.50,1111.50,1111.50,9,0,9.00
01/07/2005,06:04,1111.50,1111.50,1111.25,1111.50,2,6,8.00
01/07/2005,06:05,1111.25,1111.25,1111.00,1111.25,99,133,232.00
01/07/2005,06:06,1111.25,1111.25,1111.25,1111.25,17,0,17.00
01/07/2005,06:07,1111.25,1111.50,1111.25,1111.25,105,1,106.00
01/07/2005,06:08,1111.50,1111.50,1111.50,1111.50,22,0,22.00
01/07/2005,06:09,1111.50,1111.75,1111.50,1111.75,5,0,5.00
01/07/2005,06:10,1111.75,1111.75,1111.75,1111.75,110,0,110.00
01/07/2005,06:11,1112.00,1112.00,1112.00,1112.00,61,0,61.00
01/07/2005,06:12,1111.75,1111.75,1111.75,1111.75,0,64,64.00
01/07/2005,06:13,1111.75,1111.75,1111.75,1111.75,0,17,17.00
01/07/2005,06:14,1111.50,1111.50,1111.50,1111.50,0,50,50.00
01/07/2005,06:15,1111.50,1111.50,1111.50,1111.50,0,2,2.00
01/07/2005,06:16,1111.50,1111.50,1111.50,1111.50,0,15,15.00
01/07/2005,06:17,1111.75,1111.75,1111.75,1111.75,110,0,110.00
01/07/2005,06:18,1111.75,1111.75,1111.75,1111.75,40,0,40.00
01/07/2005,06:19,1111.50,1111.75,1111.50,1111.75,1,1,2.00
01/07/2005,06:21,1111.75,1111.75,1111.75,1111.75,3,0,3.00
01/07/2005,06:22,1111.50,1111.50,1111.50,1111.50,0,15,15.00
01/07/2005,06:24,1111.50,1111.50,1111.50,1111.50,0,10,10.00
01/07/2005,06:25,1111.50,1111.50,1111.50,1111.50,0,12,12.00
01/07/2005,06:26,1111.75,1111.75,1111.75,1111.75,60,0,60.00
01/07/2005,06:27,1111.75,1111.75,1111.75,1111.75,32,0,32.00
01/07/2005,06:28,1111.75,1112.00,1111.75,1112.00,56,0,56.00
01/07/2005,06:29,1112.00,1112.00,1111.75,1111.75,15,28,43.00
01/07/2005,06:30,1112.00,1112.00,1112.00,1112.00,1,0,1.00
01/07/2005,06:31,1112.00,1112.00,1111.75,1112.00,69,1,70.00
01/07/2005,06:32,1111.75,1111.75,1111.75,1111.75,0,19,19.00
01/07/2005,06:33,1111.75,1111.75,1111.75,1111.75,0,8,8.00
01/07/2005,06:34,1111.75,1111.75,1111.75,1111.75,0,14,14.00
01/07/2005,06:35,1111.75,1111.75,1111.75,1111.75,0,34,34.00
01/07/2005,06:36,1111.75,1111.75,1111.75,1111.75,0,22,22.00
01/07/2005,06:38,1111.75,1112.00,1111.50,1112.00,3,75,78.00
01/07/2005,06:39,1112.00,1112.00,1112.00,1112.00,1,0,1.00
01/07/2005,06:41,1111.50,1111.50,1111.50,1111.50,0,55,55.00
01/07/2005,06:42,1111.50,1111.50,1111.25,1111.50,7,25,32.00
01/07/2005,06:43,1111.50,1111.50,1111.50,1111.50,101,0,101.00
01/07/2005,06:44,1111.50,1111.75,1111.50,1111.75,50,0,50.00
01/07/2005,06:45,1111.50,1111.50,1111.50,1111.50,0,20,20.00
01/07/2005,06:46,1111.50,1111.50,1111.50,1111.50,0,1,1.00
01/07/2005,06:47,1111.50,1111.50,1111.50,1111.50,0,1,1.00
01/07/2005,06:48,1111.50,1111.50,1111.50,1111.50,0,54,54.00
01/07/2005,06:49,1111.75,1111.75,1111.75,1111.75,1,0,1.00
01/07/2005,06:50,1111.50,1111.75,1111.50,1111.75,95,6,101.00
01/07/2005,06:51,1111.75,1111.75,1111.50,1111.75,57,1,58.00
01/07/2005,06:52,1111.50,1111.50,1111.50,1111.50,0,1,1.00
01/07/2005,06:53,1111.75,1111.75,1111.50,1111.50,101,9,110.00
01/07/2005,06:54,1111.75,1112.00,1111.75,1112.00,421,0,421.00
01/07/2005,06:55,1112.00,1112.00,1112.00,1112.00,126,0,126.00
01/07/2005,06:56,1112.00,1112.00,1112.00,1112.00,4,0,4.00
01/07/2005,06:57,1112.00,1112.25,1112.00,1112.25,182,1,183.00
01/07/2005,06:58,1112.25,1112.25,1112.25,1112.25,137,0,137.00
01/07/2005,06:59,1112.25,1112.50,1112.25,1112.50,336,17,353.00
01/07/2005,07:00,1112.50,1112.75,1112.50,1112.50,4,44,48.00
01/07/2005,07:01,1112.50,1112.75,1112.50,1112.75,3,9,12.00
01/07/2005,07:02,1112.75,1112.75,1112.50,1112.75,62,1,63.00
01/07/2005,07:03,1112.75,1113.00,1112.75,1112.75,71,25,96.00
01/07/2005,07:04,1112.75,1113.25,1112.75,1113.00,313,29,342.00
01/07/2005,07:05,1113.00,1113.25,1113.00,1113.25,102,7,109.00
01/07/2005,07:06,1113.25,1113.25,1113.00,1113.00,65,16,81.00
01/07/2005,07:07,1113.00,1113.25,1113.00,1113.00,5,48,53.00
01/07/2005,07:08,1113.25,1113.25,1112.75,1112.75,2,183,185.00
01/07/2005,07:09,1112.75,1113.00,1112.25,1112.50,16,80,96.00
01/07/2005,07:10,1112.50,1112.75,1112.50,1112.50,109,18,127.00
01/07/2005,07:11,1112.50,1112.50,1112.50,1112.50,0,4,4.00
01/07/2005,07:12,1112.75,1112.75,1112.50,1112.75,3,6,9.00
01/07/2005,07:13,1112.75,1112.75,1112.50,1112.50,1,62,63.00
01/07/2005,07:14,1112.50,1112.50,1112.25,1112.50,37,19,56.00
01/07/2005,07:15,1112.50,1112.50,1112.50,1112.50,111,0,111.00
01/07/2005,07:16,1112.50,1112.50,1112.50,1112.50,90,0,90.00
01/07/2005,07:17,1112.25,1112.25,1112.00,1112.00,13,241,254.00
01/07/2005,07:18,1112.00,1112.25,1112.00,1112.25,100,49,149.00
01/07/2005,07:19,1112.25,1112.50,1112.25,1112.25,24,1,25.00
01/07/2005,07:20,1112.25,1112.50,1112.00,1112.00,50,107,157.00
01/07/2005,07:21,1112.00,1112.25,1111.75,1112.00,3,211,214.00
01/07/2005,07:22,1111.75,1112.00,1111.50,1111.50,10,137,147.00
01/07/2005,07:23,1111.50,1111.75,1111.25,1111.50,31,156,187.00
01/07/2005,07:24,1111.50,1111.75,1111.50,1111.50,14,70,84.00
01/07/2005,07:25,1111.50,1111.75,1111.50,1111.50,20,123,143.00
01/07/2005,07:26,1111.50,1112.00,1111.50,1112.00,231,41,272.00
01/07/2005,07:27,1112.00,1112.25,1111.75,1112.25,82,24,106.00
01/07/2005,07:28,1112.00,1112.50,1112.00,1112.25,158,425,583.00
01/07/2005,07:29,1112.25,1112.50,1112.00,1112.25,120,60,180.00
01/07/2005,07:30,1112.25,1116.00,1112.00,1114.75,1934,691,2625.00
01/07/2005,07:31,1115.00,1115.25,1108.00,1115.25,4515,5177,9692.00
01/07/2005,07:32,1115.25,1116.75,1115.25,1116.50,2835,1801,4636.00
01/07/2005,07:33,1116.50,1116.50,1114.75,1115.25,1183,2457,3640.00
01/07/2005,07:34,1115.25,1115.50,1114.75,1115.00,1112,767,1879.00
01/07/2005,07:35,1115.50,1116.00,1115.25,1115.75,577,378,955.00
01/07/2005,07:36,1115.75,1116.50,1115.25,1116.00,1644,1299,2943.00
01/07/2005,07:37,1115.75,1116.00,1114.75,1114.75,65,1122,1187.00
01/07/2005,07:38,1114.75,1115.00,1114.50,1114.75,143,301,444.00
01/07/2005,07:39,1114.75,1115.25,1114.75,1114.75,259,195,454.00
01/07/2005,07:40,1114.75,1115.50,1114.50,1115.25,629,99,728.00
01/07/2005,07:41,1115.50,1116.50,1115.50,1116.50,761,31,792.00
01/07/2005,07:42,1116.50,1116.50,1115.50,1115.50,74,657,731.00
01/07/2005,07:43,1115.75,1116.75,1115.50,1116.00,763,454,1217.00
01/07/2005,07:44,1116.00,1116.75,1116.00,1116.00,230,106,336.00
01/07/2005,07:45,1116.00,1116.75,1116.00,1116.50,231,290,521.00
01/07/2005,07:46,1116.50,1116.50,1115.75,1116.25,181,273,454.00
01/07/2005,07:47,1116.50,1116.75,1116.25,1116.75,531,156,687.00
01/07/2005,07:48,1116.75,1117.00,1116.50,1117.00,481,342,823.00
01/07/2005,07:49,1116.75,1116.75,1116.50,1116.50,388,89,477.00
01/07/2005,07:50,1116.75,1116.75,1116.00,1116.25,552,257,809.00
01/07/2005,07:51,1116.25,1116.25,1115.75,1116.00,205,293,498.00
01/07/2005,07:52,1116.00,1116.25,1115.50,1115.50,5,218,223.00
01/07/2005,07:53,1115.50,1115.50,1115.00,1115.50,832,319,1151.00
01/07/2005,07:54,1115.50,1116.00,1115.25,1115.75,740,314,1054.00
01/07/2005,07:55,1115.75,1115.75,1115.25,1115.50,36,114,150.00
01/07/2005,07:56,1115.50,1116.00,1115.25,1115.50,324,334,658.00
01/07/2005,07:57,1115.50,1115.75,1115.25,1115.50,69,142,211.00
01/07/2005,07:58,1115.50,1115.50,1115.25,1115.50,27,3,30.00
01/07/2005,07:59,1115.50,1115.75,1115.25,1115.50,90,14,104.00
01/07/2005,08:00,1115.50,1116.00,1115.25,1116.00,159,11,170.00
01/07/2005,08:01,1116.00,1116.00,1115.50,1115.50,1,35,36.00
01/07/2005,08:02,1115.50,1115.50,1115.50,1115.50,0,2,2.00
01/07/2005,08:03,1115.75,1116.25,1115.50,1116.25,172,2,174.00
01/07/2005,08:04,1116.25,1116.25,1115.75,1116.25,116,219,335.00
01/07/2005,08:05,1116.25,1116.50,1116.25,1116.25,119,54,173.00
01/07/2005,08:06,1116.25,1116.50,1116.00,1116.25,84,137,221.00
01/07/2005,08:07,1116.25,1116.50,1116.25,1116.25,2,15,17.00
01/07/2005,08:08,1116.25,1116.50,1116.25,1116.25,3,104,107.00
01/07/2005,08:09,1116.25,1116.25,1116.25,1116.25,0,7,7.00
01/07/2005,08:10,1116.25,1116.50,1116.25,1116.25,20,167,187.00
01/07/2005,08:11,1116.25,1116.25,1116.25,1116.25,0,184,184.00
01/07/2005,08:12,1116.25,1116.25,1116.00,1116.00,0,16,16.00
01/07/2005,08:13,1116.00,1116.25,1115.75,1115.75,59,242,301.00
01/07/2005,08:14,1115.75,1116.25,1115.75,1116.00,44,22,66.00
01/07/2005,08:15,1116.25,1116.25,1116.00,1116.00,166,139,305.00
01/07/2005,08:16,1115.75,1116.00,1115.75,1116.00,10,2,12.00
01/07/2005,08:17,1115.75,1116.00,1115.75,1116.00,155,4,159.00
01/07/2005,08:18,1116.00,1116.00,1115.75,1115.75,81,21,102.00
01/07/2005,08:19,1116.00,1116.25,1115.75,1116.25,153,6,159.00
01/07/2005,08:20,1116.00,1116.25,1116.00,1116.00,6,4,10.00
01/07/2005,08:21,1116.00,1116.00,1116.00,1116.00,0,4,4.00
01/07/2005,08:22,1116.00,1116.25,1116.00,1116.00,1,6,7.00
01/07/2005,08:23,1116.00,1116.25,1116.00,1116.25,7,2,9.00
01/07/2005,08:24,1116.25,1116.25,1116.00,1116.00,2,86,88.00
01/07/2005,08:25,1116.00,1116.00,1115.75,1116.00,260,151,411.00
01/07/2005,08:26,1116.00,1116.00,1115.75,1115.75,21,2,23.00
01/07/2005,08:27,1115.75,1116.25,1115.50,1116.25,496,247,743.00
01/07/2005,08:28,1116.25,1116.25,1115.50,1115.75,217,585,802.00
01/07/2005,08:29,1115.75,1116.00,1115.50,1115.50,111,188,299.00
01/07/2005,08:30,1115.50,1115.50,1114.75,1115.00,160,890,1050.00
01/07/2005,08:31,1115.00,1115.25,1113.50,1114.00,3049,4467,7516.00
01/07/2005,08:32,1113.75,1114.50,1113.75,1114.50,1456,655,2111.00
01/07/2005,08:33,1114.50,1115.25,1114.50,1115.00,1696,434,2130.00
01/07/2005,08:34,1115.00,1115.50,1114.75,1115.25,986,1573,2559.00
01/07/2005,08:35,1115.00,1115.75,1114.75,1115.75,2976,645,3621.00
01/07/2005,08:36,1115.75,1116.50,1115.50,1116.00,2669,1092,3761.00
01/07/2005,08:37,1116.00,1116.25,1115.50,1115.75,800,1284,2084.00
01/07/2005,08:38,1115.75,1115.75,1115.25,1115.25,1331,915,2246.00
01/07/2005,08:39,1115.25,1115.50,1114.00,1114.00,844,4245,5089.00
01/07/2005,08:40,1114.00,1114.50,1113.50,1114.00,1290,2141,3431.00
01/07/2005,08:41,1114.00,1115.00,1113.75,1114.75,2475,1447,3922.00
01/07/2005,08:42,1114.75,1115.50,1114.50,1114.75,1222,1176,2398.00
01/07/2005,08:43,1115.00,1115.75,1114.75,1115.00,2502,1144,3646.00
01/07/2005,08:44,1114.75,1115.50,1114.75,1115.00,596,459,1055.00
01/07/2005,08:45,1115.25,1115.50,1114.25,1114.25,1234,1485,2719.00
01/07/2005,08:46,1114.25,1115.50,1114.25,1115.25,1250,816,2066.00
01/07/2005,08:47,1115.25,1115.25,1114.25,1114.75,1471,1308,2779.00
01/07/2005,08:48,1114.50,1114.75,1114.00,1114.50,1505,1644,3149.00
01/07/2005,08:49,1114.25,1115.25,1114.25,1115.25,1255,709,1964.00
01/07/2005,08:50,1115.25,1116.00,1115.00,1115.75,1841,700,2541.00
01/07/2005,08:51,1115.75,1116.25,1115.75,1116.00,1120,1503,2623.00
01/07/2005,08:52,1116.00,1116.00,1114.50,1114.50,1152,2467,3619.00
01/07/2005,08:53,1114.50,1114.75,1113.75,1113.75,897,2819,3716.00
01/07/2005,08:54,1113.75,1114.50,1113.75,1114.50,1744,1483,3227.00
01/07/2005,08:55,1114.50,1114.50,1114.00,1114.00,514,1161,1675.00
01/07/2005,08:56,1114.25,1114.25,1113.75,1113.75,179,975,1154.00
01/07/2005,08:57,1113.75,1114.00,1112.50,1113.25,1909,3973,5882.00
01/07/2005,08:58,1113.25,1113.75,1112.75,1112.75,2209,1119,3328.00
01/07/2005,08:59,1112.75,1113.25,1112.50,1112.75,704,1265,1969.00
01/07/2005,09:00,1113.00,1113.75,1112.75,1113.75,2391,146,2537.00
01/07/2005,09:01,1113.75,1115.25,1113.50,1114.75,3859,1512,5371.00
01/07/2005,09:02,1114.75,1115.00,1114.25,1114.50,1291,1439,2730.00
01/07/2005,09:03,1114.75,1115.50,1114.25,1115.25,2875,1669,4544.00
01/07/2005,09:04,1115.25,1115.75,1115.00,1115.50,1584,394,1978.00
01/07/2005,09:05,1115.50,1116.00,1115.25,1115.75,2132,1195,3327.00
01/07/2005,09:06,1115.50,1115.75,1115.25,1115.50,879,725,1604.00
01/07/2005,09:07,1115.50,1116.25,1115.50,1115.75,2530,1182,3712.00
01/07/2005,09:08,1115.75,1116.50,1115.50,1115.50,1461,1364,2825.00
01/07/2005,09:09,1115.75,1115.75,1114.00,1114.00,675,2668,3343.00
01/07/2005,09:10,1114.00,1114.25,1113.25,1113.75,892,2707,3599.00
01/07/2005,09:11,1113.75,1114.00,1113.00,1113.75,1197,1959,3156.00
01/07/2005,09:12,1113.75,1113.75,1113.00,1113.50,1345,1836,3181.00
01/07/2005,09:13,1113.50,1114.50,1113.50,1113.50,2819,1256,4075.00
01/07/2005,09:14,1113.50,1114.00,1113.00,1114.00,1082,1167,2249.00
01/07/2005,09:15,1114.00,1114.25,1112.75,1112.75,648,2095,2743.00
01/07/2005,09:16,1112.75,1113.75,1112.00,1113.75,2782,2417,5199.00
01/07/2005,09:17,1113.75,1114.00,1113.25,1113.25,414,947,1361.00
01/07/2005,09:18,1113.50,1113.50,1112.75,1113.00,801,1004,1805.00
01/07/2005,09:19,1113.00,1113.75,1112.25,1113.75,2877,2240,5117.00
01/07/2005,09:20,1113.50,1114.00,1113.50,1113.75,1061,722,1783.00
01/07/2005,09:21,1113.75,1113.75,1113.25,1113.25,261,629,890.00
01/07/2005,09:22,1113.50,1113.75,1113.25,1113.50,840,262,1102.00
01/07/2005,09:23,1113.50,1113.50,1112.75,1112.75,285,1189,1474.00
01/07/2005,09:24,1113.00,1113.00,1111.75,1112.00,922,4004,4926.00
01/07/2005,09:25,1112.00,1112.50,1111.25,1111.50,2223,3024,5247.00
01/07/2005,09:26,1111.50,1111.50,1110.75,1111.00,1726,3113,4839.00
01/07/2005,09:27,1111.25,1111.25,1109.75,1110.00,2492,6106,8598.00
01/07/2005,09:28,1109.75,1110.25,1109.00,1109.50,1893,3592,5485.00
01/07/2005,09:29,1109.75,1110.25,1109.25,1109.75,1799,3171,4970.00
01/07/2005,09:30,1109.75,1110.50,1109.75,1110.00,1867,1021,2888.00
01/07/2005,09:31,1110.25,1111.00,1110.00,1110.50,4057,1029,5086.00
01/07/2005,09:32,1110.50,1110.75,1110.00,1110.25,912,1425,2337.00
01/07/2005,09:33,1110.25,1110.75,1110.00,1110.50,1153,146,1299.00
01/07/2005,09:34,1110.75,1110.75,1110.25,1110.50,365,963,1328.00
01/07/2005,09:35,1110.75,1110.75,1109.75,1109.75,195,1899,2094.00
01/07/2005,09:36,1110.00,1110.00,1109.25,1109.50,1302,4025,5327.00
01/07/2005,09:37,1109.75,1110.00,1109.50,1109.75,2030,529,2559.00
01/07/2005,09:38,1109.75,1110.00,1109.25,1109.75,2069,902,2971.00
01/07/2005,09:39,1109.75,1110.00,1107.75,1108.00,1392,6263,7655.00
01/07/2005,09:40,1108.00,1108.50,1107.25,1108.00,1859,3731,5590.00
01/07/2005,09:41,1108.00,1108.00,1106.50,1107.25,4248,7461,11709.00
01/07/2005,09:42,1107.25,1107.75,1106.50,1107.75,2713,2328,5041.00
01/07/2005,09:43,1107.50,1107.75,1106.50,1106.50,1472,4308,5780.00
01/07/2005,09:44,1106.75,1107.75,1106.50,1107.75,1997,1022,3019.00
01/07/2005,09:45,1107.50,1108.00,1107.25,1108.00,1396,521,1917.00
01/07/2005,09:46,1108.00,1108.75,1107.75,1108.50,2519,1723,4242.00
01/07/2005,09:47,1108.75,1109.00,1108.25,1108.50,1310,1382,2692.00
01/07/2005,09:48,1108.50,1108.75,1108.25,1108.50,387,870,1257.00
01/07/2005,09:49,1108.50,1108.50,1107.75,1108.00,939,1922,2861.00
01/07/2005,09:50,1108.00,1109.00,1107.75,1108.75,1270,893,2163.00
01/07/2005,09:51,1108.50,1108.75,1108.25,1108.50,671,882,1553.00
01/07/2005,09:52,1108.75,1109.00,1108.00,1108.25,666,1267,1933.00
01/07/2005,09:53,1108.25,1108.50,1108.00,1108.00,477,197,674.00
01/07/2005,09:54,1108.00,1108.75,1108.00,1108.50,1288,670,1958.00
01/07/2005,09:55,1108.75,1109.50,1108.50,1109.50,1943,1366,3309.00
01/07/2005,09:56,1109.50,1109.50,1108.75,1109.50,1701,876,2577.00
01/07/2005,09:57,1109.50,1109.75,1109.25,1109.50,1299,574,1873.00
01/07/2005,09:58,1109.50,1110.00,1109.00,1109.00,894,1321,2215.00
01/07/2005,09:59,1109.25,1109.25,1108.50,1109.00,725,1832,2557.00
01/07/2005,10:00,1108.75,1109.00,1108.50,1108.50,384,306,690.00
01/07/2005,10:01,1108.75,1109.50,1108.75,1109.25,2116,217,2333.00
01/07/2005,10:02,1109.50,1109.75,1109.00,1109.75,756,395,1151.00
01/07/2005,10:03,1109.75,1110.00,1109.25,1109.50,882,932,1814.00
01/07/2005,10:04,1109.75,1110.00,1109.50,1109.75,859,402,1261.00
01/07/2005,10:05,1109.75,1110.75,1109.75,1110.25,2415,1091,3506.00
01/07/2005,10:06,1110.25,1111.50,1110.00,1111.00,4475,1754,6229.00
01/07/2005,10:07,1111.25,1111.50,1110.75,1110.75,1544,2271,3815.00
01/07/2005,10:08,1110.75,1111.00,1110.25,1110.25,680,1442,2122.00
01/07/2005,10:09,1110.25,1110.50,1110.25,1110.50,1247,175,1422.00
01/07/2005,10:10,1110.50,1111.00,1110.50,1110.75,918,190,1108.00
01/07/2005,10:11,1110.75,1112.00,1110.75,1111.75,2937,931,3868.00
01/07/2005,10:12,1111.75,1112.00,1111.50,1111.75,1162,1542,2704.00
01/07/2005,10:13,1111.75,1112.25,1111.25,1111.50,1288,1482,2770.00
01/07/2005,10:14,1111.25,1111.75,1111.25,1111.50,872,515,1387.00
01/07/2005,10:15,1111.25,1112.00,1111.25,1111.75,1028,155,1183.00
01/07/2005,10:16,1112.00,1112.50,1111.50,1111.75,1764,1502,3266.00
01/07/2005,10:17,1111.75,1112.25,1111.50,1112.00,939,852,1791.00
01/07/2005,10:18,1112.00,1112.50,1111.50,1111.50,448,801,1249.00
01/07/2005,10:19,1111.75,1111.75,1111.50,1111.50,89,321,410.00
01/07/2005,10:20,1111.75,1111.75,1111.00,1111.00,491,819,1310.00
01/07/2005,10:21,1111.25,1111.50,1111.00,1111.25,474,680,1154.00
01/07/2005,10:22,1111.50,1113.00,1111.25,1112.75,3656,308,3964.00
01/07/2005,10:23,1113.00,1113.50,1112.50,1113.25,3230,1080,4310.00
01/07/2005,10:24,1113.25,1113.50,1112.75,1112.75,761,2015,2776.00
01/07/2005,10:25,1113.00,1113.50,1112.75,1113.25,1471,493,1964.00
01/07/2005,10:26,1113.25,1113.75,1113.00,1113.75,3349,414,3763.00
01/07/2005,10:27,1113.75,1114.00,1113.25,1113.75,1923,1254,3177.00
01/07/2005,10:28,1113.50,1114.75,1113.50,1114.75,3281,748,4029.00
01/07/2005,10:29,1114.75,1115.00,1114.50,1114.50,2449,2495,4944.00
01/07/2005,10:30,1114.50,1114.75,1114.25,1114.25,884,1314,2198.00
01/07/2005,10:31,1114.50,1114.50,1114.00,1114.25,741,1260,2001.00
01/07/2005,10:32,1114.25,1115.00,1114.25,1114.50,2038,874,2912.00
01/07/2005,10:33,1114.50,1114.75,1114.25,1114.25,304,345,649.00
01/07/2005,10:34,1114.50,1115.50,1114.25,1115.50,3958,809,4767.00
01/07/2005,10:35,1115.50,1115.50,1114.50,1114.50,740,1306,2046.00
01/07/2005,10:36,1114.50,1114.75,1114.50,1114.75,116,357,473.00
01/07/2005,10:37,1114.50,1114.75,1114.25,1114.25,587,973,1560.00
01/07/2005,10:38,1114.25,1114.50,1113.50,1113.75,118,1914,2032.00
01/07/2005,10:39,1113.50,1114.00,1113.50,1113.75,1138,1185,2323.00
01/07/2005,10:40,1113.75,1114.00,1113.50,1113.75,402,278,680.00
01/07/2005,10:41,1113.75,1113.75,1113.25,1113.25,109,591,700.00
01/07/2005,10:42,1113.25,1113.75,1113.00,1113.25,1181,1186,2367.00
01/07/2005,10:43,1113.50,1113.75,1113.25,1113.75,598,188,786.00
01/07/2005,10:44,1113.75,1113.75,1113.50,1113.75,412,70,482.00
01/07/2005,10:45,1113.50,1114.00,1113.50,1113.75,451,252,703.00
01/07/2005,10:46,1113.75,1113.75,1112.75,1113.00,232,1374,1606.00
01/07/2005,10:47,1113.00,1113.25,1113.00,1113.25,1342,401,1743.00
01/07/2005,10:48,1113.00,1114.00,1113.00,1114.00,1960,279,2239.00
01/07/2005,10:49,1114.00,1114.25,1113.50,1113.75,648,1108,1756.00
01/07/2005,10:50,1113.75,1114.00,1113.25,1113.50,390,1177,1567.00
01/07/2005,10:51,1113.50,1113.50,1113.25,1113.50,350,12,362.00
01/07/2005,10:52,1113.50,1113.75,1113.50,1113.75,384,304,688.00
01/07/2005,10:53,1113.50,1113.75,1113.25,1113.25,153,557,710.00
01/07/2005,10:54,1113.00,1113.25,1113.00,1113.00,407,31,438.00
01/07/2005,10:55,1113.00,1113.75,1113.00,1113.50,1035,138,1173.00
01/07/2005,10:56,1113.50,1113.50,1113.00,1113.00,223,134,357.00
01/07/2005,10:57,1113.00,1113.25,1112.75,1113.00,652,1180,1832.00
01/07/2005,10:58,1113.00,1113.50,1113.00,1113.25,307,328,635.00
01/07/2005,10:59,1113.25,1114.00,1113.00,1113.75,1046,59,1105.00
01/07/2005,11:00,1114.00,1114.75,1114.00,1114.50,1606,683,2289.00
01/07/2005,11:01,1114.75,1114.75,1114.00,1114.25,368,411,779.00
01/07/2005,11:02,1114.25,1114.25,1113.50,1113.50,324,1153,1477.00
01/07/2005,11:03,1113.50,1113.75,1113.25,1113.75,177,232,409.00
01/07/2005,11:04,1113.75,1114.00,1113.50,1113.75,515,319,834.00
01/07/2005,11:05,1113.75,1113.75,1113.25,1113.25,16,731,747.00
01/07/2005,11:06,1113.25,1113.50,1112.75,1113.25,977,698,1675.00
01/07/2005,11:07,1113.25,1113.50,1113.00,1113.25,140,291,431.00
01/07/2005,11:08,1113.25,1113.75,1113.00,1113.50,333,148,481.00
01/07/2005,11:09,1113.50,1113.75,1113.50,1113.50,311,40,351.00
01/07/2005,11:10,1113.50,1113.75,1113.50,1113.50,20,206,226.00
01/07/2005,11:11,1113.75,1114.00,1113.50,1113.50,182,522,704.00
01/07/2005,11:12,1113.50,1113.50,1113.25,1113.25,12,131,143.00
01/07/2005,11:13,1113.25,1113.50,1113.25,1113.25,4,97,101.00
01/07/2005,11:14,1113.25,1113.50,1113.25,1113.50,601,107,708.00
01/07/2005,11:15,1113.50,1113.75,1113.25,1113.75,612,7,619.00
01/07/2005,11:16,1113.75,1114.75,1113.50,1114.50,1999,255,2254.00
01/07/2005,11:17,1114.50,1114.75,1113.25,1113.75,793,1560,2353.00
01/07/2005,11:18,1113.50,1113.75,1113.25,1113.50,309,352,661.00
01/07/2005,11:19,1113.50,1113.75,1112.50,1113.00,638,1748,2386.00
01/07/2005,11:20,1113.00,1113.50,1113.00,1113.25,473,249,722.00
01/07/2005,11:21,1113.25,1113.50,1113.25,1113.25,46,183,229.00
01/07/2005,11:22,1113.25,1114.00,1113.25,1113.75,574,448,1022.00
01/07/2005,11:23,1113.75,1114.50,1113.50,1114.50,1811,126,1937.00
01/07/2005,11:24,1114.50,1115.25,1114.25,1115.00,1831,935,2766.00
01/07/2005,11:25,1114.75,1115.00,1114.50,1114.50,1293,1076,2369.00
01/07/2005,11:26,1114.50,1114.75,1114.25,1114.25,234,406,640.00
01/07/2005,11:27,1114.25,1114.50,1114.00,1114.50,433,608,1041.00
01/07/2005,11:28,1114.50,1114.50,1114.25,1114.25,84,123,207.00
01/07/2005,11:29,1114.25,1114.50,1114.25,1114.50,149,138,287.00
01/07/2005,11:30,1114.50,1116.00,1114.50,1115.50,3170,1074,4244.00
01/07/2005,11:31,1115.25,1116.00,1115.25,1115.50,3547,257,3804.00
01/07/2005,11:32,1115.75,1116.00,1115.50,1115.75,1378,950,2328.00
01/07/2005,11:33,1115.75,1116.00,1115.50,1115.50,246,864,1110.00
01/07/2005,11:34,1115.75,1116.00,1115.50,1116.00,1347,174,1521.00
01/07/2005,11:35,1116.00,1116.50,1115.75,1116.00,2258,1005,3263.00
01/07/2005,11:36,1116.00,1116.25,1116.00,1116.00,284,525,809.00
01/07/2005,11:37,1116.00,1116.50,1115.75,1116.25,1012,1526,2538.00
01/07/2005,11:38,1116.50,1117.50,1116.25,1116.75,5321,1773,7094.00
01/07/2005,11:39,1116.75,1116.75,1115.75,1115.75,281,1780,2061.00
01/07/2005,11:40,1115.75,1116.00,1115.50,1115.50,1039,1208,2247.00
01/07/2005,11:41,1115.75,1115.75,1115.25,1115.25,91,656,747.00
01/07/2005,11:42,1115.50,1115.50,1115.00,1115.50,694,510,1204.00
01/07/2005,11:43,1115.25,1115.75,1115.25,1115.50,999,409,1408.00
01/07/2005,11:44,1115.50,1115.75,1115.50,1115.50,102,73,175.00
01/07/2005,11:45,1115.50,1115.75,1115.00,1115.50,716,1109,1825.00
01/07/2005,11:46,1115.25,1115.50,1115.25,1115.50,160,210,370.00
01/07/2005,11:47,1115.50,1115.75,1115.25,1115.50,228,69,297.00
01/07/2005,11:48,1115.50,1115.50,1115.25,1115.25,39,503,542.00
01/07/2005,11:49,1115.25,1115.50,1115.00,1115.25,221,95,316.00
01/07/2005,11:50,1115.25,1115.50,1115.00,1115.50,139,64,203.00
01/07/2005,11:51,1115.25,1115.50,1115.25,1115.50,271,239,510.00
01/07/2005,11:52,1115.50,1115.50,1115.00,1115.25,123,210,333.00
01/07/2005,11:53,1115.00,1115.25,1114.75,1115.00,53,638,691.00
01/07/2005,11:54,1115.00,1115.75,1115.00,1115.50,450,31,481.00
01/07/2005,11:55,1115.75,1115.75,1115.25,1115.25,240,240,480.00
01/07/2005,11:56,1115.25,1115.50,1114.75,1115.00,334,771,1105.00
01/07/2005,11:57,1115.00,1115.25,1115.00,1115.00,23,209,232.00
01/07/2005,11:58,1115.25,1115.25,1115.00,1115.25,265,17,282.00
01/07/2005,11:59,1115.25,1115.50,1115.00,1115.25,167,10,177.00
01/07/2005,12:00,1115.50,1115.75,1115.25,1115.25,659,217,876.00
01/07/2005,12:01,1115.50,1115.75,1115.50,1115.50,103,195,298.00
01/07/2005,12:02,1115.50,1115.75,1115.25,1115.50,168,143,311.00
01/07/2005,12:03,1115.50,1116.25,1115.50,1116.00,1065,283,1348.00
01/07/2005,12:04,1116.00,1116.25,1115.75,1116.25,346,79,425.00
01/07/2005,12:05,1116.25,1116.50,1116.00,1116.00,554,617,1171.00
01/07/2005,12:06,1116.25,1116.25,1116.00,1116.00,124,121,245.00
01/07/2005,12:07,1116.00,1116.00,1115.25,1115.25,25,734,759.00
01/07/2005,12:08,1115.25,1115.75,1115.25,1115.50,300,80,380.00
01/07/2005,12:09,1115.50,1115.50,1115.25,1115.50,125,64,189.00
01/07/2005,12:10,1115.50,1115.50,1115.25,1115.25,133,159,292.00
01/07/2005,12:11,1115.25,1115.50,1115.00,1115.00,35,645,680.00
01/07/2005,12:12,1115.25,1115.25,1114.25,1114.25,209,1433,1642.00
01/07/2005,12:13,1114.25,1114.75,1114.25,1114.50,357,432,789.00
01/07/2005,12:14,1114.25,1114.50,1114.00,1114.25,151,474,625.00
01/07/2005,12:15,1114.25,1114.75,1114.25,1114.25,676,680,1356.00
01/07/2005,12:16,1114.25,1114.75,1114.25,1114.50,97,115,212.00
01/07/2005,12:17,1114.50,1114.75,1114.25,1114.75,583,26,609.00
01/07/2005,12:18,1114.75,1115.00,1114.50,1114.75,126,233,359.00
01/07/2005,12:19,1115.00,1115.00,1114.50,1114.75,54,279,333.00
01/07/2005,12:20,1114.50,1114.75,1114.50,1114.50,40,70,110.00
01/07/2005,12:21,1114.50,1114.75,1114.25,1114.75,139,263,402.00
01/07/2005,12:22,1114.75,1114.75,1114.25,1114.50,284,408,692.00
01/07/2005,12:23,1114.50,1114.75,1114.25,1114.75,215,124,339.00
01/07/2005,12:24,1114.50,1115.00,1114.50,1114.50,227,295,522.00
01/07/2005,12:25,1114.50,1114.50,1114.25,1114.50,224,69,293.00
01/07/2005,12:26,1114.50,1114.50,1114.00,1114.00,195,526,721.00
01/07/2005,12:27,1114.00,1114.25,1114.00,1114.00,126,759,885.00
01/07/2005,12:28,1114.00,1114.50,1113.75,1114.25,740,665,1405.00
01/07/2005,12:29,1114.50,1114.50,1114.25,1114.50,515,33,548.00
01/07/2005,12:30,1114.25,1114.75,1114.25,1114.25,119,123,242.00
01/07/2005,12:31,1114.50,1114.75,1114.00,1114.50,292,429,721.00
01/07/2005,12:32,1114.50,1114.75,1114.25,1114.75,399,167,566.00
01/07/2005,12:33,1114.75,1115.00,1114.50,1115.00,844,257,1101.00
01/07/2005,12:34,1115.00,1116.00,1115.00,1115.75,2769,1136,3905.00
01/07/2005,12:35,1116.00,1116.00,1115.75,1116.00,36,716,752.00
01/07/2005,12:36,1116.00,1116.25,1115.75,1115.75,290,500,790.00
01/07/2005,12:37,1115.75,1115.75,1115.25,1115.50,98,567,665.00
01/07/2005,12:38,1115.25,1115.75,1115.25,1115.25,234,300,534.00
01/07/2005,12:39,1115.25,1115.50,1115.00,1115.00,169,218,387.00
01/07/2005,12:40,1115.25,1115.25,1114.00,1114.00,282,1323,1605.00
01/07/2005,12:41,1114.00,1114.50,1114.00,1114.25,626,510,1136.00
01/07/2005,12:42,1114.50,1115.00,1114.25,1114.75,497,20,517.00
01/07/2005,12:43,1115.00,1115.00,1114.50,1114.50,142,274,416.00
01/07/2005,12:44,1114.50,1114.75,1114.50,1114.75,29,9,38.00
01/07/2005,12:45,1114.75,1114.75,1114.25,1114.50,203,165,368.00
01/07/2005,12:46,1114.25,1114.75,1114.25,1114.50,293,119,412.00
01/07/2005,12:47,1114.50,1114.75,1114.50,1114.50,6,411,417.00
01/07/2005,12:48,1114.50,1115.00,1114.50,1114.75,158,100,258.00
01/07/2005,12:49,1114.75,1115.25,1114.25,1114.25,422,952,1374.00
01/07/2005,12:50,1114.25,1114.75,1114.25,1114.75,382,129,511.00
01/07/2005,12:51,1114.75,1115.00,1114.25,1114.50,101,195,296.00
01/07/2005,12:52,1114.50,1114.50,1114.25,1114.50,144,19,163.00
01/07/2005,12:53,1114.50,1114.50,1114.00,1114.25,241,528,769.00
01/07/2005,12:54,1114.25,1114.25,1113.75,1114.25,409,580,989.00
01/07/2005,12:55,1114.50,1114.50,1114.00,1114.50,970,140,1110.00
01/07/2005,12:56,1114.75,1115.00,1114.50,1114.75,401,402,803.00
01/07/2005,12:57,1114.75,1115.50,1114.75,1115.25,1141,176,1317.00
01/07/2005,12:58,1115.50,1115.50,1114.75,1115.00,149,671,820.00
01/07/2005,12:59,1115.00,1115.25,1114.75,1115.00,203,125,328.00
01/07/2005,13:00,1114.75,1115.25,1114.75,1115.00,105,68,173.00
01/07/2005,13:01,1115.00,1115.00,1114.75,1115.00,378,4,382.00
01/07/2005,13:02,1115.00,1116.00,1115.00,1115.50,1463,728,2191.00
01/07/2005,13:03,1115.25,1115.50,1114.75,1115.25,195,611,806.00
01/07/2005,13:04,1115.25,1115.25,1115.00,1115.00,302,297,599.00
01/07/2005,13:05,1115.25,1115.75,1115.00,1115.25,767,295,1062.00
01/07/2005,13:06,1115.25,1115.50,1115.00,1115.25,575,120,695.00
01/07/2005,13:07,1115.25,1115.50,1115.25,1115.25,22,306,328.00
01/07/2005,13:08,1115.25,1115.75,1115.00,1115.25,568,672,1240.00
01/07/2005,13:09,1115.25,1115.50,1114.75,1114.75,62,489,551.00
01/07/2005,13:10,1114.75,1114.75,1114.25,1114.25,366,1212,1578.00
01/07/2005,13:11,1114.25,1114.50,1113.50,1113.75,321,2122,2443.00
01/07/2005,13:12,1113.50,1114.00,1113.50,1114.00,1286,800,2086.00
01/07/2005,13:13,1113.75,1114.75,1113.50,1114.75,842,404,1246.00
01/07/2005,13:14,1114.75,1115.00,1114.50,1114.75,758,329,1087.00
01/07/2005,13:15,1114.50,1114.75,1114.25,1114.50,476,332,808.00
01/07/2005,13:16,1114.75,1114.75,1114.25,1114.50,153,257,410.00
01/07/2005,13:17,1114.50,1114.50,1114.00,1114.00,16,561,577.00
01/07/2005,13:18,1114.00,1114.50,1114.00,1114.25,222,278,500.00
01/07/2005,13:19,1114.00,1114.00,1113.75,1113.75,346,1024,1370.00
01/07/2005,13:20,1113.75,1114.00,1113.50,1113.75,188,466,654.00
01/07/2005,13:21,1114.00,1114.00,1113.50,1113.50,32,300,332.00
01/07/2005,13:22,1113.50,1114.00,1113.50,1113.75,101,199,300.00
01/07/2005,13:23,1113.75,1114.00,1113.00,1113.25,685,1752,2437.00
01/07/2005,13:24,1113.25,1113.75,1113.00,1113.50,561,554,1115.00
01/07/2005,13:25,1113.50,1113.75,1113.25,1113.50,385,264,649.00
01/07/2005,13:26,1113.25,1113.75,1113.25,1113.75,275,18,293.00
01/07/2005,13:27,1113.50,1114.00,1113.25,1113.75,771,486,1257.00
01/07/2005,13:28,1113.75,1114.00,1113.50,1114.00,591,590,1181.00
01/07/2005,13:29,1113.75,1113.75,1113.25,1113.25,14,880,894.00
01/07/2005,13:30,1113.25,1113.75,1113.25,1113.50,220,468,688.00
01/07/2005,13:31,1113.50,1113.50,1113.25,1113.50,437,8,445.00
01/07/2005,13:32,1113.50,1113.75,1113.25,1113.50,189,80,269.00
01/07/2005,13:33,1113.50,1114.75,1113.50,1114.50,1809,97,1906.00
01/07/2005,13:34,1114.25,1114.50,1114.00,1114.00,55,251,306.00
01/07/2005,13:35,1114.25,1114.25,1112.75,1113.00,321,2951,3272.00
01/07/2005,13:36,1113.00,1113.25,1111.75,1111.75,715,3678,4393.00
01/07/2005,13:37,1112.00,1112.25,1111.75,1112.00,1200,2219,3419.00
01/07/2005,13:38,1112.00,1112.25,1111.75,1111.75,866,1137,2003.00
01/07/2005,13:39,1112.00,1112.00,1111.50,1111.75,1167,1033,2200.00
01/07/2005,13:40,1111.75,1112.00,1111.50,1111.75,619,68,687.00
01/07/2005,13:41,1111.75,1113.25,1111.75,1113.25,3486,691,4177.00
01/07/2005,13:42,1113.00,1113.50,1112.50,1112.50,586,898,1484.00
01/07/2005,13:43,1112.50,1113.00,1112.50,1112.75,466,164,630.00
01/07/2005,13:44,1112.75,1113.00,1112.50,1112.50,80,404,484.00
01/07/2005,13:45,1112.50,1112.75,1112.00,1112.00,233,944,1177.00
01/07/2005,13:46,1112.00,1112.25,1110.75,1110.75,376,3987,4363.00
01/07/2005,13:47,1110.75,1111.75,1110.75,1111.75,1987,821,2808.00
01/07/2005,13:48,1111.75,1112.50,1111.50,1112.50,1842,187,2029.00
01/07/2005,13:49,1112.50,1112.75,1112.00,1112.50,443,1045,1488.00
01/07/2005,13:50,1112.25,1112.50,1112.00,1112.00,60,902,962.00
01/07/2005,13:51,1112.00,1112.50,1111.75,1112.50,713,197,910.00
01/07/2005,13:52,1112.50,1112.75,1112.25,1112.50,391,227,618.00
01/07/2005,13:53,1112.50,1112.50,1112.00,1112.25,124,675,799.00
01/07/2005,13:54,1112.25,1112.75,1112.25,1112.25,144,226,370.00
01/07/2005,13:55,1112.50,1112.75,1112.25,1112.75,192,54,246.00
01/07/2005,13:56,1112.75,1113.00,1112.25,1112.25,449,677,1126.00
01/07/2005,13:57,1112.25,1112.75,1112.25,1112.50,338,67,405.00
01/07/2005,13:58,1112.50,1112.75,1112.00,1112.75,422,336,758.00
01/07/2005,13:59,1112.75,1113.00,1112.50,1113.00,274,262,536.00
01/07/2005,14:00,1113.00,1113.00,1112.75,1113.00,57,216,273.00
01/07/2005,14:01,1113.00,1114.00,1112.75,1114.00,1926,486,2412.00
01/07/2005,14:02,1114.00,1114.00,1112.75,1113.00,546,1144,1690.00
01/07/2005,14:03,1113.00,1113.50,1112.75,1113.00,410,558,968.00
01/07/2005,14:04,1113.25,1113.25,1112.75,1113.00,227,215,442.00
01/07/2005,14:05,1113.00,1113.25,1112.50,1112.50,53,666,719.00
01/07/2005,14:06,1112.50,1113.75,1112.50,1113.50,893,615,1508.00
01/07/2005,14:07,1113.50,1113.75,1112.75,1113.00,128,655,783.00
01/07/2005,14:08,1113.00,1113.25,1112.75,1113.00,253,127,380.00
01/07/2005,14:09,1113.00,1113.25,1112.75,1112.75,1,306,307.00
01/07/2005,14:10,1112.75,1113.00,1112.25,1112.25,54,1283,1337.00
01/07/2005,14:11,1112.25,1112.75,1112.00,1112.75,1009,668,1677.00
01/07/2005,14:12,1112.75,1113.00,1112.50,1112.75,171,473,644.00
01/07/2005,14:13,1113.00,1113.50,1112.75,1113.50,811,106,917.00
01/07/2005,14:14,1113.50,1113.50,1112.75,1113.00,171,959,1130.00
01/07/2005,14:15,1113.00,1113.25,1112.75,1112.75,33,297,330.00
01/07/2005,14:16,1112.75,1112.75,1112.50,1112.75,88,147,235.00
01/07/2005,14:17,1112.75,1112.75,1112.50,1112.50,275,243,518.00
01/07/2005,14:18,1112.75,1112.75,1112.25,1112.50,246,343,589.00
01/07/2005,14:19,1112.50,1113.00,1112.25,1112.50,347,549,896.00
01/07/2005,14:20,1112.50,1113.25,1112.50,1112.75,514,259,773.00
01/07/2005,14:21,1112.75,1113.50,1112.75,1113.25,1052,64,1116.00
01/07/2005,14:22,1113.25,1113.50,1113.00,1113.00,43,436,479.00
01/07/2005,14:23,1113.00,1113.00,1112.75,1113.00,18,393,411.00
01/07/2005,14:24,1113.00,1113.25,1112.75,1113.00,96,37,133.00
01/07/2005,14:25,1113.25,1113.75,1112.75,1113.25,1005,283,1288.00
01/07/2005,14:26,1113.00,1113.00,1112.00,1112.00,386,2262,2648.00
01/07/2005,14:27,1112.25,1112.75,1112.00,1112.50,408,55,463.00
01/07/2005,14:28,1112.75,1112.75,1112.50,1112.75,11,9,20.00
01/07/2005,14:29,1112.50,1112.50,1112.25,1112.50,69,545,614.00
01/07/2005,14:30,1112.50,1112.75,1112.25,1112.50,102,121,223.00
01/07/2005,14:31,1112.25,1113.25,1112.25,1113.25,1038,199,1237.00
01/07/2005,14:32,1113.25,1113.25,1112.75,1113.00,216,451,667.00
01/07/2005,14:33,1113.00,1113.00,1112.50,1112.75,337,199,536.00
01/07/2005,14:34,1112.50,1113.00,1112.25,1112.75,387,457,844.00
01/07/2005,14:35,1112.75,1113.00,1112.50,1112.75,436,249,685.00
01/07/2005,14:36,1112.75,1113.00,1112.50,1112.75,358,97,455.00
01/07/2005,14:37,1112.75,1113.00,1112.50,1113.00,305,42,347.00
01/07/2005,14:38,1113.00,1113.00,1112.75,1113.00,33,9,42.00
01/07/2005,14:39,1112.75,1113.00,1112.50,1112.75,71,235,306.00
01/07/2005,14:40,1112.75,1112.75,1112.25,1112.50,469,444,913.00
01/07/2005,14:41,1112.50,1113.00,1112.50,1112.75,290,135,425.00
01/07/2005,14:42,1112.75,1112.75,1112.50,1112.50,166,115,281.00
01/07/2005,14:43,1112.50,1112.75,1112.50,1112.75,134,44,178.00
01/07/2005,14:44,1112.75,1112.75,1112.25,1112.50,673,524,1197.00
01/07/2005,14:45,1112.50,1112.75,1112.00,1112.25,275,774,1049.00
01/07/2005,14:46,1112.00,1112.50,1111.50,1111.75,464,1657,2121.00
01/07/2005,14:47,1111.75,1112.00,1111.50,1111.75,1258,585,1843.00
01/07/2005,14:48,1111.75,1112.00,1111.50,1111.75,751,606,1357.00
01/07/2005,14:49,1111.75,1111.75,1111.25,1111.50,1199,581,1780.00
01/07/2005,14:50,1111.50,1111.50,1111.25,1111.25,248,334,582.00
01/07/2005,14:51,1111.25,1111.50,1110.75,1110.75,131,2211,2342.00
01/07/2005,14:52,1110.75,1111.25,1110.00,1110.25,1400,3255,4655.00
01/07/2005,14:53,1110.25,1111.00,1110.25,1111.00,1014,348,1362.00
01/07/2005,14:54,1111.00,1111.00,1110.50,1111.00,795,775,1570.00
01/07/2005,14:55,1111.00,1111.00,1110.50,1110.50,1067,408,1475.00
01/07/2005,14:56,1110.75,1111.00,1110.50,1110.75,466,747,1213.00
01/07/2005,14:57,1110.75,1111.00,1110.75,1111.00,124,285,409.00
01/07/2005,14:58,1111.00,1111.25,1110.75,1110.75,1303,857,2160.00
01/07/2005,14:59,1111.00,1111.00,1110.50,1110.50,975,1629,2604.00
01/07/2005,15:00,1110.50,1111.00,1110.25,1110.75,3305,2063,5368.00
01/07/2005,15:01,1111.00,1111.25,1110.00,1110.50,1060,2852,3912.00
01/07/2005,15:02,1110.50,1110.75,1110.25,1110.50,1043,416,1459.00
01/07/2005,15:03,1110.50,1111.00,1110.50,1110.50,1331,774,2105.00
01/07/2005,15:04,1110.75,1111.00,1110.50,1111.00,457,646,1103.00
01/07/2005,15:05,1111.00,1111.00,1110.50,1110.50,120,254,374.00
01/07/2005,15:06,1110.75,1111.00,1110.50,1110.50,433,874,1307.00
01/07/2005,15:07,1110.75,1110.75,1110.25,1110.50,567,469,1036.00
01/07/2005,15:08,1110.50,1110.50,1110.00,1110.25,446,906,1352.00
01/07/2005,15:09,1110.25,1110.25,1109.50,1109.75,963,2406,3369.00
01/07/2005,15:10,1109.75,1110.25,1109.50,1110.00,1525,207,1732.00
01/07/2005,15:11,1110.00,1110.25,1109.50,1109.50,784,1887,2671.00
01/07/2005,15:12,1109.50,1110.00,1109.50,1110.00,704,793,1497.00
01/07/2005,15:13,1109.75,1110.00,1108.75,1108.75,925,3410,4335.00
01/07/2005,15:14,1109.00,1109.25,1108.75,1109.00,1133,1531,2664.00
01/07/2005,15:15,1109.25,1109.50,1108.50,1108.75,1714,2165,3879.00
01/09/2005,17:01,1110.00,1110.75,1110.00,1110.25,243,158,401.00
01/09/2005,17:02,1110.00,1110.50,1110.00,1110.25,7,7,14.00
01/09/2005,17:03,1110.25,1110.25,1110.25,1110.25,0,31,31.00
01/09/2005,17:04,1110.00,1110.25,1110.00,1110.00,27,10,37.00
01/09/2005,17:05,1110.00,1110.25,1110.00,1110.25,24,1,25.00
01/09/2005,17:06,1110.50,1110.50,1110.25,1110.25,2,35,37.00
01/09/2005,17:07,1110.25,1110.50,1109.75,1110.00,31,64,95.00
01/09/2005,17:08,1110.00,1110.00,1109.75,1109.75,13,9,22.00
01/09/2005,17:09,1109.75,1109.75,1109.75,1109.75,0,3,3.00
01/09/2005,17:10,1110.00,1110.00,1109.75,1109.75,1,73,74.00
01/09/2005,17:11,1109.75,1109.75,1109.50,1109.75,25,24,49.00
01/09/2005,17:12,1109.75,1109.75,1109.75,1109.75,26,0,26.00
01/09/2005,17:13,1109.75,1109.75,1109.75,1109.75,9,0,9.00
01/09/2005,17:14,1110.00,1110.00,1109.75,1109.75,1,5,6.00
01/09/2005,17:15,1110.00,1110.00,1110.00,1110.00,15,0,15.00
01/09/2005,17:16,1110.00,1110.25,1110.00,1110.00,101,5,106.00
01/09/2005,17:17,1110.25,1110.25,1110.25,1110.25,28,0,28.00
01/09/2005,17:18,1110.50,1110.50,1110.00,1110.50,4,1,5.00
01/09/2005,17:19,1110.00,1110.25,1110.00,1110.25,22,25,47.00
01/09/2005,17:20,1110.25,1110.25,1110.00,1110.00,54,9,63.00
01/09/2005,17:21,1110.00,1110.00,1110.00,1110.00,0,13,13.00
01/09/2005,17:22,1110.00,1110.00,1109.75,1110.00,4,6,10.00
01/09/2005,17:23,1110.00,1110.00,1110.00,1110.00,5,0,5.00
01/09/2005,17:24,1110.00,1110.00,1110.00,1110.00,4,0,4.00
01/09/2005,17:25,1110.00,1110.00,1109.75,1109.75,6,7,13.00
01/09/2005,17:26,1109.75,1109.75,1109.75,1109.75,0,1,1.00
01/09/2005,17:27,1109.75,1109.75,1109.75,1109.75,0,1,1.00
01/09/2005,17:28,1109.75,1109.75,1109.50,1109.75,10,82,92.00
01/09/2005,17:29,1109.75,1110.25,1109.75,1110.25,92,0,92.00
01/09/2005,17:30,1110.00,1110.00,1110.00,1110.00,0,8,8.00
01/09/2005,17:31,1110.00,1110.00,1109.75,1110.00,11,5,16.00
01/09/2005,17:32,1110.25,1110.25,1110.25,1110.25,11,0,11.00
01/09/2005,17:34,1110.25,1110.25,1110.25,1110.25,58,0,58.00
01/09/2005,17:35,1110.25,1110.50,1110.25,1110.25,210,1,211.00
01/09/2005,17:36,1110.25,1110.25,1110.25,1110.25,0,3,3.00
01/09/2005,17:37,1110.50,1110.50,1110.25,1110.25,1,6,7.00
01/09/2005,17:38,1110.25,1110.25,1110.25,1110.25,0,10,10.00
01/09/2005,17:39,1110.50,1110.50,1110.25,1110.25,25,11,36.00
01/09/2005,17:40,1110.50,1110.50,1110.50,1110.50,5,0,5.00
01/09/2005,17:41,1110.25,1110.25,1110.25,1110.25,0,1,1.00
01/09/2005,17:42,1110.25,1110.25,1110.25,1110.25,0,2,2.00
01/09/2005,17:43,1110.25,1110.25,1110.25,1110.25,0,48,48.00
01/09/2005,17:45,1110.00,1110.25,1110.00,1110.25,5,1,6.00
01/09/2005,17:46,1110.25,1110.25,1110.25,1110.25,2,0,2.00
01/09/2005,17:47,1110.50,1110.50,1110.50,1110.50,1,0,1.00
01/09/2005,17:48,1110.50,1110.50,1110.25,1110.25,10,2,12.00
01/09/2005,17:49,1110.25,1110.25,1110.25,1110.25,0,16,16.00
01/09/2005,17:50,1110.25,1110.25,1110.00,1110.00,1,7,8.00
01/09/2005,17:51,1110.25,1110.25,1110.25,1110.25,6,0,6.00
01/09/2005,17:53,1110.25,1110.25,1110.25,1110.25,3,0,3.00
01/09/2005,17:54,1110.50,1110.50,1110.50,1110.50,2,0,2.00
01/09/2005,17:55,1110.25,1110.50,1110.25,1110.50,1,1,2.00
01/09/2005,17:56,1110.25,1110.50,1110.00,1110.50,2,7,9.00
01/09/2005,17:58,1110.25,1110.25,1110.25,1110.25,0,2,2.00
01/09/2005,18:00,1110.25,1110.25,1110.25,1110.25,0,24,24.00
01/09/2005,18:01,1110.50,1110.50,1110.50,1110.50,65,0,65.00
01/09/2005,18:03,1110.50,1110.50,1110.50,1110.50,26,0,26.00
01/09/2005,18:04,1110.50,1110.50,1110.50,1110.50,2,0,2.00
01/09/2005,18:05,1110.50,1110.75,1110.50,1110.75,6,0,6.00
01/09/2005,18:06,1110.75,1110.75,1110.25,1110.25,1,1,2.00
01/09/2005,18:09,1110.50,1110.50,1110.50,1110.50,1,0,1.00
01/09/2005,18:10,1110.50,1110.50,1110.50,1110.50,1,0,1.00
01/09/2005,18:11,1110.50,1110.50,1110.50,1110.50,31,0,31.00
01/09/2005,18:12,1110.50,1110.50,1110.50,1110.50,3,0,3.00
01/09/2005,18:13,1110.50,1110.50,1110.50,1110.50,1,0,1.00
01/09/2005,18:17,1110.25,1110.25,1110.25,1110.25,0,1,1.00
01/09/2005,18:18,1110.50,1110.50,1110.25,1110.25,1,2,3.00
01/09/2005,18:19,1110.25,1110.25,1110.25,1110.25,0,14,14.00
01/09/2005,18:22,1110.25,1110.25,1110.25,1110.25,0,1,1.00
01/09/2005,18:24,1110.75,1110.75,1110.75,1110.75,2,0,2.00
01/09/2005,18:30,1110.50,1110.50,1110.50,1110.50,0,1,1.00
01/09/2005,18:32,1110.50,1110.75,1110.50,1110.50,181,20,201.00
01/09/2005,18:34,1110.75,1111.00,1110.75,1110.75,84,1,85.00
01/09/2005,18:35,1111.00,1111.00,1111.00,1111.00,8,0,8.00
01/09/2005,18:36,1111.00,1111.00,1111.00,1111.00,3,0,3.00
01/09/2005,18:37,1111.00,1111.00,1111.00,1111.00,20,0,20.00
01/09/2005,18:38,1110.75,1111.00,1110.75,1111.00,63,2,65.00
01/09/2005,18:39,1111.00,1111.00,1111.00,1111.00,1,0,1.00
01/09/2005,18:40,1111.25,1111.50,1111.25,1111.25,83,29,112.00
01/09/2005,18:41,1111.25,1111.25,1111.25,1111.25,0,1,1.00
01/09/2005,18:42,1111.00,1111.00,1111.00,1111.00,0,4,4.00
01/09/2005,18:43,1111.00,1111.00,1110.75,1110.75,0,78,78.00
01/09/2005,18:44,1110.75,1110.75,1110.75,1110.75,0,6,6.00
01/09/2005,18:45,1110.75,1111.25,1110.75,1111.25,75,1,76.00
01/09/2005,18:46,1111.25,1111.25,1111.00,1111.00,7,2,9.00
01/09/2005,18:47,1111.00,1111.00,1111.00,1111.00,0,17,17.00
01/09/2005,18:49,1111.25,1111.50,1111.25,1111.50,25,0,25.00
01/09/2005,18:52,1111.50,1111.50,1111.25,1111.25,1,2,3.00
01/09/2005,18:53,1111.25,1111.50,1111.25,1111.50,101,2,103.00
01/09/2005,18:54,1111.50,1111.50,1111.50,1111.50,26,0,26.00
01/09/2005,18:55,1111.50,1111.50,1111.50,1111.50,27,0,27.00
01/09/2005,18:57,1111.50,1111.75,1111.50,1111.75,3,0,3.00
01/09/2005,18:59,1111.75,1111.75,1111.50,1111.50,2,2,4.00
01/09/2005,19:00,1111.75,1111.75,1111.50,1111.50,6,5,11.00
01/09/2005,19:01,1111.50,1111.50,1111.50,1111.50,0,20,20.00
01/09/2005,19:02,1111.50,1111.50,1111.50,1111.50,0,30,30.00
01/09/2005,19:03,1111.25,1111.25,1111.25,1111.25,0,4,4.00
01/09/2005,19:04,1111.25,1111.25,1111.25,1111.25,0,1,1.00
01/09/2005,19:06,1111.25,1111.25,1111.25,1111.25,0,1,1.00
01/09/2005,19:07,1111.25,1111.25,1111.25,1111.25,0,5,5.00
01/09/2005,19:08,1111.25,1111.25,1111.25,1111.25,0,2,2.00
01/09/2005,19:09,1111.50,1111.50,1111.50,1111.50,2,0,2.00
01/09/2005,19:10,1111.50,1111.50,1111.50,1111.50,24,0,24.00
01/09/2005,19:12,1111.50,1111.50,1111.50,1111.50,8,0,8.00
01/09/2005,19:13,1111.50,1111.50,1111.50,1111.50,2,0,2.00
01/09/2005,19:14,1111.50,1111.50,1111.50,1111.50,1,0,1.00
01/09/2005,19:15,1111.50,1111.50,1111.50,1111.50,18,0,18.00
01/09/2005,19:18,1111.50,1111.50,1111.50,1111.50,1,0,1.00
01/09/2005,19:19,1111.50,1111.50,1111.50,1111.50,4,0,4.00
01/09/2005,19:20,1111.25,1111.25,1111.25,1111.25,0,2,2.00
01/09/2005,19:21,1111.25,1111.25,1111.25,1111.25,0,11,11.00
01/09/2005,19:22,1111.50,1111.50,1111.50,1111.50,2,0,2.00
01/09/2005,19:23,1111.50,1111.50,1111.50,1111.50,41,0,41.00
01/09/2005,19:24,1111.50,1111.50,1111.25,1111.25,8,2,10.00
01/09/2005,19:25,1111.25,1111.25,1111.25,1111.25,0,5,5.00
01/09/2005,19:30,1111.25,1111.25,1111.25,1111.25,0,10,10.00
01/09/2005,19:32,1111.50,1111.50,1111.50,1111.50,2,0,2.00
01/09/2005,19:33,1111.25,1111.25,1111.25,1111.25,0,2,2.00
01/09/2005,19:34,1111.50,1111.50,1111.50,1111.50,1,0,1.00
01/09/2005,19:35,1111.25,1111.25,1111.25,1111.25,0,18,18.00
01/09/2005,19:37,1111.25,1111.25,1111.25,1111.25,0,22,22.00
01/09/2005,19:38,1111.50,1111.50,1111.25,1111.25,2,9,11.00
01/09/2005,19:40,1111.25,1111.25,1111.25,1111.25,0,1,1.00
01/09/2005,19:45,1111.25,1111.25,1111.25,1111.25,0,6,6.00
01/09/2005,19:46,1111.25,1111.25,1111.25,1111.25,0,1,1.00
01/09/2005,19:47,1111.25,1111.25,1111.25,1111.25,0,10,10.00
01/09/2005,19:48,1111.00,1111.00,1111.00,1111.00,0,3,3.00
01/09/2005,19:50,1111.25,1111.25,1111.25,1111.25,2,0,2.00
01/09/2005,19:54,1111.50,1111.50,1111.50,1111.50,55,0,55.00
01/09/2005,19:55,1111.25,1111.25,1111.25,1111.25,0,5,5.00
01/09/2005,19:56,1111.25,1111.25,1111.25,1111.25,0,14,14.00
01/09/2005,19:58,1111.00,1111.00,1111.00,1111.00,0,3,3.00
01/09/2005,19:59,1111.00,1111.00,1111.00,1111.00,0,10,10.00
01/09/2005,20:00,1111.00,1111.00,1111.00,1111.00,0,2,2.00
01/09/2005,20:01,1111.00,1111.00,1111.00,1111.00,0,6,6.00
01/09/2005,20:03,1111.00,1111.00,1111.00,1111.00,0,4,4.00
01/09/2005,20:04,1111.00,1111.00,1111.00,1111.00,0,5,5.00
01/09/2005,20:06,1111.00,1111.25,1111.00,1111.25,4,5,9.00
01/09/2005,20:07,1111.00,1111.00,1111.00,1111.00,0,5,5.00
01/09/2005,20:09,1111.25,1111.25,1111.25,1111.25,1,0,1.00
01/09/2005,20:12,1111.00,1111.00,1111.00,1111.00,0,1,1.00
01/09/2005,20:13,1111.00,1111.00,1111.00,1111.00,0,55,55.00
01/09/2005,20:14,1111.00,1111.25,1111.00,1111.25,1,20,21.00
01/09/2005,20:15,1111.00,1111.00,1111.00,1111.00,0,4,4.00
01/09/2005,20:16,1111.00,1111.00,1111.00,1111.00,0,3,3.00
01/09/2005,20:18,1111.00,1111.00,1111.00,1111.00,0,4,4.00
01/09/2005,20:24,1111.00,1111.00,1111.00,1111.00,0,3,3.00
01/09/2005,20:27,1111.00,1111.00,1111.00,1111.00,0,1,1.00
01/09/2005,20:30,1110.75,1110.75,1110.75,1110.75,0,2,2.00
01/09/2005,20:35,1111.00,1111.00,1111.00,1111.00,2,0,2.00
01/09/2005,20:36,1111.00,1111.00,1111.00,1111.00,1,0,1.00
01/09/2005,20:37,1111.00,1111.00,1111.00,1111.00,1,0,1.00
01/09/2005,20:38,1111.00,1111.00,1111.00,1111.00,4,0,4.00
01/09/2005,20:39,1111.00,1111.25,1110.75,1111.00,18,16,34.00
01/09/2005,20:41,1111.00,1111.00,1111.00,1111.00,1,0,1.00
01/09/2005,20:42,1111.00,1111.00,1111.00,1111.00,5,0,5.00
01/09/2005,20:44,1110.75,1110.75,1110.75,1110.75,0,1,1.00
01/09/2005,20:47,1110.75,1111.00,1110.75,1111.00,18,8,26.00
01/09/2005,20:48,1111.00,1111.25,1111.00,1111.00,4,1,5.00
01/09/2005,20:49,1111.00,1111.00,1111.00,1111.00,0,1,1.00
01/09/2005,20:50,1111.25,1111.25,1111.25,1111.25,15,0,15.00
01/09/2005,20:51,1111.00,1111.00,1110.75,1110.75,0,15,15.00
01/09/2005,20:52,1111.00,1111.00,1111.00,1111.00,1,0,1.00
01/09/2005,20:53,1111.00,1111.00,1111.00,1111.00,1,0,1.00
01/09/2005,20:54,1111.00,1111.00,1111.00,1111.00,1,0,1.00
01/09/2005,20:56,1111.00,1111.00,1111.00,1111.00,4,0,4.00
01/09/2005,20:57,1111.00,1111.00,1111.00,1111.00,5,0,5.00
01/09/2005,20:58,1111.00,1111.00,1111.00,1111.00,2,0,2.00
01/09/2005,21:01,1111.00,1111.00,1111.00,1111.00,3,0,3.00
01/09/2005,21:03,1111.00,1111.00,1111.00,1111.00,6,0,6.00
01/09/2005,21:04,1111.00,1111.00,1111.00,1111.00,2,0,2.00
01/09/2005,21:05,1111.00,1111.00,1111.00,1111.00,32,0,32.00
01/09/2005,21:06,1111.00,1111.00,1111.00,1111.00,1,0,1.00
01/09/2005,21:08,1111.00,1111.00,1111.00,1111.00,2,0,2.00
01/09/2005,21:10,1110.75,1110.75,1110.75,1110.75,0,1,1.00
01/09/2005,21:11,1111.00,1111.00,1111.00,1111.00,1,0,1.00
01/09/2005,21:12,1111.00,1111.00,1111.00,1111.00,1,0,1.00
01/09/2005,21:13,1111.25,1111.25,1111.25,1111.25,5,0,5.00
01/09/2005,21:21,1111.25,1111.25,1111.25,1111.25,1,0,1.00
01/09/2005,21:25,1111.25,1111.25,1111.25,1111.25,20,0,20.00
01/09/2005,21:26,1111.00,1111.00,1110.75,1111.00,6,40,46.00
01/09/2005,21:30,1110.75,1110.75,1110.75,1110.75,0,5,5.00
01/09/2005,21:39,1111.00,1111.00,1111.00,1111.00,1,0,1.00
01/09/2005,21:40,1111.00,1111.00,1111.00,1111.00,9,0,9.00
01/09/2005,21:42,1111.00,1111.00,1111.00,1111.00,1,0,1.00
01/09/2005,21:44,1111.00,1111.00,1111.00,1111.00,11,0,11.00
01/09/2005,21:47,1111.00,1111.00,1111.00,1111.00,2,0,2.00
01/09/2005,21:56,1110.75,1110.75,1110.75,1110.75,0,1,1.00
01/09/2005,21:59,1110.75,1110.75,1110.75,1110.75,0,5,5.00
01/09/2005,22:02,1111.00,1111.00,1110.75,1110.75,7,5,12.00
01/09/2005,22:06,1111.00,1111.25,1111.00,1111.25,45,0,45.00
01/09/2005,22:08,1111.00,1111.00,1111.00,1111.00,0,9,9.00
01/09/2005,22:09,1111.00,1111.00,1111.00,1111.00,0,1,1.00
01/09/2005,22:15,1111.00,1111.00,1111.00,1111.00,0,20,20.00
01/09/2005,22:17,1111.00,1111.00,1111.00,1111.00,0,1,1.00
01/09/2005,22:21,1111.00,1111.00,1110.75,1111.00,1,3,4.00
01/09/2005,22:22,1110.75,1110.75,1110.75,1110.75,0,2,2.00
01/09/2005,22:34,1110.75,1110.75,1110.75,1110.75,0,7,7.00
01/09/2005,22:36,1110.75,1110.75,1110.75,1110.75,0,17,17.00
01/09/2005,22:39,1111.00,1111.00,1111.00,1111.00,1,0,1.00
01/09/2005,22:45,1110.75,1110.75,1110.75,1110.75,0,1,1.00
01/09/2005,22:48,1111.00,1111.00,1111.00,1111.00,1,0,1.00
01/09/2005,22:50,1110.75,1111.00,1110.75,1111.00,9,4,13.00
01/09/2005,22:51,1110.75,1110.75,1110.75,1110.75,0,5,5.00
01/09/2005,22:57,1110.75,1110.75,1110.75,1110.75,0,4,4.00
01/09/2005,22:58,1110.75,1110.75,1110.75,1110.75,0,1,1.00
01/09/2005,23:04,1111.00,1111.00,1111.00,1111.00,16,0,16.00
01/09/2005,23:17,1111.00,1111.00,1111.00,1111.00,4,0,4.00
01/09/2005,23:26,1110.75,1111.00,1110.75,1110.75,15,5,20.00
01/09/2005,23:41,1110.75,1110.75,1110.75,1110.75,0,2,2.00
01/09/2005,23:49,1110.75,1110.75,1110.75,1110.75,0,4,4.00
01/09/2005,23:51,1110.75,1110.75,1110.75,1110.75,0,6,6.00
01/09/2005,23:57,1110.75,1110.75,1110.75,1110.75,0,5,5.00
01/09/2005,23:58,1110.75,1110.75,1110.75,1110.75,0,1,1.00
01/10/2005,00:01,1110.75,1110.75,1110.75,1110.75,0,1,1.00
01/10/2005,00:04,1110.75,1110.75,1110.75,1110.75,0,5,5.00
01/10/2005,00:06,1111.00,1111.00,1111.00,1111.00,1,0,1.00
01/10/2005,00:07,1110.75,1110.75,1110.75,1110.75,0,2,2.00
01/10/2005,00:10,1111.00,1111.00,1111.00,1111.00,2,0,2.00
01/10/2005,00:23,1110.75,1110.75,1110.75,1110.75,0,3,3.00
01/10/2005,00:25,1111.00,1111.00,1111.00,1111.00,1,0,1.00
01/10/2005,00:26,1111.00,1111.00,1111.00,1111.00,1,0,1.00
01/10/2005,00:27,1111.00,1111.00,1111.00,1111.00,30,0,30.00
01/10/2005,00:28,1111.00,1111.00,1111.00,1111.00,12,0,12.00
01/10/2005,00:29,1111.00,1111.00,1111.00,1111.00,2,0,2.00
01/10/2005,00:30,1111.25,1111.25,1111.25,1111.25,5,0,5.00
01/10/2005,00:34,1111.00,1111.00,1111.00,1111.00,0,5,5.00
01/10/2005,00:47,1111.25,1111.25,1111.25,1111.25,1,0,1.00
01/10/2005,00:48,1111.25,1111.25,1111.25,1111.25,1,0,1.00
01/10/2005,00:49,1111.00,1111.00,1111.00,1111.00,0,1,1.00
01/10/2005,00:50,1111.00,1111.25,1111.00,1111.25,1,1,2.00
01/10/2005,00:54,1111.00,1111.00,1111.00,1111.00,0,1,1.00
01/10/2005,00:55,1111.00,1111.00,1111.00,1111.00,0,4,4.00
01/10/2005,00:56,1111.00,1111.00,1111.00,1111.00,0,10,10.00
01/10/2005,00:57,1111.00,1111.00,1111.00,1111.00,0,9,9.00
01/10/2005,00:58,1111.25,1111.25,1111.25,1111.25,1,0,1.00
01/10/2005,00:59,1111.00,1111.00,1111.00,1111.00,0,6,6.00
01/10/2005,01:01,1111.00,1111.00,1111.00,1111.00,0,2,2.00
01/10/2005,01:03,1111.00,1111.00,1111.00,1111.00,0,4,4.00
01/10/2005,01:07,1110.75,1110.75,1110.75,1110.75,0,1,1.00
01/10/2005,01:13,1111.00,1111.00,1111.00,1111.00,54,0,54.00
01/10/2005,01:15,1111.25,1111.25,1111.25,1111.25,4,0,4.00
01/10/2005,01:18,1111.00,1111.00,1111.00,1111.00,0,6,6.00
01/10/2005,01:19,1111.00,1111.00,1111.00,1111.00,0,11,11.00
01/10/2005,01:20,1111.00,1111.00,1111.00,1111.00,0,1,1.00
01/10/2005,01:25,1111.00,1111.00,1111.00,1111.00,0,1,1.00
01/10/2005,01:26,1111.00,1111.00,1111.00,1111.00,0,27,27.00
01/10/2005,01:28,1111.00,1111.00,1111.00,1111.00,0,3,3.00
01/10/2005,01:29,1111.00,1111.00,1111.00,1111.00,0,1,1.00
01/10/2005,01:30,1111.00,1111.00,1111.00,1111.00,0,5,5.00
01/10/2005,01:31,1111.00,1111.00,1111.00,1111.00,0,1,1.00
01/10/2005,01:34,1111.25,1111.25,1111.25,1111.25,116,0,116.00
01/10/2005,01:35,1111.25,1111.25,1111.25,1111.25,51,0,51.00
01/10/2005,01:37,1111.50,1111.50,1111.50,1111.50,11,0,11.00
01/10/2005,01:41,1111.50,1111.50,1111.25,1111.25,4,1,5.00
01/10/2005,01:42,1111.50,1111.50,1111.50,1111.50,1,0,1.00
01/10/2005,01:43,1111.50,1111.50,1111.50,1111.50,2,0,2.00
01/10/2005,01:44,1111.50,1111.50,1111.50,1111.50,1,0,1.00
01/10/2005,01:48,1111.50,1111.50,1111.50,1111.50,2,0,2.00
01/10/2005,01:50,1111.50,1111.50,1111.50,1111.50,3,0,3.00
01/10/2005,01:52,1111.50,1111.50,1111.50,1111.50,9,0,9.00
01/10/2005,01:53,1111.25,1111.25,1111.25,1111.25,0,5,5.00
01/10/2005,01:54,1111.25,1111.25,1111.25,1111.25,0,5,5.00
01/10/2005,01:55,1111.25,1111.25,1111.25,1111.25,0,1,1.00
01/10/2005,01:56,1111.25,1111.25,1111.25,1111.25,0,1,1.00
01/10/2005,01:57,1111.25,1111.25,1111.25,1111.25,0,2,2.00
01/10/2005,01:59,1111.25,1111.50,1111.25,1111.50,150,2,152.00
01/10/2005,02:00,1111.50,1111.50,1111.50,1111.50,82,0,82.00
01/10/2005,02:01,1111.50,1111.50,1111.50,1111.50,51,0,51.00
01/10/2005,02:02,1111.50,1111.50,1111.50,1111.50,56,0,56.00
01/10/2005,02:04,1111.50,1111.75,1111.50,1111.75,169,0,169.00
01/10/2005,02:05,1111.75,1112.00,1111.75,1111.75,38,21,59.00
01/10/2005,02:06,1111.75,1112.00,1111.50,1111.50,5,118,123.00
01/10/2005,02:07,1111.50,1111.50,1111.25,1111.50,8,96,104.00
01/10/2005,02:08,1111.50,1111.75,1111.50,1111.75,85,0,85.00
01/10/2005,02:09,1111.50,1111.50,1111.50,1111.50,0,10,10.00
01/10/2005,02:11,1111.50,1111.50,1111.50,1111.50,0,79,79.00
01/10/2005,02:12,1111.50,1111.50,1111.50,1111.50,0,53,53.00
01/10/2005,02:13,1111.25,1111.50,1111.25,1111.25,20,22,42.00
01/10/2005,02:14,1111.25,1111.50,1111.25,1111.50,4,1,5.00
01/10/2005,02:15,1111.50,1111.50,1111.50,1111.50,38,0,38.00
01/10/2005,02:16,1111.50,1111.50,1111.50,1111.50,41,0,41.00
01/10/2005,02:18,1111.50,1111.50,1111.50,1111.50,10,0,10.00
01/10/2005,02:19,1111.75,1111.75,1111.75,1111.75,130,0,130.00
01/10/2005,02:20,1111.75,1112.00,1111.75,1112.00,111,0,111.00
01/10/2005,02:21,1112.00,1112.00,1111.75,1111.75,6,155,161.00
01/10/2005,02:22,1111.75,1111.75,1111.50,1111.50,0,81,81.00
01/10/2005,02:23,1111.75,1111.75,1111.50,1111.75,26,5,31.00
01/10/2005,02:24,1111.75,1111.75,1111.75,1111.75,14,0,14.00
01/10/2005,02:25,1111.75,1112.00,1111.75,1112.00,34,0,34.00
01/10/2005,02:26,1112.00,1112.00,1111.75,1112.00,21,25,46.00
01/10/2005,02:29,1112.00,1112.00,1111.75,1111.75,10,3,13.00
01/10/2005,02:31,1111.75,1111.75,1111.75,1111.75,0,133,133.00
01/10/2005,02:32,1111.75,1112.25,1111.75,1112.25,151,8,159.00
01/10/2005,02:33,1112.00,1112.00,1111.75,1112.00,10,71,81.00
01/10/2005,02:34,1112.00,1112.25,1112.00,1112.25,56,0,56.00
01/10/2005,02:35,1112.00,1112.00,1112.00,1112.00,0,173,173.00
01/10/2005,02:37,1112.00,1112.00,1112.00,1112.00,0,57,57.00
01/10/2005,02:38,1112.00,1112.25,1112.00,1112.25,1,5,6.00
01/10/2005,02:39,1112.00,1112.00,1112.00,1112.00,0,20,20.00
01/10/2005,02:40,1112.00,1112.25,1112.00,1112.00,1,12,13.00
01/10/2005,02:41,1112.00,1112.00,1112.00,1112.00,0,87,87.00
01/10/2005,02:42,1112.00,1112.25,1112.00,1112.25,1,6,7.00
01/10/2005,02:43,1112.25,1112.25,1112.25,1112.25,20,0,20.00
01/10/2005,02:45,1112.00,1112.25,1112.00,1112.00,20,7,27.00
01/10/2005,02:46,1112.00,1112.00,1111.75,1111.75,0,171,171.00
01/10/2005,02:48,1111.75,1112.00,1111.75,1112.00,24,6,30.00
01/10/2005,02:49,1112.00,1112.25,1112.00,1112.25,47,0,47.00
01/10/2005,02:50,1112.50,1112.50,1112.50,1112.50,3,0,3.00
01/10/2005,02:51,1112.25,1112.25,1112.25,1112.25,0,50,50.00
01/10/2005,02:52,1112.25,1112.25,1112.25,1112.25,0,33,33.00
01/10/2005,02:53,1112.25,1112.25,1112.25,1112.25,0,67,67.00
01/10/2005,02:54,1112.25,1112.25,1112.25,1112.25,0,25,25.00
01/10/2005,02:56,1112.25,1112.25,1112.25,1112.25,0,23,23.00
01/10/2005,02:58,1112.25,1112.25,1112.00,1112.00,0,2,2.00
01/10/2005,02:59,1112.25,1112.25,1112.25,1112.25,6,0,6.00
01/10/2005,03:00,1112.25,1112.25,1111.75,1111.75,5,146,151.00
01/10/2005,03:01,1111.75,1112.00,1111.75,1112.00,10,46,56.00
01/10/2005,03:02,1111.75,1111.75,1111.75,1111.75,0,11,11.00
01/10/2005,03:03,1111.75,1111.75,1111.75,1111.75,0,68,68.00
01/10/2005,03:04,1111.75,1111.75,1111.75,1111.75,0,4,4.00
01/10/2005,03:05,1111.75,1111.75,1111.75,1111.75,0,21,21.00
01/10/2005,03:06,1111.75,1111.75,1111.75,1111.75,0,116,116.00
01/10/2005,03:07,1112.00,1112.00,1111.75,1111.75,2,15,17.00
01/10/2005,03:08,1111.50,1111.50,1111.25,1111.25,0,96,96.00
01/10/2005,03:09,1111.50,1111.50,1111.50,1111.50,25,0,25.00
01/10/2005,03:10,1111.50,1111.50,1111.50,1111.50,12,0,12.00
01/10/2005,03:12,1111.50,1111.50,1111.50,1111.50,11,0,11.00
01/10/2005,03:13,1111.25,1111.25,1111.00,1111.00,1,214,215.00
01/10/2005,03:15,1111.00,1111.00,1111.00,1111.00,0,3,3.00
01/10/2005,03:16,1111.25,1111.50,1111.25,1111.50,170,0,170.00
01/10/2005,03:17,1111.25,1111.50,1111.25,1111.25,1,9,10.00
01/10/2005,03:18,1111.50,1111.50,1111.50,1111.50,52,0,52.00
01/10/2005,03:19,1111.50,1111.50,1111.50,1111.50,33,0,33.00
01/10/2005,03:20,1111.50,1111.50,1111.50,1111.50,3,0,3.00
01/10/2005,03:22,1111.50,1111.50,1111.50,1111.50,21,0,21.00
01/10/2005,03:24,1111.50,1111.50,1111.25,1111.25,28,2,30.00
01/10/2005,03:25,1111.50,1111.50,1111.50,1111.50,1,0,1.00
01/10/2005,03:28,1111.25,1111.25,1111.25,1111.25,0,2,2.00
01/10/2005,03:29,1111.25,1111.50,1111.25,1111.50,61,2,63.00
01/10/2005,03:31,1111.50,1111.50,1111.50,1111.50,50,0,50.00
01/10/2005,03:32,1111.25,1111.75,1111.25,1111.50,15,48,63.00
01/10/2005,03:33,1111.25,1111.25,1111.25,1111.25,0,21,21.00
01/10/2005,03:34,1111.25,1111.25,1111.25,1111.25,0,27,27.00
01/10/2005,03:35,1111.25,1111.25,1111.25,1111.25,0,1,1.00
01/10/2005,03:36,1111.25,1111.25,1111.00,1111.00,0,17,17.00
01/10/2005,03:37,1111.25,1111.25,1111.25,1111.25,6,0,6.00
01/10/2005,03:39,1111.25,1111.25,1111.25,1111.25,98,0,98.00
01/10/2005,03:40,1111.25,1111.25,1111.25,1111.25,50,0,50.00
01/10/2005,03:41,1111.25,1111.50,1111.25,1111.50,73,0,73.00
01/10/2005,03:42,1111.25,1111.50,1111.25,1111.50,1,1,2.00
01/10/2005,03:43,1111.50,1111.50,1111.50,1111.50,32,0,32.00
01/10/2005,03:44,1111.50,1111.50,1111.25,1111.25,20,5,25.00
01/10/2005,03:45,1111.50,1111.50,1111.25,1111.25,6,20,26.00
01/10/2005,03:46,1111.25,1111.25,1111.25,1111.25,0,7,7.00
01/10/2005,03:47,1111.00,1111.00,1111.00,1111.00,0,73,73.00
01/10/2005,03:48,1111.00,1111.00,1111.00,1111.00,0,34,34.00
01/10/2005,03:49,1111.00,1111.00,1111.00,1111.00,0,8,8.00
01/10/2005,03:50,1111.00,1111.00,1111.00,1111.00,0,10,10.00
01/10/2005,03:51,1110.75,1110.75,1110.75,1110.75,0,114,114.00
01/10/2005,03:52,1111.00,1111.25,1111.00,1111.25,30,0,30.00
01/10/2005,03:53,1111.00,1111.00,1111.00,1111.00,0,18,18.00
01/10/2005,03:54,1111.00,1111.00,1111.00,1111.00,0,82,82.00
01/10/2005,03:55,1111.00,1111.00,1111.00,1111.00,0,30,30.00
01/10/2005,03:58,1111.00,1111.00,1111.00,1111.00,0,122,122.00
01/10/2005,03:59,1111.25,1111.25,1111.25,1111.25,50,0,50.00
01/10/2005,04:00,1111.00,1111.25,1111.00,1111.25,41,5,46.00
01/10/2005,04:02,1111.25,1111.25,1111.25,1111.25,27,0,27.00
01/10/2005,04:03,1111.25,1111.25,1111.25,1111.25,4,0,4.00
01/10/2005,04:05,1111.50,1111.50,1111.50,1111.50,29,0,29.00
01/10/2005,04:09,1111.50,1111.50,1111.50,1111.50,29,0,29.00
01/10/2005,04:10,1111.50,1111.75,1111.50,1111.50,15,48,63.00
01/10/2005,04:11,1111.50,1111.50,1111.50,1111.50,0,16,16.00
01/10/2005,04:12,1111.50,1111.50,1111.50,1111.50,0,1,1.00
01/10/2005,04:14,1111.50,1111.50,1111.25,1111.25,0,26,26.00
01/10/2005,04:19,1111.50,1111.50,1111.25,1111.25,54,6,60.00
01/10/2005,04:20,1111.25,1111.25,1111.00,1111.00,0,68,68.00
01/10/2005,04:21,1110.75,1111.00,1110.75,1110.75,46,6,52.00
01/10/2005,04:22,1110.75,1110.75,1110.75,1110.75,0,6,6.00
01/10/2005,04:23,1111.00,1111.00,1111.00,1111.00,122,0,122.00
01/10/2005,04:24,1111.00,1111.00,1111.00,1111.00,20,0,20.00
01/10/2005,04:25,1111.00,1111.00,1111.00,1111.00,100,0,100.00
01/10/2005,04:26,1111.00,1111.00,1111.00,1111.00,62,0,62.00
01/10/2005,04:28,1111.00,1111.00,1111.00,1111.00,10,0,10.00
01/10/2005,04:30,1111.25,1111.25,1111.25,1111.25,3,0,3.00
01/10/2005,04:31,1111.25,1111.25,1111.25,1111.25,1,0,1.00
01/10/2005,04:32,1111.25,1111.25,1111.25,1111.25,1,0,1.00
01/10/2005,04:33,1111.25,1111.25,1111.00,1111.00,5,2,7.00
01/10/2005,04:34,1111.25,1111.25,1111.00,1111.00,1,1,2.00
01/10/2005,04:36,1111.00,1111.00,1111.00,1111.00,0,21,21.00
01/10/2005,04:37,1111.00,1111.00,1111.00,1111.00,0,41,41.00
01/10/2005,04:38,1111.25,1111.25,1111.25,1111.25,5,0,5.00
01/10/2005,04:41,1111.25,1111.25,1111.00,1111.00,8,1,9.00
01/10/2005,04:44,1111.00,1111.00,1111.00,1111.00,0,12,12.00
01/10/2005,04:45,1111.00,1111.00,1111.00,1111.00,0,10,10.00
01/10/2005,04:46,1111.25,1111.25,1111.25,1111.25,10,0,10.00
01/10/2005,04:48,1111.25,1111.25,1111.25,1111.25,2,0,2.00
01/10/2005,04:50,1111.25,1111.25,1111.25,1111.25,1,0,1.00
01/10/2005,04:52,1111.25,1111.25,1111.25,1111.25,1,0,1.00
01/10/2005,04:54,1111.00,1111.00,1111.00,1111.00,0,27,27.00
01/10/2005,04:55,1111.00,1111.00,1111.00,1111.00,0,2,2.00
01/10/2005,05:01,1111.00,1111.00,1111.00,1111.00,0,20,20.00
01/10/2005,05:04,1110.75,1110.75,1110.75,1110.75,0,49,49.00
01/10/2005,05:05,1110.75,1110.75,1110.75,1110.75,0,10,10.00
01/10/2005,05:06,1110.75,1110.75,1110.75,1110.75,0,19,19.00
01/10/2005,05:07,1110.75,1110.75,1110.75,1110.75,0,7,7.00
01/10/2005,05:09,1110.50,1110.75,1110.50,1110.75,18,7,25.00
01/10/2005,05:14,1110.75,1110.75,1110.75,1110.75,1,0,1.00
01/10/2005,05:15,1110.75,1110.75,1110.75,1110.75,1,0,1.00
01/10/2005,05:16,1110.75,1110.75,1110.75,1110.75,25,0,25.00
01/10/2005,05:17,1110.75,1110.75,1110.75,1110.75,20,0,20.00
01/10/2005,05:18,1110.75,1110.75,1110.75,1110.75,1,0,1.00
01/10/2005,05:20,1110.50,1110.50,1110.50,1110.50,0,4,4.00
01/10/2005,05:21,1110.50,1110.50,1110.50,1110.50,0,6,6.00
01/10/2005,05:22,1110.50,1110.50,1110.50,1110.50,0,2,2.00
01/10/2005,05:27,1110.75,1110.75,1110.75,1110.75,12,0,12.00
01/10/2005,05:28,1110.50,1110.50,1110.50,1110.50,0,10,10.00
01/10/2005,05:30,1110.50,1110.50,1110.50,1110.50,0,1,1.00
01/10/2005,05:31,1110.50,1110.75,1110.50,1110.75,1,1,2.00
01/10/2005,05:32,1110.75,1110.75,1110.75,1110.75,7,0,7.00
01/10/2005,05:33,1110.75,1110.75,1110.50,1110.50,1,1,2.00
01/10/2005,05:34,1110.75,1110.75,1110.75,1110.75,2,0,2.00
01/10/2005,05:36,1110.50,1110.50,1110.50,1110.50,0,20,20.00
01/10/2005,05:38,1110.50,1110.50,1110.50,1110.50,0,1,1.00
01/10/2005,05:39,1110.50,1110.75,1110.50,1110.75,1,1,2.00
01/10/2005,05:40,1110.50,1110.50,1110.50,1110.50,0,10,10.00
01/10/2005,05:42,1110.50,1110.50,1110.50,1110.50,0,123,123.00
01/10/2005,05:43,1110.25,1110.50,1110.25,1110.50,1,15,16.00
01/10/2005,05:44,1110.50,1110.50,1110.50,1110.50,1,0,1.00
01/10/2005,05:45,1110.50,1110.50,1110.50,1110.50,1,0,1.00
01/10/2005,05:47,1110.50,1110.50,1110.50,1110.50,2,0,2.00
01/10/2005,05:48,1110.50,1110.50,1110.50,1110.50,6,0,6.00
01/10/2005,05:49,1110.50,1110.50,1110.50,1110.50,2,0,2.00
01/10/2005,05:51,1110.50,1110.50,1110.50,1110.50,81,0,81.00
01/10/2005,05:52,1110.50,1110.50,1110.50,1110.50,1,0,1.00
01/10/2005,05:53,1110.50,1110.50,1110.25,1110.50,16,21,37.00
01/10/2005,05:54,1110.50,1110.50,1110.50,1110.50,2,0,2.00
01/10/2005,05:55,1110.50,1110.75,1110.50,1110.75,15,0,15.00
01/10/2005,05:56,1110.50,1110.50,1110.50,1110.50,0,80,80.00
01/10/2005,05:57,1110.50,1110.50,1110.50,1110.50,0,9,9.00
01/10/2005,05:58,1110.75,1110.75,1110.50,1110.50,1,30,31.00
01/10/2005,05:59,1110.50,1110.50,1110.50,1110.50,0,2,2.00
01/10/2005,06:00,1110.75,1110.75,1110.75,1110.75,1,0,1.00
01/10/2005,06:02,1110.50,1110.50,1110.50,1110.50,0,1,1.00
01/10/2005,06:03,1110.75,1110.75,1110.75,1110.75,2,0,2.00
01/10/2005,06:04,1110.75,1110.75,1110.75,1110.75,3,0,3.00
01/10/2005,06:05,1110.75,1110.75,1110.50,1110.50,2,1,3.00
01/10/2005,06:06,1110.50,1110.50,1110.50,1110.50,0,23,23.00
01/10/2005,06:07,1110.75,1110.75,1110.75,1110.75,5,0,5.00
01/10/2005,06:09,1110.50,1110.75,1110.50,1110.75,2,1,3.00
01/10/2005,06:10,1110.75,1110.75,1110.75,1110.75,8,0,8.00
01/10/2005,06:11,1110.75,1110.75,1110.75,1110.75,1,0,1.00
01/10/2005,06:12,1110.75,1110.75,1110.75,1110.75,201,0,201.00
01/10/2005,06:13,1111.00,1111.00,1110.75,1110.75,1,25,26.00
01/10/2005,06:14,1110.75,1110.75,1110.75,1110.75,0,30,30.00
01/10/2005,06:15,1110.75,1110.75,1110.75,1110.75,0,16,16.00
01/10/2005,06:16,1110.50,1111.00,1110.50,1110.75,4,5,9.00
01/10/2005,06:17,1111.00,1111.00,1111.00,1111.00,2,0,2.00
01/10/2005,06:19,1110.75,1111.00,1110.75,1110.75,1,4,5.00
01/10/2005,06:20,1110.75,1111.00,1110.75,1111.00,1,2,3.00
01/10/2005,06:22,1110.75,1110.75,1110.75,1110.75,0,57,57.00
01/10/2005,06:23,1110.75,1110.75,1110.75,1110.75,0,60,60.00
01/10/2005,06:24,1110.75,1110.75,1110.75,1110.75,0,10,10.00
01/10/2005,06:28,1111.00,1111.00,1110.75,1110.75,1,6,7.00
01/10/2005,06:29,1110.75,1110.75,1110.75,1110.75,0,27,27.00
01/10/2005,06:30,1110.75,1110.75,1110.50,1110.50,0,20,20.00
01/10/2005,06:31,1110.50,1110.75,1110.50,1110.50,2,38,40.00
01/10/2005,06:32,1110.25,1110.25,1110.25,1110.25,0,137,137.00
01/10/2005,06:34,1110.25,1110.25,1110.25,1110.25,0,4,4.00
01/10/2005,06:35,1110.25,1110.25,1110.25,1110.25,0,23,23.00
01/10/2005,06:36,1110.25,1110.25,1110.25,1110.25,0,60,60.00
01/10/2005,06:37,1110.00,1110.00,1110.00,1110.00,0,106,106.00
01/10/2005,06:38,1110.25,1110.25,1109.75,1109.75,4,179,183.00
01/10/2005,06:39,1110.00,1110.00,1109.75,1110.00,134,84,218.00
01/10/2005,06:40,1109.75,1109.75,1109.75,1109.75,0,52,52.00
01/10/2005,06:41,1109.75,1109.75,1109.75,1109.75,0,214,214.00
01/10/2005,06:42,1109.50,1109.75,1109.50,1109.75,57,423,480.00
01/10/2005,06:43,1109.50,1109.75,1109.50,1109.75,7,102,109.00
01/10/2005,06:44,1109.75,1109.75,1109.75,1109.75,56,0,56.00
01/10/2005,06:45,1109.50,1109.75,1109.25,1109.75,86,95,181.00
01/10/2005,06:46,1109.75,1110.00,1109.75,1110.00,237,2,239.00
01/10/2005,06:47,1110.00,1110.00,1110.00,1110.00,149,0,149.00
01/10/2005,06:48,1110.00,1110.00,1110.00,1110.00,88,0,88.00
01/10/2005,06:49,1109.75,1109.75,1109.75,1109.75,0,25,25.00
01/10/2005,06:50,1109.75,1109.75,1109.50,1109.75,20,54,74.00
01/10/2005,06:51,1109.75,1110.00,1109.75,1110.00,18,0,18.00
01/10/2005,06:52,1110.00,1110.00,1109.50,1109.75,6,47,53.00
01/10/2005,06:53,1109.75,1110.00,1109.75,1109.75,24,30,54.00
01/10/2005,06:55,1109.75,1109.75,1109.50,1109.75,45,88,133.00
01/10/2005,06:56,1109.50,1109.75,1109.50,1109.75,5,4,9.00
01/10/2005,06:57,1109.75,1110.00,1109.75,1110.00,34,0,34.00
01/10/2005,06:58,1110.00,1110.00,1110.00,1110.00,3,0,3.00
01/10/2005,06:59,1110.00,1110.00,1110.00,1110.00,72,0,72.00
01/10/2005,07:00,1110.00,1110.25,1110.00,1110.00,11,41,52.00
01/10/2005,07:01,1110.00,1110.00,1110.00,1110.00,0,6,6.00
01/10/2005,07:02,1110.25,1110.50,1110.25,1110.25,151,15,166.00
01/10/2005,07:03,1110.50,1110.50,1110.25,1110.25,3,3,6.00
01/10/2005,07:04,1110.50,1110.50,1110.50,1110.50,7,0,7.00
01/10/2005,07:05,1110.50,1110.50,1110.50,1110.50,2,0,2.00
01/10/2005,07:06,1110.50,1110.50,1110.50,1110.50,1,0,1.00
01/10/2005,07:07,1110.50,1110.50,1110.50,1110.50,2,0,2.00
01/10/2005,07:08,1110.50,1110.50,1110.50,1110.50,2,0,2.00
01/10/2005,07:09,1110.25,1110.25,1110.25,1110.25,0,138,138.00
01/10/2005,07:10,1110.50,1110.50,1110.00,1110.00,2,78,80.00
01/10/2005,07:11,1110.25,1110.25,1110.25,1110.25,23,0,23.00
01/10/2005,07:13,1110.00,1110.25,1110.00,1110.25,2,1,3.00
01/10/2005,07:14,1110.25,1110.25,1110.00,1110.00,8,1,9.00
01/10/2005,07:16,1110.00,1110.00,1110.00,1110.00,0,4,4.00
01/10/2005,07:17,1110.25,1110.25,1110.25,1110.25,1,0,1.00
01/10/2005,07:18,1110.25,1110.25,1110.25,1110.25,103,0,103.00
01/10/2005,07:19,1110.25,1110.50,1110.25,1110.25,8,4,12.00
01/10/2005,07:20,1110.25,1110.25,1110.25,1110.25,0,47,47.00
01/10/2005,07:21,1110.25,1110.50,1110.25,1110.25,2,26,28.00
01/10/2005,07:22,1110.25,1110.25,1110.25,1110.25,0,18,18.00
01/10/2005,07:23,1110.25,1110.25,1110.25,1110.25,0,49,49.00
01/10/2005,07:24,1110.00,1110.25,1110.00,1110.25,42,4,46.00
01/10/2005,07:25,1110.25,1110.25,1110.25,1110.25,32,0,32.00
01/10/2005,07:26,1110.25,1110.25,1110.00,1110.00,12,8,20.00
01/10/2005,07:27,1110.00,1110.00,1110.00,1110.00,0,196,196.00
01/10/2005,07:28,1110.00,1110.00,1109.75,1109.75,0,223,223.00
01/10/2005,07:29,1110.00,1110.00,1109.75,1109.75,70,306,376.00
01/10/2005,07:30,1110.00,1110.00,1110.00,1110.00,5,0,5.00
01/10/2005,07:31,1110.00,1110.00,1110.00,1110.00,1,0,1.00
01/10/2005,07:32,1110.00,1110.00,1110.00,1110.00,9,0,9.00
01/10/2005,07:33,1109.75,1109.75,1109.50,1109.50,0,210,210.00
01/10/2005,07:34,1109.50,1109.75,1109.50,1109.75,3,149,152.00
01/10/2005,07:35,1109.75,1109.75,1109.50,1109.50,19,21,40.00
01/10/2005,07:36,1109.75,1110.00,1109.75,1109.75,160,46,206.00
01/10/2005,07:37,1109.75,1110.00,1109.75,1109.75,7,22,29.00
01/10/2005,07:38,1110.00,1110.00,1109.75,1109.75,1,4,5.00
01/10/2005,07:40,1109.75,1110.00,1109.75,1110.00,1,2,3.00
01/10/2005,07:41,1109.75,1109.75,1109.75,1109.75,0,1,1.00
01/10/2005,07:43,1110.00,1110.00,1110.00,1110.00,168,0,168.00
01/10/2005,07:44,1110.00,1110.00,1110.00,1110.00,7,0,7.00
01/10/2005,07:45,1110.25,1110.25,1110.00,1110.00,4,139,143.00
01/10/2005,07:46,1110.00,1110.25,1110.00,1110.25,147,1,148.00
01/10/2005,07:47,1110.25,1110.25,1110.00,1110.00,12,10,22.00
01/10/2005,07:49,1110.00,1110.25,1110.00,1110.00,26,22,48.00
01/10/2005,07:50,1110.25,1110.25,1110.25,1110.25,39,0,39.00
01/10/2005,07:51,1110.25,1110.25,1110.25,1110.25,42,0,42.00
01/10/2005,07:52,1110.25,1110.50,1110.25,1110.25,31,20,51.00
01/10/2005,07:53,1110.25,1110.25,1110.00,1110.00,0,35,35.00
01/10/2005,07:54,1110.25,1110.25,1110.25,1110.25,5,0,5.00
01/10/2005,07:55,1110.25,1110.25,1110.00,1110.00,62,326,388.00
01/10/2005,07:56,1109.75,1109.75,1109.50,1109.75,74,329,403.00
01/10/2005,07:57,1109.75,1110.00,1109.50,1109.75,172,23,195.00
01/10/2005,07:58,1109.75,1109.75,1109.75,1109.75,0,78,78.00
01/10/2005,07:59,1109.75,1110.00,1109.75,1109.75,1,156,157.00
01/10/2005,08:00,1109.75,1109.75,1109.75,1109.75,0,50,50.00
01/10/2005,08:01,1109.75,1109.75,1109.75,1109.75,0,93,93.00
01/10/2005,08:02,1109.50,1109.75,1109.50,1109.75,1,53,54.00
01/10/2005,08:03,1109.75,1109.75,1109.50,1109.50,10,2,12.00
01/10/2005,08:04,1109.50,1109.75,1109.50,1109.75,27,5,32.00
01/10/2005,08:05,1109.75,1109.75,1109.50,1109.75,152,1,153.00
01/10/2005,08:06,1109.50,1109.50,1109.00,1109.25,112,1360,1472.00
01/10/2005,08:07,1109.25,1109.25,1109.25,1109.25,0,34,34.00
01/10/2005,08:08,1109.25,1109.50,1109.25,1109.50,2,8,10.00
01/10/2005,08:09,1109.25,1109.50,1109.25,1109.50,23,477,500.00
01/10/2005,08:10,1109.50,1109.50,1109.25,1109.25,1,110,111.00
01/10/2005,08:11,1109.25,1109.25,1109.25,1109.25,0,25,25.00
01/10/2005,08:12,1109.25,1109.25,1109.25,1109.25,0,58,58.00
01/10/2005,08:13,1109.25,1109.25,1109.00,1109.25,26,134,160.00
01/10/2005,08:14,1109.00,1109.00,1108.75,1108.75,1,678,679.00
01/10/2005,08:15,1109.00,1109.00,1108.75,1109.00,87,27,114.00
01/10/2005,08:16,1108.75,1109.00,1108.75,1108.75,16,115,131.00
01/10/2005,08:17,1108.75,1109.00,1108.75,1109.00,15,60,75.00
01/10/2005,08:18,1109.00,1109.00,1109.00,1109.00,3,0,3.00
01/10/2005,08:19,1108.75,1109.00,1108.50,1109.00,39,224,263.00
01/10/2005,08:20,1109.00,1109.00,1108.75,1108.75,13,101,114.00
01/10/2005,08:21,1108.75,1108.75,1108.75,1108.75,0,11,11.00
01/10/2005,08:22,1109.00,1109.00,1108.75,1109.00,38,9,47.00
01/10/2005,08:23,1109.00,1109.00,1108.75,1108.75,43,4,47.00
01/10/2005,08:24,1108.75,1109.00,1108.50,1108.50,1,263,264.00
01/10/2005,08:25,1108.75,1109.00,1108.75,1109.00,93,15,108.00
01/10/2005,08:26,1109.00,1109.00,1108.75,1109.00,60,8,68.00
01/10/2005,08:27,1109.00,1109.25,1109.00,1109.25,276,9,285.00
01/10/2005,08:28,1109.25,1109.50,1109.00,1109.25,237,72,309.00
01/10/2005,08:29,1109.25,1109.25,1109.00,1109.25,274,64,338.00
01/10/2005,08:30,1109.25,1109.50,1108.25,1108.25,571,2295,2866.00
01/10/2005,08:31,1108.25,1109.50,1108.25,1109.50,2031,1745,3776.00
01/10/2005,08:32,1109.25,1110.00,1108.75,1109.00,2557,2627,5184.00
01/10/2005,08:33,1109.00,1109.75,1109.00,1109.25,867,1107,1974.00
01/10/2005,08:34,1109.25,1109.75,1109.00,1109.25,1103,2009,3112.00
01/10/2005,08:35,1109.25,1109.75,1108.75,1109.50,1394,1711,3105.00
01/10/2005,08:36,1109.75,1110.50,1109.50,1110.25,2955,1160,4115.00
01/10/2005,08:37,1110.25,1111.50,1110.25,1111.25,3221,738,3959.00
01/10/2005,08:38,1111.50,1112.25,1111.25,1111.75,3985,1698,5683.00
01/10/2005,08:39,1111.75,1112.00,1111.25,1111.25,609,2652,3261.00
01/10/2005,08:40,1111.25,1111.50,1110.25,1110.75,583,2097,2680.00
01/10/2005,08:41,1110.75,1110.75,1109.75,1109.75,246,1973,2219.00
01/10/2005,08:42,1109.75,1110.25,1109.50,1109.75,1086,2264,3350.00
01/10/2005,08:43,1109.50,1110.25,1109.50,1110.25,675,391,1066.00
01/10/2005,08:44,1110.00,1110.50,1109.75,1110.00,977,1059,2036.00
01/10/2005,08:45,1110.00,1110.75,1109.75,1110.75,1353,492,1845.00
01/10/2005,08:46,1110.50,1111.25,1110.50,1110.75,2397,1237,3634.00
01/10/2005,08:47,1110.75,1111.00,1110.00,1110.25,1100,1393,2493.00
01/10/2005,08:48,1110.25,1111.00,1110.25,1110.75,826,305,1131.00
01/10/2005,08:49,1110.75,1111.00,1110.25,1110.25,607,1141,1748.00
01/10/2005,08:50,1110.25,1110.50,1109.75,1110.50,616,1077,1693.00
01/10/2005,08:51,1110.25,1111.00,1110.00,1110.25,1538,1522,3060.00
01/10/2005,08:52,1110.25,1110.50,1109.75,1110.00,825,961,1786.00
01/10/2005,08:53,1110.25,1111.25,1110.00,1110.75,2498,522,3020.00
01/10/2005,08:54,1110.75,1111.75,1110.75,1111.50,2143,498,2641.00
01/10/2005,08:55,1111.50,1111.50,1111.00,1111.25,1141,1509,2650.00
01/10/2005,08:56,1111.25,1112.00,1111.00,1112.00,1241,874,2115.00
01/10/2005,08:57,1112.00,1112.25,1111.75,1112.00,1119,1641,2760.00
01/10/2005,08:58,1112.00,1112.25,1111.50,1111.75,554,1061,1615.00
01/10/2005,08:59,1111.75,1111.75,1111.25,1111.25,514,1851,2365.00
01/10/2005,09:00,1111.50,1112.00,1111.00,1112.00,1519,839,2358.00
01/10/2005,09:01,1112.00,1113.00,1111.75,1112.00,2858,2412,5270.00
01/10/2005,09:02,1112.25,1112.25,1111.25,1111.75,1732,1866,3598.00
01/10/2005,09:03,1111.75,1112.25,1111.50,1112.00,1082,991,2073.00
01/10/2005,09:04,1111.75,1112.50,1111.75,1112.25,1261,745,2006.00
01/10/2005,09:05,1112.00,1112.25,1111.00,1111.25,740,2037,2777.00
01/10/2005,09:06,1111.50,1112.50,1111.25,1112.25,1582,675,2257.00
01/10/2005,09:07,1112.00,1112.00,1111.25,1111.25,434,862,1296.00
01/10/2005,09:08,1111.25,1111.75,1111.25,1111.50,637,512,1149.00
01/10/2005,09:09,1111.25,1111.25,1110.50,1111.00,1646,3086,4732.00
01/10/2005,09:10,1111.00,1111.75,1110.75,1111.75,1489,593,2082.00
01/10/2005,09:11,1111.50,1111.75,1111.00,1111.50,747,1073,1820.00
01/10/2005,09:12,1111.50,1111.75,1111.25,1111.25,663,556,1219.00
01/10/2005,09:13,1111.25,1111.75,1110.75,1111.00,1478,2103,3581.00
01/10/2005,09:14,1111.00,1111.50,1110.75,1111.00,2022,1056,3078.00
01/10/2005,09:15,1110.75,1111.25,1110.75,1111.25,1099,1071,2170.00
01/10/2005,09:16,1111.25,1113.75,1110.75,1113.75,7951,1210,9161.00
01/10/2005,09:17,1113.50,1114.00,1112.75,1113.75,3891,2800,6691.00
01/10/2005,09:18,1113.75,1114.25,1113.50,1113.50,2029,1461,3490.00
01/10/2005,09:19,1113.50,1114.75,1113.50,1114.25,2602,1945,4547.00
01/10/2005,09:20,1114.00,1114.75,1113.75,1114.25,3201,1925,5126.00
01/10/2005,09:21,1114.25,1115.25,1114.25,1115.00,4237,2186,6423.00
01/10/2005,09:22,1115.25,1115.75,1114.75,1115.25,5420,1639,7059.00
01/10/2005,09:23,1115.50,1115.75,1114.75,1114.75,1513,2184,3697.00
01/10/2005,09:24,1114.75,1115.50,1114.75,1115.00,1045,611,1656.00
01/10/2005,09:25,1115.25,1115.25,1114.75,1115.00,1529,678,2207.00
01/10/2005,09:26,1115.25,1115.25,1115.00,1115.25,1045,825,1870.00
01/10/2005,09:27,1115.25,1116.00,1115.25,1116.00,1822,1133,2955.00
01/10/2005,09:28,1115.75,1116.25,1115.50,1116.25,2239,2566,4805.00
01/10/2005,09:29,1116.00,1116.50,1115.75,1116.00,1159,4041,5200.00
01/10/2005,09:30,1116.00,1116.25,1116.00,1116.25,1452,1785,3237.00
01/10/2005,09:31,1116.25,1116.25,1115.50,1115.75,1442,2140,3582.00
01/10/2005,09:32,1115.75,1116.25,1115.50,1116.25,846,231,1077.00
01/10/2005,09:33,1116.25,1117.00,1116.00,1116.50,3136,642,3778.00
01/10/2005,09:34,1116.50,1116.75,1116.00,1116.00,669,1284,1953.00
01/10/2005,09:35,1116.25,1116.75,1116.00,1116.25,2208,899,3107.00
01/10/2005,09:36,1116.25,1116.50,1116.00,1116.00,318,1316,1634.00
01/10/2005,09:37,1116.00,1116.25,1115.75,1115.75,385,794,1179.00
01/10/2005,09:38,1115.75,1116.00,1115.50,1115.50,34,1548,1582.00
01/10/2005,09:39,1115.50,1116.25,1115.50,1116.25,1063,115,1178.00
01/10/2005,09:40,1116.25,1116.50,1116.00,1116.25,1186,812,1998.00
01/10/2005,09:41,1116.50,1116.75,1116.00,1116.25,1884,1209,3093.00
01/10/2005,09:42,1116.25,1116.75,1116.25,1116.25,350,304,654.00
01/10/2005,09:43,1116.25,1116.50,1116.00,1116.25,345,1650,1995.00
01/10/2005,09:44,1116.25,1116.50,1116.00,1116.25,273,273,546.00
01/10/2005,09:45,1116.50,1117.00,1116.25,1117.00,2908,1184,4092.00
01/10/2005,09:46,1117.00,1117.25,1116.75,1116.75,2361,1771,4132.00
01/10/2005,09:47,1116.75,1117.00,1116.50,1116.50,498,1346,1844.00
01/10/2005,09:48,1116.50,1116.75,1116.50,1116.50,69,1237,1306.00
01/10/2005,09:49,1116.75,1116.75,1116.00,1116.25,744,2315,3059.00
01/10/2005,09:50,1116.00,1116.50,1115.75,1116.00,1430,870,2300.00
01/10/2005,09:51,1116.00,1116.25,1115.75,1115.75,137,608,745.00
01/10/2005,09:52,1116.00,1116.00,1115.50,1116.00,360,985,1345.00
01/10/2005,09:53,1116.00,1116.00,1115.75,1115.75,157,558,715.00
01/10/2005,09:54,1115.75,1116.00,1115.50,1115.50,241,292,533.00
01/10/2005,09:55,1115.75,1116.50,1115.50,1116.25,1500,663,2163.00
01/10/2005,09:56,1116.25,1116.75,1116.00,1116.25,1040,999,2039.00
01/10/2005,09:57,1116.25,1116.50,1116.00,1116.25,105,270,375.00
01/10/2005,09:58,1116.00,1116.25,1115.75,1115.75,519,531,1050.00
01/10/2005,09:59,1116.00,1116.00,1115.25,1115.25,466,1715,2181.00
01/10/2005,10:00,1115.25,1116.00,1115.25,1115.75,365,373,738.00
01/10/2005,10:01,1115.50,1116.00,1115.50,1115.75,462,1054,1516.00
01/10/2005,10:02,1115.75,1116.00,1115.50,1116.00,231,662,893.00
01/10/2005,10:03,1115.75,1116.00,1115.50,1115.50,112,1080,1192.00
01/10/2005,10:04,1115.50,1116.00,1115.50,1115.75,256,851,1107.00
01/10/2005,10:05,1115.75,1116.00,1115.50,1115.50,45,604,649.00
01/10/2005,10:06,1115.75,1116.25,1115.50,1116.25,1628,71,1699.00
01/10/2005,10:07,1116.25,1117.25,1116.00,1117.25,4166,248,4414.00
01/10/2005,10:08,1117.50,1117.50,1117.00,1117.00,1544,1552,3096.00
01/10/2005,10:09,1116.75,1117.00,1116.50,1116.75,292,1468,1760.00
01/10/2005,10:10,1116.50,1117.00,1116.50,1116.75,335,123,458.00
01/10/2005,10:11,1117.00,1117.00,1116.50,1116.75,471,340,811.00
01/10/2005,10:12,1116.75,1117.00,1116.50,1116.50,632,726,1358.00
01/10/2005,10:13,1116.50,1117.00,1116.00,1116.25,478,1919,2397.00
01/10/2005,10:14,1116.00,1116.50,1116.00,1116.50,1036,204,1240.00
01/10/2005,10:15,1116.25,1116.75,1116.25,1116.75,364,57,421.00
01/10/2005,10:16,1116.50,1116.75,1115.75,1115.75,336,2975,3311.00
01/10/2005,10:17,1116.00,1116.00,1115.75,1115.75,33,141,174.00
01/10/2005,10:18,1116.00,1116.25,1115.75,1116.25,605,25,630.00
01/10/2005,10:19,1116.25,1116.75,1116.25,1116.75,1179,171,1350.00
01/10/2005,10:20,1116.75,1116.75,1116.50,1116.50,13,163,176.00
01/10/2005,10:21,1116.50,1116.75,1116.25,1116.25,148,871,1019.00
01/10/2005,10:22,1116.25,1116.50,1116.00,1116.50,394,286,680.00
01/10/2005,10:23,1116.75,1116.75,1115.75,1116.00,127,1411,1538.00
01/10/2005,10:24,1116.00,1116.50,1116.00,1116.25,364,636,1000.00
01/10/2005,10:25,1116.00,1116.25,1115.75,1115.75,488,436,924.00
01/10/2005,10:26,1115.75,1116.00,1115.25,1116.00,482,1693,2175.00
01/10/2005,10:27,1115.75,1116.00,1115.50,1115.75,37,460,497.00
01/10/2005,10:28,1115.75,1116.00,1115.50,1116.00,888,296,1184.00
01/10/2005,10:29,1115.75,1117.00,1115.75,1116.25,2042,588,2630.00
01/10/2005,10:30,1116.25,1117.00,1116.25,1116.75,1333,258,1591.00
01/10/2005,10:31,1116.75,1117.25,1116.50,1117.00,900,456,1356.00
01/10/2005,10:32,1117.00,1117.00,1116.50,1116.75,545,1250,1795.00
01/10/2005,10:33,1116.75,1116.75,1116.25,1116.50,121,247,368.00
01/10/2005,10:34,1116.50,1116.50,1116.00,1116.25,290,763,1053.00
01/10/2005,10:35,1116.25,1116.50,1116.00,1116.25,42,913,955.00
01/10/2005,10:36,1116.25,1116.50,1115.75,1116.00,442,1371,1813.00
01/10/2005,10:37,1116.25,1116.25,1115.25,1115.75,591,1430,2021.00
01/10/2005,10:38,1115.50,1116.00,1115.25,1116.00,491,520,1011.00
01/10/2005,10:39,1115.75,1116.00,1115.25,1115.50,132,807,939.00
01/10/2005,10:40,1115.50,1115.50,1115.25,1115.50,77,432,509.00
01/10/2005,10:41,1115.25,1115.50,1115.00,1115.50,201,418,619.00
01/10/2005,10:42,1115.50,1115.75,1115.25,1115.50,612,214,826.00
01/10/2005,10:43,1115.50,1116.00,1115.25,1116.00,1241,160,1401.00
01/10/2005,10:44,1116.00,1116.25,1115.75,1116.00,1400,334,1734.00
01/10/2005,10:45,1116.25,1116.25,1115.75,1116.00,18,438,456.00
01/10/2005,10:46,1115.75,1116.00,1115.75,1115.75,15,62,77.00
01/10/2005,10:47,1115.75,1116.00,1115.50,1115.75,292,370,662.00
01/10/2005,10:48,1115.75,1116.00,1115.50,1115.50,12,107,119.00
01/10/2005,10:49,1115.50,1115.75,1115.50,1115.50,218,71,289.00
01/10/2005,10:50,1115.50,1115.75,1115.25,1115.50,158,736,894.00
01/10/2005,10:51,1115.25,1115.50,1115.25,1115.25,77,750,827.00
01/10/2005,10:52,1115.25,1116.00,1115.25,1115.75,745,138,883.00
01/10/2005,10:53,1115.75,1116.25,1115.75,1116.25,462,373,835.00
01/10/2005,10:54,1116.00,1116.75,1116.00,1116.50,1676,418,2094.00
01/10/2005,10:55,1116.50,1116.75,1116.25,1116.25,385,297,682.00
01/10/2005,10:56,1116.50,1116.50,1116.00,1116.25,61,579,640.00
01/10/2005,10:57,1116.25,1116.75,1116.00,1116.25,495,201,696.00
01/10/2005,10:58,1116.50,1116.50,1116.00,1116.50,247,261,508.00
01/10/2005,10:59,1116.25,1116.50,1116.25,1116.25,22,78,100.00
01/10/2005,11:00,1116.25,1116.50,1116.25,1116.25,73,322,395.00
01/10/2005,11:01,1116.25,1116.75,1116.25,1116.75,353,86,439.00
01/10/2005,11:02,1116.50,1117.00,1116.50,1116.75,334,174,508.00
01/10/2005,11:03,1116.75,1117.25,1116.75,1117.00,1129,403,1532.00
01/10/2005,11:04,1117.00,1117.50,1116.75,1117.25,2237,327,2564.00
01/10/2005,11:05,1117.50,1118.00,1117.25,1117.75,4851,1020,5871.00
01/10/2005,11:06,1117.50,1118.00,1117.50,1117.75,880,1392,2272.00
01/10/2005,11:07,1118.00,1118.00,1117.50,1117.75,1795,1065,2860.00
01/10/2005,11:08,1117.75,1117.75,1117.50,1117.75,301,142,443.00
01/10/2005,11:09,1117.75,1118.00,1117.25,1117.25,327,1410,1737.00
01/10/2005,11:10,1117.50,1117.50,1117.00,1117.00,178,1057,1235.00
01/10/2005,11:11,1117.00,1117.00,1116.25,1117.00,1044,1505,2549.00
01/10/2005,11:12,1117.00,1117.00,1116.75,1116.75,677,10,687.00
01/10/2005,11:13,1117.00,1117.00,1116.50,1116.50,31,931,962.00
01/10/2005,11:14,1116.50,1116.50,1116.25,1116.25,81,1890,1971.00
01/10/2005,11:15,1116.25,1116.50,1116.00,1116.50,696,253,949.00
01/10/2005,11:16,1116.25,1116.75,1116.00,1116.25,352,784,1136.00
01/10/2005,11:17,1116.25,1116.50,1116.00,1116.50,403,13,416.00
01/10/2005,11:18,1116.50,1116.50,1116.25,1116.25,19,542,561.00
01/10/2005,11:19,1116.50,1116.50,1116.25,1116.50,342,161,503.00
01/10/2005,11:20,1116.50,1116.50,1116.00,1116.00,29,529,558.00
01/10/2005,11:21,1116.00,1116.25,1116.00,1116.25,533,343,876.00
01/10/2005,11:22,1116.25,1116.50,1116.00,1116.50,464,171,635.00
01/10/2005,11:23,1116.75,1116.75,1116.25,1116.50,216,108,324.00
01/10/2005,11:24,1116.50,1116.75,1116.50,1116.75,57,50,107.00
01/10/2005,11:25,1116.50,1117.00,1116.50,1116.75,841,58,899.00
01/10/2005,11:26,1117.00,1117.25,1117.00,1117.00,516,21,537.00
01/10/2005,11:27,1117.00,1117.25,1116.75,1116.75,31,130,161.00
01/10/2005,11:28,1116.75,1117.00,1116.75,1117.00,9,25,34.00
01/10/2005,11:29,1116.75,1117.00,1116.75,1117.00,61,9,70.00
01/10/2005,11:30,1117.00,1117.25,1117.00,1117.00,498,26,524.00
01/10/2005,11:31,1117.25,1117.50,1117.00,1117.00,461,386,847.00
01/10/2005,11:32,1117.00,1117.25,1116.75,1117.00,135,121,256.00
01/10/2005,11:33,1117.00,1117.25,1117.00,1117.00,36,72,108.00
01/10/2005,11:34,1117.00,1117.00,1116.75,1116.75,2,196,198.00
01/10/2005,11:35,1117.00,1117.50,1117.00,1117.25,458,310,768.00
01/10/2005,11:36,1117.25,1117.75,1117.25,1117.75,975,119,1094.00
01/10/2005,11:37,1117.75,1117.75,1117.25,1117.50,432,274,706.00
01/10/2005,11:38,1117.50,1118.00,1117.50,1117.75,1210,647,1857.00
01/10/2005,11:39,1117.75,1118.00,1117.50,1117.75,79,329,408.00
01/10/2005,11:40,1117.75,1117.75,1117.25,1117.25,137,386,523.00
01/10/2005,11:41,1117.25,1117.50,1117.25,1117.50,8,209,217.00
01/10/2005,11:42,1117.50,1117.50,1117.00,1117.50,284,569,853.00
01/10/2005,11:43,1117.25,1117.25,1116.50,1117.00,50,1165,1215.00
01/10/2005,11:44,1117.00,1117.00,1116.00,1116.25,392,1568,1960.00
01/10/2005,11:45,1116.25,1116.50,1116.25,1116.25,129,409,538.00
01/10/2005,11:46,1116.25,1116.50,1115.75,1116.00,392,1298,1690.00
01/10/2005,11:47,1116.00,1116.25,1115.50,1116.25,843,918,1761.00
01/10/2005,11:48,1116.25,1117.00,1116.25,1116.75,859,280,1139.00
01/10/2005,11:49,1116.75,1116.75,1116.50,1116.50,11,97,108.00
01/10/2005,11:50,1116.75,1116.75,1116.50,1116.75,400,188,588.00
01/10/2005,11:51,1116.50,1117.00,1116.50,1116.75,145,137,282.00
01/10/2005,11:52,1116.75,1116.75,1116.50,1116.50,6,554,560.00
01/10/2005,11:53,1116.75,1116.75,1116.50,1116.50,220,31,251.00
01/10/2005,11:54,1116.75,1117.25,1116.75,1117.25,1280,50,1330.00
01/10/2005,11:55,1117.25,1117.50,1117.25,1117.25,288,42,330.00
01/10/2005,11:56,1117.50,1117.75,1117.25,1117.25,626,299,925.00
01/10/2005,11:57,1117.25,1117.50,1117.00,1117.00,181,323,504.00
01/10/2005,11:58,1117.00,1117.50,1117.00,1117.25,68,115,183.00
01/10/2005,11:59,1117.25,1117.50,1117.00,1117.25,93,22,115.00
01/10/2005,12:00,1117.25,1117.50,1117.25,1117.25,13,173,186.00
01/10/2005,12:01,1117.50,1117.75,1117.25,1117.25,491,299,790.00
01/10/2005,12:02,1117.50,1117.50,1117.25,1117.25,50,13,63.00
01/10/2005,12:03,1117.25,1117.50,1117.00,1117.25,542,408,950.00
01/10/2005,12:04,1117.25,1117.25,1117.00,1117.00,127,69,196.00
01/10/2005,12:05,1117.00,1117.25,1116.50,1117.00,349,520,869.00
01/10/2005,12:06,1117.00,1117.25,1117.00,1117.00,6,185,191.00
01/10/2005,12:07,1117.00,1117.25,1117.00,1117.00,64,82,146.00
01/10/2005,12:08,1117.00,1117.50,1117.00,1117.25,782,253,1035.00
01/10/2005,12:09,1117.25,1117.50,1117.00,1117.00,11,154,165.00
01/10/2005,12:10,1117.25,1117.25,1117.00,1117.00,2,108,110.00
01/10/2005,12:11,1117.00,1117.50,1117.00,1117.50,221,1,222.00
01/10/2005,12:12,1117.50,1117.50,1117.25,1117.25,55,11,66.00
01/10/2005,12:13,1117.25,1117.50,1117.25,1117.50,520,5,525.00
01/10/2005,12:14,1117.50,1117.75,1117.25,1117.50,148,296,444.00
01/10/2005,12:15,1117.75,1118.25,1117.50,1118.00,1741,1166,2907.00
01/10/2005,12:16,1118.00,1119.25,1118.00,1118.75,7446,1294,8740.00
01/10/2005,12:17,1119.00,1119.75,1118.75,1119.25,4125,1947,6072.00
01/10/2005,12:18,1119.25,1119.25,1118.75,1118.75,1643,1427,3070.00
01/10/2005,12:19,1119.00,1119.00,1118.75,1119.00,129,32,161.00
01/10/2005,12:20,1118.75,1119.25,1118.75,1118.75,396,610,1006.00
01/10/2005,12:21,1119.00,1119.00,1118.75,1119.00,1049,54,1103.00
01/10/2005,12:22,1119.00,1119.25,1118.75,1118.75,233,440,673.00
01/10/2005,12:23,1119.00,1119.25,1118.75,1119.25,257,44,301.00
01/10/2005,12:24,1119.25,1119.50,1118.75,1119.00,1167,554,1721.00
01/10/2005,12:25,1119.00,1119.00,1118.75,1118.75,136,130,266.00
01/10/2005,12:26,1119.00,1119.50,1118.75,1119.50,1156,329,1485.00
01/10/2005,12:27,1119.50,1119.75,1119.25,1119.50,1696,134,1830.00
01/10/2005,12:28,1119.25,1119.50,1119.00,1119.25,119,886,1005.00
01/10/2005,12:29,1119.25,1119.25,1119.00,1119.00,702,623,1325.00
01/10/2005,12:30,1119.00,1119.25,1119.00,1119.25,133,68,201.00
01/10/2005,12:31,1119.25,1119.25,1119.00,1119.00,234,700,934.00
01/10/2005,12:32,1119.00,1119.00,1118.75,1118.75,33,851,884.00
01/10/2005,12:33,1118.75,1119.25,1118.75,1119.00,145,814,959.00
01/10/2005,12:34,1119.00,1119.00,1118.75,1118.75,48,172,220.00
01/10/2005,12:35,1119.00,1119.50,1119.00,1119.25,1498,33,1531.00
01/10/2005,12:36,1119.50,1119.50,1119.00,1119.25,114,239,353.00
01/10/2005,12:37,1119.25,1119.50,1119.00,1119.25,305,314,619.00
01/10/2005,12:38,1119.25,1119.25,1118.75,1119.00,750,823,1573.00
01/10/2005,12:39,1119.00,1119.00,1118.75,1118.75,428,89,517.00
01/10/2005,12:40,1119.00,1119.00,1118.75,1118.75,472,158,630.00
01/10/2005,12:41,1118.75,1119.25,1118.75,1119.00,377,124,501.00
01/10/2005,12:42,1119.00,1119.25,1118.75,1119.00,45,400,445.00
01/10/2005,12:43,1119.00,1119.50,1119.00,1119.00,895,320,1215.00
01/10/2005,12:44,1119.00,1119.25,1119.00,1119.25,48,39,87.00
01/10/2005,12:45,1119.00,1119.25,1119.00,1119.00,379,99,478.00
01/10/2005,12:46,1119.00,1119.25,1119.00,1119.00,2,7,9.00
01/10/2005,12:47,1119.25,1119.50,1118.75,1119.25,1193,429,1622.00
01/10/2005,12:48,1119.25,1119.50,1119.00,1119.00,23,247,270.00
01/10/2005,12:49,1119.00,1119.25,1118.75,1119.25,942,314,1256.00
01/10/2005,12:50,1119.25,1119.50,1119.00,1119.25,460,586,1046.00
01/10/2005,12:51,1119.25,1119.25,1119.00,1119.25,36,311,347.00
01/10/2005,12:52,1119.25,1119.75,1119.00,1119.50,1417,197,1614.00
01/10/2005,12:53,1119.50,1119.75,1119.00,1119.00,67,781,848.00
01/10/2005,12:54,1119.00,1119.25,1119.00,1119.25,385,53,438.00
01/10/2005,12:55,1119.25,1119.25,1118.75,1118.75,120,418,538.00
01/10/2005,12:56,1119.00,1119.00,1118.75,1119.00,259,443,702.00
01/10/2005,12:57,1118.75,1119.25,1118.75,1119.00,705,205,910.00
01/10/2005,12:58,1119.00,1119.25,1118.75,1118.75,705,442,1147.00
01/10/2005,12:59,1119.00,1119.00,1118.75,1118.75,44,814,858.00
01/10/2005,13:00,1118.75,1119.00,1118.75,1119.00,668,111,779.00
01/10/2005,13:01,1118.75,1119.00,1118.50,1118.50,91,1884,1975.00
01/10/2005,13:02,1118.50,1118.50,1118.25,1118.25,105,865,970.00
01/10/2005,13:03,1118.25,1118.25,1117.75,1118.00,610,1820,2430.00
01/10/2005,13:04,1118.00,1118.50,1118.00,1118.25,414,282,696.00
01/10/2005,13:05,1118.25,1118.50,1118.25,1118.50,657,50,707.00
01/10/2005,13:06,1118.50,1118.50,1117.75,1118.00,382,1439,1821.00
01/10/2005,13:07,1118.00,1118.25,1117.75,1118.25,376,277,653.00
01/10/2005,13:08,1118.00,1118.25,1118.00,1118.00,123,637,760.00
01/10/2005,13:09,1118.25,1118.25,1117.75,1118.00,147,257,404.00
01/10/2005,13:10,1118.00,1118.25,1118.00,1118.00,59,53,112.00
01/10/2005,13:11,1118.00,1118.25,1117.25,1117.25,239,1943,2182.00
01/10/2005,13:12,1117.25,1117.50,1116.75,1116.75,646,1539,2185.00
01/10/2005,13:13,1116.75,1117.25,1116.50,1116.75,1422,2515,3937.00
01/10/2005,13:14,1116.75,1117.25,1116.75,1117.00,1030,575,1605.00
01/10/2005,13:15,1117.25,1117.50,1117.00,1117.25,596,671,1267.00
01/10/2005,13:16,1117.25,1117.25,1117.00,1117.25,43,680,723.00
01/10/2005,13:17,1117.00,1117.25,1116.50,1116.75,698,1671,2369.00
01/10/2005,13:18,1116.50,1117.50,1116.50,1117.50,1162,214,1376.00
01/10/2005,13:19,1117.50,1117.50,1117.00,1117.00,155,532,687.00
01/10/2005,13:20,1117.25,1117.75,1117.00,1117.50,729,342,1071.00
01/10/2005,13:21,1117.50,1117.75,1117.25,1117.50,297,250,547.00
01/10/2005,13:22,1117.50,1118.25,1117.50,1118.00,1747,315,2062.00
01/10/2005,13:23,1118.25,1118.25,1117.75,1118.00,387,491,878.00
01/10/2005,13:24,1118.00,1118.00,1117.75,1117.75,427,8,435.00
01/10/2005,13:25,1117.75,1117.75,1117.50,1117.75,444,331,775.00
01/10/2005,13:26,1117.75,1118.00,1117.50,1117.75,226,15,241.00
01/10/2005,13:27,1118.00,1118.00,1117.50,1118.00,180,242,422.00
01/10/2005,13:28,1117.75,1118.25,1117.75,1117.75,312,545,857.00
01/10/2005,13:29,1117.75,1118.25,1117.75,1118.25,209,42,251.00
01/10/2005,13:30,1118.00,1118.00,1117.25,1117.25,86,854,940.00
01/10/2005,13:31,1117.25,1118.00,1117.00,1117.50,757,1011,1768.00
01/10/2005,13:32,1117.75,1117.75,1117.00,1117.25,496,573,1069.00
01/10/2005,13:33,1117.25,1117.50,1117.00,1117.25,247,539,786.00
01/10/2005,13:34,1117.25,1117.25,1116.75,1117.25,373,294,667.00
01/10/2005,13:35,1117.00,1117.75,1117.00,1117.50,842,529,1371.00
01/10/2005,13:36,1117.25,1117.50,1117.25,1117.50,155,469,624.00
01/10/2005,13:37,1117.50,1117.50,1117.25,1117.25,154,327,481.00
01/10/2005,13:38,1117.50,1117.50,1116.75,1117.00,26,668,694.00
01/10/2005,13:39,1117.00,1117.25,1116.75,1117.25,530,1667,2197.00
01/10/2005,13:40,1117.00,1117.25,1116.75,1116.75,590,1119,1709.00
01/10/2005,13:41,1117.00,1117.25,1116.75,1117.00,178,365,543.00
01/10/2005,13:42,1116.75,1117.00,1116.50,1117.00,271,665,936.00
01/10/2005,13:43,1117.00,1117.00,1116.50,1116.50,240,749,989.00
01/10/2005,13:44,1116.50,1116.75,1116.25,1116.50,320,1110,1430.00
01/10/2005,13:45,1116.75,1116.75,1116.00,1116.25,289,1175,1464.00
01/10/2005,13:46,1116.00,1116.50,1115.75,1116.25,892,1759,2651.00
01/10/2005,13:47,1116.25,1116.50,1115.75,1116.00,367,1359,1726.00
01/10/2005,13:48,1116.00,1116.25,1115.75,1115.75,293,1073,1366.00
01/10/2005,13:49,1116.00,1116.25,1115.50,1116.00,925,1330,2255.00
01/10/2005,13:50,1116.00,1116.25,1115.75,1116.00,196,254,450.00
01/10/2005,13:51,1116.00,1116.50,1115.75,1116.50,1642,374,2016.00
01/10/2005,13:52,1116.50,1116.75,1116.00,1116.25,1159,1445,2604.00
01/10/2005,13:53,1116.25,1116.25,1116.00,1116.00,695,39,734.00
01/10/2005,13:54,1116.00,1116.25,1115.75,1116.00,653,363,1016.00
01/10/2005,13:55,1116.00,1116.25,1115.75,1116.25,151,213,364.00
01/10/2005,13:56,1116.00,1116.50,1116.00,1116.00,779,129,908.00
01/10/2005,13:57,1116.00,1116.50,1116.00,1116.25,284,159,443.00
01/10/2005,13:58,1116.25,1116.25,1115.75,1115.75,13,1291,1304.00
01/10/2005,13:59,1115.75,1116.00,1115.75,1116.00,202,53,255.00
01/10/2005,14:00,1116.00,1116.25,1116.00,1116.00,657,27,684.00
01/10/2005,14:01,1116.00,1116.75,1116.00,1116.75,940,84,1024.00
01/10/2005,14:02,1116.75,1117.25,1116.50,1117.00,2417,429,2846.00
01/10/2005,14:03,1117.00,1117.50,1117.00,1117.00,1330,694,2024.00
01/10/2005,14:04,1117.00,1117.25,1116.75,1117.00,431,512,943.00
01/10/2005,14:05,1116.75,1117.00,1116.75,1116.75,18,37,55.00
01/10/2005,14:06,1116.75,1117.00,1116.25,1116.75,353,1554,1907.00
01/10/2005,14:07,1116.75,1117.00,1116.25,1116.25,436,299,735.00
01/10/2005,14:08,1116.25,1117.00,1116.25,1116.50,306,701,1007.00
01/10/2005,14:09,1116.50,1116.50,1115.50,1116.25,1227,2596,3823.00
01/10/2005,14:10,1116.25,1116.50,1116.25,1116.25,947,233,1180.00
01/10/2005,14:11,1116.00,1116.25,1115.75,1116.00,379,441,820.00
01/10/2005,14:12,1116.25,1116.25,1116.00,1116.00,410,1168,1578.00
01/10/2005,14:13,1116.00,1116.50,1115.75,1116.25,523,274,797.00
01/10/2005,14:14,1116.00,1116.50,1116.00,1116.50,301,280,581.00
01/10/2005,14:15,1116.50,1116.50,1116.00,1116.25,367,434,801.00
01/10/2005,14:16,1116.25,1116.25,1115.50,1115.50,881,3874,4755.00
01/10/2005,14:17,1115.50,1115.75,1115.25,1115.75,505,781,1286.00
01/10/2005,14:18,1115.75,1115.75,1115.25,1115.50,56,270,326.00
01/10/2005,14:19,1115.25,1115.50,1113.50,1113.75,1318,8492,9810.00
01/10/2005,14:20,1114.00,1114.25,1113.50,1114.25,3319,2397,5716.00
01/10/2005,14:21,1114.25,1114.25,1113.50,1113.50,327,1938,2265.00
01/10/2005,14:22,1113.50,1113.75,1112.75,1113.25,1883,4939,6822.00
01/10/2005,14:23,1113.25,1113.75,1113.25,1113.50,2820,203,3023.00
01/10/2005,14:24,1113.75,1113.75,1112.25,1112.50,1851,6086,7937.00
01/10/2005,14:25,1112.50,1113.00,1112.25,1112.75,2688,2363,5051.00
01/10/2005,14:26,1112.75,1113.50,1112.75,1113.00,2189,1996,4185.00
01/10/2005,14:27,1113.00,1113.50,1112.75,1113.25,1254,256,1510.00
01/10/2005,14:28,1113.00,1113.25,1112.75,1113.00,427,1355,1782.00
01/10/2005,14:29,1113.00,1113.50,1113.00,1113.25,717,631,1348.00
01/10/2005,14:30,1113.25,1113.25,1113.00,1113.00,640,766,1406.00
01/10/2005,14:31,1113.00,1113.25,1111.75,1111.75,2130,5539,7669.00
01/10/2005,14:32,1112.00,1112.00,1110.75,1111.00,2685,5967,8652.00
01/10/2005,14:33,1111.00,1111.75,1110.75,1111.75,2368,3212,5580.00
01/10/2005,14:34,1111.75,1111.75,1111.25,1111.50,304,1676,1980.00
01/10/2005,14:35,1111.50,1112.00,1111.25,1112.00,1364,376,1740.00
01/10/2005,14:36,1112.00,1112.25,1111.50,1112.25,1760,413,2173.00
01/10/2005,14:37,1112.25,1112.25,1111.75,1112.00,871,768,1639.00
01/10/2005,14:38,1112.00,1112.50,1112.00,1112.25,1469,690,2159.00
01/10/2005,14:39,1112.50,1112.75,1112.25,1112.75,1103,70,1173.00
01/10/2005,14:40,1112.75,1113.00,1112.50,1112.75,902,605,1507.00
01/10/2005,14:41,1112.50,1113.50,1112.50,1113.25,3535,348,3883.00
01/10/2005,14:42,1113.25,1113.50,1113.00,1113.25,968,1020,1988.00
01/10/2005,14:43,1113.25,1114.00,1113.00,1113.75,2481,600,3081.00
01/10/2005,14:44,1113.75,1113.75,1113.25,1113.50,1184,2148,3332.00
01/10/2005,14:45,1113.25,1113.50,1113.25,1113.25,167,1298,1465.00
01/10/2005,14:46,1113.50,1113.50,1113.00,1113.25,379,1344,1723.00
01/10/2005,14:47,1113.00,1113.50,1113.00,1113.25,738,966,1704.00
01/10/2005,14:48,1113.00,1113.50,1113.00,1113.25,777,92,869.00
01/10/2005,14:49,1113.25,1113.75,1113.25,1113.75,1290,856,2146.00
01/10/2005,14:50,1113.75,1113.75,1112.50,1112.50,476,2818,3294.00
01/10/2005,14:51,1112.75,1113.25,1112.50,1113.00,686,462,1148.00
01/10/2005,14:52,1113.00,1113.50,1112.75,1112.75,1195,529,1724.00
01/10/2005,14:53,1113.00,1113.50,1112.75,1113.25,893,474,1367.00
01/10/2005,14:54,1113.25,1113.75,1113.25,1113.50,1064,828,1892.00
01/10/2005,14:55,1113.50,1113.75,1113.25,1113.50,666,389,1055.00
01/10/2005,14:56,1113.75,1114.25,1113.50,1114.00,3862,1059,4921.00
01/10/2005,14:57,1113.75,1114.25,1113.75,1114.00,808,986,1794.00
01/10/2005,14:58,1114.00,1114.25,1113.75,1114.25,1618,1371,2989.00
01/10/2005,14:59,1114.25,1114.50,1114.00,1114.25,1868,775,2643.00
01/10/2005,15:00,1114.50,1114.75,1114.00,1114.25,2994,2729,5723.00
01/10/2005,15:01,1114.50,1114.75,1113.50,1114.25,1729,4244,5973.00
01/10/2005,15:02,1114.25,1114.50,1113.75,1114.00,2255,3140,5395.00
01/10/2005,15:03,1114.00,1114.75,1113.75,1114.50,2693,537,3230.00
01/10/2005,15:04,1114.50,1115.00,1114.50,1114.75,2206,658,2864.00
01/10/2005,15:05,1114.75,1115.00,1114.75,1114.75,535,187,722.00
01/10/2005,15:06,1114.75,1115.25,1114.75,1115.00,1117,1344,2461.00
01/10/2005,15:07,1115.00,1115.25,1114.75,1115.00,809,813,1622.00
01/10/2005,15:08,1115.00,1115.25,1114.75,1115.00,79,821,900.00
01/10/2005,15:09,1115.00,1115.00,1114.50,1114.75,536,1009,1545.00
01/10/2005,15:10,1114.50,1114.75,1114.50,1114.75,227,10,237.00
01/10/2005,15:11,1114.75,1115.00,1114.50,1114.50,540,1448,1988.00
01/10/2005,15:12,1114.50,1114.75,1114.25,1114.25,319,636,955.00
01/10/2005,15:13,1114.50,1114.75,1114.00,1114.50,1325,2140,3465.00
01/10/2005,15:14,1114.75,1114.75,1114.25,1114.75,512,1053,1565.00
01/10/2005,15:15,1114.50,1115.00,1114.50,1114.75,3356,2514,5870.00
01/10/2005,15:16,1114.75,1115.00,1114.75,1114.75,30,8,38.00
01/10/2005,15:31,1114.25,1114.25,1114.00,1114.00,199,388,587.00
01/10/2005,15:32,1114.25,1114.25,1114.00,1114.25,259,20,279.00
01/10/2005,15:33,1114.50,1114.50,1114.00,1114.25,15,201,216.00
01/10/2005,15:34,1114.25,1114.25,1113.75,1114.00,41,262,303.00
01/10/2005,15:35,1114.00,1114.00,1114.00,1114.00,5,0,5.00
01/10/2005,15:36,1114.00,1114.25,1114.00,1114.25,215,0,215.00
01/10/2005,15:37,1114.25,1114.50,1114.25,1114.50,155,0,155.00
01/10/2005,15:38,1114.25,1114.50,1114.25,1114.50,300,5,305.00
01/10/2005,15:39,1114.50,1114.50,1114.50,1114.50,145,0,145.00
01/10/2005,15:40,1114.75,1114.75,1114.75,1114.75,192,0,192.00
01/10/2005,15:41,1114.75,1115.00,1114.75,1115.00,201,0,201.00
01/10/2005,15:42,1114.75,1114.75,1114.50,1114.50,0,93,93.00
01/10/2005,15:43,1114.75,1114.75,1114.75,1114.75,40,0,40.00
01/10/2005,15:44,1114.75,1114.75,1114.50,1114.75,23,13,36.00
01/10/2005,15:45,1114.75,1114.75,1114.75,1114.75,15,0,15.00
01/10/2005,15:46,1114.50,1114.50,1114.50,1114.50,0,1,1.00
01/10/2005,15:47,1114.50,1114.50,1114.50,1114.50,0,106,106.00
01/10/2005,15:48,1114.50,1114.75,1114.25,1114.50,6,44,50.00
01/10/2005,15:49,1114.50,1114.50,1114.50,1114.50,0,102,102.00
01/10/2005,15:50,1114.50,1114.50,1114.50,1114.50,0,24,24.00
01/10/2005,15:51,1114.50,1115.00,1114.50,1115.00,119,15,134.00
01/10/2005,15:52,1115.00,1115.00,1114.75,1114.75,75,6,81.00
01/10/2005,15:53,1115.00,1115.50,1115.00,1115.50,355,111,466.00
01/10/2005,15:54,1115.50,1115.50,1115.25,1115.50,236,4,240.00
01/10/2005,15:55,1115.50,1115.50,1115.50,1115.50,92,0,92.00
01/10/2005,15:56,1115.50,1115.75,1115.50,1115.50,13,65,78.00
01/10/2005,15:57,1115.50,1115.50,1115.25,1115.25,0,148,148.00
01/10/2005,15:59,1115.50,1115.50,1115.25,1115.25,258,1,259.00
01/10/2005,16:00,1115.25,1115.25,1114.75,1114.75,50,206,256.00
01/10/2005,17:01,1115.00,1115.25,1115.00,1115.00,23,7,30.00
01/10/2005,17:02,1114.75,1115.00,1114.75,1115.00,10,1,11.00
01/10/2005,17:05,1115.25,1115.25,1115.25,1115.25,37,0,37.00
01/10/2005,17:06,1115.25,1115.25,1115.25,1115.25,34,0,34.00
01/10/2005,17:07,1115.25,1115.50,1115.25,1115.50,31,0,31.00
01/10/2005,17:08,1115.50,1115.50,1115.50,1115.50,1,0,1.00
01/10/2005,17:09,1115.50,1115.75,1115.50,1115.75,47,0,47.00
01/10/2005,17:10,1115.75,1115.75,1115.50,1115.50,11,2,13.00
01/10/2005,17:11,1115.50,1115.50,1115.50,1115.50,0,3,3.00
01/10/2005,17:12,1115.75,1115.75,1115.75,1115.75,8,0,8.00
01/10/2005,17:13,1115.50,1115.50,1115.50,1115.50,0,5,5.00
01/10/2005,17:14,1115.50,1115.50,1115.50,1115.50,0,14,14.00
01/10/2005,17:15,1115.50,1115.50,1115.50,1115.50,0,4,4.00
01/10/2005,17:16,1115.50,1115.50,1115.50,1115.50,0,10,10.00
01/10/2005,17:18,1115.50,1115.50,1115.50,1115.50,0,1,1.00
01/10/2005,17:19,1115.50,1115.50,1115.25,1115.25,0,3,3.00
01/10/2005,17:20,1115.25,1115.25,1115.25,1115.25,0,4,4.00
01/10/2005,17:22,1115.25,1115.25,1115.25,1115.25,0,54,54.00
01/10/2005,17:23,1115.25,1115.25,1115.00,1115.00,0,7,7.00
01/10/2005,17:24,1115.25,1115.25,1115.25,1115.25,5,0,5.00
01/10/2005,17:25,1115.25,1115.25,1115.25,1115.25,3,0,3.00
01/10/2005,17:28,1115.00,1115.00,1115.00,1115.00,0,3,3.00
01/10/2005,17:30,1115.00,1115.00,1115.00,1115.00,0,1,1.00
01/10/2005,17:31,1115.25,1115.25,1115.25,1115.25,3,0,3.00
01/10/2005,17:33,1115.25,1115.25,1115.25,1115.25,4,0,4.00
01/10/2005,17:34,1115.00,1115.00,1115.00,1115.00,0,29,29.00
01/10/2005,17:35,1115.00,1115.00,1115.00,1115.00,0,26,26.00
01/10/2005,17:36,1115.00,1115.00,1115.00,1115.00,0,19,19.00
01/10/2005,17:37,1115.00,1115.00,1114.75,1114.75,0,24,24.00
01/10/2005,17:38,1115.00,1115.00,1115.00,1115.00,10,0,10.00
01/10/2005,17:40,1115.00,1115.00,1115.00,1115.00,21,0,21.00
01/10/2005,17:41,1114.75,1114.75,1114.75,1114.75,0,1,1.00
01/10/2005,17:43,1115.00,1115.00,1114.75,1114.75,3,3,6.00
01/10/2005,17:45,1114.75,1114.75,1114.75,1114.75,0,59,59.00
01/10/2005,17:46,1114.75,1114.75,1114.75,1114.75,0,1,1.00
01/10/2005,17:47,1114.75,1114.75,1114.75,1114.75,0,1,1.00
01/10/2005,17:48,1114.75,1114.75,1114.75,1114.75,0,2,2.00
01/10/2005,17:49,1114.75,1115.00,1114.50,1114.75,1,8,9.00
01/10/2005,17:50,1114.75,1114.75,1114.75,1114.75,0,1,1.00
01/10/2005,17:51,1114.75,1114.75,1114.75,1114.75,0,1,1.00
01/10/2005,17:56,1114.50,1114.75,1114.50,1114.75,20,5,25.00
01/10/2005,17:57,1114.75,1114.75,1114.75,1114.75,2,0,2.00
01/10/2005,17:58,1114.75,1114.75,1114.75,1114.75,3,0,3.00
01/10/2005,17:59,1114.75,1114.75,1114.75,1114.75,2,0,2.00
01/10/2005,18:00,1114.50,1114.75,1114.50,1114.75,2,1,3.00
01/10/2005,18:01,1114.75,1115.00,1114.75,1115.00,201,20,221.00
01/10/2005,18:02,1114.75,1115.00,1114.75,1115.00,3,1,4.00
01/10/2005,18:04,1115.00,1115.00,1115.00,1115.00,20,0,20.00
01/10/2005,18:06,1115.00,1115.00,1115.00,1115.00,13,0,13.00
01/10/2005,18:09,1115.00,1115.00,1115.00,1115.00,9,0,9.00
01/10/2005,18:10,1115.00,1115.00,1115.00,1115.00,5,0,5.00
01/10/2005,18:12,1114.75,1114.75,1114.75,1114.75,0,10,10.00
01/10/2005,18:19,1114.75,1114.75,1114.75,1114.75,0,2,2.00
01/10/2005,18:26,1115.00,1115.00,1115.00,1115.00,4,0,4.00
01/10/2005,18:28,1115.00,1115.00,1115.00,1115.00,2,0,2.00
01/10/2005,18:31,1114.75,1114.75,1114.75,1114.75,0,11,11.00
01/10/2005,18:32,1114.75,1114.75,1114.75,1114.75,0,21,21.00
01/10/2005,18:34,1114.75,1114.75,1114.75,1114.75,0,11,11.00
01/10/2005,18:35,1114.75,1114.75,1114.75,1114.75,0,15,15.00
01/10/2005,18:40,1115.00,1115.00,1115.00,1115.00,20,0,20.00
01/10/2005,18:41,1115.00,1115.00,1115.00,1115.00,8,0,8.00
01/10/2005,18:43,1115.00,1115.00,1115.00,1115.00,1,0,1.00
01/10/2005,18:45,1115.00,1115.00,1115.00,1115.00,3,0,3.00
01/10/2005,18:46,1115.00,1115.00,1114.50,1114.75,10,105,115.00
01/10/2005,18:47,1114.75,1114.75,1114.50,1114.50,2,56,58.00
01/10/2005,18:48,1114.50,1114.50,1114.50,1114.50,0,6,6.00
01/10/2005,18:49,1114.50,1114.50,1114.50,1114.50,0,8,8.00
01/10/2005,18:50,1114.25,1114.25,1114.00,1114.00,0,68,68.00
01/10/2005,18:51,1114.50,1114.75,1114.50,1114.50,105,21,126.00
01/10/2005,18:52,1114.50,1114.50,1114.00,1114.25,17,111,128.00
01/10/2005,18:53,1114.25,1115.00,1114.00,1114.25,114,162,276.00
01/10/2005,18:55,1114.50,1114.50,1114.50,1114.50,2,0,2.00
01/10/2005,18:56,1114.50,1114.50,1114.50,1114.50,22,0,22.00
01/10/2005,18:58,1114.50,1114.50,1114.50,1114.50,1,0,1.00
01/10/2005,18:59,1114.50,1114.50,1114.50,1114.50,24,0,24.00
01/10/2005,19:01,1114.25,1114.25,1114.00,1114.25,6,45,51.00
01/10/2005,19:02,1114.00,1114.00,1114.00,1114.00,0,11,11.00
01/10/2005,19:03,1114.25,1114.25,1114.00,1114.25,11,1,12.00
01/10/2005,19:05,1114.25,1114.25,1114.25,1114.25,15,0,15.00
01/10/2005,19:06,1114.25,1114.25,1114.25,1114.25,29,0,29.00
01/10/2005,19:11,1114.25,1114.25,1114.00,1114.00,14,30,44.00
01/10/2005,19:12,1114.00,1114.00,1114.00,1114.00,0,13,13.00
01/10/2005,19:13,1114.25,1114.25,1114.00,1114.00,1,1,2.00
01/10/2005,19:15,1114.00,1114.25,1114.00,1114.25,3,4,7.00
01/10/2005,19:18,1114.00,1114.00,1114.00,1114.00,0,1,1.00
01/10/2005,19:23,1114.25,1114.25,1114.25,1114.25,20,0,20.00
01/10/2005,19:27,1114.00,1114.00,1114.00,1114.00,0,1,1.00
01/10/2005,19:28,1114.25,1114.25,1114.25,1114.25,1,0,1.00
01/10/2005,19:29,1114.25,1114.25,1114.25,1114.25,6,0,6.00
01/10/2005,19:30,1114.25,1114.25,1114.25,1114.25,2,0,2.00
01/10/2005,19:31,1114.25,1114.25,1114.25,1114.25,28,0,28.00
01/10/2005,19:36,1114.50,1114.50,1114.50,1114.50,2,0,2.00
01/10/2005,19:37,1114.50,1114.50,1114.50,1114.50,21,0,21.00
01/10/2005,19:38,1114.50,1114.50,1114.50,1114.50,2,0,2.00
01/10/2005,19:41,1114.25,1114.25,1114.25,1114.25,0,1,1.00
01/10/2005,19:42,1114.25,1114.25,1114.25,1114.25,0,73,73.00
01/10/2005,19:43,1114.25,1114.25,1114.25,1114.25,0,14,14.00
01/10/2005,19:46,1114.25,1114.25,1114.00,1114.25,1,21,22.00
01/10/2005,19:47,1114.25,1114.25,1114.25,1114.25,7,0,7.00
01/10/2005,19:48,1114.00,1114.00,1114.00,1114.00,0,1,1.00
01/10/2005,19:49,1114.00,1114.25,1114.00,1114.25,1,1,2.00
01/10/2005,19:52,1114.25,1114.25,1114.25,1114.25,2,0,2.00
01/10/2005,19:55,1114.00,1114.00,1114.00,1114.00,0,1,1.00
01/10/2005,19:57,1114.25,1114.25,1114.25,1114.25,13,0,13.00
01/10/2005,19:58,1114.25,1114.25,1114.25,1114.25,2,0,2.00
01/10/2005,20:01,1114.00,1114.00,1114.00,1114.00,0,3,3.00
01/10/2005,20:02,1114.00,1114.00,1114.00,1114.00,0,4,4.00
01/10/2005,20:03,1114.00,1114.25,1114.00,1114.25,10,20,30.00
01/10/2005,20:10,1114.50,1114.50,1114.50,1114.50,33,0,33.00
01/10/2005,20:12,1114.75,1114.75,1114.75,1114.75,87,0,87.00
01/10/2005,20:13,1114.75,1114.75,1114.75,1114.75,25,0,25.00
01/10/2005,20:14,1114.75,1114.75,1114.75,1114.75,2,0,2.00
01/10/2005,20:16,1114.75,1115.25,1114.75,1115.00,118,5,123.00
01/10/2005,20:17,1115.00,1115.00,1115.00,1115.00,0,5,5.00
01/10/2005,20:19,1115.00,1115.00,1115.00,1115.00,0,1,1.00
01/10/2005,20:23,1114.75,1114.75,1114.50,1114.50,0,65,65.00
01/10/2005,20:24,1114.50,1114.50,1114.50,1114.50,0,13,13.00
01/10/2005,20:29,1114.50,1114.50,1114.50,1114.50,0,5,5.00
01/10/2005,20:32,1114.50,1114.50,1114.50,1114.50,0,9,9.00
01/10/2005,20:34,1114.50,1114.75,1114.50,1114.75,2,25,27.00
01/10/2005,20:36,1114.50,1114.50,1114.50,1114.50,0,1,1.00
01/10/2005,20:38,1114.75,1114.75,1114.75,1114.75,45,0,45.00
01/10/2005,20:41,1114.75,1114.75,1114.75,1114.75,1,0,1.00
01/10/2005,20:42,1114.75,1114.75,1114.75,1114.75,1,0,1.00
01/10/2005,20:43,1114.75,1114.75,1114.75,1114.75,2,0,2.00
01/10/2005,20:45,1114.50,1114.50,1114.50,1114.50,0,15,15.00
01/10/2005,20:50,1114.50,1114.50,1114.50,1114.50,0,4,4.00
01/10/2005,20:52,1114.25,1114.50,1114.25,1114.50,10,2,12.00
01/10/2005,20:56,1114.25,1114.50,1114.25,1114.50,2,11,13.00
01/10/2005,20:59,1114.50,1114.50,1114.50,1114.50,2,0,2.00
01/10/2005,21:01,1114.50,1114.50,1114.25,1114.25,15,47,62.00
01/10/2005,21:03,1114.25,1114.25,1114.25,1114.25,0,9,9.00
01/10/2005,21:04,1114.00,1114.25,1114.00,1114.00,5,7,12.00
01/10/2005,21:05,1114.25,1114.25,1114.25,1114.25,1,0,1.00
01/10/2005,21:06,1114.25,1114.25,1114.25,1114.25,1,0,1.00
01/10/2005,21:07,1114.25,1114.25,1114.25,1114.25,4,0,4.00
01/10/2005,21:10,1114.25,1114.25,1114.25,1114.25,1,0,1.00
01/10/2005,21:11,1114.50,1114.50,1114.50,1114.50,50,0,50.00
01/10/2005,21:12,1114.50,1114.50,1114.50,1114.50,1,0,1.00
01/10/2005,21:15,1114.25,1114.25,1114.25,1114.25,0,1,1.00
01/10/2005,21:17,1114.50,1114.50,1114.50,1114.50,1,0,1.00
01/10/2005,21:22,1114.50,1114.50,1114.50,1114.50,1,0,1.00
01/10/2005,21:23,1114.50,1114.50,1114.50,1114.50,20,0,20.00
01/10/2005,21:25,1114.50,1114.50,1114.50,1114.50,11,0,11.00
01/10/2005,21:27,1114.50,1114.50,1114.50,1114.50,18,0,18.00
01/10/2005,21:29,1114.50,1114.50,1114.50,1114.50,1,0,1.00
01/10/2005,21:30,1114.50,1114.50,1114.50,1114.50,4,0,4.00
01/10/2005,21:36,1114.50,1114.50,1114.50,1114.50,4,0,4.00
01/10/2005,21:37,1114.50,1114.50,1114.50,1114.50,1,0,1.00
01/10/2005,21:41,1114.50,1114.50,1114.50,1114.50,1,0,1.00
01/10/2005,21:42,1114.75,1114.75,1114.75,1114.75,1,0,1.00
01/10/2005,21:44,1114.75,1114.75,1114.75,1114.75,26,0,26.00
01/10/2005,21:46,1114.75,1114.75,1114.75,1114.75,12,0,12.00
01/10/2005,21:47,1115.00,1115.00,1114.75,1114.75,2,4,6.00
01/10/2005,21:48,1114.75,1114.75,1114.75,1114.75,0,7,7.00
01/10/2005,21:51,1115.00,1115.00,1114.75,1114.75,28,1,29.00
01/10/2005,21:52,1115.00,1115.00,1115.00,1115.00,11,0,11.00
01/10/2005,21:53,1115.00,1115.00,1115.00,1115.00,1,0,1.00
01/10/2005,21:54,1114.75,1114.75,1114.75,1114.75,0,1,1.00
01/10/2005,21:55,1114.75,1114.75,1114.75,1114.75,0,11,11.00
01/10/2005,21:56,1114.75,1114.75,1114.75,1114.75,0,1,1.00
01/10/2005,22:01,1114.50,1114.50,1114.50,1114.50,0,18,18.00
01/10/2005,22:02,1114.50,1114.50,1114.50,1114.50,0,15,15.00
01/10/2005,22:06,1114.75,1114.75,1114.75,1114.75,6,0,6.00
01/10/2005,22:07,1115.00,1115.00,1114.75,1114.75,25,1,26.00
01/10/2005,22:08,1115.00,1115.00,1115.00,1115.00,9,0,9.00
01/10/2005,22:09,1115.00,1115.00,1115.00,1115.00,1,0,1.00
01/10/2005,22:10,1115.25,1115.25,1115.00,1115.00,7,10,17.00
01/10/2005,22:15,1115.25,1115.25,1115.25,1115.25,51,0,51.00
01/10/2005,22:16,1115.25,1115.25,1115.25,1115.25,29,0,29.00
01/10/2005,22:17,1115.25,1115.25,1115.25,1115.25,3,0,3.00
01/10/2005,22:18,1115.25,1115.25,1115.25,1115.25,3,0,3.00
01/10/2005,22:19,1115.25,1115.25,1115.25,1115.25,1,0,1.00
01/10/2005,22:21,1115.25,1115.25,1115.00,1115.00,1,1,2.00
01/10/2005,22:23,1115.25,1115.25,1115.25,1115.25,1,0,1.00
01/10/2005,22:24,1115.00,1115.25,1115.00,1115.25,1,2,3.00
01/10/2005,22:27,1115.25,1115.25,1115.25,1115.25,3,0,3.00
01/10/2005,22:29,1115.00,1115.00,1115.00,1115.00,0,1,1.00
01/10/2005,22:32,1115.00,1115.00,1115.00,1115.00,0,5,5.00
01/10/2005,22:33,1115.00,1115.00,1115.00,1115.00,0,2,2.00
01/10/2005,22:36,1115.00,1115.00,1115.00,1115.00,0,2,2.00
01/10/2005,22:46,1115.25,1115.25,1115.25,1115.25,5,0,5.00
01/10/2005,22:49,1115.25,1115.25,1115.00,1115.00,2,18,20.00
01/10/2005,22:50,1115.00,1115.00,1115.00,1115.00,0,10,10.00
01/10/2005,22:55,1115.00,1115.00,1115.00,1115.00,0,3,3.00
01/10/2005,22:57,1115.25,1115.25,1115.25,1115.25,20,0,20.00
01/10/2005,22:58,1115.25,1115.25,1115.25,1115.25,21,0,21.00
01/10/2005,22:59,1115.25,1115.25,1115.25,1115.25,20,0,20.00
01/10/2005,23:00,1115.00,1115.00,1115.00,1115.00,0,1,1.00
01/10/2005,23:04,1115.00,1115.00,1115.00,1115.00,0,1,1.00
01/10/2005,23:05,1115.25,1115.25,1115.25,1115.25,1,0,1.00
01/10/2005,23:06,1115.25,1115.25,1115.25,1115.25,1,0,1.00
01/10/2005,23:07,1115.00,1115.00,1115.00,1115.00,0,10,10.00
01/10/2005,23:09,1115.00,1115.00,1115.00,1115.00,0,11,11.00
01/10/2005,23:11,1115.25,1115.25,1115.25,1115.25,10,0,10.00
01/10/2005,23:12,1115.25,1115.25,1115.25,1115.25,5,0,5.00
01/10/2005,23:14,1115.00,1115.25,1115.00,1115.25,15,4,19.00
01/10/2005,23:16,1115.00,1115.00,1115.00,1115.00,0,16,16.00
01/10/2005,23:17,1115.00,1115.00,1115.00,1115.00,0,16,16.00
01/10/2005,23:18,1115.00,1115.00,1115.00,1115.00,0,2,2.00
01/10/2005,23:19,1115.00,1115.00,1115.00,1115.00,0,22,22.00
01/10/2005,23:20,1115.00,1115.00,1115.00,1115.00,0,1,1.00
01/10/2005,23:22,1115.25,1115.25,1115.25,1115.25,21,0,21.00
01/10/2005,23:23,1115.25,1115.25,1115.00,1115.00,2,4,6.00
01/10/2005,23:24,1115.25,1115.25,1115.25,1115.25,9,0,9.00
01/10/2005,23:25,1115.25,1115.25,1115.25,1115.25,4,0,4.00
01/10/2005,23:28,1115.50,1115.75,1115.50,1115.50,124,12,136.00
01/10/2005,23:30,1115.50,1115.50,1115.50,1115.50,0,4,4.00
01/10/2005,23:32,1115.50,1115.50,1115.50,1115.50,0,2,2.00
01/10/2005,23:38,1115.25,1115.50,1115.25,1115.50,1,1,2.00
01/10/2005,23:39,1115.50,1115.75,1115.50,1115.75,21,0,21.00
01/10/2005,23:40,1115.25,1115.25,1115.25,1115.25,0,48,48.00
01/10/2005,23:41,1115.25,1115.25,1115.00,1115.25,9,18,27.00
01/10/2005,23:42,1115.25,1115.25,1115.25,1115.25,1,0,1.00
01/10/2005,23:43,1115.25,1115.25,1115.25,1115.25,12,0,12.00
01/10/2005,23:44,1115.25,1115.50,1115.25,1115.50,29,0,29.00
01/10/2005,23:45,1115.50,1115.75,1115.50,1115.50,21,3,24.00
01/10/2005,23:46,1115.75,1115.75,1115.75,1115.75,1,0,1.00
01/10/2005,23:47,1115.25,1115.25,1115.25,1115.25,0,37,37.00
01/10/2005,23:48,1115.25,1115.25,1115.00,1115.25,3,20,23.00
01/10/2005,23:49,1115.25,1115.50,1115.25,1115.25,21,2,23.00
01/10/2005,23:52,1115.25,1115.25,1115.25,1115.25,0,5,5.00
01/10/2005,23:54,1115.25,1115.25,1115.25,1115.25,0,20,20.00
01/10/2005,23:57,1115.00,1115.00,1114.75,1114.75,0,101,101.00
01/10/2005,23:58,1114.75,1114.75,1114.25,1114.25,0,116,116.00
01/10/2005,23:59,1114.25,1114.25,1114.25,1114.25,0,18,18.00
01/11/2005,00:00,1114.25,1114.25,1114.25,1114.25,0,10,10.00
01/11/2005,00:01,1114.50,1114.50,1114.50,1114.50,11,0,11.00
01/11/2005,00:05,1114.25,1114.25,1114.25,1114.25,0,1,1.00
01/11/2005,00:06,1114.25,1114.25,1114.25,1114.25,0,4,4.00
01/11/2005,00:07,1114.25,1114.25,1114.25,1114.25,0,6,6.00
01/11/2005,00:09,1114.25,1114.25,1114.25,1114.25,0,1,1.00
01/11/2005,00:10,1114.25,1114.25,1114.25,1114.25,0,9,9.00
01/11/2005,00:13,1114.25,1114.25,1114.25,1114.25,0,1,1.00
01/11/2005,00:16,1114.50,1114.50,1114.50,1114.50,6,0,6.00
01/11/2005,00:23,1114.50,1114.50,1114.50,1114.50,1,0,1.00
01/11/2005,00:25,1114.25,1114.25,1114.25,1114.25,0,1,1.00
01/11/2005,00:36,1114.25,1114.25,1114.25,1114.25,0,1,1.00
01/11/2005,00:45,1114.25,1114.25,1114.25,1114.25,0,2,2.00
01/11/2005,00:46,1114.25,1114.25,1114.25,1114.25,0,50,50.00
01/11/2005,00:48,1114.25,1114.25,1114.25,1114.25,0,1,1.00
01/11/2005,00:54,1114.25,1114.25,1114.25,1114.25,0,11,11.00
01/11/2005,00:56,1114.25,1114.25,1114.25,1114.25,0,5,5.00
01/11/2005,00:59,1114.25,1114.25,1114.25,1114.25,0,5,5.00
01/11/2005,01:01,1114.25,1114.25,1114.25,1114.25,0,1,1.00
01/11/2005,01:04,1114.50,1114.50,1114.50,1114.50,1,0,1.00
01/11/2005,01:05,1114.50,1114.50,1114.50,1114.50,3,0,3.00
01/11/2005,01:13,1114.50,1114.50,1114.50,1114.50,1,0,1.00
01/11/2005,01:16,1114.50,1114.50,1114.50,1114.50,3,0,3.00
01/11/2005,01:23,1114.25,1114.25,1114.25,1114.25,0,12,12.00
01/11/2005,01:24,1114.50,1114.50,1114.50,1114.50,1,0,1.00
01/11/2005,01:25,1114.50,1114.50,1114.50,1114.50,1,0,1.00
01/11/2005,01:28,1114.50,1114.75,1114.50,1114.75,105,10,115.00
01/11/2005,01:30,1115.00,1115.00,1115.00,1115.00,60,0,60.00
01/11/2005,01:31,1115.25,1115.25,1115.25,1115.25,52,0,52.00
01/11/2005,01:33,1115.25,1115.25,1115.25,1115.25,66,0,66.00
01/11/2005,01:35,1115.25,1115.25,1115.25,1115.25,14,0,14.00
01/11/2005,01:36,1115.25,1115.25,1115.25,1115.25,7,0,7.00
01/11/2005,01:37,1115.25,1115.25,1115.25,1115.25,14,0,14.00
01/11/2005,01:45,1115.00,1115.25,1115.00,1115.00,12,21,33.00
01/11/2005,01:46,1115.00,1115.00,1114.75,1114.75,0,43,43.00
01/11/2005,01:50,1114.75,1114.75,1114.75,1114.75,0,2,2.00
01/11/2005,01:52,1114.75,1114.75,1114.75,1114.75,0,74,74.00
01/11/2005,01:53,1115.00,1115.00,1114.75,1114.75,10,1,11.00
01/11/2005,01:54,1114.75,1114.75,1114.75,1114.75,0,30,30.00
01/11/2005,01:58,1114.75,1114.75,1114.75,1114.75,0,50,50.00
01/11/2005,01:59,1114.75,1114.75,1114.75,1114.75,0,1,1.00
01/11/2005,02:00,1114.75,1114.75,1114.75,1114.75,0,6,6.00
01/11/2005,02:01,1114.75,1115.00,1114.75,1114.75,10,82,92.00
01/11/2005,02:02,1114.75,1114.75,1114.75,1114.75,0,17,17.00
01/11/2005,02:03,1114.50,1114.50,1114.50,1114.50,0,98,98.00
01/11/2005,02:04,1114.50,1114.50,1114.50,1114.50,0,52,52.00
01/11/2005,02:05,1114.50,1114.75,1114.50,1114.75,4,11,15.00
01/11/2005,02:06,1114.75,1114.75,1114.75,1114.75,74,0,74.00
01/11/2005,02:07,1114.75,1114.75,1114.75,1114.75,11,0,11.00
01/11/2005,02:08,1115.00,1115.00,1115.00,1115.00,26,0,26.00
01/11/2005,02:09,1115.00,1115.00,1114.75,1115.00,42,56,98.00
01/11/2005,02:10,1114.75,1114.75,1114.75,1114.75,0,6,6.00
01/11/2005,02:12,1115.00,1115.25,1115.00,1115.25,163,0,163.00
01/11/2005,02:13,1115.25,1115.25,1115.25,1115.25,66,0,66.00
01/11/2005,02:14,1115.25,1115.50,1115.25,1115.25,83,17,100.00
01/11/2005,02:15,1115.25,1115.25,1115.25,1115.25,0,15,15.00
01/11/2005,02:16,1115.25,1115.25,1115.25,1115.25,0,36,36.00
01/11/2005,02:17,1115.25,1115.25,1115.25,1115.25,0,49,49.00
01/11/2005,02:18,1115.25,1115.25,1115.25,1115.25,0,157,157.00
01/11/2005,02:19,1115.25,1115.25,1115.25,1115.25,0,44,44.00
01/11/2005,02:21,1115.00,1115.00,1115.00,1115.00,0,1,1.00
01/11/2005,02:22,1115.25,1115.25,1115.25,1115.25,124,0,124.00
01/11/2005,02:23,1115.25,1115.25,1115.25,1115.25,5,0,5.00
01/11/2005,02:24,1115.25,1115.25,1115.25,1115.25,32,0,32.00
01/11/2005,02:28,1115.50,1115.50,1115.50,1115.50,120,0,120.00
01/11/2005,02:30,1115.50,1115.50,1115.25,1115.25,65,31,96.00
01/11/2005,02:31,1115.25,1115.25,1115.25,1115.25,0,45,45.00
01/11/2005,02:33,1115.00,1115.00,1114.75,1114.75,0,102,102.00
01/11/2005,02:34,1114.75,1114.75,1114.75,1114.75,0,78,78.00
01/11/2005,02:35,1114.75,1114.75,1114.75,1114.75,0,3,3.00
01/11/2005,02:37,1115.00,1115.00,1115.00,1115.00,9,0,9.00
01/11/2005,02:38,1115.00,1115.00,1115.00,1115.00,6,0,6.00
01/11/2005,02:39,1115.00,1115.00,1115.00,1115.00,13,0,13.00
01/11/2005,02:40,1115.00,1115.00,1115.00,1115.00,11,0,11.00
01/11/2005,02:41,1115.00,1115.00,1115.00,1115.00,2,0,2.00
01/11/2005,02:42,1115.00,1115.00,1115.00,1115.00,6,0,6.00
01/11/2005,02:44,1115.00,1115.25,1115.00,1115.25,87,0,87.00
01/11/2005,02:45,1115.25,1115.25,1115.25,1115.25,4,0,4.00
01/11/2005,02:46,1115.25,1115.25,1115.25,1115.25,6,0,6.00
01/11/2005,02:47,1115.25,1115.25,1115.25,1115.25,7,0,7.00
01/11/2005,02:48,1115.25,1115.25,1115.25,1115.25,2,0,2.00
01/11/2005,02:50,1115.25,1115.25,1115.25,1115.25,2,0,2.00
01/11/2005,02:51,1115.00,1115.00,1115.00,1115.00,0,29,29.00
01/11/2005,02:52,1115.00,1115.00,1115.00,1115.00,0,8,8.00
01/11/2005,02:53,1115.00,1115.25,1115.00,1115.25,55,5,60.00
01/11/2005,02:54,1115.25,1115.25,1115.25,1115.25,34,0,34.00
01/11/2005,02:55,1115.00,1115.00,1115.00,1115.00,0,1,1.00
01/11/2005,02:56,1115.25,1115.50,1115.25,1115.50,36,0,36.00
01/11/2005,02:57,1115.50,1115.50,1115.25,1115.25,1,20,21.00
01/11/2005,02:58,1115.00,1115.00,1115.00,1115.00,0,31,31.00
01/11/2005,02:59,1115.00,1115.00,1114.75,1114.75,0,9,9.00
01/11/2005,03:01,1114.75,1114.75,1114.75,1114.75,0,100,100.00
01/11/2005,03:02,1114.75,1114.75,1114.75,1114.75,0,35,35.00
01/11/2005,03:03,1114.50,1114.75,1114.50,1114.75,1,3,4.00
01/11/2005,03:04,1114.50,1114.50,1114.50,1114.50,0,6,6.00
01/11/2005,03:06,1114.75,1114.75,1114.75,1114.75,46,0,46.00
01/11/2005,03:07,1114.50,1114.50,1114.25,1114.25,0,78,78.00
01/11/2005,03:08,1114.25,1114.25,1114.25,1114.25,0,86,86.00
01/11/2005,03:09,1114.25,1114.50,1114.00,1114.25,19,50,69.00
01/11/2005,03:10,1114.25,1114.25,1114.00,1114.00,0,4,4.00
01/11/2005,03:11,1114.25,1114.25,1114.25,1114.25,106,0,106.00
01/11/2005,03:12,1114.25,1114.25,1114.25,1114.25,37,0,37.00
01/11/2005,03:13,1114.25,1114.25,1114.00,1114.00,27,1,28.00
01/11/2005,03:14,1114.25,1114.25,1114.00,1114.25,19,8,27.00
01/11/2005,03:15,1114.25,1114.25,1114.25,1114.25,58,0,58.00
01/11/2005,03:16,1114.50,1114.50,1114.50,1114.50,2,0,2.00
01/11/2005,03:17,1114.25,1114.25,1114.25,1114.25,0,3,3.00
01/11/2005,03:18,1114.25,1114.25,1114.25,1114.25,0,66,66.00
01/11/2005,03:19,1114.25,1114.25,1114.25,1114.25,0,15,15.00
01/11/2005,03:20,1114.25,1114.25,1114.00,1114.00,0,56,56.00
01/11/2005,03:21,1114.00,1114.00,1114.00,1114.00,0,49,49.00
01/11/2005,03:22,1114.00,1114.00,1114.00,1114.00,0,45,45.00
01/11/2005,03:23,1113.75,1113.75,1113.75,1113.75,0,122,122.00
01/11/2005,03:24,1113.75,1113.75,1113.50,1113.75,74,11,85.00
01/11/2005,03:25,1113.75,1113.75,1113.75,1113.75,142,0,142.00
01/11/2005,03:26,1113.75,1113.75,1113.50,1113.50,28,7,35.00
01/11/2005,03:29,1113.50,1113.50,1113.25,1113.50,38,150,188.00
01/11/2005,03:30,1113.50,1113.50,1113.50,1113.50,68,0,68.00
01/11/2005,03:31,1113.25,1113.50,1113.25,1113.50,85,2,87.00
01/11/2005,03:32,1113.50,1113.50,1113.50,1113.50,10,0,10.00
01/11/2005,03:33,1113.25,1113.25,1113.00,1113.00,0,406,406.00
01/11/2005,03:34,1113.25,1113.25,1113.25,1113.25,50,0,50.00
01/11/2005,03:35,1113.25,1113.25,1113.25,1113.25,252,0,252.00
01/11/2005,03:36,1113.00,1113.25,1112.75,1112.75,1,169,170.00
01/11/2005,03:37,1112.75,1112.75,1112.75,1112.75,0,40,40.00
01/11/2005,03:38,1113.00,1113.00,1113.00,1113.00,66,0,66.00
01/11/2005,03:39,1113.00,1113.25,1113.00,1113.25,36,0,36.00
01/11/2005,03:40,1113.00,1113.50,1113.00,1113.00,68,13,81.00
01/11/2005,03:41,1113.00,1113.00,1112.75,1113.00,3,166,169.00
01/11/2005,03:42,1112.75,1112.75,1112.50,1112.50,0,195,195.00
01/11/2005,03:43,1112.75,1113.00,1112.50,1112.50,111,48,159.00
01/11/2005,03:44,1112.75,1112.75,1112.50,1112.75,57,68,125.00
01/11/2005,03:45,1112.75,1112.75,1112.75,1112.75,12,0,12.00
01/11/2005,03:46,1112.75,1112.75,1112.50,1112.50,86,119,205.00
01/11/2005,03:47,1112.50,1112.75,1112.25,1112.75,75,151,226.00
01/11/2005,03:48,1112.50,1112.75,1112.50,1112.75,1,1,2.00
01/11/2005,03:50,1112.50,1113.00,1112.50,1113.00,15,2,17.00
01/11/2005,03:51,1113.00,1113.00,1112.75,1112.75,3,72,75.00
01/11/2005,03:52,1112.75,1113.00,1112.75,1113.00,1,38,39.00
01/11/2005,03:53,1112.75,1112.75,1112.75,1112.75,0,44,44.00
01/11/2005,03:54,1112.75,1112.75,1112.75,1112.75,0,22,22.00
01/11/2005,03:55,1112.50,1112.50,1112.50,1112.50,0,1,1.00
01/11/2005,03:56,1112.75,1112.75,1112.75,1112.75,60,0,60.00
01/11/2005,03:57,1112.75,1112.75,1112.75,1112.75,7,0,7.00
01/11/2005,03:58,1112.75,1112.75,1112.75,1112.75,30,0,30.00
01/11/2005,03:59,1112.50,1112.50,1112.50,1112.50,0,9,9.00
01/11/2005,04:00,1112.50,1112.50,1112.50,1112.50,0,25,25.00
01/11/2005,04:01,1112.75,1113.00,1112.75,1112.75,60,62,122.00
01/11/2005,04:02,1112.75,1113.00,1112.75,1113.00,15,15,30.00
01/11/2005,04:03,1112.75,1113.00,1112.50,1112.50,10,92,102.00
01/11/2005,04:04,1112.50,1112.50,1112.50,1112.50,0,50,50.00
01/11/2005,04:05,1112.50,1112.50,1112.00,1112.00,80,81,161.00
01/11/2005,04:06,1112.00,1112.25,1112.00,1112.25,68,37,105.00
01/11/2005,04:07,1112.00,1112.75,1112.00,1112.50,153,16,169.00
01/11/2005,04:08,1112.50,1112.50,1112.25,1112.25,0,109,109.00
01/11/2005,04:09,1112.50,1112.75,1112.50,1112.50,43,43,86.00
01/11/2005,04:10,1112.50,1112.50,1112.50,1112.50,0,145,145.00
01/11/2005,04:12,1112.50,1112.50,1112.50,1112.50,0,100,100.00
01/11/2005,04:13,1112.50,1112.50,1112.50,1112.50,0,52,52.00
01/11/2005,04:14,1112.50,1112.50,1112.50,1112.50,0,36,36.00
01/11/2005,04:15,1112.25,1112.50,1112.25,1112.50,5,5,10.00
01/11/2005,04:16,1112.50,1112.50,1112.50,1112.50,6,0,6.00
01/11/2005,04:18,1112.25,1112.25,1112.25,1112.25,0,174,174.00
01/11/2005,04:19,1112.25,1112.25,1112.25,1112.25,0,44,44.00
01/11/2005,04:20,1112.25,1112.25,1112.25,1112.25,0,4,4.00
01/11/2005,04:21,1112.00,1112.25,1112.00,1112.25,3,75,78.00
01/11/2005,04:22,1112.25,1112.25,1112.25,1112.25,2,0,2.00
01/11/2005,04:23,1112.25,1112.50,1112.25,1112.50,140,0,140.00
01/11/2005,04:24,1112.25,1112.50,1112.00,1112.50,50,19,69.00
01/11/2005,04:25,1112.50,1112.50,1112.25,1112.50,7,11,18.00
01/11/2005,04:26,1112.25,1112.50,1112.25,1112.50,21,2,23.00
01/11/2005,04:28,1112.25,1112.25,1112.25,1112.25,0,1,1.00
01/11/2005,04:30,1112.25,1112.25,1112.25,1112.25,0,45,45.00
01/11/2005,04:32,1112.00,1112.00,1111.50,1111.75,81,289,370.00
01/11/2005,04:33,1111.75,1112.00,1111.75,1111.75,38,2,40.00
01/11/2005,04:34,1112.00,1112.00,1112.00,1112.00,11,0,11.00
01/11/2005,04:35,1112.25,1112.25,1112.25,1112.25,8,0,8.00
01/11/2005,04:36,1112.25,1112.25,1112.00,1112.25,48,2,50.00
01/11/2005,04:37,1112.00,1112.00,1112.00,1112.00,0,5,5.00
01/11/2005,04:39,1112.25,1112.25,1112.25,1112.25,40,0,40.00
01/11/2005,04:40,1112.25,1112.25,1112.25,1112.25,14,0,14.00
01/11/2005,04:41,1112.25,1112.25,1112.25,1112.25,3,0,3.00
01/11/2005,04:42,1112.25,1112.25,1112.25,1112.25,27,0,27.00
01/11/2005,04:43,1112.25,1112.25,1112.25,1112.25,3,0,3.00
01/11/2005,04:45,1112.25,1112.25,1112.25,1112.25,4,0,4.00
01/11/2005,04:46,1112.25,1112.50,1112.25,1112.50,8,14,22.00
01/11/2005,04:47,1112.50,1112.50,1112.25,1112.25,1,32,33.00
01/11/2005,04:50,1112.25,1112.25,1112.25,1112.25,0,44,44.00
01/11/2005,04:51,1112.50,1112.50,1112.50,1112.50,1,0,1.00
01/11/2005,04:52,1112.25,1112.50,1112.25,1112.50,2,43,45.00
01/11/2005,04:53,1112.25,1112.25,1112.25,1112.25,0,9,9.00
01/11/2005,04:54,1112.25,1112.25,1112.25,1112.25,0,2,2.00
01/11/2005,04:55,1112.25,1112.25,1112.25,1112.25,0,32,32.00
01/11/2005,04:57,1112.25,1112.25,1112.25,1112.25,0,25,25.00
01/11/2005,04:58,1112.25,1112.25,1112.25,1112.25,0,11,11.00
01/11/2005,05:00,1112.25,1112.25,1112.25,1112.25,0,2,2.00
01/11/2005,05:01,1112.00,1112.25,1112.00,1112.25,2,4,6.00
01/11/2005,05:02,1112.25,1112.25,1112.25,1112.25,2,0,2.00
01/11/2005,05:03,1112.00,1112.00,1112.00,1112.00,0,29,29.00
01/11/2005,05:04,1112.00,1112.00,1112.00,1112.00,0,4,4.00
01/11/2005,05:05,1112.00,1112.00,1112.00,1112.00,0,71,71.00
01/11/2005,05:06,1112.25,1112.25,1112.25,1112.25,1,0,1.00
01/11/2005,05:07,1112.25,1112.25,1112.25,1112.25,57,0,57.00
01/11/2005,05:08,1112.25,1112.50,1112.25,1112.50,10,0,10.00
01/11/2005,05:10,1112.25,1112.25,1112.25,1112.25,0,14,14.00
01/11/2005,05:11,1112.25,1112.25,1112.25,1112.25,0,10,10.00
01/11/2005,05:13,1112.25,1112.25,1112.25,1112.25,0,35,35.00
01/11/2005,05:14,1112.25,1112.25,1112.25,1112.25,0,5,5.00
01/11/2005,05:16,1112.25,1112.25,1112.25,1112.25,0,1,1.00
01/11/2005,05:17,1112.25,1112.25,1112.25,1112.25,0,30,30.00
01/11/2005,05:18,1112.25,1112.25,1112.25,1112.25,0,1,1.00
01/11/2005,05:23,1112.25,1112.25,1112.25,1112.25,0,1,1.00
01/11/2005,05:24,1112.50,1112.50,1112.25,1112.25,1,30,31.00
01/11/2005,05:25,1112.25,1112.25,1112.25,1112.25,0,1,1.00
01/11/2005,05:26,1112.25,1112.25,1112.25,1112.25,0,19,19.00
01/11/2005,05:27,1112.00,1112.00,1112.00,1112.00,0,1,1.00
01/11/2005,05:28,1112.25,1112.25,1112.25,1112.25,50,0,50.00
01/11/2005,05:30,1112.25,1112.25,1112.25,1112.25,59,0,59.00
01/11/2005,05:31,1112.25,1112.25,1112.25,1112.25,40,0,40.00
01/11/2005,05:32,1112.25,1112.25,1112.25,1112.25,3,0,3.00
01/11/2005,05:35,1112.25,1112.25,1112.25,1112.25,1,0,1.00
01/11/2005,05:36,1112.25,1112.25,1112.25,1112.25,1,0,1.00
01/11/2005,05:37,1112.25,1112.25,1112.25,1112.25,21,0,21.00
01/11/2005,05:38,1112.25,1112.25,1112.25,1112.25,18,0,18.00
01/11/2005,05:39,1112.25,1112.50,1112.25,1112.25,5,134,139.00
01/11/2005,05:40,1112.50,1112.50,1112.50,1112.50,1,0,1.00
01/11/2005,05:41,1112.50,1112.75,1112.50,1112.75,207,0,207.00
01/11/2005,05:42,1112.75,1112.75,1112.50,1112.75,16,1,17.00
01/11/2005,05:43,1112.75,1112.75,1112.75,1112.75,83,0,83.00
01/11/2005,05:44,1112.75,1112.75,1112.50,1112.75,52,1,53.00
01/11/2005,05:45,1112.75,1112.75,1112.75,1112.75,2,0,2.00
01/11/2005,05:46,1112.50,1112.50,1112.50,1112.50,0,186,186.00
01/11/2005,05:47,1112.50,1112.50,1112.00,1112.25,37,72,109.00
01/11/2005,05:48,1112.25,1112.25,1112.00,1112.00,90,1,91.00
01/11/2005,05:49,1112.25,1112.25,1112.00,1112.00,10,119,129.00
01/11/2005,05:50,1112.00,1112.00,1112.00,1112.00,0,11,11.00
01/11/2005,05:51,1112.00,1112.00,1111.75,1111.75,0,16,16.00
01/11/2005,05:52,1111.75,1112.00,1111.75,1112.00,77,45,122.00
01/11/2005,05:53,1112.00,1112.00,1112.00,1112.00,49,0,49.00
01/11/2005,05:54,1112.00,1112.00,1111.75,1111.75,108,1,109.00
01/11/2005,05:55,1112.00,1112.00,1112.00,1112.00,109,0,109.00
01/11/2005,05:56,1112.00,1112.00,1112.00,1112.00,16,0,16.00
01/11/2005,05:57,1112.00,1112.00,1112.00,1112.00,13,0,13.00
01/11/2005,05:58,1111.75,1111.75,1111.75,1111.75,0,1,1.00
01/11/2005,05:59,1111.75,1111.75,1111.50,1111.75,111,111,222.00
01/11/2005,06:00,1111.75,1112.00,1111.75,1111.75,45,2,47.00
01/11/2005,06:01,1112.00,1112.25,1112.00,1112.25,35,35,70.00
01/11/2005,06:02,1112.00,1112.00,1112.00,1112.00,0,33,33.00
01/11/2005,06:03,1112.00,1112.00,1112.00,1112.00,0,5,5.00
01/11/2005,06:04,1112.00,1112.25,1112.00,1112.25,3,29,32.00
01/11/2005,06:05,1112.25,1112.25,1112.25,1112.25,2,0,2.00
01/11/2005,06:06,1112.00,1112.00,1112.00,1112.00,0,56,56.00
01/11/2005,06:07,1112.00,1112.00,1111.50,1112.00,79,187,266.00
01/11/2005,06:08,1111.75,1111.75,1111.75,1111.75,0,5,5.00
01/11/2005,06:09,1112.00,1112.00,1111.75,1112.00,21,4,25.00
01/11/2005,06:10,1112.00,1112.00,1112.00,1112.00,65,0,65.00
01/11/2005,06:11,1112.00,1112.25,1112.00,1112.25,69,0,69.00
01/11/2005,06:12,1112.25,1112.25,1112.25,1112.25,4,0,4.00
01/11/2005,06:13,1112.00,1112.00,1112.00,1112.00,0,10,10.00
01/11/2005,06:14,1112.00,1112.00,1112.00,1112.00,0,115,115.00
01/11/2005,06:15,1112.00,1112.00,1112.00,1112.00,0,3,3.00
01/11/2005,06:16,1111.75,1111.75,1111.75,1111.75,0,115,115.00
01/11/2005,06:17,1111.75,1111.75,1111.75,1111.75,0,1,1.00
01/11/2005,06:18,1112.00,1112.00,1111.75,1112.00,81,7,88.00
01/11/2005,06:19,1112.00,1112.25,1112.00,1112.25,34,0,34.00
01/11/2005,06:20,1112.00,1112.00,1112.00,1112.00,0,10,10.00
01/11/2005,06:21,1112.00,1112.00,1112.00,1112.00,0,10,10.00
01/11/2005,06:22,1112.00,1112.00,1112.00,1112.00,0,100,100.00
01/11/2005,06:23,1112.25,1112.25,1112.00,1112.00,2,6,8.00
01/11/2005,06:25,1112.25,1112.25,1112.25,1112.25,62,0,62.00
01/11/2005,06:26,1112.25,1112.25,1112.25,1112.25,23,0,23.00
01/11/2005,06:27,1112.50,1112.50,1112.25,1112.50,110,50,160.00
01/11/2005,06:29,1112.50,1112.50,1112.50,1112.50,148,0,148.00
01/11/2005,06:30,1112.50,1112.75,1112.50,1112.75,10,0,10.00
01/11/2005,06:31,1112.75,1112.75,1112.75,1112.75,3,0,3.00
01/11/2005,06:32,1112.50,1112.50,1112.50,1112.50,0,5,5.00
01/11/2005,06:33,1112.75,1112.75,1112.75,1112.75,12,0,12.00
01/11/2005,06:34,1112.75,1112.75,1112.25,1112.25,15,91,106.00
01/11/2005,06:35,1112.50,1112.50,1112.50,1112.50,29,0,29.00
01/11/2005,06:36,1112.50,1112.50,1112.50,1112.50,158,0,158.00
01/11/2005,06:37,1112.50,1112.50,1112.50,1112.50,26,0,26.00
01/11/2005,06:39,1112.75,1112.75,1112.75,1112.75,1,0,1.00
01/11/2005,06:40,1112.75,1112.75,1112.75,1112.75,2,0,2.00
01/11/2005,06:41,1112.75,1112.75,1112.75,1112.75,16,0,16.00
01/11/2005,06:42,1112.75,1112.75,1112.75,1112.75,1,0,1.00
01/11/2005,06:43,1112.75,1112.75,1112.50,1112.50,1,135,136.00
01/11/2005,06:44,1112.50,1112.50,1112.25,1112.50,45,418,463.00
01/11/2005,06:45,1112.50,1112.50,1112.50,1112.50,37,0,37.00
01/11/2005,06:46,1112.50,1112.50,1112.50,1112.50,100,0,100.00
01/11/2005,06:48,1112.25,1112.25,1112.00,1112.00,0,94,94.00
01/11/2005,06:49,1112.25,1112.25,1112.25,1112.25,50,0,50.00
01/11/2005,06:50,1112.00,1112.00,1112.00,1112.00,0,265,265.00
01/11/2005,06:51,1112.00,1112.00,1112.00,1112.00,0,103,103.00
01/11/2005,06:52,1112.00,1112.00,1111.75,1112.00,37,15,52.00
01/11/2005,06:53,1112.00,1112.00,1112.00,1112.00,13,0,13.00
01/11/2005,06:54,1111.75,1111.75,1111.75,1111.75,0,7,7.00
01/11/2005,06:55,1112.00,1112.00,1112.00,1112.00,301,0,301.00
01/11/2005,06:56,1112.00,1112.00,1112.00,1112.00,1,0,1.00
01/11/2005,06:57,1112.00,1112.25,1112.00,1112.00,131,2,133.00
01/11/2005,06:58,1112.25,1112.25,1112.25,1112.25,16,0,16.00
01/11/2005,06:59,1112.25,1112.50,1112.25,1112.50,5,0,5.00
01/11/2005,07:00,1112.25,1112.25,1112.25,1112.25,0,8,8.00
01/11/2005,07:01,1112.50,1112.50,1112.25,1112.25,1,3,4.00
01/11/2005,07:02,1112.25,1112.25,1112.25,1112.25,0,52,52.00
01/11/2005,07:03,1112.25,1112.25,1112.25,1112.25,0,37,37.00
01/11/2005,07:05,1112.00,1112.25,1112.00,1112.25,10,152,162.00
01/11/2005,07:06,1112.00,1112.00,1112.00,1112.00,0,8,8.00
01/11/2005,07:07,1112.00,1112.00,1112.00,1112.00,0,116,116.00
01/11/2005,07:08,1112.00,1112.25,1112.00,1112.25,147,2,149.00
01/11/2005,07:09,1112.00,1112.25,1112.00,1112.25,32,6,38.00
01/11/2005,07:10,1112.25,1112.25,1112.25,1112.25,159,0,159.00
01/11/2005,07:11,1112.25,1112.50,1112.25,1112.50,92,15,107.00
01/11/2005,07:12,1112.50,1112.50,1112.25,1112.25,338,1,339.00
01/11/2005,07:13,1112.50,1112.75,1112.50,1112.75,183,0,183.00
01/11/2005,07:14,1112.50,1112.50,1112.25,1112.25,0,52,52.00
01/11/2005,07:15,1112.50,1112.50,1112.25,1112.25,17,10,27.00
01/11/2005,07:18,1112.50,1112.50,1112.25,1112.25,2,40,42.00
01/11/2005,07:19,1112.25,1112.25,1112.25,1112.25,0,121,121.00
01/11/2005,07:20,1112.25,1112.25,1112.00,1112.25,64,8,72.00
01/11/2005,07:21,1112.25,1112.25,1112.25,1112.25,38,0,38.00
01/11/2005,07:22,1112.25,1112.25,1112.00,1112.00,73,6,79.00
01/11/2005,07:23,1112.25,1112.50,1112.00,1112.25,120,47,167.00
01/11/2005,07:24,1112.25,1112.25,1112.00,1112.00,1,30,31.00
01/11/2005,07:25,1112.00,1112.00,1112.00,1112.00,0,98,98.00
01/11/2005,07:26,1112.00,1112.00,1111.75,1111.75,0,380,380.00
01/11/2005,07:27,1111.75,1111.75,1111.25,1111.25,342,1020,1362.00
01/11/2005,07:28,1111.25,1111.75,1111.00,1111.50,507,499,1006.00
01/11/2005,07:29,1111.75,1111.75,1111.50,1111.75,147,402,549.00
01/11/2005,07:30,1111.75,1111.75,1111.50,1111.50,12,20,32.00
01/11/2005,07:31,1111.50,1111.50,1111.25,1111.50,16,85,101.00
01/11/2005,07:32,1111.50,1111.50,1111.00,1111.25,471,348,819.00
01/11/2005,07:33,1111.25,1111.50,1111.25,1111.25,59,349,408.00
01/11/2005,07:34,1111.25,1111.50,1111.25,1111.50,458,70,528.00
01/11/2005,07:35,1111.50,1111.50,1111.50,1111.50,53,0,53.00
01/11/2005,07:36,1111.50,1111.75,1111.25,1111.25,89,33,122.00
01/11/2005,07:37,1111.50,1111.50,1111.50,1111.50,69,0,69.00
01/11/2005,07:38,1111.75,1111.75,1111.25,1111.50,2,16,18.00
01/11/2005,07:39,1111.50,1111.75,1111.50,1111.75,7,14,21.00
01/11/2005,07:40,1111.50,1111.50,1111.50,1111.50,0,85,85.00
01/11/2005,07:41,1111.50,1111.75,1111.50,1111.50,5,75,80.00
01/11/2005,07:42,1111.50,1111.50,1111.25,1111.25,7,45,52.00
01/11/2005,07:43,1111.50,1111.50,1111.25,1111.50,6,3,9.00
01/11/2005,07:44,1111.50,1111.50,1111.50,1111.50,4,0,4.00
01/11/2005,07:45,1111.25,1111.50,1111.25,1111.25,129,123,252.00
01/11/2005,07:46,1111.25,1111.50,1111.00,1111.50,72,130,202.00
01/11/2005,07:47,1111.50,1111.50,1111.25,1111.50,66,1,67.00
01/11/2005,07:48,1111.50,1111.50,1111.25,1111.25,3,85,88.00
01/11/2005,07:49,1111.25,1111.50,1111.25,1111.50,58,10,68.00
01/11/2005,07:50,1111.25,1111.50,1111.25,1111.50,64,25,89.00
01/11/2005,07:51,1111.50,1111.75,1111.25,1111.50,67,44,111.00
01/11/2005,07:52,1111.25,1111.25,1111.00,1111.00,0,133,133.00
01/11/2005,07:53,1111.00,1111.25,1110.75,1110.75,9,422,431.00
01/11/2005,07:54,1110.75,1111.25,1110.75,1110.75,61,283,344.00
01/11/2005,07:55,1111.00,1111.25,1110.75,1111.25,136,27,163.00
01/11/2005,07:56,1111.00,1111.00,1110.50,1110.75,169,1171,1340.00
01/11/2005,07:57,1110.75,1111.25,1110.75,1111.00,148,93,241.00
01/11/2005,07:58,1111.00,1111.25,1110.75,1111.25,239,12,251.00
01/11/2005,07:59,1111.25,1111.50,1111.25,1111.25,51,1,52.00
01/11/2005,08:00,1111.50,1111.75,1111.25,1111.75,540,10,550.00
01/11/2005,08:01,1111.75,1112.00,1111.75,1111.75,102,110,212.00
01/11/2005,08:02,1111.75,1111.75,1111.50,1111.75,8,90,98.00
01/11/2005,08:03,1111.50,1111.75,1111.50,1111.75,1,202,203.00
01/11/2005,08:04,1111.50,1111.50,1111.50,1111.50,0,5,5.00
01/11/2005,08:05,1111.75,1111.75,1111.75,1111.75,1,0,1.00
01/11/2005,08:06,1111.50,1111.75,1111.50,1111.75,1,27,28.00
01/11/2005,08:07,1111.75,1111.75,1111.50,1111.75,7,14,21.00
01/11/2005,08:08,1111.50,1111.50,1111.50,1111.50,0,60,60.00
01/11/2005,08:09,1111.50,1111.75,1111.25,1111.75,41,75,116.00
01/11/2005,08:10,1111.50,1111.50,1111.50,1111.50,0,138,138.00
01/11/2005,08:11,1111.50,1111.50,1111.50,1111.50,0,11,11.00
01/11/2005,08:12,1111.50,1111.75,1111.50,1111.50,5,25,30.00
01/11/2005,08:13,1111.75,1111.75,1111.75,1111.75,4,0,4.00
01/11/2005,08:14,1111.50,1111.50,1111.25,1111.50,143,110,253.00
01/11/2005,08:15,1111.50,1111.50,1111.25,1111.25,45,116,161.00
01/11/2005,08:16,1111.25,1111.75,1111.25,1111.50,56,41,97.00
01/11/2005,08:17,1111.50,1111.75,1111.50,1111.75,22,5,27.00
01/11/2005,08:18,1111.75,1111.75,1111.50,1111.50,198,3,201.00
01/11/2005,08:19,1111.50,1112.00,1111.50,1112.00,163,11,174.00
01/11/2005,08:20,1112.00,1112.00,1111.75,1112.00,26,5,31.00
01/11/2005,08:21,1112.00,1112.00,1111.75,1111.75,23,142,165.00
01/11/2005,08:22,1111.75,1111.75,1111.75,1111.75,0,101,101.00
01/11/2005,08:23,1111.50,1111.75,1111.50,1111.50,1,10,11.00
01/11/2005,08:24,1111.75,1111.75,1111.50,1111.50,5,3,8.00
01/11/2005,08:25,1111.50,1111.75,1111.50,1111.50,14,6,20.00
01/11/2005,08:26,1111.50,1111.75,1111.50,1111.50,67,4,71.00
01/11/2005,08:27,1111.50,1111.75,1111.25,1111.50,193,611,804.00
01/11/2005,08:28,1111.50,1111.50,1111.25,1111.50,385,2,387.00
01/11/2005,08:29,1111.50,1111.75,1111.25,1111.50,64,16,80.00
01/11/2005,08:30,1111.50,1111.75,1111.25,1111.25,615,409,1024.00
01/11/2005,08:31,1111.50,1111.50,1110.50,1111.00,2395,3301,5696.00
01/11/2005,08:32,1111.00,1111.00,1109.75,1110.75,3379,3089,6468.00
01/11/2005,08:33,1110.50,1110.75,1110.00,1110.25,1252,1670,2922.00
01/11/2005,08:34,1110.25,1111.50,1110.25,1111.25,3226,815,4041.00
01/11/2005,08:35,1111.00,1111.50,1111.00,1111.25,2185,121,2306.00
01/11/2005,08:36,1111.25,1111.50,1110.50,1110.50,590,4047,4637.00
01/11/2005,08:37,1110.75,1110.75,1109.50,1109.75,1044,3410,4454.00
01/11/2005,08:38,1109.50,1110.25,1109.25,1110.25,2363,1812,4175.00
01/11/2005,08:39,1110.00,1110.75,1110.00,1110.50,1543,1026,2569.00
01/11/2005,08:40,1110.50,1110.75,1110.25,1110.75,1203,722,1925.00
01/11/2005,08:41,1110.75,1111.00,1110.25,1110.75,1870,1795,3665.00
01/11/2005,08:42,1111.00,1111.00,1109.75,1110.00,2162,3143,5305.00
01/11/2005,08:43,1110.00,1110.25,1109.75,1110.00,487,1960,2447.00
01/11/2005,08:44,1109.75,1110.50,1109.50,1109.75,1487,1567,3054.00
01/11/2005,08:45,1109.50,1109.75,1109.00,1109.25,2193,5697,7890.00
01/11/2005,08:46,1109.00,1109.25,1108.50,1108.50,2011,3901,5912.00
01/11/2005,08:47,1108.50,1108.75,1107.75,1108.00,2190,4608,6798.00
01/11/2005,08:48,1108.00,1108.50,1107.75,1108.50,2400,1722,4122.00
01/11/2005,08:49,1108.25,1108.25,1107.25,1108.00,3011,4650,7661.00
01/11/2005,08:50,1108.00,1108.50,1107.75,1108.25,1388,925,2313.00
01/11/2005,08:51,1108.25,1108.50,1108.00,1108.00,1297,1388,2685.00
01/11/2005,08:52,1108.25,1108.25,1107.50,1108.00,821,2205,3026.00
01/11/2005,08:53,1108.00,1108.50,1107.50,1108.50,1514,497,2011.00
01/11/2005,08:54,1108.25,1109.00,1108.00,1109.00,2818,1362,4180.00
01/11/2005,08:55,1108.75,1109.25,1108.75,1109.00,1469,1204,2673.00
01/11/2005,08:56,1109.00,1109.25,1108.75,1109.00,1083,1173,2256.00
01/11/2005,08:57,1109.00,1109.25,1108.50,1108.50,823,2607,3430.00
01/11/2005,08:58,1108.50,1108.75,1108.25,1108.50,614,420,1034.00
01/11/2005,08:59,1108.75,1109.25,1108.50,1109.00,502,467,969.00
01/11/2005,09:00,1108.75,1109.50,1108.75,1109.00,1494,1354,2848.00
01/11/2005,09:01,1109.00,1109.25,1108.25,1108.50,804,1406,2210.00
01/11/2005,09:02,1108.25,1108.50,1107.75,1108.00,761,2047,2808.00
01/11/2005,09:03,1108.25,1108.25,1106.00,1106.25,2509,8933,11442.00
01/11/2005,09:04,1106.25,1106.75,1106.25,1106.75,1952,2195,4147.00
01/11/2005,09:05,1106.75,1106.75,1106.25,1106.50,718,2737,3455.00
01/11/2005,09:06,1106.50,1107.00,1106.25,1106.75,1909,1483,3392.00
01/11/2005,09:07,1106.75,1107.25,1106.50,1107.00,1131,1286,2417.00
01/11/2005,09:08,1106.75,1107.25,1106.75,1106.75,1454,358,1812.00
01/11/2005,09:09,1106.75,1107.75,1106.75,1107.50,3055,318,3373.00
01/11/2005,09:10,1107.75,1107.75,1107.25,1107.50,897,950,1847.00
01/11/2005,09:11,1107.25,1108.50,1107.25,1108.00,2581,1030,3611.00
01/11/2005,09:12,1108.25,1108.25,1107.50,1107.75,736,1214,1950.00
01/11/2005,09:13,1107.75,1107.75,1107.00,1107.50,561,1924,2485.00
01/11/2005,09:14,1107.50,1108.00,1107.25,1107.75,1255,450,1705.00
01/11/2005,09:15,1107.75,1108.25,1107.50,1108.00,1268,560,1828.00
01/11/2005,09:16,1108.00,1108.25,1107.75,1108.00,814,548,1362.00
01/11/2005,09:17,1108.00,1108.00,1107.00,1107.25,1304,1647,2951.00
01/11/2005,09:18,1107.25,1107.50,1106.75,1107.00,936,2665,3601.00
01/11/2005,09:19,1107.00,1107.25,1106.75,1107.00,1156,1107,2263.00
01/11/2005,09:20,1107.25,1108.00,1107.00,1107.75,1667,689,2356.00
01/11/2005,09:21,1107.50,1108.00,1107.50,1107.75,486,807,1293.00
01/11/2005,09:22,1108.00,1109.00,1108.00,1108.75,3607,1259,4866.00
01/11/2005,09:23,1108.75,1109.75,1108.75,1109.50,3985,1290,5275.00
01/11/2005,09:24,1109.75,1109.75,1109.25,1109.50,1322,1178,2500.00
01/11/2005,09:25,1109.25,1109.75,1109.25,1109.50,701,403,1104.00
01/11/2005,09:26,1109.25,1109.50,1108.75,1108.75,534,2280,2814.00
01/11/2005,09:27,1108.75,1109.50,1108.75,1109.25,1155,1119,2274.00
01/11/2005,09:28,1109.25,1110.00,1109.00,1110.00,2648,213,2861.00
01/11/2005,09:29,1110.00,1110.50,1109.75,1110.00,3538,2389,5927.00
01/11/2005,09:30,1110.00,1110.00,1109.25,1109.25,691,1641,2332.00
01/11/2005,09:31,1109.25,1109.75,1108.25,1108.25,963,3855,4818.00
01/11/2005,09:32,1108.50,1108.75,1108.00,1108.25,1343,1906,3249.00
01/11/2005,09:33,1108.50,1108.50,1107.75,1108.25,743,2289,3032.00
01/11/2005,09:34,1108.25,1108.75,1108.00,1108.75,1411,233,1644.00
01/11/2005,09:35,1108.75,1108.75,1108.25,1108.25,130,542,672.00
01/11/2005,09:36,1108.25,1108.50,1107.50,1107.50,710,2129,2839.00
01/11/2005,09:37,1107.50,1107.75,1107.00,1107.75,1211,3203,4414.00
01/11/2005,09:38,1107.75,1108.50,1107.50,1108.25,1389,589,1978.00
01/11/2005,09:39,1108.25,1108.50,1107.75,1108.00,159,1194,1353.00
01/11/2005,09:40,1107.75,1108.75,1107.50,1108.50,2352,763,3115.00
01/11/2005,09:41,1108.50,1108.75,1108.25,1108.75,342,1476,1818.00
01/11/2005,09:42,1108.50,1108.75,1108.00,1108.25,23,1072,1095.00
01/11/2005,09:43,1108.00,1108.25,1107.75,1108.00,699,559,1258.00
01/11/2005,09:44,1107.75,1108.00,1107.50,1108.00,330,872,1202.00
01/11/2005,09:45,1108.00,1108.50,1107.75,1108.00,840,513,1353.00
01/11/2005,09:46,1108.00,1108.75,1108.00,1108.25,1291,650,1941.00
01/11/2005,09:47,1108.00,1108.50,1108.00,1108.25,387,577,964.00
01/11/2005,09:48,1108.25,1108.75,1108.00,1108.25,514,419,933.00
01/11/2005,09:49,1108.25,1108.25,1107.50,1108.00,593,858,1451.00
01/11/2005,09:50,1108.00,1108.50,1107.75,1108.50,1079,622,1701.00
01/11/2005,09:51,1108.50,1108.50,1108.00,1108.25,424,420,844.00
01/11/2005,09:52,1108.50,1108.75,1107.50,1107.75,719,2147,2866.00
01/11/2005,09:53,1107.75,1108.00,1107.50,1108.00,197,533,730.00
01/11/2005,09:54,1108.00,1108.50,1107.75,1108.50,1425,162,1587.00
01/11/2005,09:55,1108.50,1108.75,1108.25,1108.50,826,624,1450.00
01/11/2005,09:56,1108.50,1109.25,1108.50,1109.00,1966,800,2766.00
01/11/2005,09:57,1108.75,1109.25,1108.50,1108.50,814,2772,3586.00
01/11/2005,09:58,1108.75,1108.75,1108.00,1108.50,717,543,1260.00
01/11/2005,09:59,1108.50,1108.75,1108.25,1108.50,593,315,908.00
01/11/2005,10:00,1108.25,1109.00,1108.25,1108.50,634,520,1154.00
01/11/2005,10:01,1108.75,1108.75,1108.50,1108.75,590,81,671.00
01/11/2005,10:02,1108.75,1109.25,1108.75,1109.00,1828,401,2229.00
01/11/2005,10:03,1109.00,1109.25,1108.25,1108.50,668,1513,2181.00
01/11/2005,10:04,1108.50,1108.75,1108.25,1108.25,450,527,977.00
01/11/2005,10:05,1108.50,1108.75,1108.25,1108.50,348,87,435.00
01/11/2005,10:06,1108.50,1109.00,1108.25,1108.75,385,286,671.00
01/11/2005,10:07,1108.50,1109.75,1108.50,1109.25,2754,197,2951.00
01/11/2005,10:08,1109.50,1110.00,1109.25,1109.75,3183,1572,4755.00
01/11/2005,10:09,1109.75,1110.00,1109.50,1109.75,1220,942,2162.00
01/11/2005,10:10,1109.75,1109.75,1109.25,1109.75,117,1071,1188.00
01/11/2005,10:11,1109.50,1110.00,1109.50,1109.50,185,496,681.00
01/11/2005,10:12,1109.25,1109.75,1109.25,1109.75,893,1092,1985.00
01/11/2005,10:13,1109.75,1110.25,1109.50,1109.75,888,529,1417.00
01/11/2005,10:14,1109.75,1109.75,1109.25,1109.50,600,1013,1613.00
01/11/2005,10:15,1109.25,1109.50,1109.00,1109.50,463,704,1167.00
01/11/2005,10:16,1109.50,1109.50,1109.25,1109.50,352,84,436.00
01/11/2005,10:17,1109.50,1109.75,1109.25,1109.50,437,180,617.00
01/11/2005,10:18,1109.50,1109.50,1109.25,1109.50,44,54,98.00
01/11/2005,10:19,1109.50,1109.50,1108.50,1108.50,204,1886,2090.00
01/11/2005,10:20,1108.50,1109.00,1108.50,1108.50,928,522,1450.00
01/11/2005,10:21,1108.75,1108.75,1108.50,1108.50,60,1028,1088.00
01/11/2005,10:22,1108.50,1108.75,1108.50,1108.50,293,484,777.00
01/11/2005,10:23,1108.50,1108.75,1108.50,1108.75,44,454,498.00
01/11/2005,10:24,1108.50,1108.75,1108.50,1108.75,160,160,320.00
01/11/2005,10:25,1108.75,1109.00,1108.50,1108.75,326,154,480.00
01/11/2005,10:26,1109.00,1109.25,1109.00,1109.25,414,48,462.00
01/11/2005,10:27,1109.25,1109.50,1109.00,1109.25,509,198,707.00
01/11/2005,10:28,1109.25,1109.50,1109.00,1109.50,244,525,769.00
01/11/2005,10:29,1109.25,1109.50,1109.00,1109.25,142,140,282.00
01/11/2005,10:30,1109.25,1109.50,1109.00,1109.25,388,18,406.00
01/11/2005,10:31,1109.25,1109.50,1108.75,1108.75,54,1615,1669.00
01/11/2005,10:32,1108.75,1109.25,1108.75,1109.25,220,476,696.00
01/11/2005,10:33,1109.00,1110.00,1109.00,1109.75,1873,180,2053.00
01/11/2005,10:34,1109.75,1109.75,1109.50,1109.50,9,358,367.00
01/11/2005,10:35,1109.50,1109.75,1109.25,1109.50,52,564,616.00
01/11/2005,10:36,1109.50,1110.00,1109.25,1109.75,577,91,668.00
01/11/2005,10:37,1109.75,1110.25,1109.75,1110.00,2457,554,3011.00
01/11/2005,10:38,1110.25,1110.25,1109.75,1110.00,340,290,630.00
01/11/2005,10:39,1110.00,1110.25,1109.75,1110.00,405,369,774.00
01/11/2005,10:40,1109.75,1110.00,1109.25,1109.25,366,1693,2059.00
01/11/2005,10:41,1109.50,1109.50,1109.25,1109.50,398,637,1035.00
01/11/2005,10:42,1109.25,1109.50,1109.25,1109.50,474,37,511.00
01/11/2005,10:43,1109.50,1110.25,1109.25,1110.25,868,147,1015.00
01/11/2005,10:44,1110.25,1110.25,1109.75,1109.75,39,302,341.00
01/11/2005,10:45,1109.75,1110.00,1109.25,1109.50,138,571,709.00
01/11/2005,10:46,1109.75,1109.75,1109.50,1109.50,24,59,83.00
01/11/2005,10:47,1109.50,1109.75,1109.50,1109.75,28,112,140.00
01/11/2005,10:48,1109.50,1110.25,1109.50,1109.75,683,213,896.00
01/11/2005,10:49,1110.00,1110.00,1109.75,1109.75,347,34,381.00
01/11/2005,10:50,1109.75,1110.00,1109.50,1109.75,416,1398,1814.00
01/11/2005,10:51,1109.75,1110.00,1109.50,1109.50,62,262,324.00
01/11/2005,10:52,1109.75,1109.75,1109.00,1109.00,314,1848,2162.00
01/11/2005,10:53,1109.00,1109.25,1108.75,1109.00,311,1709,2020.00
01/11/2005,10:54,1109.00,1109.50,1108.75,1109.25,574,196,770.00
01/11/2005,10:55,1109.25,1109.25,1108.75,1108.75,53,1409,1462.00
01/11/2005,10:56,1108.75,1109.00,1108.75,1108.75,42,636,678.00
01/11/2005,10:57,1109.00,1109.00,1108.50,1109.00,216,439,655.00
01/11/2005,10:58,1109.00,1109.00,1108.75,1108.75,108,522,630.00
01/11/2005,10:59,1109.00,1109.50,1109.00,1109.50,726,34,760.00
01/11/2005,11:00,1109.25,1109.75,1109.00,1109.75,687,491,1178.00
01/11/2005,11:01,1109.75,1109.75,1109.25,1109.50,264,159,423.00
01/11/2005,11:02,1109.50,1109.50,1108.75,1109.00,223,1053,1276.00
01/11/2005,11:03,1109.00,1109.00,1108.50,1108.50,145,738,883.00
01/11/2005,11:04,1108.50,1109.25,1108.50,1109.00,1010,602,1612.00
01/11/2005,11:05,1109.00,1109.00,1108.75,1109.00,120,116,236.00
01/11/2005,11:06,1109.00,1109.00,1108.50,1108.75,230,334,564.00
01/11/2005,11:07,1108.75,1109.00,1108.50,1108.75,407,112,519.00
01/11/2005,11:08,1108.50,1108.75,1108.50,1108.50,137,1224,1361.00
01/11/2005,11:09,1108.50,1108.75,1108.25,1108.25,89,388,477.00
01/11/2005,11:10,1108.25,1108.75,1108.25,1108.75,452,71,523.00
01/11/2005,11:11,1108.50,1108.75,1107.50,1107.50,738,3938,4676.00
01/11/2005,11:12,1107.75,1108.00,1107.25,1107.50,934,1635,2569.00
01/11/2005,11:13,1107.50,1107.75,1107.25,1107.50,707,632,1339.00
01/11/2005,11:14,1107.50,1107.75,1107.25,1107.50,297,1095,1392.00
01/11/2005,11:15,1107.50,1108.00,1107.50,1108.00,629,454,1083.00
01/11/2005,11:16,1107.75,1108.00,1107.50,1107.75,468,387,855.00
01/11/2005,11:17,1107.50,1107.75,1107.00,1107.00,65,1480,1545.00
01/11/2005,11:18,1107.00,1107.50,1106.50,1107.50,2078,3219,5297.00
01/11/2005,11:19,1107.50,1107.50,1107.25,1107.25,92,116,208.00
01/11/2005,11:20,1107.25,1107.50,1107.00,1107.00,584,1228,1812.00
01/11/2005,11:21,1107.00,1107.25,1106.50,1106.75,305,2012,2317.00
01/11/2005,11:22,1106.75,1107.25,1106.50,1107.00,852,827,1679.00
01/11/2005,11:23,1107.00,1107.25,1106.75,1107.00,1130,124,1254.00
01/11/2005,11:24,1107.00,1107.25,1106.50,1106.75,465,1894,2359.00
01/11/2005,11:25,1106.75,1107.25,1106.50,1107.00,1370,912,2282.00
01/11/2005,11:26,1107.00,1107.25,1106.75,1107.00,555,107,662.00
01/11/2005,11:27,1107.25,1107.25,1107.00,1107.25,420,821,1241.00
01/11/2005,11:28,1107.00,1107.75,1107.00,1107.25,1029,657,1686.00
01/11/2005,11:29,1107.25,1107.25,1106.75,1107.00,445,715,1160.00
01/11/2005,11:30,1107.00,1107.25,1106.50,1106.50,411,1548,1959.00
01/11/2005,11:31,1106.50,1107.00,1106.25,1106.75,1835,1507,3342.00
01/11/2005,11:32,1106.75,1107.25,1106.50,1107.00,748,172,920.00
01/11/2005,11:33,1107.25,1107.25,1107.00,1107.00,374,161,535.00
01/11/2005,11:34,1107.25,1107.50,1107.00,1107.50,425,357,782.00
01/11/2005,11:35,1107.50,1108.00,1107.25,1107.75,1551,247,1798.00
01/11/2005,11:36,1107.75,1108.00,1107.00,1107.25,397,2083,2480.00
01/11/2005,11:37,1107.25,1107.50,1107.00,1107.50,253,493,746.00
01/11/2005,11:38,1107.25,1107.50,1107.25,1107.50,525,94,619.00
01/11/2005,11:39,1107.50,1107.50,1107.25,1107.50,174,6,180.00
01/11/2005,11:40,1107.50,1107.50,1107.25,1107.50,75,13,88.00
01/11/2005,11:41,1107.25,1108.00,1107.25,1107.75,471,442,913.00
01/11/2005,11:42,1107.75,1108.00,1107.25,1107.50,135,747,882.00
01/11/2005,11:43,1107.50,1107.50,1107.00,1107.25,149,897,1046.00
01/11/2005,11:44,1107.25,1107.25,1106.75,1107.00,589,1351,1940.00
01/11/2005,11:45,1107.00,1107.25,1107.00,1107.25,262,254,516.00
01/11/2005,11:46,1107.25,1107.50,1107.00,1107.25,761,349,1110.00
01/11/2005,11:47,1107.25,1107.50,1106.75,1107.25,261,247,508.00
01/11/2005,11:48,1107.50,1107.50,1106.50,1107.00,772,1789,2561.00
01/11/2005,11:49,1107.00,1107.00,1106.75,1106.75,238,1103,1341.00
01/11/2005,11:50,1106.75,1107.00,1106.00,1106.25,1041,2112,3153.00
01/11/2005,11:51,1106.25,1107.00,1106.00,1106.75,1177,850,2027.00
01/11/2005,11:52,1106.75,1107.25,1106.50,1107.25,1338,124,1462.00
01/11/2005,11:53,1107.25,1107.25,1107.00,1107.25,458,254,712.00
01/11/2005,11:54,1107.25,1107.25,1106.75,1106.75,384,602,986.00
01/11/2005,11:55,1107.00,1107.00,1106.50,1106.50,96,669,765.00
01/11/2005,11:56,1106.75,1106.75,1106.50,1106.75,147,984,1131.00
01/11/2005,11:57,1106.50,1107.00,1106.25,1106.50,925,1111,2036.00
01/11/2005,11:58,1106.50,1106.75,1106.25,1106.50,353,461,814.00
01/11/2005,11:59,1106.50,1106.75,1106.25,1106.75,731,377,1108.00
01/11/2005,12:00,1106.50,1106.75,1106.00,1106.25,133,1464,1597.00
01/11/2005,12:01,1106.25,1106.25,1105.25,1105.50,1443,4757,6200.00
01/11/2005,12:02,1105.50,1105.75,1104.75,1105.00,1994,5296,7290.00
01/11/2005,12:03,1105.25,1105.25,1104.75,1104.75,1525,2591,4116.00
01/11/2005,12:04,1105.00,1105.25,1104.75,1105.25,793,1031,1824.00
01/11/2005,12:05,1105.25,1105.50,1105.00,1105.25,1417,1502,2919.00
01/11/2005,12:06,1105.25,1105.75,1105.00,1105.25,886,1614,2500.00
01/11/2005,12:07,1105.25,1105.75,1105.25,1105.50,565,471,1036.00
01/11/2005,12:08,1105.25,1105.75,1105.25,1105.75,1324,68,1392.00
01/11/2005,12:09,1105.75,1106.00,1105.50,1105.75,589,303,892.00
01/11/2005,12:10,1105.50,1105.75,1105.50,1105.50,260,824,1084.00
01/11/2005,12:11,1105.75,1106.00,1105.50,1105.75,1003,587,1590.00
01/11/2005,12:12,1105.75,1106.00,1105.50,1106.00,280,56,336.00
01/11/2005,12:13,1106.00,1106.50,1105.75,1106.25,1548,708,2256.00
01/11/2005,12:14,1106.25,1106.25,1106.00,1106.25,264,66,330.00
01/11/2005,12:15,1106.25,1106.25,1106.00,1106.25,607,1890,2497.00
01/11/2005,12:16,1106.25,1106.25,1105.75,1105.75,776,888,1664.00
01/11/2005,12:17,1106.00,1106.00,1105.75,1106.00,869,332,1201.00
01/11/2005,12:18,1106.00,1106.00,1105.75,1105.75,55,630,685.00
01/11/2005,12:19,1105.75,1106.25,1105.75,1106.25,780,55,835.00
01/11/2005,12:20,1106.00,1106.25,1105.75,1106.00,541,202,743.00
01/11/2005,12:21,1106.00,1106.50,1105.75,1106.25,709,258,967.00
01/11/2005,12:22,1106.25,1106.75,1106.25,1106.75,749,24,773.00
01/11/2005,12:23,1106.75,1107.00,1106.50,1106.75,984,78,1062.00
01/11/2005,12:24,1107.00,1107.50,1106.75,1107.50,2228,151,2379.00
01/11/2005,12:25,1107.50,1107.50,1107.00,1107.00,350,932,1282.00
01/11/2005,12:26,1107.00,1107.50,1106.75,1107.25,697,443,1140.00
01/11/2005,12:27,1107.25,1107.50,1107.25,1107.50,55,192,247.00
01/11/2005,12:28,1107.25,1107.50,1107.00,1107.25,125,607,732.00
01/11/2005,12:29,1107.25,1107.50,1107.25,1107.25,45,600,645.00
01/11/2005,12:30,1107.50,1107.50,1107.25,1107.25,113,79,192.00
01/11/2005,12:31,1107.50,1108.00,1107.25,1107.75,1781,493,2274.00
01/11/2005,12:32,1107.75,1108.00,1107.75,1107.75,362,434,796.00
01/11/2005,12:33,1107.75,1108.00,1107.50,1107.75,269,177,446.00
01/11/2005,12:34,1107.50,1107.75,1107.25,1107.25,122,320,442.00
01/11/2005,12:35,1107.25,1107.50,1107.25,1107.50,527,46,573.00
01/11/2005,12:36,1107.50,1107.50,1107.25,1107.50,61,32,93.00
01/11/2005,12:37,1107.25,1107.75,1107.25,1107.75,425,538,963.00
01/11/2005,12:38,1107.50,1107.75,1107.50,1107.75,78,177,255.00
01/11/2005,12:39,1107.75,1107.75,1107.50,1107.75,48,94,142.00
01/11/2005,12:40,1107.50,1107.75,1107.25,1107.25,10,1064,1074.00
01/11/2005,12:41,1107.25,1107.50,1107.00,1107.00,47,1071,1118.00
01/11/2005,12:42,1107.00,1107.00,1106.75,1106.75,134,1269,1403.00
01/11/2005,12:43,1106.75,1107.50,1106.75,1107.25,534,389,923.00
01/11/2005,12:44,1107.50,1107.50,1107.00,1107.00,5,162,167.00
01/11/2005,12:45,1107.25,1107.50,1107.00,1107.00,95,61,156.00
01/11/2005,12:46,1107.00,1107.25,1107.00,1107.00,15,413,428.00
01/11/2005,12:47,1107.00,1107.00,1106.50,1107.00,372,929,1301.00
01/11/2005,12:48,1107.00,1107.25,1106.75,1107.25,262,33,295.00
01/11/2005,12:49,1107.25,1107.50,1107.00,1107.25,953,198,1151.00
01/11/2005,12:50,1107.25,1107.75,1107.25,1107.50,525,71,596.00
01/11/2005,12:51,1107.75,1108.50,1107.50,1108.50,3373,408,3781.00
01/11/2005,12:52,1108.25,1109.00,1108.00,1109.00,1972,732,2704.00
01/11/2005,12:53,1109.00,1109.50,1108.75,1109.00,2883,1208,4091.00
01/11/2005,12:54,1109.00,1109.25,1108.75,1109.00,615,1161,1776.00
01/11/2005,12:55,1109.25,1110.00,1109.25,1109.50,4398,2415,6813.00
01/11/2005,12:56,1109.75,1110.00,1109.50,1109.75,2320,799,3119.00
01/11/2005,12:57,1110.00,1110.00,1109.50,1109.50,368,995,1363.00
01/11/2005,12:58,1109.75,1109.75,1109.25,1109.50,287,980,1267.00
01/11/2005,12:59,1109.50,1109.50,1109.00,1109.25,499,1668,2167.00
01/11/2005,13:00,1109.25,1109.50,1109.00,1109.50,401,577,978.00
01/11/2005,13:01,1109.25,1109.75,1109.25,1109.50,402,268,670.00
01/11/2005,13:02,1109.50,1110.25,1109.25,1110.00,2848,319,3167.00
01/11/2005,13:03,1109.75,1110.00,1109.25,1109.25,1724,1223,2947.00
01/11/2005,13:04,1109.25,1109.75,1109.25,1109.50,306,351,657.00
01/11/2005,13:05,1109.25,1109.50,1109.25,1109.50,133,40,173.00
01/11/2005,13:06,1109.50,1110.00,1109.25,1109.75,806,216,1022.00
01/11/2005,13:07,1110.00,1110.25,1109.75,1110.00,2268,766,3034.00
01/11/2005,13:08,1110.00,1111.00,1110.00,1111.00,4332,905,5237.00
01/11/2005,13:09,1110.75,1111.25,1110.75,1111.00,2201,1627,3828.00
01/11/2005,13:10,1111.00,1111.50,1111.00,1111.00,1435,2344,3779.00
01/11/2005,13:11,1111.00,1112.00,1111.00,1111.75,3172,1846,5018.00
01/11/2005,13:12,1111.75,1112.25,1111.50,1111.75,2862,1908,4770.00
01/11/2005,13:13,1111.75,1112.00,1111.25,1111.50,843,1182,2025.00
01/11/2005,13:14,1111.50,1111.75,1111.50,1111.50,320,1146,1466.00
01/11/2005,13:15,1111.75,1111.75,1111.25,1111.25,143,772,915.00
01/11/2005,13:16,1111.25,1111.50,1111.00,1111.25,742,993,1735.00
01/11/2005,13:17,1111.50,1111.50,1111.00,1111.00,21,1023,1044.00
01/11/2005,13:18,1111.25,1111.25,1110.75,1111.00,140,779,919.00
01/11/2005,13:19,1111.00,1111.25,1110.75,1110.75,832,313,1145.00
01/11/2005,13:20,1111.00,1111.00,1110.75,1110.75,64,329,393.00
01/11/2005,13:21,1110.75,1111.25,1110.75,1110.75,666,819,1485.00
01/11/2005,13:22,1111.00,1111.25,1110.75,1111.00,499,1028,1527.00
01/11/2005,13:23,1111.00,1111.00,1110.25,1110.25,154,1536,1690.00
01/11/2005,13:24,1110.25,1111.00,1110.25,1111.00,1207,772,1979.00
01/11/2005,13:25,1110.75,1111.25,1110.75,1111.00,770,496,1266.00
01/11/2005,13:26,1111.00,1111.00,1110.75,1110.75,357,93,450.00
01/11/2005,13:27,1110.75,1111.25,1110.75,1111.00,216,82,298.00
01/11/2005,13:28,1110.75,1111.25,1110.75,1110.75,223,921,1144.00
01/11/2005,13:29,1110.75,1111.00,1110.50,1110.75,119,116,235.00
01/11/2005,13:30,1111.00,1111.00,1110.25,1110.25,6,584,590.00
01/11/2005,13:31,1110.25,1111.00,1110.25,1111.00,1107,213,1320.00
01/11/2005,13:32,1111.00,1111.00,1110.50,1110.50,92,379,471.00
01/11/2005,13:33,1110.50,1110.75,1110.25,1110.75,465,547,1012.00
01/11/2005,13:34,1110.75,1110.75,1109.50,1109.75,155,2612,2767.00
01/11/2005,13:35,1109.75,1110.00,1109.50,1109.50,567,502,1069.00
01/11/2005,13:36,1109.50,1110.00,1109.50,1109.75,311,410,721.00
01/11/2005,13:37,1109.75,1109.75,1109.25,1109.75,382,729,1111.00
01/11/2005,13:38,1109.50,1109.75,1109.50,1109.75,604,104,708.00
01/11/2005,13:39,1109.75,1109.75,1109.50,1109.75,290,34,324.00
01/11/2005,13:40,1109.75,1110.00,1109.25,1110.00,635,800,1435.00
01/11/2005,13:41,1109.75,1110.25,1109.50,1109.75,897,375,1272.00
01/11/2005,13:42,1109.50,1110.00,1109.50,1109.75,476,38,514.00
01/11/2005,13:43,1109.75,1110.25,1109.75,1110.25,755,85,840.00
01/11/2005,13:44,1110.00,1110.25,1109.50,1109.75,153,1707,1860.00
01/11/2005,13:45,1109.75,1110.00,1109.50,1109.75,222,274,496.00
01/11/2005,13:46,1109.50,1109.75,1109.50,1109.75,284,184,468.00
01/11/2005,13:47,1109.75,1110.00,1109.50,1109.75,178,27,205.00
01/11/2005,13:48,1109.50,1109.75,1109.25,1109.50,1154,1015,2169.00
01/11/2005,13:49,1109.75,1109.75,1109.50,1109.50,16,246,262.00
01/11/2005,13:50,1109.50,1110.25,1109.50,1109.75,1201,256,1457.00
01/11/2005,13:51,1109.75,1110.00,1109.75,1109.75,17,413,430.00
01/11/2005,13:52,1109.75,1110.25,1109.75,1109.75,502,281,783.00
01/11/2005,13:53,1110.00,1110.00,1109.50,1109.75,181,324,505.00
01/11/2005,13:54,1109.75,1110.00,1109.00,1109.00,65,3397,3462.00
01/11/2005,13:55,1109.00,1109.25,1108.75,1109.00,249,686,935.00
01/11/2005,13:56,1109.00,1109.25,1108.75,1108.75,191,526,717.00
01/11/2005,13:57,1108.75,1109.00,1108.50,1108.50,655,1111,1766.00
01/11/2005,13:58,1108.75,1108.75,1108.25,1108.75,795,1216,2011.00
01/11/2005,13:59,1108.50,1108.75,1108.50,1108.75,74,29,103.00
01/11/2005,14:00,1108.75,1109.25,1108.75,1109.00,1854,300,2154.00
01/11/2005,14:01,1109.00,1109.00,1108.75,1109.00,271,31,302.00
01/11/2005,14:02,1109.00,1109.25,1108.50,1108.75,536,579,1115.00
01/11/2005,14:03,1108.75,1109.00,1108.25,1108.25,170,964,1134.00
01/11/2005,14:04,1108.25,1109.00,1108.25,1108.75,817,278,1095.00
01/11/2005,14:05,1108.75,1109.00,1108.50,1109.00,779,456,1235.00
01/11/2005,14:06,1109.00,1109.75,1109.00,1109.50,2086,480,2566.00
01/11/2005,14:07,1109.50,1110.00,1109.50,1109.75,1134,1387,2521.00
01/11/2005,14:08,1109.50,1109.75,1109.50,1109.50,122,538,660.00
01/11/2005,14:09,1109.50,1109.75,1109.25,1109.50,95,257,352.00
01/11/2005,14:10,1109.50,1110.50,1109.50,1110.25,2331,270,2601.00
01/11/2005,14:11,1110.25,1110.50,1110.00,1110.25,1712,1047,2759.00
01/11/2005,14:12,1110.25,1110.25,1110.00,1110.00,13,335,348.00
01/11/2005,14:13,1110.00,1110.25,1109.50,1109.75,60,1097,1157.00
01/11/2005,14:14,1109.50,1110.00,1109.50,1109.75,369,98,467.00
01/11/2005,14:15,1110.00,1110.00,1109.75,1109.75,75,286,361.00
01/11/2005,14:16,1110.00,1110.00,1109.75,1109.75,346,175,521.00
01/11/2005,14:17,1109.75,1110.00,1109.75,1110.00,290,74,364.00
01/11/2005,14:18,1110.00,1110.50,1109.75,1110.25,2316,458,2774.00
01/11/2005,14:19,1110.50,1110.50,1110.25,1110.50,295,140,435.00
01/11/2005,14:20,1110.25,1110.25,1110.00,1110.00,48,586,634.00
01/11/2005,14:21,1110.25,1110.25,1109.50,1109.75,595,3952,4547.00
01/11/2005,14:22,1109.50,1110.50,1109.50,1110.50,2455,276,2731.00
01/11/2005,14:23,1110.25,1110.50,1110.00,1110.50,651,250,901.00
01/11/2005,14:24,1110.50,1110.50,1110.00,1110.00,155,1299,1454.00
01/11/2005,14:25,1110.00,1110.25,1110.00,1110.25,544,80,624.00
01/11/2005,14:26,1110.00,1110.00,1109.50,1109.75,465,569,1034.00
01/11/2005,14:27,1109.75,1109.75,1109.50,1109.50,18,1255,1273.00
01/11/2005,14:28,1109.50,1109.75,1109.25,1109.25,306,340,646.00
01/11/2005,14:29,1109.50,1109.75,1109.25,1109.50,648,49,697.00
01/11/2005,14:30,1109.50,1109.50,1109.25,1109.50,59,947,1006.00
01/11/2005,14:31,1109.25,1109.50,1109.00,1109.25,752,1153,1905.00
01/11/2005,14:32,1109.00,1109.25,1108.75,1108.75,43,1132,1175.00
01/11/2005,14:33,1108.75,1109.25,1108.75,1109.00,421,627,1048.00
01/11/2005,14:34,1109.00,1109.25,1108.50,1108.50,309,943,1252.00
01/11/2005,14:35,1108.50,1108.75,1108.50,1108.75,35,1052,1087.00
01/11/2005,14:36,1108.50,1109.25,1108.50,1109.25,1875,60,1935.00
01/11/2005,14:37,1109.25,1109.50,1109.00,1109.25,241,728,969.00
01/11/2005,14:38,1109.25,1109.50,1109.00,1109.00,67,182,249.00
01/11/2005,14:39,1109.25,1109.25,1108.50,1108.75,89,973,1062.00
01/11/2005,14:40,1108.75,1109.00,1108.50,1109.00,599,544,1143.00
01/11/2005,14:41,1109.00,1109.25,1108.75,1108.75,662,760,1422.00
01/11/2005,14:42,1108.75,1109.25,1108.75,1109.25,554,206,760.00
01/11/2005,14:43,1109.25,1109.50,1108.75,1109.25,563,532,1095.00
01/11/2005,14:44,1108.75,1109.50,1108.75,1109.50,498,51,549.00
01/11/2005,14:45,1109.50,1109.75,1109.25,1109.75,636,293,929.00
01/11/2005,14:46,1109.75,1110.50,1109.50,1110.00,2563,795,3358.00
01/11/2005,14:47,1110.00,1110.25,1109.50,1109.50,595,612,1207.00
01/11/2005,14:48,1109.75,1110.00,1109.50,1109.75,458,180,638.00
01/11/2005,14:49,1109.75,1110.25,1109.50,1109.75,435,316,751.00
01/11/2005,14:50,1109.50,1109.75,1108.75,1109.00,1030,1487,2517.00
01/11/2005,14:51,1109.00,1109.00,1108.50,1108.50,1093,1358,2451.00
01/11/2005,14:52,1108.75,1108.75,1107.50,1107.50,1399,2811,4210.00
01/11/2005,14:53,1107.75,1108.00,1107.25,1107.25,1045,2142,3187.00
01/11/2005,14:54,1107.50,1107.75,1107.00,1107.50,1656,1360,3016.00
01/11/2005,14:55,1107.50,1108.00,1107.25,1107.75,1545,823,2368.00
01/11/2005,14:56,1107.50,1108.25,1107.50,1108.00,1780,641,2421.00
01/11/2005,14:57,1108.00,1108.25,1107.75,1108.00,1352,1055,2407.00
01/11/2005,14:58,1108.00,1108.25,1107.75,1108.00,1079,946,2025.00
01/11/2005,14:59,1107.75,1108.00,1107.50,1107.50,1178,1409,2587.00
01/11/2005,15:00,1107.75,1108.00,1107.50,1108.00,1443,1246,2689.00
01/11/2005,15:01,1108.00,1108.25,1107.00,1107.25,2864,2993,5857.00
01/11/2005,15:02,1107.50,1107.50,1107.00,1107.25,1454,3000,4454.00
01/11/2005,15:03,1107.00,1107.25,1107.00,1107.25,978,114,1092.00
01/11/2005,15:04,1107.00,1107.50,1106.75,1107.25,589,1062,1651.00
01/11/2005,15:05,1107.25,1107.50,1107.00,1107.00,148,744,892.00
01/11/2005,15:06,1107.25,1107.25,1106.50,1106.50,293,1011,1304.00
01/11/2005,15:07,1106.50,1107.25,1106.50,1107.00,1132,378,1510.00
01/11/2005,15:08,1107.00,1107.00,1106.50,1106.75,181,544,725.00
01/11/2005,15:09,1106.50,1107.00,1106.50,1106.50,392,745,1137.00
01/11/2005,15:10,1106.75,1107.00,1106.25,1106.75,1660,1472,3132.00
01/11/2005,15:11,1107.00,1107.25,1106.75,1107.00,784,377,1161.00
01/11/2005,15:12,1107.25,1107.25,1107.00,1107.25,631,297,928.00
01/11/2005,15:13,1107.25,1107.25,1106.50,1106.75,1752,949,2701.00
01/11/2005,15:14,1107.00,1107.00,1106.50,1106.50,641,842,1483.00
01/11/2005,15:15,1106.75,1107.25,1106.25,1107.25,2315,1758,4073.00
01/11/2005,15:16,1107.25,1107.25,1107.00,1107.00,48,10,58.00
01/11/2005,15:31,1109.00,1109.75,1109.00,1109.50,1376,837,2213.00
01/11/2005,15:32,1109.25,1110.25,1109.25,1110.25,1266,508,1774.00
01/11/2005,15:33,1110.00,1110.00,1109.50,1109.75,150,817,967.00
01/11/2005,15:34,1109.75,1109.75,1109.25,1109.25,21,615,636.00
01/11/2005,15:35,1109.50,1109.50,1109.00,1109.25,585,460,1045.00
01/11/2005,15:36,1109.50,1109.50,1109.25,1109.50,113,52,165.00
01/11/2005,15:37,1109.25,1109.50,1109.00,1109.25,126,283,409.00
01/11/2005,15:38,1109.50,1109.50,1109.25,1109.50,24,35,59.00
01/11/2005,15:39,1109.25,1109.25,1109.00,1109.00,137,53,190.00
01/11/2005,15:40,1109.25,1109.25,1108.75,1109.00,28,155,183.00
01/11/2005,15:41,1109.00,1109.00,1109.00,1109.00,46,0,46.00
01/11/2005,15:42,1109.25,1109.25,1109.00,1109.00,1,11,12.00
01/11/2005,15:43,1109.00,1109.25,1109.00,1109.25,2,25,27.00
01/11/2005,15:44,1109.00,1109.00,1109.00,1109.00,0,5,5.00
01/11/2005,15:45,1109.00,1109.25,1109.00,1109.00,6,128,134.00
01/11/2005,15:46,1109.25,1109.50,1109.25,1109.25,235,9,244.00
01/11/2005,15:47,1109.25,1109.25,1109.25,1109.25,0,47,47.00
01/11/2005,15:48,1109.25,1109.50,1109.00,1109.25,25,37,62.00
01/11/2005,15:49,1109.50,1109.75,1109.50,1109.75,272,0,272.00
01/11/2005,15:50,1109.50,1109.75,1109.50,1109.50,41,19,60.00
01/11/2005,15:51,1109.75,1110.00,1109.50,1110.00,194,12,206.00
01/11/2005,15:52,1110.00,1110.25,1110.00,1110.25,311,0,311.00
01/11/2005,15:53,1110.00,1110.25,1110.00,1110.00,9,201,210.00
01/11/2005,15:54,1110.00,1110.00,1109.75,1109.75,2,85,87.00
01/11/2005,15:55,1110.00,1110.00,1109.75,1109.75,7,2,9.00
01/11/2005,15:56,1110.00,1110.00,1110.00,1110.00,4,0,4.00
01/11/2005,15:57,1110.00,1110.25,1110.00,1110.00,47,78,125.00
01/11/2005,15:59,1110.00,1110.00,1110.00,1110.00,0,16,16.00
01/11/2005,16:00,1109.75,1110.00,1109.50,1110.00,123,209,332.00
01/11/2005,17:01,1108.75,1108.75,1108.25,1108.50,15,491,506.00
01/11/2005,17:02,1108.50,1108.50,1108.50,1108.50,0,124,124.00
01/11/2005,17:03,1108.75,1108.75,1108.50,1108.50,100,1,101.00
01/11/2005,17:04,1108.75,1108.75,1108.75,1108.75,114,0,114.00
01/11/2005,17:05,1108.75,1108.75,1108.50,1108.75,20,1,21.00
01/11/2005,17:06,1109.00,1109.00,1108.75,1108.75,1,35,36.00
01/11/2005,17:07,1109.00,1109.00,1109.00,1109.00,51,0,51.00
01/11/2005,17:08,1109.25,1109.50,1109.25,1109.50,161,0,161.00
01/11/2005,17:10,1109.50,1109.50,1109.00,1109.25,12,20,32.00
01/11/2005,17:11,1109.25,1109.25,1109.25,1109.25,6,0,6.00
01/11/2005,17:12,1109.25,1109.75,1109.25,1109.75,120,5,125.00
01/11/2005,17:14,1109.75,1109.75,1109.75,1109.75,126,0,126.00
01/11/2005,17:15,1110.00,1110.00,1109.75,1109.75,1,1,2.00
01/11/2005,17:16,1109.75,1110.00,1109.50,1109.75,28,36,64.00
01/11/2005,17:17,1109.75,1110.00,1109.75,1109.75,5,1,6.00
01/11/2005,17:18,1109.75,1110.00,1109.75,1109.75,1,101,102.00
01/11/2005,17:19,1109.75,1110.00,1109.75,1109.75,1,26,27.00
01/11/2005,17:20,1109.75,1109.75,1109.50,1109.50,0,8,8.00
01/11/2005,17:21,1109.50,1109.50,1109.25,1109.25,0,35,35.00
01/11/2005,17:22,1109.50,1109.75,1109.25,1109.50,12,1,13.00
01/11/2005,17:23,1109.50,1109.50,1109.50,1109.50,12,0,12.00
01/11/2005,17:24,1109.50,1109.75,1109.50,1109.75,3,0,3.00
01/11/2005,17:25,1109.75,1109.75,1109.75,1109.75,20,0,20.00
01/11/2005,17:27,1109.75,1109.75,1109.75,1109.75,8,0,8.00
01/11/2005,17:28,1109.75,1109.75,1109.75,1109.75,19,0,19.00
01/11/2005,17:29,1109.75,1109.75,1109.50,1109.50,8,2,10.00
01/11/2005,17:30,1109.75,1109.75,1109.75,1109.75,28,0,28.00
01/11/2005,17:31,1109.75,1109.75,1109.75,1109.75,3,0,3.00
01/11/2005,17:32,1109.75,1109.75,1109.75,1109.75,3,0,3.00
01/11/2005,17:33,1109.75,1110.00,1109.25,1109.25,11,105,116.00
01/11/2005,17:34,1109.50,1109.50,1109.50,1109.50,5,0,5.00
01/11/2005,17:37,1109.25,1109.25,1109.25,1109.25,0,15,15.00
01/11/2005,17:38,1109.25,1109.25,1109.25,1109.25,0,2,2.00
01/11/2005,17:40,1109.50,1109.50,1109.50,1109.50,136,0,136.00
01/11/2005,17:41,1109.50,1109.75,1109.50,1109.75,70,0,70.00
01/11/2005,17:42,1109.50,1109.50,1109.50,1109.50,0,11,11.00
01/11/2005,17:43,1109.50,1110.25,1109.50,1110.25,112,16,128.00
01/11/2005,17:44,1110.00,1110.00,1110.00,1110.00,0,9,9.00
01/11/2005,17:45,1110.25,1110.50,1110.25,1110.50,220,0,220.00
01/11/2005,17:46,1110.50,1110.75,1110.50,1110.75,128,0,128.00
01/11/2005,17:47,1110.75,1111.00,1110.75,1111.00,51,37,88.00
01/11/2005,17:48,1111.00,1111.00,1110.75,1110.75,4,46,50.00
01/11/2005,17:49,1110.50,1110.50,1110.50,1110.50,0,22,22.00
01/11/2005,17:50,1110.50,1110.50,1110.50,1110.50,0,1,1.00
01/11/2005,17:51,1110.50,1110.50,1110.50,1110.50,0,11,11.00
01/11/2005,17:52,1110.50,1110.50,1110.50,1110.50,0,14,14.00
01/11/2005,17:53,1110.50,1110.50,1110.50,1110.50,0,2,2.00
01/11/2005,17:54,1110.50,1110.50,1110.50,1110.50,0,12,12.00
01/11/2005,17:55,1110.50,1110.50,1110.50,1110.50,0,1,1.00
01/11/2005,17:58,1110.50,1110.50,1110.50,1110.50,0,2,2.00
01/11/2005,18:00,1110.75,1110.75,1110.75,1110.75,1,0,1.00
01/11/2005,18:01,1110.50,1110.50,1110.50,1110.50,0,8,8.00
01/11/2005,18:02,1110.75,1110.75,1110.50,1110.50,1,8,9.00
01/11/2005,18:03,1110.50,1110.50,1110.50,1110.50,0,6,6.00
01/11/2005,18:05,1110.50,1110.50,1110.50,1110.50,0,44,44.00
01/11/2005,18:06,1110.50,1110.50,1110.50,1110.50,0,1,1.00
01/11/2005,18:08,1110.75,1111.00,1110.75,1111.00,106,0,106.00
01/11/2005,18:09,1110.75,1110.75,1110.75,1110.75,0,2,2.00
01/11/2005,18:11,1110.75,1110.75,1110.75,1110.75,0,1,1.00
01/11/2005,18:12,1110.50,1110.75,1110.50,1110.75,4,2,6.00
01/11/2005,18:13,1110.75,1111.00,1110.75,1111.00,3,0,3.00
01/11/2005,18:18,1110.50,1110.50,1110.50,1110.50,0,7,7.00
01/11/2005,18:20,1110.50,1110.50,1110.50,1110.50,0,2,2.00
01/11/2005,18:21,1110.50,1110.75,1110.50,1110.75,2,1,3.00
01/11/2005,18:22,1110.50,1110.50,1110.50,1110.50,0,1,1.00
01/11/2005,18:23,1110.75,1110.75,1110.50,1110.50,3,1,4.00
01/11/2005,18:24,1110.50,1110.50,1110.50,1110.50,0,1,1.00
01/11/2005,18:26,1110.50,1110.50,1110.50,1110.50,0,1,1.00
01/11/2005,18:28,1110.75,1110.75,1110.50,1110.50,1,20,21.00
01/11/2005,18:29,1110.50,1110.50,1110.50,1110.50,0,5,5.00
01/11/2005,18:30,1110.50,1110.50,1110.50,1110.50,0,3,3.00
01/11/2005,18:31,1110.25,1110.25,1110.25,1110.25,0,1,1.00
01/11/2005,18:33,1110.50,1110.50,1110.50,1110.50,7,0,7.00
01/11/2005,18:35,1110.50,1110.50,1110.50,1110.50,1,0,1.00
01/11/2005,18:38,1110.25,1110.25,1110.25,1110.25,0,2,2.00
01/11/2005,18:39,1110.50,1110.50,1110.50,1110.50,1,0,1.00
01/11/2005,18:40,1110.50,1110.50,1110.50,1110.50,1,0,1.00
01/11/2005,18:41,1110.25,1110.50,1110.25,1110.50,1,6,7.00
01/11/2005,18:43,1110.50,1110.50,1110.50,1110.50,10,0,10.00
01/11/2005,18:45,1110.50,1110.50,1110.50,1110.50,25,0,25.00
01/11/2005,18:46,1110.50,1110.50,1110.50,1110.50,3,0,3.00
01/11/2005,18:47,1110.50,1110.50,1110.50,1110.50,1,0,1.00
01/11/2005,18:53,1110.50,1110.50,1110.50,1110.50,5,0,5.00
01/11/2005,18:54,1110.50,1110.50,1110.50,1110.50,5,0,5.00
01/11/2005,19:00,1110.25,1110.25,1110.25,1110.25,0,86,86.00
01/11/2005,19:05,1110.25,1110.50,1110.25,1110.50,4,18,22.00
01/11/2005,19:09,1110.50,1110.50,1110.50,1110.50,2,0,2.00
01/11/2005,19:11,1110.50,1110.50,1110.50,1110.50,4,0,4.00
01/11/2005,19:14,1110.50,1110.50,1110.50,1110.50,12,0,12.00
01/11/2005,19:16,1110.50,1110.50,1110.25,1110.50,3,2,5.00
01/11/2005,19:17,1110.50,1110.50,1110.50,1110.50,9,0,9.00
01/11/2005,19:18,1110.50,1110.50,1110.50,1110.50,4,0,4.00
01/11/2005,19:19,1110.50,1110.50,1110.50,1110.50,8,0,8.00
01/11/2005,19:21,1110.25,1110.25,1110.25,1110.25,0,10,10.00
01/11/2005,19:24,1110.25,1110.25,1110.25,1110.25,0,96,96.00
01/11/2005,19:25,1110.25,1110.25,1110.25,1110.25,0,1,1.00
01/11/2005,19:26,1110.25,1110.25,1110.25,1110.25,0,1,1.00
01/11/2005,19:27,1110.00,1110.00,1110.00,1110.00,0,1,1.00
01/11/2005,19:28,1110.25,1110.25,1110.25,1110.25,2,0,2.00
01/11/2005,19:32,1110.00,1110.00,1110.00,1110.00,0,1,1.00
01/11/2005,19:34,1110.00,1110.00,1110.00,1110.00,0,1,1.00
01/11/2005,19:36,1110.00,1110.00,1110.00,1110.00,0,1,1.00
01/11/2005,19:37,1110.25,1110.25,1110.25,1110.25,1,0,1.00
01/11/2005,19:39,1110.25,1110.25,1110.25,1110.25,32,0,32.00
01/11/2005,19:41,1110.25,1110.25,1110.25,1110.25,1,0,1.00
01/11/2005,19:43,1110.50,1110.50,1110.50,1110.50,1,0,1.00
01/11/2005,19:51,1110.25,1110.25,1110.25,1110.25,0,4,4.00
01/11/2005,19:52,1110.25,1110.25,1110.00,1110.25,1,2,3.00
01/11/2005,19:53,1110.50,1110.50,1110.50,1110.50,1,0,1.00
01/11/2005,19:54,1110.25,1110.25,1110.25,1110.25,0,2,2.00
01/11/2005,19:57,1110.25,1110.25,1110.25,1110.25,0,2,2.00
01/11/2005,20:05,1110.50,1110.50,1110.50,1110.50,2,0,2.00
01/11/2005,20:12,1110.50,1110.50,1110.50,1110.50,5,0,5.00
01/11/2005,20:14,1110.50,1110.50,1110.50,1110.50,5,0,5.00
01/11/2005,20:17,1110.50,1110.50,1110.25,1110.25,2,10,12.00
01/11/2005,20:18,1110.25,1110.25,1110.25,1110.25,0,22,22.00
01/11/2005,20:19,1110.25,1110.25,1110.25,1110.25,0,15,15.00
01/11/2005,20:20,1110.00,1110.00,1110.00,1110.00,0,2,2.00
01/11/2005,20:29,1110.25,1110.25,1110.25,1110.25,4,0,4.00
01/11/2005,20:30,1110.25,1110.25,1110.25,1110.25,25,0,25.00
01/11/2005,20:33,1110.00,1110.25,1110.00,1110.25,1,1,2.00
01/11/2005,20:38,1110.25,1110.25,1110.25,1110.25,11,0,11.00
01/11/2005,20:39,1110.25,1110.25,1110.25,1110.25,1,0,1.00
01/11/2005,20:42,1110.25,1110.25,1110.25,1110.25,1,0,1.00
01/11/2005,20:43,1110.25,1110.25,1110.25,1110.25,1,0,1.00
01/11/2005,20:46,1110.25,1110.25,1110.25,1110.25,1,0,1.00
01/11/2005,20:47,1110.25,1110.25,1110.25,1110.25,4,0,4.00
01/11/2005,20:48,1110.25,1110.25,1110.25,1110.25,1,0,1.00
01/11/2005,20:49,1110.25,1110.25,1110.25,1110.25,2,0,2.00
01/11/2005,20:51,1110.25,1110.25,1110.00,1110.00,4,1,5.00
01/11/2005,20:52,1110.00,1110.00,1110.00,1110.00,0,2,2.00
01/11/2005,20:53,1110.00,1110.00,1110.00,1110.00,0,2,2.00
01/11/2005,20:54,1110.00,1110.00,1110.00,1110.00,0,1,1.00
01/11/2005,20:56,1110.25,1110.25,1110.25,1110.25,1,0,1.00
01/11/2005,20:58,1110.25,1110.25,1110.25,1110.25,1,0,1.00
01/11/2005,20:59,1110.00,1110.00,1110.00,1110.00,0,1,1.00
01/11/2005,21:02,1110.00,1110.00,1110.00,1110.00,0,7,7.00
01/11/2005,21:03,1110.00,1110.25,1110.00,1110.00,2,4,6.00
01/11/2005,21:04,1110.00,1110.00,1110.00,1110.00,0,14,14.00
01/11/2005,21:07,1110.00,1110.00,1110.00,1110.00,0,4,4.00
01/11/2005,21:08,1110.00,1110.00,1110.00,1110.00,0,14,14.00
01/11/2005,21:09,1110.25,1110.25,1110.25,1110.25,2,0,2.00
01/11/2005,21:10,1110.25,1110.25,1110.25,1110.25,3,0,3.00
01/11/2005,21:17,1110.00,1110.00,1110.00,1110.00,0,11,11.00
01/11/2005,21:18,1110.00,1110.00,1110.00,1110.00,0,2,2.00
01/11/2005,21:19,1110.25,1110.25,1110.25,1110.25,2,0,2.00
01/11/2005,21:20,1110.25,1110.25,1110.25,1110.25,1,0,1.00
01/11/2005,21:22,1110.25,1110.25,1110.25,1110.25,6,0,6.00
01/11/2005,21:26,1110.00,1110.25,1110.00,1110.25,1,5,6.00
01/11/2005,21:27,1110.00,1110.00,1110.00,1110.00,0,110,110.00
01/11/2005,21:29,1109.75,1110.00,1109.75,1110.00,15,1,16.00
01/11/2005,21:31,1109.75,1109.75,1109.75,1109.75,0,11,11.00
01/11/2005,21:32,1110.00,1110.00,1109.75,1109.75,2,29,31.00
01/11/2005,21:33,1109.75,1109.75,1109.50,1109.75,15,5,20.00
01/11/2005,21:35,1109.75,1109.75,1109.75,1109.75,15,0,15.00
01/11/2005,21:37,1109.50,1109.50,1109.50,1109.50,0,22,22.00
01/11/2005,21:38,1109.50,1109.50,1109.50,1109.50,0,56,56.00
01/11/2005,21:41,1109.50,1109.50,1109.00,1109.25,2,88,90.00
01/11/2005,21:42,1109.25,1109.25,1109.00,1109.00,10,2,12.00
01/11/2005,21:44,1109.25,1109.25,1109.25,1109.25,71,0,71.00
01/11/2005,21:45,1109.25,1109.25,1109.25,1109.25,10,0,10.00
01/11/2005,21:46,1109.50,1109.75,1109.25,1109.50,52,1,53.00
01/11/2005,21:47,1109.50,1109.50,1109.50,1109.50,1,0,1.00
01/11/2005,21:49,1109.50,1109.50,1109.50,1109.50,1,0,1.00
01/11/2005,21:50,1109.25,1109.25,1109.25,1109.25,0,5,5.00
01/11/2005,21:52,1109.25,1109.25,1109.25,1109.25,0,10,10.00
01/11/2005,21:53,1109.25,1109.25,1109.00,1109.00,0,110,110.00
01/11/2005,21:54,1109.25,1109.25,1109.25,1109.25,6,0,6.00
01/11/2005,21:57,1109.25,1109.25,1109.00,1109.00,1,21,22.00
01/11/2005,22:00,1109.25,1109.25,1109.25,1109.25,1,0,1.00
01/11/2005,22:02,1109.00,1109.00,1109.00,1109.00,0,3,3.00
01/11/2005,22:06,1109.00,1109.00,1108.75,1109.00,4,14,18.00
01/11/2005,22:07,1109.00,1109.00,1109.00,1109.00,7,0,7.00
01/11/2005,22:08,1109.00,1109.00,1109.00,1109.00,4,0,4.00
01/11/2005,22:09,1109.00,1109.00,1109.00,1109.00,10,0,10.00
01/11/2005,22:12,1109.25,1109.25,1109.25,1109.25,1,0,1.00
01/11/2005,22:13,1109.00,1109.00,1109.00,1109.00,0,19,19.00
01/11/2005,22:14,1109.00,1109.00,1108.75,1108.75,1,7,8.00
01/11/2005,22:17,1108.75,1108.75,1108.75,1108.75,0,30,30.00
01/11/2005,22:18,1109.00,1109.00,1108.75,1108.75,1,20,21.00
01/11/2005,22:19,1108.75,1109.00,1108.50,1108.75,15,30,45.00
01/11/2005,22:20,1108.75,1108.75,1108.75,1108.75,1,0,1.00
01/11/2005,22:21,1108.75,1108.75,1108.75,1108.75,5,0,5.00
01/11/2005,22:22,1108.75,1108.75,1108.75,1108.75,3,0,3.00
01/11/2005,22:23,1108.75,1108.75,1108.75,1108.75,49,0,49.00
01/11/2005,22:24,1108.75,1108.75,1108.75,1108.75,4,0,4.00
01/11/2005,22:26,1108.75,1109.00,1108.50,1108.50,11,3,14.00
01/11/2005,22:27,1108.75,1108.75,1108.75,1108.75,1,0,1.00
01/11/2005,22:28,1108.75,1108.75,1108.75,1108.75,1,0,1.00
01/11/2005,22:29,1108.75,1108.75,1108.75,1108.75,49,0,49.00
01/11/2005,22:30,1108.75,1108.75,1108.75,1108.75,10,0,10.00
01/11/2005,22:31,1109.00,1109.00,1108.75,1109.00,30,13,43.00
01/11/2005,22:32,1109.00,1109.00,1109.00,1109.00,1,0,1.00
01/11/2005,22:33,1109.00,1109.00,1109.00,1109.00,12,0,12.00
01/11/2005,22:34,1109.00,1109.25,1109.00,1109.00,49,5,54.00
01/11/2005,22:35,1109.00,1109.00,1109.00,1109.00,0,2,2.00
01/11/2005,22:36,1109.00,1109.00,1109.00,1109.00,0,4,4.00
01/11/2005,22:38,1109.00,1109.00,1109.00,1109.00,0,2,2.00
01/11/2005,22:39,1109.00,1109.00,1108.75,1108.75,0,10,10.00
01/11/2005,22:40,1109.00,1109.00,1109.00,1109.00,2,0,2.00
01/11/2005,22:42,1109.00,1109.00,1108.75,1109.00,5,1,6.00
01/11/2005,22:43,1109.00,1109.00,1109.00,1109.00,1,0,1.00
01/11/2005,22:44,1109.00,1109.00,1109.00,1109.00,1,0,1.00
01/11/2005,22:45,1109.25,1109.25,1109.25,1109.25,19,0,19.00
01/11/2005,22:47,1109.25,1109.25,1109.25,1109.25,16,0,16.00
01/11/2005,22:48,1109.00,1109.00,1109.00,1109.00,0,19,19.00
01/11/2005,22:49,1109.00,1109.00,1108.75,1108.75,0,2,2.00
01/11/2005,22:50,1109.00,1109.00,1109.00,1109.00,1,0,1.00
01/11/2005,22:51,1108.75,1108.75,1108.75,1108.75,0,70,70.00
01/11/2005,22:53,1108.75,1108.75,1108.75,1108.75,0,5,5.00
01/11/2005,22:55,1108.75,1109.00,1108.75,1109.00,3,1,4.00
01/11/2005,22:57,1108.75,1108.75,1108.75,1108.75,0,22,22.00
01/11/2005,22:59,1109.00,1109.00,1109.00,1109.00,6,0,6.00
01/11/2005,23:01,1109.25,1109.25,1109.25,1109.25,1,0,1.00
01/11/2005,23:04,1109.00,1109.00,1109.00,1109.00,0,3,3.00
01/11/2005,23:05,1109.00,1109.00,1109.00,1109.00,0,1,1.00
01/11/2005,23:06,1109.00,1109.00,1109.00,1109.00,0,2,2.00
01/11/2005,23:08,1108.75,1109.00,1108.75,1109.00,15,1,16.00
01/11/2005,23:09,1109.00,1109.00,1109.00,1109.00,1,0,1.00
01/11/2005,23:12,1109.00,1109.00,1109.00,1109.00,10,0,10.00
01/11/2005,23:13,1109.25,1109.25,1109.25,1109.25,1,0,1.00
01/11/2005,23:14,1109.25,1109.25,1109.25,1109.25,1,0,1.00
01/11/2005,23:15,1109.00,1109.00,1109.00,1109.00,0,1,1.00
01/11/2005,23:19,1109.00,1109.00,1109.00,1109.00,0,6,6.00
01/11/2005,23:20,1109.00,1109.00,1109.00,1109.00,0,1,1.00
01/11/2005,23:22,1109.00,1109.00,1109.00,1109.00,0,10,10.00
01/11/2005,23:23,1108.75,1108.75,1108.75,1108.75,0,3,3.00
01/11/2005,23:24,1109.00,1109.00,1109.00,1109.00,16,0,16.00
01/11/2005,23:25,1109.00,1109.00,1109.00,1109.00,5,0,5.00
01/11/2005,23:27,1109.00,1109.00,1109.00,1109.00,1,0,1.00
01/11/2005,23:28,1108.75,1109.00,1108.75,1109.00,1,50,51.00
01/11/2005,23:30,1109.00,1109.00,1109.00,1109.00,4,0,4.00
01/11/2005,23:31,1109.00,1109.00,1108.75,1108.75,1,13,14.00
01/11/2005,23:32,1108.75,1108.75,1108.75,1108.75,0,10,10.00
01/11/2005,23:35,1108.75,1108.75,1108.75,1108.75,0,5,5.00
01/11/2005,23:36,1108.75,1108.75,1108.75,1108.75,0,1,1.00
01/11/2005,23:38,1108.50,1109.00,1108.50,1109.00,5,3,8.00
01/11/2005,23:39,1108.75,1108.75,1108.75,1108.75,0,1,1.00
01/11/2005,23:41,1109.00,1109.00,1109.00,1109.00,2,0,2.00
01/11/2005,23:44,1109.00,1109.00,1109.00,1109.00,1,0,1.00
01/11/2005,23:46,1108.75,1108.75,1108.75,1108.75,0,2,2.00
01/11/2005,23:48,1108.75,1109.00,1108.75,1108.75,4,6,10.00
01/11/2005,23:52,1108.75,1108.75,1108.75,1108.75,0,1,1.00
01/11/2005,23:59,1108.75,1108.75,1108.75,1108.75,0,1,1.00
01/12/2005,00:03,1108.75,1108.75,1108.75,1108.75,0,10,10.00
01/12/2005,00:12,1108.75,1108.75,1108.75,1108.75,0,10,10.00
01/12/2005,00:13,1108.75,1108.75,1108.75,1108.75,0,2,2.00
01/12/2005,00:14,1108.75,1108.75,1108.75,1108.75,0,5,5.00
01/12/2005,00:18,1109.00,1109.00,1109.00,1109.00,19,0,19.00
01/12/2005,00:19,1109.00,1109.00,1109.00,1109.00,1,0,1.00
01/12/2005,00:23,1109.00,1109.00,1109.00,1109.00,1,0,1.00
01/12/2005,00:24,1109.00,1109.00,1109.00,1109.00,2,0,2.00
01/12/2005,00:29,1109.00,1109.00,1109.00,1109.00,3,0,3.00
01/12/2005,00:30,1109.00,1109.00,1109.00,1109.00,3,0,3.00
01/12/2005,00:33,1109.00,1109.00,1109.00,1109.00,2,0,2.00
01/12/2005,00:34,1109.00,1109.00,1109.00,1109.00,2,0,2.00
01/12/2005,00:41,1108.75,1109.00,1108.50,1108.75,21,40,61.00
01/12/2005,00:43,1108.75,1108.75,1108.75,1108.75,13,0,13.00
01/12/2005,00:52,1109.00,1109.00,1109.00,1109.00,1,0,1.00
01/12/2005,00:59,1109.00,1109.00,1108.75,1108.75,5,1,6.00
01/12/2005,01:02,1108.75,1108.75,1108.75,1108.75,0,15,15.00
01/12/2005,01:05,1108.75,1108.75,1108.75,1108.75,0,5,5.00
01/12/2005,01:07,1109.00,1109.00,1109.00,1109.00,10,0,10.00
01/12/2005,01:10,1109.00,1109.00,1109.00,1109.00,11,0,11.00
01/12/2005,01:12,1109.00,1109.00,1109.00,1109.00,1,0,1.00
01/12/2005,01:13,1109.00,1109.00,1109.00,1109.00,5,0,5.00
01/12/2005,01:14,1109.00,1109.00,1109.00,1109.00,35,0,35.00
01/12/2005,01:15,1109.25,1109.25,1109.25,1109.25,5,0,5.00
01/12/2005,01:21,1109.25,1109.25,1109.25,1109.25,4,0,4.00
01/12/2005,01:25,1109.25,1109.25,1109.00,1109.00,17,7,24.00
01/12/2005,01:28,1109.00,1109.00,1109.00,1109.00,0,4,4.00
01/12/2005,01:30,1109.25,1109.25,1109.00,1109.00,8,10,18.00
01/12/2005,01:31,1109.00,1109.00,1109.00,1109.00,0,20,20.00
01/12/2005,01:32,1109.00,1109.00,1109.00,1109.00,0,9,9.00
01/12/2005,01:33,1109.00,1109.00,1109.00,1109.00,0,4,4.00
01/12/2005,01:34,1109.00,1109.00,1109.00,1109.00,0,7,7.00
01/12/2005,01:36,1109.25,1109.25,1109.00,1109.25,23,1,24.00
01/12/2005,01:37,1109.25,1109.25,1109.25,1109.25,5,0,5.00
01/12/2005,01:38,1109.25,1109.25,1109.25,1109.25,1,0,1.00
01/12/2005,01:39,1109.25,1109.25,1109.25,1109.25,7,0,7.00
01/12/2005,01:40,1109.50,1109.50,1109.50,1109.50,5,0,5.00
01/12/2005,01:41,1109.50,1109.50,1109.50,1109.50,1,0,1.00
01/12/2005,01:42,1109.50,1109.50,1109.50,1109.50,2,0,2.00
01/12/2005,01:43,1109.25,1109.25,1109.25,1109.25,0,25,25.00
01/12/2005,01:45,1109.50,1109.50,1109.50,1109.50,1,0,1.00
01/12/2005,01:46,1109.50,1109.50,1109.50,1109.50,1,0,1.00
01/12/2005,01:49,1109.25,1109.25,1109.25,1109.25,0,83,83.00
01/12/2005,01:51,1109.25,1109.25,1109.25,1109.25,0,3,3.00
01/12/2005,01:55,1109.25,1109.25,1109.25,1109.25,0,6,6.00
01/12/2005,01:56,1109.25,1109.50,1109.25,1109.50,1,1,2.00
01/12/2005,01:57,1109.50,1109.50,1109.50,1109.50,156,0,156.00
01/12/2005,02:00,1109.75,1110.00,1109.75,1110.00,413,0,413.00
01/12/2005,02:01,1110.00,1110.50,1110.00,1110.25,256,72,328.00
01/12/2005,02:02,1110.00,1110.25,1110.00,1110.25,133,25,158.00
01/12/2005,02:03,1110.25,1110.50,1110.25,1110.50,74,0,74.00
01/12/2005,02:04,1110.50,1110.75,1110.50,1110.75,273,0,273.00
01/12/2005,02:05,1110.50,1110.50,1110.25,1110.25,0,103,103.00
01/12/2005,02:06,1110.25,1110.25,1110.00,1110.25,57,55,112.00
01/12/2005,02:07,1110.25,1110.50,1110.25,1110.50,28,0,28.00
01/12/2005,02:08,1110.50,1110.50,1110.25,1110.50,63,20,83.00
01/12/2005,02:09,1110.50,1110.50,1110.50,1110.50,40,0,40.00
01/12/2005,02:10,1110.50,1110.50,1110.25,1110.25,32,116,148.00
01/12/2005,02:11,1110.50,1110.50,1110.50,1110.50,78,0,78.00
01/12/2005,02:12,1110.50,1110.50,1110.50,1110.50,2,0,2.00
01/12/2005,02:13,1110.75,1110.75,1110.75,1110.75,4,0,4.00
01/12/2005,02:15,1110.50,1110.75,1110.50,1110.50,6,4,10.00
01/12/2005,02:16,1110.50,1110.50,1110.00,1110.00,24,296,320.00
01/12/2005,02:17,1110.00,1110.00,1109.75,1110.00,17,58,75.00
01/12/2005,02:18,1110.00,1110.00,1110.00,1110.00,13,0,13.00
01/12/2005,02:19,1110.00,1110.00,1110.00,1110.00,171,0,171.00
01/12/2005,02:20,1109.75,1110.00,1109.75,1110.00,193,32,225.00
01/12/2005,02:22,1110.00,1110.00,1109.75,1109.75,37,47,84.00
01/12/2005,02:23,1109.75,1109.75,1109.50,1109.75,22,31,53.00
01/12/2005,02:24,1109.75,1109.75,1109.75,1109.75,2,0,2.00
01/12/2005,02:26,1110.00,1110.00,1110.00,1110.00,1,0,1.00
01/12/2005,02:27,1110.00,1110.00,1110.00,1110.00,3,0,3.00
01/12/2005,02:28,1109.75,1109.75,1109.75,1109.75,0,61,61.00
01/12/2005,02:29,1109.50,1109.50,1109.50,1109.50,0,11,11.00
01/12/2005,02:30,1109.50,1109.50,1109.25,1109.25,0,184,184.00
01/12/2005,02:31,1109.25,1109.25,1109.00,1109.00,0,21,21.00
01/12/2005,02:32,1109.00,1109.25,1108.75,1108.75,15,161,176.00
01/12/2005,02:33,1108.75,1108.75,1108.75,1108.75,0,109,109.00
01/12/2005,02:35,1108.75,1108.75,1108.75,1108.75,0,21,21.00
01/12/2005,02:36,1108.75,1108.75,1108.75,1108.75,0,176,176.00
01/12/2005,02:37,1108.75,1108.75,1108.75,1108.75,0,26,26.00
01/12/2005,02:38,1109.00,1109.00,1108.75,1108.75,4,4,8.00
01/12/2005,02:39,1109.00,1109.00,1109.00,1109.00,1,0,1.00
01/12/2005,02:40,1109.00,1109.00,1109.00,1109.00,50,0,50.00
01/12/2005,02:41,1109.00,1109.00,1109.00,1109.00,3,0,3.00
01/12/2005,02:42,1109.25,1109.25,1109.25,1109.25,87,0,87.00
01/12/2005,02:43,1109.25,1109.25,1109.25,1109.25,2,0,2.00
01/12/2005,02:44,1109.25,1109.25,1109.25,1109.25,7,0,7.00
01/12/2005,02:45,1109.50,1109.50,1109.50,1109.50,1,0,1.00
01/12/2005,02:46,1109.50,1109.50,1109.50,1109.50,2,0,2.00
01/12/2005,02:47,1109.25,1109.25,1109.25,1109.25,0,95,95.00
01/12/2005,02:48,1109.00,1109.00,1108.75,1109.00,2,37,39.00
01/12/2005,02:49,1109.00,1109.25,1109.00,1109.25,55,0,55.00
01/12/2005,02:51,1109.25,1109.25,1109.25,1109.25,14,0,14.00
01/12/2005,02:52,1109.25,1109.25,1109.25,1109.25,4,0,4.00
01/12/2005,02:53,1109.25,1109.50,1109.25,1109.25,7,15,22.00
01/12/2005,02:55,1109.00,1109.00,1108.75,1109.00,12,62,74.00
01/12/2005,02:56,1109.00,1109.00,1109.00,1109.00,12,0,12.00
01/12/2005,02:57,1109.25,1109.25,1109.25,1109.25,89,0,89.00
01/12/2005,02:58,1109.25,1109.25,1109.25,1109.25,3,0,3.00
01/12/2005,02:59,1109.25,1109.25,1109.25,1109.25,18,0,18.00
01/12/2005,03:01,1109.25,1109.25,1109.25,1109.25,25,0,25.00
01/12/2005,03:02,1109.50,1109.50,1109.50,1109.50,126,0,126.00
01/12/2005,03:03,1109.75,1110.00,1109.50,1109.75,22,44,66.00
01/12/2005,03:05,1109.50,1109.50,1109.50,1109.50,0,69,69.00
01/12/2005,03:06,1109.50,1109.50,1109.50,1109.50,0,4,4.00
01/12/2005,03:10,1109.75,1109.75,1109.75,1109.75,12,0,12.00
01/12/2005,03:12,1109.75,1109.75,1109.50,1109.75,33,5,38.00
01/12/2005,03:13,1110.00,1110.25,1110.00,1110.25,104,0,104.00
01/12/2005,03:14,1110.00,1110.00,1110.00,1110.00,0,1,1.00
01/12/2005,03:15,1110.00,1110.25,1110.00,1110.25,1,2,3.00
01/12/2005,03:16,1110.25,1110.25,1110.25,1110.25,10,0,10.00
01/12/2005,03:17,1110.00,1110.00,1109.75,1109.75,0,72,72.00
01/12/2005,03:18,1109.75,1109.75,1109.50,1109.50,0,51,51.00
01/12/2005,03:20,1109.75,1110.00,1109.75,1110.00,79,0,79.00
01/12/2005,03:21,1110.00,1110.25,1110.00,1110.25,36,0,36.00
01/12/2005,03:24,1109.75,1109.75,1109.75,1109.75,0,13,13.00
01/12/2005,03:25,1109.75,1109.75,1109.75,1109.75,0,6,6.00
01/12/2005,03:26,1109.75,1109.75,1109.75,1109.75,0,2,2.00
01/12/2005,03:27,1109.50,1109.50,1109.50,1109.50,0,44,44.00
01/12/2005,03:28,1109.50,1109.50,1109.50,1109.50,0,13,13.00
01/12/2005,03:30,1109.75,1109.75,1109.75,1109.75,71,0,71.00
01/12/2005,03:31,1109.50,1109.75,1109.50,1109.75,10,2,12.00
01/12/2005,03:32,1109.75,1109.75,1109.75,1109.75,1,0,1.00
01/12/2005,03:33,1109.50,1109.50,1109.25,1109.25,0,42,42.00
01/12/2005,03:34,1109.25,1109.25,1109.25,1109.25,0,1,1.00
01/12/2005,03:35,1109.25,1109.50,1109.25,1109.50,51,25,76.00
01/12/2005,03:36,1109.50,1109.50,1109.50,1109.50,5,0,5.00
01/12/2005,03:37,1109.25,1109.25,1109.25,1109.25,0,28,28.00
01/12/2005,03:38,1109.25,1109.25,1109.25,1109.25,0,66,66.00
01/12/2005,03:39,1109.25,1109.50,1109.25,1109.25,3,48,51.00
01/12/2005,03:40,1109.25,1109.25,1109.25,1109.25,0,13,13.00
01/12/2005,03:41,1109.25,1109.25,1109.25,1109.25,0,1,1.00
01/12/2005,03:42,1109.25,1109.50,1109.25,1109.50,22,6,28.00
01/12/2005,03:43,1109.50,1109.50,1109.50,1109.50,27,0,27.00
01/12/2005,03:44,1109.50,1109.50,1109.50,1109.50,9,0,9.00
01/12/2005,03:46,1109.50,1109.50,1109.50,1109.50,3,0,3.00
01/12/2005,03:47,1109.50,1109.50,1109.50,1109.50,2,0,2.00
01/12/2005,03:48,1109.50,1109.50,1109.50,1109.50,52,0,52.00
01/12/2005,03:49,1109.50,1109.50,1109.25,1109.25,1,74,75.00
01/12/2005,03:50,1109.25,1109.25,1109.25,1109.25,0,1,1.00
01/12/2005,03:53,1109.25,1109.25,1109.25,1109.25,0,50,50.00
01/12/2005,03:54,1109.25,1109.25,1109.25,1109.25,0,39,39.00
01/12/2005,03:58,1109.25,1109.25,1109.25,1109.25,0,10,10.00
01/12/2005,03:59,1109.00,1109.25,1109.00,1109.25,20,10,30.00
01/12/2005,04:00,1109.25,1109.25,1109.25,1109.25,2,0,2.00
01/12/2005,04:02,1109.00,1109.00,1109.00,1109.00,0,48,48.00
01/12/2005,04:03,1109.00,1109.00,1109.00,1109.00,0,28,28.00
01/12/2005,04:04,1109.00,1109.00,1109.00,1109.00,0,32,32.00
01/12/2005,04:05,1109.00,1109.00,1109.00,1109.00,0,5,5.00
01/12/2005,04:07,1108.75,1108.75,1108.75,1108.75,0,88,88.00
01/12/2005,04:08,1108.75,1108.75,1108.50,1108.50,0,50,50.00
01/12/2005,04:09,1108.50,1108.75,1108.50,1108.75,27,72,99.00
01/12/2005,04:10,1108.75,1108.75,1108.50,1108.50,2,25,27.00
01/12/2005,04:11,1108.50,1108.50,1108.50,1108.50,0,1,1.00
01/12/2005,04:12,1108.50,1108.50,1108.50,1108.50,0,15,15.00
01/12/2005,04:13,1108.75,1108.75,1108.75,1108.75,1,0,1.00
01/12/2005,04:14,1108.75,1108.75,1108.75,1108.75,12,0,12.00
01/12/2005,04:15,1108.75,1108.75,1108.75,1108.75,1,0,1.00
01/12/2005,04:16,1108.75,1108.75,1108.75,1108.75,12,0,12.00
01/12/2005,04:17,1108.75,1108.75,1108.75,1108.75,42,0,42.00
01/12/2005,04:18,1109.00,1109.25,1109.00,1109.25,81,0,81.00
01/12/2005,04:19,1109.00,1109.00,1109.00,1109.00,0,63,63.00
01/12/2005,04:20,1109.00,1109.00,1109.00,1109.00,0,21,21.00
01/12/2005,04:26,1109.25,1109.25,1109.25,1109.25,57,0,57.00
01/12/2005,04:27,1109.25,1109.25,1109.25,1109.25,20,0,20.00
01/12/2005,04:28,1109.25,1109.25,1109.25,1109.25,5,0,5.00
01/12/2005,04:30,1109.50,1109.50,1109.50,1109.50,103,0,103.00
01/12/2005,04:31,1109.25,1109.25,1109.25,1109.25,0,63,63.00
01/12/2005,04:34,1109.25,1109.25,1109.25,1109.25,0,21,21.00
01/12/2005,04:36,1109.25,1109.25,1109.25,1109.25,0,5,5.00
01/12/2005,04:37,1109.25,1109.25,1109.25,1109.25,0,20,20.00
01/12/2005,04:38,1109.25,1109.50,1109.25,1109.50,6,14,20.00
01/12/2005,04:39,1109.50,1109.50,1109.50,1109.50,3,0,3.00
01/12/2005,04:41,1109.25,1109.25,1109.25,1109.25,0,7,7.00
01/12/2005,04:42,1109.50,1109.50,1109.25,1109.25,2,3,5.00
01/12/2005,04:43,1109.00,1109.00,1109.00,1109.00,0,35,35.00
01/12/2005,04:44,1109.00,1109.00,1109.00,1109.00,0,2,2.00
01/12/2005,04:45,1109.00,1109.00,1109.00,1109.00,0,26,26.00
01/12/2005,04:47,1109.00,1109.00,1109.00,1109.00,0,13,13.00
01/12/2005,04:48,1109.00,1109.00,1109.00,1109.00,0,1,1.00
01/12/2005,04:49,1109.00,1109.00,1109.00,1109.00,0,17,17.00
01/12/2005,04:50,1109.00,1109.00,1109.00,1109.00,0,11,11.00
01/12/2005,04:51,1109.00,1109.00,1109.00,1109.00,0,21,21.00
01/12/2005,04:52,1109.00,1109.00,1109.00,1109.00,0,20,20.00
01/12/2005,04:56,1109.00,1109.00,1109.00,1109.00,0,20,20.00
01/12/2005,04:57,1109.00,1109.00,1109.00,1109.00,0,1,1.00
01/12/2005,04:58,1109.00,1109.25,1109.00,1109.25,8,5,13.00
01/12/2005,04:59,1109.25,1109.25,1109.25,1109.25,111,0,111.00
01/12/2005,05:00,1109.25,1109.25,1109.25,1109.25,41,0,41.00
01/12/2005,05:02,1109.00,1109.25,1109.00,1109.25,5,2,7.00
01/12/2005,05:03,1109.25,1109.25,1109.00,1109.00,8,39,47.00
01/12/2005,05:04,1109.00,1109.00,1109.00,1109.00,0,5,5.00
01/12/2005,05:06,1109.00,1109.00,1109.00,1109.00,0,2,2.00
01/12/2005,05:09,1109.00,1109.00,1109.00,1109.00,0,1,1.00
01/12/2005,05:10,1108.75,1108.75,1108.75,1108.75,0,3,3.00
01/12/2005,05:13,1108.75,1108.75,1108.75,1108.75,0,2,2.00
01/12/2005,05:14,1109.00,1109.00,1109.00,1109.00,3,0,3.00
01/12/2005,05:18,1109.00,1109.00,1109.00,1109.00,1,0,1.00
01/12/2005,05:20,1109.00,1109.00,1109.00,1109.00,4,0,4.00
01/12/2005,05:21,1109.00,1109.00,1109.00,1109.00,1,0,1.00
01/12/2005,05:24,1109.00,1109.00,1109.00,1109.00,26,0,26.00
01/12/2005,05:25,1109.00,1109.00,1109.00,1109.00,24,0,24.00
01/12/2005,05:26,1109.00,1109.00,1109.00,1109.00,27,0,27.00
01/12/2005,05:27,1109.25,1109.50,1109.25,1109.50,101,0,101.00
01/12/2005,05:28,1109.50,1109.50,1109.50,1109.50,57,0,57.00
01/12/2005,05:29,1109.50,1109.50,1109.50,1109.50,27,0,27.00
01/12/2005,05:30,1109.50,1109.50,1109.50,1109.50,40,0,40.00
01/12/2005,05:31,1109.75,1109.75,1109.75,1109.75,121,0,121.00
01/12/2005,05:32,1109.75,1109.75,1109.75,1109.75,36,0,36.00
01/12/2005,05:33,1109.75,1110.00,1109.75,1110.00,26,0,26.00
01/12/2005,05:34,1109.75,1109.75,1109.75,1109.75,0,49,49.00
01/12/2005,05:35,1109.75,1109.75,1109.50,1109.75,102,47,149.00
01/12/2005,05:36,1109.75,1110.00,1109.75,1109.75,7,35,42.00
01/12/2005,05:38,1109.75,1109.75,1109.75,1109.75,0,36,36.00
01/12/2005,05:41,1110.00,1110.00,1110.00,1110.00,106,0,106.00
01/12/2005,05:42,1110.00,1110.00,1110.00,1110.00,83,0,83.00
01/12/2005,05:43,1110.25,1110.25,1110.25,1110.25,270,0,270.00
01/12/2005,05:44,1110.50,1110.50,1110.25,1110.25,14,33,47.00
01/12/2005,05:45,1110.25,1110.50,1110.25,1110.25,2,127,129.00
01/12/2005,05:46,1110.25,1110.25,1110.25,1110.25,0,22,22.00
01/12/2005,05:47,1110.25,1110.25,1110.00,1110.00,0,25,25.00
01/12/2005,05:48,1110.00,1110.25,1110.00,1110.00,1,30,31.00
01/12/2005,05:49,1110.00,1110.00,1110.00,1110.00,0,1,1.00
01/12/2005,05:50,1110.00,1110.00,1110.00,1110.00,0,5,5.00
01/12/2005,05:51,1110.00,1110.00,1110.00,1110.00,0,5,5.00
01/12/2005,05:52,1110.00,1110.00,1110.00,1110.00,0,4,4.00
01/12/2005,05:53,1110.00,1110.00,1110.00,1110.00,0,24,24.00
01/12/2005,05:54,1109.75,1109.75,1109.75,1109.75,0,1,1.00
01/12/2005,05:55,1110.00,1110.00,1110.00,1110.00,79,0,79.00
01/12/2005,05:57,1110.00,1110.00,1110.00,1110.00,31,0,31.00
01/12/2005,05:58,1110.00,1110.00,1110.00,1110.00,13,0,13.00
01/12/2005,05:59,1110.00,1110.00,1110.00,1110.00,12,0,12.00
01/12/2005,06:00,1110.00,1110.00,1109.75,1109.75,4,24,28.00
01/12/2005,06:01,1109.75,1109.75,1109.75,1109.75,0,25,25.00
01/12/2005,06:02,1109.75,1109.75,1109.50,1109.50,0,3,3.00
01/12/2005,06:03,1109.50,1109.50,1109.50,1109.50,0,26,26.00
01/12/2005,06:04,1109.50,1109.75,1109.50,1109.50,1,17,18.00
01/12/2005,06:05,1109.75,1109.75,1109.75,1109.75,184,0,184.00
01/12/2005,06:06,1110.00,1110.00,1110.00,1110.00,33,0,33.00
01/12/2005,06:07,1110.00,1110.00,1110.00,1110.00,42,0,42.00
01/12/2005,06:09,1110.25,1110.25,1110.25,1110.25,1,0,1.00
01/12/2005,06:10,1110.00,1110.25,1110.00,1110.25,5,7,12.00
01/12/2005,06:12,1110.25,1110.25,1110.00,1110.00,10,3,13.00
01/12/2005,06:13,1110.00,1110.00,1110.00,1110.00,0,5,5.00
01/12/2005,06:15,1110.00,1110.00,1110.00,1110.00,0,1,1.00
01/12/2005,06:16,1110.00,1110.00,1110.00,1110.00,0,2,2.00
01/12/2005,06:17,1110.25,1110.25,1110.25,1110.25,115,0,115.00
01/12/2005,06:19,1110.00,1110.00,1110.00,1110.00,0,1,1.00
01/12/2005,06:20,1110.25,1110.25,1110.25,1110.25,137,0,137.00
01/12/2005,06:21,1110.25,1110.50,1110.25,1110.50,11,0,11.00
01/12/2005,06:23,1110.25,1110.25,1110.25,1110.25,0,1,1.00
01/12/2005,06:24,1110.50,1110.50,1110.50,1110.50,213,0,213.00
01/12/2005,06:25,1110.50,1110.75,1110.50,1110.50,4,3,7.00
01/12/2005,06:26,1110.75,1110.75,1110.75,1110.75,136,0,136.00
01/12/2005,06:27,1110.75,1110.75,1110.75,1110.75,10,0,10.00
01/12/2005,06:28,1110.75,1110.75,1110.50,1110.75,91,1,92.00
01/12/2005,06:29,1110.75,1110.75,1110.75,1110.75,1,0,1.00
01/12/2005,06:30,1110.75,1110.75,1110.75,1110.75,3,0,3.00
01/12/2005,06:31,1110.75,1110.75,1110.75,1110.75,35,0,35.00
01/12/2005,06:32,1110.75,1110.75,1110.75,1110.75,186,0,186.00
01/12/2005,06:34,1110.75,1110.75,1110.75,1110.75,16,0,16.00
01/12/2005,06:35,1110.75,1110.75,1110.75,1110.75,3,0,3.00
01/12/2005,06:36,1110.75,1111.00,1110.75,1110.75,124,15,139.00
01/12/2005,06:37,1110.75,1110.75,1110.75,1110.75,0,54,54.00
01/12/2005,06:38,1110.75,1111.00,1110.75,1111.00,1,20,21.00
01/12/2005,06:39,1111.00,1111.00,1110.75,1111.00,13,3,16.00
01/12/2005,06:40,1111.00,1111.25,1110.75,1110.75,178,64,242.00
01/12/2005,06:41,1111.00,1111.00,1110.75,1111.00,22,2,24.00
01/12/2005,06:42,1111.00,1111.00,1111.00,1111.00,171,0,171.00
01/12/2005,06:43,1111.25,1111.25,1111.25,1111.25,127,0,127.00
01/12/2005,06:44,1111.25,1111.25,1111.00,1111.00,2,1,3.00
01/12/2005,06:45,1111.00,1111.25,1111.00,1111.25,2,140,142.00
01/12/2005,06:46,1111.00,1111.00,1110.75,1111.00,112,87,199.00
01/12/2005,06:47,1111.00,1111.00,1111.00,1111.00,56,0,56.00
01/12/2005,06:48,1111.00,1111.00,1111.00,1111.00,138,0,138.00
01/12/2005,06:49,1111.00,1111.00,1110.75,1110.75,6,15,21.00
01/12/2005,06:51,1111.00,1111.00,1110.50,1110.50,31,259,290.00
01/12/2005,06:52,1110.50,1110.50,1110.50,1110.50,0,33,33.00
01/12/2005,06:53,1110.50,1110.75,1110.50,1110.50,10,30,40.00
01/12/2005,06:54,1110.50,1110.50,1110.50,1110.50,0,132,132.00
01/12/2005,06:55,1110.50,1110.50,1110.25,1110.25,0,293,293.00
01/12/2005,06:56,1110.25,1110.25,1110.25,1110.25,0,101,101.00
01/12/2005,06:57,1110.25,1110.25,1110.25,1110.25,0,2,2.00
01/12/2005,06:58,1110.25,1110.25,1110.25,1110.25,0,1,1.00
01/12/2005,06:59,1110.25,1110.25,1110.25,1110.25,0,61,61.00
01/12/2005,07:00,1110.00,1110.00,1110.00,1110.00,0,168,168.00
01/12/2005,07:01,1109.75,1110.00,1109.75,1109.75,107,221,328.00
01/12/2005,07:02,1109.75,1109.75,1109.75,1109.75,0,72,72.00
01/12/2005,07:03,1110.00,1110.00,1109.75,1110.00,12,98,110.00
01/12/2005,07:04,1110.00,1110.00,1109.75,1110.00,121,20,141.00
01/12/2005,07:05,1110.00,1110.00,1110.00,1110.00,7,0,7.00
01/12/2005,07:06,1110.00,1110.00,1110.00,1110.00,232,0,232.00
01/12/2005,07:07,1110.00,1110.25,1110.00,1110.25,24,0,24.00
01/12/2005,07:08,1110.25,1110.25,1110.25,1110.25,163,0,163.00
01/12/2005,07:09,1110.50,1110.50,1110.25,1110.50,5,20,25.00
01/12/2005,07:10,1110.25,1110.25,1110.25,1110.25,0,272,272.00
01/12/2005,07:11,1110.25,1110.50,1110.25,1110.25,4,25,29.00
01/12/2005,07:13,1110.50,1110.50,1110.25,1110.25,50,1,51.00
01/12/2005,07:14,1110.25,1110.50,1110.25,1110.50,204,9,213.00
01/12/2005,07:15,1110.50,1110.50,1110.50,1110.50,1,0,1.00
01/12/2005,07:16,1110.25,1110.50,1110.25,1110.50,4,118,122.00
01/12/2005,07:17,1110.25,1110.25,1110.25,1110.25,0,23,23.00
01/12/2005,07:18,1110.25,1110.25,1110.25,1110.25,0,5,5.00
01/12/2005,07:19,1110.25,1110.50,1110.25,1110.50,85,13,98.00
01/12/2005,07:20,1110.50,1110.75,1110.50,1110.75,52,0,52.00
01/12/2005,07:21,1110.75,1110.75,1110.50,1110.50,7,333,340.00
01/12/2005,07:22,1110.50,1110.50,1110.50,1110.50,0,17,17.00
01/12/2005,07:23,1110.50,1110.50,1110.25,1110.50,15,84,99.00
01/12/2005,07:24,1110.50,1110.50,1110.50,1110.50,90,0,90.00
01/12/2005,07:25,1110.50,1110.50,1110.25,1110.25,3,1,4.00
01/12/2005,07:26,1110.50,1110.50,1110.25,1110.25,10,7,17.00
01/12/2005,07:28,1110.25,1110.50,1110.25,1110.25,4,4,8.00
01/12/2005,07:29,1110.25,1110.25,1110.25,1110.25,0,19,19.00
01/12/2005,07:30,1110.25,1110.25,1110.00,1110.25,45,131,176.00
01/12/2005,07:31,1110.50,1110.50,1109.25,1109.75,598,1545,2143.00
01/12/2005,07:32,1109.75,1110.00,1109.25,1109.75,310,631,941.00
01/12/2005,07:33,1109.75,1109.75,1109.50,1109.75,61,23,84.00
01/12/2005,07:34,1109.50,1109.75,1109.25,1109.75,242,513,755.00
01/12/2005,07:35,1109.75,1110.00,1109.50,1109.75,154,477,631.00
01/12/2005,07:36,1109.75,1110.00,1109.25,1109.25,715,284,999.00
01/12/2005,07:37,1109.25,1109.50,1109.00,1109.25,812,358,1170.00
01/12/2005,07:38,1109.25,1109.50,1109.00,1109.00,262,75,337.00
01/12/2005,07:39,1109.00,1109.75,1109.00,1109.50,665,80,745.00
01/12/2005,07:40,1109.50,1109.75,1109.50,1109.50,701,111,812.00
01/12/2005,07:41,1109.50,1109.75,1109.50,1109.75,127,115,242.00
01/12/2005,07:42,1109.50,1109.75,1109.50,1109.50,4,31,35.00
01/12/2005,07:43,1109.50,1109.75,1109.50,1109.75,174,81,255.00
01/12/2005,07:44,1109.50,1109.75,1109.50,1109.50,197,115,312.00
01/12/2005,07:45,1109.50,1109.75,1109.25,1109.75,274,130,404.00
01/12/2005,07:46,1109.75,1109.75,1109.50,1109.75,13,1,14.00
01/12/2005,07:47,1109.75,1109.75,1109.50,1109.50,179,7,186.00
01/12/2005,07:48,1109.50,1109.50,1109.50,1109.50,0,25,25.00
01/12/2005,07:49,1109.50,1109.75,1109.50,1109.50,1,18,19.00
01/12/2005,07:50,1109.50,1109.50,1109.25,1109.25,0,200,200.00
01/12/2005,07:51,1109.25,1109.50,1109.00,1109.00,48,306,354.00
01/12/2005,07:52,1109.00,1109.25,1108.75,1109.00,61,148,209.00
01/12/2005,07:53,1109.00,1109.00,1108.75,1108.75,114,4,118.00
01/12/2005,07:54,1108.75,1109.00,1108.25,1108.75,238,1368,1606.00
01/12/2005,07:55,1108.75,1108.75,1108.50,1108.50,6,41,47.00
01/12/2005,07:56,1108.50,1108.75,1108.25,1108.50,38,243,281.00
01/12/2005,07:57,1108.50,1108.50,1108.25,1108.25,0,543,543.00
01/12/2005,07:58,1108.50,1108.75,1108.50,1108.75,302,0,302.00
01/12/2005,07:59,1108.50,1108.75,1108.50,1108.50,10,611,621.00
01/12/2005,08:00,1108.50,1108.75,1108.50,1108.50,2,225,227.00
01/12/2005,08:01,1108.25,1108.50,1108.25,1108.50,353,61,414.00
01/12/2005,08:02,1108.50,1109.00,1108.50,1108.75,269,15,284.00
01/12/2005,08:03,1109.00,1109.00,1108.75,1109.00,293,3,296.00
01/12/2005,08:04,1109.00,1109.00,1109.00,1109.00,324,0,324.00
01/12/2005,08:05,1109.00,1109.00,1108.75,1109.00,98,1,99.00
01/12/2005,08:06,1109.00,1109.00,1109.00,1109.00,100,0,100.00
01/12/2005,08:07,1109.00,1109.00,1108.25,1108.50,162,465,627.00
01/12/2005,08:08,1108.75,1109.00,1108.50,1108.75,169,519,688.00
01/12/2005,08:09,1108.75,1108.75,1108.50,1108.75,49,7,56.00
01/12/2005,08:10,1108.75,1108.75,1108.50,1108.50,68,10,78.00
01/12/2005,08:11,1108.75,1108.75,1108.50,1108.75,7,11,18.00
01/12/2005,08:12,1108.75,1108.75,1108.75,1108.75,10,0,10.00
01/12/2005,08:13,1108.75,1108.75,1108.75,1108.75,27,0,27.00
01/12/2005,08:14,1108.75,1108.75,1108.50,1108.50,4,3,7.00
01/12/2005,08:15,1108.50,1108.75,1108.50,1108.75,1,169,170.00
01/12/2005,08:16,1108.75,1108.75,1108.75,1108.75,1,0,1.00
01/12/2005,08:17,1108.75,1108.75,1108.50,1108.75,8,50,58.00
01/12/2005,08:18,1108.50,1108.75,1108.50,1108.75,1,1,2.00
01/12/2005,08:19,1108.50,1108.50,1108.50,1108.50,0,2,2.00
01/12/2005,08:20,1108.50,1108.75,1108.50,1108.75,5,38,43.00
01/12/2005,08:21,1108.50,1108.75,1108.25,1108.50,64,227,291.00
01/12/2005,08:22,1108.50,1108.75,1108.50,1108.75,53,62,115.00
01/12/2005,08:23,1108.75,1108.75,1108.75,1108.75,4,0,4.00
01/12/2005,08:24,1108.75,1108.75,1108.50,1108.50,3,2,5.00
01/12/2005,08:25,1108.50,1108.75,1108.50,1108.75,2,57,59.00
01/12/2005,08:26,1108.50,1108.50,1108.25,1108.50,53,242,295.00
01/12/2005,08:27,1108.25,1108.50,1108.25,1108.25,10,174,184.00
01/12/2005,08:28,1108.50,1108.50,1108.25,1108.25,86,42,128.00
01/12/2005,08:29,1108.25,1108.75,1108.25,1108.25,916,160,1076.00
01/12/2005,08:30,1108.50,1109.00,1108.25,1108.75,1501,526,2027.00
01/12/2005,08:31,1108.75,1108.75,1108.00,1108.50,2245,2325,4570.00
01/12/2005,08:32,1108.50,1108.75,1108.00,1108.75,1563,698,2261.00
01/12/2005,08:33,1108.50,1108.75,1108.25,1108.50,606,1180,1786.00
01/12/2005,08:34,1108.50,1109.00,1108.25,1108.75,883,408,1291.00
01/12/2005,08:35,1108.75,1108.75,1107.75,1107.75,880,2683,3563.00
01/12/2005,08:36,1108.00,1108.25,1107.75,1108.00,1073,1661,2734.00
01/12/2005,08:37,1108.00,1109.00,1107.75,1108.75,1712,226,1938.00
01/12/2005,08:38,1108.75,1108.75,1107.50,1107.50,2015,3845,5860.00
01/12/2005,08:39,1107.50,1108.00,1107.25,1108.00,2126,2312,4438.00
01/12/2005,08:40,1108.00,1108.75,1108.00,1108.25,1875,991,2866.00
01/12/2005,08:41,1108.25,1108.50,1108.00,1108.25,1025,403,1428.00
01/12/2005,08:42,1108.25,1108.75,1108.25,1108.50,458,827,1285.00
01/12/2005,08:43,1108.50,1109.25,1108.25,1108.75,2342,627,2969.00
01/12/2005,08:44,1108.75,1108.75,1108.00,1108.25,1085,1018,2103.00
01/12/2005,08:45,1108.50,1108.50,1107.75,1107.75,713,1738,2451.00
01/12/2005,08:46,1108.00,1108.50,1107.50,1108.00,853,1718,2571.00
01/12/2005,08:47,1108.00,1108.50,1108.00,1108.00,284,773,1057.00
01/12/2005,08:48,1108.00,1108.25,1107.25,1107.25,1538,2123,3661.00
01/12/2005,08:49,1107.50,1107.75,1107.00,1107.50,611,2632,3243.00
01/12/2005,08:50,1107.50,1107.50,1106.25,1106.25,944,3914,4858.00
01/12/2005,08:51,1106.25,1106.50,1105.25,1105.50,2372,4377,6749.00
01/12/2005,08:52,1105.75,1105.75,1105.00,1105.00,844,3744,4588.00
01/12/2005,08:53,1105.00,1105.75,1105.00,1105.50,2432,2060,4492.00
01/12/2005,08:54,1105.25,1105.50,1105.00,1105.25,1653,607,2260.00
01/12/2005,08:55,1105.00,1105.25,1103.75,1104.00,3217,7623,10840.00
01/12/2005,08:56,1104.00,1105.25,1103.75,1104.50,3354,3092,6446.00
01/12/2005,08:57,1104.25,1105.25,1104.00,1105.00,3766,1216,4982.00
01/12/2005,08:58,1105.25,1105.50,1105.00,1105.25,1030,1897,2927.00
01/12/2005,08:59,1105.00,1105.25,1104.50,1105.00,1054,1726,2780.00
01/12/2005,09:00,1105.00,1105.00,1104.25,1104.75,1143,1676,2819.00
01/12/2005,09:01,1104.50,1105.50,1104.50,1105.25,1368,785,2153.00
01/12/2005,09:02,1105.25,1105.50,1105.00,1105.25,1018,1068,2086.00
01/12/2005,09:03,1105.00,1106.25,1105.00,1106.00,3282,1017,4299.00
01/12/2005,09:04,1106.00,1107.00,1106.00,1106.75,4015,1882,5897.00
01/12/2005,09:05,1106.75,1107.25,1106.75,1106.75,969,1366,2335.00
01/12/2005,09:06,1106.75,1108.00,1106.75,1107.75,3875,1247,5122.00
01/12/2005,09:07,1107.50,1108.00,1107.50,1107.50,794,468,1262.00
01/12/2005,09:08,1107.50,1107.75,1107.25,1107.25,808,1229,2037.00
01/12/2005,09:09,1107.25,1107.50,1107.00,1107.25,83,697,780.00
01/12/2005,09:10,1107.00,1107.50,1107.00,1107.25,1085,589,1674.00
01/12/2005,09:11,1107.50,1107.50,1107.00,1107.25,632,566,1198.00
01/12/2005,09:12,1107.25,1107.50,1106.75,1107.00,1197,1326,2523.00
01/12/2005,09:13,1107.00,1107.25,1106.75,1107.25,2172,724,2896.00
01/12/2005,09:14,1107.25,1108.00,1107.25,1107.50,3495,1187,4682.00
01/12/2005,09:15,1107.50,1107.75,1106.75,1107.00,534,1609,2143.00
01/12/2005,09:16,1107.00,1107.50,1106.75,1107.00,742,893,1635.00
01/12/2005,09:17,1107.25,1107.50,1107.00,1107.25,570,695,1265.00
01/12/2005,09:18,1107.25,1107.75,1106.75,1107.25,839,1697,2536.00
01/12/2005,09:19,1107.00,1107.25,1106.25,1107.00,599,2521,3120.00
01/12/2005,09:20,1107.00,1107.00,1105.25,1105.50,1088,3678,4766.00
01/12/2005,09:21,1105.50,1105.50,1105.00,1105.50,2338,1644,3982.00
01/12/2005,09:22,1105.50,1105.50,1104.75,1105.00,1365,2580,3945.00
01/12/2005,09:23,1105.00,1105.00,1103.75,1103.75,395,4162,4557.00
01/12/2005,09:24,1103.75,1104.50,1103.25,1104.50,4034,2808,6842.00
01/12/2005,09:25,1104.50,1104.75,1104.00,1104.00,1643,1112,2755.00
01/12/2005,09:26,1104.25,1105.00,1104.00,1105.00,1706,780,2486.00
01/12/2005,09:27,1105.00,1105.25,1104.75,1105.00,696,755,1451.00
01/12/2005,09:28,1104.75,1105.00,1104.00,1104.50,669,2402,3071.00
01/12/2005,09:29,1104.25,1105.25,1104.25,1105.00,1079,423,1502.00
01/12/2005,09:30,1104.75,1105.25,1104.75,1105.00,1138,719,1857.00
01/12/2005,09:31,1104.75,1105.50,1104.25,1105.25,1977,1786,3763.00
01/12/2005,09:32,1105.50,1105.75,1104.25,1104.25,1683,2903,4586.00
01/12/2005,09:33,1104.00,1105.75,1104.00,1105.75,2934,1856,4790.00
01/12/2005,09:34,1105.75,1105.75,1104.75,1105.00,615,2006,2621.00
01/12/2005,09:35,1105.00,1105.75,1104.75,1105.75,1274,662,1936.00
01/12/2005,09:36,1105.75,1105.75,1105.25,1105.50,1264,1291,2555.00
01/12/2005,09:37,1105.50,1105.75,1104.50,1104.75,1119,1613,2732.00
01/12/2005,09:38,1104.75,1104.75,1104.25,1104.50,873,1028,1901.00
01/12/2005,09:39,1104.50,1104.50,1103.50,1103.50,2223,3996,6219.00
01/12/2005,09:40,1103.75,1103.75,1102.00,1102.00,4121,9009,13130.00
01/12/2005,09:41,1102.25,1102.50,1101.50,1102.25,3770,4666,8436.00
01/12/2005,09:42,1102.50,1102.50,1102.00,1102.50,2581,1520,4101.00
01/12/2005,09:43,1102.50,1102.75,1101.75,1102.25,1410,2914,4324.00
01/12/2005,09:44,1102.25,1102.25,1101.00,1101.50,2467,4771,7238.00
01/12/2005,09:45,1101.50,1101.75,1101.00,1101.75,2186,1731,3917.00
01/12/2005,09:46,1101.75,1102.00,1101.25,1101.50,962,2678,3640.00
01/12/2005,09:47,1101.50,1102.50,1101.25,1102.25,2659,1433,4092.00
01/12/2005,09:48,1102.25,1102.25,1101.50,1101.75,1081,2357,3438.00
01/12/2005,09:49,1101.75,1102.50,1101.50,1102.25,1135,1464,2599.00
01/12/2005,09:50,1102.25,1102.50,1101.50,1101.50,185,1641,1826.00
01/12/2005,09:51,1101.50,1102.25,1101.25,1102.00,1405,1377,2782.00
01/12/2005,09:52,1101.75,1102.25,1101.75,1101.75,719,225,944.00
01/12/2005,09:53,1101.75,1102.00,1101.25,1101.25,371,1858,2229.00
01/12/2005,09:54,1101.25,1101.50,1100.50,1100.50,1596,4293,5889.00
01/12/2005,09:55,1100.50,1101.00,1099.75,1100.50,4096,7572,11668.00
01/12/2005,09:56,1100.25,1100.75,1100.00,1100.75,1774,1986,3760.00
01/12/2005,09:57,1100.50,1100.75,1100.25,1100.50,1184,1089,2273.00
01/12/2005,09:58,1100.75,1100.75,1100.25,1100.50,916,1161,2077.00
01/12/2005,09:59,1100.25,1101.50,1100.25,1101.50,3365,1211,4576.00
01/12/2005,10:00,1101.50,1101.75,1101.00,1101.25,1855,1233,3088.00
01/12/2005,10:01,1101.25,1102.00,1101.25,1101.75,2311,1011,3322.00
01/12/2005,10:02,1102.00,1102.00,1101.25,1101.50,363,1595,1958.00
01/12/2005,10:03,1101.25,1101.50,1100.75,1101.00,868,1728,2596.00
01/12/2005,10:04,1101.00,1101.50,1101.00,1101.25,474,96,570.00
01/12/2005,10:05,1101.50,1101.50,1101.25,1101.25,204,63,267.00
01/12/2005,10:06,1101.25,1101.75,1101.00,1101.50,564,592,1156.00
01/12/2005,10:07,1101.50,1101.50,1101.00,1101.50,715,1244,1959.00
01/12/2005,10:08,1101.25,1102.00,1101.25,1102.00,1443,251,1694.00
01/12/2005,10:09,1102.00,1102.50,1101.75,1102.25,3118,1429,4547.00
01/12/2005,10:10,1102.50,1102.50,1102.00,1102.25,436,893,1329.00
01/12/2005,10:11,1102.00,1102.50,1102.00,1102.00,515,748,1263.00
01/12/2005,10:12,1102.00,1102.25,1101.50,1102.00,750,1894,2644.00
01/12/2005,10:13,1102.00,1102.75,1102.00,1102.25,2504,976,3480.00
01/12/2005,10:14,1102.25,1103.00,1102.00,1102.75,1959,791,2750.00
01/12/2005,10:15,1102.50,1103.00,1102.50,1103.00,1957,186,2143.00
01/12/2005,10:16,1102.75,1103.50,1102.50,1103.25,2959,2399,5358.00
01/12/2005,10:17,1103.50,1103.50,1103.00,1103.00,2169,1229,3398.00
01/12/2005,10:18,1103.00,1103.75,1103.00,1103.50,2656,1396,4052.00
01/12/2005,10:19,1103.50,1103.75,1103.25,1103.50,349,484,833.00
01/12/2005,10:20,1103.50,1103.75,1103.00,1103.25,566,1408,1974.00
01/12/2005,10:21,1103.50,1103.75,1103.00,1103.00,1299,975,2274.00
01/12/2005,10:22,1103.00,1103.25,1103.00,1103.25,316,1496,1812.00
01/12/2005,10:23,1103.00,1103.25,1102.75,1102.75,585,1236,1821.00
01/12/2005,10:24,1102.75,1103.00,1102.50,1102.75,1085,735,1820.00
01/12/2005,10:25,1102.75,1103.00,1102.50,1102.75,519,391,910.00
01/12/2005,10:26,1102.75,1103.25,1102.50,1103.00,1157,706,1863.00
01/12/2005,10:27,1103.00,1103.50,1102.50,1103.00,1048,880,1928.00
01/12/2005,10:28,1102.75,1103.50,1102.50,1103.25,2049,1008,3057.00
01/12/2005,10:29,1103.25,1103.50,1103.00,1103.25,230,275,505.00
01/12/2005,10:30,1103.25,1103.75,1103.25,1103.75,856,73,929.00
01/12/2005,10:31,1103.75,1105.25,1103.75,1104.75,7343,2955,10298.00
01/12/2005,10:32,1104.75,1105.25,1104.50,1104.50,2422,1001,3423.00
01/12/2005,10:33,1104.50,1105.25,1104.50,1104.75,2525,1203,3728.00
01/12/2005,10:34,1104.75,1105.50,1104.50,1104.75,2255,667,2922.00
01/12/2005,10:35,1105.00,1105.50,1105.00,1105.25,1599,872,2471.00
01/12/2005,10:36,1105.25,1105.75,1105.00,1105.25,2819,1242,4061.00
01/12/2005,10:37,1105.25,1105.75,1105.00,1105.75,882,1227,2109.00
01/12/2005,10:38,1105.75,1106.50,1105.75,1106.00,2902,1538,4440.00
01/12/2005,10:39,1106.00,1106.75,1106.00,1106.50,2220,1534,3754.00
01/12/2005,10:40,1106.50,1107.50,1106.25,1107.00,5972,1584,7556.00
01/12/2005,10:41,1107.25,1107.25,1106.50,1106.75,1089,4365,5454.00
01/12/2005,10:42,1107.00,1107.00,1106.50,1106.75,1632,698,2330.00
01/12/2005,10:43,1106.75,1107.00,1106.75,1106.75,373,999,1372.00
01/12/2005,10:44,1106.75,1107.00,1106.25,1106.25,454,1766,2220.00
01/12/2005,10:45,1106.25,1107.00,1106.25,1107.00,2470,412,2882.00
01/12/2005,10:46,1107.00,1107.00,1106.50,1106.50,338,801,1139.00
01/12/2005,10:47,1106.75,1107.50,1106.50,1107.50,2330,607,2937.00
01/12/2005,10:48,1107.50,1108.50,1107.25,1108.00,6660,3722,10382.00
01/12/2005,10:49,1108.00,1108.50,1107.75,1108.00,1132,1557,2689.00
01/12/2005,10:50,1107.75,1108.00,1107.50,1107.75,1078,2283,3361.00
01/12/2005,10:51,1107.75,1108.00,1107.25,1107.75,871,767,1638.00
01/12/2005,10:52,1108.00,1108.25,1107.75,1108.00,1642,810,2452.00
01/12/2005,10:53,1108.00,1108.25,1107.75,1107.75,282,1204,1486.00
01/12/2005,10:54,1107.75,1108.00,1107.50,1107.50,608,923,1531.00
01/12/2005,10:55,1107.75,1107.75,1107.25,1107.50,17,867,884.00
01/12/2005,10:56,1107.25,1107.50,1107.00,1107.25,702,1532,2234.00
01/12/2005,10:57,1107.25,1107.50,1107.00,1107.25,588,75,663.00
01/12/2005,10:58,1107.25,1107.50,1107.00,1107.00,103,1438,1541.00
01/12/2005,10:59,1107.25,1107.25,1106.50,1106.75,461,2575,3036.00
01/12/2005,11:00,1106.75,1107.50,1106.75,1107.50,1066,486,1552.00
01/12/2005,11:01,1107.50,1107.50,1107.00,1107.25,403,368,771.00
01/12/2005,11:02,1107.25,1107.50,1107.00,1107.25,902,84,986.00
01/12/2005,11:03,1107.25,1107.75,1107.00,1107.25,1011,580,1591.00
01/12/2005,11:04,1107.00,1107.25,1106.75,1107.00,293,424,717.00
01/12/2005,11:05,1107.00,1107.25,1106.75,1107.00,288,415,703.00
01/12/2005,11:06,1107.00,1107.25,1107.00,1107.25,568,148,716.00
01/12/2005,11:07,1107.25,1107.50,1106.75,1106.75,511,529,1040.00
01/12/2005,11:08,1106.75,1107.00,1106.50,1106.50,197,436,633.00
01/12/2005,11:09,1106.50,1106.75,1106.50,1106.50,14,523,537.00
01/12/2005,11:10,1106.50,1106.75,1106.25,1106.50,110,256,366.00
01/12/2005,11:11,1106.50,1107.00,1106.25,1106.25,521,501,1022.00
01/12/2005,11:12,1106.50,1106.50,1105.75,1106.25,707,2050,2757.00
01/12/2005,11:13,1106.25,1106.75,1106.25,1106.50,1050,116,1166.00
01/12/2005,11:14,1106.50,1107.00,1106.50,1107.00,1489,600,2089.00
01/12/2005,11:15,1106.75,1107.25,1106.75,1107.00,247,200,447.00
01/12/2005,11:16,1106.75,1107.25,1106.25,1107.25,1014,630,1644.00
01/12/2005,11:17,1107.00,1108.00,1107.00,1107.75,2459,606,3065.00
01/12/2005,11:18,1107.75,1108.00,1107.50,1107.75,613,353,966.00
01/12/2005,11:19,1108.00,1108.25,1107.50,1107.75,2029,1213,3242.00
01/12/2005,11:20,1107.75,1107.75,1107.25,1107.25,742,1568,2310.00
01/12/2005,11:21,1107.50,1107.75,1107.25,1107.50,606,192,798.00
01/12/2005,11:22,1107.50,1107.75,1107.25,1107.25,74,414,488.00
01/12/2005,11:23,1107.50,1107.75,1107.25,1107.50,912,168,1080.00
01/12/2005,11:24,1107.50,1108.00,1107.50,1108.00,854,66,920.00
01/12/2005,11:25,1108.00,1108.25,1107.50,1108.25,761,390,1151.00
01/12/2005,11:26,1108.25,1108.75,1107.75,1108.00,2660,973,3633.00
01/12/2005,11:27,1108.00,1108.50,1108.00,1108.50,350,226,576.00
01/12/2005,11:28,1108.50,1108.75,1108.25,1108.50,940,269,1209.00
01/12/2005,11:29,1108.50,1109.25,1108.25,1109.00,2215,562,2777.00
01/12/2005,11:30,1108.75,1109.25,1108.50,1108.75,1269,1200,2469.00
01/12/2005,11:31,1109.00,1109.25,1108.50,1108.75,1264,1215,2479.00
01/12/2005,11:32,1108.75,1109.00,1108.50,1108.75,1472,544,2016.00
01/12/2005,11:33,1108.75,1109.00,1108.50,1108.50,13,818,831.00
01/12/2005,11:34,1108.75,1109.00,1108.50,1109.00,1403,89,1492.00
01/12/2005,11:35,1109.00,1109.25,1108.75,1109.00,1149,1431,2580.00
01/12/2005,11:36,1109.00,1109.00,1108.75,1109.00,523,57,580.00
01/12/2005,11:37,1108.75,1109.00,1108.75,1109.00,370,185,555.00
01/12/2005,11:38,1109.00,1109.00,1107.75,1108.00,365,2456,2821.00
01/12/2005,11:39,1107.75,1108.00,1107.75,1107.75,488,875,1363.00
01/12/2005,11:40,1107.75,1108.25,1107.75,1108.00,597,242,839.00
01/12/2005,11:41,1108.25,1108.25,1107.75,1108.00,446,99,545.00
01/12/2005,11:42,1108.00,1108.25,1108.00,1108.00,71,321,392.00
01/12/2005,11:43,1108.00,1108.25,1107.75,1108.00,460,137,597.00
01/12/2005,11:44,1108.00,1108.25,1107.75,1108.25,623,8,631.00
01/12/2005,11:45,1108.25,1108.25,1107.50,1107.75,226,907,1133.00
01/12/2005,11:46,1107.50,1108.00,1107.50,1107.75,329,369,698.00
01/12/2005,11:47,1108.00,1108.00,1107.50,1107.75,63,549,612.00
01/12/2005,11:48,1107.50,1107.75,1107.50,1107.75,147,38,185.00
01/12/2005,11:49,1107.75,1107.75,1107.25,1107.25,32,1431,1463.00
01/12/2005,11:50,1107.50,1107.50,1107.00,1107.25,553,1074,1627.00
01/12/2005,11:51,1107.25,1107.50,1107.00,1107.25,379,1042,1421.00
01/12/2005,11:52,1107.25,1107.50,1107.00,1107.50,136,273,409.00
01/12/2005,11:53,1107.50,1107.50,1107.25,1107.50,265,36,301.00
01/12/2005,11:54,1107.25,1107.50,1107.25,1107.50,66,71,137.00
01/12/2005,11:55,1107.50,1107.50,1107.25,1107.25,253,308,561.00
01/12/2005,11:56,1107.50,1107.50,1107.00,1107.00,463,667,1130.00
01/12/2005,11:57,1107.00,1107.25,1106.75,1107.00,448,989,1437.00
01/12/2005,11:58,1107.00,1107.25,1107.00,1107.00,158,189,347.00
01/12/2005,11:59,1107.25,1107.25,1106.50,1106.50,49,2096,2145.00
01/12/2005,12:00,1106.50,1106.50,1106.00,1106.00,471,934,1405.00
01/12/2005,12:01,1106.25,1106.50,1106.00,1106.50,431,239,670.00
01/12/2005,12:02,1106.50,1106.50,1106.25,1106.50,309,74,383.00
01/12/2005,12:03,1106.50,1106.50,1106.25,1106.50,293,8,301.00
01/12/2005,12:04,1106.50,1106.75,1106.25,1106.75,644,69,713.00
01/12/2005,12:05,1106.75,1106.75,1106.50,1106.75,23,83,106.00
01/12/2005,12:06,1106.50,1106.75,1106.50,1106.75,294,183,477.00
01/12/2005,12:07,1106.75,1106.75,1106.25,1106.25,476,983,1459.00
01/12/2005,12:08,1106.25,1106.75,1106.25,1106.75,207,27,234.00
01/12/2005,12:09,1106.75,1106.75,1106.25,1106.50,41,132,173.00
01/12/2005,12:10,1106.25,1106.50,1106.25,1106.50,314,156,470.00
01/12/2005,12:11,1106.75,1107.25,1106.50,1107.00,1338,339,1677.00
01/12/2005,12:12,1107.00,1107.25,1106.75,1107.25,173,78,251.00
01/12/2005,12:13,1107.00,1107.50,1107.00,1107.25,242,51,293.00
01/12/2005,12:14,1107.25,1107.25,1107.00,1107.00,19,208,227.00
01/12/2005,12:15,1107.25,1107.25,1107.00,1107.25,31,23,54.00
01/12/2005,12:16,1107.25,1107.25,1107.00,1107.00,28,11,39.00
01/12/2005,12:17,1107.00,1107.75,1107.00,1107.25,994,363,1357.00
01/12/2005,12:18,1107.50,1108.00,1107.50,1108.00,665,151,816.00
01/12/2005,12:19,1108.00,1108.00,1107.50,1107.75,113,229,342.00
01/12/2005,12:20,1107.75,1107.75,1107.50,1107.50,12,176,188.00
01/12/2005,12:21,1107.50,1107.50,1107.25,1107.25,234,106,340.00
01/12/2005,12:22,1107.25,1107.50,1107.25,1107.50,4,14,18.00
01/12/2005,12:23,1107.25,1107.50,1107.25,1107.25,64,336,400.00
01/12/2005,12:24,1107.50,1107.50,1107.00,1107.00,2,544,546.00
01/12/2005,12:25,1107.00,1107.25,1107.00,1107.00,1,201,202.00
01/12/2005,12:26,1107.00,1107.00,1106.75,1106.75,196,286,482.00
01/12/2005,12:27,1107.00,1107.00,1106.25,1106.50,184,1148,1332.00
01/12/2005,12:28,1106.75,1106.75,1106.50,1106.50,36,513,549.00
01/12/2005,12:29,1106.25,1106.50,1106.25,1106.50,234,115,349.00
01/12/2005,12:30,1106.25,1106.50,1105.75,1105.75,95,2556,2651.00
01/12/2005,12:31,1105.75,1106.00,1105.25,1105.25,657,3693,4350.00
01/12/2005,12:32,1105.25,1105.50,1104.50,1105.00,1144,3743,4887.00
01/12/2005,12:33,1105.00,1105.50,1104.75,1105.50,1885,858,2743.00
01/12/2005,12:34,1105.50,1105.75,1105.00,1105.25,772,1282,2054.00
01/12/2005,12:35,1105.00,1105.75,1105.00,1105.50,901,524,1425.00
01/12/2005,12:36,1105.50,1105.50,1105.00,1105.25,205,447,652.00
01/12/2005,12:37,1105.50,1105.75,1105.25,1105.25,781,1398,2179.00
01/12/2005,12:38,1105.50,1105.50,1105.25,1105.25,63,102,165.00
01/12/2005,12:39,1105.50,1105.50,1104.75,1105.00,140,1201,1341.00
01/12/2005,12:40,1105.00,1106.75,1104.50,1106.50,4476,782,5258.00
01/12/2005,12:41,1106.50,1106.50,1106.00,1106.00,366,500,866.00
01/12/2005,12:42,1106.25,1106.50,1106.00,1106.25,484,111,595.00
01/12/2005,12:43,1106.25,1106.50,1106.00,1106.25,308,148,456.00
01/12/2005,12:44,1106.00,1106.50,1106.00,1106.25,171,112,283.00
01/12/2005,12:45,1106.25,1106.25,1106.00,1106.25,41,22,63.00
01/12/2005,12:46,1106.00,1106.25,1105.25,1105.50,303,1577,1880.00
01/12/2005,12:47,1105.25,1105.50,1105.25,1105.25,330,355,685.00
01/12/2005,12:48,1105.50,1105.75,1105.25,1105.25,266,350,616.00
01/12/2005,12:49,1105.25,1105.50,1104.75,1104.75,959,918,1877.00
01/12/2005,12:50,1104.75,1105.00,1104.00,1104.00,264,4382,4646.00
01/12/2005,12:51,1104.00,1104.25,1103.75,1104.25,1606,1586,3192.00
01/12/2005,12:52,1104.25,1104.75,1104.00,1104.50,1327,363,1690.00
01/12/2005,12:53,1104.50,1104.75,1104.25,1104.50,631,881,1512.00
01/12/2005,12:54,1104.50,1104.50,1103.75,1104.00,559,1582,2141.00
01/12/2005,12:55,1104.00,1104.00,1103.50,1104.00,836,1472,2308.00
01/12/2005,12:56,1103.75,1104.25,1103.75,1104.25,1012,232,1244.00
01/12/2005,12:57,1104.25,1104.50,1104.00,1104.50,1073,156,1229.00
01/12/2005,12:58,1104.50,1104.75,1104.25,1104.50,729,723,1452.00
01/12/2005,12:59,1104.25,1105.00,1104.25,1105.00,1268,208,1476.00
01/12/2005,13:00,1105.00,1105.00,1104.75,1104.75,255,269,524.00
01/12/2005,13:01,1104.75,1105.00,1104.25,1104.75,958,659,1617.00
01/12/2005,13:02,1105.00,1105.50,1105.00,1105.50,2430,331,2761.00
01/12/2005,13:03,1105.50,1105.75,1105.25,1105.25,1048,193,1241.00
01/12/2005,13:04,1105.25,1106.00,1105.25,1106.00,2003,396,2399.00
01/12/2005,13:05,1105.75,1106.25,1105.75,1106.00,855,680,1535.00
01/12/2005,13:06,1106.00,1106.00,1105.25,1105.50,626,1581,2207.00
01/12/2005,13:07,1105.50,1105.75,1105.25,1105.75,858,436,1294.00
01/12/2005,13:08,1105.75,1105.75,1105.50,1105.75,16,35,51.00
01/12/2005,13:09,1105.50,1105.75,1105.50,1105.75,265,93,358.00
01/12/2005,13:10,1105.75,1106.75,1105.50,1106.50,1885,156,2041.00
01/12/2005,13:11,1106.50,1106.75,1106.25,1106.50,420,433,853.00
01/12/2005,13:12,1106.50,1106.50,1106.00,1106.00,28,714,742.00
01/12/2005,13:13,1106.00,1106.50,1106.00,1106.50,1184,313,1497.00
01/12/2005,13:14,1106.25,1106.50,1106.00,1106.00,185,391,576.00
01/12/2005,13:15,1106.00,1106.25,1105.25,1105.50,276,1593,1869.00
01/12/2005,13:16,1105.75,1105.75,1105.25,1105.75,227,278,505.00
01/12/2005,13:17,1105.75,1105.75,1105.50,1105.75,145,17,162.00
01/12/2005,13:18,1105.75,1106.50,1105.50,1106.25,1417,122,1539.00
01/12/2005,13:19,1106.50,1107.75,1106.25,1107.50,4511,810,5321.00
01/12/2005,13:20,1107.50,1108.00,1107.25,1108.00,3798,844,4642.00
01/12/2005,13:21,1108.00,1108.25,1107.25,1107.50,916,2337,3253.00
01/12/2005,13:22,1107.50,1107.75,1107.25,1107.25,255,354,609.00
01/12/2005,13:23,1107.50,1107.50,1107.00,1107.00,130,1926,2056.00
01/12/2005,13:24,1107.00,1107.50,1107.00,1107.25,877,304,1181.00
01/12/2005,13:25,1107.25,1107.50,1107.00,1107.25,186,65,251.00
01/12/2005,13:26,1107.25,1107.25,1106.75,1106.75,201,529,730.00
01/12/2005,13:27,1106.75,1107.25,1106.75,1107.25,509,163,672.00
01/12/2005,13:28,1107.25,1107.50,1107.00,1107.50,1062,271,1333.00
01/12/2005,13:29,1107.50,1107.50,1107.25,1107.50,174,28,202.00
01/12/2005,13:30,1107.25,1107.25,1106.50,1106.75,278,1228,1506.00
01/12/2005,13:31,1106.75,1107.00,1106.50,1106.75,67,419,486.00
01/12/2005,13:32,1106.50,1106.75,1105.75,1106.00,578,1336,1914.00
01/12/2005,13:33,1106.00,1107.00,1106.00,1106.75,1048,264,1312.00
01/12/2005,13:34,1107.00,1107.00,1106.50,1106.50,281,275,556.00
01/12/2005,13:35,1106.75,1106.75,1106.50,1106.50,284,178,462.00
01/12/2005,13:36,1106.25,1106.50,1106.00,1106.50,193,1479,1672.00
01/12/2005,13:37,1106.25,1107.25,1106.25,1107.00,1962,800,2762.00
01/12/2005,13:38,1107.00,1107.50,1107.00,1107.25,960,622,1582.00
01/12/2005,13:39,1107.25,1107.50,1106.50,1106.50,145,861,1006.00
01/12/2005,13:40,1106.50,1106.50,1106.25,1106.50,368,268,636.00
01/12/2005,13:41,1106.50,1106.75,1106.25,1106.50,320,245,565.00
01/12/2005,13:42,1106.25,1106.75,1106.25,1106.75,324,705,1029.00
01/12/2005,13:43,1106.75,1107.25,1106.25,1106.50,913,351,1264.00
01/12/2005,13:44,1106.50,1106.50,1106.25,1106.25,71,282,353.00
01/12/2005,13:45,1106.25,1106.50,1105.00,1105.75,750,3079,3829.00
01/12/2005,13:46,1105.75,1105.75,1105.25,1105.50,399,401,800.00
01/12/2005,13:47,1105.75,1106.00,1105.50,1105.75,220,211,431.00
01/12/2005,13:48,1106.00,1106.25,1105.75,1106.00,314,103,417.00
01/12/2005,13:49,1106.00,1106.00,1105.75,1105.75,61,333,394.00
01/12/2005,13:50,1105.75,1106.25,1105.50,1106.00,487,82,569.00
01/12/2005,13:51,1106.25,1107.00,1106.00,1106.50,1623,517,2140.00
01/12/2005,13:52,1106.25,1106.75,1106.00,1106.75,668,475,1143.00
01/12/2005,13:53,1106.50,1107.00,1106.00,1107.00,1140,352,1492.00
01/12/2005,13:54,1106.75,1107.00,1106.50,1106.75,163,687,850.00
01/12/2005,13:55,1106.75,1107.25,1106.50,1107.25,1135,233,1368.00
01/12/2005,13:56,1107.25,1107.25,1106.50,1106.75,308,761,1069.00
01/12/2005,13:57,1106.75,1107.25,1106.50,1107.00,556,402,958.00
01/12/2005,13:58,1107.25,1107.50,1106.75,1107.00,869,388,1257.00
01/12/2005,13:59,1107.00,1107.25,1106.50,1106.75,112,558,670.00
01/12/2005,14:00,1106.75,1107.00,1106.50,1106.75,178,33,211.00
01/12/2005,14:01,1106.75,1106.75,1106.00,1106.25,142,951,1093.00
01/12/2005,14:02,1106.00,1106.50,1106.00,1106.50,382,53,435.00
01/12/2005,14:03,1106.50,1106.75,1106.00,1106.00,297,392,689.00
01/12/2005,14:04,1106.00,1106.75,1106.00,1106.75,537,25,562.00
01/12/2005,14:05,1106.75,1107.75,1106.50,1107.50,2573,737,3310.00
01/12/2005,14:06,1107.75,1107.75,1107.00,1107.25,107,444,551.00
01/12/2005,14:07,1107.25,1107.50,1107.00,1107.25,439,432,871.00
01/12/2005,14:08,1107.25,1108.25,1107.25,1108.25,3184,681,3865.00
01/12/2005,14:09,1108.25,1108.75,1108.00,1108.00,3463,1928,5391.00
01/12/2005,14:10,1108.25,1108.25,1107.25,1107.75,1218,1655,2873.00
01/12/2005,14:11,1107.75,1107.75,1107.25,1107.75,277,369,646.00
01/12/2005,14:12,1107.50,1108.00,1107.00,1107.50,413,1536,1949.00
01/12/2005,14:13,1107.25,1107.25,1106.75,1107.00,625,1062,1687.00
01/12/2005,14:14,1107.00,1107.50,1106.50,1107.50,1285,867,2152.00
01/12/2005,14:15,1107.50,1107.50,1107.25,1107.50,265,2,267.00
01/12/2005,14:16,1107.25,1107.50,1107.00,1107.25,471,428,899.00
01/12/2005,14:17,1107.50,1107.50,1107.25,1107.50,521,49,570.00
01/12/2005,14:18,1107.75,1108.00,1107.25,1107.25,1737,939,2676.00
01/12/2005,14:19,1107.25,1107.50,1106.50,1106.75,624,1658,2282.00
01/12/2005,14:20,1106.75,1107.25,1106.50,1107.00,766,895,1661.00
01/12/2005,14:21,1107.00,1107.25,1106.75,1107.25,864,113,977.00
01/12/2005,14:22,1107.25,1107.75,1106.75,1107.75,933,459,1392.00
01/12/2005,14:23,1107.75,1108.00,1107.75,1107.75,727,244,971.00
01/12/2005,14:24,1108.00,1108.25,1107.25,1108.00,2057,1091,3148.00
01/12/2005,14:25,1108.00,1108.00,1107.25,1108.00,848,712,1560.00
01/12/2005,14:26,1108.00,1108.75,1108.00,1108.50,1801,245,2046.00
01/12/2005,14:27,1108.25,1108.75,1108.25,1108.50,1863,553,2416.00
01/12/2005,14:28,1108.25,1108.50,1107.50,1108.00,450,2102,2552.00
01/12/2005,14:29,1108.00,1108.25,1107.75,1108.25,450,567,1017.00
01/12/2005,14:30,1108.00,1108.25,1108.00,1108.25,222,304,526.00
01/12/2005,14:31,1108.25,1108.25,1107.50,1107.75,731,1429,2160.00
01/12/2005,14:32,1108.00,1109.00,1107.75,1109.00,3566,982,4548.00
01/12/2005,14:33,1108.75,1110.00,1108.75,1109.50,4547,2471,7018.00
01/12/2005,14:34,1109.50,1110.50,1109.50,1110.25,3347,1289,4636.00
01/12/2005,14:35,1110.25,1111.00,1110.00,1110.50,3907,894,4801.00
01/12/2005,14:36,1110.50,1111.25,1110.50,1111.25,3997,2254,6251.00
01/12/2005,14:37,1111.25,1111.50,1110.75,1111.00,2637,1301,3938.00
01/12/2005,14:38,1111.00,1111.75,1111.00,1111.25,1896,1561,3457.00
01/12/2005,14:39,1111.25,1111.75,1110.75,1111.75,3329,1617,4946.00
01/12/2005,14:40,1111.50,1112.25,1111.50,1112.00,5271,2940,8211.00
01/12/2005,14:41,1112.00,1112.25,1111.50,1111.50,399,1675,2074.00
01/12/2005,14:42,1111.50,1112.00,1111.50,1111.50,1210,1611,2821.00
01/12/2005,14:43,1111.50,1112.00,1111.25,1111.50,1507,2944,4451.00
01/12/2005,14:44,1111.50,1111.75,1111.25,1111.75,1374,819,2193.00
01/12/2005,14:45,1111.75,1112.50,1111.50,1112.25,3226,1062,4288.00
01/12/2005,14:46,1112.00,1112.50,1112.00,1112.25,1344,1288,2632.00
01/12/2005,14:47,1112.25,1112.50,1112.00,1112.00,1410,1744,3154.00
01/12/2005,14:48,1112.00,1112.25,1111.50,1111.50,83,3004,3087.00
01/12/2005,14:49,1111.75,1111.75,1111.00,1111.00,360,2355,2715.00
01/12/2005,14:50,1111.00,1111.50,1111.00,1111.25,1427,482,1909.00
01/12/2005,14:51,1111.25,1111.75,1111.25,1111.75,665,853,1518.00
01/12/2005,14:52,1111.50,1111.75,1111.25,1111.25,127,731,858.00
01/12/2005,14:53,1111.25,1111.50,1111.00,1111.25,720,468,1188.00
01/12/2005,14:54,1111.50,1111.75,1111.25,1111.25,879,733,1612.00
01/12/2005,14:55,1111.50,1111.75,1111.25,1111.75,859,193,1052.00
01/12/2005,14:56,1111.50,1112.00,1111.50,1112.00,960,222,1182.00
01/12/2005,14:57,1112.00,1112.25,1111.75,1112.25,2918,273,3191.00
01/12/2005,14:58,1112.25,1112.75,1112.00,1112.50,3808,1073,4881.00
01/12/2005,14:59,1112.75,1112.75,1112.25,1112.50,1489,679,2168.00
01/12/2005,15:00,1112.50,1112.75,1112.25,1112.25,2816,3063,5879.00
01/12/2005,15:01,1112.25,1112.50,1112.00,1112.25,2814,1847,4661.00
01/12/2005,15:02,1112.25,1112.25,1111.75,1112.00,1256,1760,3016.00
01/12/2005,15:03,1112.00,1112.25,1111.75,1112.00,234,661,895.00
01/12/2005,15:04,1112.00,1112.25,1111.75,1112.00,833,137,970.00
01/12/2005,15:05,1112.00,1112.25,1112.00,1112.00,106,1608,1714.00
01/12/2005,15:06,1112.00,1112.25,1111.75,1111.75,515,408,923.00
01/12/2005,15:07,1111.75,1112.00,1111.75,1112.00,228,89,317.00
01/12/2005,15:08,1111.75,1112.00,1111.75,1111.75,420,1588,2008.00
01/12/2005,15:09,1111.75,1111.75,1111.25,1111.50,511,1082,1593.00
01/12/2005,15:10,1111.50,1111.75,1111.25,1111.25,119,1531,1650.00
01/12/2005,15:11,1111.25,1111.50,1110.75,1111.00,942,3364,4306.00
01/12/2005,15:12,1111.00,1111.50,1111.00,1111.50,1206,706,1912.00
01/12/2005,15:13,1111.25,1111.50,1111.00,1111.50,386,909,1295.00
01/12/2005,15:14,1111.50,1111.50,1110.75,1111.25,902,2343,3245.00
01/12/2005,15:15,1111.00,1111.25,1110.25,1110.75,2123,4465,6588.00
01/12/2005,15:16,1110.50,1110.75,1110.50,1110.75,4,1,5.00
01/12/2005,15:31,1110.75,1112.00,1110.75,1111.50,1011,791,1802.00
01/12/2005,15:32,1111.50,1111.75,1111.25,1111.50,321,118,439.00
01/12/2005,15:33,1111.50,1111.75,1111.50,1111.50,297,101,398.00
01/12/2005,15:34,1111.50,1111.50,1111.50,1111.50,0,91,91.00
01/12/2005,15:35,1111.50,1111.75,1111.50,1111.75,28,251,279.00
01/12/2005,15:36,1111.75,1112.00,1111.75,1112.00,112,11,123.00
01/12/2005,15:37,1112.00,1112.50,1112.00,1112.00,435,83,518.00
01/12/2005,15:38,1112.00,1112.50,1112.00,1112.25,174,140,314.00
01/12/2005,15:39,1112.25,1112.75,1112.25,1112.25,379,27,406.00
01/12/2005,15:40,1112.25,1112.50,1112.25,1112.25,22,81,103.00
01/12/2005,15:41,1112.25,1112.50,1112.25,1112.25,1,70,71.00
01/12/2005,15:42,1112.25,1112.75,1112.25,1112.50,295,28,323.00
01/12/2005,15:43,1112.50,1113.00,1112.50,1112.75,203,51,254.00
01/12/2005,15:44,1112.75,1112.75,1112.75,1112.75,0,237,237.00
01/12/2005,15:45,1112.75,1113.25,1112.75,1113.00,291,197,488.00
01/12/2005,15:46,1113.25,1113.25,1112.50,1113.00,105,526,631.00
01/12/2005,15:47,1112.75,1113.00,1112.75,1113.00,142,7,149.00
01/12/2005,15:48,1113.00,1113.00,1112.75,1112.75,67,84,151.00
01/12/2005,15:49,1112.50,1112.75,1112.50,1112.75,41,25,66.00
01/12/2005,15:50,1112.50,1112.50,1112.50,1112.50,0,45,45.00
01/12/2005,15:51,1112.50,1113.00,1112.50,1113.00,429,51,480.00
01/12/2005,15:52,1113.00,1113.00,1112.75,1112.75,157,5,162.00
01/12/2005,15:53,1113.00,1113.00,1112.75,1112.75,1,249,250.00
01/12/2005,15:54,1112.50,1112.50,1112.50,1112.50,0,20,20.00
01/12/2005,15:55,1112.50,1113.00,1112.50,1112.75,144,620,764.00
01/12/2005,15:56,1112.75,1113.00,1112.75,1113.00,1,68,69.00
01/12/2005,15:57,1112.75,1112.75,1112.75,1112.75,0,83,83.00
01/12/2005,15:58,1112.50,1112.50,1112.50,1112.50,0,163,163.00
01/12/2005,15:59,1112.50,1112.75,1112.25,1112.50,54,166,220.00
01/12/2005,16:00,1112.50,1112.75,1112.25,1112.75,373,208,581.00
01/12/2005,17:01,1112.50,1112.50,1112.50,1112.50,103,0,103.00
01/12/2005,17:02,1112.50,1112.50,1112.50,1112.50,12,0,12.00
01/12/2005,17:03,1112.25,1112.50,1112.25,1112.50,2,15,17.00
01/12/2005,17:04,1112.25,1112.25,1112.25,1112.25,0,4,4.00
01/12/2005,17:06,1112.25,1112.50,1112.25,1112.50,9,1,10.00
01/12/2005,17:07,1112.50,1112.50,1112.50,1112.50,1,0,1.00
01/12/2005,17:08,1112.25,1112.50,1112.25,1112.50,1,1,2.00
01/12/2005,17:09,1112.50,1112.50,1112.50,1112.50,1,0,1.00
01/12/2005,17:10,1112.25,1112.25,1112.25,1112.25,0,1,1.00
01/12/2005,17:11,1112.25,1112.25,1112.25,1112.25,0,11,11.00
01/12/2005,17:12,1112.25,1112.50,1112.25,1112.50,2,2,4.00
01/12/2005,17:13,1112.50,1112.50,1112.50,1112.50,12,0,12.00
01/12/2005,17:15,1112.50,1112.50,1112.50,1112.50,43,0,43.00
01/12/2005,17:16,1112.50,1112.50,1112.50,1112.50,3,0,3.00
01/12/2005,17:17,1112.75,1112.75,1112.25,1112.25,3,16,19.00
01/12/2005,17:18,1112.25,1112.50,1112.25,1112.25,3,6,9.00
01/12/2005,17:19,1112.50,1112.50,1112.25,1112.25,11,197,208.00
01/12/2005,17:20,1112.00,1112.25,1112.00,1112.25,1,3,4.00
01/12/2005,17:21,1112.25,1112.25,1112.25,1112.25,15,0,15.00
01/12/2005,17:22,1112.50,1112.50,1112.50,1112.50,15,0,15.00
01/12/2005,17:23,1112.50,1112.50,1112.25,1112.25,4,21,25.00
01/12/2005,17:24,1112.25,1112.25,1112.25,1112.25,0,1,1.00
01/12/2005,17:25,1112.25,1112.25,1112.25,1112.25,0,10,10.00
01/12/2005,17:28,1112.25,1112.25,1112.25,1112.25,0,1,1.00
01/12/2005,17:30,1112.25,1112.25,1112.25,1112.25,0,1,1.00
01/12/2005,17:31,1112.50,1112.50,1112.50,1112.50,4,0,4.00
01/12/2005,17:32,1112.50,1112.50,1112.50,1112.50,2,0,2.00
01/12/2005,17:33,1112.50,1112.50,1112.50,1112.50,1,0,1.00
01/12/2005,17:34,1112.50,1112.50,1112.50,1112.50,1,0,1.00
01/12/2005,17:35,1112.50,1112.50,1112.50,1112.50,1,0,1.00
01/12/2005,17:38,1112.50,1112.50,1112.50,1112.50,4,0,4.00
01/12/2005,17:39,1112.25,1112.25,1112.00,1112.00,0,100,100.00
01/12/2005,17:42,1112.25,1112.25,1112.25,1112.25,15,0,15.00
01/12/2005,17:43,1112.25,1112.25,1112.25,1112.25,2,0,2.00
01/12/2005,17:46,1112.25,1112.50,1112.25,1112.50,6,0,6.00
01/12/2005,17:48,1112.25,1112.25,1112.25,1112.25,0,1,1.00
01/12/2005,17:49,1112.25,1112.25,1112.25,1112.25,0,4,4.00
01/12/2005,17:53,1112.25,1112.25,1112.25,1112.25,0,15,15.00
01/12/2005,17:55,1112.25,1112.50,1112.25,1112.50,1,1,2.00
01/12/2005,17:57,1112.50,1112.50,1112.50,1112.50,2,0,2.00
01/12/2005,17:59,1112.25,1112.25,1112.25,1112.25,0,6,6.00
01/12/2005,18:00,1112.25,1112.25,1112.25,1112.25,0,31,31.00
01/12/2005,18:04,1112.25,1112.25,1112.25,1112.25,0,27,27.00
01/12/2005,18:07,1112.00,1112.00,1112.00,1112.00,0,3,3.00
01/12/2005,18:08,1112.00,1112.00,1112.00,1112.00,0,3,3.00
01/12/2005,18:09,1112.00,1112.00,1112.00,1112.00,0,1,1.00
01/12/2005,18:12,1112.25,1112.25,1112.00,1112.00,1,1,2.00
01/12/2005,18:14,1112.25,1112.25,1112.25,1112.25,1,0,1.00
01/12/2005,18:17,1112.00,1112.00,1112.00,1112.00,0,1,1.00
01/12/2005,18:19,1112.00,1112.00,1112.00,1112.00,0,6,6.00
01/12/2005,18:20,1112.00,1112.00,1112.00,1112.00,0,1,1.00
01/12/2005,18:25,1112.25,1112.25,1112.25,1112.25,2,0,2.00
01/12/2005,18:30,1112.25,1112.25,1112.25,1112.25,1,0,1.00
01/12/2005,18:32,1112.00,1112.00,1112.00,1112.00,0,15,15.00
01/12/2005,18:33,1112.00,1112.00,1112.00,1112.00,0,1,1.00
01/12/2005,18:35,1112.25,1112.25,1112.25,1112.25,1,0,1.00
01/12/2005,18:44,1112.00,1112.00,1112.00,1112.00,0,41,41.00
01/12/2005,18:45,1112.00,1112.00,1112.00,1112.00,0,3,3.00
01/12/2005,18:46,1112.00,1112.25,1112.00,1112.25,1,1,2.00
01/12/2005,18:47,1112.25,1112.25,1112.25,1112.25,1,0,1.00
01/12/2005,18:48,1112.00,1112.00,1111.75,1111.75,0,7,7.00
01/12/2005,18:49,1111.75,1111.75,1111.75,1111.75,0,20,20.00
01/12/2005,18:50,1111.75,1111.75,1111.75,1111.75,0,47,47.00
01/12/2005,18:51,1111.75,1111.75,1111.75,1111.75,0,7,7.00
01/12/2005,18:52,1111.75,1111.75,1111.75,1111.75,0,6,6.00
01/12/2005,18:53,1111.75,1111.75,1111.75,1111.75,0,2,2.00
01/12/2005,18:54,1111.50,1111.50,1111.50,1111.50,0,4,4.00
01/12/2005,18:55,1111.75,1111.75,1111.75,1111.75,11,0,11.00
01/12/2005,18:56,1111.75,1111.75,1111.25,1111.25,4,145,149.00
01/12/2005,18:57,1111.25,1111.25,1111.25,1111.25,0,5,5.00
01/12/2005,18:58,1111.25,1111.25,1111.25,1111.25,0,1,1.00
01/12/2005,18:59,1111.50,1111.50,1111.50,1111.50,2,0,2.00
01/12/2005,19:00,1111.50,1111.50,1111.50,1111.50,1,0,1.00
01/12/2005,19:02,1111.50,1111.50,1111.50,1111.50,65,0,65.00
01/12/2005,19:04,1111.50,1111.75,1111.50,1111.50,11,15,26.00
01/12/2005,19:06,1111.25,1111.25,1111.25,1111.25,0,1,1.00
01/12/2005,19:07,1111.25,1111.50,1111.25,1111.50,15,1,16.00
01/12/2005,19:09,1111.25,1111.25,1111.25,1111.25,0,2,2.00
01/12/2005,19:11,1111.25,1111.25,1111.25,1111.25,0,40,40.00
01/12/2005,19:12,1111.25,1111.25,1111.25,1111.25,0,1,1.00
01/12/2005,19:13,1111.25,1111.25,1111.25,1111.25,0,18,18.00
01/12/2005,19:14,1111.25,1111.25,1111.25,1111.25,0,5,5.00
01/12/2005,19:15,1111.00,1111.25,1111.00,1111.25,3,202,205.00
01/12/2005,19:16,1111.00,1111.00,1110.75,1110.75,0,23,23.00
01/12/2005,19:17,1110.75,1111.00,1110.75,1111.00,2,4,6.00
01/12/2005,19:18,1111.00,1111.50,1111.00,1111.25,28,1,29.00
01/12/2005,19:19,1111.25,1111.25,1111.25,1111.25,4,0,4.00
01/12/2005,19:20,1111.25,1111.50,1111.25,1111.50,11,5,16.00
01/12/2005,19:21,1111.25,1111.50,1111.25,1111.50,1,1,2.00
01/12/2005,19:22,1111.50,1111.50,1111.50,1111.50,1,0,1.00
01/12/2005,19:23,1111.25,1111.25,1111.25,1111.25,0,1,1.00
01/12/2005,19:24,1111.25,1111.25,1111.25,1111.25,0,1,1.00
01/12/2005,19:25,1111.25,1111.25,1111.25,1111.25,0,3,3.00
01/12/2005,19:27,1111.50,1111.50,1111.50,1111.50,6,0,6.00
01/12/2005,19:29,1111.25,1111.50,1111.25,1111.50,1,10,11.00
01/12/2005,19:30,1111.25,1111.25,1111.25,1111.25,0,1,1.00
01/12/2005,19:32,1111.25,1111.25,1111.25,1111.25,0,25,25.00
01/12/2005,19:34,1111.25,1111.25,1111.25,1111.25,0,3,3.00
01/12/2005,19:35,1111.50,1111.50,1111.50,1111.50,1,0,1.00
01/12/2005,19:38,1111.50,1111.50,1111.50,1111.50,1,0,1.00
01/12/2005,19:39,1111.25,1111.50,1111.25,1111.25,6,10,16.00
01/12/2005,19:40,1111.50,1111.50,1111.50,1111.50,1,0,1.00
01/12/2005,19:47,1111.50,1111.50,1111.50,1111.50,1,0,1.00
01/12/2005,19:49,1111.25,1111.25,1111.25,1111.25,0,1,1.00
01/12/2005,19:50,1111.50,1111.50,1111.50,1111.50,1,0,1.00
01/12/2005,19:52,1111.50,1111.50,1111.50,1111.50,5,0,5.00
01/12/2005,19:53,1111.25,1111.50,1111.25,1111.50,10,1,11.00
01/12/2005,19:55,1111.50,1111.75,1111.50,1111.75,151,0,151.00
01/12/2005,19:56,1112.00,1112.00,1112.00,1112.00,46,0,46.00
01/12/2005,19:57,1112.00,1112.25,1112.00,1112.00,28,21,49.00
01/12/2005,19:58,1112.25,1112.25,1112.25,1112.25,1,0,1.00
01/12/2005,19:59,1112.25,1112.50,1112.25,1112.50,47,0,47.00
01/12/2005,20:01,1112.25,1112.25,1112.25,1112.25,0,3,3.00
01/12/2005,20:02,1112.50,1112.50,1112.50,1112.50,1,0,1.00
01/12/2005,20:04,1112.25,1112.50,1112.25,1112.50,1,8,9.00
01/12/2005,20:05,1112.50,1112.75,1112.50,1112.75,43,0,43.00
01/12/2005,20:06,1112.50,1112.50,1112.50,1112.50,0,26,26.00
01/12/2005,20:07,1112.50,1112.50,1112.50,1112.50,0,21,21.00
01/12/2005,20:09,1112.75,1112.75,1112.75,1112.75,1,0,1.00
01/12/2005,20:10,1112.50,1112.50,1112.50,1112.50,0,12,12.00
01/12/2005,20:11,1112.50,1112.50,1112.00,1112.00,0,18,18.00
01/12/2005,20:12,1112.25,1112.25,1112.25,1112.25,2,0,2.00
01/12/2005,20:13,1112.25,1112.25,1112.25,1112.25,10,0,10.00
01/12/2005,20:16,1112.00,1112.50,1112.00,1112.00,1,19,20.00
01/12/2005,20:17,1112.00,1112.00,1112.00,1112.00,0,12,12.00
01/12/2005,20:19,1112.25,1112.25,1112.25,1112.25,1,0,1.00
01/12/2005,20:25,1112.00,1112.00,1112.00,1112.00,0,10,10.00
01/12/2005,20:26,1112.00,1112.00,1112.00,1112.00,0,5,5.00
01/12/2005,20:27,1112.00,1112.00,1112.00,1112.00,0,9,9.00
01/12/2005,20:30,1112.00,1112.00,1112.00,1112.00,0,1,1.00
01/12/2005,20:36,1112.00,1112.00,1112.00,1112.00,0,1,1.00
01/12/2005,20:43,1112.00,1112.25,1112.00,1112.00,15,12,27.00
01/12/2005,20:45,1112.00,1112.00,1112.00,1112.00,0,6,6.00
01/12/2005,20:47,1112.25,1112.25,1112.25,1112.25,10,0,10.00
01/12/2005,20:50,1112.25,1112.25,1112.25,1112.25,4,0,4.00
01/12/2005,20:51,1112.00,1112.00,1112.00,1112.00,0,1,1.00
01/12/2005,20:54,1112.25,1112.25,1112.25,1112.25,1,0,1.00
01/12/2005,20:58,1112.25,1112.25,1112.25,1112.25,2,0,2.00
01/12/2005,20:59,1112.00,1112.00,1112.00,1112.00,0,1,1.00
01/12/2005,21:00,1112.00,1112.00,1112.00,1112.00,0,4,4.00
01/12/2005,21:01,1112.00,1112.00,1112.00,1112.00,0,14,14.00
01/12/2005,21:02,1112.00,1112.00,1112.00,1112.00,0,3,3.00
01/12/2005,21:03,1112.00,1112.00,1112.00,1112.00,0,1,1.00
01/12/2005,21:13,1112.25,1112.25,1112.25,1112.25,5,0,5.00
01/12/2005,21:22,1112.00,1112.00,1112.00,1112.00,0,1,1.00
01/12/2005,21:23,1112.25,1112.25,1112.25,1112.25,11,0,11.00
01/12/2005,21:25,1112.25,1112.25,1112.25,1112.25,1,0,1.00
01/12/2005,21:27,1112.00,1112.00,1112.00,1112.00,0,1,1.00
01/12/2005,21:33,1112.00,1112.00,1112.00,1112.00,0,34,34.00
01/12/2005,21:34,1112.00,1112.00,1112.00,1112.00,0,11,11.00
01/12/2005,21:35,1112.00,1112.00,1112.00,1112.00,0,3,3.00
01/12/2005,21:38,1112.00,1112.00,1111.75,1111.75,0,20,20.00
01/12/2005,21:39,1112.00,1112.00,1111.75,1112.00,18,1,19.00
01/12/2005,21:41,1112.25,1112.25,1112.25,1112.25,1,0,1.00
01/12/2005,21:46,1112.00,1112.00,1112.00,1112.00,0,23,23.00
01/12/2005,21:47,1111.75,1111.75,1111.75,1111.75,0,1,1.00
01/12/2005,21:50,1111.75,1111.75,1111.75,1111.75,0,1,1.00
01/12/2005,21:58,1112.00,1112.00,1111.75,1111.75,1,15,16.00
01/12/2005,21:59,1111.75,1111.75,1111.75,1111.75,0,20,20.00
01/12/2005,22:00,1112.00,1112.00,1111.75,1111.75,2,1,3.00
01/12/2005,22:07,1111.75,1111.75,1111.75,1111.75,0,7,7.00
01/12/2005,22:08,1111.75,1111.75,1111.75,1111.75,0,1,1.00
01/12/2005,22:09,1111.75,1111.75,1111.75,1111.75,0,5,5.00
01/12/2005,22:28,1111.75,1111.75,1111.75,1111.75,0,1,1.00
01/12/2005,22:31,1111.75,1111.75,1111.75,1111.75,0,20,20.00
01/12/2005,22:34,1111.75,1111.75,1111.75,1111.75,0,14,14.00
01/12/2005,22:35,1111.50,1111.50,1111.50,1111.50,0,7,7.00
01/12/2005,22:36,1111.75,1111.75,1111.75,1111.75,2,0,2.00
01/12/2005,22:37,1111.75,1111.75,1111.75,1111.75,1,0,1.00
01/12/2005,22:43,1111.50,1111.50,1111.50,1111.50,0,1,1.00
01/12/2005,22:44,1111.50,1111.50,1111.50,1111.50,0,2,2.00
01/12/2005,22:45,1111.50,1111.50,1111.50,1111.50,0,1,1.00
01/12/2005,22:49,1111.50,1111.75,1111.50,1111.75,5,1,6.00
01/12/2005,22:50,1111.75,1111.75,1111.75,1111.75,5,0,5.00
01/12/2005,22:51,1111.50,1111.50,1111.50,1111.50,0,1,1.00
01/12/2005,22:53,1111.75,1111.75,1111.50,1111.50,1,2,3.00
01/12/2005,22:55,1111.50,1111.50,1111.50,1111.50,0,4,4.00
01/12/2005,23:05,1111.75,1111.75,1111.75,1111.75,1,0,1.00
01/12/2005,23:13,1111.75,1111.75,1111.75,1111.75,2,0,2.00
01/12/2005,23:15,1111.50,1111.50,1111.50,1111.50,0,3,3.00
01/12/2005,23:20,1111.75,1111.75,1111.75,1111.75,1,0,1.00
01/12/2005,23:23,1111.75,1111.75,1111.75,1111.75,2,0,2.00
01/12/2005,23:24,1111.75,1111.75,1111.75,1111.75,5,0,5.00
01/12/2005,23:27,1111.50,1111.50,1111.50,1111.50,0,1,1.00
01/12/2005,23:31,1111.50,1111.75,1111.50,1111.75,4,6,10.00
01/12/2005,23:32,1111.75,1111.75,1111.75,1111.75,1,0,1.00
01/12/2005,23:33,1111.75,1111.75,1111.75,1111.75,1,0,1.00
01/12/2005,23:35,1111.75,1111.75,1111.75,1111.75,2,0,2.00
01/12/2005,23:36,1111.75,1111.75,1111.75,1111.75,1,0,1.00
01/12/2005,23:40,1111.75,1111.75,1111.75,1111.75,2,0,2.00
01/12/2005,23:41,1111.75,1111.75,1111.75,1111.75,7,0,7.00
01/12/2005,23:43,1111.75,1111.75,1111.75,1111.75,1,0,1.00
01/12/2005,23:44,1111.75,1111.75,1111.75,1111.75,10,0,10.00
01/12/2005,23:45,1112.00,1112.00,1112.00,1112.00,27,0,27.00
01/12/2005,23:46,1112.00,1112.00,1112.00,1112.00,3,0,3.00
01/12/2005,23:48,1112.00,1112.00,1112.00,1112.00,12,0,12.00
01/12/2005,23:51,1111.75,1111.75,1111.75,1111.75,0,1,1.00
01/12/2005,23:52,1111.75,1111.75,1111.75,1111.75,0,5,5.00
01/12/2005,23:53,1112.00,1112.00,1112.00,1112.00,1,0,1.00
01/12/2005,23:56,1111.75,1112.00,1111.75,1112.00,15,5,20.00
01/13/2005,00:02,1112.00,1112.00,1112.00,1112.00,1,0,1.00
01/13/2005,00:06,1111.75,1111.75,1111.75,1111.75,0,1,1.00
01/13/2005,00:11,1112.00,1112.00,1111.75,1111.75,1,22,23.00
01/13/2005,00:13,1111.50,1111.50,1111.50,1111.50,0,2,2.00
01/13/2005,00:16,1111.50,1111.50,1111.50,1111.50,0,5,5.00
01/13/2005,00:21,1111.50,1111.50,1111.50,1111.50,0,1,1.00
01/13/2005,00:23,1111.50,1111.50,1111.50,1111.50,0,30,30.00
01/13/2005,00:25,1111.50,1111.50,1111.50,1111.50,0,2,2.00
01/13/2005,00:26,1111.25,1111.25,1111.25,1111.25,0,125,125.00
01/13/2005,00:27,1111.25,1111.25,1111.25,1111.25,0,2,2.00
01/13/2005,00:28,1111.25,1111.25,1111.25,1111.25,0,25,25.00
01/13/2005,00:32,1111.50,1111.50,1111.50,1111.50,38,0,38.00
01/13/2005,00:36,1111.50,1111.50,1111.50,1111.50,4,0,4.00
01/13/2005,00:37,1111.25,1111.50,1111.25,1111.50,21,1,22.00
01/13/2005,00:41,1111.75,1111.75,1111.75,1111.75,5,0,5.00
01/13/2005,00:43,1111.50,1111.50,1111.50,1111.50,0,1,1.00
01/13/2005,00:47,1111.75,1111.75,1111.75,1111.75,1,0,1.00
01/13/2005,01:00,1111.50,1111.75,1111.50,1111.75,15,5,20.00
01/13/2005,01:01,1111.75,1111.75,1111.50,1111.50,1,10,11.00
01/13/2005,01:03,1111.50,1111.50,1111.50,1111.50,0,11,11.00
01/13/2005,01:04,1111.50,1111.50,1111.50,1111.50,0,2,2.00
01/13/2005,01:05,1111.50,1111.50,1111.50,1111.50,0,1,1.00
01/13/2005,01:08,1111.50,1111.50,1111.50,1111.50,0,15,15.00
01/13/2005,01:10,1111.25,1111.25,1111.25,1111.25,0,2,2.00
01/13/2005,01:11,1111.50,1111.50,1111.50,1111.50,15,0,15.00
01/13/2005,01:12,1111.75,1111.75,1111.75,1111.75,2,0,2.00
01/13/2005,01:14,1111.75,1111.75,1111.75,1111.75,1,0,1.00
01/13/2005,01:15,1111.50,1111.50,1111.50,1111.50,0,3,3.00
01/13/2005,01:17,1111.75,1111.75,1111.75,1111.75,1,0,1.00
01/13/2005,01:18,1111.75,1111.75,1111.75,1111.75,31,0,31.00
01/13/2005,01:21,1111.50,1111.50,1111.50,1111.50,0,6,6.00
01/13/2005,01:22,1111.75,1111.75,1111.75,1111.75,30,0,30.00
01/13/2005,01:23,1111.75,1111.75,1111.75,1111.75,4,0,4.00
01/13/2005,01:25,1111.75,1111.75,1111.75,1111.75,12,0,12.00
01/13/2005,01:26,1111.75,1111.75,1111.75,1111.75,1,0,1.00
01/13/2005,01:27,1111.75,1111.75,1111.75,1111.75,7,0,7.00
01/13/2005,01:29,1111.75,1111.75,1111.75,1111.75,14,0,14.00
01/13/2005,01:31,1112.00,1112.00,1111.75,1111.75,1,2,3.00
01/13/2005,01:34,1112.00,1112.00,1112.00,1112.00,1,0,1.00
01/13/2005,01:38,1111.75,1111.75,1111.75,1111.75,0,2,2.00
01/13/2005,01:40,1111.75,1111.75,1111.75,1111.75,0,5,5.00
01/13/2005,01:41,1111.75,1111.75,1111.50,1111.50,0,77,77.00
01/13/2005,01:42,1111.50,1111.50,1111.50,1111.50,0,12,12.00
01/13/2005,01:43,1111.25,1111.25,1111.25,1111.25,0,20,20.00
01/13/2005,01:45,1111.25,1111.50,1111.25,1111.50,10,1,11.00
01/13/2005,01:46,1111.50,1111.50,1111.50,1111.50,14,0,14.00
01/13/2005,01:47,1111.50,1111.50,1111.50,1111.50,50,0,50.00
01/13/2005,01:48,1111.25,1111.50,1111.25,1111.50,21,10,31.00
01/13/2005,01:49,1111.75,1111.75,1111.50,1111.50,24,10,34.00
01/13/2005,01:50,1111.50,1111.50,1111.50,1111.50,0,16,16.00
01/13/2005,01:51,1111.50,1111.50,1111.50,1111.50,0,2,2.00
01/13/2005,01:52,1111.50,1111.50,1111.50,1111.50,0,4,4.00
01/13/2005,01:53,1111.50,1111.50,1111.25,1111.25,0,40,40.00
01/13/2005,01:55,1111.50,1111.50,1111.50,1111.50,35,0,35.00
01/13/2005,01:56,1111.50,1111.50,1111.50,1111.50,50,0,50.00
01/13/2005,01:57,1111.75,1111.75,1111.75,1111.75,40,0,40.00
01/13/2005,01:59,1111.75,1111.75,1111.75,1111.75,10,0,10.00
01/13/2005,02:00,1111.75,1111.75,1111.50,1111.75,58,42,100.00
01/13/2005,02:01,1111.75,1112.00,1111.75,1111.75,42,25,67.00
01/13/2005,02:02,1111.75,1111.75,1111.50,1111.50,0,26,26.00
01/13/2005,02:03,1111.75,1111.75,1111.50,1111.50,20,40,60.00
01/13/2005,02:04,1111.50,1112.00,1111.50,1112.00,106,57,163.00
01/13/2005,02:05,1111.75,1111.75,1111.75,1111.75,0,48,48.00
01/13/2005,02:06,1111.50,1111.50,1111.50,1111.50,0,67,67.00
01/13/2005,02:07,1111.50,1111.50,1111.25,1111.25,0,7,7.00
01/13/2005,02:08,1111.50,1111.50,1111.50,1111.50,33,0,33.00
01/13/2005,02:09,1111.50,1111.50,1111.50,1111.50,5,0,5.00
01/13/2005,02:10,1111.50,1111.50,1111.50,1111.50,37,0,37.00
01/13/2005,02:11,1111.50,1111.50,1111.50,1111.50,20,0,20.00
01/13/2005,02:12,1111.50,1111.50,1111.25,1111.25,5,21,26.00
01/13/2005,02:14,1111.25,1111.25,1111.25,1111.25,0,230,230.00
01/13/2005,02:15,1111.25,1111.25,1111.00,1111.00,0,46,46.00
01/13/2005,02:16,1111.25,1111.25,1111.25,1111.25,11,0,11.00
01/13/2005,02:17,1111.25,1111.25,1111.00,1111.00,41,239,280.00
01/13/2005,02:18,1111.00,1111.00,1111.00,1111.00,0,18,18.00
01/13/2005,02:19,1111.25,1111.25,1111.25,1111.25,131,0,131.00
01/13/2005,02:20,1111.25,1111.25,1111.25,1111.25,17,0,17.00
01/13/2005,02:21,1111.50,1111.50,1111.50,1111.50,1,0,1.00
01/13/2005,02:22,1111.50,1111.75,1111.50,1111.75,98,0,98.00
01/13/2005,02:23,1111.50,1111.50,1111.50,1111.50,0,29,29.00
01/13/2005,02:24,1111.50,1111.50,1111.50,1111.50,0,42,42.00
01/13/2005,02:25,1111.50,1111.50,1111.50,1111.50,0,1,1.00
01/13/2005,02:26,1111.50,1111.75,1111.50,1111.75,1,114,115.00
01/13/2005,02:27,1111.50,1111.50,1111.25,1111.50,13,12,25.00
01/13/2005,02:30,1111.50,1111.50,1111.50,1111.50,84,0,84.00
01/13/2005,02:31,1111.50,1111.50,1111.50,1111.50,45,0,45.00
01/13/2005,02:32,1111.50,1111.50,1111.50,1111.50,18,0,18.00
01/13/2005,02:33,1111.50,1111.50,1111.50,1111.50,37,0,37.00
01/13/2005,02:34,1111.50,1111.50,1111.50,1111.50,6,0,6.00
01/13/2005,02:35,1111.50,1111.50,1111.50,1111.50,31,0,31.00
01/13/2005,02:36,1111.50,1111.50,1111.50,1111.50,7,0,7.00
01/13/2005,02:37,1111.50,1111.50,1111.50,1111.50,49,0,49.00
01/13/2005,02:38,1111.75,1111.75,1111.75,1111.75,90,0,90.00
01/13/2005,02:39,1111.75,1112.00,1111.75,1112.00,66,0,66.00
01/13/2005,02:40,1111.75,1111.75,1111.75,1111.75,0,15,15.00
01/13/2005,02:41,1111.75,1111.75,1111.50,1111.50,0,13,13.00
01/13/2005,02:42,1111.75,1111.75,1111.50,1111.50,22,50,72.00
01/13/2005,02:43,1111.50,1111.50,1111.50,1111.50,0,60,60.00
01/13/2005,02:44,1111.50,1111.50,1111.50,1111.50,0,1,1.00
01/13/2005,02:45,1111.50,1111.75,1111.50,1111.75,1,3,4.00
01/13/2005,02:46,1111.50,1111.75,1111.50,1111.75,5,5,10.00
01/13/2005,02:47,1111.75,1112.00,1111.75,1111.75,20,1,21.00
01/13/2005,02:48,1111.50,1111.50,1111.50,1111.50,0,4,4.00
01/13/2005,02:50,1111.75,1111.75,1111.75,1111.75,28,0,28.00
01/13/2005,02:51,1111.75,1111.75,1111.75,1111.75,1,0,1.00
01/13/2005,02:53,1111.50,1111.50,1111.50,1111.50,0,130,130.00
01/13/2005,02:54,1111.50,1111.50,1111.50,1111.50,0,5,5.00
01/13/2005,02:55,1111.50,1111.50,1111.50,1111.50,0,9,9.00
01/13/2005,02:57,1111.50,1111.50,1111.50,1111.50,0,9,9.00
01/13/2005,02:58,1111.50,1111.50,1111.25,1111.25,0,105,105.00
01/13/2005,02:59,1111.25,1111.25,1111.25,1111.25,0,54,54.00
01/13/2005,03:00,1111.25,1111.25,1111.25,1111.25,0,60,60.00
01/13/2005,03:01,1111.25,1111.25,1111.25,1111.25,0,6,6.00
01/13/2005,03:02,1111.25,1111.25,1111.25,1111.25,0,6,6.00
01/13/2005,03:03,1111.25,1111.25,1111.00,1111.25,17,2,19.00
01/13/2005,03:04,1111.50,1111.50,1111.50,1111.50,1,0,1.00
01/13/2005,03:06,1111.25,1111.25,1110.75,1111.00,37,409,446.00
01/13/2005,03:07,1111.00,1111.00,1111.00,1111.00,8,0,8.00
01/13/2005,03:08,1111.00,1111.00,1111.00,1111.00,20,0,20.00
01/13/2005,03:09,1110.75,1111.00,1110.75,1111.00,1,1,2.00
01/13/2005,03:11,1110.75,1110.75,1110.75,1110.75,0,1,1.00
01/13/2005,03:13,1110.75,1110.75,1110.50,1110.75,119,156,275.00
01/13/2005,03:14,1110.75,1110.75,1110.00,1110.25,39,476,515.00
01/13/2005,03:15,1110.25,1110.50,1110.25,1110.25,28,76,104.00
01/13/2005,03:16,1110.50,1110.50,1110.50,1110.50,3,0,3.00
01/13/2005,03:18,1110.25,1110.25,1110.00,1110.00,0,128,128.00
01/13/2005,03:19,1110.25,1110.25,1110.25,1110.25,97,0,97.00
01/13/2005,03:21,1110.25,1110.25,1110.25,1110.25,20,0,20.00
01/13/2005,03:22,1110.25,1110.25,1110.00,1110.25,29,1,30.00
01/13/2005,03:23,1110.25,1110.25,1110.25,1110.25,472,0,472.00
01/13/2005,03:24,1110.00,1110.00,1109.75,1109.75,4,131,135.00
01/13/2005,03:25,1109.75,1109.75,1109.75,1109.75,0,6,6.00
01/13/2005,03:26,1109.75,1110.00,1109.75,1110.00,1,1,2.00
01/13/2005,03:27,1110.00,1110.00,1110.00,1110.00,106,0,106.00
01/13/2005,03:28,1110.00,1110.00,1110.00,1110.00,65,0,65.00
01/13/2005,03:29,1110.00,1110.00,1110.00,1110.00,49,0,49.00
01/13/2005,03:30,1110.25,1110.25,1110.25,1110.25,1,0,1.00
01/13/2005,03:32,1110.00,1110.25,1110.00,1110.00,5,133,138.00
01/13/2005,03:33,1110.00,1110.00,1110.00,1110.00,0,10,10.00
01/13/2005,03:34,1110.00,1110.00,1110.00,1110.00,0,181,181.00
01/13/2005,03:35,1110.00,1110.00,1110.00,1110.00,0,23,23.00
01/13/2005,03:36,1110.00,1110.25,1109.75,1110.25,101,121,222.00
01/13/2005,03:37,1110.25,1110.25,1110.25,1110.25,45,0,45.00
01/13/2005,03:38,1110.50,1110.50,1110.50,1110.50,10,0,10.00
01/13/2005,03:40,1110.25,1110.25,1110.25,1110.25,0,64,64.00
01/13/2005,03:42,1110.25,1110.25,1110.25,1110.25,0,54,54.00
01/13/2005,03:43,1110.25,1110.25,1110.00,1110.00,0,12,12.00
01/13/2005,03:44,1110.00,1110.00,1110.00,1110.00,0,27,27.00
01/13/2005,03:45,1109.75,1110.00,1109.75,1110.00,2,1,3.00
01/13/2005,03:46,1109.75,1109.75,1109.75,1109.75,0,10,10.00
01/13/2005,03:47,1110.00,1110.00,1110.00,1110.00,10,0,10.00
01/13/2005,03:49,1110.00,1110.00,1110.00,1110.00,10,0,10.00
01/13/2005,03:50,1109.75,1109.75,1109.50,1109.75,6,308,314.00
01/13/2005,03:51,1109.75,1109.75,1109.75,1109.75,205,0,205.00
01/13/2005,03:52,1110.00,1110.00,1110.00,1110.00,30,0,30.00
01/13/2005,03:53,1110.00,1110.00,1110.00,1110.00,173,0,173.00
01/13/2005,03:55,1110.00,1110.00,1109.75,1110.00,50,10,60.00
01/13/2005,03:56,1110.00,1110.00,1110.00,1110.00,11,0,11.00
01/13/2005,03:57,1110.00,1110.00,1110.00,1110.00,4,0,4.00
01/13/2005,03:58,1110.00,1110.25,1110.00,1110.25,68,0,68.00
01/13/2005,03:59,1110.25,1110.50,1110.25,1110.50,14,0,14.00
01/13/2005,04:00,1110.50,1110.50,1110.50,1110.50,3,0,3.00
01/13/2005,04:01,1110.25,1110.50,1110.25,1110.50,1,2,3.00
01/13/2005,04:03,1110.25,1110.25,1110.25,1110.25,0,21,21.00
01/13/2005,04:04,1110.25,1110.25,1110.25,1110.25,0,30,30.00
01/13/2005,04:05,1110.25,1110.25,1110.25,1110.25,0,3,3.00
01/13/2005,04:06,1110.25,1110.25,1110.25,1110.25,0,2,2.00
01/13/2005,04:07,1110.50,1110.50,1110.50,1110.50,1,0,1.00
01/13/2005,04:08,1110.25,1110.25,1110.25,1110.25,0,68,68.00
01/13/2005,04:09,1110.25,1110.25,1110.00,1110.25,50,6,56.00
01/13/2005,04:11,1110.25,1110.50,1110.25,1110.50,61,0,61.00
01/13/2005,04:12,1110.25,1110.25,1110.25,1110.25,0,95,95.00
01/13/2005,04:13,1110.25,1110.25,1110.25,1110.25,0,11,11.00
01/13/2005,04:16,1110.25,1110.25,1110.25,1110.25,0,2,2.00
01/13/2005,04:17,1110.25,1110.25,1110.25,1110.25,0,1,1.00
01/13/2005,04:18,1110.25,1110.25,1110.25,1110.25,0,11,11.00
01/13/2005,04:19,1110.50,1110.50,1110.50,1110.50,5,0,5.00
01/13/2005,04:20,1110.25,1110.25,1110.25,1110.25,0,43,43.00
01/13/2005,04:21,1110.00,1110.00,1110.00,1110.00,0,25,25.00
01/13/2005,04:22,1109.75,1110.00,1109.75,1110.00,36,5,41.00
01/13/2005,04:23,1110.00,1110.00,1110.00,1110.00,15,0,15.00
01/13/2005,04:26,1110.00,1110.00,1110.00,1110.00,31,0,31.00
01/13/2005,04:27,1110.00,1110.00,1110.00,1110.00,1,0,1.00
01/13/2005,04:28,1110.00,1110.00,1110.00,1110.00,43,0,43.00
01/13/2005,04:29,1110.25,1110.25,1110.25,1110.25,62,0,62.00
01/13/2005,04:30,1110.25,1110.50,1110.25,1110.50,41,0,41.00
01/13/2005,04:31,1110.25,1110.25,1110.25,1110.25,0,62,62.00
01/13/2005,04:32,1110.25,1110.25,1110.25,1110.25,0,10,10.00
01/13/2005,04:33,1110.25,1110.25,1110.25,1110.25,0,26,26.00
01/13/2005,04:34,1110.25,1110.25,1110.00,1110.25,12,11,23.00
01/13/2005,04:35,1110.25,1110.25,1110.25,1110.25,1,0,1.00
01/13/2005,04:38,1110.25,1110.25,1110.25,1110.25,6,0,6.00
01/13/2005,04:40,1110.25,1110.25,1110.25,1110.25,5,0,5.00
01/13/2005,04:43,1110.50,1110.50,1110.25,1110.25,1,22,23.00
01/13/2005,04:44,1110.00,1110.00,1110.00,1110.00,0,59,59.00
01/13/2005,04:45,1110.25,1110.25,1110.00,1110.00,111,57,168.00
01/13/2005,04:46,1110.25,1110.25,1110.25,1110.25,7,0,7.00
01/13/2005,04:47,1110.25,1110.25,1110.25,1110.25,8,0,8.00
01/13/2005,04:49,1110.25,1110.25,1110.25,1110.25,10,0,10.00
01/13/2005,04:51,1110.25,1110.25,1110.25,1110.25,75,0,75.00
01/13/2005,04:52,1110.50,1110.50,1110.50,1110.50,3,0,3.00
01/13/2005,04:53,1110.25,1110.25,1110.25,1110.25,0,60,60.00
01/13/2005,04:54,1110.25,1110.25,1110.25,1110.25,0,16,16.00
01/13/2005,04:55,1110.25,1110.25,1110.25,1110.25,0,34,34.00
01/13/2005,04:56,1110.25,1110.25,1110.25,1110.25,0,6,6.00
01/13/2005,04:58,1110.25,1110.25,1110.25,1110.25,0,78,78.00
01/13/2005,05:00,1110.25,1110.25,1110.25,1110.25,0,10,10.00
01/13/2005,05:01,1110.25,1110.25,1110.00,1110.25,1,115,116.00
01/13/2005,05:02,1110.25,1110.25,1110.25,1110.25,56,0,56.00
01/13/2005,05:03,1110.00,1110.25,1110.00,1110.25,7,8,15.00
01/13/2005,05:04,1110.25,1110.25,1110.25,1110.25,11,0,11.00
01/13/2005,05:05,1110.25,1110.25,1110.25,1110.25,11,0,11.00
01/13/2005,05:06,1110.25,1110.25,1110.25,1110.25,1,0,1.00
01/13/2005,05:12,1110.50,1110.50,1110.50,1110.50,2,0,2.00
01/13/2005,05:14,1110.25,1110.25,1110.25,1110.25,0,50,50.00
01/13/2005,05:15,1110.25,1110.25,1110.25,1110.25,0,15,15.00
01/13/2005,05:16,1110.25,1110.25,1110.00,1110.25,5,12,17.00
01/13/2005,05:17,1110.25,1110.25,1110.25,1110.25,10,0,10.00
01/13/2005,05:18,1110.00,1110.25,1110.00,1110.25,1,136,137.00
01/13/2005,05:19,1110.00,1110.00,1110.00,1110.00,0,3,3.00
01/13/2005,05:20,1110.00,1110.25,1109.75,1109.75,35,194,229.00
01/13/2005,05:21,1109.75,1109.75,1109.50,1109.75,54,152,206.00
01/13/2005,05:22,1109.75,1109.75,1109.75,1109.75,28,0,28.00
01/13/2005,05:23,1109.75,1109.75,1109.75,1109.75,54,0,54.00
01/13/2005,05:24,1109.75,1109.75,1109.75,1109.75,3,0,3.00
01/13/2005,05:25,1109.75,1110.00,1109.75,1110.00,6,0,6.00
01/13/2005,05:26,1109.75,1109.75,1109.75,1109.75,0,36,36.00
01/13/2005,05:27,1109.75,1109.75,1109.50,1109.50,0,15,15.00
01/13/2005,05:28,1110.00,1110.00,1109.75,1109.75,9,16,25.00
01/13/2005,05:29,1109.75,1109.75,1109.75,1109.75,0,1,1.00
01/13/2005,05:30,1110.00,1110.00,1109.75,1109.75,3,18,21.00
01/13/2005,05:31,1109.75,1109.75,1109.75,1109.75,0,58,58.00
01/13/2005,05:32,1109.75,1109.75,1109.75,1109.75,0,42,42.00
01/13/2005,05:33,1109.75,1109.75,1109.75,1109.75,0,36,36.00
01/13/2005,05:34,1109.75,1109.75,1109.75,1109.75,0,15,15.00
01/13/2005,05:35,1109.75,1109.75,1109.75,1109.75,0,21,21.00
01/13/2005,05:36,1109.75,1109.75,1109.75,1109.75,0,85,85.00
01/13/2005,05:37,1109.75,1109.75,1109.50,1109.75,7,3,10.00
01/13/2005,05:38,1109.75,1109.75,1109.75,1109.75,19,0,19.00
01/13/2005,05:39,1109.75,1110.00,1109.75,1110.00,2,0,2.00
01/13/2005,05:40,1109.75,1109.75,1109.50,1109.50,0,158,158.00
01/13/2005,05:41,1109.50,1109.50,1109.25,1109.50,40,375,415.00
01/13/2005,05:42,1109.25,1109.50,1109.25,1109.50,79,3,82.00
01/13/2005,05:43,1109.75,1109.75,1109.75,1109.75,114,0,114.00
01/13/2005,05:45,1110.00,1110.00,1109.75,1110.00,164,1,165.00
01/13/2005,05:46,1110.00,1110.25,1110.00,1110.00,62,43,105.00
01/13/2005,05:48,1110.00,1110.00,1110.00,1110.00,0,7,7.00
01/13/2005,05:49,1110.00,1110.00,1110.00,1110.00,0,57,57.00
01/13/2005,05:52,1110.00,1110.00,1110.00,1110.00,0,58,58.00
01/13/2005,05:53,1110.00,1110.00,1110.00,1110.00,0,8,8.00
01/13/2005,05:54,1110.00,1110.00,1110.00,1110.00,0,5,5.00
01/13/2005,05:55,1110.00,1110.00,1110.00,1110.00,0,122,122.00
01/13/2005,05:57,1110.00,1110.00,1110.00,1110.00,0,60,60.00
01/13/2005,05:59,1110.25,1110.25,1110.25,1110.25,106,0,106.00
01/13/2005,06:02,1110.00,1110.00,1109.75,1109.75,0,317,317.00
01/13/2005,06:03,1110.00,1110.00,1110.00,1110.00,11,0,11.00
01/13/2005,06:04,1110.00,1110.00,1110.00,1110.00,8,0,8.00
01/13/2005,06:05,1110.00,1110.25,1110.00,1110.25,63,0,63.00
01/13/2005,06:06,1110.25,1110.50,1110.25,1110.25,173,25,198.00
01/13/2005,06:08,1110.25,1110.25,1110.25,1110.25,0,2,2.00
01/13/2005,06:10,1110.50,1110.50,1110.25,1110.25,1,40,41.00
01/13/2005,06:11,1110.25,1110.25,1110.25,1110.25,0,32,32.00
01/13/2005,06:12,1110.00,1110.25,1110.00,1110.25,24,25,49.00
01/13/2005,06:13,1110.50,1110.50,1110.50,1110.50,9,0,9.00
01/13/2005,06:14,1110.50,1110.50,1110.50,1110.50,105,0,105.00
01/13/2005,06:15,1110.50,1110.50,1110.50,1110.50,3,0,3.00
01/13/2005,06:16,1110.50,1110.50,1110.50,1110.50,2,0,2.00
01/13/2005,06:17,1110.50,1110.50,1110.50,1110.50,1,0,1.00
01/13/2005,06:20,1110.25,1110.25,1110.25,1110.25,0,88,88.00
01/13/2005,06:22,1110.00,1110.00,1110.00,1110.00,0,2,2.00
01/13/2005,06:24,1110.25,1110.25,1110.00,1110.00,6,51,57.00
01/13/2005,06:25,1110.00,1110.25,1110.00,1110.25,25,13,38.00
01/13/2005,06:27,1110.00,1110.00,1110.00,1110.00,0,59,59.00
01/13/2005,06:28,1110.00,1110.00,1110.00,1110.00,0,6,6.00
01/13/2005,06:29,1110.00,1110.00,1110.00,1110.00,0,1,1.00
01/13/2005,06:30,1110.00,1110.00,1110.00,1110.00,0,22,22.00
01/13/2005,06:31,1110.00,1110.00,1110.00,1110.00,0,13,13.00
01/13/2005,06:32,1110.00,1110.25,1110.00,1110.25,1,32,33.00
01/13/2005,06:33,1110.25,1110.25,1110.25,1110.25,1,0,1.00
01/13/2005,06:35,1110.00,1110.00,1110.00,1110.00,0,2,2.00
01/13/2005,06:36,1110.25,1110.50,1110.25,1110.25,133,2,135.00
01/13/2005,06:37,1110.25,1110.50,1110.25,1110.50,1,1,2.00
01/13/2005,06:38,1110.25,1110.25,1110.25,1110.25,0,17,17.00
01/13/2005,06:40,1110.25,1110.25,1110.25,1110.25,0,34,34.00
01/13/2005,06:42,1110.00,1110.25,1110.00,1110.25,44,11,55.00
01/13/2005,06:43,1110.25,1110.50,1110.25,1110.25,12,5,17.00
01/13/2005,06:44,1110.50,1110.50,1110.50,1110.50,6,0,6.00
01/13/2005,06:45,1110.25,1110.50,1110.25,1110.50,5,15,20.00
01/13/2005,06:46,1110.50,1110.50,1110.50,1110.50,1,0,1.00
01/13/2005,06:47,1110.50,1110.50,1110.50,1110.50,1,0,1.00
01/13/2005,06:48,1110.50,1110.50,1110.50,1110.50,12,0,12.00
01/13/2005,06:49,1110.50,1110.50,1110.50,1110.50,7,0,7.00
01/13/2005,06:50,1110.50,1110.50,1110.50,1110.50,61,0,61.00
01/13/2005,06:51,1110.50,1110.75,1110.50,1110.50,154,60,214.00
01/13/2005,06:52,1110.50,1110.50,1110.50,1110.50,0,2,2.00
01/13/2005,06:53,1110.50,1110.50,1110.50,1110.50,0,4,4.00
01/13/2005,06:54,1110.25,1110.25,1110.00,1110.25,38,147,185.00
01/13/2005,06:55,1110.25,1110.25,1110.25,1110.25,63,0,63.00
01/13/2005,06:56,1110.50,1110.50,1110.25,1110.25,5,2,7.00
01/13/2005,06:57,1110.25,1110.25,1110.00,1110.25,1,85,86.00
01/13/2005,06:59,1110.25,1110.25,1110.25,1110.25,2,0,2.00
01/13/2005,07:00,1110.00,1110.00,1110.00,1110.00,0,19,19.00
01/13/2005,07:01,1110.00,1110.00,1110.00,1110.00,0,121,121.00
01/13/2005,07:02,1110.00,1110.00,1109.75,1109.75,0,101,101.00
01/13/2005,07:03,1109.75,1110.00,1109.75,1110.00,1,6,7.00
01/13/2005,07:04,1110.00,1110.00,1109.75,1109.75,1,2,3.00
01/13/2005,07:05,1109.75,1110.00,1109.75,1110.00,14,7,21.00
01/13/2005,07:06,1110.00,1110.00,1110.00,1110.00,33,0,33.00
01/13/2005,07:07,1110.00,1110.25,1110.00,1110.00,63,2,65.00
01/13/2005,07:08,1110.00,1110.00,1110.00,1110.00,0,2,2.00
01/13/2005,07:09,1110.25,1110.25,1110.25,1110.25,7,0,7.00
01/13/2005,07:10,1110.25,1110.25,1110.25,1110.25,2,0,2.00
01/13/2005,07:11,1110.25,1110.25,1110.25,1110.25,6,0,6.00
01/13/2005,07:12,1110.25,1110.50,1110.25,1110.25,123,50,173.00
01/13/2005,07:13,1110.50,1110.50,1110.50,1110.50,50,0,50.00
01/13/2005,07:14,1110.50,1110.50,1110.50,1110.50,5,0,5.00
01/13/2005,07:15,1110.25,1110.25,1110.00,1110.25,17,20,37.00
01/13/2005,07:16,1110.00,1110.00,1110.00,1110.00,0,20,20.00
01/13/2005,07:17,1110.25,1110.25,1110.25,1110.25,3,0,3.00
01/13/2005,07:18,1110.25,1110.25,1110.25,1110.25,78,0,78.00
01/13/2005,07:19,1110.25,1110.25,1110.25,1110.25,35,0,35.00
01/13/2005,07:20,1110.25,1110.25,1110.00,1110.25,111,6,117.00
01/13/2005,07:21,1110.00,1110.00,1109.75,1109.75,0,82,82.00
01/13/2005,07:22,1110.00,1110.00,1110.00,1110.00,146,0,146.00
01/13/2005,07:23,1110.00,1110.25,1110.00,1110.00,52,133,185.00
01/13/2005,07:24,1109.75,1109.75,1109.50,1109.75,42,153,195.00
01/13/2005,07:25,1109.75,1109.75,1109.50,1109.75,62,2,64.00
01/13/2005,07:26,1109.75,1110.00,1109.75,1109.75,2,11,13.00
01/13/2005,07:27,1109.75,1110.00,1109.75,1110.00,3,7,10.00
01/13/2005,07:28,1110.00,1110.00,1109.25,1109.50,14,362,376.00
01/13/2005,07:29,1109.50,1109.50,1109.25,1109.50,86,14,100.00
01/13/2005,07:30,1109.50,1109.75,1109.25,1109.25,170,171,341.00
01/13/2005,07:31,1109.25,1110.25,1109.25,1109.75,505,477,982.00
01/13/2005,07:32,1110.00,1110.00,1109.75,1110.00,291,35,326.00
01/13/2005,07:33,1110.00,1110.25,1110.00,1110.25,220,0,220.00
01/13/2005,07:34,1110.25,1110.25,1109.75,1110.00,230,159,389.00
01/13/2005,07:35,1109.75,1110.00,1109.50,1110.00,93,121,214.00
01/13/2005,07:36,1110.00,1110.00,1109.75,1109.75,135,149,284.00
01/13/2005,07:37,1109.75,1110.25,1109.75,1110.00,113,339,452.00
01/13/2005,07:38,1110.00,1110.00,1109.75,1110.00,16,183,199.00
01/13/2005,07:39,1110.00,1110.00,1109.50,1109.50,29,69,98.00
01/13/2005,07:40,1109.75,1109.75,1109.25,1109.75,88,360,448.00
01/13/2005,07:41,1109.50,1110.00,1109.50,1110.00,228,3,231.00
01/13/2005,07:42,1110.00,1110.00,1110.00,1110.00,35,0,35.00
01/13/2005,07:43,1110.00,1110.00,1109.75,1110.00,37,1,38.00
01/13/2005,07:44,1110.00,1110.00,1109.75,1109.75,13,97,110.00
01/13/2005,07:45,1109.75,1109.75,1109.50,1109.50,0,6,6.00
01/13/2005,07:46,1109.75,1109.75,1109.75,1109.75,140,0,140.00
01/13/2005,07:47,1109.75,1109.75,1109.50,1109.75,142,1,143.00
01/13/2005,07:48,1109.75,1110.00,1109.75,1110.00,604,0,604.00
01/13/2005,07:49,1109.75,1110.00,1109.75,1110.00,23,1,24.00
01/13/2005,07:50,1110.00,1110.00,1110.00,1110.00,24,0,24.00
01/13/2005,07:51,1110.00,1110.25,1109.75,1110.00,65,8,73.00
01/13/2005,07:52,1110.00,1110.25,1110.00,1110.25,234,1,235.00
01/13/2005,07:53,1110.25,1110.25,1110.25,1110.25,2,0,2.00
01/13/2005,07:54,1110.25,1110.50,1110.25,1110.25,98,15,113.00
01/13/2005,07:55,1110.50,1110.50,1110.50,1110.50,18,0,18.00
01/13/2005,07:56,1110.50,1110.50,1110.50,1110.50,226,0,226.00
01/13/2005,07:57,1110.50,1110.75,1110.50,1110.50,85,166,251.00
01/13/2005,07:58,1110.50,1110.50,1110.25,1110.50,158,12,170.00
01/13/2005,07:59,1110.50,1110.50,1110.25,1110.25,18,263,281.00
01/13/2005,08:00,1110.50,1110.50,1110.25,1110.50,116,3,119.00
01/13/2005,08:01,1110.50,1110.75,1110.50,1110.50,21,80,101.00
01/13/2005,08:02,1110.50,1110.50,1110.25,1110.50,16,11,27.00
01/13/2005,08:03,1110.50,1110.50,1110.50,1110.50,13,0,13.00
01/13/2005,08:04,1110.25,1110.25,1110.00,1110.00,0,192,192.00
01/13/2005,08:05,1110.25,1110.25,1110.25,1110.25,57,0,57.00
01/13/2005,08:06,1110.25,1110.25,1110.00,1110.00,4,6,10.00
01/13/2005,08:07,1110.25,1110.50,1110.25,1110.50,360,6,366.00
01/13/2005,08:08,1110.50,1110.50,1110.25,1110.50,105,6,111.00
01/13/2005,08:09,1110.50,1110.50,1110.00,1110.00,3,35,38.00
01/13/2005,08:11,1110.25,1110.50,1110.25,1110.50,214,0,214.00
01/13/2005,08:12,1110.50,1110.50,1110.50,1110.50,172,0,172.00
01/13/2005,08:13,1110.50,1110.75,1110.50,1110.50,117,2,119.00
01/13/2005,08:14,1110.50,1110.50,1110.50,1110.50,0,66,66.00
01/13/2005,08:15,1110.50,1110.50,1110.00,1110.25,61,1200,1261.00
01/13/2005,08:16,1110.00,1110.75,1110.00,1110.75,299,71,370.00
01/13/2005,08:17,1110.75,1110.75,1110.25,1110.50,269,202,471.00
01/13/2005,08:18,1110.50,1110.50,1110.50,1110.50,2,0,2.00
01/13/2005,08:19,1110.50,1111.25,1110.50,1111.25,684,23,707.00
01/13/2005,08:20,1111.25,1111.50,1111.00,1111.50,977,40,1017.00
01/13/2005,08:21,1111.50,1111.50,1111.00,1111.00,91,209,300.00
01/13/2005,08:22,1111.00,1111.25,1111.00,1111.25,41,8,49.00
01/13/2005,08:23,1111.25,1111.25,1111.00,1111.00,161,3,164.00
01/13/2005,08:24,1111.25,1111.25,1111.00,1111.00,29,4,33.00
01/13/2005,08:25,1111.00,1111.25,1111.00,1111.25,152,4,156.00
01/13/2005,08:26,1111.25,1111.25,1111.00,1111.00,1,257,258.00
01/13/2005,08:27,1110.75,1111.00,1110.75,1110.75,6,26,32.00
01/13/2005,08:28,1111.00,1111.00,1110.75,1111.00,57,5,62.00
01/13/2005,08:29,1110.75,1111.00,1110.75,1111.00,106,11,117.00
01/13/2005,08:30,1110.75,1111.25,1110.50,1110.50,795,1288,2083.00
01/13/2005,08:31,1110.75,1111.50,1110.25,1111.25,2903,1655,4558.00
01/13/2005,08:32,1111.00,1111.50,1111.00,1111.50,947,628,1575.00
01/13/2005,08:33,1111.50,1111.75,1111.25,1111.75,729,752,1481.00
01/13/2005,08:34,1111.75,1111.75,1111.00,1111.25,628,1714,2342.00
01/13/2005,08:35,1111.25,1111.25,1110.25,1110.50,470,3685,4155.00
01/13/2005,08:36,1110.75,1110.75,1109.50,1110.00,1440,2263,3703.00
01/13/2005,08:37,1110.00,1110.25,1109.75,1110.00,410,1019,1429.00
01/13/2005,08:38,1110.00,1110.00,1109.50,1110.00,642,638,1280.00
01/13/2005,08:39,1110.00,1110.50,1109.75,1110.25,1189,1248,2437.00
01/13/2005,08:40,1110.25,1110.25,1109.75,1109.75,442,1319,1761.00
01/13/2005,08:41,1109.75,1110.50,1109.75,1110.50,2241,400,2641.00
01/13/2005,08:42,1110.50,1110.75,1110.00,1110.75,1710,540,2250.00
01/13/2005,08:43,1110.75,1111.00,1110.50,1110.75,1105,606,1711.00
01/13/2005,08:44,1110.75,1111.00,1110.50,1110.50,444,537,981.00
01/13/2005,08:45,1110.50,1111.00,1110.00,1110.00,1009,1272,2281.00
01/13/2005,08:46,1110.00,1110.25,1108.75,1109.00,767,5410,6177.00
01/13/2005,08:47,1109.25,1109.50,1108.75,1109.00,1276,1048,2324.00
01/13/2005,08:48,1108.75,1109.25,1108.25,1108.25,1037,4052,5089.00
01/13/2005,08:49,1108.50,1109.00,1108.25,1108.75,1585,1813,3398.00
01/13/2005,08:50,1108.75,1109.00,1108.50,1108.75,782,255,1037.00
01/13/2005,08:51,1108.75,1109.25,1108.25,1108.50,1078,1523,2601.00
01/13/2005,08:52,1108.75,1109.50,1108.50,1109.50,2870,286,3156.00
01/13/2005,08:53,1109.50,1109.50,1109.00,1109.25,985,441,1426.00
01/13/2005,08:54,1109.25,1109.25,1108.50,1108.50,228,2835,3063.00
01/13/2005,08:55,1108.75,1109.50,1108.50,1109.25,912,351,1263.00
01/13/2005,08:56,1109.25,1109.25,1108.75,1109.00,609,426,1035.00
01/13/2005,08:57,1109.25,1109.75,1109.00,1109.75,1378,335,1713.00
01/13/2005,08:58,1109.75,1110.25,1109.50,1109.75,2911,921,3832.00
01/13/2005,08:59,1110.00,1110.00,1109.75,1109.75,819,392,1211.00
01/13/2005,09:00,1109.75,1110.50,1109.75,1110.25,1175,1185,2360.00
01/13/2005,09:01,1110.00,1110.25,1109.50,1109.75,844,1179,2023.00
01/13/2005,09:02,1109.75,1110.00,1109.50,1110.00,591,1232,1823.00
01/13/2005,09:03,1110.00,1110.00,1109.50,1109.75,682,779,1461.00
01/13/2005,09:04,1109.75,1110.50,1109.75,1110.25,2170,418,2588.00
01/13/2005,09:05,1110.25,1111.00,1110.25,1111.00,2603,1584,4187.00
01/13/2005,09:06,1111.00,1111.25,1110.50,1110.75,1782,1169,2951.00
01/13/2005,09:07,1110.75,1110.75,1110.25,1110.50,376,954,1330.00
01/13/2005,09:08,1110.50,1110.75,1110.50,1110.50,666,22,688.00
01/13/2005,09:09,1110.50,1110.75,1110.25,1110.50,846,245,1091.00
01/13/2005,09:10,1110.50,1110.50,1109.75,1109.75,463,1547,2010.00
01/13/2005,09:11,1109.75,1110.50,1109.75,1110.50,1546,201,1747.00
01/13/2005,09:12,1110.50,1111.00,1110.25,1110.50,878,678,1556.00
01/13/2005,09:13,1110.25,1110.75,1110.00,1110.75,682,915,1597.00
01/13/2005,09:14,1110.75,1110.75,1110.25,1110.50,1218,845,2063.00
01/13/2005,09:15,1110.50,1111.25,1110.50,1110.50,2763,1015,3778.00
01/13/2005,09:16,1110.50,1111.50,1110.50,1111.50,1812,400,2212.00
01/13/2005,09:17,1111.50,1111.50,1111.00,1111.25,535,998,1533.00
01/13/2005,09:18,1111.50,1111.50,1110.75,1110.75,391,1190,1581.00
01/13/2005,09:19,1111.00,1111.00,1110.25,1110.50,839,875,1714.00
01/13/2005,09:20,1110.50,1111.00,1110.25,1110.75,628,593,1221.00
01/13/2005,09:21,1110.50,1111.50,1110.50,1111.25,1586,896,2482.00
01/13/2005,09:22,1111.00,1111.75,1111.00,1111.25,2126,1083,3209.00
01/13/2005,09:23,1111.25,1111.75,1111.00,1111.00,1282,1040,2322.00
01/13/2005,09:24,1111.00,1111.25,1110.50,1110.75,458,986,1444.00
01/13/2005,09:25,1110.50,1110.50,1109.75,1110.00,631,1997,2628.00
01/13/2005,09:26,1110.00,1110.75,1109.75,1110.75,1954,650,2604.00
01/13/2005,09:27,1110.50,1110.75,1110.00,1110.00,635,1447,2082.00
01/13/2005,09:28,1109.75,1110.50,1109.75,1110.00,1765,894,2659.00
01/13/2005,09:29,1110.00,1110.50,1110.00,1110.25,241,59,300.00
01/13/2005,09:30,1110.50,1111.25,1110.25,1110.75,2654,1212,3866.00
01/13/2005,09:31,1111.00,1111.25,1110.50,1111.25,743,674,1417.00
01/13/2005,09:32,1111.25,1111.25,1110.00,1110.75,1313,2302,3615.00
01/13/2005,09:33,1110.50,1111.25,1110.50,1111.25,1882,266,2148.00
01/13/2005,09:34,1111.25,1111.50,1110.75,1111.25,919,531,1450.00
01/13/2005,09:35,1111.00,1111.25,1110.75,1111.25,953,622,1575.00
01/13/2005,09:36,1111.25,1111.50,1111.00,1111.25,406,224,630.00
01/13/2005,09:37,1111.50,1111.75,1111.00,1111.25,1563,1212,2775.00
01/13/2005,09:38,1111.25,1111.25,1110.50,1111.25,1265,1307,2572.00
01/13/2005,09:39,1111.00,1111.50,1110.50,1110.75,126,654,780.00
01/13/2005,09:40,1111.00,1111.00,1110.00,1110.25,32,1494,1526.00
01/13/2005,09:41,1110.50,1110.50,1109.75,1110.00,528,1620,2148.00
01/13/2005,09:42,1110.25,1110.25,1110.00,1110.25,1252,752,2004.00
01/13/2005,09:43,1110.25,1110.25,1109.25,1109.50,844,3030,3874.00
01/13/2005,09:44,1109.75,1110.00,1109.50,1110.00,415,468,883.00
01/13/2005,09:45,1109.75,1110.00,1109.75,1109.75,599,129,728.00
01/13/2005,09:46,1109.75,1110.25,1109.50,1110.25,664,692,1356.00
01/13/2005,09:47,1110.00,1110.25,1109.50,1110.00,1415,918,2333.00
01/13/2005,09:48,1109.75,1110.00,1109.50,1109.75,622,1354,1976.00
01/13/2005,09:49,1109.75,1110.00,1109.25,1109.75,661,974,1635.00
01/13/2005,09:50,1109.75,1110.00,1109.50,1109.75,678,797,1475.00
01/13/2005,09:51,1109.75,1110.25,1109.75,1110.25,2261,201,2462.00
01/13/2005,09:52,1110.25,1110.50,1110.00,1110.25,977,809,1786.00
01/13/2005,09:53,1110.00,1110.25,1108.75,1108.75,421,5503,5924.00
01/13/2005,09:54,1108.75,1109.25,1108.50,1108.75,1961,2985,4946.00
01/13/2005,09:55,1108.50,1109.25,1108.50,1109.00,1238,1356,2594.00
01/13/2005,09:56,1109.25,1109.25,1108.75,1109.00,739,246,985.00
01/13/2005,09:57,1109.25,1109.25,1108.25,1108.75,1174,2783,3957.00
01/13/2005,09:58,1108.50,1109.50,1108.50,1109.25,1801,482,2283.00
01/13/2005,09:59,1109.50,1109.50,1108.50,1109.00,755,1818,2573.00
01/13/2005,10:00,1109.00,1109.25,1108.75,1109.00,986,634,1620.00
01/13/2005,10:01,1109.00,1109.50,1109.00,1109.00,861,1292,2153.00
01/13/2005,10:02,1108.75,1109.25,1108.50,1109.00,826,1368,2194.00
01/13/2005,10:03,1109.00,1109.50,1108.75,1109.50,1476,96,1572.00
01/13/2005,10:04,1109.50,1109.75,1109.25,1109.75,1137,265,1402.00
01/13/2005,10:05,1109.75,1110.00,1109.50,1109.75,649,357,1006.00
01/13/2005,10:06,1109.75,1110.00,1109.50,1109.75,807,441,1248.00
01/13/2005,10:07,1109.75,1110.00,1109.50,1109.75,239,140,379.00
01/13/2005,10:08,1109.75,1110.25,1109.75,1110.00,925,148,1073.00
01/13/2005,10:09,1110.25,1110.75,1110.00,1110.50,2902,1492,4394.00
01/13/2005,10:10,1110.75,1110.75,1110.00,1110.50,269,660,929.00
01/13/2005,10:11,1110.25,1110.50,1110.25,1110.25,197,75,272.00
01/13/2005,10:12,1110.25,1110.50,1110.25,1110.50,418,73,491.00
01/13/2005,10:13,1110.50,1110.75,1109.75,1110.00,227,1962,2189.00
01/13/2005,10:14,1110.00,1110.25,1109.50,1110.00,289,857,1146.00
01/13/2005,10:15,1110.00,1110.25,1109.50,1109.75,183,799,982.00
01/13/2005,10:16,1109.75,1110.25,1109.50,1110.00,496,342,838.00
01/13/2005,10:17,1110.25,1110.25,1109.75,1109.75,546,325,871.00
01/13/2005,10:18,1109.75,1110.00,1109.50,1109.50,179,389,568.00
01/13/2005,10:19,1109.75,1110.25,1109.50,1110.25,595,32,627.00
01/13/2005,10:20,1110.00,1110.50,1109.75,1110.00,173,416,589.00
01/13/2005,10:21,1110.00,1110.50,1109.50,1110.50,550,148,698.00
01/13/2005,10:22,1110.25,1110.25,1109.75,1109.75,17,340,357.00
01/13/2005,10:23,1110.00,1110.25,1109.75,1110.00,138,61,199.00
01/13/2005,10:24,1110.00,1110.25,1109.75,1110.00,355,112,467.00
01/13/2005,10:25,1110.00,1110.25,1109.75,1110.25,478,94,572.00
01/13/2005,10:26,1110.25,1110.50,1110.00,1110.25,422,299,721.00
01/13/2005,10:27,1110.25,1110.50,1110.00,1110.50,1020,72,1092.00
01/13/2005,10:28,1110.50,1110.75,1110.25,1110.50,651,391,1042.00
01/13/2005,10:29,1110.50,1110.50,1110.00,1110.50,319,775,1094.00
01/13/2005,10:30,1110.25,1110.50,1110.00,1110.25,614,696,1310.00
01/13/2005,10:31,1110.50,1110.75,1109.25,1109.50,1611,2974,4585.00
01/13/2005,10:32,1109.50,1109.75,1109.25,1109.50,1099,652,1751.00
01/13/2005,10:33,1109.50,1109.50,1109.25,1109.25,140,1783,1923.00
01/13/2005,10:34,1109.25,1109.50,1109.00,1109.25,298,1288,1586.00
01/13/2005,10:35,1109.00,1109.75,1109.00,1109.75,1278,194,1472.00
01/13/2005,10:36,1109.75,1110.00,1109.25,1109.25,455,380,835.00
01/13/2005,10:37,1109.25,1109.50,1108.75,1108.75,565,2008,2573.00
01/13/2005,10:38,1109.00,1109.50,1108.75,1109.50,873,24,897.00
01/13/2005,10:39,1109.50,1109.75,1109.25,1109.25,641,921,1562.00
01/13/2005,10:40,1109.25,1109.50,1109.00,1109.25,274,359,633.00
01/13/2005,10:41,1109.00,1109.00,1108.50,1108.75,456,1117,1573.00
01/13/2005,10:42,1108.75,1108.75,1108.00,1108.00,1926,3051,4977.00
01/13/2005,10:43,1108.00,1108.50,1107.75,1108.00,1652,4137,5789.00
01/13/2005,10:44,1108.00,1108.50,1107.75,1108.50,999,822,1821.00
01/13/2005,10:45,1108.25,1108.50,1108.00,1108.00,524,1412,1936.00
01/13/2005,10:46,1108.00,1108.00,1107.00,1107.75,2352,4134,6486.00
01/13/2005,10:47,1107.75,1108.00,1107.25,1107.50,671,1768,2439.00
01/13/2005,10:48,1107.25,1107.75,1107.00,1107.00,690,1510,2200.00
01/13/2005,10:49,1107.00,1107.75,1107.00,1107.75,1458,68,1526.00
01/13/2005,10:50,1107.75,1108.00,1107.50,1108.00,554,327,881.00
01/13/2005,10:51,1108.00,1108.00,1107.50,1107.50,1427,994,2421.00
01/13/2005,10:52,1107.75,1108.25,1107.50,1107.75,1211,1132,2343.00
01/13/2005,10:53,1108.00,1108.25,1107.75,1108.25,991,99,1090.00
01/13/2005,10:54,1108.25,1108.50,1108.00,1108.25,897,273,1170.00
01/13/2005,10:55,1108.50,1108.75,1108.25,1108.75,842,174,1016.00
01/13/2005,10:56,1108.75,1108.75,1108.00,1108.00,100,1587,1687.00
01/13/2005,10:57,1108.00,1108.25,1108.00,1108.25,66,65,131.00
01/13/2005,10:58,1108.00,1108.50,1108.00,1108.25,217,297,514.00
01/13/2005,10:59,1108.25,1108.50,1108.25,1108.50,163,159,322.00
01/13/2005,11:00,1108.25,1108.50,1108.00,1108.00,82,345,427.00
01/13/2005,11:01,1108.25,1108.25,1108.00,1108.25,664,160,824.00
01/13/2005,11:02,1108.25,1108.50,1108.25,1108.25,126,364,490.00
01/13/2005,11:03,1108.25,1108.50,1108.00,1108.25,125,412,537.00
01/13/2005,11:04,1108.25,1108.50,1108.25,1108.25,125,69,194.00
01/13/2005,11:05,1108.25,1108.25,1108.00,1108.25,105,106,211.00
01/13/2005,11:06,1108.25,1108.50,1108.00,1108.25,175,123,298.00
01/13/2005,11:07,1108.50,1108.50,1108.25,1108.50,13,59,72.00
01/13/2005,11:08,1108.25,1108.50,1108.25,1108.25,40,151,191.00
01/13/2005,11:09,1108.25,1108.50,1108.00,1108.25,77,188,265.00
01/13/2005,11:10,1108.00,1108.25,1108.00,1108.25,382,60,442.00
01/13/2005,11:11,1108.25,1108.25,1108.00,1108.25,196,137,333.00
01/13/2005,11:12,1108.25,1108.25,1107.50,1107.75,663,1572,2235.00
01/13/2005,11:13,1107.75,1108.00,1107.50,1108.00,737,274,1011.00
01/13/2005,11:14,1107.75,1108.00,1107.75,1108.00,91,50,141.00
01/13/2005,11:15,1108.00,1108.50,1107.75,1108.25,833,35,868.00
01/13/2005,11:16,1108.25,1108.50,1108.25,1108.25,258,63,321.00
01/13/2005,11:17,1108.50,1108.75,1108.25,1108.75,1024,43,1067.00
01/13/2005,11:18,1108.75,1108.75,1108.50,1108.50,59,12,71.00
01/13/2005,11:19,1108.50,1109.00,1108.50,1108.75,1134,990,2124.00
01/13/2005,11:20,1109.00,1109.00,1108.75,1108.75,55,212,267.00
01/13/2005,11:21,1109.00,1109.00,1108.50,1108.75,210,345,555.00
01/13/2005,11:22,1108.75,1109.00,1108.75,1108.75,22,83,105.00
01/13/2005,11:23,1108.75,1109.00,1108.50,1108.50,159,379,538.00
01/13/2005,11:24,1108.50,1108.75,1108.50,1108.50,114,141,255.00
01/13/2005,11:25,1108.50,1108.75,1108.25,1108.25,49,506,555.00
01/13/2005,11:26,1108.25,1108.50,1108.25,1108.50,73,476,549.00
01/13/2005,11:27,1108.25,1108.50,1108.25,1108.50,319,16,335.00
01/13/2005,11:28,1108.50,1108.75,1108.50,1108.50,22,7,29.00
01/13/2005,11:29,1108.75,1108.75,1108.50,1108.75,267,9,276.00
01/13/2005,11:30,1108.75,1109.00,1108.75,1108.75,19,363,382.00
01/13/2005,11:31,1108.75,1109.00,1108.50,1109.00,575,29,604.00
01/13/2005,11:32,1109.00,1109.50,1109.00,1109.50,1547,41,1588.00
01/13/2005,11:33,1109.50,1109.50,1109.00,1109.25,68,244,312.00
01/13/2005,11:34,1109.25,1109.25,1109.00,1109.00,40,242,282.00
01/13/2005,11:35,1109.00,1109.00,1108.75,1109.00,166,178,344.00
01/13/2005,11:36,1109.00,1109.00,1108.50,1108.75,28,252,280.00
01/13/2005,11:37,1108.75,1108.75,1108.50,1108.50,86,17,103.00
01/13/2005,11:38,1108.75,1108.75,1108.50,1108.50,26,5,31.00
01/13/2005,11:39,1108.50,1108.75,1108.50,1108.75,17,9,26.00
01/13/2005,11:40,1108.50,1108.75,1108.50,1108.50,68,11,79.00
01/13/2005,11:41,1108.50,1108.75,1108.50,1108.75,11,14,25.00
01/13/2005,11:42,1108.50,1109.25,1108.50,1109.25,1068,23,1091.00
01/13/2005,11:43,1109.25,1109.25,1109.00,1109.25,333,4,337.00
01/13/2005,11:44,1109.25,1109.50,1109.00,1109.00,241,197,438.00
01/13/2005,11:45,1109.00,1109.25,1108.75,1109.25,243,649,892.00
01/13/2005,11:46,1109.25,1109.25,1108.75,1109.00,97,179,276.00
01/13/2005,11:47,1109.25,1109.25,1108.75,1108.75,15,140,155.00
01/13/2005,11:48,1109.00,1109.00,1108.75,1108.75,29,28,57.00
01/13/2005,11:49,1109.00,1109.00,1108.75,1109.00,16,29,45.00
01/13/2005,11:50,1108.75,1109.00,1108.75,1108.75,31,24,55.00
01/13/2005,11:51,1108.75,1109.00,1108.50,1108.50,35,406,441.00
01/13/2005,11:52,1108.50,1109.00,1108.50,1108.75,362,38,400.00
01/13/2005,11:53,1108.75,1109.25,1108.75,1109.25,654,8,662.00
01/13/2005,11:54,1109.00,1109.25,1109.00,1109.00,13,344,357.00
01/13/2005,11:55,1109.00,1109.00,1108.75,1109.00,343,15,358.00
01/13/2005,11:56,1109.00,1109.25,1109.00,1109.00,38,357,395.00
01/13/2005,11:57,1109.00,1109.75,1109.00,1109.50,1255,326,1581.00
01/13/2005,11:58,1109.50,1109.75,1109.50,1109.75,1286,53,1339.00
01/13/2005,11:59,1109.50,1109.75,1109.50,1109.50,215,35,250.00
01/13/2005,12:00,1109.75,1109.75,1109.25,1109.25,27,573,600.00
01/13/2005,12:01,1109.50,1109.50,1109.25,1109.25,697,439,1136.00
01/13/2005,12:02,1109.25,1109.50,1109.00,1109.25,245,339,584.00
01/13/2005,12:03,1109.50,1110.25,1109.25,1110.00,1537,524,2061.00
01/13/2005,12:04,1110.00,1110.00,1109.50,1109.75,210,453,663.00
01/13/2005,12:05,1109.75,1109.75,1109.50,1109.50,118,481,599.00
01/13/2005,12:06,1109.50,1109.75,1109.50,1109.50,124,110,234.00
01/13/2005,12:07,1109.50,1109.75,1109.50,1109.75,52,524,576.00
01/13/2005,12:08,1109.50,1109.75,1109.50,1109.50,12,173,185.00
01/13/2005,12:09,1109.75,1110.00,1109.50,1109.50,465,144,609.00
01/13/2005,12:10,1109.50,1109.75,1109.50,1109.50,38,43,81.00
01/13/2005,12:11,1109.50,1109.75,1109.50,1109.50,11,103,114.00
01/13/2005,12:12,1109.50,1109.75,1109.50,1109.75,30,18,48.00
01/13/2005,12:13,1109.75,1109.75,1109.50,1109.50,14,29,43.00
01/13/2005,12:14,1109.50,1110.00,1109.50,1109.75,290,119,409.00
01/13/2005,12:15,1109.50,1110.00,1109.50,1110.00,210,121,331.00
01/13/2005,12:16,1110.00,1110.00,1109.50,1109.75,819,54,873.00
01/13/2005,12:17,1109.75,1110.00,1109.75,1110.00,279,94,373.00
01/13/2005,12:18,1110.00,1110.25,1109.75,1109.75,303,311,614.00
01/13/2005,12:19,1110.00,1110.25,1109.75,1109.75,190,174,364.00
01/13/2005,12:20,1110.00,1110.00,1109.75,1109.75,268,46,314.00
01/13/2005,12:21,1109.75,1110.00,1109.50,1109.50,19,1096,1115.00
01/13/2005,12:22,1109.50,1109.75,1109.50,1109.50,8,270,278.00
01/13/2005,12:23,1109.50,1109.75,1109.25,1109.25,24,226,250.00
01/13/2005,12:24,1109.25,1109.50,1109.25,1109.25,8,384,392.00
01/13/2005,12:25,1109.25,1109.75,1109.25,1109.50,460,178,638.00
01/13/2005,12:26,1109.50,1109.50,1109.25,1109.25,296,26,322.00
01/13/2005,12:27,1109.25,1109.50,1109.25,1109.50,51,12,63.00
01/13/2005,12:28,1109.50,1109.50,1108.75,1109.00,40,1685,1725.00
01/13/2005,12:29,1108.75,1109.00,1108.75,1108.75,94,156,250.00
01/13/2005,12:30,1109.00,1109.00,1108.75,1109.00,34,19,53.00
01/13/2005,12:31,1108.75,1109.00,1108.75,1108.75,182,108,290.00
01/13/2005,12:32,1108.75,1109.00,1108.75,1109.00,97,79,176.00
01/13/2005,12:33,1109.00,1109.00,1108.75,1109.00,76,119,195.00
01/13/2005,12:34,1109.00,1109.00,1108.25,1108.50,115,1912,2027.00
01/13/2005,12:35,1108.25,1109.00,1108.25,1109.00,906,21,927.00
01/13/2005,12:36,1109.00,1109.00,1108.75,1108.75,29,55,84.00
01/13/2005,12:37,1109.00,1109.50,1108.75,1109.50,622,8,630.00
01/13/2005,12:38,1109.50,1109.50,1109.00,1109.00,60,616,676.00
01/13/2005,12:39,1109.00,1109.25,1109.00,1109.00,208,125,333.00
01/13/2005,12:40,1109.00,1109.50,1109.00,1109.25,252,30,282.00
01/13/2005,12:41,1109.25,1109.50,1109.00,1109.00,20,365,385.00
01/13/2005,12:42,1109.25,1109.50,1109.25,1109.50,196,48,244.00
01/13/2005,12:43,1109.50,1109.75,1109.25,1109.25,494,92,586.00
01/13/2005,12:44,1109.25,1109.50,1109.25,1109.50,33,12,45.00
01/13/2005,12:45,1109.50,1109.50,1109.25,1109.25,23,40,63.00
01/13/2005,12:46,1109.50,1109.50,1109.25,1109.50,400,5,405.00
01/13/2005,12:47,1109.25,1110.00,1109.25,1109.75,735,516,1251.00
01/13/2005,12:48,1109.75,1110.00,1109.75,1109.75,608,46,654.00
01/13/2005,12:49,1109.75,1110.00,1109.50,1109.50,17,620,637.00
01/13/2005,12:50,1109.50,1110.00,1109.50,1109.75,284,483,767.00
01/13/2005,12:51,1109.75,1110.00,1109.50,1109.50,10,235,245.00
01/13/2005,12:52,1109.75,1110.00,1109.50,1109.75,269,440,709.00
01/13/2005,12:53,1109.75,1110.00,1109.75,1110.00,585,223,808.00
01/13/2005,12:54,1110.00,1110.25,1110.00,1110.00,954,32,986.00
01/13/2005,12:55,1110.00,1110.25,1109.75,1110.25,752,368,1120.00
01/13/2005,12:56,1110.25,1110.75,1110.00,1110.75,4483,655,5138.00
01/13/2005,12:57,1110.75,1110.75,1110.25,1110.50,599,770,1369.00
01/13/2005,12:58,1110.25,1110.75,1110.25,1110.50,966,270,1236.00
01/13/2005,12:59,1110.25,1110.75,1110.25,1110.50,445,33,478.00
01/13/2005,13:00,1110.75,1111.00,1110.50,1111.00,2272,1183,3455.00
01/13/2005,13:01,1110.75,1111.00,1110.75,1111.00,2784,924,3708.00
01/13/2005,13:02,1111.00,1111.25,1110.75,1111.25,780,208,988.00
01/13/2005,13:03,1111.25,1111.25,1110.25,1110.50,350,1323,1673.00
01/13/2005,13:04,1110.50,1110.75,1110.25,1110.25,85,477,562.00
01/13/2005,13:05,1110.50,1110.75,1110.25,1110.50,236,476,712.00
01/13/2005,13:06,1110.50,1110.75,1110.00,1110.00,244,1335,1579.00
01/13/2005,13:07,1110.25,1110.25,1109.75,1110.00,94,488,582.00
01/13/2005,13:08,1110.00,1110.25,1109.75,1110.25,422,23,445.00
01/13/2005,13:09,1110.25,1110.50,1110.25,1110.50,594,125,719.00
01/13/2005,13:10,1110.50,1110.50,1110.00,1110.00,108,1104,1212.00
01/13/2005,13:11,1110.00,1110.50,1109.75,1110.25,400,258,658.00
01/13/2005,13:12,1110.25,1110.25,1109.75,1110.00,37,846,883.00
01/13/2005,13:13,1109.75,1110.00,1109.75,1110.00,244,566,810.00
01/13/2005,13:14,1109.75,1110.25,1109.75,1110.00,141,31,172.00
01/13/2005,13:15,1110.25,1110.25,1110.00,1110.25,737,5,742.00
01/13/2005,13:16,1110.50,1110.50,1110.00,1110.25,150,203,353.00
01/13/2005,13:17,1110.00,1110.25,1110.00,1110.25,13,5,18.00
01/13/2005,13:18,1110.25,1110.75,1110.00,1110.75,1300,21,1321.00
01/13/2005,13:19,1110.75,1110.75,1110.25,1110.50,705,677,1382.00
01/13/2005,13:20,1110.50,1110.75,1110.50,1110.75,276,12,288.00
01/13/2005,13:21,1110.75,1110.75,1110.50,1110.75,155,47,202.00
01/13/2005,13:22,1110.75,1110.75,1110.50,1110.75,134,117,251.00
01/13/2005,13:23,1110.50,1110.75,1110.25,1110.25,5,325,330.00
01/13/2005,13:24,1110.50,1110.75,1110.25,1110.50,179,223,402.00
01/13/2005,13:25,1110.50,1110.75,1110.25,1110.50,70,169,239.00
01/13/2005,13:26,1110.50,1110.75,1110.25,1110.75,444,336,780.00
01/13/2005,13:27,1110.50,1111.25,1110.50,1111.25,1635,729,2364.00
01/13/2005,13:28,1111.25,1111.50,1110.75,1111.25,1661,545,2206.00
01/13/2005,13:29,1111.00,1111.25,1111.00,1111.25,30,52,82.00
01/13/2005,13:30,1111.00,1111.25,1110.75,1111.00,1112,468,1580.00
01/13/2005,13:31,1111.25,1111.25,1111.00,1111.25,2083,1053,3136.00
01/13/2005,13:32,1111.25,1111.25,1111.00,1111.25,747,922,1669.00
01/13/2005,13:33,1111.25,1111.25,1111.00,1111.25,441,380,821.00
01/13/2005,13:34,1111.25,1111.50,1111.00,1111.25,174,410,584.00
01/13/2005,13:35,1111.25,1111.25,1110.25,1110.50,101,3405,3506.00
01/13/2005,13:36,1110.25,1110.50,1110.00,1110.25,790,745,1535.00
01/13/2005,13:37,1110.00,1110.25,1110.00,1110.25,53,143,196.00
01/13/2005,13:38,1110.25,1111.00,1110.25,1110.50,2569,277,2846.00
01/13/2005,13:39,1110.50,1110.50,1109.75,1110.25,311,1673,1984.00
01/13/2005,13:40,1110.25,1110.25,1110.00,1110.25,435,18,453.00
01/13/2005,13:41,1110.25,1110.25,1110.00,1110.00,9,701,710.00
01/13/2005,13:42,1110.00,1110.00,1109.75,1110.00,41,427,468.00
01/13/2005,13:43,1109.75,1110.00,1109.00,1109.50,1211,3733,4944.00
01/13/2005,13:44,1109.25,1109.50,1109.25,1109.25,47,564,611.00
01/13/2005,13:45,1109.25,1109.75,1109.25,1109.75,1434,1186,2620.00
01/13/2005,13:46,1109.50,1109.75,1109.50,1109.75,26,313,339.00
01/13/2005,13:47,1109.75,1109.75,1109.50,1109.75,75,41,116.00
01/13/2005,13:48,1109.50,1109.75,1109.50,1109.75,230,19,249.00
01/13/2005,13:49,1109.50,1109.75,1109.25,1109.50,34,805,839.00
01/13/2005,13:50,1109.50,1109.75,1109.25,1109.50,181,423,604.00
01/13/2005,13:51,1109.50,1109.75,1109.25,1109.50,148,401,549.00
01/13/2005,13:52,1109.50,1109.75,1109.25,1109.25,171,692,863.00
01/13/2005,13:53,1109.25,1109.50,1109.00,1109.00,28,1061,1089.00
01/13/2005,13:54,1109.00,1109.25,1108.50,1108.75,157,1857,2014.00
01/13/2005,13:55,1108.75,1109.00,1108.50,1108.50,689,1050,1739.00
01/13/2005,13:56,1108.50,1109.25,1108.50,1109.00,1018,234,1252.00
01/13/2005,13:57,1109.00,1109.25,1108.75,1108.75,963,501,1464.00
01/13/2005,13:58,1109.00,1109.00,1108.50,1108.75,739,631,1370.00
01/13/2005,13:59,1108.75,1109.00,1108.75,1109.00,513,154,667.00
01/13/2005,14:00,1109.00,1109.00,1108.50,1108.75,750,181,931.00
01/13/2005,14:01,1109.00,1109.00,1108.50,1108.75,709,370,1079.00
01/13/2005,14:02,1108.75,1109.25,1108.75,1109.25,489,101,590.00
01/13/2005,14:03,1109.00,1109.25,1108.75,1108.75,17,368,385.00
01/13/2005,14:04,1109.00,1109.00,1108.50,1108.75,299,772,1071.00
01/13/2005,14:05,1108.75,1108.75,1108.50,1108.50,77,61,138.00
01/13/2005,14:06,1108.50,1108.75,1107.75,1108.00,278,3063,3341.00
01/13/2005,14:07,1107.75,1108.50,1107.75,1108.25,1724,1112,2836.00
01/13/2005,14:08,1108.25,1108.25,1108.00,1108.00,65,510,575.00
01/13/2005,14:09,1108.00,1108.50,1108.00,1108.50,869,872,1741.00
01/13/2005,14:10,1108.50,1108.50,1108.00,1108.25,501,376,877.00
01/13/2005,14:11,1108.25,1108.50,1108.00,1108.50,803,279,1082.00
01/13/2005,14:12,1108.25,1108.75,1108.25,1108.75,1742,57,1799.00
01/13/2005,14:13,1108.75,1108.75,1108.50,1108.50,397,130,527.00
01/13/2005,14:14,1108.50,1108.75,1108.00,1108.00,29,1201,1230.00
01/13/2005,14:15,1108.00,1108.25,1107.75,1108.00,586,1011,1597.00
01/13/2005,14:16,1108.00,1108.25,1107.75,1108.00,362,77,439.00
01/13/2005,14:17,1108.00,1108.25,1107.75,1108.00,394,613,1007.00
01/13/2005,14:18,1108.00,1108.25,1107.75,1108.00,114,499,613.00
01/13/2005,14:19,1107.75,1108.00,1106.50,1106.50,1654,5470,7124.00
01/13/2005,14:20,1106.75,1106.75,1106.00,1106.50,2460,2442,4902.00
01/13/2005,14:21,1106.50,1106.50,1105.75,1105.75,1322,2758,4080.00
01/13/2005,14:22,1105.75,1106.00,1105.25,1105.75,1689,3906,5595.00
01/13/2005,14:23,1105.50,1105.75,1104.75,1104.75,1189,3559,4748.00
01/13/2005,14:24,1104.75,1105.00,1104.50,1104.75,2674,2661,5335.00
01/13/2005,14:25,1104.75,1104.75,1104.00,1104.50,2058,3175,5233.00
01/13/2005,14:26,1104.50,1105.25,1104.25,1104.75,2042,1734,3776.00
01/13/2005,14:27,1104.75,1105.25,1104.50,1105.25,1494,399,1893.00
01/13/2005,14:28,1105.25,1105.25,1104.75,1105.25,956,812,1768.00
01/13/2005,14:29,1105.25,1105.25,1104.25,1104.25,1415,3182,4597.00
01/13/2005,14:30,1104.25,1104.50,1102.75,1103.00,2439,6952,9391.00
01/13/2005,14:31,1103.25,1103.25,1101.50,1101.75,2177,6136,8313.00
01/13/2005,14:32,1101.75,1102.25,1101.25,1102.00,4664,3157,7821.00
01/13/2005,14:33,1102.00,1102.50,1101.75,1102.00,1837,1897,3734.00
01/13/2005,14:34,1102.25,1102.50,1101.75,1102.00,1097,1821,2918.00
01/13/2005,14:35,1102.00,1102.75,1102.00,1102.25,1473,710,2183.00
01/13/2005,14:36,1102.50,1103.50,1102.00,1103.50,3411,2112,5523.00
01/13/2005,14:37,1103.25,1103.75,1103.25,1103.50,1213,1257,2470.00
01/13/2005,14:38,1103.75,1103.75,1103.25,1103.25,1414,1079,2493.00
01/13/2005,14:39,1103.50,1103.50,1102.75,1102.75,420,1956,2376.00
01/13/2005,14:40,1102.75,1103.00,1102.25,1102.25,1925,2190,4115.00
01/13/2005,14:41,1102.25,1102.50,1102.00,1102.25,1934,2581,4515.00
01/13/2005,14:42,1102.00,1102.25,1102.00,1102.00,920,1486,2406.00
01/13/2005,14:43,1102.00,1102.00,1100.50,1100.75,1749,6736,8485.00
01/13/2005,14:44,1101.00,1101.00,1100.00,1100.50,3416,4114,7530.00
01/13/2005,14:45,1100.50,1100.75,1099.75,1100.00,2209,3637,5846.00
01/13/2005,14:46,1100.00,1100.25,1099.25,1100.25,2548,2542,5090.00
01/13/2005,14:47,1100.25,1100.25,1099.50,1100.00,2044,2122,4166.00
01/13/2005,14:48,1100.00,1100.50,1100.00,1100.25,1786,1278,3064.00
01/13/2005,14:49,1100.25,1100.50,1100.00,1100.50,1980,1340,3320.00
01/13/2005,14:50,1100.50,1101.00,1100.50,1100.75,3392,2060,5452.00
01/13/2005,14:51,1100.75,1101.00,1100.50,1100.75,1755,1119,2874.00
01/13/2005,14:52,1100.50,1101.00,1100.50,1100.75,1085,63,1148.00
01/13/2005,14:53,1101.00,1101.25,1100.75,1101.25,1331,301,1632.00
01/13/2005,14:54,1101.25,1101.25,1100.25,1100.50,802,4221,5023.00
01/13/2005,14:55,1100.25,1100.75,1100.00,1100.50,1656,1157,2813.00
01/13/2005,14:56,1100.25,1101.25,1100.25,1101.00,3476,747,4223.00
01/13/2005,14:57,1100.75,1101.50,1100.50,1101.25,2329,1891,4220.00
01/13/2005,14:58,1101.25,1101.75,1101.00,1101.50,3198,1385,4583.00
01/13/2005,14:59,1101.25,1101.75,1101.25,1101.75,2588,1240,3828.00
01/13/2005,15:00,1101.75,1101.75,1101.00,1101.50,2907,3609,6516.00
01/13/2005,15:01,1101.50,1102.00,1101.00,1101.75,5759,3667,9426.00
01/13/2005,15:02,1101.50,1102.00,1101.25,1101.50,1944,2081,4025.00
01/13/2005,15:03,1101.50,1101.75,1101.25,1101.25,742,693,1435.00
01/13/2005,15:04,1101.50,1101.50,1100.75,1101.00,1006,2539,3545.00
01/13/2005,15:05,1101.00,1101.00,1100.50,1101.00,1151,2897,4048.00
01/13/2005,15:06,1100.75,1101.00,1100.75,1101.00,345,102,447.00
01/13/2005,15:07,1101.00,1101.25,1100.75,1101.25,1234,294,1528.00
01/13/2005,15:08,1101.00,1101.25,1101.00,1101.25,1523,1097,2620.00
01/13/2005,15:09,1101.25,1101.50,1101.25,1101.25,353,712,1065.00
01/13/2005,15:10,1101.50,1101.50,1100.75,1100.75,239,1627,1866.00
01/13/2005,15:11,1101.00,1101.25,1100.25,1100.50,1353,1974,3327.00
01/13/2005,15:12,1100.25,1100.75,1100.25,1100.75,898,1347,2245.00
01/13/2005,15:13,1100.75,1101.00,1100.50,1101.00,785,70,855.00
01/13/2005,15:14,1100.75,1101.00,1100.75,1101.00,277,289,566.00
01/13/2005,15:15,1101.00,1101.25,1100.75,1101.00,3330,1946,5276.00
01/13/2005,15:31,1101.25,1101.50,1101.00,1101.25,176,187,363.00
01/13/2005,15:32,1101.25,1101.25,1100.75,1101.00,113,395,508.00
01/13/2005,15:33,1101.25,1101.50,1101.00,1101.25,433,58,491.00
01/13/2005,15:34,1101.25,1101.25,1101.25,1101.25,0,430,430.00
01/13/2005,15:35,1101.25,1101.50,1101.25,1101.25,2,246,248.00
01/13/2005,15:36,1101.50,1101.50,1101.25,1101.50,11,5,16.00
01/13/2005,15:37,1101.50,1101.50,1101.25,1101.50,342,47,389.00
01/13/2005,15:38,1101.50,1101.75,1101.50,1101.75,82,100,182.00
01/13/2005,15:39,1101.50,1101.75,1101.50,1101.50,3,113,116.00
01/13/2005,15:40,1101.50,1101.75,1101.50,1101.75,205,71,276.00
01/13/2005,15:41,1101.75,1101.75,1101.25,1101.25,4,205,209.00
01/13/2005,15:42,1101.25,1101.25,1101.25,1101.25,0,63,63.00
01/13/2005,15:43,1101.25,1101.25,1101.25,1101.25,0,154,154.00
01/13/2005,15:44,1101.50,1101.50,1101.25,1101.25,1,2,3.00
01/13/2005,15:45,1101.50,1101.50,1101.50,1101.50,7,0,7.00
01/13/2005,15:46,1101.25,1101.25,1101.25,1101.25,0,50,50.00
01/13/2005,15:47,1101.25,1101.25,1101.00,1101.00,0,327,327.00
01/13/2005,15:48,1101.00,1101.25,1101.00,1101.00,7,305,312.00
01/13/2005,15:49,1101.00,1101.00,1101.00,1101.00,0,320,320.00
01/13/2005,15:50,1101.25,1101.25,1101.25,1101.25,117,0,117.00
01/13/2005,15:51,1101.25,1101.50,1101.25,1101.25,52,13,65.00
01/13/2005,15:52,1101.00,1101.25,1101.00,1101.00,2,4,6.00
01/13/2005,15:53,1101.00,1101.00,1100.75,1101.00,76,40,116.00
01/13/2005,15:54,1101.00,1101.00,1100.75,1101.00,40,1,41.00
01/13/2005,15:55,1101.00,1101.25,1101.00,1101.25,22,6,28.00
01/13/2005,15:56,1101.00,1101.25,1101.00,1101.00,1,9,10.00
01/13/2005,15:57,1101.00,1101.00,1101.00,1101.00,0,3,3.00
01/13/2005,15:58,1101.25,1101.25,1101.25,1101.25,3,0,3.00
01/13/2005,16:00,1101.25,1101.25,1101.25,1101.25,2,0,2.00
01/13/2005,17:01,1100.00,1100.00,1099.75,1100.00,51,60,111.00
01/13/2005,17:02,1100.00,1100.50,1100.00,1100.50,59,0,59.00
01/13/2005,17:03,1100.25,1100.25,1100.00,1100.00,1,31,32.00
01/13/2005,17:04,1100.00,1100.50,1100.00,1100.25,5,4,9.00
01/13/2005,17:05,1100.25,1100.50,1100.25,1100.25,2,87,89.00
01/13/2005,17:06,1100.25,1100.25,1100.25,1100.25,0,12,12.00
01/13/2005,17:07,1100.25,1100.25,1100.25,1100.25,0,14,14.00
01/13/2005,17:08,1100.25,1100.25,1100.25,1100.25,0,73,73.00
01/13/2005,17:09,1100.50,1100.50,1100.50,1100.50,122,0,122.00
01/13/2005,17:10,1100.50,1100.50,1100.50,1100.50,2,0,2.00
01/13/2005,17:11,1100.50,1100.75,1100.50,1100.75,16,0,16.00
01/13/2005,17:12,1100.75,1100.75,1100.75,1100.75,107,0,107.00
01/13/2005,17:13,1100.75,1100.75,1100.75,1100.75,1,0,1.00
01/13/2005,17:14,1101.00,1101.00,1100.75,1100.75,3,2,5.00
01/13/2005,17:15,1101.00,1101.25,1101.00,1101.00,65,71,136.00
01/13/2005,17:16,1101.00,1101.00,1100.75,1101.00,20,18,38.00
01/13/2005,17:17,1101.00,1101.00,1101.00,1101.00,47,0,47.00
01/13/2005,17:18,1101.00,1101.00,1101.00,1101.00,42,0,42.00
01/13/2005,17:19,1101.00,1101.25,1101.00,1101.25,7,0,7.00
01/13/2005,17:20,1101.00,1101.00,1101.00,1101.00,0,8,8.00
01/13/2005,17:21,1101.00,1101.00,1101.00,1101.00,0,21,21.00
01/13/2005,17:22,1101.00,1101.00,1100.75,1100.75,1,9,10.00
01/13/2005,17:23,1101.00,1101.25,1101.00,1101.00,50,7,57.00
01/13/2005,17:24,1101.00,1101.00,1101.00,1101.00,0,7,7.00
01/13/2005,17:25,1101.00,1101.25,1101.00,1101.25,4,14,18.00
01/13/2005,17:26,1101.00,1101.00,1101.00,1101.00,0,1,1.00
01/13/2005,17:27,1101.00,1101.00,1101.00,1101.00,0,1,1.00
01/13/2005,17:28,1101.00,1101.00,1101.00,1101.00,0,3,3.00
01/13/2005,17:29,1101.25,1101.25,1101.25,1101.25,2,0,2.00
01/13/2005,17:30,1101.25,1101.25,1101.00,1101.25,52,1,53.00
01/13/2005,17:31,1101.25,1101.50,1101.25,1101.50,12,0,12.00
01/13/2005,17:32,1101.25,1101.25,1101.25,1101.25,0,7,7.00
01/13/2005,17:33,1101.25,1101.25,1100.75,1101.00,20,81,101.00
01/13/2005,17:34,1101.00,1101.00,1101.00,1101.00,6,0,6.00
01/13/2005,17:35,1101.00,1101.00,1101.00,1101.00,15,0,15.00
01/13/2005,17:36,1101.00,1101.00,1100.75,1100.75,2,93,95.00
01/13/2005,17:37,1100.75,1100.75,1100.50,1100.50,0,16,16.00
01/13/2005,17:38,1100.75,1100.75,1100.75,1100.75,24,0,24.00
01/13/2005,17:39,1101.00,1101.00,1101.00,1101.00,1,0,1.00
01/13/2005,17:41,1100.75,1101.00,1100.75,1101.00,70,1,71.00
01/13/2005,17:42,1101.00,1101.00,1101.00,1101.00,1,0,1.00
01/13/2005,17:43,1101.00,1101.00,1101.00,1101.00,14,0,14.00
01/13/2005,17:45,1100.75,1100.75,1100.75,1100.75,0,1,1.00
01/13/2005,17:46,1101.00,1101.00,1100.75,1100.75,28,1,29.00
01/13/2005,17:47,1101.00,1101.00,1101.00,1101.00,12,0,12.00
01/13/2005,17:48,1101.00,1101.00,1100.50,1100.75,14,66,80.00
01/13/2005,17:49,1100.75,1101.00,1100.75,1100.75,13,5,18.00
01/13/2005,17:52,1100.75,1100.75,1100.75,1100.75,0,7,7.00
01/13/2005,17:54,1100.75,1100.75,1100.75,1100.75,0,50,50.00
01/13/2005,17:59,1101.00,1101.00,1101.00,1101.00,3,0,3.00
01/13/2005,18:01,1100.75,1100.75,1100.75,1100.75,0,2,2.00
01/13/2005,18:02,1101.00,1101.00,1101.00,1101.00,9,0,9.00
01/13/2005,18:03,1101.00,1101.00,1101.00,1101.00,14,0,14.00
01/13/2005,18:04,1101.00,1101.00,1101.00,1101.00,2,0,2.00
01/13/2005,18:05,1101.00,1101.00,1101.00,1101.00,6,0,6.00
01/13/2005,18:08,1100.75,1101.00,1100.75,1101.00,2,1,3.00
01/13/2005,18:10,1100.75,1100.75,1100.75,1100.75,0,2,2.00
01/13/2005,18:13,1100.75,1100.75,1100.50,1100.75,25,40,65.00
01/13/2005,18:14,1100.75,1100.75,1100.50,1100.50,20,3,23.00
01/13/2005,18:15,1100.50,1100.75,1100.50,1100.75,10,40,50.00
01/13/2005,18:16,1100.75,1100.75,1100.75,1100.75,1,0,1.00
01/13/2005,18:17,1100.75,1100.75,1100.75,1100.75,2,0,2.00
01/13/2005,18:19,1100.75,1100.75,1100.75,1100.75,2,0,2.00
01/13/2005,18:21,1100.75,1100.75,1100.75,1100.75,2,0,2.00
01/13/2005,18:22,1100.75,1101.00,1100.75,1101.00,23,0,23.00
01/13/2005,18:24,1101.00,1101.00,1101.00,1101.00,25,0,25.00
01/13/2005,18:25,1101.00,1101.25,1101.00,1101.00,25,1,26.00
01/13/2005,18:26,1101.00,1101.00,1101.00,1101.00,0,12,12.00
01/13/2005,18:27,1101.00,1101.00,1101.00,1101.00,0,26,26.00
01/13/2005,18:28,1101.00,1101.00,1101.00,1101.00,0,3,3.00
01/13/2005,18:29,1101.00,1101.00,1101.00,1101.00,0,13,13.00
01/13/2005,18:30,1100.75,1100.75,1100.50,1100.75,27,35,62.00
01/13/2005,18:31,1100.75,1101.00,1100.75,1101.00,20,0,20.00
01/13/2005,18:32,1101.00,1101.00,1101.00,1101.00,13,0,13.00
01/13/2005,18:33,1101.00,1101.25,1100.75,1101.00,5,4,9.00
01/13/2005,18:34,1101.00,1101.25,1101.00,1101.25,20,0,20.00
01/13/2005,18:35,1101.00,1101.00,1101.00,1101.00,0,3,3.00
01/13/2005,18:36,1101.00,1101.50,1101.00,1101.00,27,52,79.00
01/13/2005,18:37,1101.25,1101.50,1100.75,1100.75,12,25,37.00
01/13/2005,18:38,1101.00,1101.25,1100.75,1101.25,8,2,10.00
01/13/2005,18:39,1101.25,1101.50,1101.25,1101.50,14,0,14.00
01/13/2005,18:40,1101.00,1101.25,1100.75,1101.25,7,12,19.00
01/13/2005,18:41,1101.25,1101.25,1101.25,1101.25,4,0,4.00
01/13/2005,18:42,1101.25,1101.25,1101.00,1101.00,1,15,16.00
01/13/2005,18:43,1101.00,1101.00,1101.00,1101.00,0,5,5.00
01/13/2005,18:44,1101.00,1101.00,1100.50,1100.50,0,22,22.00
01/13/2005,18:45,1100.75,1101.00,1100.50,1100.50,29,13,42.00
01/13/2005,18:46,1100.75,1100.75,1100.75,1100.75,79,0,79.00
01/13/2005,18:47,1100.75,1101.00,1100.50,1101.00,25,5,30.00
01/13/2005,18:48,1101.00,1101.00,1101.00,1101.00,29,0,29.00
01/13/2005,18:49,1101.00,1101.00,1100.75,1101.00,33,25,58.00
01/13/2005,18:50,1101.25,1101.25,1100.50,1100.75,17,41,58.00
01/13/2005,18:51,1100.75,1100.75,1100.50,1100.75,207,1,208.00
01/13/2005,18:53,1100.75,1100.75,1100.75,1100.75,5,0,5.00
01/13/2005,18:59,1100.75,1100.75,1100.75,1100.75,2,0,2.00
01/13/2005,19:00,1100.75,1100.75,1100.75,1100.75,4,0,4.00
01/13/2005,19:02,1100.75,1100.75,1100.75,1100.75,1,0,1.00
01/13/2005,19:04,1100.75,1101.00,1100.75,1101.00,121,0,121.00
01/13/2005,19:05,1101.00,1101.00,1101.00,1101.00,7,0,7.00
01/13/2005,19:06,1101.00,1101.00,1101.00,1101.00,1,0,1.00
01/13/2005,19:07,1100.75,1100.75,1100.75,1100.75,0,1,1.00
01/13/2005,19:11,1101.00,1101.00,1101.00,1101.00,1,0,1.00
01/13/2005,19:14,1101.00,1101.00,1100.75,1100.75,50,1,51.00
01/13/2005,19:18,1101.00,1101.00,1101.00,1101.00,17,0,17.00
01/13/2005,19:20,1101.00,1101.00,1101.00,1101.00,1,0,1.00
01/13/2005,19:21,1101.25,1101.25,1101.25,1101.25,12,0,12.00
01/13/2005,19:22,1101.25,1101.25,1101.25,1101.25,1,0,1.00
01/13/2005,19:23,1101.25,1101.25,1100.75,1101.00,3,21,24.00
01/13/2005,19:24,1101.00,1101.00,1101.00,1101.00,14,0,14.00
01/13/2005,19:25,1101.00,1101.25,1100.75,1101.00,29,6,35.00
01/13/2005,19:27,1101.00,1101.00,1101.00,1101.00,5,0,5.00
01/13/2005,19:28,1100.75,1101.00,1100.75,1100.75,11,2,13.00
01/13/2005,19:29,1101.00,1101.00,1100.75,1100.75,8,1,9.00
01/13/2005,19:30,1100.75,1101.00,1100.75,1101.00,5,4,9.00
01/13/2005,19:32,1101.00,1101.00,1101.00,1101.00,1,0,1.00
01/13/2005,19:34,1101.00,1101.00,1101.00,1101.00,1,0,1.00
01/13/2005,19:41,1101.00,1101.00,1101.00,1101.00,5,0,5.00
01/13/2005,19:42,1101.25,1101.25,1101.25,1101.25,4,0,4.00
01/13/2005,19:43,1101.00,1101.25,1101.00,1101.25,21,13,34.00
01/13/2005,19:46,1101.25,1101.25,1101.25,1101.25,1,0,1.00
01/13/2005,19:47,1101.25,1101.25,1101.25,1101.25,11,0,11.00
01/13/2005,19:49,1101.25,1101.50,1101.25,1101.25,5,5,10.00
01/13/2005,19:50,1101.25,1101.25,1101.00,1101.00,0,12,12.00
01/13/2005,19:54,1101.00,1101.25,1101.00,1101.25,6,2,8.00
01/13/2005,19:55,1101.00,1101.00,1101.00,1101.00,0,1,1.00
01/13/2005,19:56,1101.25,1101.25,1101.00,1101.00,1,5,6.00
01/13/2005,19:59,1101.00,1101.00,1101.00,1101.00,0,1,1.00
01/13/2005,20:00,1101.00,1101.00,1101.00,1101.00,0,3,3.00
01/13/2005,20:01,1101.00,1101.25,1101.00,1101.25,2,2,4.00
01/13/2005,20:02,1101.00,1101.25,1101.00,1101.00,1,2,3.00
01/13/2005,20:03,1101.25,1101.25,1101.25,1101.25,17,0,17.00
01/13/2005,20:04,1101.25,1101.25,1101.25,1101.25,18,0,18.00
01/13/2005,20:05,1101.50,1101.50,1101.50,1101.50,1,0,1.00
01/13/2005,20:08,1101.50,1101.50,1101.50,1101.50,2,0,2.00
01/13/2005,20:09,1101.50,1101.50,1101.50,1101.50,1,0,1.00
01/13/2005,20:11,1101.25,1101.25,1101.25,1101.25,0,1,1.00
01/13/2005,20:14,1101.25,1101.25,1100.75,1100.75,0,169,169.00
01/13/2005,20:15,1101.00,1101.00,1101.00,1101.00,25,0,25.00
01/13/2005,20:16,1101.00,1101.00,1101.00,1101.00,32,0,32.00
01/13/2005,20:17,1101.25,1101.25,1101.25,1101.25,1,0,1.00
01/13/2005,20:21,1101.00,1101.25,1101.00,1101.25,1,1,2.00
01/13/2005,20:23,1101.00,1101.00,1101.00,1101.00,0,2,2.00
01/13/2005,20:24,1101.00,1101.00,1101.00,1101.00,0,19,19.00
01/13/2005,20:25,1101.00,1101.00,1100.75,1100.75,0,2,2.00
01/13/2005,20:26,1101.00,1101.00,1101.00,1101.00,8,0,8.00
01/13/2005,20:27,1101.00,1101.00,1101.00,1101.00,9,0,9.00
01/13/2005,20:28,1101.00,1101.00,1100.75,1101.00,103,5,108.00
01/13/2005,20:29,1101.00,1101.00,1101.00,1101.00,13,0,13.00
01/13/2005,20:30,1101.00,1101.25,1100.75,1101.25,84,3,87.00
01/13/2005,20:31,1101.00,1101.00,1101.00,1101.00,0,1,1.00
01/13/2005,20:32,1101.25,1101.25,1101.25,1101.25,2,0,2.00
01/13/2005,20:33,1101.25,1101.25,1101.25,1101.25,16,0,16.00
01/13/2005,20:35,1101.25,1101.25,1101.25,1101.25,1,0,1.00
01/13/2005,20:36,1101.25,1101.25,1101.25,1101.25,10,0,10.00
01/13/2005,20:37,1101.00,1101.00,1101.00,1101.00,0,2,2.00
01/13/2005,20:38,1101.00,1101.00,1101.00,1101.00,0,31,31.00
01/13/2005,20:41,1101.00,1101.00,1101.00,1101.00,0,1,1.00
01/13/2005,20:44,1100.75,1100.75,1100.75,1100.75,0,1,1.00
01/13/2005,20:45,1100.75,1100.75,1100.75,1100.75,0,1,1.00
01/13/2005,20:46,1101.00,1101.00,1101.00,1101.00,5,0,5.00
01/13/2005,20:49,1101.00,1101.00,1101.00,1101.00,89,0,89.00
01/13/2005,20:50,1101.00,1101.00,1101.00,1101.00,24,0,24.00
01/13/2005,20:51,1101.00,1101.00,1101.00,1101.00,12,0,12.00
01/13/2005,20:52,1101.00,1101.00,1100.75,1101.00,13,1,14.00
01/13/2005,20:54,1101.25,1101.25,1101.25,1101.25,1,0,1.00
01/13/2005,20:55,1101.00,1101.00,1101.00,1101.00,0,5,5.00
01/13/2005,21:13,1101.00,1101.00,1101.00,1101.00,0,1,1.00
01/13/2005,21:14,1101.00,1101.00,1101.00,1101.00,0,3,3.00
01/13/2005,21:15,1101.00,1101.00,1101.00,1101.00,0,2,2.00
01/13/2005,21:20,1101.25,1101.25,1101.25,1101.25,27,0,27.00
01/13/2005,21:22,1101.00,1101.25,1101.00,1101.25,41,6,47.00
01/13/2005,21:23,1101.25,1101.25,1100.75,1101.00,45,77,122.00
01/13/2005,21:25,1101.00,1101.00,1101.00,1101.00,2,0,2.00
01/13/2005,21:26,1101.00,1101.25,1101.00,1101.25,19,0,19.00
01/13/2005,21:27,1101.00,1101.00,1101.00,1101.00,0,2,2.00
01/13/2005,21:28,1101.00,1101.00,1100.75,1100.75,0,3,3.00
01/13/2005,21:32,1101.00,1101.00,1101.00,1101.00,1,0,1.00
01/13/2005,21:35,1101.00,1101.00,1100.75,1100.75,32,5,37.00
01/13/2005,21:37,1101.00,1101.00,1101.00,1101.00,1,0,1.00
01/13/2005,21:38,1100.75,1100.75,1100.75,1100.75,0,1,1.00
01/13/2005,21:39,1100.75,1100.75,1100.75,1100.75,0,2,2.00
01/13/2005,21:40,1100.75,1100.75,1100.50,1100.75,5,83,88.00
01/13/2005,21:41,1100.50,1100.75,1100.50,1100.50,10,2,12.00
01/13/2005,21:42,1100.50,1100.75,1100.50,1100.75,32,6,38.00
01/13/2005,21:43,1100.75,1100.75,1100.75,1100.75,15,0,15.00
01/13/2005,21:44,1101.00,1101.00,1101.00,1101.00,2,0,2.00
01/13/2005,21:45,1101.00,1101.00,1101.00,1101.00,20,0,20.00
01/13/2005,21:46,1100.75,1101.00,1100.75,1101.00,30,1,31.00
01/13/2005,21:47,1101.00,1101.00,1101.00,1101.00,1,0,1.00
01/13/2005,21:48,1101.00,1101.00,1100.75,1100.75,20,1,21.00
01/13/2005,21:49,1100.75,1100.75,1100.75,1100.75,0,10,10.00
01/13/2005,21:50,1100.75,1100.75,1100.75,1100.75,0,20,20.00
01/13/2005,21:51,1100.75,1100.75,1100.75,1100.75,0,3,3.00
01/13/2005,21:52,1101.00,1101.00,1101.00,1101.00,52,0,52.00
01/13/2005,21:53,1101.00,1101.00,1101.00,1101.00,1,0,1.00
01/13/2005,21:55,1101.00,1101.00,1101.00,1101.00,20,0,20.00
01/13/2005,21:57,1101.00,1101.00,1101.00,1101.00,30,0,30.00
01/13/2005,21:59,1101.00,1101.00,1101.00,1101.00,2,0,2.00
01/13/2005,22:01,1101.00,1101.00,1101.00,1101.00,4,0,4.00
01/13/2005,22:02,1101.25,1101.25,1101.00,1101.00,4,5,9.00
01/13/2005,22:03,1101.25,1101.25,1101.25,1101.25,9,0,9.00
01/13/2005,22:04,1101.00,1101.00,1101.00,1101.00,0,1,1.00
01/13/2005,22:06,1101.00,1101.00,1101.00,1101.00,0,1,1.00
01/13/2005,22:07,1101.25,1101.25,1101.00,1101.00,15,6,21.00
01/13/2005,22:08,1101.00,1101.00,1101.00,1101.00,0,12,12.00
01/13/2005,22:10,1101.00,1101.00,1101.00,1101.00,0,19,19.00
01/13/2005,22:11,1101.00,1101.00,1101.00,1101.00,0,11,11.00
01/13/2005,22:12,1101.00,1101.00,1101.00,1101.00,0,11,11.00
01/13/2005,22:13,1101.00,1101.00,1100.75,1100.75,0,7,7.00
01/13/2005,22:16,1100.75,1101.00,1100.75,1101.00,2,1,3.00
01/13/2005,22:17,1101.00,1101.00,1101.00,1101.00,1,0,1.00
01/13/2005,22:18,1100.75,1101.00,1100.75,1101.00,2,1,3.00
01/13/2005,22:19,1100.75,1100.75,1100.75,1100.75,0,1,1.00
01/13/2005,22:20,1101.00,1101.00,1101.00,1101.00,2,0,2.00
01/13/2005,22:22,1101.00,1101.00,1101.00,1101.00,1,0,1.00
01/13/2005,22:23,1101.00,1101.00,1100.75,1100.75,1,6,7.00
01/13/2005,22:24,1100.75,1100.75,1100.50,1100.50,6,124,130.00
01/13/2005,22:25,1100.50,1100.50,1100.25,1100.25,1,29,30.00
01/13/2005,22:26,1100.50,1100.50,1100.50,1100.50,31,0,31.00
01/13/2005,22:27,1100.50,1100.50,1100.25,1100.25,14,10,24.00
01/13/2005,22:28,1100.25,1100.25,1100.25,1100.25,0,2,2.00
01/13/2005,22:29,1100.25,1100.25,1100.25,1100.25,0,1,1.00
01/13/2005,22:30,1100.50,1100.50,1100.25,1100.25,1,6,7.00
01/13/2005,22:35,1100.50,1100.50,1100.50,1100.50,20,0,20.00
01/13/2005,22:36,1100.50,1100.50,1100.25,1100.50,22,1,23.00
01/13/2005,22:37,1100.50,1100.50,1100.25,1100.25,1,1,2.00
01/13/2005,22:38,1100.25,1100.25,1100.25,1100.25,0,5,5.00
01/13/2005,22:39,1100.25,1100.25,1100.25,1100.25,0,3,3.00
01/13/2005,22:41,1100.25,1100.25,1100.25,1100.25,0,56,56.00
01/13/2005,22:42,1100.25,1100.25,1100.25,1100.25,0,1,1.00
01/13/2005,22:44,1100.25,1100.25,1100.25,1100.25,0,5,5.00
01/13/2005,22:45,1100.25,1100.25,1100.25,1100.25,0,6,6.00
01/13/2005,22:47,1100.50,1100.50,1100.50,1100.50,28,0,28.00
01/13/2005,22:48,1100.25,1100.25,1100.25,1100.25,0,1,1.00
01/13/2005,22:49,1100.25,1100.25,1100.25,1100.25,0,5,5.00
01/13/2005,22:52,1100.25,1100.25,1100.00,1100.25,12,40,52.00
01/13/2005,22:53,1100.25,1100.25,1100.00,1100.00,4,1,5.00
01/13/2005,22:54,1100.25,1100.25,1100.25,1100.25,6,0,6.00
01/13/2005,22:55,1100.25,1100.25,1100.00,1100.00,7,2,9.00
01/13/2005,22:58,1100.25,1100.25,1100.00,1100.00,1,1,2.00
01/13/2005,23:00,1100.25,1100.50,1100.25,1100.50,2,0,2.00
01/13/2005,23:03,1100.25,1100.25,1100.25,1100.25,0,10,10.00
01/13/2005,23:04,1100.25,1100.25,1100.25,1100.25,0,1,1.00
01/13/2005,23:05,1100.25,1100.25,1100.25,1100.25,0,20,20.00
01/13/2005,23:06,1100.25,1100.25,1100.00,1100.00,1,28,29.00
01/13/2005,23:07,1100.25,1100.25,1100.25,1100.25,17,0,17.00
01/13/2005,23:08,1100.50,1100.50,1100.50,1100.50,20,0,20.00
01/13/2005,23:09,1100.50,1100.75,1100.50,1100.75,34,0,34.00
01/13/2005,23:10,1100.75,1100.75,1100.75,1100.75,1,0,1.00
01/13/2005,23:14,1101.00,1101.00,1100.75,1100.75,30,1,31.00
01/13/2005,23:15,1100.75,1100.75,1100.75,1100.75,0,1,1.00
01/13/2005,23:16,1100.50,1100.75,1100.25,1100.75,29,6,35.00
01/13/2005,23:18,1100.75,1100.75,1100.75,1100.75,10,0,10.00
01/13/2005,23:19,1100.75,1100.75,1100.75,1100.75,6,0,6.00
01/13/2005,23:26,1100.75,1100.75,1100.75,1100.75,5,0,5.00
01/13/2005,23:27,1101.00,1101.00,1100.75,1101.00,50,3,53.00
01/13/2005,23:28,1101.00,1101.00,1101.00,1101.00,2,0,2.00
01/13/2005,23:29,1101.25,1101.25,1101.25,1101.25,1,0,1.00
01/13/2005,23:30,1101.00,1101.00,1101.00,1101.00,0,11,11.00
01/13/2005,23:31,1101.25,1101.25,1100.75,1100.75,6,6,12.00
01/13/2005,23:36,1101.25,1101.25,1101.25,1101.25,5,0,5.00
01/13/2005,23:37,1101.25,1101.25,1101.25,1101.25,15,0,15.00
01/13/2005,23:39,1101.00,1101.00,1101.00,1101.00,0,2,2.00
01/13/2005,23:40,1101.25,1101.25,1101.25,1101.25,34,0,34.00
01/13/2005,23:42,1101.25,1101.75,1101.25,1101.50,100,2,102.00
01/13/2005,23:43,1101.75,1101.75,1101.75,1101.75,19,0,19.00
01/13/2005,23:44,1101.75,1101.75,1101.75,1101.75,6,0,6.00
01/13/2005,23:45,1101.75,1101.75,1101.75,1101.75,77,0,77.00
01/13/2005,23:46,1101.75,1101.75,1101.75,1101.75,3,0,3.00
01/13/2005,23:47,1101.75,1101.75,1101.75,1101.75,9,0,9.00
01/13/2005,23:48,1101.75,1101.75,1101.75,1101.75,1,0,1.00
01/13/2005,23:49,1101.75,1101.75,1101.75,1101.75,2,0,2.00
01/13/2005,23:54,1101.50,1101.50,1101.50,1101.50,0,2,2.00
01/13/2005,23:55,1101.50,1101.75,1101.25,1101.25,9,8,17.00
01/13/2005,23:56,1101.50,1101.50,1101.50,1101.50,2,0,2.00
01/13/2005,23:57,1101.75,1101.75,1101.75,1101.75,32,0,32.00
01/13/2005,23:58,1101.75,1101.75,1101.75,1101.75,2,0,2.00
01/14/2005,00:00,1101.75,1101.75,1101.75,1101.75,10,0,10.00
01/14/2005,00:01,1102.00,1102.00,1101.75,1101.75,8,10,18.00
01/14/2005,00:02,1101.75,1102.00,1101.75,1102.00,50,5,55.00
01/14/2005,00:03,1102.00,1102.00,1101.75,1101.75,52,2,54.00
01/14/2005,00:06,1101.75,1101.75,1101.75,1101.75,0,5,5.00
01/14/2005,00:12,1101.75,1101.75,1101.75,1101.75,0,14,14.00
01/14/2005,00:13,1101.75,1101.75,1101.75,1101.75,0,1,1.00
01/14/2005,00:24,1101.50,1101.50,1101.25,1101.25,0,21,21.00
01/14/2005,00:26,1101.25,1101.25,1101.25,1101.25,0,2,2.00
01/14/2005,00:33,1101.25,1101.25,1101.25,1101.25,0,2,2.00
01/14/2005,00:35,1101.25,1101.25,1101.25,1101.25,0,18,18.00
01/14/2005,00:38,1101.25,1101.25,1101.25,1101.25,0,2,2.00
01/14/2005,00:40,1101.25,1101.25,1101.25,1101.25,0,3,3.00
01/14/2005,00:41,1101.25,1101.50,1101.25,1101.50,7,1,8.00
01/14/2005,00:42,1101.50,1101.50,1101.50,1101.50,7,0,7.00
01/14/2005,00:45,1101.75,1101.75,1101.75,1101.75,3,0,3.00
01/14/2005,00:47,1101.50,1101.50,1101.50,1101.50,0,1,1.00
01/14/2005,00:51,1101.50,1101.50,1101.50,1101.50,0,1,1.00
01/14/2005,00:54,1101.50,1101.50,1101.50,1101.50,0,1,1.00
01/14/2005,00:55,1101.50,1101.50,1101.50,1101.50,0,2,2.00
01/14/2005,00:57,1101.50,1101.50,1101.50,1101.50,0,1,1.00
01/14/2005,00:58,1101.50,1101.50,1101.50,1101.50,0,1,1.00
01/14/2005,01:02,1101.50,1101.50,1101.25,1101.50,14,44,58.00
01/14/2005,01:03,1101.50,1101.50,1101.50,1101.50,1,0,1.00
01/14/2005,01:07,1101.25,1101.50,1101.25,1101.50,6,4,10.00
01/14/2005,01:09,1101.50,1101.50,1101.50,1101.50,11,0,11.00
01/14/2005,01:12,1101.50,1101.50,1101.50,1101.50,2,0,2.00
01/14/2005,01:13,1101.50,1101.50,1101.25,1101.25,3,1,4.00
01/14/2005,01:14,1101.50,1101.50,1101.50,1101.50,40,0,40.00
01/14/2005,01:15,1101.50,1101.50,1101.50,1101.50,5,0,5.00
01/14/2005,01:16,1101.50,1101.50,1101.50,1101.50,3,0,3.00
01/14/2005,01:17,1101.75,1101.75,1101.25,1101.25,2,1,3.00
01/14/2005,01:20,1101.75,1101.75,1101.75,1101.75,9,0,9.00
01/14/2005,01:22,1101.75,1101.75,1101.75,1101.75,4,0,4.00
01/14/2005,01:23,1101.50,1101.75,1101.50,1101.75,2,43,45.00
01/14/2005,01:24,1102.00,1102.25,1102.00,1102.25,94,0,94.00
01/14/2005,01:25,1102.25,1102.25,1102.25,1102.25,2,0,2.00
01/14/2005,01:26,1102.00,1102.00,1102.00,1102.00,0,7,7.00
01/14/2005,01:27,1102.00,1102.00,1102.00,1102.00,0,3,3.00
01/14/2005,01:28,1102.00,1102.00,1102.00,1102.00,0,3,3.00
01/14/2005,01:29,1102.00,1102.00,1102.00,1102.00,0,11,11.00
01/14/2005,01:30,1102.00,1102.00,1102.00,1102.00,0,5,5.00
01/14/2005,01:31,1102.00,1102.00,1102.00,1102.00,0,22,22.00
01/14/2005,01:32,1101.75,1101.75,1101.75,1101.75,0,1,1.00
01/14/2005,01:34,1102.00,1102.00,1102.00,1102.00,6,0,6.00
01/14/2005,01:35,1102.25,1102.25,1102.25,1102.25,77,0,77.00
01/14/2005,01:36,1102.25,1102.50,1102.25,1102.50,2,0,2.00
01/14/2005,01:38,1102.50,1102.75,1102.50,1102.75,510,1,511.00
01/14/2005,01:39,1102.75,1103.00,1102.75,1102.75,14,52,66.00
01/14/2005,01:40,1103.00,1103.00,1102.25,1102.25,3,153,156.00
01/14/2005,01:41,1102.50,1102.75,1102.50,1102.75,7,0,7.00
01/14/2005,01:43,1102.50,1102.75,1102.50,1102.75,20,5,25.00
01/14/2005,01:44,1102.75,1102.75,1102.50,1102.50,2,2,4.00
01/14/2005,01:46,1102.50,1102.50,1102.50,1102.50,0,15,15.00
01/14/2005,01:47,1102.75,1102.75,1102.75,1102.75,34,0,34.00
01/14/2005,01:49,1102.75,1102.75,1102.50,1102.50,2,12,14.00
01/14/2005,01:50,1102.75,1102.75,1102.75,1102.75,86,0,86.00
01/14/2005,01:51,1102.75,1102.75,1102.75,1102.75,4,0,4.00
01/14/2005,01:52,1102.75,1102.75,1102.75,1102.75,2,0,2.00
01/14/2005,01:53,1102.75,1102.75,1102.50,1102.75,25,3,28.00
01/14/2005,01:54,1102.75,1102.75,1102.75,1102.75,32,0,32.00
01/14/2005,01:55,1102.75,1102.75,1102.75,1102.75,8,0,8.00
01/14/2005,01:56,1102.75,1102.75,1102.50,1102.50,5,1,6.00
01/14/2005,01:59,1102.50,1102.50,1102.50,1102.50,0,5,5.00
01/14/2005,02:00,1102.75,1102.75,1102.75,1102.75,44,0,44.00
01/14/2005,02:01,1102.75,1103.00,1102.50,1103.00,52,27,79.00
01/14/2005,02:02,1102.75,1103.00,1102.75,1103.00,6,1,7.00
01/14/2005,02:03,1102.75,1103.00,1102.75,1103.00,2,27,29.00
01/14/2005,02:04,1102.75,1103.00,1102.75,1103.00,1,26,27.00
01/14/2005,02:05,1102.75,1102.75,1102.75,1102.75,0,18,18.00
01/14/2005,02:06,1102.75,1103.00,1102.75,1102.75,8,77,85.00
01/14/2005,02:07,1102.75,1102.75,1102.75,1102.75,0,39,39.00
01/14/2005,02:08,1102.50,1102.50,1102.50,1102.50,0,8,8.00
01/14/2005,02:09,1102.50,1102.75,1102.50,1102.75,20,70,90.00
01/14/2005,02:10,1102.75,1102.75,1102.75,1102.75,20,0,20.00
01/14/2005,02:11,1103.00,1103.00,1102.50,1102.50,20,16,36.00
01/14/2005,02:12,1102.75,1103.00,1102.75,1102.75,86,1,87.00
01/14/2005,02:13,1102.75,1102.75,1102.50,1102.50,0,35,35.00
01/14/2005,02:14,1102.75,1103.00,1102.75,1103.00,52,0,52.00
01/14/2005,02:15,1102.75,1102.75,1102.75,1102.75,0,1,1.00
01/14/2005,02:16,1102.75,1102.75,1102.75,1102.75,0,15,15.00
01/14/2005,02:17,1103.00,1103.00,1103.00,1103.00,3,0,3.00
01/14/2005,02:18,1103.00,1103.00,1102.75,1102.75,3,10,13.00
01/14/2005,02:19,1103.00,1103.00,1102.75,1103.00,25,3,28.00
01/14/2005,02:20,1103.00,1103.00,1102.75,1102.75,10,1,11.00
01/14/2005,02:21,1102.75,1102.75,1102.75,1102.75,0,16,16.00
01/14/2005,02:22,1102.75,1102.75,1102.50,1102.75,1,71,72.00
01/14/2005,02:23,1102.75,1102.75,1102.75,1102.75,11,0,11.00
01/14/2005,02:24,1102.75,1102.75,1102.75,1102.75,6,0,6.00
01/14/2005,02:25,1103.00,1103.25,1103.00,1103.25,376,0,376.00
01/14/2005,02:26,1103.25,1103.50,1103.25,1103.25,160,3,163.00
01/14/2005,02:27,1103.25,1103.25,1102.75,1103.00,20,84,104.00
01/14/2005,02:28,1103.00,1103.00,1103.00,1103.00,22,0,22.00
01/14/2005,02:29,1103.00,1103.00,1103.00,1103.00,15,0,15.00
01/14/2005,02:30,1103.00,1103.25,1103.00,1103.00,18,2,20.00
01/14/2005,02:31,1103.00,1103.00,1102.50,1102.75,1,54,55.00
01/14/2005,02:32,1102.75,1102.75,1102.50,1102.75,15,2,17.00
01/14/2005,02:33,1102.75,1102.75,1102.75,1102.75,29,0,29.00
01/14/2005,02:34,1102.75,1102.75,1102.75,1102.75,58,0,58.00
01/14/2005,02:35,1102.75,1102.75,1102.75,1102.75,3,0,3.00
01/14/2005,02:36,1102.50,1102.50,1102.25,1102.50,1,68,69.00
01/14/2005,02:37,1102.50,1102.50,1102.00,1102.25,113,157,270.00
01/14/2005,02:38,1102.25,1102.25,1101.75,1102.00,11,104,115.00
01/14/2005,02:39,1102.00,1102.50,1102.00,1102.50,151,0,151.00
01/14/2005,02:40,1102.75,1102.75,1102.50,1102.50,65,102,167.00
01/14/2005,02:41,1102.50,1102.50,1102.25,1102.50,5,147,152.00
01/14/2005,02:42,1102.25,1102.50,1102.25,1102.50,237,275,512.00
01/14/2005,02:43,1102.50,1102.50,1102.50,1102.50,57,0,57.00
01/14/2005,02:44,1102.50,1102.50,1102.50,1102.50,42,0,42.00
01/14/2005,02:45,1102.75,1103.00,1102.75,1103.00,127,5,132.00
01/14/2005,02:47,1102.75,1102.75,1102.50,1102.50,0,53,53.00
01/14/2005,02:48,1102.50,1102.50,1102.50,1102.50,0,36,36.00
01/14/2005,02:49,1102.75,1103.00,1102.75,1102.75,75,1,76.00
01/14/2005,02:50,1103.00,1103.00,1103.00,1103.00,2,0,2.00
01/14/2005,02:51,1102.75,1102.75,1102.75,1102.75,0,92,92.00
01/14/2005,02:52,1102.75,1102.75,1102.75,1102.75,0,7,7.00
01/14/2005,02:54,1103.00,1103.00,1102.75,1102.75,159,3,162.00
01/14/2005,02:55,1103.25,1103.50,1103.25,1103.25,39,34,73.00
01/14/2005,02:56,1103.25,1103.25,1103.25,1103.25,0,27,27.00
01/14/2005,02:57,1103.25,1103.50,1103.00,1103.50,47,6,53.00
01/14/2005,02:58,1103.50,1103.75,1103.25,1103.25,144,101,245.00
01/14/2005,02:59,1103.50,1103.50,1103.25,1103.50,83,1,84.00
01/14/2005,03:00,1103.50,1103.75,1103.00,1103.00,21,248,269.00
01/14/2005,03:01,1103.00,1103.25,1103.00,1103.00,3,27,30.00
01/14/2005,03:02,1103.00,1103.25,1102.75,1103.00,106,388,494.00
01/14/2005,03:03,1103.00,1103.00,1103.00,1103.00,7,0,7.00
01/14/2005,03:04,1103.25,1103.25,1103.25,1103.25,24,0,24.00
01/14/2005,03:05,1103.50,1103.50,1103.50,1103.50,98,0,98.00
01/14/2005,03:06,1103.50,1103.75,1103.50,1103.75,115,0,115.00
01/14/2005,03:07,1103.50,1103.50,1103.50,1103.50,0,81,81.00
01/14/2005,03:08,1103.25,1103.25,1103.25,1103.25,0,42,42.00
01/14/2005,03:09,1103.25,1103.25,1103.25,1103.25,0,11,11.00
01/14/2005,03:10,1103.50,1103.50,1103.50,1103.50,50,0,50.00
01/14/2005,03:11,1103.25,1103.25,1103.25,1103.25,0,11,11.00
01/14/2005,03:12,1103.50,1103.50,1103.25,1103.25,30,207,237.00
01/14/2005,03:13,1103.25,1103.25,1103.00,1103.00,0,145,145.00
01/14/2005,03:14,1103.00,1103.00,1102.75,1103.00,23,52,75.00
01/14/2005,03:15,1102.75,1103.25,1102.75,1103.25,30,2,32.00
01/14/2005,03:16,1103.25,1103.50,1103.25,1103.50,280,116,396.00
01/14/2005,03:17,1103.75,1103.75,1103.50,1103.50,1,90,91.00
01/14/2005,03:18,1103.75,1104.00,1103.75,1103.75,217,68,285.00
01/14/2005,03:19,1103.75,1103.75,1103.50,1103.50,0,127,127.00
01/14/2005,03:20,1103.50,1103.75,1103.50,1103.50,22,29,51.00
01/14/2005,03:21,1103.50,1103.75,1103.50,1103.75,97,2,99.00
01/14/2005,03:22,1103.50,1103.50,1103.50,1103.50,0,116,116.00
01/14/2005,03:23,1103.75,1103.75,1103.50,1103.75,3,12,15.00
01/14/2005,03:24,1103.50,1103.50,1103.50,1103.50,0,44,44.00
01/14/2005,03:25,1103.50,1103.75,1103.50,1103.50,1,17,18.00
01/14/2005,03:26,1103.50,1103.75,1103.50,1103.50,28,92,120.00
01/14/2005,03:27,1103.50,1103.50,1103.50,1103.50,0,62,62.00
01/14/2005,03:28,1103.50,1103.50,1103.50,1103.50,0,1,1.00
01/14/2005,03:29,1103.25,1103.75,1103.25,1103.75,46,1,47.00
01/14/2005,03:30,1103.50,1104.00,1103.50,1103.75,111,12,123.00
01/14/2005,03:31,1104.00,1104.00,1103.75,1103.75,5,19,24.00
01/14/2005,03:32,1103.75,1104.00,1103.75,1103.75,1,63,64.00
01/14/2005,03:33,1103.75,1103.75,1103.75,1103.75,0,4,4.00
01/14/2005,03:34,1103.75,1103.75,1103.75,1103.75,0,28,28.00
01/14/2005,03:35,1103.75,1103.75,1103.75,1103.75,0,3,3.00
01/14/2005,03:36,1103.50,1103.50,1103.50,1103.50,0,5,5.00
01/14/2005,03:37,1103.50,1103.50,1103.50,1103.50,0,124,124.00
01/14/2005,03:38,1103.50,1103.50,1103.50,1103.50,0,1,1.00
01/14/2005,03:39,1103.50,1103.50,1103.50,1103.50,0,2,2.00
01/14/2005,03:41,1103.50,1103.50,1103.50,1103.50,0,5,5.00
01/14/2005,03:42,1103.25,1103.50,1103.25,1103.50,1,51,52.00
01/14/2005,03:44,1103.25,1103.25,1103.25,1103.25,0,3,3.00
01/14/2005,03:45,1103.50,1103.50,1103.50,1103.50,4,0,4.00
01/14/2005,03:46,1103.25,1103.25,1103.25,1103.25,0,60,60.00
01/14/2005,03:47,1103.25,1103.25,1103.25,1103.25,0,25,25.00
01/14/2005,03:49,1103.25,1103.25,1103.25,1103.25,0,10,10.00
01/14/2005,03:50,1103.25,1103.25,1103.00,1103.00,0,41,41.00
01/14/2005,03:53,1103.25,1103.25,1103.25,1103.25,21,0,21.00
01/14/2005,03:55,1103.50,1103.50,1103.50,1103.50,39,0,39.00
01/14/2005,03:56,1103.75,1103.75,1103.50,1103.50,6,2,8.00
01/14/2005,03:57,1103.50,1103.75,1103.50,1103.50,11,48,59.00
01/14/2005,03:58,1103.50,1103.50,1103.50,1103.50,0,6,6.00
01/14/2005,03:59,1103.50,1103.50,1103.50,1103.50,0,24,24.00
01/14/2005,04:00,1103.50,1103.50,1103.50,1103.50,0,54,54.00
01/14/2005,04:03,1103.50,1103.50,1103.50,1103.50,0,5,5.00
01/14/2005,04:04,1103.75,1103.75,1103.75,1103.75,85,0,85.00
01/14/2005,04:05,1104.00,1104.00,1103.75,1103.75,20,3,23.00
01/14/2005,04:06,1103.75,1103.75,1103.75,1103.75,0,1,1.00
01/14/2005,04:07,1104.00,1104.00,1103.75,1103.75,2,2,4.00
01/14/2005,04:08,1103.75,1104.25,1103.75,1104.00,393,17,410.00
01/14/2005,04:09,1104.00,1104.00,1104.00,1104.00,16,0,16.00
01/14/2005,04:10,1104.00,1104.25,1104.00,1104.25,36,0,36.00
01/14/2005,04:11,1104.25,1104.25,1104.00,1104.00,2,14,16.00
01/14/2005,04:12,1104.00,1104.25,1103.75,1104.00,38,22,60.00
01/14/2005,04:13,1104.00,1104.00,1103.75,1103.75,33,1,34.00
01/14/2005,04:14,1103.75,1104.00,1103.50,1103.50,1,49,50.00
01/14/2005,04:15,1103.50,1103.75,1103.50,1103.75,7,1,8.00
01/14/2005,04:16,1103.75,1103.75,1103.75,1103.75,20,0,20.00
01/14/2005,04:17,1103.75,1103.75,1103.75,1103.75,18,0,18.00
01/14/2005,04:18,1103.75,1103.75,1103.75,1103.75,3,0,3.00
01/14/2005,04:19,1103.75,1104.00,1103.75,1103.75,192,6,198.00
01/14/2005,04:20,1104.00,1104.00,1103.75,1103.75,92,2,94.00
01/14/2005,04:21,1104.00,1104.00,1104.00,1104.00,161,0,161.00
01/14/2005,04:22,1104.00,1104.00,1103.75,1104.00,120,1,121.00
01/14/2005,04:23,1104.00,1104.00,1104.00,1104.00,7,0,7.00
01/14/2005,04:24,1104.00,1104.00,1103.75,1104.00,41,14,55.00
01/14/2005,04:26,1104.00,1104.00,1104.00,1104.00,75,0,75.00
01/14/2005,04:27,1103.75,1103.75,1103.50,1103.75,5,45,50.00
01/14/2005,04:28,1103.50,1103.75,1103.50,1103.50,150,81,231.00
01/14/2005,04:29,1103.50,1103.75,1103.50,1103.75,1,5,6.00
01/14/2005,04:30,1103.75,1103.75,1103.75,1103.75,4,0,4.00
01/14/2005,04:31,1103.75,1104.00,1103.75,1104.00,114,0,114.00
01/14/2005,04:32,1103.75,1103.75,1103.50,1103.50,0,158,158.00
01/14/2005,04:35,1103.25,1103.25,1103.25,1103.25,0,3,3.00
01/14/2005,04:36,1103.25,1103.25,1103.25,1103.25,0,3,3.00
01/14/2005,04:37,1103.25,1103.50,1103.25,1103.50,36,1,37.00
01/14/2005,04:38,1103.50,1103.50,1103.25,1103.25,10,1,11.00
01/14/2005,04:39,1103.50,1103.50,1103.50,1103.50,2,0,2.00
01/14/2005,04:42,1103.25,1103.25,1103.00,1103.25,1,80,81.00
01/14/2005,04:43,1103.25,1103.25,1103.25,1103.25,7,0,7.00
01/14/2005,04:45,1103.50,1103.50,1103.50,1103.50,1,0,1.00
01/14/2005,04:46,1103.25,1103.50,1103.25,1103.50,20,2,22.00
01/14/2005,04:47,1103.50,1103.50,1103.50,1103.50,24,0,24.00
01/14/2005,04:48,1103.25,1103.25,1103.25,1103.25,0,41,41.00
01/14/2005,04:49,1103.25,1103.25,1103.00,1103.25,25,11,36.00
01/14/2005,04:50,1103.25,1103.25,1103.25,1103.25,1,0,1.00
01/14/2005,04:51,1103.25,1103.25,1103.25,1103.25,90,0,90.00
01/14/2005,04:52,1103.25,1103.25,1103.25,1103.25,6,0,6.00
01/14/2005,04:53,1103.25,1103.50,1103.25,1103.50,39,0,39.00
01/14/2005,04:54,1103.25,1103.25,1103.25,1103.25,0,6,6.00
01/14/2005,04:55,1103.25,1103.25,1103.25,1103.25,0,28,28.00
01/14/2005,04:56,1103.25,1103.50,1103.25,1103.25,41,6,47.00
01/14/2005,04:57,1103.25,1103.50,1103.25,1103.50,15,1,16.00
01/14/2005,04:58,1103.50,1103.50,1103.50,1103.50,1,0,1.00
01/14/2005,04:59,1103.25,1103.25,1103.25,1103.25,0,56,56.00
01/14/2005,05:00,1103.00,1103.00,1103.00,1103.00,0,89,89.00
01/14/2005,05:01,1103.00,1103.00,1103.00,1103.00,0,3,3.00
01/14/2005,05:02,1103.25,1103.25,1103.25,1103.25,44,0,44.00
01/14/2005,05:03,1103.25,1103.25,1103.25,1103.25,17,0,17.00
01/14/2005,05:04,1103.25,1103.25,1103.25,1103.25,1,0,1.00
01/14/2005,05:05,1103.25,1103.25,1103.00,1103.00,6,1,7.00
01/14/2005,05:06,1103.25,1103.25,1103.25,1103.25,11,0,11.00
01/14/2005,05:07,1103.25,1103.25,1103.25,1103.25,1,0,1.00
01/14/2005,05:10,1103.50,1103.50,1103.25,1103.25,62,2,64.00
01/14/2005,05:11,1103.25,1103.25,1103.25,1103.25,0,2,2.00
01/14/2005,05:12,1103.25,1103.25,1103.25,1103.25,0,18,18.00
01/14/2005,05:13,1103.25,1103.25,1103.25,1103.25,0,9,9.00
01/14/2005,05:14,1103.25,1103.25,1103.25,1103.25,0,1,1.00
01/14/2005,05:16,1103.25,1103.25,1103.25,1103.25,0,7,7.00
01/14/2005,05:19,1103.25,1103.25,1103.25,1103.25,0,14,14.00
01/14/2005,05:20,1103.25,1103.50,1103.25,1103.50,7,1,8.00
01/14/2005,05:21,1103.50,1103.50,1103.50,1103.50,1,0,1.00
01/14/2005,05:23,1103.75,1103.75,1103.50,1103.75,74,4,78.00
01/14/2005,05:24,1103.75,1103.75,1103.75,1103.75,6,0,6.00
01/14/2005,05:26,1103.75,1103.75,1103.75,1103.75,5,0,5.00
01/14/2005,05:27,1103.50,1103.75,1103.50,1103.75,16,5,21.00
01/14/2005,05:28,1103.75,1103.75,1103.75,1103.75,22,0,22.00
01/14/2005,05:30,1103.50,1103.50,1103.50,1103.50,0,1,1.00
01/14/2005,05:31,1103.75,1103.75,1103.75,1103.75,3,0,3.00
01/14/2005,05:33,1103.50,1103.50,1103.50,1103.50,0,102,102.00
01/14/2005,05:34,1103.75,1103.75,1103.75,1103.75,1,0,1.00
01/14/2005,05:35,1103.75,1103.75,1103.75,1103.75,38,0,38.00
01/14/2005,05:37,1103.75,1103.75,1103.75,1103.75,2,0,2.00
01/14/2005,05:38,1103.75,1103.75,1103.75,1103.75,1,0,1.00
01/14/2005,05:39,1104.00,1104.00,1103.75,1103.75,5,1,6.00
01/14/2005,05:40,1103.75,1104.00,1103.75,1104.00,5,5,10.00
01/14/2005,05:41,1103.75,1103.75,1103.75,1103.75,0,3,3.00
01/14/2005,05:42,1104.00,1104.00,1104.00,1104.00,80,0,80.00
01/14/2005,05:43,1104.00,1104.00,1104.00,1104.00,28,0,28.00
01/14/2005,05:44,1104.00,1104.00,1104.00,1104.00,2,0,2.00
01/14/2005,05:46,1104.00,1104.00,1104.00,1104.00,194,0,194.00
01/14/2005,05:47,1104.00,1104.00,1104.00,1104.00,24,0,24.00
01/14/2005,05:49,1104.00,1104.00,1104.00,1104.00,5,0,5.00
01/14/2005,05:50,1104.25,1104.25,1104.00,1104.00,90,2,92.00
01/14/2005,05:51,1104.00,1104.00,1104.00,1104.00,0,3,3.00
01/14/2005,05:52,1104.00,1104.00,1104.00,1104.00,0,100,100.00
01/14/2005,05:53,1104.00,1104.00,1103.75,1104.00,27,3,30.00
01/14/2005,05:54,1104.00,1104.25,1104.00,1104.25,8,0,8.00
01/14/2005,05:55,1104.00,1104.25,1104.00,1104.00,40,79,119.00
01/14/2005,05:56,1103.75,1103.75,1103.75,1103.75,0,200,200.00
01/14/2005,05:57,1103.75,1103.75,1103.75,1103.75,0,71,71.00
01/14/2005,05:58,1103.75,1103.75,1103.75,1103.75,0,115,115.00
01/14/2005,05:59,1103.75,1103.75,1103.75,1103.75,0,11,11.00
01/14/2005,06:00,1103.75,1104.00,1103.75,1104.00,1,6,7.00
01/14/2005,06:01,1103.75,1103.75,1103.75,1103.75,0,10,10.00
01/14/2005,06:02,1103.75,1103.75,1103.75,1103.75,0,6,6.00
01/14/2005,06:03,1103.75,1103.75,1103.75,1103.75,0,2,2.00
01/14/2005,06:04,1103.50,1103.50,1103.50,1103.50,0,27,27.00
01/14/2005,06:05,1103.50,1103.50,1103.50,1103.50,0,2,2.00
01/14/2005,06:07,1103.50,1103.75,1103.50,1103.50,2,37,39.00
01/14/2005,06:08,1103.75,1103.75,1103.75,1103.75,110,0,110.00
01/14/2005,06:09,1103.50,1103.50,1103.50,1103.50,0,3,3.00
01/14/2005,06:10,1103.50,1103.50,1103.50,1103.50,0,10,10.00
01/14/2005,06:11,1103.50,1103.75,1103.50,1103.75,15,11,26.00
01/14/2005,06:12,1103.50,1103.50,1103.50,1103.50,0,5,5.00
01/14/2005,06:14,1103.50,1103.50,1103.50,1103.50,0,60,60.00
01/14/2005,06:15,1103.50,1103.50,1103.50,1103.50,0,2,2.00
01/14/2005,06:16,1103.25,1103.25,1103.25,1103.25,0,2,2.00
01/14/2005,06:17,1103.50,1103.50,1103.50,1103.50,103,0,103.00
01/14/2005,06:18,1103.50,1103.50,1103.50,1103.50,4,0,4.00
01/14/2005,06:19,1103.50,1103.50,1103.25,1103.50,49,1,50.00
01/14/2005,06:20,1103.50,1103.50,1103.25,1103.50,3,3,6.00
01/14/2005,06:21,1103.50,1103.50,1103.50,1103.50,6,0,6.00
01/14/2005,06:22,1103.50,1103.50,1103.25,1103.50,63,21,84.00
01/14/2005,06:23,1103.50,1103.50,1103.50,1103.50,69,0,69.00
01/14/2005,06:24,1103.50,1103.75,1103.50,1103.75,20,0,20.00
01/14/2005,06:25,1103.50,1103.50,1103.50,1103.50,0,10,10.00
01/14/2005,06:26,1103.75,1103.75,1103.75,1103.75,12,0,12.00
01/14/2005,06:28,1103.50,1103.50,1103.50,1103.50,0,7,7.00
01/14/2005,06:29,1103.50,1103.50,1103.50,1103.50,0,27,27.00
01/14/2005,06:30,1103.50,1103.50,1103.50,1103.50,0,4,4.00
01/14/2005,06:31,1103.50,1103.50,1103.50,1103.50,0,2,2.00
01/14/2005,06:32,1103.50,1103.75,1103.25,1103.75,15,131,146.00
01/14/2005,06:33,1103.50,1103.50,1103.50,1103.50,0,5,5.00
01/14/2005,06:34,1103.25,1103.50,1103.25,1103.50,1,2,3.00
01/14/2005,06:35,1103.25,1103.75,1103.25,1103.75,51,4,55.00
01/14/2005,06:37,1103.25,1103.25,1103.25,1103.25,0,101,101.00
01/14/2005,06:38,1103.25,1103.25,1103.25,1103.25,0,64,64.00
01/14/2005,06:39,1103.50,1103.50,1103.50,1103.50,100,0,100.00
01/14/2005,06:40,1103.25,1103.25,1103.00,1103.00,0,265,265.00
01/14/2005,06:41,1103.25,1103.25,1103.00,1103.00,32,21,53.00
01/14/2005,06:42,1103.00,1103.00,1103.00,1103.00,0,2,2.00
01/14/2005,06:43,1103.25,1103.25,1103.00,1103.00,8,3,11.00
01/14/2005,06:44,1103.25,1103.25,1103.25,1103.25,17,0,17.00
01/14/2005,06:45,1103.25,1103.25,1103.25,1103.25,14,0,14.00
01/14/2005,06:46,1103.25,1103.25,1103.25,1103.25,28,0,28.00
01/14/2005,06:47,1103.25,1103.25,1103.25,1103.25,4,0,4.00
01/14/2005,06:48,1103.00,1103.00,1103.00,1103.00,0,1,1.00
01/14/2005,06:49,1103.00,1103.25,1103.00,1103.25,1,6,7.00
01/14/2005,06:50,1103.25,1103.25,1103.25,1103.25,65,0,65.00
01/14/2005,06:51,1103.25,1103.25,1103.00,1103.25,42,1,43.00
01/14/2005,06:52,1103.25,1103.25,1103.25,1103.25,1,0,1.00
01/14/2005,06:53,1103.25,1103.25,1103.25,1103.25,44,0,44.00
01/14/2005,06:54,1103.25,1103.25,1103.25,1103.25,47,0,47.00
01/14/2005,06:55,1103.25,1103.25,1103.25,1103.25,9,0,9.00
01/14/2005,06:56,1103.25,1103.25,1103.25,1103.25,5,0,5.00
01/14/2005,06:57,1103.25,1103.25,1103.25,1103.25,20,0,20.00
01/14/2005,06:58,1103.00,1103.25,1103.00,1103.25,57,14,71.00
01/14/2005,06:59,1103.50,1103.50,1103.50,1103.50,2,0,2.00
01/14/2005,07:00,1103.25,1103.25,1103.25,1103.25,0,64,64.00
01/14/2005,07:01,1103.25,1103.25,1103.00,1103.25,55,4,59.00
01/14/2005,07:02,1103.25,1103.25,1103.00,1103.00,158,205,363.00
01/14/2005,07:03,1103.00,1103.00,1102.75,1103.00,33,114,147.00
01/14/2005,07:04,1103.00,1103.00,1102.50,1102.50,57,241,298.00
01/14/2005,07:05,1102.75,1102.75,1102.50,1102.75,26,15,41.00
01/14/2005,07:06,1102.50,1102.75,1102.50,1102.75,126,3,129.00
01/14/2005,07:07,1102.75,1103.00,1102.75,1103.00,88,0,88.00
01/14/2005,07:08,1103.00,1103.00,1103.00,1103.00,18,0,18.00
01/14/2005,07:09,1103.00,1103.25,1103.00,1103.25,28,0,28.00
01/14/2005,07:10,1103.00,1103.25,1103.00,1103.25,5,1,6.00
01/14/2005,07:11,1103.25,1103.25,1103.00,1103.00,1,2,3.00
01/14/2005,07:12,1103.00,1103.00,1103.00,1103.00,0,10,10.00
01/14/2005,07:13,1103.25,1103.25,1103.00,1103.00,6,95,101.00
01/14/2005,07:14,1103.00,1103.00,1103.00,1103.00,0,2,2.00
01/14/2005,07:15,1103.00,1103.00,1102.75,1103.00,15,199,214.00
01/14/2005,07:16,1103.00,1103.00,1103.00,1103.00,1,0,1.00
01/14/2005,07:17,1102.75,1103.00,1102.75,1103.00,6,29,35.00
01/14/2005,07:18,1102.75,1103.00,1102.75,1103.00,108,3,111.00
01/14/2005,07:19,1103.00,1103.00,1102.75,1103.00,13,4,17.00
01/14/2005,07:20,1103.00,1103.00,1102.75,1102.75,3,1,4.00
01/14/2005,07:21,1102.75,1102.75,1102.50,1102.50,1,289,290.00
01/14/2005,07:22,1102.50,1102.75,1102.50,1102.50,9,104,113.00
01/14/2005,07:23,1102.50,1102.75,1102.25,1102.50,9,54,63.00
01/14/2005,07:24,1102.50,1102.75,1102.50,1102.75,2,3,5.00
01/14/2005,07:25,1102.50,1102.75,1102.50,1102.75,1,1,2.00
01/14/2005,07:26,1102.75,1102.75,1102.50,1102.75,136,6,142.00
01/14/2005,07:27,1102.75,1102.75,1102.50,1102.50,21,257,278.00
01/14/2005,07:28,1102.25,1102.50,1102.25,1102.50,276,275,551.00
01/14/2005,07:29,1102.25,1102.50,1102.00,1102.25,150,282,432.00
01/14/2005,07:30,1102.25,1102.75,1102.00,1102.75,160,26,186.00
01/14/2005,07:31,1102.50,1105.00,1102.50,1104.50,2524,891,3415.00
01/14/2005,07:32,1104.50,1105.00,1104.50,1105.00,1302,797,2099.00
01/14/2005,07:33,1105.00,1105.50,1104.50,1105.25,1750,331,2081.00
01/14/2005,07:34,1105.50,1105.50,1104.75,1105.00,410,860,1270.00
01/14/2005,07:35,1105.00,1105.00,1104.50,1104.50,47,554,601.00
01/14/2005,07:36,1104.50,1104.75,1104.25,1104.50,270,205,475.00
01/14/2005,07:37,1104.50,1104.75,1104.25,1104.25,120,278,398.00
01/14/2005,07:38,1104.50,1104.50,1104.00,1104.00,279,558,837.00
01/14/2005,07:39,1103.75,1104.00,1103.50,1103.50,10,208,218.00
01/14/2005,07:40,1103.75,1104.00,1103.50,1104.00,121,12,133.00
01/14/2005,07:41,1103.75,1104.00,1103.75,1103.75,3,10,13.00
01/14/2005,07:42,1103.75,1104.00,1103.75,1103.75,110,5,115.00
01/14/2005,07:43,1103.75,1104.25,1103.75,1104.25,300,1,301.00
01/14/2005,07:44,1104.25,1104.25,1103.75,1103.75,12,61,73.00
01/14/2005,07:45,1103.75,1103.75,1103.75,1103.75,0,11,11.00
01/14/2005,07:46,1104.00,1104.00,1103.75,1103.75,2,26,28.00
01/14/2005,07:47,1104.00,1104.25,1104.00,1104.25,202,19,221.00
01/14/2005,07:48,1104.25,1104.25,1104.00,1104.00,52,8,60.00
01/14/2005,07:49,1104.00,1104.25,1104.00,1104.25,74,66,140.00
01/14/2005,07:50,1104.25,1104.25,1104.25,1104.25,225,0,225.00
01/14/2005,07:51,1104.25,1104.25,1104.25,1104.25,13,0,13.00
01/14/2005,07:52,1104.00,1104.00,1104.00,1104.00,0,253,253.00
01/14/2005,07:53,1104.00,1104.00,1104.00,1104.00,0,65,65.00
01/14/2005,07:54,1104.00,1104.00,1104.00,1104.00,0,7,7.00
01/14/2005,07:55,1104.25,1104.25,1104.00,1104.00,4,34,38.00
01/14/2005,07:56,1104.00,1104.25,1104.00,1104.25,19,14,33.00
01/14/2005,07:57,1104.25,1104.25,1103.75,1104.00,56,71,127.00
01/14/2005,07:58,1104.00,1104.00,1104.00,1104.00,25,0,25.00
01/14/2005,07:59,1104.25,1104.25,1104.25,1104.25,1,0,1.00
01/14/2005,08:00,1104.25,1104.25,1104.00,1104.25,122,1,123.00
01/14/2005,08:01,1104.00,1104.25,1104.00,1104.00,22,23,45.00
01/14/2005,08:02,1104.00,1104.25,1104.00,1104.25,13,4,17.00
01/14/2005,08:03,1104.00,1104.25,1104.00,1104.25,171,5,176.00
01/14/2005,08:04,1104.25,1104.50,1104.25,1104.50,12,0,12.00
01/14/2005,08:05,1104.25,1104.25,1104.00,1104.25,7,157,164.00
01/14/2005,08:06,1104.00,1104.25,1104.00,1104.25,576,107,683.00
01/14/2005,08:07,1104.25,1104.75,1104.25,1104.50,469,267,736.00
01/14/2005,08:08,1104.50,1105.00,1104.50,1104.75,69,18,87.00
01/14/2005,08:09,1104.75,1105.00,1104.75,1105.00,7,11,18.00
01/14/2005,08:10,1104.75,1105.00,1104.75,1105.00,38,155,193.00
01/14/2005,08:11,1105.00,1105.25,1104.75,1105.25,990,260,1250.00
01/14/2005,08:12,1105.25,1105.25,1105.00,1105.00,8,82,90.00
01/14/2005,08:13,1105.00,1105.00,1105.00,1105.00,0,42,42.00
01/14/2005,08:14,1105.00,1105.50,1105.00,1105.50,742,194,936.00
01/14/2005,08:15,1105.25,1105.25,1105.00,1105.25,28,135,163.00
01/14/2005,08:16,1105.25,1105.25,1104.75,1105.25,274,163,437.00
01/14/2005,08:17,1105.00,1105.25,1105.00,1105.00,4,147,151.00
01/14/2005,08:18,1105.00,1105.00,1104.75,1104.75,0,43,43.00
01/14/2005,08:19,1104.75,1105.00,1104.75,1104.75,134,44,178.00
01/14/2005,08:20,1104.75,1104.75,1104.25,1104.25,16,668,684.00
01/14/2005,08:21,1104.50,1104.50,1104.25,1104.25,5,279,284.00
01/14/2005,08:22,1104.25,1104.50,1104.00,1104.00,3,91,94.00
01/14/2005,08:23,1104.25,1104.50,1104.25,1104.50,87,38,125.00
01/14/2005,08:24,1104.25,1104.50,1104.25,1104.25,1,215,216.00
01/14/2005,08:25,1104.25,1104.25,1104.00,1104.25,12,68,80.00
01/14/2005,08:26,1104.25,1104.50,1104.00,1104.00,81,41,122.00
01/14/2005,08:27,1104.00,1104.25,1103.50,1103.50,11,916,927.00
01/14/2005,08:28,1103.50,1103.75,1103.25,1103.75,360,678,1038.00
01/14/2005,08:29,1103.75,1104.00,1103.75,1103.75,531,331,862.00
01/14/2005,08:30,1104.00,1104.00,1103.50,1103.75,383,512,895.00
01/14/2005,08:31,1103.75,1104.75,1103.50,1104.75,2664,1092,3756.00
01/14/2005,08:32,1104.75,1104.75,1104.25,1104.50,413,1120,1533.00
01/14/2005,08:33,1104.50,1105.00,1104.50,1104.75,908,854,1762.00
01/14/2005,08:34,1104.75,1105.00,1104.25,1104.25,885,1356,2241.00
01/14/2005,08:35,1104.25,1104.50,1104.00,1104.00,1098,1053,2151.00
01/14/2005,08:36,1104.00,1104.25,1103.75,1104.25,844,2026,2870.00
01/14/2005,08:37,1104.00,1104.50,1103.75,1104.00,2057,1104,3161.00
01/14/2005,08:38,1104.25,1104.25,1103.75,1104.00,608,384,992.00
01/14/2005,08:39,1104.25,1104.50,1103.75,1104.00,380,663,1043.00
01/14/2005,08:40,1103.75,1104.50,1103.75,1103.75,1366,698,2064.00
01/14/2005,08:41,1103.75,1104.75,1103.75,1104.25,2406,1862,4268.00
01/14/2005,08:42,1104.25,1104.75,1104.00,1104.50,698,426,1124.00
01/14/2005,08:43,1104.50,1104.50,1103.25,1103.25,973,2974,3947.00
01/14/2005,08:44,1103.25,1103.75,1103.00,1103.00,773,942,1715.00
01/14/2005,08:45,1103.00,1103.25,1102.50,1102.75,698,1953,2651.00
01/14/2005,08:46,1102.75,1103.00,1102.00,1102.25,489,2726,3215.00
01/14/2005,08:47,1102.50,1102.50,1102.00,1102.25,1168,1143,2311.00
01/14/2005,08:48,1102.25,1102.75,1102.00,1102.50,886,936,1822.00
01/14/2005,08:49,1102.50,1103.00,1102.25,1102.75,1078,53,1131.00
01/14/2005,08:50,1103.00,1103.50,1102.75,1103.00,1405,1341,2746.00
01/14/2005,08:51,1103.00,1103.25,1102.75,1102.75,612,590,1202.00
01/14/2005,08:52,1103.00,1103.75,1102.75,1103.50,2107,249,2356.00
01/14/2005,08:53,1103.75,1103.75,1103.25,1103.50,392,478,870.00
01/14/2005,08:54,1103.50,1103.50,1103.25,1103.50,637,658,1295.00
01/14/2005,08:55,1103.50,1104.50,1103.25,1104.50,2371,267,2638.00
01/14/2005,08:56,1104.50,1105.00,1104.25,1104.75,1318,588,1906.00
01/14/2005,08:57,1104.75,1105.00,1104.50,1104.75,324,989,1313.00
01/14/2005,08:58,1104.75,1105.00,1104.25,1104.25,196,1521,1717.00
01/14/2005,08:59,1104.50,1104.75,1104.25,1104.75,1619,107,1726.00
01/14/2005,09:00,1104.75,1104.75,1104.25,1104.75,1582,686,2268.00
01/14/2005,09:01,1104.50,1104.75,1104.25,1104.50,493,1333,1826.00
01/14/2005,09:02,1104.50,1104.50,1104.00,1104.25,259,901,1160.00
01/14/2005,09:03,1104.25,1105.00,1104.00,1104.75,1246,595,1841.00
01/14/2005,09:04,1104.75,1105.00,1104.50,1104.50,387,561,948.00
01/14/2005,09:05,1104.50,1104.75,1103.50,1103.50,238,1621,1859.00
01/14/2005,09:06,1103.75,1104.00,1103.50,1103.75,295,367,662.00
01/14/2005,09:07,1103.75,1104.00,1103.25,1103.25,141,1221,1362.00
01/14/2005,09:08,1103.25,1103.50,1103.00,1103.00,1064,3514,4578.00
01/14/2005,09:09,1103.00,1103.50,1102.75,1103.00,1470,415,1885.00
01/14/2005,09:10,1103.00,1103.00,1102.25,1102.50,679,1686,2365.00
01/14/2005,09:11,1102.50,1103.50,1102.50,1103.25,1609,1087,2696.00
01/14/2005,09:12,1103.25,1103.50,1103.00,1103.25,890,286,1176.00
01/14/2005,09:13,1103.25,1103.75,1102.75,1103.25,959,789,1748.00
01/14/2005,09:14,1103.50,1104.00,1103.25,1104.00,2290,72,2362.00
01/14/2005,09:15,1104.00,1104.50,1103.75,1104.25,1496,449,1945.00
01/14/2005,09:16,1104.50,1105.25,1104.25,1105.25,2933,435,3368.00
01/14/2005,09:17,1105.25,1105.75,1105.25,1105.50,3274,1799,5073.00
01/14/2005,09:18,1105.50,1105.75,1105.00,1105.00,680,808,1488.00
01/14/2005,09:19,1105.00,1105.25,1104.50,1104.75,1013,1809,2822.00
01/14/2005,09:20,1104.75,1105.25,1104.75,1105.00,747,594,1341.00
01/14/2005,09:21,1105.00,1105.00,1104.75,1105.00,124,37,161.00
01/14/2005,09:22,1105.00,1105.50,1104.75,1105.50,655,445,1100.00
01/14/2005,09:23,1105.50,1105.75,1104.75,1104.75,767,1683,2450.00
01/14/2005,09:24,1104.75,1105.25,1104.75,1105.00,1002,269,1271.00
01/14/2005,09:25,1105.00,1105.25,1104.25,1104.25,419,1966,2385.00
01/14/2005,09:26,1104.50,1105.00,1104.25,1105.00,1238,238,1476.00
01/14/2005,09:27,1105.00,1105.25,1104.75,1105.00,324,196,520.00
01/14/2005,09:28,1105.25,1105.75,1105.00,1105.75,3068,215,3283.00
01/14/2005,09:29,1105.75,1107.25,1105.50,1106.75,7474,1678,9152.00
01/14/2005,09:30,1107.00,1107.75,1106.75,1107.75,4996,2209,7205.00
01/14/2005,09:31,1107.50,1107.75,1107.00,1107.50,1993,2567,4560.00
01/14/2005,09:32,1107.25,1107.50,1107.00,1107.25,234,1470,1704.00
01/14/2005,09:33,1107.00,1107.25,1106.75,1106.75,84,1094,1178.00
01/14/2005,09:34,1106.75,1107.50,1106.75,1107.25,1869,261,2130.00
01/14/2005,09:35,1107.25,1108.00,1107.00,1108.00,2216,920,3136.00
01/14/2005,09:36,1107.75,1108.25,1107.75,1108.00,3228,2623,5851.00
01/14/2005,09:37,1108.00,1108.50,1107.75,1108.00,1032,1624,2656.00
01/14/2005,09:38,1108.00,1108.25,1107.75,1108.25,1381,922,2303.00
01/14/2005,09:39,1108.25,1108.25,1107.25,1107.25,727,2934,3661.00
01/14/2005,09:40,1107.25,1107.50,1107.25,1107.50,693,329,1022.00
01/14/2005,09:41,1107.50,1107.75,1107.25,1107.25,299,443,742.00
01/14/2005,09:42,1107.50,1107.50,1107.25,1107.25,79,365,444.00
01/14/2005,09:43,1107.50,1108.00,1107.25,1107.75,961,660,1621.00
01/14/2005,09:44,1107.75,1108.25,1107.75,1108.00,530,211,741.00
01/14/2005,09:45,1107.75,1108.00,1107.00,1107.00,127,2235,2362.00
01/14/2005,09:46,1107.00,1108.50,1107.00,1108.25,3352,555,3907.00
01/14/2005,09:47,1108.25,1108.25,1107.50,1107.50,194,2262,2456.00
01/14/2005,09:48,1107.50,1107.75,1107.00,1107.25,524,1339,1863.00
01/14/2005,09:49,1107.25,1107.25,1107.00,1107.25,297,253,550.00
01/14/2005,09:50,1107.00,1107.50,1106.75,1107.00,698,1928,2626.00
01/14/2005,09:51,1106.75,1107.00,1106.50,1106.50,394,649,1043.00
01/14/2005,09:52,1106.50,1107.00,1106.50,1107.00,490,317,807.00
01/14/2005,09:53,1107.00,1107.50,1106.50,1106.75,1144,1112,2256.00
01/14/2005,09:54,1106.75,1107.00,1106.50,1106.75,344,297,641.00
01/14/2005,09:55,1107.00,1107.00,1106.50,1106.50,61,501,562.00
01/14/2005,09:56,1106.50,1107.00,1106.50,1106.75,326,918,1244.00
01/14/2005,09:57,1106.50,1106.75,1106.50,1106.75,97,275,372.00
01/14/2005,09:58,1106.50,1106.75,1106.00,1106.25,79,1220,1299.00
01/14/2005,09:59,1106.00,1106.25,1105.75,1106.00,628,1292,1920.00
01/14/2005,10:00,1106.00,1106.75,1105.75,1106.50,2029,431,2460.00
01/14/2005,10:01,1106.75,1106.75,1106.50,1106.50,119,446,565.00
01/14/2005,10:02,1106.50,1106.75,1106.25,1106.50,353,129,482.00
01/14/2005,10:03,1106.50,1107.00,1106.50,1107.00,1005,230,1235.00
01/14/2005,10:04,1106.75,1107.00,1106.50,1107.00,369,313,682.00
01/14/2005,10:05,1107.00,1107.25,1106.75,1107.00,671,184,855.00
01/14/2005,10:06,1107.00,1107.00,1106.75,1107.00,437,79,516.00
01/14/2005,10:07,1106.75,1107.25,1106.75,1107.00,518,123,641.00
01/14/2005,10:08,1107.00,1107.25,1107.00,1107.00,20,275,295.00
01/14/2005,10:09,1107.25,1107.50,1107.00,1107.50,1163,70,1233.00
01/14/2005,10:10,1107.50,1107.50,1107.25,1107.25,43,200,243.00
01/14/2005,10:11,1107.25,1107.50,1106.75,1107.00,294,1319,1613.00
01/14/2005,10:12,1107.00,1107.25,1106.75,1107.00,446,236,682.00
01/14/2005,10:13,1107.00,1107.50,1107.00,1107.00,347,52,399.00
01/14/2005,10:14,1107.00,1107.50,1107.00,1107.00,360,149,509.00
01/14/2005,10:15,1107.00,1107.25,1106.75,1106.75,465,617,1082.00
01/14/2005,10:16,1106.75,1107.25,1106.75,1106.75,86,190,276.00
01/14/2005,10:17,1107.00,1107.00,1106.75,1106.75,43,207,250.00
01/14/2005,10:18,1107.00,1107.00,1106.75,1107.00,406,852,1258.00
01/14/2005,10:19,1106.75,1106.75,1106.50,1106.75,283,451,734.00
01/14/2005,10:20,1106.50,1107.00,1106.50,1106.50,212,647,859.00
01/14/2005,10:21,1106.75,1106.75,1106.50,1106.50,99,790,889.00
01/14/2005,10:22,1106.50,1107.00,1106.25,1106.75,901,1043,1944.00
01/14/2005,10:23,1106.75,1107.25,1106.50,1107.00,492,359,851.00
01/14/2005,10:24,1107.00,1107.00,1106.75,1106.75,52,180,232.00
01/14/2005,10:25,1107.00,1107.00,1106.50,1106.75,89,527,616.00
01/14/2005,10:26,1106.75,1107.00,1106.50,1106.75,26,165,191.00
01/14/2005,10:27,1106.75,1106.75,1106.50,1106.75,6,7,13.00
01/14/2005,10:28,1106.50,1106.75,1106.25,1106.50,453,930,1383.00
01/14/2005,10:29,1106.75,1107.00,1106.50,1107.00,755,328,1083.00
01/14/2005,10:30,1107.00,1107.25,1106.75,1107.00,1250,215,1465.00
01/14/2005,10:31,1107.00,1107.25,1106.50,1106.50,465,633,1098.00
01/14/2005,10:32,1106.50,1107.00,1106.50,1106.75,347,41,388.00
01/14/2005,10:33,1107.00,1107.00,1106.75,1107.00,464,6,470.00
01/14/2005,10:34,1106.75,1107.00,1106.50,1106.75,56,376,432.00
01/14/2005,10:35,1106.75,1107.00,1106.75,1107.00,307,45,352.00
01/14/2005,10:36,1107.00,1107.50,1107.00,1107.25,987,174,1161.00
01/14/2005,10:37,1107.00,1107.25,1106.75,1107.00,30,305,335.00
01/14/2005,10:38,1107.00,1107.00,1106.50,1106.50,156,984,1140.00
01/14/2005,10:39,1106.75,1106.75,1106.50,1106.50,18,455,473.00
01/14/2005,10:40,1106.50,1106.75,1106.50,1106.75,15,161,176.00
01/14/2005,10:41,1106.75,1106.75,1106.25,1106.50,71,794,865.00
01/14/2005,10:42,1106.25,1106.50,1106.25,1106.25,85,100,185.00
01/14/2005,10:43,1106.25,1106.50,1104.75,1104.75,990,5469,6459.00
01/14/2005,10:44,1104.75,1105.50,1104.75,1105.25,804,839,1643.00
01/14/2005,10:45,1105.25,1105.50,1105.25,1105.25,151,127,278.00
01/14/2005,10:46,1105.25,1105.50,1105.25,1105.50,585,172,757.00
01/14/2005,10:47,1105.50,1105.75,1105.50,1105.50,343,693,1036.00
01/14/2005,10:48,1105.50,1105.75,1105.50,1105.75,14,138,152.00
01/14/2005,10:49,1105.75,1105.75,1105.50,1105.75,23,68,91.00
01/14/2005,10:50,1105.50,1105.75,1105.50,1105.50,11,148,159.00
01/14/2005,10:51,1105.50,1106.00,1105.50,1106.00,786,52,838.00
01/14/2005,10:52,1106.00,1106.00,1105.75,1106.00,836,61,897.00
01/14/2005,10:53,1106.00,1106.00,1105.25,1105.25,58,1013,1071.00
01/14/2005,10:54,1105.25,1105.75,1105.25,1105.50,473,232,705.00
01/14/2005,10:55,1105.50,1105.75,1105.25,1105.50,301,9,310.00
01/14/2005,10:56,1105.50,1105.75,1105.50,1105.75,31,86,117.00
01/14/2005,10:57,1105.50,1105.75,1105.25,1105.50,241,651,892.00
01/14/2005,10:58,1105.75,1105.75,1105.25,1105.50,109,495,604.00
01/14/2005,10:59,1105.25,1105.75,1105.25,1105.50,383,48,431.00
01/14/2005,11:00,1105.50,1105.75,1105.50,1105.75,5,13,18.00
01/14/2005,11:01,1105.75,1106.00,1105.50,1106.00,475,380,855.00
01/14/2005,11:02,1106.00,1106.25,1105.75,1106.00,221,403,624.00
01/14/2005,11:03,1106.00,1106.25,1105.75,1106.25,641,38,679.00
01/14/2005,11:04,1106.25,1106.50,1106.00,1106.25,564,303,867.00
01/14/2005,11:05,1106.25,1106.50,1106.00,1106.00,179,412,591.00
01/14/2005,11:06,1106.25,1106.25,1105.75,1106.25,156,500,656.00
01/14/2005,11:07,1106.25,1106.25,1106.00,1106.00,327,66,393.00
01/14/2005,11:08,1106.25,1106.25,1106.00,1106.00,80,90,170.00
01/14/2005,11:09,1106.25,1106.25,1106.00,1106.00,380,77,457.00
01/14/2005,11:10,1106.00,1106.25,1106.00,1106.25,68,82,150.00
01/14/2005,11:11,1106.25,1106.25,1105.75,1105.75,103,463,566.00
01/14/2005,11:12,1105.75,1106.00,1105.75,1106.00,15,32,47.00
01/14/2005,11:13,1105.75,1106.00,1105.75,1106.00,36,105,141.00
01/14/2005,11:14,1106.00,1106.25,1106.00,1106.25,233,0,233.00
01/14/2005,11:15,1106.25,1106.25,1106.00,1106.00,72,150,222.00
01/14/2005,11:16,1106.00,1106.25,1106.00,1106.25,37,124,161.00
01/14/2005,11:17,1106.25,1106.25,1106.00,1106.00,8,135,143.00
01/14/2005,11:18,1106.00,1106.25,1106.00,1106.00,18,191,209.00
01/14/2005,11:19,1106.00,1106.75,1106.00,1106.75,1322,23,1345.00
01/14/2005,11:20,1106.50,1107.25,1106.50,1107.25,2156,583,2739.00
01/14/2005,11:21,1107.25,1108.00,1107.00,1107.50,3614,985,4599.00
01/14/2005,11:22,1107.50,1107.75,1107.25,1107.25,130,459,589.00
01/14/2005,11:23,1107.25,1107.50,1107.00,1107.25,22,685,707.00
01/14/2005,11:24,1107.25,1107.50,1107.25,1107.25,16,339,355.00
01/14/2005,11:25,1107.25,1107.50,1107.00,1107.00,59,295,354.00
01/14/2005,11:26,1107.25,1108.00,1107.00,1107.75,2724,482,3206.00
01/14/2005,11:27,1107.75,1107.75,1107.50,1107.75,46,332,378.00
01/14/2005,11:28,1107.75,1107.75,1107.25,1107.50,62,409,471.00
01/14/2005,11:29,1107.25,1107.75,1107.25,1107.50,245,92,337.00
01/14/2005,11:30,1107.50,1108.00,1107.50,1108.00,536,48,584.00
01/14/2005,11:31,1108.00,1109.50,1107.75,1108.75,5948,2505,8453.00
01/14/2005,11:32,1109.00,1109.00,1108.75,1108.75,115,1397,1512.00
01/14/2005,11:33,1108.50,1109.00,1108.50,1108.75,577,859,1436.00
01/14/2005,11:34,1108.75,1109.00,1108.25,1108.25,20,1511,1531.00
01/14/2005,11:35,1108.25,1108.50,1108.00,1108.00,1202,1066,2268.00
01/14/2005,11:36,1108.25,1109.00,1108.00,1109.00,1706,175,1881.00
01/14/2005,11:37,1109.00,1109.00,1108.50,1108.75,787,333,1120.00
01/14/2005,11:38,1108.75,1108.75,1108.50,1108.75,186,17,203.00
01/14/2005,11:39,1108.75,1108.75,1108.50,1108.50,239,184,423.00
01/14/2005,11:40,1108.50,1109.00,1108.50,1109.00,1111,83,1194.00
01/14/2005,11:41,1109.00,1109.25,1108.25,1108.25,626,905,1531.00
01/14/2005,11:42,1108.25,1108.50,1108.25,1108.25,142,268,410.00
01/14/2005,11:43,1108.25,1108.50,1108.25,1108.25,6,252,258.00
01/14/2005,11:44,1108.50,1108.75,1108.25,1108.25,368,162,530.00
01/14/2005,11:45,1108.25,1108.50,1108.00,1108.50,285,205,490.00
01/14/2005,11:46,1108.50,1108.50,1108.25,1108.25,338,27,365.00
01/14/2005,11:47,1108.50,1108.50,1108.00,1108.25,189,279,468.00
01/14/2005,11:48,1108.25,1108.50,1108.00,1108.00,16,110,126.00
01/14/2005,11:49,1108.25,1108.25,1108.00,1108.25,371,103,474.00
01/14/2005,11:50,1108.00,1108.50,1108.00,1108.50,222,203,425.00
01/14/2005,11:51,1108.50,1108.50,1108.00,1108.25,47,340,387.00
01/14/2005,11:52,1108.25,1108.50,1108.00,1108.25,212,67,279.00
01/14/2005,11:53,1108.25,1108.25,1108.00,1108.00,0,228,228.00
01/14/2005,11:54,1108.00,1108.50,1108.00,1108.50,79,16,95.00
01/14/2005,11:55,1108.25,1108.50,1108.25,1108.50,15,208,223.00
01/14/2005,11:56,1108.25,1108.50,1108.25,1108.25,3,329,332.00
01/14/2005,11:57,1108.25,1108.50,1108.00,1108.00,14,434,448.00
01/14/2005,11:58,1108.00,1108.25,1108.00,1108.25,17,73,90.00
01/14/2005,11:59,1108.00,1108.25,1107.75,1107.75,3,455,458.00
01/14/2005,12:00,1108.00,1108.00,1107.75,1108.00,321,79,400.00
01/14/2005,12:01,1107.75,1107.75,1107.25,1107.25,489,1549,2038.00
01/14/2005,12:02,1107.25,1107.75,1107.25,1107.50,351,555,906.00
01/14/2005,12:03,1107.25,1107.75,1107.25,1107.75,196,349,545.00
01/14/2005,12:04,1107.75,1108.00,1107.50,1107.75,254,85,339.00
01/14/2005,12:05,1107.75,1108.25,1107.75,1108.00,1045,177,1222.00
01/14/2005,12:06,1108.00,1108.50,1107.75,1108.25,476,688,1164.00
01/14/2005,12:07,1108.25,1108.50,1108.00,1108.50,412,437,849.00
01/14/2005,12:08,1108.50,1108.50,1108.00,1108.00,5,551,556.00
01/14/2005,12:09,1108.00,1108.25,1107.75,1108.00,212,197,409.00
01/14/2005,12:10,1107.75,1108.25,1107.75,1108.00,93,94,187.00
01/14/2005,12:11,1107.75,1108.00,1107.75,1108.00,247,34,281.00
01/14/2005,12:12,1108.00,1108.00,1107.50,1107.75,291,393,684.00
01/14/2005,12:13,1107.75,1108.00,1107.75,1107.75,66,105,171.00
01/14/2005,12:14,1107.75,1107.75,1107.50,1107.75,3,87,90.00
01/14/2005,12:15,1107.50,1107.75,1107.50,1107.75,17,134,151.00
01/14/2005,12:16,1107.75,1107.75,1107.00,1107.25,149,984,1133.00
01/14/2005,12:17,1107.25,1107.25,1107.00,1107.00,297,199,496.00
01/14/2005,12:18,1107.00,1107.00,1106.50,1106.75,484,1898,2382.00
01/14/2005,12:19,1106.75,1107.00,1106.50,1107.00,306,64,370.00
01/14/2005,12:20,1106.75,1107.25,1106.75,1106.75,293,178,471.00
01/14/2005,12:21,1106.75,1107.25,1106.75,1107.00,402,67,469.00
01/14/2005,12:22,1107.00,1107.00,1106.75,1106.75,14,327,341.00
01/14/2005,12:23,1107.00,1107.25,1106.75,1107.00,308,4,312.00
01/14/2005,12:24,1107.00,1107.25,1107.00,1107.25,31,26,57.00
01/14/2005,12:25,1107.25,1107.25,1107.00,1107.00,121,2,123.00
01/14/2005,12:26,1107.00,1107.25,1107.00,1107.25,263,3,266.00
01/14/2005,12:27,1107.25,1107.50,1107.25,1107.50,81,15,96.00
01/14/2005,12:28,1107.50,1108.00,1107.50,1107.75,1134,163,1297.00
01/14/2005,12:29,1108.00,1108.00,1107.50,1107.50,195,165,360.00
01/14/2005,12:30,1107.75,1108.00,1107.50,1107.75,280,122,402.00
01/14/2005,12:31,1107.50,1107.75,1107.50,1107.75,43,280,323.00
01/14/2005,12:32,1107.75,1107.75,1107.50,1107.50,5,19,24.00
01/14/2005,12:33,1107.75,1107.75,1107.50,1107.50,15,50,65.00
01/14/2005,12:34,1107.50,1108.00,1107.50,1107.75,353,33,386.00
01/14/2005,12:35,1107.75,1108.00,1107.50,1107.50,24,225,249.00
01/14/2005,12:36,1107.50,1107.75,1107.50,1107.75,66,18,84.00
01/14/2005,12:37,1107.50,1107.75,1107.50,1107.75,8,61,69.00
01/14/2005,12:38,1107.75,1107.75,1107.50,1107.75,149,7,156.00
01/14/2005,12:39,1107.50,1107.50,1107.00,1107.50,165,643,808.00
01/14/2005,12:40,1107.25,1107.50,1107.00,1107.25,173,1125,1298.00
01/14/2005,12:41,1107.00,1107.00,1106.75,1106.75,23,501,524.00
01/14/2005,12:42,1106.75,1107.25,1106.75,1107.00,360,289,649.00
01/14/2005,12:43,1107.00,1107.25,1106.75,1106.75,12,206,218.00
01/14/2005,12:44,1106.75,1107.00,1106.50,1106.75,60,603,663.00
01/14/2005,12:45,1106.75,1107.00,1106.75,1106.75,23,189,212.00
01/14/2005,12:46,1106.75,1107.00,1106.75,1106.75,23,183,206.00
01/14/2005,12:47,1107.00,1107.00,1106.75,1106.75,52,331,383.00
01/14/2005,12:48,1107.00,1107.00,1106.75,1107.00,67,222,289.00
01/14/2005,12:49,1106.75,1107.50,1106.75,1107.50,996,122,1118.00
01/14/2005,12:50,1107.50,1107.50,1106.75,1107.25,192,649,841.00
01/14/2005,12:51,1107.25,1107.25,1107.00,1107.25,71,50,121.00
01/14/2005,12:52,1107.00,1107.25,1106.75,1106.75,17,141,158.00
01/14/2005,12:53,1107.00,1107.00,1106.75,1107.00,87,16,103.00
01/14/2005,12:54,1107.00,1107.25,1106.75,1107.00,319,112,431.00
01/14/2005,12:55,1107.25,1107.25,1107.00,1107.00,3,127,130.00
01/14/2005,12:56,1107.00,1107.00,1106.50,1106.75,75,821,896.00
01/14/2005,12:57,1106.75,1107.00,1106.50,1107.00,254,103,357.00
01/14/2005,12:58,1107.00,1107.25,1106.75,1107.00,287,145,432.00
01/14/2005,12:59,1107.00,1107.25,1106.75,1107.00,11,126,137.00
01/14/2005,13:00,1107.00,1107.00,1106.50,1106.75,279,356,635.00
01/14/2005,13:01,1106.50,1107.00,1106.50,1106.75,444,178,622.00
01/14/2005,13:02,1106.75,1106.75,1106.50,1106.50,6,245,251.00
01/14/2005,13:03,1106.50,1106.75,1106.50,1106.50,26,20,46.00
01/14/2005,13:04,1106.50,1106.75,1106.50,1106.75,708,26,734.00
01/14/2005,13:05,1106.75,1107.00,1106.75,1107.00,181,73,254.00
01/14/2005,13:06,1107.00,1107.50,1106.75,1107.50,927,216,1143.00
01/14/2005,13:07,1107.50,1107.75,1107.25,1107.50,640,74,714.00
01/14/2005,13:08,1107.50,1107.75,1107.25,1107.50,125,262,387.00
01/14/2005,13:09,1107.25,1107.50,1107.25,1107.50,38,74,112.00
01/14/2005,13:10,1107.25,1107.75,1107.25,1107.50,457,123,580.00
01/14/2005,13:11,1107.50,1107.50,1107.25,1107.25,35,14,49.00
01/14/2005,13:12,1107.25,1107.25,1106.75,1107.00,493,1383,1876.00
01/14/2005,13:13,1106.75,1107.00,1106.50,1106.75,218,773,991.00
01/14/2005,13:14,1106.75,1106.75,1105.75,1106.00,894,3266,4160.00
01/14/2005,13:15,1106.00,1106.00,1105.50,1106.00,820,1277,2097.00
01/14/2005,13:16,1106.00,1106.25,1105.75,1106.00,544,486,1030.00
01/14/2005,13:17,1106.00,1106.25,1106.00,1106.25,529,98,627.00
01/14/2005,13:18,1106.25,1106.50,1106.00,1106.50,996,747,1743.00
01/14/2005,13:19,1106.25,1107.00,1106.00,1106.75,1244,106,1350.00
01/14/2005,13:20,1106.75,1107.00,1106.25,1106.50,335,924,1259.00
01/14/2005,13:21,1106.25,1106.75,1106.25,1106.75,219,38,257.00
01/14/2005,13:22,1106.75,1106.75,1106.50,1106.75,12,613,625.00
01/14/2005,13:23,1106.50,1107.00,1106.25,1107.00,543,185,728.00
01/14/2005,13:24,1107.00,1107.25,1106.75,1107.00,471,269,740.00
01/14/2005,13:25,1106.75,1107.00,1106.75,1107.00,53,52,105.00
01/14/2005,13:26,1107.00,1108.00,1107.00,1107.75,2465,304,2769.00
01/14/2005,13:27,1107.75,1107.75,1107.50,1107.75,213,46,259.00
01/14/2005,13:28,1107.75,1107.75,1107.25,1107.50,26,416,442.00
01/14/2005,13:29,1107.25,1107.50,1107.25,1107.25,21,288,309.00
01/14/2005,13:30,1107.00,1107.25,1106.75,1107.00,406,524,930.00
01/14/2005,13:31,1106.75,1107.25,1106.75,1107.25,287,7,294.00
01/14/2005,13:32,1107.00,1107.25,1107.00,1107.00,15,106,121.00
01/14/2005,13:33,1107.25,1107.25,1107.00,1107.25,39,183,222.00
01/14/2005,13:34,1107.25,1107.25,1107.00,1107.25,40,24,64.00
01/14/2005,13:35,1107.25,1107.75,1107.00,1107.75,807,18,825.00
01/14/2005,13:36,1107.75,1108.00,1107.75,1107.75,542,135,677.00
01/14/2005,13:37,1107.75,1107.75,1107.50,1107.50,53,356,409.00
01/14/2005,13:38,1107.50,1107.75,1107.25,1107.25,86,663,749.00
01/14/2005,13:39,1107.50,1107.50,1107.25,1107.25,25,35,60.00
01/14/2005,13:40,1107.25,1107.75,1107.25,1107.25,312,217,529.00
01/14/2005,13:41,1107.25,1108.00,1107.25,1107.75,1163,112,1275.00
01/14/2005,13:42,1107.75,1108.25,1107.75,1107.75,932,452,1384.00
01/14/2005,13:43,1108.00,1108.00,1107.50,1107.75,266,368,634.00
01/14/2005,13:44,1107.50,1107.75,1107.25,1107.75,346,612,958.00
01/14/2005,13:45,1107.75,1108.00,1107.50,1107.75,308,98,406.00
01/14/2005,13:46,1107.75,1107.75,1107.25,1107.50,186,312,498.00
01/14/2005,13:47,1107.25,1107.75,1107.25,1107.25,136,30,166.00
01/14/2005,13:48,1107.25,1107.50,1107.25,1107.25,25,45,70.00
01/14/2005,13:49,1107.50,1107.50,1107.25,1107.50,38,2,40.00
01/14/2005,13:50,1107.50,1107.75,1107.25,1107.50,313,295,608.00
01/14/2005,13:51,1107.50,1107.75,1107.50,1107.75,139,33,172.00
01/14/2005,13:52,1107.75,1108.00,1107.75,1108.00,374,261,635.00
01/14/2005,13:53,1107.75,1108.50,1107.75,1108.25,1158,272,1430.00
01/14/2005,13:54,1108.25,1108.50,1108.00,1108.25,480,523,1003.00
01/14/2005,13:55,1108.50,1108.75,1108.00,1108.75,670,239,909.00
01/14/2005,13:56,1108.75,1108.75,1108.25,1108.25,169,710,879.00
01/14/2005,13:57,1108.00,1108.50,1108.00,1108.50,806,70,876.00
01/14/2005,13:58,1108.50,1109.25,1108.50,1108.75,2277,520,2797.00
01/14/2005,13:59,1108.75,1109.00,1108.75,1108.75,107,222,329.00
01/14/2005,14:00,1108.75,1109.00,1108.50,1109.00,376,171,547.00
01/14/2005,14:01,1109.00,1109.00,1108.50,1108.75,408,384,792.00
01/14/2005,14:02,1108.50,1108.75,1108.25,1108.50,170,392,562.00
01/14/2005,14:03,1108.75,1108.75,1108.25,1108.50,483,353,836.00
01/14/2005,14:04,1108.25,1108.25,1108.00,1108.00,452,511,963.00
01/14/2005,14:05,1108.25,1108.25,1107.75,1108.00,314,736,1050.00
01/14/2005,14:06,1108.00,1108.25,1107.75,1108.00,438,307,745.00
01/14/2005,14:07,1108.00,1108.25,1107.50,1107.50,283,827,1110.00
01/14/2005,14:08,1107.50,1107.75,1107.50,1107.50,59,81,140.00
01/14/2005,14:09,1107.50,1108.00,1107.50,1107.75,383,489,872.00
01/14/2005,14:10,1107.75,1108.00,1107.75,1108.00,105,26,131.00
01/14/2005,14:11,1107.75,1108.00,1107.50,1107.75,329,230,559.00
01/14/2005,14:12,1107.75,1108.25,1107.75,1108.25,405,409,814.00
01/14/2005,14:13,1108.25,1108.25,1108.00,1108.25,70,11,81.00
01/14/2005,14:14,1108.25,1108.25,1108.00,1108.25,20,319,339.00
01/14/2005,14:15,1108.25,1108.25,1108.00,1108.25,11,552,563.00
01/14/2005,14:16,1108.00,1108.25,1107.75,1108.00,184,381,565.00
01/14/2005,14:17,1108.00,1108.50,1108.00,1108.25,279,417,696.00
01/14/2005,14:18,1108.25,1108.25,1107.50,1107.50,127,1135,1262.00
01/14/2005,14:19,1107.50,1107.75,1107.25,1107.50,395,526,921.00
01/14/2005,14:20,1107.50,1107.75,1107.50,1107.75,37,54,91.00
01/14/2005,14:21,1107.75,1108.00,1107.50,1107.75,268,149,417.00
01/14/2005,14:22,1107.50,1108.00,1107.50,1108.00,561,411,972.00
01/14/2005,14:23,1108.00,1108.25,1107.75,1108.00,599,17,616.00
01/14/2005,14:24,1108.25,1108.25,1107.50,1107.75,179,279,458.00
01/14/2005,14:25,1107.75,1108.00,1107.75,1108.00,12,23,35.00
01/14/2005,14:26,1108.00,1108.00,1107.75,1107.75,66,14,80.00
01/14/2005,14:27,1108.00,1108.00,1107.75,1107.75,43,13,56.00
01/14/2005,14:28,1108.00,1108.00,1107.75,1107.75,9,63,72.00
01/14/2005,14:29,1108.00,1108.00,1107.50,1108.00,790,537,1327.00
01/14/2005,14:30,1108.00,1108.25,1107.75,1108.25,242,43,285.00
01/14/2005,14:31,1108.25,1108.25,1107.75,1108.00,135,342,477.00
01/14/2005,14:32,1108.25,1108.25,1107.75,1108.00,120,135,255.00
01/14/2005,14:33,1108.25,1108.25,1108.00,1108.25,513,45,558.00
01/14/2005,14:34,1108.25,1108.50,1108.00,1108.00,187,264,451.00
01/14/2005,14:35,1108.25,1108.25,1108.00,1108.00,69,411,480.00
01/14/2005,14:36,1108.25,1108.50,1108.00,1108.50,216,116,332.00
01/14/2005,14:37,1108.25,1108.50,1108.00,1108.00,19,215,234.00
01/14/2005,14:38,1108.00,1108.50,1108.00,1108.25,223,19,242.00
01/14/2005,14:39,1108.50,1109.00,1108.25,1109.00,2071,277,2348.00
01/14/2005,14:40,1109.00,1109.00,1108.50,1108.75,308,607,915.00
01/14/2005,14:41,1109.00,1109.50,1108.75,1109.50,2014,741,2755.00
01/14/2005,14:42,1109.50,1109.75,1109.25,1109.50,1502,1683,3185.00
01/14/2005,14:43,1109.25,1109.50,1109.00,1109.00,466,1422,1888.00
01/14/2005,14:44,1109.00,1109.50,1109.00,1109.00,374,380,754.00
01/14/2005,14:45,1109.00,1109.25,1109.00,1109.25,19,61,80.00
01/14/2005,14:46,1109.00,1109.25,1108.50,1108.75,176,1650,1826.00
01/14/2005,14:47,1108.75,1108.75,1108.50,1108.50,169,240,409.00
01/14/2005,14:48,1108.75,1109.00,1108.25,1108.50,1066,1070,2136.00
01/14/2005,14:49,1108.50,1108.75,1108.25,1108.75,361,1036,1397.00
01/14/2005,14:50,1108.75,1109.00,1108.75,1109.00,362,205,567.00
01/14/2005,14:51,1108.75,1109.00,1108.75,1109.00,448,74,522.00
01/14/2005,14:52,1109.00,1109.00,1108.50,1108.75,410,763,1173.00
01/14/2005,14:53,1108.75,1109.00,1108.50,1108.75,148,698,846.00
01/14/2005,14:54,1108.50,1109.25,1108.50,1109.25,1497,59,1556.00
01/14/2005,14:55,1109.25,1109.25,1108.75,1108.75,211,630,841.00
01/14/2005,14:56,1109.00,1109.25,1108.75,1109.00,525,670,1195.00
01/14/2005,14:57,1109.00,1109.25,1108.75,1109.00,414,913,1327.00
01/14/2005,14:58,1109.00,1109.00,1108.50,1108.50,1351,2288,3639.00
01/14/2005,14:59,1108.75,1109.00,1108.50,1108.75,738,932,1670.00
01/14/2005,15:00,1108.50,1109.00,1108.25,1108.25,1760,2997,4757.00
01/14/2005,15:01,1108.25,1108.50,1107.25,1107.50,4057,4273,8330.00
01/14/2005,15:02,1107.25,1107.75,1107.00,1107.50,2782,2274,5056.00
01/14/2005,15:03,1107.50,1107.75,1107.25,1107.50,1282,802,2084.00
01/14/2005,15:04,1107.75,1107.75,1107.25,1107.25,409,966,1375.00
01/14/2005,15:05,1107.50,1107.75,1107.50,1107.50,285,792,1077.00
01/14/2005,15:06,1107.50,1107.75,1107.25,1107.75,1225,317,1542.00
01/14/2005,15:07,1107.50,1108.00,1107.50,1107.75,855,706,1561.00
01/14/2005,15:08,1107.75,1107.75,1107.25,1107.50,511,1439,1950.00
01/14/2005,15:09,1107.50,1107.75,1107.25,1107.75,334,536,870.00
01/14/2005,15:10,1107.50,1107.75,1107.25,1107.50,67,640,707.00
01/14/2005,15:11,1107.50,1107.50,1107.00,1107.25,452,1665,2117.00
01/14/2005,15:12,1107.25,1107.50,1107.00,1107.25,987,663,1650.00
01/14/2005,15:13,1107.25,1107.25,1106.75,1107.00,355,912,1267.00
01/14/2005,15:14,1107.00,1107.25,1106.50,1107.00,2388,2410,4798.00
01/14/2005,15:15,1107.00,1107.00,1106.50,1106.50,2330,2264,4594.00
01/16/2005,17:01,1108.00,1108.25,1108.00,1108.00,126,4,130.00
01/16/2005,17:02,1108.00,1108.00,1107.75,1108.00,1,46,47.00
01/16/2005,17:03,1107.75,1107.75,1107.75,1107.75,0,1,1.00
01/16/2005,17:04,1108.00,1108.00,1108.00,1108.00,8,0,8.00
01/16/2005,17:05,1108.00,1108.00,1108.00,1108.00,2,0,2.00
01/16/2005,17:06,1108.00,1108.25,1108.00,1108.25,11,0,11.00
01/16/2005,17:10,1108.00,1108.25,1108.00,1108.25,30,2,32.00
01/16/2005,17:11,1108.25,1108.50,1108.25,1108.25,8,4,12.00
01/16/2005,17:12,1108.25,1108.50,1108.25,1108.50,46,6,52.00
01/16/2005,17:13,1108.50,1108.75,1108.50,1108.50,5,3,8.00
01/16/2005,17:14,1108.50,1108.75,1108.50,1108.75,6,4,10.00
01/16/2005,17:15,1108.50,1108.50,1108.50,1108.50,0,26,26.00
01/16/2005,17:17,1108.25,1108.25,1108.25,1108.25,0,2,2.00
01/16/2005,17:18,1108.50,1108.75,1108.25,1108.75,22,1,23.00
01/16/2005,17:19,1108.75,1108.75,1108.75,1108.75,1,0,1.00
01/16/2005,17:21,1108.50,1108.50,1108.50,1108.50,0,12,12.00
01/16/2005,17:22,1108.25,1108.25,1108.25,1108.25,0,1,1.00
01/16/2005,17:23,1108.50,1108.50,1108.50,1108.50,2,0,2.00
01/16/2005,17:24,1108.50,1108.50,1108.50,1108.50,1,0,1.00
01/16/2005,17:26,1108.50,1108.50,1108.50,1108.50,4,0,4.00
01/16/2005,17:28,1108.50,1108.50,1108.50,1108.50,10,0,10.00
01/16/2005,17:29,1108.50,1108.75,1108.50,1108.50,96,5,101.00
01/16/2005,17:30,1108.50,1108.75,1108.50,1108.50,15,4,19.00
01/16/2005,17:32,1108.75,1108.75,1108.75,1108.75,1,0,1.00
01/16/2005,17:33,1108.75,1108.75,1108.75,1108.75,3,0,3.00
01/16/2005,17:36,1108.50,1108.50,1108.50,1108.50,0,2,2.00
01/16/2005,17:37,1108.50,1108.75,1108.50,1108.75,2,5,7.00
01/16/2005,17:38,1108.50,1108.50,1108.50,1108.50,0,14,14.00
01/16/2005,17:40,1108.25,1108.25,1108.25,1108.25,0,1,1.00
01/16/2005,17:41,1108.25,1108.25,1108.25,1108.25,0,51,51.00
01/16/2005,17:46,1108.25,1108.25,1108.25,1108.25,0,1,1.00
01/16/2005,17:48,1108.00,1108.00,1108.00,1108.00,0,6,6.00
01/16/2005,17:50,1108.00,1108.00,1108.00,1108.00,0,23,23.00
01/16/2005,17:51,1108.00,1108.00,1108.00,1108.00,0,2,2.00
01/16/2005,17:54,1108.00,1108.00,1108.00,1108.00,0,2,2.00
01/16/2005,17:55,1108.00,1108.00,1108.00,1108.00,0,5,5.00
01/16/2005,17:56,1108.00,1108.00,1108.00,1108.00,0,5,5.00
01/16/2005,17:58,1108.00,1108.00,1108.00,1108.00,0,10,10.00
01/16/2005,17:59,1107.75,1107.75,1107.75,1107.75,0,1,1.00
01/16/2005,18:00,1108.25,1108.25,1108.00,1108.00,10,5,15.00
01/16/2005,18:02,1108.25,1108.25,1108.25,1108.25,53,0,53.00
01/16/2005,18:03,1108.50,1108.50,1108.25,1108.25,1,1,2.00
01/16/2005,18:06,1108.25,1108.25,1108.25,1108.25,0,1,1.00
01/16/2005,18:07,1108.50,1108.50,1108.00,1108.25,2,1,3.00
01/16/2005,18:09,1108.50,1108.50,1108.50,1108.50,25,0,25.00
01/16/2005,18:10,1108.50,1108.50,1108.50,1108.50,1,0,1.00
01/16/2005,18:11,1108.50,1108.50,1108.50,1108.50,1,0,1.00
01/16/2005,18:12,1108.25,1108.50,1108.25,1108.50,1,1,2.00
01/16/2005,18:13,1108.75,1108.75,1108.75,1108.75,1,0,1.00
01/16/2005,18:14,1108.75,1108.75,1108.75,1108.75,51,0,51.00
01/16/2005,18:15,1108.75,1108.75,1108.75,1108.75,1,0,1.00
01/16/2005,18:17,1108.50,1108.50,1108.50,1108.50,0,1,1.00
01/16/2005,18:18,1109.00,1109.00,1109.00,1109.00,46,0,46.00
01/16/2005,18:19,1109.00,1109.00,1109.00,1109.00,81,0,81.00
01/16/2005,18:20,1109.00,1109.25,1109.00,1109.00,2,1,3.00
01/16/2005,18:21,1109.00,1109.00,1109.00,1109.00,0,102,102.00
01/16/2005,18:22,1109.25,1109.25,1108.75,1109.00,2,3,5.00
01/16/2005,18:23,1109.00,1109.00,1109.00,1109.00,16,0,16.00
01/16/2005,18:24,1109.00,1109.25,1109.00,1109.00,2,4,6.00
01/16/2005,18:25,1109.00,1109.00,1109.00,1109.00,0,1,1.00
01/16/2005,18:27,1109.00,1109.00,1109.00,1109.00,0,4,4.00
01/16/2005,18:30,1108.75,1108.75,1108.75,1108.75,0,1,1.00
01/16/2005,18:34,1108.75,1108.75,1108.75,1108.75,0,32,32.00
01/16/2005,18:36,1108.75,1108.75,1108.75,1108.75,0,10,10.00
01/16/2005,18:37,1108.75,1108.75,1108.75,1108.75,0,1,1.00
01/16/2005,18:39,1109.00,1109.00,1109.00,1109.00,74,0,74.00
01/16/2005,18:40,1109.00,1109.00,1109.00,1109.00,32,0,32.00
01/16/2005,18:44,1109.00,1109.00,1109.00,1109.00,2,0,2.00
01/16/2005,18:45,1108.75,1108.75,1108.75,1108.75,0,5,5.00
01/16/2005,18:48,1109.00,1109.00,1109.00,1109.00,1,0,1.00
01/16/2005,18:49,1108.75,1108.75,1108.50,1108.50,0,8,8.00
01/16/2005,18:54,1108.75,1108.75,1108.75,1108.75,2,0,2.00
01/16/2005,18:56,1109.00,1109.00,1109.00,1109.00,23,0,23.00
01/16/2005,18:57,1109.00,1109.00,1109.00,1109.00,30,0,30.00
01/16/2005,18:58,1108.75,1109.00,1108.75,1109.00,1,3,4.00
01/16/2005,18:59,1108.75,1108.75,1108.75,1108.75,0,4,4.00
01/16/2005,19:06,1109.00,1109.00,1109.00,1109.00,8,0,8.00
01/16/2005,19:07,1108.75,1108.75,1108.75,1108.75,0,1,1.00
01/16/2005,19:14,1109.00,1109.00,1109.00,1109.00,52,0,52.00
01/16/2005,19:15,1109.00,1109.00,1109.00,1109.00,7,0,7.00
01/16/2005,19:17,1109.00,1109.00,1109.00,1109.00,1,0,1.00
01/16/2005,19:18,1109.00,1109.00,1109.00,1109.00,3,0,3.00
01/16/2005,19:23,1109.25,1109.25,1109.00,1109.00,2,45,47.00
01/16/2005,19:24,1109.00,1109.00,1109.00,1109.00,0,26,26.00
01/16/2005,19:31,1109.00,1109.00,1109.00,1109.00,0,1,1.00
01/16/2005,19:32,1109.00,1109.00,1109.00,1109.00,0,1,1.00
01/16/2005,19:33,1109.00,1109.00,1109.00,1109.00,0,1,1.00
01/16/2005,19:34,1109.00,1109.00,1109.00,1109.00,0,26,26.00
01/16/2005,19:35,1109.00,1109.25,1108.75,1109.00,3,11,14.00
01/16/2005,19:37,1109.00,1109.00,1109.00,1109.00,5,0,5.00
01/16/2005,19:38,1108.75,1108.75,1108.75,1108.75,0,10,10.00
01/16/2005,19:41,1108.75,1108.75,1108.75,1108.75,0,1,1.00
01/16/2005,19:42,1108.75,1108.75,1108.75,1108.75,0,10,10.00
01/16/2005,19:44,1108.50,1108.50,1108.50,1108.50,0,1,1.00
01/16/2005,19:52,1108.75,1109.00,1108.75,1109.00,216,0,216.00
01/16/2005,19:53,1109.00,1109.00,1109.00,1109.00,54,0,54.00
01/16/2005,19:54,1109.00,1109.00,1109.00,1109.00,41,0,41.00
01/16/2005,19:55,1109.00,1109.00,1109.00,1109.00,1,0,1.00
01/16/2005,19:57,1109.00,1109.00,1109.00,1109.00,4,0,4.00
01/16/2005,19:58,1109.00,1109.25,1109.00,1109.25,35,0,35.00
01/16/2005,19:59,1109.25,1109.25,1109.25,1109.25,144,0,144.00
01/16/2005,20:00,1109.25,1109.25,1109.25,1109.25,25,0,25.00
01/16/2005,20:01,1109.00,1109.00,1109.00,1109.00,0,5,5.00
01/16/2005,20:09,1109.25,1109.25,1109.25,1109.25,1,0,1.00
01/16/2005,20:10,1109.25,1109.25,1109.25,1109.25,1,0,1.00
01/16/2005,20:11,1109.25,1109.25,1109.25,1109.25,4,0,4.00
01/16/2005,20:13,1109.25,1109.50,1109.25,1109.50,8,0,8.00
01/16/2005,20:14,1109.00,1109.00,1109.00,1109.00,0,25,25.00
01/16/2005,20:17,1109.00,1109.00,1109.00,1109.00,0,7,7.00
01/16/2005,20:19,1109.00,1109.00,1109.00,1109.00,0,2,2.00
01/16/2005,20:26,1109.00,1109.00,1109.00,1109.00,0,3,3.00
01/16/2005,20:27,1109.00,1109.25,1109.00,1109.25,1,2,3.00
01/16/2005,20:39,1108.75,1109.25,1108.75,1109.25,1,1,2.00
01/16/2005,20:43,1109.00,1109.00,1109.00,1109.00,0,6,6.00
01/16/2005,20:48,1108.75,1108.75,1108.75,1108.75,0,2,2.00
01/16/2005,20:56,1109.00,1109.00,1109.00,1109.00,3,0,3.00
01/16/2005,20:57,1109.00,1109.00,1109.00,1109.00,2,0,2.00
01/16/2005,20:58,1109.00,1109.00,1109.00,1109.00,2,0,2.00
01/16/2005,21:08,1108.75,1108.75,1108.75,1108.75,0,1,1.00
01/16/2005,21:13,1109.00,1109.00,1109.00,1109.00,1,0,1.00
01/16/2005,21:17,1108.75,1108.75,1108.75,1108.75,0,1,1.00
01/16/2005,21:22,1109.00,1109.00,1109.00,1109.00,1,0,1.00
01/16/2005,21:23,1108.75,1108.75,1108.75,1108.75,0,2,2.00
01/16/2005,21:24,1109.00,1109.00,1109.00,1109.00,2,0,2.00
01/16/2005,21:35,1108.75,1108.75,1108.75,1108.75,0,1,1.00
01/16/2005,21:36,1108.75,1108.75,1108.75,1108.75,0,1,1.00
01/16/2005,21:48,1109.00,1109.00,1109.00,1109.00,1,0,1.00
01/16/2005,22:00,1109.00,1109.00,1109.00,1109.00,13,0,13.00
01/16/2005,22:02,1108.75,1108.75,1108.75,1108.75,0,2,2.00
01/16/2005,22:03,1109.00,1109.00,1109.00,1109.00,2,0,2.00
01/16/2005,22:07,1108.75,1108.75,1108.75,1108.75,0,2,2.00
01/16/2005,22:08,1108.75,1108.75,1108.75,1108.75,0,1,1.00
01/16/2005,22:17,1109.00,1109.00,1109.00,1109.00,2,0,2.00
01/16/2005,22:21,1109.00,1109.00,1109.00,1109.00,1,0,1.00
01/16/2005,22:22,1109.00,1109.00,1109.00,1109.00,2,0,2.00
01/16/2005,22:24,1108.75,1108.75,1108.75,1108.75,0,15,15.00
01/16/2005,22:27,1108.75,1108.75,1108.75,1108.75,0,1,1.00
01/16/2005,22:28,1108.75,1108.75,1108.50,1108.50,0,5,5.00
01/16/2005,22:30,1108.75,1108.75,1108.75,1108.75,4,0,4.00
01/16/2005,22:33,1108.75,1108.75,1108.75,1108.75,3,0,3.00
01/16/2005,22:34,1108.75,1108.75,1108.75,1108.75,1,0,1.00
01/16/2005,22:39,1108.75,1108.75,1108.50,1108.50,1,1,2.00
01/16/2005,22:41,1108.75,1108.75,1108.75,1108.75,1,0,1.00
01/16/2005,22:42,1108.75,1108.75,1108.75,1108.75,1,0,1.00
01/16/2005,22:43,1108.75,1108.75,1108.75,1108.75,2,0,2.00
01/16/2005,22:54,1108.50,1108.50,1108.50,1108.50,0,3,3.00
01/16/2005,22:55,1108.75,1108.75,1108.75,1108.75,5,0,5.00
01/16/2005,22:57,1108.75,1108.75,1108.75,1108.75,2,0,2.00
01/16/2005,22:58,1108.75,1108.75,1108.75,1108.75,18,0,18.00
01/16/2005,23:10,1109.00,1109.00,1109.00,1109.00,5,0,5.00
01/16/2005,23:11,1109.00,1109.00,1109.00,1109.00,15,0,15.00
01/16/2005,23:13,1109.00,1109.00,1109.00,1109.00,3,0,3.00
01/16/2005,23:16,1109.00,1109.00,1109.00,1109.00,1,0,1.00
01/16/2005,23:19,1109.00,1109.00,1109.00,1109.00,5,0,5.00
01/16/2005,23:20,1109.00,1109.00,1109.00,1109.00,10,0,10.00
01/16/2005,23:22,1109.00,1109.00,1109.00,1109.00,6,0,6.00
01/16/2005,23:23,1109.00,1109.00,1109.00,1109.00,3,0,3.00
01/16/2005,23:26,1109.00,1109.00,1109.00,1109.00,34,0,34.00
01/16/2005,23:27,1109.00,1109.00,1109.00,1109.00,5,0,5.00
01/16/2005,23:29,1109.00,1109.00,1109.00,1109.00,14,0,14.00
01/16/2005,23:30,1109.00,1109.00,1109.00,1109.00,4,0,4.00
01/16/2005,23:31,1109.25,1109.25,1109.25,1109.25,32,0,32.00
01/16/2005,23:32,1109.25,1109.25,1109.25,1109.25,9,0,9.00
01/16/2005,23:33,1109.25,1109.25,1109.25,1109.25,5,0,5.00
01/16/2005,23:34,1109.25,1109.25,1109.25,1109.25,27,0,27.00
01/16/2005,23:35,1109.25,1109.25,1109.25,1109.25,5,0,5.00
01/16/2005,23:41,1109.00,1109.00,1109.00,1109.00,0,3,3.00
01/16/2005,23:45,1109.25,1109.25,1109.25,1109.25,1,0,1.00
01/16/2005,23:55,1109.25,1109.25,1109.25,1109.25,3,0,3.00
01/16/2005,23:57,1109.25,1109.25,1109.25,1109.25,10,0,10.00
01/17/2005,00:05,1109.00,1109.00,1109.00,1109.00,0,21,21.00
01/17/2005,00:13,1109.00,1109.00,1109.00,1109.00,0,5,5.00
01/17/2005,00:17,1109.00,1109.00,1109.00,1109.00,0,2,2.00
01/17/2005,00:21,1109.00,1109.00,1109.00,1109.00,0,3,3.00
01/17/2005,00:25,1109.00,1109.25,1109.00,1109.00,1,9,10.00
01/17/2005,00:30,1109.25,1109.25,1109.25,1109.25,37,0,37.00
01/17/2005,00:31,1109.25,1109.25,1109.25,1109.25,6,0,6.00
01/17/2005,00:34,1109.25,1109.25,1109.25,1109.25,6,0,6.00
01/17/2005,00:36,1109.25,1109.25,1109.25,1109.25,1,0,1.00
01/17/2005,00:39,1109.25,1109.25,1109.25,1109.25,5,0,5.00
01/17/2005,00:44,1109.00,1109.00,1109.00,1109.00,0,1,1.00
01/17/2005,00:45,1109.25,1109.50,1109.25,1109.50,6,0,6.00
01/17/2005,01:11,1109.25,1109.25,1109.25,1109.25,0,1,1.00
01/17/2005,01:13,1109.25,1109.25,1109.25,1109.25,0,2,2.00
01/17/2005,01:21,1109.00,1109.00,1109.00,1109.00,0,1,1.00
01/17/2005,01:22,1109.25,1109.25,1109.25,1109.25,5,0,5.00
01/17/2005,01:23,1109.25,1109.25,1109.25,1109.25,2,0,2.00
01/17/2005,01:24,1109.25,1109.25,1109.25,1109.25,10,0,10.00
01/17/2005,01:29,1109.25,1109.25,1109.25,1109.25,17,0,17.00
01/17/2005,01:30,1109.25,1109.25,1109.25,1109.25,5,0,5.00
01/17/2005,01:31,1109.25,1109.25,1109.25,1109.25,3,0,3.00
01/17/2005,01:32,1109.25,1109.25,1109.25,1109.25,1,0,1.00
01/17/2005,01:34,1109.25,1109.25,1109.25,1109.25,1,0,1.00
01/17/2005,01:35,1109.25,1109.25,1109.25,1109.25,1,0,1.00
01/17/2005,01:36,1109.25,1109.25,1109.25,1109.25,2,0,2.00
01/17/2005,01:43,1109.25,1109.25,1109.25,1109.25,10,0,10.00
01/17/2005,01:46,1109.25,1109.25,1109.25,1109.25,57,0,57.00
01/17/2005,01:47,1109.25,1109.25,1109.25,1109.25,6,0,6.00
01/17/2005,01:48,1109.25,1109.25,1109.25,1109.25,5,0,5.00
01/17/2005,01:49,1109.25,1109.25,1109.00,1109.00,2,4,6.00
01/17/2005,01:50,1109.00,1109.00,1109.00,1109.00,0,5,5.00
01/17/2005,01:51,1109.25,1109.25,1109.25,1109.25,1,0,1.00
01/17/2005,01:52,1109.25,1109.50,1109.25,1109.50,17,0,17.00
01/17/2005,01:56,1109.25,1109.25,1109.25,1109.25,0,7,7.00
01/17/2005,01:57,1109.25,1109.25,1109.25,1109.25,0,21,21.00
01/17/2005,01:59,1109.50,1109.50,1109.50,1109.50,1,0,1.00
01/17/2005,02:00,1109.50,1109.50,1109.50,1109.50,98,0,98.00
01/17/2005,02:01,1109.75,1109.75,1109.50,1109.50,231,12,243.00
01/17/2005,02:02,1109.50,1109.75,1109.50,1109.75,17,23,40.00
01/17/2005,02:03,1109.75,1109.75,1109.75,1109.75,23,0,23.00
01/17/2005,02:04,1109.75,1109.75,1109.75,1109.75,21,0,21.00
01/17/2005,02:05,1109.75,1109.75,1109.75,1109.75,60,0,60.00
01/17/2005,02:06,1109.75,1109.75,1109.75,1109.75,9,0,9.00
01/17/2005,02:10,1109.50,1109.50,1109.50,1109.50,0,20,20.00
01/17/2005,02:12,1109.75,1109.75,1109.75,1109.75,10,0,10.00
01/17/2005,02:13,1109.75,1110.00,1109.75,1110.00,94,20,114.00
01/17/2005,02:14,1109.75,1109.75,1109.75,1109.75,0,37,37.00
01/17/2005,02:15,1109.75,1109.75,1109.75,1109.75,0,22,22.00
01/17/2005,02:16,1109.75,1109.75,1109.75,1109.75,0,30,30.00
01/17/2005,02:18,1109.75,1109.75,1109.75,1109.75,0,4,4.00
01/17/2005,02:22,1109.75,1109.75,1109.75,1109.75,0,185,185.00
01/17/2005,02:23,1109.50,1109.50,1109.50,1109.50,0,6,6.00
01/17/2005,02:24,1109.50,1109.50,1109.50,1109.50,0,3,3.00
01/17/2005,02:25,1109.25,1109.50,1109.25,1109.50,4,8,12.00
01/17/2005,02:26,1109.50,1109.50,1109.50,1109.50,2,0,2.00
01/17/2005,02:27,1109.50,1109.50,1109.50,1109.50,82,0,82.00
01/17/2005,02:28,1109.25,1109.25,1109.25,1109.25,0,4,4.00
01/17/2005,02:31,1109.25,1109.25,1109.25,1109.25,0,92,92.00
01/17/2005,02:32,1109.25,1109.25,1109.25,1109.25,0,61,61.00
01/17/2005,02:33,1109.25,1109.25,1109.25,1109.25,0,5,5.00
01/17/2005,02:34,1109.25,1109.25,1109.25,1109.25,0,10,10.00
01/17/2005,02:35,1109.25,1109.25,1109.25,1109.25,0,2,2.00
01/17/2005,02:36,1109.25,1109.25,1109.25,1109.25,0,1,1.00
01/17/2005,02:37,1109.25,1109.25,1109.25,1109.25,0,17,17.00
01/17/2005,02:38,1109.25,1109.25,1109.25,1109.25,0,18,18.00
01/17/2005,02:39,1109.00,1109.25,1109.00,1109.25,23,10,33.00
01/17/2005,02:40,1109.25,1109.25,1109.25,1109.25,2,0,2.00
01/17/2005,02:41,1109.25,1109.25,1109.25,1109.25,5,0,5.00
01/17/2005,02:43,1109.25,1109.25,1109.25,1109.25,42,0,42.00
01/17/2005,02:44,1109.25,1109.25,1109.25,1109.25,23,0,23.00
01/17/2005,02:45,1109.00,1109.00,1109.00,1109.00,0,1,1.00
01/17/2005,02:47,1109.00,1109.00,1109.00,1109.00,0,2,2.00
01/17/2005,02:50,1109.25,1109.25,1109.25,1109.25,28,0,28.00
01/17/2005,02:51,1109.00,1109.25,1109.00,1109.25,40,1,41.00
01/17/2005,02:52,1109.00,1109.00,1109.00,1109.00,0,5,5.00
01/17/2005,02:53,1109.25,1109.25,1109.25,1109.25,50,0,50.00
01/17/2005,02:54,1109.25,1109.25,1109.25,1109.25,6,0,6.00
01/17/2005,02:55,1109.25,1109.25,1109.25,1109.25,13,0,13.00
01/17/2005,02:57,1109.25,1109.25,1109.25,1109.25,1,0,1.00
01/17/2005,03:02,1109.25,1109.25,1109.25,1109.25,30,0,30.00
01/17/2005,03:10,1109.00,1109.00,1109.00,1109.00,0,100,100.00
01/17/2005,03:12,1109.00,1109.00,1109.00,1109.00,0,1,1.00
01/17/2005,03:14,1109.25,1109.25,1109.25,1109.25,1,0,1.00
01/17/2005,03:16,1109.25,1109.25,1109.25,1109.25,54,0,54.00
01/17/2005,03:18,1109.25,1109.25,1109.25,1109.25,16,0,16.00
01/17/2005,03:19,1109.25,1109.25,1109.25,1109.25,2,0,2.00
01/17/2005,03:25,1109.25,1109.25,1109.25,1109.25,1,0,1.00
01/17/2005,03:28,1109.25,1109.25,1109.25,1109.25,58,0,58.00
01/17/2005,03:29,1109.25,1109.25,1109.25,1109.25,73,0,73.00
01/17/2005,03:30,1109.00,1109.00,1109.00,1109.00,0,1,1.00
01/17/2005,03:33,1109.25,1109.25,1109.25,1109.25,12,0,12.00
01/17/2005,03:34,1109.25,1109.25,1109.25,1109.25,10,0,10.00
01/17/2005,03:36,1109.00,1109.00,1109.00,1109.00,0,172,172.00
01/17/2005,03:37,1109.00,1109.00,1109.00,1109.00,0,1,1.00
01/17/2005,03:38,1109.00,1109.00,1109.00,1109.00,0,25,25.00
01/17/2005,03:39,1109.00,1109.00,1109.00,1109.00,0,10,10.00
01/17/2005,03:43,1109.00,1109.00,1109.00,1109.00,0,3,3.00
01/17/2005,03:48,1108.75,1108.75,1108.75,1108.75,0,5,5.00
01/17/2005,03:50,1109.00,1109.00,1109.00,1109.00,2,0,2.00
01/17/2005,03:52,1109.00,1109.00,1109.00,1109.00,1,0,1.00
01/17/2005,03:55,1108.75,1109.00,1108.75,1109.00,1,36,37.00
01/17/2005,03:56,1109.00,1109.00,1109.00,1109.00,1,0,1.00
01/17/2005,03:57,1109.00,1109.00,1109.00,1109.00,1,0,1.00
01/17/2005,03:58,1109.00,1109.00,1109.00,1109.00,1,0,1.00
01/17/2005,04:02,1108.75,1108.75,1108.75,1108.75,0,52,52.00
01/17/2005,04:03,1108.75,1108.75,1108.50,1108.50,0,27,27.00
01/17/2005,04:04,1108.75,1108.75,1108.75,1108.75,27,0,27.00
01/17/2005,04:07,1108.75,1108.75,1108.75,1108.75,1,0,1.00
01/17/2005,04:09,1108.75,1108.75,1108.75,1108.75,10,0,10.00
01/17/2005,04:12,1108.75,1108.75,1108.75,1108.75,1,0,1.00
01/17/2005,04:13,1108.75,1109.00,1108.75,1109.00,3,0,3.00
01/17/2005,04:15,1109.00,1109.25,1109.00,1109.25,56,0,56.00
01/17/2005,04:16,1109.25,1109.50,1109.25,1109.25,12,1,13.00
01/17/2005,04:18,1109.25,1109.25,1109.25,1109.25,0,9,9.00
01/17/2005,04:19,1109.25,1109.25,1109.25,1109.25,0,1,1.00
01/17/2005,04:20,1109.25,1109.25,1109.25,1109.25,0,1,1.00
01/17/2005,04:30,1109.25,1109.25,1109.25,1109.25,0,1,1.00
01/17/2005,04:32,1109.25,1109.25,1109.25,1109.25,0,22,22.00
01/17/2005,04:33,1109.25,1109.25,1109.25,1109.25,0,1,1.00
01/17/2005,04:35,1109.25,1109.25,1109.25,1109.25,0,20,20.00
01/17/2005,04:37,1109.50,1109.50,1109.50,1109.50,102,0,102.00
01/17/2005,04:38,1109.50,1109.75,1109.50,1109.75,4,0,4.00
01/17/2005,04:40,1109.75,1109.75,1109.75,1109.75,3,0,3.00
01/17/2005,04:42,1109.50,1109.50,1109.50,1109.50,0,10,10.00
01/17/2005,04:44,1109.75,1109.75,1109.75,1109.75,1,0,1.00
01/17/2005,04:46,1109.50,1109.50,1109.50,1109.50,0,1,1.00
01/17/2005,04:48,1109.50,1109.50,1109.50,1109.50,0,6,6.00
01/17/2005,04:51,1109.50,1109.75,1109.50,1109.75,60,3,63.00
01/17/2005,04:56,1109.75,1109.75,1109.50,1109.75,6,50,56.00
01/17/2005,05:00,1109.75,1109.75,1109.75,1109.75,1,0,1.00
01/17/2005,05:02,1109.50,1109.50,1109.50,1109.50,0,1,1.00
01/17/2005,05:03,1109.50,1109.50,1109.25,1109.25,0,77,77.00
01/17/2005,05:12,1109.25,1109.25,1109.25,1109.25,0,2,2.00
01/17/2005,05:14,1109.50,1109.50,1109.50,1109.50,33,0,33.00
01/17/2005,05:16,1109.50,1109.50,1109.50,1109.50,4,0,4.00
01/17/2005,05:23,1109.25,1109.25,1109.25,1109.25,0,15,15.00
01/17/2005,05:24,1109.00,1109.25,1109.00,1109.25,7,10,17.00
01/17/2005,05:26,1109.00,1109.00,1109.00,1109.00,0,1,1.00
01/17/2005,05:34,1109.25,1109.25,1109.25,1109.25,18,0,18.00
01/17/2005,05:38,1109.25,1109.25,1109.25,1109.25,1,0,1.00
01/17/2005,05:43,1109.25,1109.25,1109.25,1109.25,1,0,1.00
01/17/2005,06:01,1109.25,1109.25,1109.25,1109.25,4,0,4.00
01/17/2005,06:02,1109.25,1109.25,1109.25,1109.25,16,0,16.00
01/17/2005,06:03,1109.25,1109.25,1109.25,1109.25,5,0,5.00
01/17/2005,06:06,1109.00,1109.00,1109.00,1109.00,0,107,107.00
01/17/2005,06:07,1109.00,1109.00,1109.00,1109.00,0,1,1.00
01/17/2005,06:09,1109.00,1109.00,1109.00,1109.00,0,1,1.00
01/17/2005,06:10,1108.75,1108.75,1108.75,1108.75,0,20,20.00
01/17/2005,06:15,1109.00,1109.00,1108.75,1109.00,63,5,68.00
01/17/2005,06:19,1108.75,1108.75,1108.75,1108.75,0,79,79.00
01/17/2005,06:20,1108.75,1108.75,1108.75,1108.75,0,33,33.00
01/17/2005,06:21,1108.75,1108.75,1108.75,1108.75,0,1,1.00
01/17/2005,06:22,1108.75,1108.75,1108.75,1108.75,0,5,5.00
01/17/2005,06:23,1108.75,1108.75,1108.75,1108.75,0,9,9.00
01/17/2005,06:25,1108.50,1108.75,1108.50,1108.75,3,2,5.00
01/17/2005,06:27,1108.75,1108.75,1108.75,1108.75,7,0,7.00
01/17/2005,06:30,1108.75,1108.75,1108.75,1108.75,1,0,1.00
01/17/2005,06:32,1108.75,1108.75,1108.75,1108.75,8,0,8.00
01/17/2005,06:36,1108.75,1108.75,1108.75,1108.75,1,0,1.00
01/17/2005,06:37,1108.75,1108.75,1108.75,1108.75,1,0,1.00
01/17/2005,06:41,1108.50,1108.50,1108.50,1108.50,0,60,60.00
01/17/2005,06:45,1108.50,1108.50,1108.50,1108.50,0,29,29.00
01/17/2005,06:46,1108.75,1108.75,1108.75,1108.75,3,0,3.00
01/17/2005,06:47,1108.50,1108.50,1108.50,1108.50,0,3,3.00
01/17/2005,06:53,1108.75,1108.75,1108.50,1108.50,3,37,40.00
01/17/2005,06:54,1108.75,1108.75,1108.50,1108.50,1,15,16.00
01/17/2005,06:55,1108.50,1108.50,1108.50,1108.50,0,21,21.00
01/17/2005,06:56,1108.25,1108.25,1108.25,1108.25,0,2,2.00
01/17/2005,06:57,1108.50,1108.50,1108.50,1108.50,24,0,24.00
01/17/2005,06:58,1108.50,1108.50,1108.50,1108.50,1,0,1.00
01/17/2005,07:00,1108.50,1108.50,1108.50,1108.50,22,0,22.00
01/17/2005,07:01,1108.50,1108.50,1108.50,1108.50,10,0,10.00
01/17/2005,07:02,1108.25,1108.25,1108.25,1108.25,0,1,1.00
01/17/2005,07:04,1108.50,1108.50,1108.50,1108.50,3,0,3.00
01/17/2005,07:05,1108.50,1108.50,1108.50,1108.50,12,0,12.00
01/17/2005,07:07,1108.25,1108.50,1108.25,1108.50,5,6,11.00
01/17/2005,07:12,1108.50,1108.50,1108.50,1108.50,1,0,1.00
01/17/2005,07:13,1108.25,1108.25,1108.25,1108.25,0,10,10.00
01/17/2005,07:14,1108.50,1108.50,1108.50,1108.50,3,0,3.00
01/17/2005,07:16,1108.50,1108.50,1108.50,1108.50,5,0,5.00
01/17/2005,07:17,1108.50,1108.50,1108.50,1108.50,1,0,1.00
01/17/2005,07:18,1108.50,1108.50,1108.50,1108.50,4,0,4.00
01/17/2005,07:19,1108.50,1108.50,1108.50,1108.50,1,0,1.00
01/17/2005,07:22,1108.50,1108.50,1108.50,1108.50,3,0,3.00
01/17/2005,07:23,1108.50,1108.50,1108.50,1108.50,2,0,2.00
01/17/2005,07:24,1108.50,1108.50,1108.50,1108.50,1,0,1.00
01/17/2005,07:25,1108.50,1108.50,1108.50,1108.50,5,0,5.00
01/17/2005,07:27,1108.50,1108.50,1108.50,1108.50,16,0,16.00
01/17/2005,07:36,1108.75,1108.75,1108.75,1108.75,2,0,2.00
01/17/2005,07:37,1108.50,1108.75,1108.50,1108.75,80,10,90.00
01/17/2005,07:38,1108.75,1108.75,1108.75,1108.75,5,0,5.00
01/17/2005,07:39,1108.75,1109.00,1108.50,1109.00,10,2,12.00
01/17/2005,07:40,1108.75,1108.75,1108.75,1108.75,0,55,55.00
01/17/2005,07:43,1109.00,1109.00,1109.00,1109.00,3,0,3.00
01/17/2005,07:45,1108.75,1108.75,1108.75,1108.75,0,1,1.00
01/17/2005,07:46,1108.75,1108.75,1108.75,1108.75,0,20,20.00
01/17/2005,07:47,1108.75,1108.75,1108.75,1108.75,0,5,5.00
01/17/2005,07:48,1108.75,1108.75,1108.75,1108.75,0,8,8.00
01/17/2005,07:49,1109.00,1109.00,1109.00,1109.00,40,0,40.00
01/17/2005,07:53,1108.75,1108.75,1108.75,1108.75,0,1,1.00
01/17/2005,07:55,1109.00,1109.00,1109.00,1109.00,7,0,7.00
01/17/2005,07:57,1108.75,1108.75,1108.75,1108.75,0,1,1.00
01/17/2005,07:58,1108.75,1108.75,1108.75,1108.75,0,5,5.00
01/17/2005,08:01,1108.75,1108.75,1108.75,1108.75,0,2,2.00
01/17/2005,08:02,1108.75,1108.75,1108.75,1108.75,0,35,35.00
01/17/2005,08:04,1108.75,1108.75,1108.75,1108.75,0,5,5.00
01/17/2005,08:05,1108.50,1108.75,1108.50,1108.75,6,1,7.00
01/17/2005,08:09,1108.75,1108.75,1108.75,1108.75,25,0,25.00
01/17/2005,08:10,1108.75,1108.75,1108.75,1108.75,5,0,5.00
01/17/2005,08:11,1109.00,1109.00,1109.00,1109.00,1,0,1.00
01/17/2005,08:15,1108.75,1108.75,1108.75,1108.75,0,1,1.00
01/17/2005,08:16,1108.75,1108.75,1108.75,1108.75,0,1,1.00
01/17/2005,08:17,1108.75,1108.75,1108.75,1108.75,0,1,1.00
01/17/2005,08:22,1109.00,1109.00,1109.00,1109.00,1,0,1.00
01/17/2005,08:23,1108.75,1108.75,1108.75,1108.75,0,3,3.00
01/17/2005,08:27,1108.75,1108.75,1108.75,1108.75,0,1,1.00
01/17/2005,08:28,1108.75,1108.75,1108.75,1108.75,0,3,3.00
01/17/2005,08:31,1109.00,1109.00,1108.75,1108.75,5,5,10.00
01/17/2005,08:32,1108.75,1108.75,1108.75,1108.75,0,2,2.00
01/17/2005,08:33,1108.75,1108.75,1108.75,1108.75,0,31,31.00
01/17/2005,08:34,1108.75,1108.75,1108.75,1108.75,0,16,16.00
01/17/2005,08:35,1108.75,1108.75,1108.75,1108.75,0,4,4.00
01/17/2005,08:36,1108.75,1108.75,1108.50,1108.50,0,4,4.00
01/17/2005,08:37,1108.50,1109.00,1108.50,1109.00,75,1,76.00
01/17/2005,08:41,1109.00,1109.00,1108.75,1108.75,6,1,7.00
01/17/2005,08:43,1108.75,1108.75,1108.75,1108.75,0,2,2.00
01/17/2005,08:45,1108.75,1108.75,1108.50,1108.50,0,61,61.00
01/17/2005,08:46,1108.50,1108.50,1108.50,1108.50,0,5,5.00
01/17/2005,08:47,1108.75,1108.75,1108.50,1108.50,1,4,5.00
01/17/2005,08:49,1108.50,1108.50,1108.50,1108.50,0,26,26.00
01/17/2005,08:50,1108.50,1108.50,1108.50,1108.50,0,38,38.00
01/17/2005,08:52,1108.75,1108.75,1108.75,1108.75,10,0,10.00
01/17/2005,08:53,1108.50,1108.50,1108.50,1108.50,0,3,3.00
01/17/2005,08:55,1108.50,1108.50,1108.50,1108.50,0,21,21.00
01/17/2005,08:56,1108.75,1108.75,1108.75,1108.75,10,0,10.00
01/17/2005,08:57,1108.50,1108.50,1108.50,1108.50,0,50,50.00
01/17/2005,08:58,1108.50,1108.75,1108.50,1108.75,1,1,2.00
01/17/2005,08:59,1108.75,1108.75,1108.50,1108.75,73,52,125.00
01/17/2005,09:00,1108.75,1108.75,1108.75,1108.75,14,0,14.00
01/17/2005,09:01,1108.75,1108.75,1108.75,1108.75,14,0,14.00
01/17/2005,09:02,1108.75,1108.75,1108.75,1108.75,15,0,15.00
01/17/2005,09:03,1108.75,1108.75,1108.75,1108.75,1,0,1.00
01/17/2005,09:04,1108.75,1108.75,1108.75,1108.75,12,0,12.00
01/17/2005,09:06,1108.50,1108.50,1108.50,1108.50,0,1,1.00
01/17/2005,09:08,1108.50,1108.50,1108.50,1108.50,0,3,3.00
01/17/2005,09:09,1108.50,1108.50,1108.25,1108.25,3,302,305.00
01/17/2005,09:10,1108.25,1108.75,1108.25,1108.25,80,38,118.00
01/17/2005,09:11,1108.25,1108.25,1108.00,1108.25,65,137,202.00
01/17/2005,09:13,1108.25,1108.25,1108.25,1108.25,23,0,23.00
01/17/2005,09:14,1108.25,1108.25,1108.25,1108.25,43,0,43.00
01/17/2005,09:15,1108.25,1108.50,1108.25,1108.25,65,10,75.00
01/17/2005,09:17,1108.50,1108.50,1108.50,1108.50,10,0,10.00
01/17/2005,09:20,1108.50,1108.50,1108.50,1108.50,10,0,10.00
01/17/2005,09:21,1108.25,1108.25,1108.25,1108.25,0,2,2.00
01/17/2005,09:22,1108.25,1108.25,1108.00,1108.00,0,28,28.00
01/17/2005,09:23,1108.25,1108.25,1108.25,1108.25,47,0,47.00
01/17/2005,09:24,1108.25,1108.25,1108.00,1108.00,18,5,23.00
01/17/2005,09:25,1108.50,1108.50,1108.50,1108.50,10,0,10.00
01/17/2005,09:26,1108.25,1108.25,1108.25,1108.25,0,28,28.00
01/17/2005,09:27,1108.25,1108.25,1108.25,1108.25,0,2,2.00
01/17/2005,09:28,1108.25,1108.25,1108.25,1108.25,0,2,2.00
01/17/2005,09:29,1108.25,1108.25,1108.25,1108.25,0,2,2.00
01/17/2005,09:30,1108.25,1108.25,1108.25,1108.25,0,31,31.00
01/17/2005,09:32,1108.25,1108.25,1108.25,1108.25,0,25,25.00
01/17/2005,09:33,1108.50,1108.50,1108.50,1108.50,1,0,1.00
01/17/2005,09:34,1108.25,1108.50,1108.25,1108.50,20,27,47.00
01/17/2005,09:35,1108.50,1108.50,1108.50,1108.50,3,0,3.00
01/17/2005,09:36,1108.75,1108.75,1108.50,1108.75,3,5,8.00
01/17/2005,09:37,1108.50,1108.50,1108.50,1108.50,0,73,73.00
01/17/2005,09:38,1108.25,1108.50,1108.25,1108.50,21,2,23.00
01/17/2005,09:39,1108.50,1108.50,1108.50,1108.50,6,0,6.00
01/17/2005,09:41,1108.25,1108.25,1108.25,1108.25,0,1,1.00
01/17/2005,09:42,1108.50,1108.50,1108.50,1108.50,10,0,10.00
01/17/2005,09:43,1108.50,1108.50,1108.50,1108.50,5,0,5.00
01/17/2005,09:47,1108.50,1108.50,1108.50,1108.50,6,0,6.00
01/17/2005,09:51,1108.50,1108.50,1108.50,1108.50,1,0,1.00
01/17/2005,09:52,1108.75,1108.75,1108.75,1108.75,27,0,27.00
01/17/2005,09:53,1108.75,1109.00,1108.75,1108.75,25,20,45.00
01/17/2005,09:54,1108.75,1108.75,1108.75,1108.75,0,14,14.00
01/17/2005,09:56,1109.00,1109.00,1109.00,1109.00,1,0,1.00
01/17/2005,09:57,1108.75,1108.75,1108.75,1108.75,0,1,1.00
01/17/2005,09:58,1109.00,1109.00,1108.75,1108.75,20,30,50.00
01/17/2005,10:02,1108.75,1109.00,1108.75,1109.00,303,1,304.00
01/17/2005,10:03,1109.00,1109.00,1109.00,1109.00,1,0,1.00
01/17/2005,10:04,1109.00,1109.00,1109.00,1109.00,10,0,10.00
01/17/2005,10:05,1108.75,1108.75,1108.75,1108.75,0,5,5.00
01/17/2005,10:07,1108.75,1108.75,1108.75,1108.75,0,3,3.00
01/17/2005,10:10,1108.75,1108.75,1108.75,1108.75,0,5,5.00
01/17/2005,10:12,1108.75,1108.75,1108.75,1108.75,0,2,2.00
01/17/2005,10:16,1108.75,1108.75,1108.75,1108.75,0,2,2.00
01/17/2005,10:17,1108.75,1109.00,1108.75,1109.00,1,8,9.00
01/17/2005,10:18,1109.00,1109.00,1108.75,1108.75,3,72,75.00
01/17/2005,10:20,1108.75,1108.75,1108.75,1108.75,0,21,21.00
01/17/2005,10:22,1108.50,1108.75,1108.50,1108.75,15,1,16.00
01/17/2005,10:23,1108.75,1109.00,1108.75,1109.00,23,0,23.00
01/17/2005,10:24,1108.75,1109.00,1108.75,1109.00,12,1,13.00
01/17/2005,10:25,1109.00,1109.00,1109.00,1109.00,71,0,71.00
01/17/2005,10:27,1109.00,1109.00,1109.00,1109.00,2,0,2.00
01/17/2005,10:28,1109.00,1109.00,1109.00,1109.00,11,0,11.00
01/17/2005,10:29,1109.00,1109.00,1109.00,1109.00,28,0,28.00
01/17/2005,10:30,1109.00,1109.25,1109.00,1109.00,46,17,63.00
01/17/2005,17:01,1109.25,1109.25,1109.25,1109.25,36,0,36.00
01/17/2005,17:02,1109.25,1109.25,1109.00,1109.25,5,1,6.00
01/17/2005,17:03,1109.00,1109.00,1109.00,1109.00,0,4,4.00
01/17/2005,17:04,1109.00,1109.00,1109.00,1109.00,0,2,2.00
01/17/2005,17:05,1109.00,1109.00,1109.00,1109.00,0,19,19.00
01/17/2005,17:06,1109.00,1109.00,1108.75,1108.75,0,83,83.00
01/17/2005,17:07,1108.75,1108.75,1108.75,1108.75,0,1,1.00
01/17/2005,17:09,1109.00,1109.00,1109.00,1109.00,4,0,4.00
01/17/2005,17:12,1109.00,1109.00,1109.00,1109.00,1,0,1.00
01/17/2005,17:13,1109.00,1109.00,1109.00,1109.00,10,0,10.00
01/17/2005,17:15,1109.00,1109.00,1109.00,1109.00,15,0,15.00
01/17/2005,17:16,1109.00,1109.00,1109.00,1109.00,3,0,3.00
01/17/2005,17:17,1109.00,1109.25,1108.50,1108.75,45,34,79.00
01/17/2005,17:18,1109.00,1109.00,1108.75,1108.75,30,10,40.00
01/17/2005,17:19,1108.75,1108.75,1108.50,1108.75,7,9,16.00
01/17/2005,17:20,1109.00,1109.00,1109.00,1109.00,4,0,4.00
01/17/2005,17:22,1109.00,1109.00,1109.00,1109.00,9,0,9.00
01/17/2005,17:24,1109.25,1109.25,1109.25,1109.25,15,0,15.00
01/17/2005,17:25,1109.25,1109.25,1109.25,1109.25,2,0,2.00
01/17/2005,17:27,1109.25,1109.25,1109.25,1109.25,27,0,27.00
01/17/2005,17:32,1109.50,1109.50,1109.25,1109.25,1,2,3.00
01/17/2005,17:35,1109.25,1109.50,1109.25,1109.50,1,10,11.00
01/17/2005,17:42,1109.25,1109.25,1109.25,1109.25,0,5,5.00
01/17/2005,17:43,1109.25,1109.25,1109.25,1109.25,0,3,3.00
01/17/2005,17:45,1109.25,1109.25,1109.25,1109.25,0,4,4.00
01/17/2005,17:48,1109.25,1109.25,1109.25,1109.25,0,3,3.00
01/17/2005,17:49,1109.25,1109.25,1109.25,1109.25,0,1,1.00
01/17/2005,17:51,1109.25,1109.50,1109.25,1109.25,3,3,6.00
01/17/2005,17:54,1109.25,1109.25,1109.25,1109.25,0,21,21.00
01/17/2005,17:56,1109.25,1109.25,1109.25,1109.25,0,3,3.00
01/17/2005,18:00,1109.25,1109.25,1109.25,1109.25,0,10,10.00
01/17/2005,18:05,1109.25,1109.25,1109.25,1109.25,0,4,4.00
01/17/2005,18:07,1109.25,1109.25,1109.25,1109.25,0,2,2.00
01/17/2005,18:09,1109.25,1109.25,1109.25,1109.25,0,16,16.00
01/17/2005,18:10,1109.50,1109.50,1109.50,1109.50,5,0,5.00
01/17/2005,18:11,1109.50,1109.50,1109.50,1109.50,2,0,2.00
01/17/2005,18:15,1109.25,1109.25,1109.25,1109.25,0,22,22.00
01/17/2005,18:16,1109.25,1109.25,1109.25,1109.25,0,1,1.00
01/17/2005,18:19,1109.50,1109.50,1109.50,1109.50,2,0,2.00
01/17/2005,18:21,1109.25,1109.50,1109.25,1109.50,1,1,2.00
01/17/2005,18:24,1109.25,1109.25,1109.25,1109.25,0,3,3.00
01/17/2005,18:25,1109.25,1109.25,1109.00,1109.25,5,28,33.00
01/17/2005,18:26,1109.25,1109.25,1109.25,1109.25,2,0,2.00
01/17/2005,18:28,1109.25,1109.25,1109.25,1109.25,5,0,5.00
01/17/2005,18:29,1109.00,1109.00,1109.00,1109.00,0,1,1.00
01/17/2005,18:30,1109.00,1109.00,1109.00,1109.00,0,37,37.00
01/17/2005,18:33,1109.00,1109.00,1109.00,1109.00,0,25,25.00
01/17/2005,18:34,1109.00,1109.00,1109.00,1109.00,0,5,5.00
01/17/2005,18:35,1109.00,1109.00,1109.00,1109.00,0,51,51.00
01/17/2005,18:37,1108.75,1109.00,1108.75,1108.75,1,10,11.00
01/17/2005,18:38,1108.75,1109.00,1108.75,1109.00,1,1,2.00
01/17/2005,18:41,1108.75,1108.75,1108.75,1108.75,0,5,5.00
01/17/2005,18:46,1108.75,1108.75,1108.75,1108.75,0,32,32.00
01/17/2005,18:47,1108.75,1108.75,1108.75,1108.75,0,5,5.00
01/17/2005,18:48,1108.75,1108.75,1108.75,1108.75,0,2,2.00
01/17/2005,18:50,1109.00,1109.00,1109.00,1109.00,4,0,4.00
01/17/2005,18:51,1109.00,1109.00,1109.00,1109.00,2,0,2.00
01/17/2005,18:55,1109.00,1109.00,1109.00,1109.00,1,0,1.00
01/17/2005,19:04,1109.00,1109.00,1109.00,1109.00,1,0,1.00
01/17/2005,19:05,1109.00,1109.00,1108.75,1108.75,1,1,2.00
01/17/2005,19:08,1108.75,1108.75,1108.75,1108.75,0,2,2.00
01/17/2005,19:11,1108.75,1108.75,1108.75,1108.75,0,5,5.00
01/17/2005,19:13,1108.75,1108.75,1108.75,1108.75,0,14,14.00
01/17/2005,19:20,1108.75,1108.75,1108.75,1108.75,0,13,13.00
01/17/2005,19:21,1108.75,1108.75,1108.75,1108.75,0,1,1.00
01/17/2005,19:24,1108.75,1108.75,1108.75,1108.75,0,2,2.00
01/17/2005,19:25,1108.50,1108.50,1108.50,1108.50,0,163,163.00
01/17/2005,19:26,1108.50,1108.50,1108.50,1108.50,0,10,10.00
01/17/2005,19:27,1108.25,1108.25,1108.25,1108.25,0,7,7.00
01/17/2005,19:28,1108.50,1108.50,1108.50,1108.50,1,0,1.00
01/17/2005,19:29,1108.50,1108.50,1108.50,1108.50,36,0,36.00
01/17/2005,19:30,1108.50,1108.50,1108.50,1108.50,11,0,11.00
01/17/2005,19:33,1108.75,1108.75,1108.75,1108.75,5,0,5.00
01/17/2005,19:38,1108.75,1108.75,1108.75,1108.75,5,0,5.00
01/17/2005,19:41,1108.50,1108.50,1108.50,1108.50,0,11,11.00
01/17/2005,19:43,1108.50,1108.50,1108.50,1108.50,0,2,2.00
01/17/2005,19:45,1108.50,1108.50,1108.50,1108.50,0,5,5.00
01/17/2005,19:46,1108.50,1108.50,1108.50,1108.50,0,4,4.00
01/17/2005,19:47,1108.25,1108.50,1108.25,1108.50,2,2,4.00
01/17/2005,19:49,1108.75,1108.75,1108.75,1108.75,6,0,6.00
01/17/2005,19:51,1108.50,1108.50,1108.50,1108.50,0,20,20.00
01/17/2005,19:53,1108.75,1108.75,1108.50,1108.50,1,1,2.00
01/17/2005,19:58,1108.50,1108.50,1108.50,1108.50,0,4,4.00
01/17/2005,20:00,1108.50,1108.50,1108.50,1108.50,0,3,3.00
01/17/2005,20:01,1108.50,1108.50,1108.50,1108.50,0,1,1.00
01/17/2005,20:02,1108.50,1108.50,1108.50,1108.50,0,1,1.00
01/17/2005,20:03,1108.50,1108.50,1108.50,1108.50,0,1,1.00
01/17/2005,20:04,1108.75,1108.75,1108.50,1108.50,4,1,5.00
01/17/2005,20:05,1108.50,1108.50,1108.50,1108.50,0,1,1.00
01/17/2005,20:06,1108.50,1108.50,1108.25,1108.25,0,7,7.00
01/17/2005,20:08,1108.25,1108.25,1108.25,1108.25,0,1,1.00
01/17/2005,20:11,1108.25,1108.25,1108.25,1108.25,0,1,1.00
01/17/2005,20:13,1108.25,1108.25,1108.25,1108.25,0,1,1.00
01/17/2005,20:24,1108.25,1108.25,1108.25,1108.25,0,10,10.00
01/17/2005,20:25,1108.25,1108.25,1108.25,1108.25,0,15,15.00
01/17/2005,20:27,1108.50,1108.50,1108.50,1108.50,1,0,1.00
01/17/2005,20:36,1108.50,1108.50,1108.50,1108.50,1,0,1.00
01/17/2005,20:37,1108.25,1108.25,1108.25,1108.25,0,1,1.00
01/17/2005,20:38,1108.25,1108.25,1108.25,1108.25,0,2,2.00
01/17/2005,20:40,1108.25,1108.25,1108.25,1108.25,0,1,1.00
01/17/2005,20:41,1108.50,1108.50,1108.50,1108.50,1,0,1.00
01/17/2005,20:42,1108.25,1108.25,1108.25,1108.25,0,31,31.00
01/17/2005,20:43,1108.25,1108.25,1108.25,1108.25,0,3,3.00
01/17/2005,20:44,1108.25,1108.25,1108.25,1108.25,0,1,1.00
01/17/2005,20:46,1108.25,1108.25,1108.25,1108.25,0,1,1.00
01/17/2005,20:47,1108.25,1108.25,1108.25,1108.25,0,4,4.00
01/17/2005,20:48,1108.25,1108.25,1108.25,1108.25,0,3,3.00
01/17/2005,20:49,1108.25,1108.25,1108.25,1108.25,0,7,7.00
01/17/2005,20:50,1108.25,1108.25,1108.25,1108.25,0,1,1.00
01/17/2005,20:51,1108.25,1108.25,1108.25,1108.25,0,1,1.00
01/17/2005,20:53,1108.50,1108.50,1108.50,1108.50,51,0,51.00
01/17/2005,20:57,1108.50,1108.50,1108.50,1108.50,66,0,66.00
01/17/2005,20:58,1108.50,1108.50,1108.50,1108.50,105,0,105.00
01/17/2005,20:59,1108.50,1108.50,1108.50,1108.50,12,0,12.00
01/17/2005,21:00,1108.50,1108.50,1108.50,1108.50,3,0,3.00
01/17/2005,21:01,1108.50,1108.50,1108.50,1108.50,2,0,2.00
01/17/2005,21:04,1108.50,1108.50,1108.50,1108.50,11,0,11.00
01/17/2005,21:05,1108.50,1108.50,1108.50,1108.50,7,0,7.00
01/17/2005,21:06,1108.50,1108.50,1108.50,1108.50,1,0,1.00
01/17/2005,21:09,1108.50,1108.50,1108.50,1108.50,6,0,6.00
01/17/2005,21:10,1108.50,1108.50,1108.50,1108.50,34,0,34.00
01/17/2005,21:11,1108.50,1108.50,1108.50,1108.50,2,0,2.00
01/17/2005,21:13,1108.50,1108.50,1108.50,1108.50,1,0,1.00
01/17/2005,21:15,1108.25,1108.25,1108.25,1108.25,0,5,5.00
01/17/2005,21:20,1108.50,1108.50,1108.50,1108.50,10,0,10.00
01/17/2005,21:23,1108.50,1108.50,1108.50,1108.50,3,0,3.00
01/17/2005,21:24,1108.25,1108.25,1108.25,1108.25,0,1,1.00
01/17/2005,21:25,1108.25,1108.25,1108.25,1108.25,0,29,29.00
01/17/2005,21:26,1108.25,1108.25,1108.25,1108.25,0,5,5.00
01/17/2005,21:29,1108.50,1108.50,1108.50,1108.50,1,0,1.00
01/17/2005,21:30,1108.25,1108.25,1108.25,1108.25,0,2,2.00
01/17/2005,21:33,1108.25,1108.25,1108.25,1108.25,0,5,5.00
01/17/2005,21:34,1108.25,1108.25,1108.25,1108.25,0,20,20.00
01/17/2005,21:37,1108.50,1108.50,1108.50,1108.50,1,0,1.00
01/17/2005,21:39,1108.50,1108.50,1108.50,1108.50,5,0,5.00
01/17/2005,21:40,1108.50,1108.50,1108.25,1108.25,35,45,80.00
01/17/2005,21:41,1108.50,1108.50,1108.50,1108.50,12,0,12.00
01/17/2005,21:42,1108.50,1108.75,1108.50,1108.75,5,0,5.00
01/17/2005,21:43,1108.50,1108.50,1108.50,1108.50,0,5,5.00
01/17/2005,21:44,1108.50,1108.50,1108.50,1108.50,0,12,12.00
01/17/2005,21:45,1108.50,1108.50,1108.50,1108.50,0,3,3.00
01/17/2005,21:49,1108.50,1108.50,1108.50,1108.50,0,2,2.00
01/17/2005,21:53,1108.50,1108.50,1108.50,1108.50,0,1,1.00
01/17/2005,22:01,1108.25,1108.25,1108.00,1108.00,0,100,100.00
01/17/2005,22:02,1108.00,1108.25,1108.00,1108.25,4,100,104.00
01/17/2005,22:04,1108.00,1108.00,1108.00,1108.00,0,2,2.00
01/17/2005,22:05,1108.25,1108.25,1108.25,1108.25,31,0,31.00
01/17/2005,22:10,1108.25,1108.25,1108.25,1108.25,50,0,50.00
01/17/2005,22:11,1108.50,1108.50,1108.50,1108.50,1,0,1.00
01/17/2005,22:13,1108.25,1108.25,1108.25,1108.25,0,30,30.00
01/17/2005,22:14,1108.25,1108.25,1108.25,1108.25,0,8,8.00
01/17/2005,22:21,1108.25,1108.25,1108.25,1108.25,0,2,2.00
01/17/2005,22:22,1108.25,1108.25,1108.25,1108.25,0,36,36.00
01/17/2005,22:23,1108.25,1108.25,1108.25,1108.25,0,7,7.00
01/17/2005,22:24,1108.25,1108.25,1108.25,1108.25,0,1,1.00
01/17/2005,22:25,1108.25,1108.25,1108.00,1108.00,0,3,3.00
01/17/2005,22:27,1108.50,1108.50,1108.50,1108.50,88,0,88.00
01/17/2005,22:28,1108.75,1108.75,1108.50,1108.50,4,7,11.00
01/17/2005,22:30,1108.50,1108.50,1108.50,1108.50,0,5,5.00
01/17/2005,22:31,1108.50,1108.50,1108.50,1108.50,0,1,1.00
01/17/2005,22:34,1108.50,1108.50,1108.50,1108.50,0,8,8.00
01/17/2005,22:40,1108.50,1108.50,1108.50,1108.50,0,10,10.00
01/17/2005,22:42,1108.50,1108.50,1108.50,1108.50,0,1,1.00
01/17/2005,22:43,1108.75,1108.75,1108.75,1108.75,50,0,50.00
01/17/2005,22:44,1108.50,1108.50,1108.50,1108.50,0,5,5.00
01/17/2005,22:51,1108.75,1108.75,1108.75,1108.75,50,0,50.00
01/17/2005,22:52,1108.75,1108.75,1108.75,1108.75,13,0,13.00
01/17/2005,22:53,1108.75,1108.75,1108.75,1108.75,1,0,1.00
01/17/2005,22:54,1108.75,1108.75,1108.75,1108.75,25,0,25.00
01/17/2005,22:55,1108.75,1108.75,1108.75,1108.75,5,0,5.00
01/17/2005,22:58,1108.75,1108.75,1108.75,1108.75,12,0,12.00
01/17/2005,22:59,1108.75,1108.75,1108.75,1108.75,4,0,4.00
01/17/2005,23:12,1108.50,1108.50,1108.50,1108.50,0,1,1.00
01/17/2005,23:14,1108.50,1108.50,1108.50,1108.50,0,7,7.00
01/17/2005,23:15,1108.50,1108.50,1108.50,1108.50,0,1,1.00
01/17/2005,23:20,1108.50,1108.50,1108.50,1108.50,0,11,11.00
01/17/2005,23:22,1108.75,1108.75,1108.75,1108.75,1,0,1.00
01/17/2005,23:26,1108.75,1108.75,1108.75,1108.75,1,0,1.00
01/17/2005,23:30,1108.50,1108.50,1108.50,1108.50,0,69,69.00
01/17/2005,23:31,1108.25,1108.50,1108.25,1108.50,7,4,11.00
01/17/2005,23:33,1108.25,1108.25,1108.25,1108.25,0,41,41.00
01/17/2005,23:34,1108.25,1108.25,1108.25,1108.25,0,41,41.00
01/17/2005,23:38,1108.25,1108.25,1108.25,1108.25,0,2,2.00
01/17/2005,23:39,1108.00,1108.00,1108.00,1108.00,0,1,1.00
01/17/2005,23:40,1108.25,1108.25,1108.25,1108.25,2,0,2.00
01/17/2005,23:41,1108.25,1108.50,1108.25,1108.50,28,0,28.00
01/17/2005,23:42,1108.25,1108.50,1108.25,1108.50,2,2,4.00
01/17/2005,23:43,1108.25,1108.25,1108.25,1108.25,0,1,1.00
01/17/2005,23:44,1108.25,1108.25,1108.25,1108.25,0,3,3.00
01/17/2005,23:45,1108.25,1108.25,1108.25,1108.25,0,2,2.00
01/17/2005,23:48,1108.50,1108.50,1108.50,1108.50,1,0,1.00
01/17/2005,23:50,1108.25,1108.25,1108.25,1108.25,0,6,6.00
01/17/2005,23:53,1108.50,1108.50,1108.25,1108.25,2,1,3.00
01/17/2005,23:59,1108.50,1108.50,1108.50,1108.50,5,0,5.00
01/18/2005,00:00,1108.50,1108.50,1108.50,1108.50,6,0,6.00
01/18/2005,00:02,1108.25,1108.25,1108.25,1108.25,0,1,1.00
01/18/2005,00:04,1108.50,1108.50,1108.25,1108.25,1,1,2.00
01/18/2005,00:05,1108.25,1108.25,1108.25,1108.25,0,1,1.00
01/18/2005,00:07,1108.00,1108.00,1107.75,1107.75,2,123,125.00
01/18/2005,00:08,1107.75,1107.75,1107.75,1107.75,0,38,38.00
01/18/2005,00:09,1107.50,1107.75,1107.50,1107.50,14,5,19.00
01/18/2005,00:10,1107.75,1107.75,1107.50,1107.50,1,1,2.00
01/18/2005,00:11,1108.00,1108.00,1108.00,1108.00,9,0,9.00
01/18/2005,00:13,1107.75,1107.75,1107.75,1107.75,0,1,1.00
01/18/2005,00:17,1107.75,1107.75,1107.75,1107.75,0,1,1.00
01/18/2005,00:25,1107.50,1107.50,1107.50,1107.50,0,68,68.00
01/18/2005,00:26,1107.25,1107.50,1107.25,1107.50,1,26,27.00
01/18/2005,00:27,1107.50,1107.50,1107.50,1107.50,3,0,3.00
01/18/2005,00:28,1107.25,1107.50,1107.25,1107.50,1,7,8.00
01/18/2005,00:29,1107.50,1107.50,1107.50,1107.50,2,0,2.00
01/18/2005,00:31,1107.25,1107.25,1107.25,1107.25,0,2,2.00
01/18/2005,00:32,1107.25,1107.25,1107.25,1107.25,0,4,4.00
01/18/2005,00:34,1107.50,1107.50,1107.50,1107.50,2,0,2.00
01/18/2005,00:35,1107.50,1107.50,1107.50,1107.50,5,0,5.00
01/18/2005,00:36,1107.25,1107.25,1107.00,1107.25,3,49,52.00
01/18/2005,00:38,1107.50,1107.50,1107.50,1107.50,1,0,1.00
01/18/2005,00:39,1107.25,1107.25,1107.25,1107.25,0,1,1.00
01/18/2005,00:40,1107.50,1107.50,1107.25,1107.25,1,19,20.00
01/18/2005,00:41,1107.25,1107.25,1107.25,1107.25,0,1,1.00
01/18/2005,00:42,1107.25,1107.25,1107.25,1107.25,0,19,19.00
01/18/2005,00:43,1107.25,1107.25,1107.25,1107.25,0,47,47.00
01/18/2005,00:44,1107.25,1107.25,1107.25,1107.25,0,1,1.00
01/18/2005,00:45,1107.00,1107.00,1107.00,1107.00,0,70,70.00
01/18/2005,00:47,1107.25,1107.25,1107.00,1107.00,1,2,3.00
01/18/2005,00:48,1107.25,1107.25,1107.25,1107.25,19,0,19.00
01/18/2005,00:49,1107.50,1108.00,1107.50,1107.75,40,2,42.00
01/18/2005,00:54,1107.75,1107.75,1107.75,1107.75,0,25,25.00
01/18/2005,00:55,1107.75,1107.75,1107.25,1107.25,3,19,22.00
01/18/2005,00:56,1107.25,1107.25,1107.25,1107.25,0,3,3.00
01/18/2005,00:58,1107.25,1107.25,1107.25,1107.25,0,13,13.00
01/18/2005,00:59,1107.25,1107.25,1107.25,1107.25,0,1,1.00
01/18/2005,01:03,1107.25,1107.25,1107.00,1107.00,0,7,7.00
01/18/2005,01:04,1107.00,1107.00,1107.00,1107.00,0,10,10.00
01/18/2005,01:05,1107.00,1107.00,1107.00,1107.00,0,7,7.00
01/18/2005,01:06,1107.00,1107.00,1107.00,1107.00,0,4,4.00
01/18/2005,01:08,1107.00,1107.00,1107.00,1107.00,0,19,19.00
01/18/2005,01:09,1106.75,1107.00,1106.75,1107.00,2,2,4.00
01/18/2005,01:10,1107.00,1107.00,1107.00,1107.00,7,0,7.00
01/18/2005,01:12,1107.00,1107.00,1107.00,1107.00,2,0,2.00
01/18/2005,01:14,1107.00,1107.00,1107.00,1107.00,6,0,6.00
01/18/2005,01:15,1107.00,1107.00,1107.00,1107.00,3,0,3.00
01/18/2005,01:16,1107.00,1107.00,1107.00,1107.00,3,0,3.00
01/18/2005,01:18,1107.25,1107.25,1107.25,1107.25,5,0,5.00
01/18/2005,01:23,1107.25,1107.25,1107.25,1107.25,5,0,5.00
01/18/2005,01:24,1107.00,1107.00,1107.00,1107.00,0,7,7.00
01/18/2005,01:25,1107.00,1107.00,1107.00,1107.00,0,4,4.00
01/18/2005,01:28,1107.25,1107.25,1107.25,1107.25,2,0,2.00
01/18/2005,01:29,1107.00,1107.00,1107.00,1107.00,0,4,4.00
01/18/2005,01:30,1107.25,1107.25,1107.25,1107.25,2,0,2.00
01/18/2005,01:31,1107.25,1107.25,1107.25,1107.25,1,0,1.00
01/18/2005,01:36,1107.50,1107.50,1107.50,1107.50,8,0,8.00
01/18/2005,01:37,1107.25,1107.25,1107.25,1107.25,0,1,1.00
01/18/2005,01:38,1107.25,1107.25,1107.25,1107.25,0,1,1.00
01/18/2005,01:39,1107.25,1107.25,1107.25,1107.25,0,2,2.00
01/18/2005,01:44,1107.50,1107.50,1107.50,1107.50,1,0,1.00
01/18/2005,01:45,1107.25,1107.25,1107.25,1107.25,0,2,2.00
01/18/2005,01:48,1107.25,1107.25,1107.25,1107.25,0,3,3.00
01/18/2005,01:49,1107.25,1107.25,1107.25,1107.25,0,16,16.00
01/18/2005,01:50,1107.00,1107.00,1107.00,1107.00,0,25,25.00
01/18/2005,01:51,1107.00,1107.00,1107.00,1107.00,0,2,2.00
01/18/2005,01:52,1107.00,1107.00,1107.00,1107.00,0,31,31.00
01/18/2005,01:53,1106.75,1107.00,1106.75,1107.00,76,3,79.00
01/18/2005,01:55,1107.00,1107.25,1107.00,1107.25,15,0,15.00
01/18/2005,01:56,1107.00,1107.00,1107.00,1107.00,0,5,5.00
01/18/2005,01:57,1107.00,1107.00,1107.00,1107.00,0,20,20.00
01/18/2005,01:59,1107.00,1107.00,1106.50,1106.50,0,246,246.00
01/18/2005,02:00,1106.50,1107.00,1106.50,1107.00,1,9,10.00
01/18/2005,02:01,1106.75,1106.75,1106.75,1106.75,0,21,21.00
01/18/2005,02:02,1106.75,1106.75,1106.75,1106.75,0,60,60.00
01/18/2005,02:03,1106.50,1106.75,1106.50,1106.75,5,2,7.00
01/18/2005,02:04,1106.50,1106.50,1106.25,1106.50,32,157,189.00
01/18/2005,02:05,1106.50,1106.50,1106.50,1106.50,165,0,165.00
01/18/2005,02:06,1106.50,1106.50,1106.50,1106.50,107,0,107.00
01/18/2005,02:07,1106.50,1106.50,1106.25,1106.50,271,14,285.00
01/18/2005,02:08,1106.50,1106.50,1106.50,1106.50,74,0,74.00
01/18/2005,02:11,1106.50,1106.50,1106.50,1106.50,49,0,49.00
01/18/2005,02:12,1106.50,1106.50,1106.50,1106.50,38,0,38.00
01/18/2005,02:13,1106.50,1106.50,1106.50,1106.50,19,0,19.00
01/18/2005,02:14,1106.50,1106.50,1106.50,1106.50,18,0,18.00
01/18/2005,02:15,1106.50,1106.50,1106.50,1106.50,81,0,81.00
01/18/2005,02:17,1106.25,1106.25,1106.25,1106.25,0,72,72.00
01/18/2005,02:18,1106.25,1106.25,1106.00,1106.25,98,26,124.00
01/18/2005,02:19,1106.25,1106.25,1106.00,1106.00,10,20,30.00
01/18/2005,02:20,1106.25,1106.25,1106.25,1106.25,39,0,39.00
01/18/2005,02:21,1106.25,1106.25,1106.25,1106.25,17,0,17.00
01/18/2005,02:22,1106.25,1106.25,1106.25,1106.25,88,0,88.00
01/18/2005,02:23,1106.50,1106.50,1106.50,1106.50,62,0,62.00
01/18/2005,02:24,1106.50,1106.50,1106.50,1106.50,201,0,201.00
01/18/2005,02:25,1106.25,1106.50,1106.25,1106.25,14,110,124.00
01/18/2005,02:27,1106.00,1106.00,1106.00,1106.00,0,5,5.00
01/18/2005,02:28,1106.00,1106.00,1105.50,1105.50,0,330,330.00
01/18/2005,02:29,1105.50,1105.75,1105.50,1105.75,15,140,155.00
01/18/2005,02:30,1105.75,1105.75,1105.50,1105.75,156,54,210.00
01/18/2005,02:31,1105.75,1106.00,1105.75,1106.00,47,0,47.00
01/18/2005,02:32,1105.75,1105.75,1105.50,1105.75,5,81,86.00
01/18/2005,02:33,1105.50,1105.75,1105.50,1105.75,22,1,23.00
01/18/2005,02:34,1105.75,1105.75,1105.75,1105.75,14,0,14.00
01/18/2005,02:35,1105.75,1105.75,1105.25,1105.50,16,110,126.00
01/18/2005,02:36,1105.50,1105.75,1105.50,1105.75,197,0,197.00
01/18/2005,02:37,1105.75,1106.00,1105.75,1106.00,22,0,22.00
01/18/2005,02:38,1106.00,1106.00,1106.00,1106.00,15,0,15.00
01/18/2005,02:39,1105.75,1105.75,1105.75,1105.75,0,29,29.00
01/18/2005,02:40,1105.75,1105.75,1105.50,1105.50,0,32,32.00
01/18/2005,02:41,1105.50,1105.50,1105.25,1105.50,3,25,28.00
01/18/2005,02:42,1105.50,1105.50,1105.25,1105.50,62,1,63.00
01/18/2005,02:43,1105.50,1105.50,1105.25,1105.25,2,10,12.00
01/18/2005,02:45,1105.50,1105.50,1105.50,1105.50,114,0,114.00
01/18/2005,02:46,1105.75,1106.00,1105.75,1105.75,233,2,235.00
01/18/2005,02:47,1105.75,1105.75,1105.75,1105.75,0,32,32.00
01/18/2005,02:48,1105.75,1105.75,1105.75,1105.75,0,5,5.00
01/18/2005,02:49,1106.00,1106.00,1106.00,1106.00,4,0,4.00
01/18/2005,02:50,1106.00,1106.00,1105.75,1105.75,2,1,3.00
01/18/2005,02:52,1105.75,1105.75,1105.75,1105.75,0,106,106.00
01/18/2005,02:53,1105.75,1105.75,1105.75,1105.75,0,28,28.00
01/18/2005,02:54,1106.00,1106.00,1105.75,1105.75,1,6,7.00
01/18/2005,02:55,1105.75,1105.75,1105.75,1105.75,0,3,3.00
01/18/2005,02:56,1106.00,1106.00,1106.00,1106.00,71,0,71.00
01/18/2005,02:57,1106.00,1106.00,1106.00,1106.00,2,0,2.00
01/18/2005,02:58,1106.00,1106.00,1106.00,1106.00,70,0,70.00
01/18/2005,02:59,1106.25,1106.25,1106.00,1106.00,3,47,50.00
01/18/2005,03:00,1106.00,1106.00,1106.00,1106.00,0,32,32.00
01/18/2005,03:01,1106.25,1106.25,1106.25,1106.25,1,0,1.00
01/18/2005,03:03,1106.25,1106.25,1105.75,1106.00,8,153,161.00
01/18/2005,03:04,1106.00,1106.00,1106.00,1106.00,88,0,88.00
01/18/2005,03:05,1106.00,1106.00,1106.00,1106.00,2,0,2.00
01/18/2005,03:06,1106.00,1106.00,1106.00,1106.00,14,0,14.00
01/18/2005,03:07,1106.25,1106.25,1106.25,1106.25,1,0,1.00
01/18/2005,03:08,1106.00,1106.00,1106.00,1106.00,0,2,2.00
01/18/2005,03:09,1106.25,1106.25,1106.25,1106.25,94,0,94.00
01/18/2005,03:10,1106.25,1106.50,1106.25,1106.50,100,3,103.00
01/18/2005,03:11,1106.25,1106.25,1106.25,1106.25,0,39,39.00
01/18/2005,03:12,1106.00,1106.00,1106.00,1106.00,0,125,125.00
01/18/2005,03:13,1106.25,1106.25,1106.25,1106.25,6,0,6.00
01/18/2005,03:14,1106.00,1106.00,1106.00,1106.00,0,39,39.00
01/18/2005,03:15,1106.00,1106.00,1106.00,1106.00,0,5,5.00
01/18/2005,03:16,1106.00,1106.00,1106.00,1106.00,0,10,10.00
01/18/2005,03:17,1106.00,1106.00,1106.00,1106.00,0,16,16.00
01/18/2005,03:18,1106.00,1106.00,1106.00,1106.00,0,61,61.00
01/18/2005,03:20,1106.00,1106.25,1106.00,1106.25,96,32,128.00
01/18/2005,03:21,1106.25,1106.25,1106.25,1106.25,1,0,1.00
01/18/2005,03:23,1106.25,1106.50,1106.25,1106.50,18,0,18.00
01/18/2005,03:24,1106.25,1106.25,1106.00,1106.00,0,89,89.00
01/18/2005,03:25,1106.00,1106.00,1106.00,1106.00,0,4,4.00
01/18/2005,03:26,1106.00,1106.00,1105.75,1105.75,0,8,8.00
01/18/2005,03:27,1105.75,1105.75,1105.75,1105.75,0,224,224.00
01/18/2005,03:28,1106.00,1106.00,1106.00,1106.00,10,0,10.00
01/18/2005,03:29,1105.75,1105.75,1105.75,1105.75,0,14,14.00
01/18/2005,03:30,1106.00,1106.00,1105.75,1105.75,13,54,67.00
01/18/2005,03:31,1106.00,1106.00,1105.75,1105.75,1,34,35.00
01/18/2005,03:32,1105.75,1105.75,1105.75,1105.75,0,27,27.00
01/18/2005,03:33,1105.75,1106.00,1105.75,1105.75,10,101,111.00
01/18/2005,03:35,1106.00,1106.00,1106.00,1106.00,43,0,43.00
01/18/2005,03:36,1105.75,1106.00,1105.75,1106.00,10,160,170.00
01/18/2005,03:37,1106.00,1106.00,1106.00,1106.00,35,0,35.00
01/18/2005,03:38,1106.00,1106.00,1106.00,1106.00,10,0,10.00
01/18/2005,03:39,1105.75,1105.75,1105.75,1105.75,0,2,2.00
01/18/2005,03:40,1106.00,1106.00,1106.00,1106.00,48,0,48.00
01/18/2005,03:41,1106.25,1106.25,1106.00,1106.25,3,42,45.00
01/18/2005,03:42,1106.25,1106.25,1106.25,1106.25,1,0,1.00
01/18/2005,03:44,1106.00,1106.00,1106.00,1106.00,0,17,17.00
01/18/2005,03:45,1105.75,1105.75,1105.50,1105.50,0,160,160.00
01/18/2005,03:46,1105.50,1105.50,1105.25,1105.50,14,213,227.00
01/18/2005,03:47,1105.50,1105.50,1105.50,1105.50,23,0,23.00
01/18/2005,03:49,1105.50,1105.50,1105.50,1105.50,96,0,96.00
01/18/2005,03:50,1105.50,1105.75,1105.50,1105.75,10,0,10.00
01/18/2005,03:51,1105.50,1105.50,1105.50,1105.50,0,102,102.00
01/18/2005,03:52,1105.50,1105.50,1105.50,1105.50,0,68,68.00
01/18/2005,03:53,1105.25,1105.50,1105.25,1105.50,50,1,51.00
01/18/2005,03:54,1105.50,1105.75,1105.50,1105.75,8,0,8.00
01/18/2005,03:55,1105.75,1105.75,1105.75,1105.75,25,0,25.00
01/18/2005,03:56,1105.75,1105.75,1105.75,1105.75,8,0,8.00
01/18/2005,03:57,1105.75,1105.75,1105.75,1105.75,2,0,2.00
01/18/2005,03:58,1105.75,1105.75,1105.75,1105.75,9,0,9.00
01/18/2005,03:59,1105.75,1105.75,1105.75,1105.75,16,0,16.00
01/18/2005,04:01,1105.75,1105.75,1105.75,1105.75,20,0,20.00
01/18/2005,04:02,1105.75,1105.75,1105.75,1105.75,9,0,9.00
01/18/2005,04:03,1105.75,1106.00,1105.75,1105.75,100,23,123.00
01/18/2005,04:04,1105.75,1105.75,1105.75,1105.75,0,18,18.00
01/18/2005,04:06,1106.00,1106.00,1106.00,1106.00,5,0,5.00
01/18/2005,04:07,1105.75,1105.75,1105.75,1105.75,0,1,1.00
01/18/2005,04:08,1105.75,1105.75,1105.75,1105.75,0,70,70.00
01/18/2005,04:09,1105.75,1105.75,1105.50,1105.50,0,18,18.00
01/18/2005,04:10,1105.50,1105.75,1105.50,1105.75,1,42,43.00
01/18/2005,04:13,1105.50,1105.50,1105.25,1105.25,0,23,23.00
01/18/2005,04:14,1105.50,1105.50,1105.25,1105.50,12,3,15.00
01/18/2005,04:15,1105.50,1105.50,1105.50,1105.50,7,0,7.00
01/18/2005,04:16,1105.50,1105.50,1105.50,1105.50,25,0,25.00
01/18/2005,04:17,1105.50,1105.50,1105.50,1105.50,1,0,1.00
01/18/2005,04:18,1105.50,1105.75,1105.50,1105.75,4,0,4.00
01/18/2005,04:20,1105.75,1105.75,1105.75,1105.75,90,0,90.00
01/18/2005,04:21,1105.75,1105.75,1105.75,1105.75,6,0,6.00
01/18/2005,04:23,1105.75,1105.75,1105.75,1105.75,8,0,8.00
01/18/2005,04:24,1105.75,1105.75,1105.75,1105.75,2,0,2.00
01/18/2005,04:25,1105.75,1105.75,1105.75,1105.75,20,0,20.00
01/18/2005,04:26,1106.00,1106.00,1106.00,1106.00,151,0,151.00
01/18/2005,04:27,1106.00,1106.00,1106.00,1106.00,22,0,22.00
01/18/2005,04:30,1106.25,1106.25,1106.25,1106.25,1,0,1.00
01/18/2005,04:31,1106.25,1106.25,1106.25,1106.25,64,0,64.00
01/18/2005,04:32,1106.25,1106.25,1106.25,1106.25,61,0,61.00
01/18/2005,04:33,1106.25,1106.25,1106.25,1106.25,20,0,20.00
01/18/2005,04:34,1106.25,1106.25,1106.25,1106.25,67,0,67.00
01/18/2005,04:35,1106.25,1106.25,1106.25,1106.25,4,0,4.00
01/18/2005,04:37,1106.25,1106.25,1106.25,1106.25,2,0,2.00
01/18/2005,04:38,1106.25,1106.25,1106.25,1106.25,1,0,1.00
01/18/2005,04:39,1106.25,1106.75,1106.25,1106.50,205,80,285.00
01/18/2005,04:40,1106.25,1106.25,1106.25,1106.25,0,88,88.00
01/18/2005,04:41,1106.25,1106.25,1106.25,1106.25,0,5,5.00
01/18/2005,04:42,1106.25,1106.25,1106.00,1106.00,0,45,45.00
01/18/2005,04:43,1106.00,1106.00,1106.00,1106.00,0,12,12.00
01/18/2005,04:44,1106.00,1106.00,1106.00,1106.00,0,26,26.00
01/18/2005,04:45,1106.25,1106.75,1106.25,1106.75,123,0,123.00
01/18/2005,04:46,1106.50,1106.50,1106.25,1106.25,0,6,6.00
01/18/2005,04:47,1106.50,1106.50,1106.50,1106.50,13,0,13.00
01/18/2005,04:48,1106.50,1106.50,1106.50,1106.50,20,0,20.00
01/18/2005,04:49,1106.75,1106.75,1106.50,1106.50,197,152,349.00
01/18/2005,04:50,1106.50,1106.50,1106.50,1106.50,0,20,20.00
01/18/2005,04:51,1106.50,1106.50,1106.50,1106.50,0,2,2.00
01/18/2005,04:52,1106.25,1106.25,1106.25,1106.25,0,2,2.00
01/18/2005,04:53,1106.25,1106.25,1106.25,1106.25,0,78,78.00
01/18/2005,04:54,1106.25,1106.25,1106.25,1106.25,0,7,7.00
01/18/2005,04:55,1106.25,1106.25,1106.00,1106.00,0,40,40.00
01/18/2005,04:56,1106.00,1106.00,1106.00,1106.00,0,1,1.00
01/18/2005,04:57,1106.25,1106.25,1106.25,1106.25,10,0,10.00
01/18/2005,04:58,1106.00,1106.00,1106.00,1106.00,0,35,35.00
01/18/2005,04:59,1106.00,1106.00,1106.00,1106.00,0,26,26.00
01/18/2005,05:00,1106.00,1106.00,1106.00,1106.00,0,4,4.00
01/18/2005,05:01,1106.25,1106.25,1106.25,1106.25,3,0,3.00
01/18/2005,05:03,1106.00,1106.00,1106.00,1106.00,0,26,26.00
01/18/2005,05:06,1106.00,1106.00,1106.00,1106.00,0,2,2.00
01/18/2005,05:07,1106.00,1106.00,1106.00,1106.00,0,32,32.00
01/18/2005,05:09,1106.00,1106.00,1106.00,1106.00,0,30,30.00
01/18/2005,05:10,1106.25,1106.25,1106.25,1106.25,12,0,12.00
01/18/2005,05:11,1106.00,1106.00,1106.00,1106.00,0,25,25.00
01/18/2005,05:12,1106.00,1106.00,1106.00,1106.00,0,7,7.00
01/18/2005,05:13,1106.00,1106.00,1106.00,1106.00,0,6,6.00
01/18/2005,05:15,1106.00,1106.25,1106.00,1106.25,4,50,54.00
01/18/2005,05:16,1106.25,1106.25,1106.25,1106.25,2,0,2.00
01/18/2005,05:17,1106.00,1106.00,1106.00,1106.00,0,2,2.00
01/18/2005,05:18,1106.00,1106.00,1106.00,1106.00,0,63,63.00
01/18/2005,05:20,1106.00,1106.00,1106.00,1106.00,0,1,1.00
01/18/2005,05:22,1106.00,1106.00,1106.00,1106.00,0,6,6.00
01/18/2005,05:23,1106.00,1106.00,1106.00,1106.00,0,3,3.00
01/18/2005,05:25,1106.00,1106.00,1106.00,1106.00,0,2,2.00
01/18/2005,05:30,1106.00,1106.00,1106.00,1106.00,0,30,30.00
01/18/2005,05:31,1106.00,1106.00,1105.75,1105.75,0,38,38.00
01/18/2005,05:34,1106.00,1106.00,1106.00,1106.00,77,0,77.00
01/18/2005,05:35,1106.00,1106.00,1106.00,1106.00,15,0,15.00
01/18/2005,05:36,1106.00,1106.00,1106.00,1106.00,5,0,5.00
01/18/2005,05:37,1106.00,1106.00,1106.00,1106.00,2,0,2.00
01/18/2005,05:38,1106.00,1106.00,1106.00,1106.00,34,0,34.00
01/18/2005,05:39,1106.00,1106.00,1106.00,1106.00,5,0,5.00
01/18/2005,05:43,1106.00,1106.00,1105.75,1105.75,2,2,4.00
01/18/2005,05:44,1106.00,1106.00,1106.00,1106.00,58,0,58.00
01/18/2005,05:45,1106.00,1106.00,1106.00,1106.00,12,0,12.00
01/18/2005,05:46,1106.00,1106.00,1106.00,1106.00,31,0,31.00
01/18/2005,05:47,1105.75,1105.75,1105.75,1105.75,0,5,5.00
01/18/2005,05:48,1105.75,1105.75,1105.50,1105.50,0,98,98.00
01/18/2005,05:49,1105.75,1105.75,1105.75,1105.75,15,0,15.00
01/18/2005,05:50,1106.00,1106.00,1106.00,1106.00,17,0,17.00
01/18/2005,05:51,1106.00,1106.00,1106.00,1106.00,4,0,4.00
01/18/2005,05:52,1106.00,1106.00,1105.75,1105.75,1,3,4.00
01/18/2005,05:53,1106.00,1106.00,1106.00,1106.00,15,0,15.00
01/18/2005,05:54,1106.00,1106.00,1105.75,1105.75,1,88,89.00
01/18/2005,05:55,1105.75,1105.75,1105.75,1105.75,0,111,111.00
01/18/2005,05:56,1105.75,1105.75,1105.75,1105.75,0,77,77.00
01/18/2005,05:57,1105.75,1105.75,1105.75,1105.75,0,9,9.00
01/18/2005,06:00,1105.75,1105.75,1105.75,1105.75,0,8,8.00
01/18/2005,06:01,1106.00,1106.00,1106.00,1106.00,16,0,16.00
01/18/2005,06:02,1106.00,1106.00,1106.00,1106.00,6,0,6.00
01/18/2005,06:04,1105.75,1105.75,1105.75,1105.75,0,67,67.00
01/18/2005,06:06,1106.00,1106.00,1106.00,1106.00,58,0,58.00
01/18/2005,06:08,1106.00,1106.25,1106.00,1106.25,25,0,25.00
01/18/2005,06:09,1106.00,1106.00,1106.00,1106.00,0,62,62.00
01/18/2005,06:10,1105.75,1105.75,1105.75,1105.75,0,21,21.00
01/18/2005,06:13,1105.75,1105.75,1105.75,1105.75,0,6,6.00
01/18/2005,06:15,1105.75,1105.75,1105.75,1105.75,0,41,41.00
01/18/2005,06:16,1106.00,1106.00,1105.75,1105.75,3,1,4.00
01/18/2005,06:17,1105.75,1105.75,1105.75,1105.75,0,1,1.00
01/18/2005,06:18,1105.75,1105.75,1105.75,1105.75,0,1,1.00
01/18/2005,06:20,1105.75,1106.00,1105.75,1106.00,1,1,2.00
01/18/2005,06:21,1106.00,1106.00,1106.00,1106.00,1,0,1.00
01/18/2005,06:23,1105.75,1105.75,1105.75,1105.75,0,46,46.00
01/18/2005,06:24,1105.75,1105.75,1105.50,1105.50,0,19,19.00
01/18/2005,06:25,1105.50,1105.75,1105.50,1105.75,1,2,3.00
01/18/2005,06:26,1105.75,1105.75,1105.75,1105.75,36,0,36.00
01/18/2005,06:27,1105.50,1105.50,1105.50,1105.50,0,3,3.00
01/18/2005,06:28,1105.50,1105.75,1105.50,1105.75,4,3,7.00
01/18/2005,06:29,1105.50,1105.50,1105.50,1105.50,0,100,100.00
01/18/2005,06:30,1105.50,1105.50,1105.25,1105.50,2,154,156.00
01/18/2005,06:31,1105.50,1105.50,1105.50,1105.50,9,0,9.00
01/18/2005,06:32,1105.25,1105.25,1105.00,1105.25,42,89,131.00
01/18/2005,06:33,1105.25,1105.25,1105.25,1105.25,9,0,9.00
01/18/2005,06:34,1105.00,1105.25,1105.00,1105.25,62,2,64.00
01/18/2005,06:35,1105.50,1105.50,1105.25,1105.50,16,2,18.00
01/18/2005,06:36,1105.50,1105.50,1105.25,1105.50,56,32,88.00
01/18/2005,06:37,1105.75,1105.75,1105.75,1105.75,2,0,2.00
01/18/2005,06:38,1105.50,1105.75,1105.50,1105.75,1,86,87.00
01/18/2005,06:39,1105.75,1105.75,1105.50,1105.75,65,21,86.00
01/18/2005,06:40,1105.75,1105.75,1105.75,1105.75,113,0,113.00
01/18/2005,06:41,1105.75,1105.75,1105.75,1105.75,3,0,3.00
01/18/2005,06:42,1105.50,1105.50,1105.50,1105.50,0,57,57.00
01/18/2005,06:43,1105.50,1105.50,1105.50,1105.50,0,12,12.00
01/18/2005,06:44,1105.50,1105.50,1105.50,1105.50,0,1,1.00
01/18/2005,06:45,1105.50,1105.75,1105.50,1105.75,1,59,60.00
01/18/2005,06:46,1105.75,1105.75,1105.75,1105.75,56,0,56.00
01/18/2005,06:47,1105.75,1105.75,1105.75,1105.75,10,0,10.00
01/18/2005,06:48,1105.75,1105.75,1105.75,1105.75,30,0,30.00
01/18/2005,06:49,1105.75,1105.75,1105.75,1105.75,2,0,2.00
01/18/2005,06:50,1105.75,1105.75,1105.75,1105.75,17,0,17.00
01/18/2005,06:51,1105.50,1105.75,1105.50,1105.75,4,54,58.00
01/18/2005,06:52,1105.50,1105.50,1105.50,1105.50,0,92,92.00
01/18/2005,06:53,1105.50,1105.50,1105.50,1105.50,0,1,1.00
01/18/2005,06:54,1105.50,1105.50,1105.50,1105.50,0,1,1.00
01/18/2005,06:55,1105.75,1105.75,1105.75,1105.75,3,0,3.00
01/18/2005,06:56,1105.50,1105.50,1105.50,1105.50,0,21,21.00
01/18/2005,06:57,1105.50,1105.50,1105.50,1105.50,0,11,11.00
01/18/2005,06:58,1105.75,1105.75,1105.75,1105.75,106,0,106.00
01/18/2005,06:59,1105.50,1105.50,1105.50,1105.50,0,4,4.00
01/18/2005,07:00,1105.50,1105.50,1105.50,1105.50,0,3,3.00
01/18/2005,07:02,1105.50,1105.50,1105.50,1105.50,0,4,4.00
01/18/2005,07:03,1105.75,1105.75,1105.75,1105.75,118,0,118.00
01/18/2005,07:04,1105.75,1105.75,1105.75,1105.75,65,0,65.00
01/18/2005,07:05,1105.50,1105.50,1105.25,1105.50,10,180,190.00
01/18/2005,07:06,1105.50,1105.50,1105.50,1105.50,169,0,169.00
01/18/2005,07:07,1105.50,1105.50,1105.25,1105.50,3,3,6.00
01/18/2005,07:08,1105.50,1105.50,1105.50,1105.50,76,0,76.00
01/18/2005,07:09,1105.50,1105.50,1105.50,1105.50,15,0,15.00
01/18/2005,07:10,1105.50,1105.50,1105.50,1105.50,76,0,76.00
01/18/2005,07:11,1105.75,1105.75,1105.75,1105.75,1,0,1.00
01/18/2005,07:12,1105.75,1105.75,1105.50,1105.50,2,2,4.00
01/18/2005,07:13,1105.75,1105.75,1105.75,1105.75,5,0,5.00
01/18/2005,07:15,1105.50,1105.50,1105.50,1105.50,0,6,6.00
01/18/2005,07:16,1105.75,1105.75,1105.50,1105.50,6,137,143.00
01/18/2005,07:17,1105.50,1105.75,1105.50,1105.50,1,9,10.00
01/18/2005,07:19,1105.50,1105.50,1105.50,1105.50,0,2,2.00
01/18/2005,07:20,1105.75,1105.75,1105.50,1105.50,10,5,15.00
01/18/2005,07:21,1105.50,1105.50,1105.25,1105.50,3,87,90.00
01/18/2005,07:22,1105.50,1105.75,1105.50,1105.75,146,0,146.00
01/18/2005,07:23,1105.50,1105.50,1105.50,1105.50,0,8,8.00
01/18/2005,07:24,1105.50,1105.50,1105.25,1105.25,0,495,495.00
01/18/2005,07:25,1105.25,1105.25,1105.25,1105.25,0,129,129.00
01/18/2005,07:26,1105.25,1105.25,1104.75,1105.00,185,239,424.00
01/18/2005,07:27,1105.00,1105.25,1105.00,1105.25,145,4,149.00
01/18/2005,07:28,1105.00,1105.25,1105.00,1105.25,23,5,28.00
01/18/2005,07:29,1105.25,1105.50,1105.25,1105.50,127,0,127.00
01/18/2005,07:30,1105.25,1105.50,1105.00,1105.25,348,416,764.00
01/18/2005,07:31,1105.25,1105.25,1105.00,1105.25,7,325,332.00
01/18/2005,07:32,1105.25,1105.50,1105.25,1105.50,248,0,248.00
01/18/2005,07:33,1105.25,1105.50,1105.00,1105.50,102,231,333.00
01/18/2005,07:34,1105.50,1105.75,1105.25,1105.50,334,184,518.00
01/18/2005,07:36,1105.25,1105.50,1105.25,1105.50,105,52,157.00
01/18/2005,07:37,1105.50,1105.50,1105.25,1105.50,152,2,154.00
01/18/2005,07:38,1105.50,1105.50,1105.50,1105.50,50,0,50.00
01/18/2005,07:39,1105.50,1105.50,1105.25,1105.25,20,26,46.00
01/18/2005,07:40,1105.25,1105.50,1105.25,1105.50,27,57,84.00
01/18/2005,07:41,1105.50,1105.50,1105.25,1105.25,6,2,8.00
01/18/2005,07:43,1105.25,1105.50,1105.25,1105.50,25,21,46.00
01/18/2005,07:44,1105.25,1105.25,1105.25,1105.25,0,26,26.00
01/18/2005,07:45,1105.50,1105.50,1105.25,1105.25,204,86,290.00
01/18/2005,07:46,1105.25,1105.50,1105.25,1105.50,17,4,21.00
01/18/2005,07:47,1105.50,1105.50,1105.50,1105.50,3,0,3.00
01/18/2005,07:48,1105.50,1105.75,1105.50,1105.75,203,0,203.00
01/18/2005,07:49,1105.50,1105.50,1105.25,1105.25,10,253,263.00
01/18/2005,07:50,1105.25,1105.50,1105.25,1105.50,35,3,38.00
01/18/2005,07:51,1105.50,1105.50,1105.50,1105.50,895,0,895.00
01/18/2005,07:52,1105.75,1105.75,1105.50,1105.50,1,2,3.00
01/18/2005,07:53,1105.50,1105.50,1105.50,1105.50,0,99,99.00
01/18/2005,07:54,1105.50,1105.50,1105.50,1105.50,0,5,5.00
01/18/2005,07:55,1105.50,1105.50,1105.50,1105.50,0,33,33.00
01/18/2005,07:56,1105.50,1105.50,1105.50,1105.50,0,172,172.00
01/18/2005,07:57,1105.50,1105.50,1105.25,1105.25,0,10,10.00
01/18/2005,07:58,1105.50,1105.50,1105.50,1105.50,3,0,3.00
01/18/2005,07:59,1105.25,1105.50,1105.25,1105.50,158,2,160.00
01/18/2005,08:00,1105.25,1105.25,1105.25,1105.25,0,12,12.00
01/18/2005,08:01,1105.25,1105.50,1105.25,1105.50,658,30,688.00
01/18/2005,08:02,1105.50,1105.50,1105.25,1105.25,532,21,553.00
01/18/2005,08:03,1105.25,1105.25,1104.75,1105.00,45,465,510.00
01/18/2005,08:04,1105.00,1105.00,1104.75,1104.75,103,81,184.00
01/18/2005,08:05,1104.75,1105.00,1104.75,1105.00,170,4,174.00
01/18/2005,08:06,1104.75,1104.75,1104.25,1104.25,100,901,1001.00
01/18/2005,08:07,1104.50,1104.50,1104.25,1104.50,63,20,83.00
01/18/2005,08:08,1104.50,1104.75,1104.25,1104.75,542,89,631.00
01/18/2005,08:09,1104.75,1104.75,1104.50,1104.75,30,2,32.00
01/18/2005,08:10,1104.75,1104.75,1104.50,1104.75,46,258,304.00
01/18/2005,08:11,1104.75,1104.75,1104.50,1104.75,5,133,138.00
01/18/2005,08:12,1104.75,1104.75,1104.50,1104.50,28,18,46.00
01/18/2005,08:13,1104.75,1105.00,1104.50,1105.00,314,310,624.00
01/18/2005,08:14,1104.75,1105.00,1104.75,1105.00,16,4,20.00
01/18/2005,08:15,1105.00,1105.00,1104.75,1105.00,15,33,48.00
01/18/2005,08:16,1105.00,1105.00,1104.75,1104.75,3,53,56.00
01/18/2005,08:17,1104.75,1105.00,1104.75,1104.75,1,8,9.00
01/18/2005,08:18,1104.75,1104.75,1104.75,1104.75,0,12,12.00
01/18/2005,08:19,1104.75,1105.00,1104.75,1105.00,22,9,31.00
01/18/2005,08:20,1105.00,1105.00,1105.00,1105.00,5,0,5.00
01/18/2005,08:21,1104.75,1105.00,1104.75,1104.75,102,90,192.00
01/18/2005,08:22,1105.00,1105.00,1104.75,1104.75,11,52,63.00
01/18/2005,08:23,1104.75,1105.00,1104.75,1105.00,2,410,412.00
01/18/2005,08:24,1104.75,1105.00,1104.75,1104.75,44,140,184.00
01/18/2005,08:25,1104.75,1105.00,1104.00,1104.75,420,829,1249.00
01/18/2005,08:26,1104.75,1105.00,1104.75,1105.00,13,2,15.00
01/18/2005,08:27,1105.00,1105.00,1104.75,1104.75,6,225,231.00
01/18/2005,08:28,1105.00,1105.00,1104.75,1105.00,12,144,156.00
01/18/2005,08:29,1105.00,1105.00,1104.75,1104.75,11,208,219.00
01/18/2005,08:30,1104.75,1105.00,1104.50,1104.75,615,705,1320.00
01/18/2005,08:31,1105.00,1105.50,1104.75,1105.00,1724,2561,4285.00
01/18/2005,08:32,1105.00,1106.00,1104.75,1105.50,2498,1170,3668.00
01/18/2005,08:33,1105.75,1105.75,1104.75,1104.75,503,2914,3417.00
01/18/2005,08:34,1104.75,1105.50,1104.75,1105.25,1258,1323,2581.00
01/18/2005,08:35,1105.00,1105.25,1104.25,1104.75,1901,3600,5501.00
01/18/2005,08:36,1104.75,1105.00,1104.25,1104.50,931,2149,3080.00
01/18/2005,08:37,1104.50,1104.75,1104.25,1104.50,828,948,1776.00
01/18/2005,08:38,1104.50,1104.75,1103.75,1103.75,1319,2419,3738.00
01/18/2005,08:39,1103.75,1104.50,1103.50,1104.25,1706,1219,2925.00
01/18/2005,08:40,1104.25,1104.75,1104.25,1104.50,1187,958,2145.00
01/18/2005,08:41,1104.75,1104.75,1104.25,1104.50,903,1477,2380.00
01/18/2005,08:42,1104.50,1104.75,1104.00,1104.50,718,720,1438.00
01/18/2005,08:43,1104.50,1105.00,1104.25,1105.00,1483,449,1932.00
01/18/2005,08:44,1105.00,1105.25,1104.75,1105.00,920,600,1520.00
01/18/2005,08:45,1105.00,1105.00,1104.00,1104.50,1392,2118,3510.00
01/18/2005,08:46,1104.50,1104.75,1104.25,1104.75,1737,516,2253.00
01/18/2005,08:47,1104.75,1104.75,1104.00,1104.50,981,1974,2955.00
01/18/2005,08:48,1104.50,1105.00,1104.50,1104.75,1175,364,1539.00
01/18/2005,08:49,1105.00,1105.25,1104.50,1104.50,537,1105,1642.00
01/18/2005,08:50,1104.50,1105.00,1104.50,1104.75,524,472,996.00
01/18/2005,08:51,1104.75,1105.50,1104.75,1105.50,1911,770,2681.00
01/18/2005,08:52,1105.50,1105.75,1105.25,1105.50,1962,700,2662.00
01/18/2005,08:53,1105.50,1105.75,1105.25,1105.50,454,1354,1808.00
01/18/2005,08:54,1105.50,1105.50,1105.25,1105.25,963,1158,2121.00
01/18/2005,08:55,1105.25,1106.00,1105.25,1105.50,2611,1249,3860.00
01/18/2005,08:56,1105.50,1105.50,1104.75,1105.00,446,2367,2813.00
01/18/2005,08:57,1105.00,1105.00,1104.50,1104.50,712,1471,2183.00
01/18/2005,08:58,1104.75,1104.75,1104.00,1104.25,473,2164,2637.00
01/18/2005,08:59,1104.50,1105.00,1104.25,1105.00,1250,120,1370.00
01/18/2005,09:00,1105.00,1105.50,1104.50,1105.50,2172,590,2762.00
01/18/2005,09:01,1105.25,1105.75,1105.25,1105.75,1739,162,1901.00
01/18/2005,09:02,1105.75,1106.00,1105.75,1106.00,2040,803,2843.00
01/18/2005,09:03,1105.75,1106.00,1105.25,1105.50,686,1366,2052.00
01/18/2005,09:04,1105.50,1106.00,1105.25,1106.00,888,287,1175.00
01/18/2005,09:05,1106.00,1106.50,1105.75,1106.00,4687,1057,5744.00
01/18/2005,09:06,1106.00,1106.50,1106.00,1106.00,2147,576,2723.00
01/18/2005,09:07,1106.00,1106.25,1106.00,1106.00,85,1301,1386.00
01/18/2005,09:08,1105.75,1106.25,1105.75,1106.00,756,636,1392.00
01/18/2005,09:09,1106.25,1106.25,1105.50,1105.50,102,2954,3056.00
01/18/2005,09:10,1105.50,1105.50,1105.25,1105.50,579,2015,2594.00
01/18/2005,09:11,1105.25,1105.75,1105.00,1105.50,740,682,1422.00
01/18/2005,09:12,1105.50,1105.75,1105.25,1105.50,140,640,780.00
01/18/2005,09:13,1105.50,1105.75,1105.25,1105.75,891,424,1315.00
01/18/2005,09:14,1105.50,1106.00,1105.50,1105.75,523,279,802.00
01/18/2005,09:15,1105.75,1105.75,1105.00,1105.00,259,1402,1661.00
01/18/2005,09:16,1105.00,1105.25,1104.75,1105.25,835,1100,1935.00
01/18/2005,09:17,1105.25,1105.75,1104.75,1105.50,878,1543,2421.00
01/18/2005,09:18,1105.25,1105.25,1104.75,1104.75,174,803,977.00
01/18/2005,09:19,1104.75,1105.50,1104.75,1105.25,432,670,1102.00
01/18/2005,09:20,1105.25,1105.50,1105.00,1105.00,508,495,1003.00
01/18/2005,09:21,1105.00,1105.25,1105.00,1105.00,545,1549,2094.00
01/18/2005,09:22,1105.25,1105.50,1104.75,1105.25,530,251,781.00
01/18/2005,09:23,1105.25,1105.75,1105.25,1105.50,980,119,1099.00
01/18/2005,09:24,1105.75,1105.75,1105.25,1105.75,207,612,819.00
01/18/2005,09:25,1105.75,1107.00,1105.75,1107.00,5244,885,6129.00
01/18/2005,09:26,1107.00,1107.50,1106.75,1107.50,3864,2050,5914.00
01/18/2005,09:27,1107.50,1107.75,1107.00,1107.50,848,1515,2363.00
01/18/2005,09:28,1107.25,1108.00,1107.25,1107.75,1640,899,2539.00
01/18/2005,09:29,1107.75,1108.00,1107.75,1108.00,2138,467,2605.00
01/18/2005,09:30,1108.00,1108.50,1107.75,1108.50,2282,538,2820.00
01/18/2005,09:31,1108.50,1110.25,1108.25,1109.75,12634,3669,16303.00
01/18/2005,09:32,1109.75,1110.75,1109.75,1110.00,3992,3677,7669.00
01/18/2005,09:33,1110.00,1110.50,1110.00,1110.25,2157,835,2992.00
01/18/2005,09:34,1110.50,1110.50,1110.00,1110.25,3503,2265,5768.00
01/18/2005,09:35,1110.00,1110.25,1110.00,1110.25,477,1083,1560.00
01/18/2005,09:36,1110.25,1112.00,1110.00,1111.75,7900,2901,10801.00
01/18/2005,09:37,1111.75,1112.50,1111.50,1112.00,4707,2852,7559.00
01/18/2005,09:38,1112.00,1112.50,1111.75,1112.25,2864,1550,4414.00
01/18/2005,09:39,1112.00,1112.25,1111.50,1111.75,522,1714,2236.00
01/18/2005,09:40,1111.75,1112.00,1111.50,1111.50,183,2245,2428.00
01/18/2005,09:41,1111.50,1112.25,1111.50,1112.00,2095,1188,3283.00
01/18/2005,09:42,1111.75,1113.00,1111.75,1112.75,4372,1665,6037.00
01/18/2005,09:43,1112.75,1113.50,1112.50,1113.25,6244,2300,8544.00
01/18/2005,09:44,1113.50,1114.00,1113.25,1113.50,4551,3424,7975.00
01/18/2005,09:45,1113.25,1113.50,1113.00,1113.25,949,2675,3624.00
01/18/2005,09:46,1113.25,1113.50,1113.00,1113.25,1272,1825,3097.00
01/18/2005,09:47,1113.00,1113.25,1112.75,1113.00,1201,2385,3586.00
01/18/2005,09:48,1113.00,1113.00,1112.50,1113.00,749,1248,1997.00
01/18/2005,09:49,1113.00,1113.50,1112.75,1113.25,2091,906,2997.00
01/18/2005,09:50,1113.50,1113.50,1113.00,1113.00,601,1014,1615.00
01/18/2005,09:51,1113.00,1113.75,1112.75,1113.50,1435,1590,3025.00
01/18/2005,09:52,1113.50,1115.00,1113.50,1114.50,6865,2845,9710.00
01/18/2005,09:53,1114.50,1114.75,1113.50,1113.75,801,3251,4052.00
01/18/2005,09:54,1113.50,1114.00,1113.50,1113.75,774,413,1187.00
01/18/2005,09:55,1113.75,1114.00,1113.50,1113.75,501,727,1228.00
01/18/2005,09:56,1113.75,1114.00,1113.25,1113.25,294,2036,2330.00
01/18/2005,09:57,1113.50,1113.50,1113.25,1113.25,437,502,939.00
01/18/2005,09:58,1113.25,1113.50,1113.00,1113.00,64,583,647.00
01/18/2005,09:59,1113.00,1113.75,1113.00,1113.50,1570,1076,2646.00
01/18/2005,10:00,1113.50,1113.75,1113.25,1113.75,673,898,1571.00
01/18/2005,10:01,1113.50,1114.00,1113.50,1113.75,1108,1452,2560.00
01/18/2005,10:02,1113.50,1113.75,1113.25,1113.75,613,677,1290.00
01/18/2005,10:03,1113.50,1114.00,1113.50,1113.75,1061,400,1461.00
01/18/2005,10:04,1113.75,1114.00,1113.50,1113.75,577,279,856.00
01/18/2005,10:05,1113.50,1113.75,1113.25,1113.25,376,1433,1809.00
01/18/2005,10:06,1113.25,1113.50,1113.00,1113.25,647,913,1560.00
01/18/2005,10:07,1113.25,1113.50,1113.25,1113.25,229,411,640.00
01/18/2005,10:08,1113.50,1113.50,1113.00,1113.25,47,1168,1215.00
01/18/2005,10:09,1113.00,1113.25,1112.75,1112.75,563,1585,2148.00
01/18/2005,10:10,1112.75,1113.00,1112.50,1112.75,242,799,1041.00
01/18/2005,10:11,1112.75,1113.50,1112.75,1113.50,2312,115,2427.00
01/18/2005,10:12,1113.25,1113.50,1113.00,1113.00,788,1546,2334.00
01/18/2005,10:13,1113.25,1113.50,1113.00,1113.50,467,137,604.00
01/18/2005,10:14,1113.50,1113.50,1113.00,1113.00,82,604,686.00
01/18/2005,10:15,1113.00,1113.50,1113.00,1113.25,256,175,431.00
01/18/2005,10:16,1113.50,1113.75,1113.00,1113.50,1087,465,1552.00
01/18/2005,10:17,1113.50,1113.50,1113.25,1113.25,313,39,352.00
01/18/2005,10:18,1113.50,1113.75,1113.25,1113.50,503,252,755.00
01/18/2005,10:19,1113.75,1114.00,1113.50,1113.75,1367,600,1967.00
01/18/2005,10:20,1113.50,1114.00,1113.50,1113.50,377,142,519.00
01/18/2005,10:21,1113.75,1113.75,1113.50,1113.50,190,53,243.00
01/18/2005,10:22,1113.50,1113.75,1113.50,1113.75,224,50,274.00
01/18/2005,10:23,1113.50,1114.50,1113.50,1114.25,2025,939,2964.00
01/18/2005,10:24,1114.00,1114.50,1114.00,1114.00,814,882,1696.00
01/18/2005,10:25,1114.25,1114.50,1113.50,1113.50,1455,1040,2495.00
01/18/2005,10:26,1113.75,1114.25,1113.50,1114.00,804,275,1079.00
01/18/2005,10:27,1114.25,1114.25,1113.75,1114.00,496,760,1256.00
01/18/2005,10:28,1114.25,1114.25,1113.75,1114.00,116,314,430.00
01/18/2005,10:29,1113.75,1114.00,1113.75,1113.75,139,465,604.00
01/18/2005,10:30,1113.75,1114.00,1113.75,1114.00,72,49,121.00
01/18/2005,10:31,1113.75,1114.50,1113.75,1114.25,1234,544,1778.00
01/18/2005,10:32,1114.25,1115.25,1114.00,1114.75,3292,877,4169.00
01/18/2005,10:33,1114.50,1115.50,1114.50,1115.25,1826,843,2669.00
01/18/2005,10:34,1115.00,1115.25,1114.75,1114.75,298,460,758.00
01/18/2005,10:35,1114.75,1115.25,1114.75,1115.00,446,105,551.00
01/18/2005,10:36,1115.00,1115.25,1114.75,1115.00,180,810,990.00
01/18/2005,10:37,1114.75,1115.00,1114.75,1115.00,600,59,659.00
01/18/2005,10:38,1115.00,1117.00,1115.00,1116.50,9580,2915,12495.00
01/18/2005,10:39,1116.50,1116.75,1116.25,1116.50,1721,2213,3934.00
01/18/2005,10:40,1116.25,1116.50,1116.00,1116.25,782,1226,2008.00
01/18/2005,10:41,1116.25,1116.50,1116.00,1116.25,1642,413,2055.00
01/18/2005,10:42,1116.50,1116.50,1116.00,1116.25,1133,565,1698.00
01/18/2005,10:43,1116.25,1116.50,1116.00,1116.00,193,2936,3129.00
01/18/2005,10:44,1116.00,1116.25,1115.75,1115.75,437,386,823.00
01/18/2005,10:45,1116.00,1116.00,1115.75,1116.00,71,37,108.00
01/18/2005,10:46,1115.75,1116.00,1115.50,1115.75,58,1734,1792.00
01/18/2005,10:47,1115.75,1116.25,1115.50,1116.25,1647,477,2124.00
01/18/2005,10:48,1116.25,1116.25,1116.00,1116.00,90,72,162.00
01/18/2005,10:49,1116.00,1116.75,1116.00,1116.75,2898,256,3154.00
01/18/2005,10:50,1116.50,1116.50,1116.00,1116.25,614,1731,2345.00
01/18/2005,10:51,1116.25,1116.75,1116.25,1116.50,330,131,461.00
01/18/2005,10:52,1116.50,1116.75,1116.25,1116.25,122,676,798.00
01/18/2005,10:53,1116.25,1117.25,1116.00,1117.25,3184,533,3717.00
01/18/2005,10:54,1117.00,1117.50,1116.50,1116.50,997,2603,3600.00
01/18/2005,10:55,1116.75,1116.75,1116.25,1116.50,773,1032,1805.00
01/18/2005,10:56,1116.50,1116.75,1116.25,1116.50,469,1174,1643.00
01/18/2005,10:57,1116.75,1116.75,1116.25,1116.25,275,661,936.00
01/18/2005,10:58,1116.25,1116.50,1116.25,1116.25,690,521,1211.00
01/18/2005,10:59,1116.25,1116.75,1116.25,1116.50,676,174,850.00
01/18/2005,11:00,1116.25,1116.50,1115.75,1115.75,63,1614,1677.00
01/18/2005,11:01,1116.00,1116.25,1115.75,1116.25,679,278,957.00
01/18/2005,11:02,1116.00,1116.25,1116.00,1116.25,612,223,835.00
01/18/2005,11:03,1116.00,1117.00,1116.00,1116.75,1520,198,1718.00
01/18/2005,11:04,1116.75,1117.00,1116.50,1116.50,164,756,920.00
01/18/2005,11:05,1116.75,1116.75,1116.25,1116.50,1324,447,1771.00
01/18/2005,11:06,1116.50,1116.75,1116.50,1116.50,398,42,440.00
01/18/2005,11:07,1116.50,1116.75,1116.25,1116.25,114,484,598.00
01/18/2005,11:08,1116.25,1116.50,1116.25,1116.25,613,208,821.00
01/18/2005,11:09,1116.25,1116.50,1116.25,1116.25,67,102,169.00
01/18/2005,11:10,1116.50,1117.25,1116.25,1117.00,2759,157,2916.00
01/18/2005,11:11,1117.25,1118.00,1116.75,1117.50,4505,1188,5693.00
01/18/2005,11:12,1117.50,1117.75,1117.50,1117.75,389,367,756.00
01/18/2005,11:13,1117.75,1117.75,1117.25,1117.50,233,1238,1471.00
01/18/2005,11:14,1117.25,1117.50,1116.75,1116.75,341,1318,1659.00
01/18/2005,11:15,1117.00,1117.00,1116.75,1116.75,304,133,437.00
01/18/2005,11:16,1116.75,1117.00,1116.50,1117.00,720,1023,1743.00
01/18/2005,11:17,1117.00,1117.25,1116.75,1117.00,689,151,840.00
01/18/2005,11:18,1117.00,1117.00,1116.75,1116.75,28,232,260.00
01/18/2005,11:19,1116.75,1117.00,1116.75,1116.75,15,104,119.00
01/18/2005,11:20,1116.75,1117.00,1116.75,1116.75,570,54,624.00
01/18/2005,11:21,1117.00,1117.50,1116.75,1117.50,1700,9,1709.00
01/18/2005,11:22,1117.25,1117.50,1116.75,1116.75,468,531,999.00
01/18/2005,11:23,1117.00,1117.00,1116.75,1116.75,1620,589,2209.00
01/18/2005,11:24,1117.00,1117.25,1116.75,1117.25,786,93,879.00
01/18/2005,11:25,1117.00,1117.25,1116.75,1116.75,331,218,549.00
01/18/2005,11:26,1116.75,1117.25,1116.75,1116.75,101,600,701.00
01/18/2005,11:27,1117.00,1117.50,1116.75,1117.25,911,475,1386.00
01/18/2005,11:28,1117.25,1117.50,1117.00,1117.25,196,1366,1562.00
01/18/2005,11:29,1117.00,1117.25,1117.00,1117.25,592,54,646.00
01/18/2005,11:30,1117.00,1117.25,1116.75,1117.00,198,888,1086.00
01/18/2005,11:31,1116.75,1117.50,1116.75,1117.00,681,473,1154.00
01/18/2005,11:32,1117.00,1117.25,1116.50,1116.50,675,1123,1798.00
01/18/2005,11:33,1116.50,1116.75,1116.25,1116.25,153,677,830.00
01/18/2005,11:34,1116.50,1116.50,1116.00,1116.25,141,1947,2088.00
01/18/2005,11:35,1116.00,1116.25,1116.00,1116.00,8,75,83.00
01/18/2005,11:36,1116.00,1116.50,1116.00,1116.25,1234,107,1341.00
01/18/2005,11:37,1116.25,1116.50,1116.25,1116.25,53,67,120.00
01/18/2005,11:38,1116.25,1116.50,1116.00,1116.25,492,1278,1770.00
01/18/2005,11:39,1116.25,1116.25,1116.00,1116.25,399,112,511.00
01/18/2005,11:40,1116.25,1116.50,1116.00,1116.00,254,214,468.00
01/18/2005,11:41,1116.25,1116.25,1115.75,1116.00,1151,827,1978.00
01/18/2005,11:42,1116.00,1116.50,1116.00,1116.25,435,40,475.00
01/18/2005,11:43,1116.50,1116.75,1116.25,1116.50,427,34,461.00
01/18/2005,11:44,1116.75,1116.75,1116.50,1116.50,32,108,140.00
01/18/2005,11:45,1116.75,1116.75,1116.25,1116.50,34,815,849.00
01/18/2005,11:46,1116.50,1116.50,1116.25,1116.25,25,9,34.00
01/18/2005,11:47,1116.25,1116.50,1116.25,1116.50,19,33,52.00
01/18/2005,11:48,1116.50,1116.75,1116.25,1116.50,588,378,966.00
01/18/2005,11:49,1116.50,1117.00,1116.50,1116.50,1735,266,2001.00
01/18/2005,11:50,1116.50,1116.75,1116.25,1116.50,72,76,148.00
01/18/2005,11:51,1116.50,1116.75,1116.50,1116.75,257,258,515.00
01/18/2005,11:52,1116.50,1117.00,1116.50,1116.75,844,267,1111.00
01/18/2005,11:53,1116.75,1117.00,1116.50,1116.75,690,449,1139.00
01/18/2005,11:54,1116.75,1117.00,1116.50,1116.75,358,17,375.00
01/18/2005,11:55,1116.75,1117.00,1116.50,1116.50,477,631,1108.00
01/18/2005,11:56,1116.75,1116.75,1116.50,1116.75,422,8,430.00
01/18/2005,11:57,1116.75,1116.75,1116.50,1116.75,16,42,58.00
01/18/2005,11:58,1116.50,1116.75,1116.50,1116.50,17,38,55.00
01/18/2005,11:59,1116.75,1116.75,1116.50,1116.50,10,331,341.00
01/18/2005,12:00,1116.50,1116.75,1116.50,1116.50,5,96,101.00
01/18/2005,12:01,1116.50,1117.00,1116.50,1117.00,632,117,749.00
01/18/2005,12:02,1116.75,1117.00,1116.75,1116.75,92,70,162.00
01/18/2005,12:03,1116.75,1117.00,1116.50,1116.50,7,797,804.00
01/18/2005,12:04,1116.75,1117.00,1116.75,1117.00,178,39,217.00
01/18/2005,12:05,1116.75,1117.00,1116.75,1116.75,15,102,117.00
01/18/2005,12:06,1116.75,1117.00,1116.50,1116.50,117,430,547.00
01/18/2005,12:07,1116.50,1116.75,1116.50,1116.75,61,262,323.00
01/18/2005,12:08,1116.50,1117.00,1116.50,1116.75,423,743,1166.00
01/18/2005,12:09,1116.75,1116.75,1116.50,1116.50,109,309,418.00
01/18/2005,12:10,1116.50,1116.75,1116.25,1116.75,77,164,241.00
01/18/2005,12:11,1116.75,1116.75,1116.25,1116.50,36,835,871.00
01/18/2005,12:12,1116.25,1116.50,1116.25,1116.25,55,474,529.00
01/18/2005,12:13,1116.25,1116.25,1116.00,1116.00,4,334,338.00
01/18/2005,12:14,1116.00,1116.25,1116.00,1116.00,117,129,246.00
01/18/2005,12:15,1116.25,1116.25,1116.00,1116.25,877,153,1030.00
01/18/2005,12:16,1116.25,1116.25,1115.75,1116.00,1143,637,1780.00
01/18/2005,12:17,1116.00,1116.25,1115.75,1116.00,372,330,702.00
01/18/2005,12:18,1116.00,1116.25,1116.00,1116.00,96,126,222.00
01/18/2005,12:19,1116.00,1116.25,1115.75,1116.25,847,310,1157.00
01/18/2005,12:20,1116.25,1116.50,1116.00,1116.50,412,70,482.00
01/18/2005,12:21,1116.25,1116.50,1116.25,1116.50,38,89,127.00
01/18/2005,12:22,1116.25,1116.50,1116.00,1116.00,439,422,861.00
01/18/2005,12:23,1116.25,1116.25,1116.00,1116.25,133,4,137.00
01/18/2005,12:24,1116.00,1116.25,1116.00,1116.25,539,7,546.00
01/18/2005,12:25,1116.25,1116.25,1116.00,1116.00,22,254,276.00
01/18/2005,12:26,1116.00,1116.25,1116.00,1116.00,2,80,82.00
01/18/2005,12:27,1116.25,1116.25,1116.00,1116.00,8,203,211.00
01/18/2005,12:28,1116.25,1116.50,1116.00,1116.50,203,7,210.00
01/18/2005,12:29,1116.50,1116.75,1116.50,1116.50,757,126,883.00
01/18/2005,12:30,1116.50,1116.75,1116.50,1116.75,1105,121,1226.00
01/18/2005,12:31,1116.75,1117.25,1116.75,1116.75,1822,302,2124.00
01/18/2005,12:32,1116.75,1117.00,1116.75,1117.00,76,213,289.00
01/18/2005,12:33,1116.75,1117.00,1116.75,1116.75,71,98,169.00
01/18/2005,12:34,1116.75,1117.25,1116.75,1117.25,589,202,791.00
01/18/2005,12:35,1117.25,1117.25,1116.75,1117.00,260,574,834.00
01/18/2005,12:36,1117.00,1117.25,1116.75,1116.75,44,183,227.00
01/18/2005,12:37,1116.75,1117.00,1116.75,1116.75,453,37,490.00
01/18/2005,12:38,1117.00,1117.00,1116.75,1117.00,125,16,141.00
01/18/2005,12:39,1117.00,1117.25,1117.00,1117.25,611,23,634.00
01/18/2005,12:40,1117.25,1117.25,1117.00,1117.25,266,2,268.00
01/18/2005,12:41,1117.25,1117.75,1117.00,1117.50,1047,575,1622.00
01/18/2005,12:42,1117.50,1117.50,1117.25,1117.50,345,47,392.00
01/18/2005,12:43,1117.50,1117.75,1117.25,1117.50,655,430,1085.00
01/18/2005,12:44,1117.50,1117.75,1117.25,1117.25,976,170,1146.00
01/18/2005,12:45,1117.25,1117.75,1117.25,1117.50,282,201,483.00
01/18/2005,12:46,1117.25,1117.50,1117.25,1117.25,410,27,437.00
01/18/2005,12:47,1117.50,1118.50,1117.25,1118.25,6539,984,7523.00
01/18/2005,12:48,1118.25,1118.25,1118.00,1118.25,1114,194,1308.00
01/18/2005,12:49,1118.00,1118.25,1117.75,1118.00,1084,1502,2586.00
01/18/2005,12:50,1118.00,1118.25,1118.00,1118.25,461,39,500.00
01/18/2005,12:51,1118.25,1118.75,1118.00,1118.50,2609,606,3215.00
01/18/2005,12:52,1118.25,1118.50,1118.00,1118.00,544,1169,1713.00
01/18/2005,12:53,1118.00,1118.25,1118.00,1118.00,44,351,395.00
01/18/2005,12:54,1118.00,1118.50,1118.00,1118.25,1385,134,1519.00
01/18/2005,12:55,1118.25,1118.25,1118.00,1118.25,188,454,642.00
01/18/2005,12:56,1118.00,1118.25,1118.00,1118.00,242,238,480.00
01/18/2005,12:57,1118.00,1118.50,1118.00,1118.00,162,579,741.00
01/18/2005,12:58,1118.00,1118.25,1118.00,1118.00,374,410,784.00
01/18/2005,12:59,1118.00,1118.25,1117.00,1117.25,226,2674,2900.00
01/18/2005,13:00,1117.25,1117.75,1117.25,1117.50,638,406,1044.00
01/18/2005,13:01,1117.50,1117.75,1117.25,1117.50,384,623,1007.00
01/18/2005,13:02,1117.50,1118.25,1117.50,1118.00,1149,622,1771.00
01/18/2005,13:03,1118.00,1118.25,1117.75,1117.75,13,819,832.00
01/18/2005,13:04,1117.75,1118.00,1117.75,1117.75,31,74,105.00
01/18/2005,13:05,1117.75,1118.00,1117.75,1117.75,259,39,298.00
01/18/2005,13:06,1117.75,1118.25,1117.75,1118.00,256,315,571.00
01/18/2005,13:07,1118.00,1118.00,1117.50,1117.50,85,658,743.00
01/18/2005,13:08,1117.75,1118.00,1117.50,1118.00,292,124,416.00
01/18/2005,13:09,1117.75,1118.25,1117.75,1117.75,418,191,609.00
01/18/2005,13:10,1117.75,1118.00,1117.50,1117.75,7,212,219.00
01/18/2005,13:11,1118.00,1118.50,1117.75,1118.50,2275,220,2495.00
01/18/2005,13:12,1118.50,1118.75,1118.50,1118.75,2750,1247,3997.00
01/18/2005,13:13,1118.50,1119.00,1118.00,1118.00,1965,2167,4132.00
01/18/2005,13:14,1118.25,1118.25,1118.00,1118.25,324,752,1076.00
01/18/2005,13:15,1118.25,1118.25,1118.00,1118.00,83,705,788.00
01/18/2005,13:16,1118.00,1118.00,1117.75,1118.00,645,260,905.00
01/18/2005,13:17,1117.75,1118.00,1117.50,1117.50,325,1535,1860.00
01/18/2005,13:18,1117.50,1117.75,1117.50,1117.50,71,842,913.00
01/18/2005,13:19,1117.75,1118.00,1117.50,1117.50,343,860,1203.00
01/18/2005,13:20,1117.75,1117.75,1117.50,1117.50,12,47,59.00
01/18/2005,13:21,1117.50,1118.00,1117.50,1117.75,183,751,934.00
01/18/2005,13:22,1118.00,1118.00,1117.75,1117.75,47,531,578.00
01/18/2005,13:23,1117.75,1118.25,1117.75,1118.25,752,177,929.00
01/18/2005,13:24,1118.00,1118.25,1117.75,1117.75,89,341,430.00
01/18/2005,13:25,1118.00,1118.25,1117.50,1117.50,237,719,956.00
01/18/2005,13:26,1117.50,1118.25,1117.50,1118.25,573,17,590.00
01/18/2005,13:27,1118.25,1118.50,1118.25,1118.25,1638,480,2118.00
01/18/2005,13:28,1118.25,1118.50,1118.00,1118.25,11,670,681.00
01/18/2005,13:29,1118.25,1118.25,1118.00,1118.25,30,233,263.00
01/18/2005,13:30,1118.00,1119.25,1118.00,1119.25,3530,319,3849.00
01/18/2005,13:31,1119.00,1119.50,1119.00,1119.25,2319,1431,3750.00
01/18/2005,13:32,1119.25,1119.25,1118.75,1118.75,1594,1699,3293.00
01/18/2005,13:33,1118.75,1119.00,1118.50,1118.75,422,210,632.00
01/18/2005,13:34,1118.75,1119.00,1118.50,1118.75,11,925,936.00
01/18/2005,13:35,1118.50,1119.00,1118.50,1118.75,265,215,480.00
01/18/2005,13:36,1118.75,1119.00,1118.50,1118.75,39,352,391.00
01/18/2005,13:37,1118.75,1118.75,1117.75,1118.00,70,3821,3891.00
01/18/2005,13:38,1117.75,1118.00,1117.50,1117.75,800,2189,2989.00
01/18/2005,13:39,1117.75,1118.00,1117.50,1117.75,393,188,581.00
01/18/2005,13:40,1117.75,1117.75,1117.25,1117.25,34,1297,1331.00
01/18/2005,13:41,1117.25,1117.50,1117.00,1117.25,819,2362,3181.00
01/18/2005,13:42,1117.25,1117.75,1117.25,1117.75,802,702,1504.00
01/18/2005,13:43,1117.75,1117.75,1117.00,1117.25,1695,955,2650.00
01/18/2005,13:44,1117.25,1117.50,1117.00,1117.50,664,945,1609.00
01/18/2005,13:45,1117.25,1117.50,1117.00,1117.25,887,423,1310.00
01/18/2005,13:46,1117.25,1117.25,1116.50,1116.75,1037,2999,4036.00
01/18/2005,13:47,1116.75,1117.25,1116.50,1117.25,1023,328,1351.00
01/18/2005,13:48,1117.25,1117.25,1116.75,1117.25,453,768,1221.00
01/18/2005,13:49,1117.25,1117.75,1117.00,1117.25,2008,610,2618.00
01/18/2005,13:50,1117.50,1117.50,1117.25,1117.25,73,25,98.00
01/18/2005,13:51,1117.25,1117.50,1117.00,1117.50,365,317,682.00
01/18/2005,13:52,1117.50,1117.50,1116.75,1116.75,31,934,965.00
01/18/2005,13:53,1117.00,1117.00,1116.50,1117.00,1896,621,2517.00
01/18/2005,13:54,1117.00,1117.25,1116.75,1117.00,223,356,579.00
01/18/2005,13:55,1117.00,1117.25,1117.00,1117.25,333,179,512.00
01/18/2005,13:56,1117.25,1117.75,1117.25,1117.75,3424,710,4134.00
01/18/2005,13:57,1117.50,1118.00,1117.50,1117.50,838,720,1558.00
01/18/2005,13:58,1117.75,1117.75,1117.50,1117.50,243,812,1055.00
01/18/2005,13:59,1117.75,1117.75,1117.50,1117.50,56,426,482.00
01/18/2005,14:00,1117.50,1117.50,1117.25,1117.50,187,284,471.00
01/18/2005,14:01,1117.75,1117.75,1117.00,1117.00,534,441,975.00
01/18/2005,14:02,1117.25,1117.50,1117.00,1117.00,377,767,1144.00
01/18/2005,14:03,1117.00,1117.25,1117.00,1117.00,19,697,716.00
01/18/2005,14:04,1117.00,1117.25,1116.75,1117.00,214,173,387.00
01/18/2005,14:05,1117.25,1117.75,1117.00,1117.25,971,764,1735.00
01/18/2005,14:06,1117.50,1117.50,1116.50,1116.75,233,1570,1803.00
01/18/2005,14:07,1116.50,1117.00,1116.50,1116.50,827,895,1722.00
01/18/2005,14:08,1116.50,1116.75,1116.50,1116.50,83,223,306.00
01/18/2005,14:09,1116.75,1117.25,1116.75,1117.25,841,617,1458.00
01/18/2005,14:10,1117.25,1117.75,1117.00,1117.25,3314,918,4232.00
01/18/2005,14:11,1117.25,1118.00,1117.25,1118.00,862,106,968.00
01/18/2005,14:12,1118.00,1118.00,1117.50,1117.50,302,563,865.00
01/18/2005,14:13,1117.50,1117.75,1117.50,1117.50,70,162,232.00
01/18/2005,14:14,1117.50,1118.00,1117.50,1118.00,1627,144,1771.00
01/18/2005,14:15,1118.00,1118.00,1117.50,1117.75,59,683,742.00
01/18/2005,14:16,1117.75,1117.75,1117.50,1117.75,354,266,620.00
01/18/2005,14:17,1118.00,1118.50,1117.75,1118.50,2464,1126,3590.00
01/18/2005,14:18,1118.50,1118.75,1118.25,1118.75,1977,1188,3165.00
01/18/2005,14:19,1118.50,1118.75,1118.25,1118.50,497,1205,1702.00
01/18/2005,14:20,1118.25,1118.50,1118.25,1118.25,538,25,563.00
01/18/2005,14:21,1118.50,1119.00,1118.25,1119.00,1203,504,1707.00
01/18/2005,14:22,1119.00,1119.50,1118.75,1119.00,2804,2083,4887.00
01/18/2005,14:23,1118.75,1119.00,1118.75,1118.75,953,31,984.00
01/18/2005,14:24,1119.00,1119.00,1118.25,1118.50,319,2100,2419.00
01/18/2005,14:25,1118.50,1118.75,1118.25,1118.75,167,75,242.00
01/18/2005,14:26,1118.50,1118.75,1118.25,1118.50,364,476,840.00
01/18/2005,14:27,1118.50,1119.25,1118.50,1119.25,1585,164,1749.00
01/18/2005,14:28,1119.25,1119.25,1118.25,1118.75,501,1072,1573.00
01/18/2005,14:29,1118.75,1118.75,1118.50,1118.75,83,50,133.00
01/18/2005,14:30,1118.50,1118.75,1118.00,1118.00,209,1279,1488.00
01/18/2005,14:31,1118.25,1118.25,1117.75,1118.00,655,1174,1829.00
01/18/2005,14:32,1118.25,1118.50,1118.00,1118.25,395,606,1001.00
01/18/2005,14:33,1118.50,1118.50,1118.00,1118.25,616,551,1167.00
01/18/2005,14:34,1118.50,1119.00,1118.50,1119.00,1127,359,1486.00
01/18/2005,14:35,1119.00,1119.00,1118.75,1118.75,166,301,467.00
01/18/2005,14:36,1119.00,1119.00,1118.25,1118.50,436,1195,1631.00
01/18/2005,14:37,1118.50,1118.75,1118.00,1118.25,272,771,1043.00
01/18/2005,14:38,1118.25,1118.50,1118.00,1118.25,172,1143,1315.00
01/18/2005,14:39,1118.25,1118.75,1118.25,1118.50,598,264,862.00
01/18/2005,14:40,1118.50,1118.50,1117.75,1118.25,513,923,1436.00
01/18/2005,14:41,1118.25,1119.50,1118.25,1119.25,4004,913,4917.00
01/18/2005,14:42,1119.50,1119.50,1118.75,1118.75,1165,1012,2177.00
01/18/2005,14:43,1119.00,1119.00,1118.75,1118.75,424,200,624.00
01/18/2005,14:44,1119.00,1119.50,1118.75,1119.25,1643,469,2112.00
01/18/2005,14:45,1119.50,1119.75,1119.25,1119.25,2538,1217,3755.00
01/18/2005,14:46,1119.25,1119.50,1119.25,1119.25,92,1108,1200.00
01/18/2005,14:47,1119.50,1119.75,1119.00,1119.00,1193,1807,3000.00
01/18/2005,14:48,1119.00,1119.25,1119.00,1119.00,562,231,793.00
01/18/2005,14:49,1119.25,1119.50,1119.00,1119.25,1754,409,2163.00
01/18/2005,14:50,1119.25,1119.75,1119.25,1119.75,2508,1204,3712.00
01/18/2005,14:51,1120.00,1120.25,1119.75,1120.00,3725,2057,5782.00
01/18/2005,14:52,1119.75,1120.00,1119.75,1120.00,290,410,700.00
01/18/2005,14:53,1120.00,1120.00,1119.50,1119.50,371,1397,1768.00
01/18/2005,14:54,1119.75,1119.75,1119.50,1119.50,127,613,740.00
01/18/2005,14:55,1119.75,1119.75,1119.25,1119.50,1363,1414,2777.00
01/18/2005,14:56,1119.50,1119.75,1119.50,1119.50,458,201,659.00
01/18/2005,14:57,1119.75,1119.75,1119.25,1119.75,2382,1256,3638.00
01/18/2005,14:58,1119.75,1120.00,1119.50,1119.75,1918,1531,3449.00
01/18/2005,14:59,1119.75,1119.75,1119.50,1119.75,1107,521,1628.00
01/18/2005,15:00,1119.75,1120.25,1119.25,1120.25,6040,3553,9593.00
01/18/2005,15:01,1120.25,1120.50,1119.50,1119.75,3762,4604,8366.00
01/18/2005,15:02,1120.00,1120.00,1119.75,1119.75,1367,504,1871.00
01/18/2005,15:03,1120.00,1120.00,1119.75,1119.75,286,1413,1699.00
01/18/2005,15:04,1119.75,1120.25,1119.75,1120.00,1253,439,1692.00
01/18/2005,15:05,1120.00,1120.25,1120.00,1120.00,341,738,1079.00
01/18/2005,15:06,1120.00,1120.25,1119.75,1120.00,255,1389,1644.00
01/18/2005,15:07,1119.75,1120.75,1119.75,1120.25,3012,1787,4799.00
01/18/2005,15:08,1120.25,1120.50,1120.00,1120.50,937,348,1285.00
01/18/2005,15:09,1120.50,1120.75,1120.00,1120.25,1670,572,2242.00
01/18/2005,15:10,1120.25,1120.75,1119.75,1120.25,2179,2392,4571.00
01/18/2005,15:11,1120.00,1120.00,1119.25,1119.50,1582,3042,4624.00
01/18/2005,15:12,1119.50,1120.00,1119.50,1119.75,1216,2106,3322.00
01/18/2005,15:13,1119.75,1120.25,1119.50,1120.00,917,662,1579.00
01/18/2005,15:14,1120.25,1120.25,1119.50,1119.50,1174,2860,4034.00
01/18/2005,15:15,1119.50,1119.75,1118.50,1119.00,1635,4578,6213.00
01/18/2005,15:16,1119.00,1119.00,1119.00,1119.00,3,0,3.00
01/18/2005,15:31,1119.00,1120.00,1119.00,1120.00,465,103,568.00
01/18/2005,15:32,1119.75,1119.75,1118.75,1119.00,102,318,420.00
01/18/2005,15:33,1119.25,1119.25,1118.50,1118.75,145,451,596.00
01/18/2005,15:34,1119.00,1119.50,1119.00,1119.25,266,20,286.00
01/18/2005,15:35,1119.25,1119.75,1119.25,1119.50,250,241,491.00
01/18/2005,15:36,1119.75,1120.25,1119.75,1120.25,877,8,885.00
01/18/2005,15:37,1120.00,1120.25,1119.25,1119.25,133,441,574.00
01/18/2005,15:38,1119.25,1119.50,1119.25,1119.50,79,97,176.00
01/18/2005,15:39,1119.50,1119.50,1119.50,1119.50,87,0,87.00
01/18/2005,15:40,1119.50,1119.50,1119.25,1119.25,3,1,4.00
01/18/2005,15:41,1119.50,1119.50,1119.25,1119.50,50,10,60.00
01/18/2005,15:42,1119.25,1119.50,1119.25,1119.25,26,40,66.00
01/18/2005,15:43,1119.25,1119.25,1119.25,1119.25,0,11,11.00
01/18/2005,15:44,1119.50,1119.50,1119.50,1119.50,30,0,30.00
01/18/2005,15:45,1119.50,1119.50,1119.25,1119.50,6,5,11.00
01/18/2005,15:46,1119.25,1119.25,1119.25,1119.25,0,118,118.00
01/18/2005,15:48,1119.25,1119.25,1119.25,1119.25,0,5,5.00
01/18/2005,15:49,1119.50,1119.50,1119.50,1119.50,42,0,42.00
01/18/2005,15:50,1119.25,1119.50,1119.25,1119.50,3,1,4.00
01/18/2005,15:51,1119.50,1119.50,1119.50,1119.50,105,0,105.00
01/18/2005,15:52,1119.25,1119.25,1119.25,1119.25,0,1,1.00
01/18/2005,15:53,1119.50,1119.50,1119.50,1119.50,52,0,52.00
01/18/2005,15:54,1119.50,1119.75,1119.50,1119.50,151,22,173.00
01/18/2005,15:55,1119.50,1119.50,1119.50,1119.50,0,74,74.00
01/18/2005,15:56,1119.50,1119.50,1119.50,1119.50,0,60,60.00
01/18/2005,15:57,1119.50,1119.50,1119.25,1119.50,5,66,71.00
01/18/2005,15:58,1119.50,1119.50,1119.25,1119.25,4,1,5.00
01/18/2005,15:59,1119.25,1119.50,1119.25,1119.50,1,5,6.00
01/18/2005,16:00,1119.25,1119.50,1119.25,1119.50,4,6,10.00
01/18/2005,17:01,1119.25,1119.50,1119.25,1119.25,20,4,24.00
01/18/2005,17:02,1119.25,1119.25,1119.25,1119.25,0,6,6.00
01/18/2005,17:03,1119.25,1119.25,1119.00,1119.25,1,15,16.00
01/18/2005,17:04,1119.25,1119.25,1119.25,1119.25,5,0,5.00
01/18/2005,17:05,1119.25,1119.25,1119.25,1119.25,2,0,2.00
01/18/2005,17:06,1119.25,1119.25,1119.25,1119.25,2,0,2.00
01/18/2005,17:08,1119.25,1119.25,1119.25,1119.25,2,0,2.00
01/18/2005,17:10,1119.25,1119.25,1119.25,1119.25,25,0,25.00
01/18/2005,17:11,1119.25,1119.25,1119.25,1119.25,4,0,4.00
01/18/2005,17:12,1119.25,1119.50,1119.25,1119.25,2,1,3.00
01/18/2005,17:13,1119.25,1119.25,1119.25,1119.25,0,2,2.00
01/18/2005,17:14,1119.25,1119.25,1119.25,1119.25,0,17,17.00
01/18/2005,17:15,1119.25,1119.25,1119.25,1119.25,0,6,6.00
01/18/2005,17:17,1119.25,1119.50,1119.00,1119.25,14,43,57.00
01/18/2005,17:19,1119.25,1119.25,1119.25,1119.25,0,1,1.00
01/18/2005,17:23,1119.00,1119.25,1119.00,1119.25,5,1,6.00
01/18/2005,17:25,1119.00,1119.00,1119.00,1119.00,0,4,4.00
01/18/2005,17:26,1119.00,1119.00,1119.00,1119.00,0,9,9.00
01/18/2005,17:27,1119.00,1119.00,1119.00,1119.00,0,1,1.00
01/18/2005,17:28,1119.00,1119.00,1119.00,1119.00,0,5,5.00
01/18/2005,17:29,1119.00,1119.00,1119.00,1119.00,0,7,7.00
01/18/2005,17:33,1119.00,1119.00,1119.00,1119.00,0,1,1.00
01/18/2005,17:34,1119.00,1119.00,1119.00,1119.00,0,10,10.00
01/18/2005,17:35,1119.00,1119.00,1119.00,1119.00,0,54,54.00
01/18/2005,17:36,1119.00,1119.00,1119.00,1119.00,0,25,25.00
01/18/2005,17:37,1119.00,1119.00,1119.00,1119.00,0,2,2.00
01/18/2005,17:38,1119.25,1119.25,1119.25,1119.25,12,0,12.00
01/18/2005,17:39,1119.00,1119.00,1119.00,1119.00,0,2,2.00
01/18/2005,17:40,1119.25,1119.25,1119.25,1119.25,9,0,9.00
01/18/2005,17:43,1119.00,1119.25,1119.00,1119.25,1,35,36.00
01/18/2005,17:44,1119.25,1119.25,1119.25,1119.25,2,0,2.00
01/18/2005,17:45,1119.00,1119.00,1119.00,1119.00,0,1,1.00
01/18/2005,17:49,1119.00,1119.00,1119.00,1119.00,0,5,5.00
01/18/2005,17:55,1119.25,1119.25,1119.25,1119.25,2,0,2.00
01/18/2005,17:58,1119.00,1119.00,1119.00,1119.00,0,1,1.00
01/18/2005,17:59,1119.00,1119.00,1119.00,1119.00,0,2,2.00
01/18/2005,18:00,1119.00,1119.00,1119.00,1119.00,0,4,4.00
01/18/2005,18:01,1119.00,1119.00,1119.00,1119.00,0,2,2.00
01/18/2005,18:03,1119.00,1119.00,1119.00,1119.00,0,10,10.00
01/18/2005,18:04,1119.00,1119.00,1119.00,1119.00,0,11,11.00
01/18/2005,18:07,1119.00,1119.00,1119.00,1119.00,0,2,2.00
01/18/2005,18:08,1119.25,1119.25,1119.25,1119.25,3,0,3.00
01/18/2005,18:09,1119.25,1119.25,1119.00,1119.00,2,1,3.00
01/18/2005,18:10,1119.25,1119.25,1119.25,1119.25,3,0,3.00
01/18/2005,18:12,1119.25,1119.25,1119.25,1119.25,1,0,1.00
01/18/2005,18:13,1119.25,1119.25,1119.25,1119.25,5,0,5.00
01/18/2005,18:14,1119.00,1119.25,1119.00,1119.25,5,4,9.00
01/18/2005,18:15,1119.00,1119.00,1119.00,1119.00,0,1,1.00
01/18/2005,18:16,1119.00,1119.25,1119.00,1119.25,3,4,7.00
01/18/2005,18:18,1119.25,1119.25,1119.25,1119.25,2,0,2.00
01/18/2005,18:19,1119.25,1119.25,1119.25,1119.25,1,0,1.00
01/18/2005,18:20,1119.25,1119.25,1119.25,1119.25,11,0,11.00
01/18/2005,18:22,1119.00,1119.00,1119.00,1119.00,0,11,11.00
01/18/2005,18:23,1119.00,1119.00,1119.00,1119.00,0,3,3.00
01/18/2005,18:24,1119.00,1119.00,1119.00,1119.00,0,36,36.00
01/18/2005,18:25,1119.00,1119.25,1119.00,1119.00,5,13,18.00
01/18/2005,18:26,1119.00,1119.00,1119.00,1119.00,0,1,1.00
01/18/2005,18:27,1119.00,1119.00,1119.00,1119.00,0,3,3.00
01/18/2005,18:28,1119.00,1119.00,1119.00,1119.00,0,11,11.00
01/18/2005,18:29,1119.00,1119.25,1118.75,1119.00,14,20,34.00
01/18/2005,18:30,1119.00,1119.00,1119.00,1119.00,0,1,1.00
01/18/2005,18:31,1119.00,1119.00,1119.00,1119.00,0,3,3.00
01/18/2005,18:32,1119.00,1119.00,1119.00,1119.00,0,4,4.00
01/18/2005,18:34,1119.00,1119.00,1119.00,1119.00,0,1,1.00
01/18/2005,18:39,1119.00,1119.00,1119.00,1119.00,0,1,1.00
01/18/2005,18:40,1119.25,1119.25,1118.75,1118.75,1,10,11.00
01/18/2005,18:41,1118.75,1119.00,1118.75,1119.00,1,6,7.00
01/18/2005,18:45,1119.00,1119.00,1119.00,1119.00,1,0,1.00
01/18/2005,18:47,1119.00,1119.00,1119.00,1119.00,1,0,1.00
01/18/2005,18:50,1119.25,1119.25,1119.25,1119.25,2,0,2.00
01/18/2005,18:51,1119.25,1119.25,1119.00,1119.00,1,1,2.00
01/18/2005,18:53,1119.25,1119.25,1119.25,1119.25,11,0,11.00
01/18/2005,18:55,1119.25,1119.25,1119.25,1119.25,2,0,2.00
01/18/2005,18:56,1119.25,1119.50,1119.25,1119.50,4,0,4.00
01/18/2005,18:58,1119.25,1119.25,1119.25,1119.25,0,1,1.00
01/18/2005,18:59,1119.50,1119.50,1119.50,1119.50,4,0,4.00
01/18/2005,19:02,1119.50,1119.50,1119.50,1119.50,19,0,19.00
01/18/2005,19:12,1119.25,1119.25,1119.00,1119.00,0,64,64.00
01/18/2005,19:13,1119.00,1119.00,1119.00,1119.00,0,1,1.00
01/18/2005,19:16,1119.00,1119.00,1119.00,1119.00,0,3,3.00
01/18/2005,19:17,1118.75,1118.75,1118.75,1118.75,0,1,1.00
01/18/2005,19:18,1119.00,1119.00,1119.00,1119.00,2,0,2.00
01/18/2005,19:19,1119.00,1119.00,1119.00,1119.00,2,0,2.00
01/18/2005,19:22,1118.75,1118.75,1118.75,1118.75,0,2,2.00
01/18/2005,19:26,1118.75,1118.75,1118.75,1118.75,0,2,2.00
01/18/2005,19:28,1118.75,1118.75,1118.75,1118.75,0,1,1.00
01/18/2005,19:29,1118.75,1118.75,1118.75,1118.75,0,81,81.00
01/18/2005,19:30,1118.50,1118.50,1118.50,1118.50,0,10,10.00
01/18/2005,19:31,1118.50,1118.50,1118.50,1118.50,0,1,1.00
01/18/2005,19:32,1118.75,1118.75,1118.75,1118.75,1,0,1.00
01/18/2005,19:34,1118.75,1118.75,1118.75,1118.75,7,0,7.00
01/18/2005,19:35,1118.75,1118.75,1118.75,1118.75,2,0,2.00
01/18/2005,19:36,1118.75,1118.75,1118.75,1118.75,1,0,1.00
01/18/2005,19:37,1118.75,1118.75,1118.75,1118.75,4,0,4.00
01/18/2005,19:38,1118.75,1118.75,1118.75,1118.75,1,0,1.00
01/18/2005,19:39,1118.75,1118.75,1118.75,1118.75,1,0,1.00
01/18/2005,19:40,1118.75,1118.75,1118.75,1118.75,4,0,4.00
01/18/2005,19:41,1118.75,1118.75,1118.75,1118.75,2,0,2.00
01/18/2005,19:42,1118.50,1118.50,1118.50,1118.50,0,2,2.00
01/18/2005,19:44,1118.50,1118.50,1118.50,1118.50,0,1,1.00
01/18/2005,19:45,1118.75,1118.75,1118.75,1118.75,5,0,5.00
01/18/2005,19:46,1118.75,1118.75,1118.75,1118.75,47,0,47.00
01/18/2005,19:47,1118.75,1118.75,1118.75,1118.75,2,0,2.00
01/18/2005,19:49,1118.75,1118.75,1118.75,1118.75,2,0,2.00
01/18/2005,19:50,1118.75,1118.75,1118.75,1118.75,17,0,17.00
01/18/2005,19:51,1118.75,1118.75,1118.75,1118.75,10,0,10.00
01/18/2005,19:52,1118.50,1118.75,1118.50,1118.75,2,1,3.00
01/18/2005,19:55,1118.75,1118.75,1118.75,1118.75,11,0,11.00
01/18/2005,19:57,1118.75,1118.75,1118.50,1118.75,5,51,56.00
01/18/2005,19:58,1118.75,1118.75,1118.75,1118.75,1,0,1.00
01/18/2005,19:59,1118.75,1118.75,1118.75,1118.75,25,0,25.00
01/18/2005,20:00,1118.75,1119.00,1118.75,1119.00,9,0,9.00
01/18/2005,20:02,1119.00,1119.00,1119.00,1119.00,1,0,1.00
01/18/2005,20:04,1118.75,1118.75,1118.75,1118.75,0,3,3.00
01/18/2005,20:05,1118.75,1118.75,1118.75,1118.75,0,25,25.00
01/18/2005,20:11,1119.00,1119.00,1119.00,1119.00,2,0,2.00
01/18/2005,20:12,1119.00,1119.00,1119.00,1119.00,2,0,2.00
01/18/2005,20:13,1119.00,1119.00,1119.00,1119.00,1,0,1.00
01/18/2005,20:16,1119.00,1119.00,1119.00,1119.00,6,0,6.00
01/18/2005,20:17,1119.00,1119.00,1119.00,1119.00,3,0,3.00
01/18/2005,20:18,1119.00,1119.00,1119.00,1119.00,3,0,3.00
01/18/2005,20:19,1119.00,1119.00,1119.00,1119.00,3,0,3.00
01/18/2005,20:20,1119.00,1119.00,1119.00,1119.00,3,0,3.00
01/18/2005,20:21,1119.00,1119.00,1119.00,1119.00,3,0,3.00
01/18/2005,20:22,1118.75,1118.75,1118.75,1118.75,0,2,2.00
01/18/2005,20:24,1119.00,1119.00,1119.00,1119.00,1,0,1.00
01/18/2005,20:25,1119.00,1119.00,1119.00,1119.00,1,0,1.00
01/18/2005,20:28,1118.75,1118.75,1118.75,1118.75,0,1,1.00
01/18/2005,20:29,1118.75,1118.75,1118.75,1118.75,0,1,1.00
01/18/2005,20:31,1119.00,1119.00,1119.00,1119.00,2,0,2.00
01/18/2005,20:33,1119.00,1119.00,1119.00,1119.00,26,0,26.00
01/18/2005,20:34,1119.00,1119.00,1119.00,1119.00,1,0,1.00
01/18/2005,20:38,1119.00,1119.00,1119.00,1119.00,12,0,12.00
01/18/2005,20:44,1119.00,1119.00,1119.00,1119.00,4,0,4.00
01/18/2005,20:45,1119.00,1119.00,1119.00,1119.00,1,0,1.00
01/18/2005,20:50,1118.75,1118.75,1118.75,1118.75,0,26,26.00
01/18/2005,20:51,1119.00,1119.00,1119.00,1119.00,2,0,2.00
01/18/2005,20:53,1118.75,1118.75,1118.75,1118.75,0,5,5.00
01/18/2005,20:54,1118.75,1118.75,1118.75,1118.75,0,1,1.00
01/18/2005,20:57,1118.75,1118.75,1118.75,1118.75,0,58,58.00
01/18/2005,20:58,1118.75,1118.75,1118.75,1118.75,0,5,5.00
01/18/2005,20:59,1118.75,1118.75,1118.75,1118.75,0,5,5.00
01/18/2005,21:00,1118.75,1118.75,1118.50,1118.50,0,45,45.00
01/18/2005,21:01,1118.75,1118.75,1118.75,1118.75,3,0,3.00
01/18/2005,21:02,1118.75,1118.75,1118.75,1118.75,4,0,4.00
01/18/2005,21:03,1118.50,1118.75,1118.50,1118.75,2,1,3.00
01/18/2005,21:05,1118.75,1118.75,1118.75,1118.75,5,0,5.00
01/18/2005,21:07,1118.75,1118.75,1118.75,1118.75,17,0,17.00
01/18/2005,21:08,1118.75,1118.75,1118.75,1118.75,6,0,6.00
01/18/2005,21:11,1118.75,1118.75,1118.75,1118.75,7,0,7.00
01/18/2005,21:12,1118.75,1118.75,1118.75,1118.75,5,0,5.00
01/18/2005,21:13,1118.50,1118.50,1118.50,1118.50,0,3,3.00
01/18/2005,21:14,1118.75,1118.75,1118.75,1118.75,1,0,1.00
01/18/2005,21:17,1118.75,1119.00,1118.75,1118.75,6,4,10.00
01/18/2005,21:19,1118.75,1118.75,1118.75,1118.75,0,2,2.00
01/18/2005,21:20,1118.75,1118.75,1118.75,1118.75,0,3,3.00
01/18/2005,21:22,1119.00,1119.00,1119.00,1119.00,1,0,1.00
01/18/2005,21:25,1119.00,1119.00,1119.00,1119.00,2,0,2.00
01/18/2005,21:30,1118.75,1118.75,1118.75,1118.75,0,65,65.00
01/18/2005,21:32,1118.75,1118.75,1118.75,1118.75,0,2,2.00
01/18/2005,21:34,1118.75,1118.75,1118.75,1118.75,0,2,2.00
01/18/2005,21:35,1118.75,1118.75,1118.75,1118.75,0,2,2.00
01/18/2005,21:38,1118.50,1118.75,1118.50,1118.75,74,2,76.00
01/18/2005,21:39,1118.75,1118.75,1118.75,1118.75,5,0,5.00
01/18/2005,21:49,1119.00,1119.00,1119.00,1119.00,1,0,1.00
01/18/2005,21:50,1119.00,1119.00,1119.00,1119.00,1,0,1.00
01/18/2005,21:56,1119.00,1119.00,1119.00,1119.00,2,0,2.00
01/18/2005,21:58,1118.75,1118.75,1118.75,1118.75,0,3,3.00
01/18/2005,21:59,1118.75,1118.75,1118.75,1118.75,0,1,1.00
01/18/2005,22:02,1119.00,1119.00,1119.00,1119.00,9,0,9.00
01/18/2005,22:07,1119.00,1119.00,1119.00,1119.00,1,0,1.00
01/18/2005,22:08,1119.00,1119.00,1119.00,1119.00,1,0,1.00
01/18/2005,22:10,1119.00,1119.00,1119.00,1119.00,1,0,1.00
01/18/2005,22:16,1119.00,1119.00,1119.00,1119.00,5,0,5.00
01/18/2005,22:22,1118.75,1118.75,1118.75,1118.75,0,1,1.00
01/18/2005,22:23,1118.75,1118.75,1118.75,1118.75,0,10,10.00
01/18/2005,22:32,1119.00,1119.00,1118.75,1118.75,1,1,2.00
01/18/2005,22:34,1119.00,1119.00,1119.00,1119.00,3,0,3.00
01/18/2005,22:39,1119.00,1119.00,1119.00,1119.00,1,0,1.00
01/18/2005,22:43,1119.00,1119.00,1119.00,1119.00,1,0,1.00
01/18/2005,22:48,1119.00,1119.00,1119.00,1119.00,25,0,25.00
01/18/2005,22:57,1119.00,1119.00,1119.00,1119.00,35,0,35.00
01/18/2005,22:59,1119.00,1119.00,1119.00,1119.00,1,0,1.00
01/18/2005,23:00,1119.00,1119.00,1119.00,1119.00,1,0,1.00
01/18/2005,23:01,1119.00,1119.00,1119.00,1119.00,4,0,4.00
01/18/2005,23:04,1119.00,1119.00,1119.00,1119.00,12,0,12.00
01/18/2005,23:08,1119.00,1119.00,1118.75,1118.75,1,5,6.00
01/18/2005,23:09,1119.00,1119.00,1119.00,1119.00,2,0,2.00
01/18/2005,23:12,1119.00,1119.00,1119.00,1119.00,1,0,1.00
01/18/2005,23:16,1119.00,1119.00,1119.00,1119.00,5,0,5.00
01/18/2005,23:21,1119.00,1119.00,1119.00,1119.00,2,0,2.00
01/18/2005,23:22,1119.00,1119.00,1119.00,1119.00,18,0,18.00
01/18/2005,23:24,1118.75,1119.00,1118.75,1119.00,14,5,19.00
01/18/2005,23:30,1119.00,1119.00,1119.00,1119.00,1,0,1.00
01/18/2005,23:31,1118.75,1118.75,1118.75,1118.75,0,10,10.00
01/18/2005,23:33,1118.75,1118.75,1118.75,1118.75,0,2,2.00
01/18/2005,23:36,1118.75,1118.75,1118.75,1118.75,0,1,1.00
01/18/2005,23:37,1118.75,1118.75,1118.75,1118.75,0,1,1.00
01/18/2005,23:39,1118.75,1118.75,1118.75,1118.75,0,2,2.00
01/18/2005,23:41,1119.00,1119.00,1119.00,1119.00,1,0,1.00
01/18/2005,23:42,1119.00,1119.00,1119.00,1119.00,3,0,3.00
01/18/2005,23:43,1119.00,1119.00,1119.00,1119.00,2,0,2.00
01/18/2005,23:48,1119.00,1119.00,1119.00,1119.00,9,0,9.00
01/18/2005,23:49,1118.75,1118.75,1118.75,1118.75,0,14,14.00
01/18/2005,23:51,1119.00,1119.00,1119.00,1119.00,9,0,9.00
01/18/2005,23:53,1118.75,1119.00,1118.75,1119.00,1,1,2.00
01/18/2005,23:56,1118.75,1119.00,1118.75,1119.00,1,6,7.00
01/18/2005,23:57,1118.75,1118.75,1118.75,1118.75,0,1,1.00
01/18/2005,23:58,1118.75,1118.75,1118.75,1118.75,0,4,4.00
01/18/2005,23:59,1118.75,1119.00,1118.75,1119.00,75,8,83.00
01/19/2005,00:00,1118.75,1118.75,1118.75,1118.75,0,1,1.00
01/19/2005,00:04,1118.75,1118.75,1118.75,1118.75,0,28,28.00
01/19/2005,00:06,1118.50,1118.50,1118.50,1118.50,0,11,11.00
01/19/2005,00:10,1118.50,1118.50,1118.50,1118.50,0,1,1.00
01/19/2005,00:11,1118.50,1118.50,1118.50,1118.50,0,1,1.00
01/19/2005,00:14,1118.50,1118.50,1118.50,1118.50,0,9,9.00
01/19/2005,00:20,1118.50,1118.50,1118.50,1118.50,0,2,2.00
01/19/2005,00:29,1118.50,1118.50,1118.50,1118.50,0,20,20.00
01/19/2005,00:30,1118.75,1118.75,1118.75,1118.75,1,0,1.00
01/19/2005,00:31,1118.50,1118.75,1118.50,1118.75,38,20,58.00
01/19/2005,00:33,1118.75,1118.75,1118.75,1118.75,1,0,1.00
01/19/2005,00:34,1118.50,1118.50,1118.50,1118.50,0,22,22.00
01/19/2005,00:35,1118.75,1118.75,1118.75,1118.75,2,0,2.00
01/19/2005,00:38,1118.50,1118.50,1118.50,1118.50,0,3,3.00
01/19/2005,00:42,1118.75,1118.75,1118.75,1118.75,7,0,7.00
01/19/2005,00:47,1118.75,1118.75,1118.75,1118.75,1,0,1.00
01/19/2005,00:54,1118.75,1118.75,1118.75,1118.75,4,0,4.00
01/19/2005,01:00,1118.75,1118.75,1118.75,1118.75,1,0,1.00
01/19/2005,01:01,1118.75,1118.75,1118.75,1118.75,1,0,1.00
01/19/2005,01:02,1118.75,1118.75,1118.75,1118.75,1,0,1.00
01/19/2005,01:03,1118.75,1118.75,1118.75,1118.75,1,0,1.00
01/19/2005,01:04,1118.50,1118.50,1118.50,1118.50,0,2,2.00
01/19/2005,01:06,1118.75,1118.75,1118.75,1118.75,1,0,1.00
01/19/2005,01:10,1118.75,1118.75,1118.50,1118.50,38,1,39.00
01/19/2005,01:14,1118.75,1118.75,1118.50,1118.75,11,85,96.00
01/19/2005,01:15,1118.75,1118.75,1118.75,1118.75,4,0,4.00
01/19/2005,01:18,1118.75,1118.75,1118.50,1118.50,2,6,8.00
01/19/2005,01:20,1118.75,1118.75,1118.50,1118.50,1,1,2.00
01/19/2005,01:21,1118.50,1118.50,1118.50,1118.50,0,1,1.00
01/19/2005,01:24,1118.50,1118.50,1118.50,1118.50,0,5,5.00
01/19/2005,01:27,1118.50,1118.50,1118.50,1118.50,0,5,5.00
01/19/2005,01:28,1118.50,1118.50,1118.50,1118.50,0,1,1.00
01/19/2005,01:29,1118.50,1118.50,1118.50,1118.50,0,2,2.00
01/19/2005,01:30,1118.75,1118.75,1118.75,1118.75,5,0,5.00
01/19/2005,01:31,1118.50,1118.75,1118.50,1118.75,1,1,2.00
01/19/2005,01:33,1118.75,1118.75,1118.75,1118.75,16,0,16.00
01/19/2005,01:34,1118.75,1118.75,1118.75,1118.75,21,0,21.00
01/19/2005,01:42,1118.50,1118.50,1118.50,1118.50,0,18,18.00
01/19/2005,01:43,1118.25,1118.50,1118.25,1118.50,6,1,7.00
01/19/2005,01:44,1118.50,1118.50,1118.25,1118.25,1,10,11.00
01/19/2005,01:45,1118.25,1118.25,1118.25,1118.25,0,11,11.00
01/19/2005,01:46,1118.50,1118.50,1118.50,1118.50,25,0,25.00
01/19/2005,01:47,1118.50,1118.50,1118.50,1118.50,1,0,1.00
01/19/2005,01:50,1118.50,1118.50,1118.50,1118.50,8,0,8.00
01/19/2005,01:52,1118.50,1118.50,1118.50,1118.50,19,0,19.00
01/19/2005,01:53,1118.50,1118.50,1118.50,1118.50,24,0,24.00
01/19/2005,01:54,1118.50,1118.50,1118.50,1118.50,13,0,13.00
01/19/2005,01:55,1118.50,1118.50,1118.50,1118.50,1,0,1.00
01/19/2005,01:57,1118.25,1118.25,1118.25,1118.25,0,30,30.00
01/19/2005,01:59,1118.50,1118.50,1118.50,1118.50,4,0,4.00
01/19/2005,02:00,1118.50,1118.50,1118.50,1118.50,17,0,17.00
01/19/2005,02:01,1118.50,1118.50,1118.25,1118.25,11,65,76.00
01/19/2005,02:02,1118.00,1118.00,1118.00,1118.00,0,72,72.00
01/19/2005,02:03,1118.25,1118.25,1117.75,1118.00,27,102,129.00
01/19/2005,02:04,1118.00,1118.00,1117.75,1118.00,112,9,121.00
01/19/2005,02:05,1118.00,1118.00,1118.00,1118.00,12,0,12.00
01/19/2005,02:06,1117.75,1117.75,1117.75,1117.75,0,2,2.00
01/19/2005,02:07,1117.75,1117.75,1117.75,1117.75,0,184,184.00
01/19/2005,02:08,1117.75,1117.75,1117.75,1117.75,0,5,5.00
01/19/2005,02:09,1118.00,1118.00,1118.00,1118.00,1,0,1.00
01/19/2005,02:10,1118.00,1118.00,1117.50,1117.50,3,135,138.00
01/19/2005,02:11,1117.50,1117.75,1117.50,1117.75,1,1,2.00
01/19/2005,02:12,1117.75,1117.75,1117.75,1117.75,117,0,117.00
01/19/2005,02:13,1117.75,1117.75,1117.75,1117.75,1,0,1.00
01/19/2005,02:14,1117.75,1117.75,1117.75,1117.75,103,0,103.00
01/19/2005,02:15,1117.75,1117.75,1117.50,1117.50,2,4,6.00
01/19/2005,02:16,1117.75,1117.75,1117.75,1117.75,39,0,39.00
01/19/2005,02:19,1118.00,1118.00,1118.00,1118.00,60,0,60.00
01/19/2005,02:20,1118.00,1118.25,1118.00,1118.25,103,0,103.00
01/19/2005,02:21,1118.25,1118.25,1118.00,1118.00,21,10,31.00
01/19/2005,02:22,1118.25,1118.25,1118.25,1118.25,72,0,72.00
01/19/2005,02:23,1118.50,1118.50,1118.50,1118.50,11,0,11.00
01/19/2005,02:25,1118.50,1118.50,1118.50,1118.50,16,0,16.00
01/19/2005,02:26,1118.50,1118.50,1118.50,1118.50,117,0,117.00
01/19/2005,02:27,1118.50,1118.50,1118.50,1118.50,20,0,20.00
01/19/2005,02:28,1118.25,1118.25,1118.00,1118.00,0,120,120.00
01/19/2005,02:29,1118.25,1118.25,1118.25,1118.25,24,0,24.00
01/19/2005,02:30,1118.50,1118.50,1118.25,1118.25,20,16,36.00
01/19/2005,02:31,1118.25,1118.50,1118.25,1118.50,1,74,75.00
01/19/2005,02:32,1118.50,1118.50,1118.25,1118.25,54,51,105.00
01/19/2005,02:33,1118.25,1118.50,1118.25,1118.50,1,29,30.00
01/19/2005,02:34,1118.25,1118.25,1118.25,1118.25,0,9,9.00
01/19/2005,02:36,1118.25,1118.25,1118.25,1118.25,0,7,7.00
01/19/2005,02:37,1118.25,1118.25,1118.25,1118.25,0,16,16.00
01/19/2005,02:39,1118.25,1118.25,1118.25,1118.25,0,3,3.00
01/19/2005,02:40,1118.25,1118.50,1118.25,1118.50,16,1,17.00
01/19/2005,02:41,1118.50,1119.00,1118.50,1118.75,488,12,500.00
01/19/2005,02:42,1118.75,1118.75,1118.50,1118.50,60,1,61.00
01/19/2005,02:43,1118.50,1118.50,1118.50,1118.50,0,1,1.00
01/19/2005,02:44,1118.50,1118.50,1118.50,1118.50,0,82,82.00
01/19/2005,02:45,1118.50,1118.50,1118.25,1118.25,0,44,44.00
01/19/2005,02:46,1118.25,1118.50,1118.25,1118.50,50,29,79.00
01/19/2005,02:47,1118.75,1118.75,1118.50,1118.50,10,2,12.00
01/19/2005,02:48,1118.50,1118.50,1118.50,1118.50,0,56,56.00
01/19/2005,02:49,1118.50,1118.50,1118.25,1118.25,0,44,44.00
01/19/2005,02:50,1118.25,1118.25,1118.25,1118.25,0,1,1.00
01/19/2005,02:51,1118.25,1118.25,1118.25,1118.25,0,4,4.00
01/19/2005,02:52,1118.25,1118.25,1118.25,1118.25,0,10,10.00
01/19/2005,02:53,1118.25,1118.25,1118.25,1118.25,0,3,3.00
01/19/2005,02:54,1118.00,1118.00,1118.00,1118.00,0,1,1.00
01/19/2005,02:55,1118.00,1118.25,1118.00,1118.25,27,5,32.00
01/19/2005,02:56,1118.25,1118.25,1118.25,1118.25,6,0,6.00
01/19/2005,02:58,1118.00,1118.00,1118.00,1118.00,0,58,58.00
01/19/2005,02:59,1118.00,1118.25,1118.00,1118.25,2,10,12.00
01/19/2005,03:00,1118.00,1118.25,1118.00,1118.25,1,1,2.00
01/19/2005,03:01,1118.25,1118.25,1118.25,1118.25,3,0,3.00
01/19/2005,03:04,1118.25,1118.25,1118.25,1118.25,4,0,4.00
01/19/2005,03:06,1118.00,1118.25,1118.00,1118.25,1,27,28.00
01/19/2005,03:07,1118.25,1118.25,1118.25,1118.25,22,0,22.00
01/19/2005,03:08,1118.25,1118.25,1118.25,1118.25,2,0,2.00
01/19/2005,03:09,1118.25,1118.50,1118.25,1118.50,38,0,38.00
01/19/2005,03:10,1118.25,1118.50,1118.25,1118.25,1,35,36.00
01/19/2005,03:11,1118.25,1118.25,1118.25,1118.25,0,11,11.00
01/19/2005,03:12,1118.25,1118.25,1118.25,1118.25,0,44,44.00
01/19/2005,03:13,1118.25,1118.25,1118.25,1118.25,0,84,84.00
01/19/2005,03:14,1118.00,1118.00,1118.00,1118.00,0,42,42.00
01/19/2005,03:16,1118.00,1118.00,1118.00,1118.00,0,15,15.00
01/19/2005,03:17,1118.00,1118.00,1118.00,1118.00,0,35,35.00
01/19/2005,03:18,1118.00,1118.00,1118.00,1118.00,0,2,2.00
01/19/2005,03:20,1118.25,1118.25,1118.25,1118.25,9,0,9.00
01/19/2005,03:22,1118.00,1118.00,1118.00,1118.00,0,50,50.00
01/19/2005,03:23,1118.25,1118.25,1118.25,1118.25,70,0,70.00
01/19/2005,03:25,1118.00,1118.25,1118.00,1118.25,2,2,4.00
01/19/2005,03:28,1118.25,1118.25,1118.25,1118.25,10,0,10.00
01/19/2005,03:29,1118.00,1118.25,1118.00,1118.25,2,2,4.00
01/19/2005,03:32,1118.00,1118.25,1118.00,1118.00,30,26,56.00
01/19/2005,03:33,1118.25,1118.25,1118.25,1118.25,17,0,17.00
01/19/2005,03:35,1118.00,1118.00,1118.00,1118.00,0,1,1.00
01/19/2005,03:37,1118.25,1118.25,1118.25,1118.25,23,0,23.00
01/19/2005,03:38,1118.25,1118.25,1118.25,1118.25,1,0,1.00
01/19/2005,03:40,1118.25,1118.25,1118.25,1118.25,85,0,85.00
01/19/2005,03:41,1118.25,1118.25,1118.25,1118.25,34,0,34.00
01/19/2005,03:42,1118.00,1118.00,1118.00,1118.00,0,135,135.00
01/19/2005,03:43,1118.00,1118.00,1117.75,1117.75,0,271,271.00
01/19/2005,03:44,1118.00,1118.00,1118.00,1118.00,134,0,134.00
01/19/2005,03:45,1118.00,1118.00,1118.00,1118.00,3,0,3.00
01/19/2005,03:48,1118.25,1118.25,1118.25,1118.25,26,0,26.00
01/19/2005,03:49,1118.00,1118.00,1118.00,1118.00,0,25,25.00
01/19/2005,03:51,1118.00,1118.00,1118.00,1118.00,0,2,2.00
01/19/2005,03:52,1118.00,1118.00,1118.00,1118.00,0,1,1.00
01/19/2005,03:53,1117.75,1117.75,1117.75,1117.75,0,15,15.00
01/19/2005,03:55,1117.75,1117.75,1117.50,1117.75,30,37,67.00
01/19/2005,03:56,1118.00,1118.00,1117.75,1117.75,5,3,8.00
01/19/2005,04:00,1117.75,1117.75,1117.75,1117.75,0,51,51.00
01/19/2005,04:01,1117.75,1118.00,1117.75,1118.00,129,1,130.00
01/19/2005,04:02,1118.00,1118.00,1117.75,1117.75,27,1,28.00
01/19/2005,04:03,1117.75,1117.75,1117.75,1117.75,0,24,24.00
01/19/2005,04:05,1118.00,1118.00,1117.75,1117.75,1,20,21.00
01/19/2005,04:06,1117.75,1117.75,1117.75,1117.75,0,10,10.00
01/19/2005,04:07,1117.75,1117.75,1117.75,1117.75,0,1,1.00
01/19/2005,04:08,1117.75,1117.75,1117.50,1117.50,0,9,9.00
01/19/2005,04:09,1117.75,1117.75,1117.75,1117.75,4,0,4.00
01/19/2005,04:15,1118.00,1118.00,1118.00,1118.00,5,0,5.00
01/19/2005,04:18,1118.00,1118.00,1118.00,1118.00,27,0,27.00
01/19/2005,04:19,1118.00,1118.00,1118.00,1118.00,208,0,208.00
01/19/2005,04:20,1118.00,1118.00,1118.00,1118.00,1,0,1.00
01/19/2005,04:21,1118.00,1118.00,1118.00,1118.00,7,0,7.00
01/19/2005,04:22,1118.00,1118.00,1118.00,1118.00,2,0,2.00
01/19/2005,04:23,1118.00,1118.00,1118.00,1118.00,12,0,12.00
01/19/2005,04:25,1117.75,1117.75,1117.75,1117.75,0,50,50.00
01/19/2005,04:29,1117.75,1117.75,1117.50,1117.50,0,42,42.00
01/19/2005,04:30,1117.75,1118.00,1117.75,1118.00,20,0,20.00
01/19/2005,04:31,1118.00,1118.00,1118.00,1118.00,5,0,5.00
01/19/2005,04:33,1118.00,1118.00,1118.00,1118.00,1,0,1.00
01/19/2005,04:34,1117.75,1117.75,1117.75,1117.75,0,12,12.00
01/19/2005,04:37,1118.00,1118.00,1118.00,1118.00,2,0,2.00
01/19/2005,04:38,1117.75,1117.75,1117.75,1117.75,0,91,91.00
01/19/2005,04:39,1117.75,1117.75,1117.75,1117.75,0,3,3.00
01/19/2005,04:40,1117.50,1117.75,1117.50,1117.75,7,1,8.00
01/19/2005,04:41,1117.75,1117.75,1117.75,1117.75,1,0,1.00
01/19/2005,04:43,1117.75,1117.75,1117.75,1117.75,2,0,2.00
01/19/2005,04:46,1117.50,1117.50,1117.50,1117.50,0,5,5.00
01/19/2005,04:47,1117.75,1117.75,1117.50,1117.50,18,105,123.00
01/19/2005,04:48,1117.50,1117.50,1117.25,1117.50,1,242,243.00
01/19/2005,04:49,1117.50,1117.50,1117.50,1117.50,20,0,20.00
01/19/2005,04:50,1117.50,1117.50,1117.50,1117.50,6,0,6.00
01/19/2005,04:51,1117.50,1117.50,1117.50,1117.50,6,0,6.00
01/19/2005,04:52,1117.50,1117.50,1117.50,1117.50,21,0,21.00
01/19/2005,04:53,1117.50,1117.50,1117.25,1117.25,2,6,8.00
01/19/2005,04:54,1117.25,1117.25,1117.25,1117.25,0,2,2.00
01/19/2005,04:56,1117.25,1117.25,1117.00,1117.25,16,169,185.00
01/19/2005,04:57,1117.25,1117.25,1117.25,1117.25,3,0,3.00
01/19/2005,04:58,1117.25,1117.25,1117.25,1117.25,60,0,60.00
01/19/2005,04:59,1117.25,1117.25,1117.25,1117.25,50,0,50.00
01/19/2005,05:00,1117.50,1117.50,1117.50,1117.50,1,0,1.00
01/19/2005,05:01,1117.50,1117.50,1117.50,1117.50,59,0,59.00
01/19/2005,05:02,1117.50,1117.75,1117.50,1117.75,3,5,8.00
01/19/2005,05:04,1117.50,1117.50,1117.50,1117.50,0,31,31.00
01/19/2005,05:05,1117.50,1117.50,1117.50,1117.50,0,2,2.00
01/19/2005,05:07,1117.50,1117.50,1117.50,1117.50,0,78,78.00
01/19/2005,05:08,1117.50,1117.50,1117.50,1117.50,0,64,64.00
01/19/2005,05:11,1117.75,1117.75,1117.75,1117.75,1,0,1.00
01/19/2005,05:12,1117.75,1117.75,1117.75,1117.75,10,0,10.00
01/19/2005,05:13,1117.75,1117.75,1117.75,1117.75,77,0,77.00
01/19/2005,05:14,1117.75,1117.75,1117.75,1117.75,2,0,2.00
01/19/2005,05:18,1118.00,1118.00,1117.75,1117.75,11,2,13.00
01/19/2005,05:20,1118.00,1118.00,1118.00,1118.00,23,0,23.00
01/19/2005,05:22,1118.00,1118.00,1118.00,1118.00,44,0,44.00
01/19/2005,05:24,1118.00,1118.00,1118.00,1118.00,1,0,1.00
01/19/2005,05:25,1118.00,1118.00,1118.00,1118.00,3,0,3.00
01/19/2005,05:31,1118.00,1118.00,1117.75,1117.75,1,2,3.00
01/19/2005,05:33,1117.75,1117.75,1117.75,1117.75,0,7,7.00
01/19/2005,05:34,1117.75,1117.75,1117.75,1117.75,0,13,13.00
01/19/2005,05:35,1117.75,1117.75,1117.75,1117.75,0,3,3.00
01/19/2005,05:37,1117.75,1117.75,1117.75,1117.75,0,20,20.00
01/19/2005,05:39,1117.75,1117.75,1117.75,1117.75,0,2,2.00
01/19/2005,05:42,1117.75,1117.75,1117.75,1117.75,0,6,6.00
01/19/2005,05:44,1117.75,1117.75,1117.75,1117.75,0,5,5.00
01/19/2005,05:45,1117.75,1117.75,1117.75,1117.75,0,8,8.00
01/19/2005,05:46,1117.75,1117.75,1117.75,1117.75,0,1,1.00
01/19/2005,05:49,1117.75,1117.75,1117.75,1117.75,0,10,10.00
01/19/2005,05:50,1117.75,1117.75,1117.75,1117.75,0,10,10.00
01/19/2005,05:51,1118.00,1118.00,1118.00,1118.00,42,0,42.00
01/19/2005,05:52,1118.25,1118.25,1117.75,1117.75,2,119,121.00
01/19/2005,05:53,1117.75,1117.75,1117.25,1117.25,0,320,320.00
01/19/2005,05:54,1117.25,1117.25,1117.00,1117.00,20,260,280.00
01/19/2005,05:55,1117.00,1117.00,1116.75,1117.00,150,317,467.00
01/19/2005,05:56,1117.00,1117.00,1117.00,1117.00,189,0,189.00
01/19/2005,05:57,1117.00,1117.00,1117.00,1117.00,184,0,184.00
01/19/2005,05:58,1117.25,1117.25,1117.00,1117.00,3,80,83.00
01/19/2005,06:00,1117.25,1117.25,1117.00,1117.25,232,8,240.00
01/19/2005,06:01,1117.25,1117.25,1117.25,1117.25,29,0,29.00
01/19/2005,06:02,1117.00,1117.25,1117.00,1117.25,5,1,6.00
01/19/2005,06:03,1117.25,1117.25,1117.25,1117.25,11,0,11.00
01/19/2005,06:04,1117.25,1117.25,1117.00,1117.25,16,10,26.00
01/19/2005,06:05,1117.00,1117.25,1117.00,1117.25,2,107,109.00
01/19/2005,06:06,1117.00,1117.00,1117.00,1117.00,0,2,2.00
01/19/2005,06:07,1117.00,1117.00,1116.75,1116.75,10,41,51.00
01/19/2005,06:08,1116.75,1116.75,1116.75,1116.75,0,70,70.00
01/19/2005,06:09,1116.75,1117.00,1116.50,1117.00,19,62,81.00
01/19/2005,06:10,1116.75,1116.75,1116.75,1116.75,0,10,10.00
01/19/2005,06:11,1116.75,1117.00,1116.75,1116.75,1,67,68.00
01/19/2005,06:12,1116.75,1117.00,1116.75,1117.00,41,15,56.00
01/19/2005,06:13,1117.25,1117.25,1117.25,1117.25,3,0,3.00
01/19/2005,06:14,1117.00,1117.00,1116.75,1116.75,0,96,96.00
01/19/2005,06:15,1117.00,1117.00,1116.75,1116.75,52,17,69.00
01/19/2005,06:16,1117.00,1117.00,1117.00,1117.00,5,0,5.00
01/19/2005,06:17,1117.00,1117.00,1117.00,1117.00,37,0,37.00
01/19/2005,06:18,1117.00,1117.00,1117.00,1117.00,20,0,20.00
01/19/2005,06:19,1117.00,1117.00,1117.00,1117.00,20,0,20.00
01/19/2005,06:20,1117.00,1117.00,1117.00,1117.00,15,0,15.00
01/19/2005,06:21,1117.00,1117.00,1117.00,1117.00,114,0,114.00
01/19/2005,06:22,1117.00,1117.00,1117.00,1117.00,7,0,7.00
01/19/2005,06:23,1117.00,1117.00,1117.00,1117.00,52,0,52.00
01/19/2005,06:25,1117.00,1117.00,1117.00,1117.00,19,0,19.00
01/19/2005,06:26,1117.00,1117.00,1117.00,1117.00,9,0,9.00
01/19/2005,06:27,1117.00,1117.00,1116.75,1116.75,5,99,104.00
01/19/2005,06:28,1116.75,1117.00,1116.75,1117.00,6,45,51.00
01/19/2005,06:29,1116.75,1116.75,1116.75,1116.75,0,16,16.00
01/19/2005,06:30,1116.75,1117.00,1116.75,1117.00,2,7,9.00
01/19/2005,06:31,1116.75,1116.75,1116.75,1116.75,0,17,17.00
01/19/2005,06:33,1117.00,1117.25,1117.00,1117.25,69,0,69.00
01/19/2005,06:34,1117.00,1117.00,1117.00,1117.00,0,21,21.00
01/19/2005,06:35,1117.00,1117.00,1117.00,1117.00,0,8,8.00
01/19/2005,06:36,1117.25,1117.25,1117.25,1117.25,8,0,8.00
01/19/2005,06:37,1117.25,1117.25,1117.25,1117.25,35,0,35.00
01/19/2005,06:38,1117.25,1117.25,1117.25,1117.25,21,0,21.00
01/19/2005,06:39,1117.25,1117.50,1117.25,1117.50,52,1,53.00
01/19/2005,06:40,1117.50,1117.50,1117.50,1117.50,5,0,5.00
01/19/2005,06:41,1117.50,1117.50,1117.50,1117.50,3,0,3.00
01/19/2005,06:42,1117.50,1117.50,1117.25,1117.25,2,1,3.00
01/19/2005,06:43,1117.25,1117.50,1117.25,1117.50,9,1,10.00
01/19/2005,06:44,1117.25,1117.25,1117.25,1117.25,0,79,79.00
01/19/2005,06:45,1117.25,1117.25,1117.25,1117.25,0,4,4.00
01/19/2005,06:46,1117.25,1117.25,1117.25,1117.25,0,1,1.00
01/19/2005,06:47,1117.25,1117.25,1117.25,1117.25,0,150,150.00
01/19/2005,06:48,1117.25,1117.25,1117.25,1117.25,0,85,85.00
01/19/2005,06:49,1117.25,1117.25,1117.25,1117.25,0,428,428.00
01/19/2005,06:50,1117.00,1117.00,1117.00,1117.00,0,152,152.00
01/19/2005,06:52,1117.00,1117.00,1117.00,1117.00,0,90,90.00
01/19/2005,06:53,1117.00,1117.00,1116.50,1116.75,14,527,541.00
01/19/2005,06:54,1116.75,1117.00,1116.75,1116.75,86,1,87.00
01/19/2005,06:55,1116.75,1116.75,1116.75,1116.75,0,40,40.00
01/19/2005,06:56,1117.00,1117.00,1117.00,1117.00,9,0,9.00
01/19/2005,06:57,1116.75,1117.00,1116.75,1117.00,290,5,295.00
01/19/2005,06:58,1117.25,1117.25,1117.25,1117.25,104,0,104.00
01/19/2005,06:59,1117.25,1117.25,1117.25,1117.25,241,0,241.00
01/19/2005,07:00,1117.50,1117.50,1116.75,1117.00,57,308,365.00
01/19/2005,07:01,1117.00,1117.00,1117.00,1117.00,1,0,1.00
01/19/2005,07:02,1117.00,1117.00,1117.00,1117.00,1,0,1.00
01/19/2005,07:03,1117.00,1117.00,1117.00,1117.00,274,0,274.00
01/19/2005,07:04,1117.00,1117.00,1117.00,1117.00,50,0,50.00
01/19/2005,07:05,1117.00,1117.00,1117.00,1117.00,11,0,11.00
01/19/2005,07:06,1116.75,1117.00,1116.75,1117.00,29,4,33.00
01/19/2005,07:07,1117.00,1117.00,1116.75,1116.75,20,1,21.00
01/19/2005,07:08,1116.75,1117.00,1116.75,1117.00,95,1,96.00
01/19/2005,07:09,1117.00,1117.00,1116.75,1116.75,9,20,29.00
01/19/2005,07:10,1117.00,1117.00,1117.00,1117.00,81,0,81.00
01/19/2005,07:11,1117.00,1117.00,1117.00,1117.00,13,0,13.00
01/19/2005,07:12,1117.00,1117.00,1117.00,1117.00,20,0,20.00
01/19/2005,07:13,1117.00,1117.00,1117.00,1117.00,2,0,2.00
01/19/2005,07:14,1116.75,1117.00,1116.75,1117.00,1,333,334.00
01/19/2005,07:15,1116.75,1116.75,1116.75,1116.75,0,75,75.00
01/19/2005,07:16,1116.75,1116.75,1116.75,1116.75,0,14,14.00
01/19/2005,07:17,1116.50,1116.50,1116.25,1116.50,1,284,285.00
01/19/2005,07:18,1116.50,1116.50,1116.25,1116.50,320,5,325.00
01/19/2005,07:19,1116.50,1116.50,1116.50,1116.50,158,0,158.00
01/19/2005,07:20,1116.50,1116.75,1116.50,1116.50,14,6,20.00
01/19/2005,07:21,1116.50,1116.50,1116.25,1116.50,45,89,134.00
01/19/2005,07:22,1116.25,1116.50,1116.25,1116.25,31,17,48.00
01/19/2005,07:23,1116.50,1116.75,1116.50,1116.75,40,0,40.00
01/19/2005,07:24,1116.75,1116.75,1116.50,1116.75,313,2,315.00
01/19/2005,07:25,1117.00,1117.25,1116.75,1117.25,568,9,577.00
01/19/2005,07:26,1117.25,1117.25,1116.75,1116.75,10,237,247.00
01/19/2005,07:27,1116.75,1117.00,1116.75,1117.00,49,2,51.00
01/19/2005,07:28,1117.25,1117.25,1117.00,1117.00,18,2,20.00
01/19/2005,07:29,1117.25,1117.25,1117.00,1117.25,466,2,468.00
01/19/2005,07:30,1117.25,1117.25,1117.00,1117.25,286,39,325.00
01/19/2005,07:31,1117.00,1118.75,1117.00,1118.50,1784,678,2462.00
01/19/2005,07:32,1118.50,1118.75,1117.50,1117.75,929,1515,2444.00
01/19/2005,07:33,1117.75,1118.50,1117.75,1118.50,1422,203,1625.00
01/19/2005,07:34,1118.50,1119.00,1118.50,1118.75,732,124,856.00
01/19/2005,07:35,1118.75,1119.00,1118.75,1118.75,779,185,964.00
01/19/2005,07:36,1118.75,1119.25,1118.75,1119.00,405,27,432.00
01/19/2005,07:37,1119.00,1119.25,1119.00,1119.25,821,262,1083.00
01/19/2005,07:38,1119.25,1119.50,1119.25,1119.50,412,3,415.00
01/19/2005,07:39,1119.50,1119.50,1119.25,1119.25,373,43,416.00
01/19/2005,07:40,1119.50,1119.50,1119.25,1119.25,285,81,366.00
01/19/2005,07:41,1119.50,1119.50,1119.00,1119.25,46,471,517.00
01/19/2005,07:42,1119.25,1119.50,1119.25,1119.50,131,23,154.00
01/19/2005,07:43,1119.25,1119.50,1119.25,1119.50,27,2,29.00
01/19/2005,07:44,1119.50,1119.50,1119.25,1119.25,17,172,189.00
01/19/2005,07:45,1119.25,1119.25,1119.00,1119.00,0,274,274.00
01/19/2005,07:46,1119.25,1119.50,1119.25,1119.25,126,22,148.00
01/19/2005,07:47,1119.25,1119.50,1119.25,1119.50,122,3,125.00
01/19/2005,07:48,1119.25,1119.50,1119.00,1119.25,28,97,125.00
01/19/2005,07:49,1119.25,1119.50,1119.25,1119.50,86,27,113.00
01/19/2005,07:50,1119.25,1119.75,1119.25,1119.75,320,38,358.00
01/19/2005,07:51,1119.75,1119.75,1119.50,1119.50,4,9,13.00
01/19/2005,07:52,1119.50,1119.50,1119.50,1119.50,0,139,139.00
01/19/2005,07:53,1119.50,1119.50,1119.50,1119.50,0,3,3.00
01/19/2005,07:55,1119.50,1119.75,1119.50,1119.50,63,190,253.00
01/19/2005,07:56,1119.50,1119.75,1119.25,1119.50,644,98,742.00
01/19/2005,07:57,1119.50,1119.75,1119.25,1119.50,68,331,399.00
01/19/2005,07:58,1119.50,1119.50,1119.25,1119.50,154,9,163.00
01/19/2005,07:59,1119.50,1119.50,1119.25,1119.25,73,23,96.00
01/19/2005,08:00,1119.25,1119.50,1119.00,1119.50,183,360,543.00
01/19/2005,08:01,1119.50,1119.50,1119.25,1119.25,6,93,99.00
01/19/2005,08:02,1119.00,1119.00,1119.00,1119.00,0,19,19.00
01/19/2005,08:03,1119.00,1119.00,1118.75,1119.00,1,160,161.00
01/19/2005,08:04,1119.00,1119.00,1118.75,1118.75,6,45,51.00
01/19/2005,08:05,1118.75,1118.75,1118.75,1118.75,0,6,6.00
01/19/2005,08:06,1119.00,1119.00,1118.75,1118.75,3,13,16.00
01/19/2005,08:07,1118.75,1119.00,1118.75,1118.75,2,9,11.00
01/19/2005,08:08,1118.75,1119.00,1118.75,1118.75,60,178,238.00
01/19/2005,08:09,1118.75,1119.00,1118.75,1118.75,2,426,428.00
01/19/2005,08:10,1118.75,1118.75,1118.75,1118.75,0,96,96.00
01/19/2005,08:11,1118.75,1119.00,1118.75,1118.75,1,94,95.00
01/19/2005,08:12,1119.00,1119.00,1119.00,1119.00,66,0,66.00
01/19/2005,08:13,1118.75,1118.75,1118.75,1118.75,0,32,32.00
01/19/2005,08:14,1118.75,1119.00,1118.75,1119.00,1,26,27.00
01/19/2005,08:15,1118.75,1118.75,1118.50,1118.75,34,112,146.00
01/19/2005,08:16,1118.50,1118.75,1118.50,1118.75,42,3,45.00
01/19/2005,08:17,1118.75,1118.75,1118.75,1118.75,20,0,20.00
01/19/2005,08:18,1118.75,1118.75,1118.50,1118.50,39,2,41.00
01/19/2005,08:19,1118.75,1118.75,1118.75,1118.75,11,0,11.00
01/19/2005,08:20,1118.50,1118.75,1118.50,1118.75,4,14,18.00
01/19/2005,08:21,1118.75,1118.75,1118.50,1118.50,44,1,45.00
01/19/2005,08:22,1118.75,1118.75,1118.50,1118.75,81,29,110.00
01/19/2005,08:23,1118.75,1119.00,1118.50,1118.75,72,41,113.00
01/19/2005,08:24,1118.75,1119.00,1118.50,1118.75,27,135,162.00
01/19/2005,08:25,1118.75,1119.00,1118.75,1118.75,48,36,84.00
01/19/2005,08:26,1118.75,1119.00,1118.50,1118.75,6,223,229.00
01/19/2005,08:27,1118.50,1118.75,1118.50,1118.75,60,167,227.00
01/19/2005,08:28,1118.75,1118.75,1118.50,1118.50,41,15,56.00
01/19/2005,08:29,1118.75,1118.75,1118.50,1118.50,11,240,251.00
01/19/2005,08:30,1118.50,1118.75,1118.25,1118.25,368,730,1098.00
01/19/2005,08:31,1118.25,1118.50,1117.75,1118.00,1937,2483,4420.00
01/19/2005,08:32,1117.75,1118.25,1117.75,1117.75,1287,1771,3058.00
01/19/2005,08:33,1118.00,1118.25,1117.75,1118.25,1798,1532,3330.00
01/19/2005,08:34,1118.00,1118.50,1118.00,1118.50,1817,144,1961.00
01/19/2005,08:35,1118.50,1119.25,1118.25,1119.25,2000,477,2477.00
01/19/2005,08:36,1119.25,1119.25,1119.00,1119.00,963,504,1467.00
01/19/2005,08:37,1119.00,1119.25,1118.75,1118.75,134,783,917.00
01/19/2005,08:38,1118.75,1119.00,1118.50,1118.50,151,1472,1623.00
01/19/2005,08:39,1118.50,1118.75,1118.25,1118.50,2766,3461,6227.00
01/19/2005,08:40,1118.50,1118.50,1117.50,1117.50,1599,4122,5721.00
01/19/2005,08:41,1117.50,1117.75,1117.25,1117.75,1290,1102,2392.00
01/19/2005,08:42,1117.50,1118.25,1117.50,1117.75,1701,837,2538.00
01/19/2005,08:43,1117.75,1118.75,1117.75,1118.75,2965,519,3484.00
01/19/2005,08:44,1118.50,1118.75,1118.00,1118.00,1129,2754,3883.00
01/19/2005,08:45,1118.00,1118.50,1117.75,1118.25,764,696,1460.00
01/19/2005,08:46,1118.00,1118.50,1118.00,1118.25,1107,606,1713.00
01/19/2005,08:47,1118.25,1118.50,1117.75,1118.00,174,772,946.00
01/19/2005,08:48,1117.75,1118.50,1117.50,1118.25,1167,1322,2489.00
01/19/2005,08:49,1118.25,1118.50,1117.75,1118.00,543,969,1512.00
01/19/2005,08:50,1118.00,1118.00,1117.50,1117.50,889,1971,2860.00
01/19/2005,08:51,1117.50,1118.25,1117.25,1118.00,1389,1006,2395.00
01/19/2005,08:52,1118.00,1118.25,1118.00,1118.25,942,140,1082.00
01/19/2005,08:53,1118.00,1118.25,1117.25,1118.00,1284,1377,2661.00
01/19/2005,08:54,1118.00,1118.50,1117.75,1118.00,1534,1267,2801.00
01/19/2005,08:55,1118.00,1118.50,1117.75,1118.25,627,673,1300.00
01/19/2005,08:56,1118.00,1118.25,1117.50,1117.50,496,1602,2098.00
01/19/2005,08:57,1117.50,1118.25,1117.50,1118.25,1829,176,2005.00
01/19/2005,08:58,1118.25,1118.25,1117.50,1118.00,610,759,1369.00
01/19/2005,08:59,1118.00,1118.00,1117.25,1117.75,595,846,1441.00
01/19/2005,09:00,1117.75,1118.25,1117.75,1118.25,1000,370,1370.00
01/19/2005,09:01,1118.00,1119.00,1118.00,1119.00,2743,270,3013.00
01/19/2005,09:02,1119.00,1119.00,1118.25,1118.50,734,1340,2074.00
01/19/2005,09:03,1118.25,1119.00,1118.25,1118.50,914,382,1296.00
01/19/2005,09:04,1118.75,1118.75,1118.25,1118.50,1220,2117,3337.00
01/19/2005,09:05,1118.50,1118.75,1117.75,1117.75,1012,2434,3446.00
01/19/2005,09:06,1117.75,1118.25,1117.00,1117.25,616,2330,2946.00
01/19/2005,09:07,1117.25,1118.00,1117.25,1117.50,855,612,1467.00
01/19/2005,09:08,1117.50,1117.50,1117.00,1117.50,1191,932,2123.00
01/19/2005,09:09,1117.25,1118.25,1117.25,1118.25,1231,152,1383.00
01/19/2005,09:10,1118.25,1118.25,1117.50,1118.00,434,511,945.00
01/19/2005,09:11,1118.00,1118.00,1117.75,1118.00,820,9,829.00
01/19/2005,09:12,1118.00,1118.50,1117.50,1118.50,1595,339,1934.00
01/19/2005,09:13,1118.50,1118.50,1118.00,1118.00,670,369,1039.00
01/19/2005,09:14,1118.00,1118.25,1117.50,1117.50,314,851,1165.00
01/19/2005,09:15,1117.50,1118.00,1117.50,1117.75,823,854,1677.00
01/19/2005,09:16,1117.75,1118.25,1117.75,1118.00,416,264,680.00
01/19/2005,09:17,1118.00,1118.00,1117.25,1117.50,107,1694,1801.00
01/19/2005,09:18,1117.25,1117.50,1117.00,1117.50,483,914,1397.00
01/19/2005,09:19,1117.25,1117.50,1116.75,1116.75,195,1941,2136.00
01/19/2005,09:20,1117.00,1117.00,1116.50,1117.00,949,2986,3935.00
01/19/2005,09:21,1116.75,1117.00,1116.50,1117.00,1385,1227,2612.00
01/19/2005,09:22,1116.75,1117.00,1116.50,1116.50,511,722,1233.00
01/19/2005,09:23,1116.75,1117.00,1116.50,1116.50,992,1125,2117.00
01/19/2005,09:24,1116.50,1116.75,1116.25,1116.50,581,2264,2845.00
01/19/2005,09:25,1116.50,1116.75,1116.25,1116.50,206,859,1065.00
01/19/2005,09:26,1116.75,1117.00,1116.50,1116.75,1113,1141,2254.00
01/19/2005,09:27,1116.75,1117.00,1116.25,1116.50,1340,1903,3243.00
01/19/2005,09:28,1116.50,1117.00,1116.25,1116.75,1541,713,2254.00
01/19/2005,09:29,1116.75,1117.00,1116.75,1117.00,282,574,856.00
01/19/2005,09:30,1117.00,1117.00,1116.50,1116.50,41,387,428.00
01/19/2005,09:31,1116.75,1116.75,1116.00,1116.50,1483,1618,3101.00
01/19/2005,09:32,1116.50,1117.00,1116.50,1116.75,865,252,1117.00
01/19/2005,09:33,1116.75,1117.00,1116.50,1116.50,262,495,757.00
01/19/2005,09:34,1116.75,1116.75,1115.75,1115.75,253,2656,2909.00
01/19/2005,09:35,1115.75,1115.75,1115.00,1115.25,767,4638,5405.00
01/19/2005,09:36,1115.25,1115.50,1114.75,1115.00,1316,3038,4354.00
01/19/2005,09:37,1115.00,1115.50,1114.75,1115.50,2282,669,2951.00
01/19/2005,09:38,1115.50,1115.50,1115.00,1115.25,1317,1490,2807.00
01/19/2005,09:39,1115.25,1115.50,1115.25,1115.50,127,353,480.00
01/19/2005,09:40,1115.25,1115.50,1115.00,1115.25,861,501,1362.00
01/19/2005,09:41,1115.50,1115.50,1114.75,1115.50,1111,1572,2683.00
01/19/2005,09:42,1115.50,1115.75,1115.25,1115.75,2318,138,2456.00
01/19/2005,09:43,1115.50,1116.00,1115.50,1116.00,1326,270,1596.00
01/19/2005,09:44,1116.00,1116.00,1115.75,1116.00,782,278,1060.00
01/19/2005,09:45,1115.75,1116.00,1115.50,1115.75,719,1848,2567.00
01/19/2005,09:46,1115.75,1115.75,1115.50,1115.50,336,153,489.00
01/19/2005,09:47,1115.50,1115.75,1115.25,1115.50,619,1047,1666.00
01/19/2005,09:48,1115.50,1116.00,1115.50,1115.75,1231,478,1709.00
01/19/2005,09:49,1115.75,1115.75,1115.00,1115.25,270,1562,1832.00
01/19/2005,09:50,1115.00,1115.50,1114.75,1114.75,589,1101,1690.00
01/19/2005,09:51,1115.00,1115.25,1114.75,1115.25,593,983,1576.00
01/19/2005,09:52,1115.25,1115.25,1114.75,1115.00,504,1073,1577.00
01/19/2005,09:53,1114.75,1115.00,1114.25,1114.50,815,3324,4139.00
01/19/2005,09:54,1114.50,1115.00,1114.50,1115.00,1308,254,1562.00
01/19/2005,09:55,1115.00,1115.25,1114.75,1115.00,1013,302,1315.00
01/19/2005,09:56,1115.00,1115.25,1114.75,1115.25,746,306,1052.00
01/19/2005,09:57,1115.25,1115.50,1115.00,1115.50,1645,176,1821.00
01/19/2005,09:58,1115.50,1115.50,1115.25,1115.25,153,680,833.00
01/19/2005,09:59,1115.25,1115.50,1115.00,1115.25,332,288,620.00
01/19/2005,10:00,1115.25,1115.50,1115.00,1115.25,427,512,939.00
01/19/2005,10:01,1115.50,1115.75,1115.25,1115.25,1152,823,1975.00
01/19/2005,10:02,1115.25,1115.50,1115.00,1115.25,602,562,1164.00
01/19/2005,10:03,1115.50,1115.50,1115.00,1115.25,223,338,561.00
01/19/2005,10:04,1115.25,1115.25,1115.00,1115.25,506,50,556.00
01/19/2005,10:05,1115.25,1115.75,1115.25,1115.75,1133,338,1471.00
01/19/2005,10:06,1115.75,1116.00,1115.50,1116.00,933,121,1054.00
01/19/2005,10:07,1116.00,1116.25,1115.75,1115.75,1256,447,1703.00
01/19/2005,10:08,1116.00,1116.00,1115.75,1115.75,102,113,215.00
01/19/2005,10:09,1115.75,1116.00,1115.50,1115.75,192,540,732.00
01/19/2005,10:10,1115.75,1116.25,1115.75,1116.00,847,273,1120.00
01/19/2005,10:11,1116.00,1116.00,1115.50,1115.50,281,958,1239.00
01/19/2005,10:12,1115.75,1115.75,1115.50,1115.50,19,50,69.00
01/19/2005,10:13,1115.50,1115.75,1115.25,1115.25,278,361,639.00
01/19/2005,10:14,1115.25,1115.50,1115.25,1115.25,728,496,1224.00
01/19/2005,10:15,1115.00,1115.25,1114.75,1115.25,661,803,1464.00
01/19/2005,10:16,1115.00,1115.25,1115.00,1115.25,149,330,479.00
01/19/2005,10:17,1115.00,1115.25,1115.00,1115.25,83,853,936.00
01/19/2005,10:18,1115.00,1115.25,1114.75,1115.00,126,494,620.00
01/19/2005,10:19,1115.00,1115.25,1114.75,1115.00,189,712,901.00
01/19/2005,10:20,1115.25,1115.25,1115.00,1115.00,43,533,576.00
01/19/2005,10:21,1114.75,1115.00,1114.75,1114.75,76,985,1061.00
01/19/2005,10:22,1114.75,1115.00,1114.50,1115.00,462,633,1095.00
01/19/2005,10:23,1114.75,1115.75,1114.75,1115.50,1843,480,2323.00
01/19/2005,10:24,1115.75,1116.00,1115.25,1115.75,985,508,1493.00
01/19/2005,10:25,1115.75,1116.25,1115.50,1116.00,2798,424,3222.00
01/19/2005,10:26,1116.00,1116.25,1115.75,1115.75,371,1297,1668.00
01/19/2005,10:27,1116.00,1116.00,1115.75,1116.00,234,189,423.00
01/19/2005,10:28,1116.00,1116.00,1115.75,1116.00,388,121,509.00
01/19/2005,10:29,1115.75,1116.00,1115.50,1115.50,393,366,759.00
01/19/2005,10:30,1115.75,1115.75,1115.50,1115.50,339,354,693.00
01/19/2005,10:31,1115.75,1116.00,1115.50,1115.75,138,41,179.00
01/19/2005,10:32,1116.00,1116.00,1115.75,1115.75,18,262,280.00
01/19/2005,10:33,1116.00,1116.75,1115.75,1116.50,4078,118,4196.00
01/19/2005,10:34,1116.75,1116.75,1116.25,1116.25,843,695,1538.00
01/19/2005,10:35,1116.50,1116.75,1116.25,1116.50,513,376,889.00
01/19/2005,10:36,1116.25,1116.50,1116.25,1116.50,634,33,667.00
01/19/2005,10:37,1116.50,1116.75,1116.00,1116.25,560,404,964.00
01/19/2005,10:38,1116.25,1116.50,1116.00,1116.00,42,719,761.00
01/19/2005,10:39,1116.00,1116.25,1116.00,1116.00,16,341,357.00
01/19/2005,10:40,1116.00,1116.00,1115.75,1115.75,82,548,630.00
01/19/2005,10:41,1115.75,1116.00,1115.75,1115.75,228,6,234.00
01/19/2005,10:42,1115.75,1116.00,1115.75,1115.75,33,489,522.00
01/19/2005,10:43,1115.75,1116.00,1115.75,1115.75,21,528,549.00
01/19/2005,10:44,1115.75,1116.00,1115.75,1115.75,231,44,275.00
01/19/2005,10:45,1116.00,1116.00,1115.50,1115.75,137,327,464.00
01/19/2005,10:46,1115.50,1115.75,1115.50,1115.50,146,21,167.00
01/19/2005,10:47,1115.75,1115.75,1115.25,1115.50,34,528,562.00
01/19/2005,10:48,1115.50,1115.50,1115.00,1115.00,100,970,1070.00
01/19/2005,10:49,1115.25,1115.25,1114.75,1115.00,340,1023,1363.00
01/19/2005,10:50,1114.75,1115.25,1114.75,1115.00,384,1129,1513.00
01/19/2005,10:51,1115.00,1115.25,1114.75,1115.00,121,569,690.00
01/19/2005,10:52,1115.00,1115.00,1114.50,1114.75,427,717,1144.00
01/19/2005,10:53,1114.50,1115.00,1114.50,1114.75,419,516,935.00
01/19/2005,10:54,1115.00,1115.00,1114.75,1115.00,348,5,353.00
01/19/2005,10:55,1114.75,1115.25,1114.75,1115.00,665,588,1253.00
01/19/2005,10:56,1114.75,1115.00,1114.50,1114.50,350,341,691.00
01/19/2005,10:57,1114.50,1115.00,1114.50,1115.00,295,135,430.00
01/19/2005,10:58,1114.75,1115.00,1114.75,1115.00,113,203,316.00
01/19/2005,10:59,1114.75,1115.25,1114.50,1114.75,483,422,905.00
01/19/2005,11:00,1114.50,1114.75,1114.50,1114.75,198,801,999.00
01/19/2005,11:01,1114.75,1115.25,1114.50,1115.25,583,141,724.00
01/19/2005,11:02,1115.25,1115.25,1114.75,1115.25,376,474,850.00
01/19/2005,11:03,1115.00,1115.25,1115.00,1115.00,59,528,587.00
01/19/2005,11:04,1115.25,1115.25,1114.75,1115.00,118,251,369.00
01/19/2005,11:05,1115.00,1115.00,1114.25,1114.25,76,1011,1087.00
01/19/2005,11:06,1114.50,1114.50,1113.25,1113.75,1583,5337,6920.00
01/19/2005,11:07,1113.75,1114.00,1113.25,1113.25,386,2247,2633.00
01/19/2005,11:08,1113.25,1114.00,1113.00,1113.75,2152,1152,3304.00
01/19/2005,11:09,1113.50,1113.75,1113.50,1113.75,267,676,943.00
01/19/2005,11:10,1113.75,1113.75,1113.50,1113.75,809,84,893.00
01/19/2005,11:11,1113.50,1113.75,1113.25,1113.50,120,497,617.00
01/19/2005,11:12,1113.75,1113.75,1113.50,1113.50,94,375,469.00
01/19/2005,11:13,1113.50,1114.00,1113.50,1114.00,1478,61,1539.00
01/19/2005,11:14,1114.00,1114.25,1113.75,1114.00,171,647,818.00
01/19/2005,11:15,1113.75,1114.00,1113.75,1113.75,893,455,1348.00
01/19/2005,11:16,1113.75,1114.00,1113.75,1114.00,16,453,469.00
01/19/2005,11:17,1114.00,1114.25,1113.75,1114.25,533,200,733.00
01/19/2005,11:18,1114.00,1114.25,1113.75,1114.00,206,472,678.00
01/19/2005,11:19,1114.00,1114.00,1113.75,1113.75,22,29,51.00
01/19/2005,11:20,1113.75,1114.00,1113.75,1113.75,23,49,72.00
01/19/2005,11:21,1113.75,1114.00,1113.50,1113.75,313,476,789.00
01/19/2005,11:22,1113.50,1114.00,1113.50,1114.00,263,182,445.00
01/19/2005,11:23,1113.75,1114.00,1113.00,1113.25,180,2744,2924.00
01/19/2005,11:24,1113.25,1113.50,1113.25,1113.25,111,220,331.00
01/19/2005,11:25,1113.50,1113.75,1113.25,1113.75,1819,107,1926.00
01/19/2005,11:26,1113.75,1113.75,1113.50,1113.75,57,398,455.00
01/19/2005,11:27,1113.75,1113.75,1113.50,1113.50,836,366,1202.00
01/19/2005,11:28,1113.50,1113.75,1113.50,1113.50,8,846,854.00
01/19/2005,11:29,1113.50,1114.00,1113.25,1114.00,1080,120,1200.00
01/19/2005,11:30,1114.00,1114.50,1113.75,1114.25,2055,325,2380.00
01/19/2005,11:31,1114.25,1114.50,1113.75,1114.50,696,340,1036.00
01/19/2005,11:32,1114.25,1114.50,1114.25,1114.50,243,117,360.00
01/19/2005,11:33,1114.50,1114.75,1114.25,1114.75,995,132,1127.00
01/19/2005,11:34,1114.75,1114.75,1114.50,1114.50,155,55,210.00
01/19/2005,11:35,1114.50,1114.75,1114.25,1114.50,17,477,494.00
01/19/2005,11:36,1114.25,1114.75,1114.25,1114.50,804,541,1345.00
01/19/2005,11:37,1114.50,1114.75,1114.25,1114.25,14,257,271.00
01/19/2005,11:38,1114.50,1114.50,1114.00,1114.25,185,1020,1205.00
01/19/2005,11:39,1114.25,1114.75,1114.25,1114.50,352,99,451.00
01/19/2005,11:40,1114.50,1114.50,1114.25,1114.50,277,6,283.00
01/19/2005,11:41,1114.50,1114.75,1114.50,1114.50,145,303,448.00
01/19/2005,11:42,1114.50,1114.50,1114.25,1114.50,202,273,475.00
01/19/2005,11:43,1114.50,1114.50,1114.25,1114.50,45,17,62.00
01/19/2005,11:44,1114.25,1114.50,1114.00,1114.25,206,913,1119.00
01/19/2005,11:45,1114.25,1114.50,1114.25,1114.25,150,1,151.00
01/19/2005,11:46,1114.50,1114.75,1114.50,1114.75,1157,531,1688.00
01/19/2005,11:47,1115.00,1115.50,1115.00,1115.25,2458,1203,3661.00
01/19/2005,11:48,1115.25,1115.50,1115.25,1115.50,501,101,602.00
01/19/2005,11:49,1115.25,1115.50,1115.00,1115.25,610,597,1207.00
01/19/2005,11:50,1115.25,1115.50,1115.25,1115.50,41,22,63.00
01/19/2005,11:51,1115.50,1115.75,1115.50,1115.75,1574,101,1675.00
01/19/2005,11:52,1115.75,1115.75,1115.50,1115.75,857,61,918.00
01/19/2005,11:53,1115.50,1116.00,1115.50,1115.75,1234,234,1468.00
01/19/2005,11:54,1115.50,1115.50,1115.25,1115.50,14,789,803.00
01/19/2005,11:55,1115.25,1115.75,1115.25,1115.50,180,874,1054.00
01/19/2005,11:56,1115.25,1115.75,1115.25,1115.50,485,380,865.00
01/19/2005,11:57,1115.50,1115.50,1115.25,1115.50,457,21,478.00
01/19/2005,11:58,1115.50,1115.75,1115.25,1115.50,139,11,150.00
01/19/2005,11:59,1115.75,1116.00,1115.75,1116.00,542,12,554.00
01/19/2005,12:00,1116.00,1116.25,1115.75,1116.00,1878,168,2046.00
01/19/2005,12:01,1116.00,1116.25,1115.75,1115.75,148,713,861.00
01/19/2005,12:02,1115.75,1116.00,1115.25,1115.50,37,829,866.00
01/19/2005,12:03,1115.25,1115.50,1115.00,1115.25,142,791,933.00
01/19/2005,12:04,1115.00,1115.50,1115.00,1115.25,394,92,486.00
01/19/2005,12:05,1115.00,1115.50,1115.00,1115.50,320,48,368.00
01/19/2005,12:06,1115.50,1115.50,1115.25,1115.25,60,331,391.00
01/19/2005,12:07,1115.25,1115.50,1115.00,1115.00,61,181,242.00
01/19/2005,12:08,1115.00,1115.25,1115.00,1115.25,626,9,635.00
01/19/2005,12:09,1115.25,1115.50,1115.00,1115.25,166,61,227.00
01/19/2005,12:10,1115.25,1115.50,1115.25,1115.25,58,84,142.00
01/19/2005,12:11,1115.50,1115.50,1115.00,1115.25,110,265,375.00
01/19/2005,12:12,1115.25,1115.50,1115.00,1115.25,165,92,257.00
01/19/2005,12:13,1115.25,1115.50,1115.00,1115.50,211,72,283.00
01/19/2005,12:14,1115.50,1115.50,1115.25,1115.25,23,146,169.00
01/19/2005,12:15,1115.50,1115.50,1115.00,1115.25,17,116,133.00
01/19/2005,12:16,1115.25,1115.50,1115.00,1115.00,104,230,334.00
01/19/2005,12:17,1115.00,1115.25,1114.75,1115.00,230,559,789.00
01/19/2005,12:18,1115.00,1115.50,1115.00,1115.25,580,157,737.00
01/19/2005,12:19,1115.25,1115.50,1115.25,1115.25,17,471,488.00
01/19/2005,12:20,1115.50,1116.00,1115.50,1115.75,2093,208,2301.00
01/19/2005,12:21,1116.00,1116.25,1115.75,1116.25,1010,221,1231.00
01/19/2005,12:22,1116.25,1116.50,1116.00,1116.25,2660,261,2921.00
01/19/2005,12:23,1116.50,1116.50,1115.75,1115.75,431,2136,2567.00
01/19/2005,12:24,1115.75,1116.25,1115.50,1115.50,164,586,750.00
01/19/2005,12:25,1115.50,1115.75,1115.50,1115.75,70,490,560.00
01/19/2005,12:26,1115.50,1115.75,1115.25,1115.25,212,548,760.00
01/19/2005,12:27,1115.25,1115.50,1115.00,1115.50,536,584,1120.00
01/19/2005,12:28,1115.25,1115.50,1115.25,1115.50,312,227,539.00
01/19/2005,12:29,1115.50,1115.75,1115.25,1115.50,275,102,377.00
01/19/2005,12:30,1115.25,1115.50,1115.25,1115.50,62,10,72.00
01/19/2005,12:31,1115.50,1115.75,1115.25,1115.50,523,161,684.00
01/19/2005,12:32,1115.25,1115.50,1115.00,1115.50,439,455,894.00
01/19/2005,12:33,1115.50,1115.75,1115.50,1115.50,314,51,365.00
01/19/2005,12:34,1115.75,1115.75,1115.25,1115.50,104,369,473.00
01/19/2005,12:35,1115.50,1115.75,1114.75,1115.00,286,1738,2024.00
01/19/2005,12:36,1114.75,1115.00,1114.75,1115.00,209,242,451.00
01/19/2005,12:37,1115.00,1115.00,1114.75,1115.00,683,110,793.00
01/19/2005,12:38,1114.75,1115.00,1114.50,1114.75,560,549,1109.00
01/19/2005,12:39,1114.75,1114.75,1114.50,1114.75,508,12,520.00
01/19/2005,12:40,1114.75,1115.00,1114.75,1115.00,28,4,32.00
01/19/2005,12:41,1114.75,1115.00,1114.75,1115.00,687,10,697.00
01/19/2005,12:42,1115.00,1115.25,1115.00,1115.00,105,170,275.00
01/19/2005,12:43,1115.00,1115.25,1115.00,1115.25,45,247,292.00
01/19/2005,12:44,1115.25,1115.25,1114.75,1115.00,51,238,289.00
01/19/2005,12:45,1115.00,1115.00,1114.75,1115.00,477,18,495.00
01/19/2005,12:46,1114.75,1115.25,1114.75,1115.00,144,17,161.00
01/19/2005,12:47,1115.00,1115.50,1115.00,1115.25,718,275,993.00
01/19/2005,12:48,1115.25,1115.25,1115.00,1115.25,308,5,313.00
01/19/2005,12:49,1115.25,1115.50,1115.00,1115.25,125,114,239.00
01/19/2005,12:50,1115.25,1115.25,1115.00,1115.25,132,25,157.00
01/19/2005,12:51,1115.25,1115.50,1115.25,1115.25,620,3,623.00
01/19/2005,12:52,1115.25,1115.50,1115.25,1115.25,54,579,633.00
01/19/2005,12:53,1115.25,1115.25,1114.50,1114.50,75,1203,1278.00
01/19/2005,12:54,1114.50,1114.75,1114.50,1114.50,1006,77,1083.00
01/19/2005,12:55,1114.75,1114.75,1114.00,1114.25,475,2090,2565.00
01/19/2005,12:56,1114.25,1114.50,1114.25,1114.25,445,113,558.00
01/19/2005,12:57,1114.25,1114.75,1114.25,1114.50,273,463,736.00
01/19/2005,12:58,1114.50,1114.50,1114.25,1114.50,482,3,485.00
01/19/2005,12:59,1114.50,1114.75,1114.25,1114.50,73,298,371.00
01/19/2005,13:00,1114.50,1114.50,1114.25,1114.50,369,291,660.00
01/19/2005,13:01,1114.50,1115.25,1114.25,1115.25,3304,1027,4331.00
01/19/2005,13:02,1115.25,1115.25,1114.25,1114.75,550,1623,2173.00
01/19/2005,13:03,1114.75,1115.00,1114.75,1115.00,417,550,967.00
01/19/2005,13:04,1114.75,1115.00,1114.25,1114.50,616,478,1094.00
01/19/2005,13:05,1114.50,1115.00,1114.50,1115.00,1129,41,1170.00
01/19/2005,13:06,1115.00,1115.00,1114.25,1114.50,285,725,1010.00
01/19/2005,13:07,1114.50,1114.50,1114.00,1114.25,496,862,1358.00
01/19/2005,13:08,1114.25,1114.50,1114.00,1114.25,1075,790,1865.00
01/19/2005,13:09,1114.00,1114.25,1113.50,1113.75,572,3328,3900.00
01/19/2005,13:10,1113.50,1114.00,1113.50,1114.00,1127,372,1499.00
01/19/2005,13:11,1113.75,1114.50,1113.75,1114.50,1098,166,1264.00
01/19/2005,13:12,1114.50,1114.50,1114.00,1114.00,38,293,331.00
01/19/2005,13:13,1114.25,1114.25,1113.50,1113.75,404,2070,2474.00
01/19/2005,13:14,1113.75,1114.25,1113.75,1114.25,618,344,962.00
01/19/2005,13:15,1114.25,1114.75,1114.00,1114.25,1168,707,1875.00
01/19/2005,13:16,1114.50,1114.50,1114.00,1114.25,239,861,1100.00
01/19/2005,13:17,1114.25,1114.50,1114.00,1114.50,649,266,915.00
01/19/2005,13:18,1114.50,1114.75,1114.25,1114.50,725,35,760.00
01/19/2005,13:19,1114.50,1115.00,1114.25,1114.75,829,680,1509.00
01/19/2005,13:20,1115.00,1115.25,1114.75,1115.00,1045,386,1431.00
01/19/2005,13:21,1115.00,1115.25,1114.75,1115.25,1428,256,1684.00
01/19/2005,13:22,1115.25,1115.50,1114.75,1115.50,1758,1032,2790.00
01/19/2005,13:23,1115.25,1115.75,1115.25,1115.75,1621,1211,2832.00
01/19/2005,13:24,1115.75,1115.75,1115.25,1115.50,292,898,1190.00
01/19/2005,13:25,1115.50,1115.75,1115.25,1115.50,198,974,1172.00
01/19/2005,13:26,1115.50,1115.50,1115.25,1115.50,325,268,593.00
01/19/2005,13:27,1115.50,1115.50,1114.75,1115.00,968,1274,2242.00
01/19/2005,13:28,1115.00,1115.25,1115.00,1115.00,135,544,679.00
01/19/2005,13:29,1115.00,1115.75,1115.00,1115.50,931,324,1255.00
01/19/2005,13:30,1115.75,1116.25,1115.50,1116.25,2760,488,3248.00
01/19/2005,13:31,1116.25,1116.50,1116.00,1116.00,1459,1211,2670.00
01/19/2005,13:32,1116.25,1116.25,1115.75,1116.00,754,700,1454.00
01/19/2005,13:33,1115.75,1116.25,1115.50,1115.75,1066,976,2042.00
01/19/2005,13:34,1115.75,1116.00,1115.50,1116.00,1247,31,1278.00
01/19/2005,13:35,1115.75,1116.00,1115.75,1115.75,609,88,697.00
01/19/2005,13:36,1115.75,1116.25,1115.50,1115.75,225,413,638.00
01/19/2005,13:37,1115.75,1115.75,1115.25,1115.25,654,694,1348.00
01/19/2005,13:38,1115.25,1115.50,1115.00,1115.25,881,865,1746.00
01/19/2005,13:39,1115.25,1115.50,1115.00,1115.50,775,36,811.00
01/19/2005,13:40,1115.75,1115.75,1115.50,1115.75,791,188,979.00
01/19/2005,13:41,1115.50,1115.75,1115.25,1115.25,36,373,409.00
01/19/2005,13:42,1115.25,1115.50,1115.00,1115.25,523,947,1470.00
01/19/2005,13:43,1115.00,1115.25,1115.00,1115.00,18,1059,1077.00
01/19/2005,13:44,1115.00,1115.25,1115.00,1115.00,140,34,174.00
01/19/2005,13:45,1115.00,1115.50,1115.00,1115.25,239,13,252.00
01/19/2005,13:46,1115.25,1115.50,1115.00,1115.25,35,242,277.00
01/19/2005,13:47,1115.00,1115.25,1114.75,1115.00,179,466,645.00
01/19/2005,13:48,1115.00,1115.25,1114.25,1114.75,423,2377,2800.00
01/19/2005,13:49,1114.75,1114.75,1114.50,1114.75,202,209,411.00
01/19/2005,13:50,1114.75,1114.75,1114.50,1114.75,275,760,1035.00
01/19/2005,13:51,1114.75,1114.75,1114.25,1114.50,71,693,764.00
01/19/2005,13:52,1114.75,1115.00,1114.50,1115.00,543,46,589.00
01/19/2005,13:53,1114.75,1115.25,1114.75,1115.25,842,210,1052.00
01/19/2005,13:54,1115.25,1115.50,1114.75,1114.75,664,627,1291.00
01/19/2005,13:55,1115.00,1115.00,1114.50,1114.50,320,698,1018.00
01/19/2005,13:56,1114.50,1114.75,1114.25,1114.50,447,520,967.00
01/19/2005,13:57,1114.50,1114.75,1114.25,1114.50,178,6,184.00
01/19/2005,13:58,1114.50,1115.00,1114.50,1115.00,1622,31,1653.00
01/19/2005,13:59,1115.25,1115.25,1114.75,1115.00,135,295,430.00
01/19/2005,14:00,1115.00,1115.25,1114.75,1115.00,348,490,838.00
01/19/2005,14:01,1115.25,1115.25,1114.75,1115.00,424,412,836.00
01/19/2005,14:02,1115.00,1115.50,1114.75,1115.25,818,436,1254.00
01/19/2005,14:03,1115.25,1115.25,1115.00,1115.25,31,626,657.00
01/19/2005,14:04,1115.00,1115.25,1115.00,1115.00,482,55,537.00
01/19/2005,14:05,1115.00,1115.25,1115.00,1115.25,1955,126,2081.00
01/19/2005,14:06,1115.50,1115.50,1115.25,1115.25,141,492,633.00
01/19/2005,14:07,1115.25,1115.25,1115.00,1115.00,20,321,341.00
01/19/2005,14:08,1115.00,1115.25,1114.75,1114.75,58,271,329.00
01/19/2005,14:09,1114.75,1115.00,1114.75,1115.00,19,24,43.00
01/19/2005,14:10,1115.00,1115.00,1114.25,1114.25,162,2397,2559.00
01/19/2005,14:11,1114.25,1114.75,1114.25,1114.25,313,743,1056.00
01/19/2005,14:12,1114.25,1114.50,1113.50,1113.50,73,3290,3363.00
01/19/2005,14:13,1113.50,1114.00,1113.50,1113.75,578,377,955.00
01/19/2005,14:14,1113.75,1113.75,1112.75,1113.25,3406,5462,8868.00
01/19/2005,14:15,1113.25,1113.50,1113.00,1113.00,226,1411,1637.00
01/19/2005,14:16,1113.00,1113.00,1112.50,1112.50,1966,2165,4131.00
01/19/2005,14:17,1112.75,1113.25,1112.25,1113.25,1827,1641,3468.00
01/19/2005,14:18,1113.25,1113.25,1112.75,1113.00,1268,720,1988.00
01/19/2005,14:19,1113.25,1113.25,1113.00,1113.25,1441,331,1772.00
01/19/2005,14:20,1113.25,1113.50,1113.00,1113.25,1120,1686,2806.00
01/19/2005,14:21,1113.25,1113.25,1112.75,1113.00,497,816,1313.00
01/19/2005,14:22,1113.00,1113.25,1112.50,1112.75,335,1301,1636.00
01/19/2005,14:23,1112.50,1113.00,1112.25,1112.25,1184,1796,2980.00
01/19/2005,14:24,1112.25,1112.25,1111.50,1111.75,2317,8235,10552.00
01/19/2005,14:25,1111.75,1112.00,1111.00,1111.25,1245,4772,6017.00
01/19/2005,14:26,1111.25,1111.50,1110.75,1110.75,1738,7304,9042.00
01/19/2005,14:27,1110.75,1111.25,1110.25,1111.00,2737,3941,6678.00
01/19/2005,14:28,1110.75,1111.25,1110.50,1110.75,1752,2457,4209.00
01/19/2005,14:29,1110.50,1111.00,1109.75,1110.25,1508,5470,6978.00
01/19/2005,14:30,1110.25,1110.25,1109.25,1109.50,1648,3485,5133.00
01/19/2005,14:31,1109.50,1110.00,1109.00,1109.50,3869,3172,7041.00
01/19/2005,14:32,1109.50,1109.75,1108.50,1109.00,3379,2933,6312.00
01/19/2005,14:33,1109.00,1109.75,1109.00,1109.75,2740,1823,4563.00
01/19/2005,14:34,1109.75,1109.75,1109.50,1109.75,1501,2111,3612.00
01/19/2005,14:35,1109.75,1109.75,1109.25,1109.50,1563,851,2414.00
01/19/2005,14:36,1109.50,1109.75,1109.25,1109.50,1085,1387,2472.00
01/19/2005,14:37,1109.50,1110.00,1109.25,1109.75,1829,1121,2950.00
01/19/2005,14:38,1110.00,1110.50,1109.75,1110.50,2027,796,2823.00
01/19/2005,14:39,1110.25,1110.50,1109.75,1110.00,1473,2523,3996.00
01/19/2005,14:40,1109.75,1110.25,1109.75,1109.75,476,664,1140.00
01/19/2005,14:41,1110.00,1110.25,1109.50,1110.00,2203,1381,3584.00
01/19/2005,14:42,1110.00,1110.25,1109.75,1110.00,905,995,1900.00
01/19/2005,14:43,1110.00,1110.25,1109.50,1109.75,682,1727,2409.00
01/19/2005,14:44,1109.75,1110.25,1109.50,1110.25,1425,116,1541.00
01/19/2005,14:45,1110.00,1110.75,1110.00,1110.75,2221,580,2801.00
01/19/2005,14:46,1110.50,1110.75,1110.25,1110.25,159,2045,2204.00
01/19/2005,14:47,1110.25,1110.25,1109.50,1109.75,1259,2138,3397.00
01/19/2005,14:48,1109.75,1110.00,1109.25,1109.25,236,2220,2456.00
01/19/2005,14:49,1109.50,1109.50,1108.75,1109.00,2105,3207,5312.00
01/19/2005,14:50,1109.00,1109.50,1108.75,1109.50,1490,977,2467.00
01/19/2005,14:51,1109.50,1109.50,1109.00,1109.00,697,2033,2730.00
01/19/2005,14:52,1109.00,1109.50,1109.00,1109.50,2180,642,2822.00
01/19/2005,14:53,1109.50,1109.50,1109.25,1109.50,1295,48,1343.00
01/19/2005,14:54,1109.50,1109.50,1109.25,1109.25,485,1637,2122.00
01/19/2005,14:55,1109.25,1109.50,1108.75,1109.00,480,2292,2772.00
01/19/2005,14:56,1109.00,1109.25,1108.50,1108.75,807,3118,3925.00
01/19/2005,14:57,1108.75,1108.75,1108.50,1108.50,2418,3333,5751.00
01/19/2005,14:58,1108.50,1108.75,1108.25,1108.50,857,957,1814.00
01/19/2005,14:59,1108.25,1108.50,1108.00,1108.00,1472,2727,4199.00
01/19/2005,15:00,1108.25,1108.50,1107.75,1107.75,2349,3861,6210.00
01/19/2005,15:01,1108.00,1108.25,1107.50,1107.50,3777,3416,7193.00
01/19/2005,15:02,1107.50,1108.00,1107.50,1108.00,1908,519,2427.00
01/19/2005,15:03,1108.00,1108.25,1107.75,1107.75,2854,1330,4184.00
01/19/2005,15:04,1108.00,1108.00,1107.50,1107.50,1278,2032,3310.00
01/19/2005,15:05,1107.50,1108.00,1107.50,1107.50,713,2907,3620.00
01/19/2005,15:06,1107.50,1107.75,1106.75,1107.50,3578,4890,8468.00
01/19/2005,15:07,1107.50,1108.00,1107.25,1107.75,1366,1040,2406.00
01/19/2005,15:08,1107.75,1107.75,1107.00,1107.25,1189,2532,3721.00
01/19/2005,15:09,1107.50,1107.75,1107.25,1107.25,485,2149,2634.00
01/19/2005,15:10,1107.50,1107.50,1107.00,1107.25,525,1007,1532.00
01/19/2005,15:11,1107.25,1107.25,1106.75,1107.00,1087,2589,3676.00
01/19/2005,15:12,1107.00,1107.00,1106.50,1106.75,812,2555,3367.00
01/19/2005,15:13,1106.75,1107.00,1106.50,1106.75,1425,1394,2819.00
01/19/2005,15:14,1107.00,1107.00,1106.25,1106.50,1237,2050,3287.00
01/19/2005,15:15,1106.50,1106.75,1106.25,1106.25,4525,3318,7843.00
01/19/2005,15:16,1106.25,1106.50,1106.25,1106.25,17,123,140.00
01/19/2005,15:31,1104.50,1104.50,1102.75,1102.75,437,1356,1793.00
01/19/2005,15:32,1102.75,1103.00,1101.50,1102.25,572,1243,1815.00
01/19/2005,15:33,1102.25,1103.00,1102.00,1102.75,416,213,629.00
01/19/2005,15:34,1102.75,1103.00,1102.50,1102.75,146,393,539.00
01/19/2005,15:35,1102.50,1102.75,1102.50,1102.50,15,245,260.00
01/19/2005,15:36,1102.50,1102.50,1102.00,1102.50,161,255,416.00
01/19/2005,15:37,1102.25,1102.50,1102.00,1102.25,322,353,675.00
01/19/2005,15:38,1102.25,1103.00,1102.25,1102.50,492,707,1199.00
01/19/2005,15:39,1102.25,1102.50,1102.00,1102.25,104,488,592.00
01/19/2005,15:40,1102.25,1103.00,1102.25,1103.00,451,147,598.00
01/19/2005,15:41,1102.75,1103.00,1102.75,1103.00,272,158,430.00
01/19/2005,15:42,1103.00,1103.50,1103.00,1103.00,276,234,510.00
01/19/2005,15:43,1103.00,1103.50,1103.00,1103.00,300,579,879.00
01/19/2005,15:44,1103.25,1103.25,1103.00,1103.00,91,156,247.00
01/19/2005,15:45,1103.00,1103.00,1102.50,1103.00,173,243,416.00
01/19/2005,15:46,1102.75,1103.00,1102.75,1103.00,79,46,125.00
01/19/2005,15:47,1103.00,1103.00,1102.75,1103.00,128,30,158.00
01/19/2005,15:48,1103.00,1103.00,1102.75,1103.00,44,1,45.00
01/19/2005,15:49,1103.00,1103.00,1102.50,1102.75,25,95,120.00
01/19/2005,15:50,1102.75,1102.75,1102.75,1102.75,86,0,86.00
01/19/2005,15:51,1102.75,1103.00,1102.75,1102.75,7,5,12.00
01/19/2005,15:52,1102.75,1102.75,1102.50,1102.75,3,200,203.00
01/19/2005,15:53,1102.75,1103.00,1102.75,1102.75,49,30,79.00
01/19/2005,15:54,1102.75,1102.75,1102.75,1102.75,0,36,36.00
01/19/2005,15:55,1103.00,1103.00,1102.75,1102.75,3,98,101.00
01/19/2005,15:56,1102.75,1103.00,1102.75,1102.75,6,21,27.00
01/19/2005,15:57,1102.75,1102.75,1102.50,1102.75,37,17,54.00
01/19/2005,15:58,1102.75,1103.00,1102.75,1102.75,5,39,44.00
01/19/2005,15:59,1102.75,1102.75,1102.50,1102.50,10,55,65.00
01/19/2005,16:00,1102.50,1103.25,1102.25,1102.75,359,461,820.00
01/19/2005,17:01,1100.50,1101.00,1100.50,1101.00,213,18,231.00
01/19/2005,17:02,1101.00,1101.00,1101.00,1101.00,137,0,137.00
01/19/2005,17:03,1101.00,1101.25,1100.75,1101.25,72,1,73.00
01/19/2005,17:04,1101.00,1101.25,1101.00,1101.25,50,55,105.00
01/19/2005,17:05,1101.25,1101.25,1101.25,1101.25,73,0,73.00
01/19/2005,17:06,1101.25,1101.25,1101.25,1101.25,26,0,26.00
01/19/2005,17:07,1101.25,1101.25,1101.00,1101.00,8,4,12.00
01/19/2005,17:08,1101.25,1101.25,1101.25,1101.25,74,0,74.00
01/19/2005,17:09,1101.25,1101.25,1101.25,1101.25,53,0,53.00
01/19/2005,17:10,1101.25,1101.25,1101.00,1101.25,51,1,52.00
01/19/2005,17:11,1101.25,1101.25,1101.00,1101.25,42,3,45.00
01/19/2005,17:12,1101.25,1101.25,1101.25,1101.25,9,0,9.00
01/19/2005,17:13,1101.25,1101.50,1101.00,1101.25,101,6,107.00
01/19/2005,17:14,1101.25,1101.25,1101.25,1101.25,0,113,113.00
01/19/2005,17:15,1101.25,1101.25,1101.25,1101.25,0,22,22.00
01/19/2005,17:16,1101.25,1101.25,1101.25,1101.25,0,35,35.00
01/19/2005,17:17,1101.25,1101.25,1101.00,1101.00,0,3,3.00
01/19/2005,17:18,1101.00,1101.00,1101.00,1101.00,0,11,11.00
01/19/2005,17:19,1101.25,1101.25,1101.00,1101.00,15,121,136.00
01/19/2005,17:20,1101.00,1101.25,1101.00,1101.25,4,1,5.00
01/19/2005,17:21,1101.25,1101.25,1101.00,1101.25,105,125,230.00
01/19/2005,17:22,1101.25,1101.25,1101.25,1101.25,14,0,14.00
01/19/2005,17:23,1101.50,1101.50,1101.25,1101.25,2,7,9.00
01/19/2005,17:24,1101.25,1101.50,1101.25,1101.50,3,3,6.00
01/19/2005,17:25,1101.50,1101.50,1101.50,1101.50,219,0,219.00
01/19/2005,17:26,1101.50,1101.75,1101.50,1101.75,53,2,55.00
01/19/2005,17:27,1101.75,1101.75,1101.75,1101.75,10,0,10.00
01/19/2005,17:28,1101.75,1101.75,1101.75,1101.75,1,0,1.00
01/19/2005,17:29,1101.75,1101.75,1101.75,1101.75,1,0,1.00
01/19/2005,17:30,1101.75,1101.75,1101.50,1101.50,1,32,33.00
01/19/2005,17:31,1101.75,1101.75,1101.50,1101.50,19,1,20.00
01/19/2005,17:32,1101.50,1101.75,1101.50,1101.50,3,2,5.00
01/19/2005,17:33,1101.50,1101.75,1101.50,1101.50,2,7,9.00
01/19/2005,17:34,1101.50,1101.75,1101.50,1101.50,1,126,127.00
01/19/2005,17:35,1101.75,1102.00,1101.50,1102.00,255,37,292.00
01/19/2005,17:36,1101.75,1102.25,1101.75,1102.25,379,6,385.00
01/19/2005,17:37,1102.00,1102.00,1101.75,1102.00,1,17,18.00
01/19/2005,17:38,1101.75,1102.25,1101.75,1102.25,22,5,27.00
01/19/2005,17:39,1102.00,1102.25,1102.00,1102.25,11,3,14.00
01/19/2005,17:40,1102.00,1102.00,1102.00,1102.00,0,5,5.00
01/19/2005,17:41,1102.00,1102.00,1101.75,1102.00,4,7,11.00
01/19/2005,17:42,1102.00,1102.00,1101.75,1101.75,9,2,11.00
01/19/2005,17:43,1101.75,1102.00,1101.75,1102.00,26,4,30.00
01/19/2005,17:44,1102.00,1102.00,1102.00,1102.00,47,0,47.00
01/19/2005,17:45,1102.00,1102.00,1102.00,1102.00,43,0,43.00
01/19/2005,17:46,1102.00,1102.25,1102.00,1102.00,87,7,94.00
01/19/2005,17:47,1102.25,1102.25,1102.00,1102.00,23,6,29.00
01/19/2005,17:48,1102.00,1102.25,1102.00,1102.00,5,9,14.00
01/19/2005,17:49,1102.00,1102.00,1102.00,1102.00,0,91,91.00
01/19/2005,17:50,1102.00,1102.25,1102.00,1102.25,2,31,33.00
01/19/2005,17:51,1102.00,1102.25,1102.00,1102.25,30,12,42.00
01/19/2005,17:52,1102.25,1102.25,1102.25,1102.25,7,0,7.00
01/19/2005,17:53,1102.25,1102.25,1102.25,1102.25,28,0,28.00
01/19/2005,17:54,1102.25,1102.50,1102.00,1102.50,36,18,54.00
01/19/2005,17:55,1102.50,1102.50,1102.50,1102.50,5,0,5.00
01/19/2005,17:56,1102.25,1102.50,1102.25,1102.50,30,1,31.00
01/19/2005,17:57,1102.25,1102.25,1102.25,1102.25,0,69,69.00
01/19/2005,17:58,1102.25,1102.25,1102.00,1102.00,0,21,21.00
01/19/2005,17:59,1102.00,1102.00,1102.00,1102.00,0,59,59.00
01/19/2005,18:00,1102.00,1102.25,1102.00,1102.25,7,10,17.00
01/19/2005,18:02,1102.00,1102.00,1102.00,1102.00,0,88,88.00
01/19/2005,18:03,1102.00,1102.25,1101.75,1102.00,4,11,15.00
01/19/2005,18:04,1102.00,1102.00,1102.00,1102.00,0,84,84.00
01/19/2005,18:05,1102.00,1102.00,1102.00,1102.00,0,45,45.00
01/19/2005,18:06,1102.25,1102.25,1102.00,1102.00,3,1,4.00
01/19/2005,18:07,1102.00,1102.00,1102.00,1102.00,0,5,5.00
01/19/2005,18:08,1102.00,1102.00,1102.00,1102.00,0,20,20.00
01/19/2005,18:09,1102.00,1102.00,1102.00,1102.00,0,2,2.00
01/19/2005,18:10,1102.00,1102.00,1102.00,1102.00,0,1,1.00
01/19/2005,18:11,1102.00,1102.00,1101.75,1101.75,0,4,4.00
01/19/2005,18:12,1101.75,1102.00,1101.75,1102.00,1,2,3.00
01/19/2005,18:13,1101.75,1101.75,1101.75,1101.75,0,3,3.00
01/19/2005,18:14,1102.00,1102.00,1102.00,1102.00,2,0,2.00
01/19/2005,18:15,1102.00,1102.00,1102.00,1102.00,1,0,1.00
01/19/2005,18:16,1101.75,1101.75,1101.75,1101.75,0,2,2.00
01/19/2005,18:19,1102.00,1102.00,1102.00,1102.00,1,0,1.00
01/19/2005,18:20,1101.75,1101.75,1101.75,1101.75,0,1,1.00
01/19/2005,18:21,1101.75,1101.75,1101.75,1101.75,0,1,1.00
01/19/2005,18:22,1101.75,1101.75,1101.75,1101.75,0,1,1.00
01/19/2005,18:24,1101.75,1101.75,1101.75,1101.75,0,1,1.00
01/19/2005,18:26,1101.75,1101.75,1101.75,1101.75,0,8,8.00
01/19/2005,18:28,1101.75,1101.75,1101.75,1101.75,0,15,15.00
01/19/2005,18:29,1101.75,1101.75,1101.75,1101.75,0,12,12.00
01/19/2005,18:30,1101.75,1102.00,1101.75,1102.00,1,9,10.00
01/19/2005,18:31,1101.75,1101.75,1101.75,1101.75,0,12,12.00
01/19/2005,18:36,1102.00,1102.00,1102.00,1102.00,11,0,11.00
01/19/2005,18:37,1102.00,1102.00,1102.00,1102.00,28,0,28.00
01/19/2005,18:40,1102.00,1102.00,1102.00,1102.00,3,0,3.00
01/19/2005,18:41,1102.00,1102.00,1102.00,1102.00,109,0,109.00
01/19/2005,18:42,1102.00,1102.00,1102.00,1102.00,12,0,12.00
01/19/2005,18:43,1102.00,1102.00,1102.00,1102.00,1,0,1.00
01/19/2005,18:45,1102.00,1102.00,1102.00,1102.00,2,0,2.00
01/19/2005,18:46,1102.00,1102.00,1101.75,1102.00,4,1,5.00
01/19/2005,18:47,1101.75,1101.75,1101.75,1101.75,0,1,1.00
01/19/2005,18:48,1102.00,1102.00,1101.75,1101.75,10,50,60.00
01/19/2005,18:49,1101.75,1101.75,1101.75,1101.75,0,12,12.00
01/19/2005,18:50,1102.00,1102.00,1102.00,1102.00,2,0,2.00
01/19/2005,18:53,1102.00,1102.00,1101.75,1101.75,6,1,7.00
01/19/2005,18:56,1102.00,1102.00,1102.00,1102.00,1,0,1.00
01/19/2005,18:57,1102.00,1102.00,1101.75,1101.75,3,2,5.00
01/19/2005,18:58,1102.00,1102.00,1102.00,1102.00,1,0,1.00
01/19/2005,18:59,1102.00,1102.00,1102.00,1102.00,7,0,7.00
01/19/2005,19:00,1102.00,1102.00,1102.00,1102.00,1,0,1.00
01/19/2005,19:01,1102.00,1102.00,1102.00,1102.00,8,0,8.00
01/19/2005,19:02,1102.00,1102.00,1101.75,1101.75,4,27,31.00
01/19/2005,19:08,1102.00,1102.00,1102.00,1102.00,3,0,3.00
01/19/2005,19:09,1102.00,1102.00,1102.00,1102.00,4,0,4.00
01/19/2005,19:11,1102.00,1102.00,1102.00,1102.00,10,0,10.00
01/19/2005,19:12,1102.00,1102.25,1102.00,1102.25,11,0,11.00
01/19/2005,19:13,1102.25,1102.25,1102.25,1102.25,2,0,2.00
01/19/2005,19:14,1102.50,1102.50,1102.25,1102.25,1,1,2.00
01/19/2005,19:15,1102.25,1102.25,1102.25,1102.25,0,1,1.00
01/19/2005,19:16,1102.25,1102.25,1102.25,1102.25,0,1,1.00
01/19/2005,19:18,1102.25,1102.25,1102.25,1102.25,0,1,1.00
01/19/2005,19:20,1102.25,1102.25,1102.25,1102.25,0,5,5.00
01/19/2005,19:21,1102.50,1102.50,1102.25,1102.50,80,1,81.00
01/19/2005,19:22,1102.50,1102.75,1102.50,1102.75,78,1,79.00
01/19/2005,19:23,1102.75,1102.75,1102.75,1102.75,1,0,1.00
01/19/2005,19:24,1102.50,1102.50,1102.50,1102.50,0,2,2.00
01/19/2005,19:25,1102.50,1102.75,1102.50,1102.75,2,3,5.00
01/19/2005,19:26,1102.75,1102.75,1102.75,1102.75,1,0,1.00
01/19/2005,19:27,1102.75,1102.75,1102.50,1102.50,21,69,90.00
01/19/2005,19:30,1102.50,1102.50,1102.50,1102.50,0,24,24.00
01/19/2005,19:31,1102.50,1102.50,1102.50,1102.50,0,1,1.00
01/19/2005,19:32,1102.50,1102.50,1102.50,1102.50,0,1,1.00
01/19/2005,19:33,1102.50,1102.50,1102.50,1102.50,0,10,10.00
01/19/2005,19:34,1102.50,1102.50,1102.50,1102.50,0,1,1.00
01/19/2005,19:35,1102.50,1102.75,1102.50,1102.75,3,3,6.00
01/19/2005,19:37,1102.50,1102.50,1102.50,1102.50,0,2,2.00
01/19/2005,19:38,1102.75,1102.75,1102.75,1102.75,1,0,1.00
01/19/2005,19:39,1102.75,1102.75,1102.50,1102.50,1,4,5.00
01/19/2005,19:40,1102.50,1102.50,1102.50,1102.50,0,17,17.00
01/19/2005,19:41,1102.50,1102.50,1102.50,1102.50,0,4,4.00
01/19/2005,19:42,1102.50,1102.75,1102.50,1102.50,50,6,56.00
01/19/2005,19:43,1102.50,1102.50,1102.50,1102.50,0,8,8.00
01/19/2005,19:44,1102.50,1102.50,1102.50,1102.50,0,9,9.00
01/19/2005,19:45,1102.50,1102.50,1102.50,1102.50,0,6,6.00
01/19/2005,19:46,1102.50,1102.50,1102.25,1102.50,7,5,12.00
01/19/2005,19:47,1102.50,1102.50,1102.50,1102.50,8,0,8.00
01/19/2005,19:48,1102.50,1102.50,1102.50,1102.50,2,0,2.00
01/19/2005,19:49,1102.50,1102.75,1102.50,1102.75,16,0,16.00
01/19/2005,19:51,1102.50,1102.50,1102.50,1102.50,0,2,2.00
01/19/2005,19:53,1102.50,1102.50,1102.50,1102.50,0,2,2.00
01/19/2005,19:55,1102.50,1102.50,1102.50,1102.50,0,2,2.00
01/19/2005,19:56,1102.50,1102.50,1102.50,1102.50,0,15,15.00
01/19/2005,19:57,1102.50,1102.50,1102.50,1102.50,0,1,1.00
01/19/2005,19:58,1102.75,1102.75,1102.75,1102.75,2,0,2.00
01/19/2005,19:59,1102.50,1102.50,1102.50,1102.50,0,3,3.00
01/19/2005,20:00,1102.50,1102.50,1102.50,1102.50,0,1,1.00
01/19/2005,20:01,1102.50,1102.50,1102.50,1102.50,0,7,7.00
01/19/2005,20:03,1102.50,1102.50,1102.50,1102.50,0,2,2.00
01/19/2005,20:04,1102.50,1102.50,1102.50,1102.50,0,5,5.00
01/19/2005,20:05,1102.50,1102.50,1102.50,1102.50,0,10,10.00
01/19/2005,20:06,1102.75,1102.75,1102.50,1102.50,1,1,2.00
01/19/2005,20:07,1102.50,1102.50,1102.50,1102.50,0,2,2.00
01/19/2005,20:09,1102.50,1102.50,1102.50,1102.50,0,1,1.00
01/19/2005,20:10,1102.50,1102.50,1102.50,1102.50,0,1,1.00
01/19/2005,20:11,1102.50,1102.50,1102.50,1102.50,0,2,2.00
01/19/2005,20:13,1102.50,1102.75,1102.50,1102.75,1,2,3.00
01/19/2005,20:15,1102.50,1102.50,1102.50,1102.50,0,2,2.00
01/19/2005,20:17,1102.50,1102.75,1102.50,1102.50,1,43,44.00
01/19/2005,20:19,1102.25,1102.50,1102.25,1102.50,1,2,3.00
01/19/2005,20:20,1102.25,1102.25,1102.25,1102.25,0,1,1.00
01/19/2005,20:21,1102.25,1102.25,1102.25,1102.25,0,4,4.00
01/19/2005,20:22,1102.25,1102.25,1102.25,1102.25,0,3,3.00
01/19/2005,20:23,1102.25,1102.25,1102.25,1102.25,0,43,43.00
01/19/2005,20:24,1102.25,1102.50,1102.25,1102.25,1,24,25.00
01/19/2005,20:25,1102.25,1102.25,1102.25,1102.25,0,2,2.00
01/19/2005,20:26,1102.50,1102.50,1102.50,1102.50,20,0,20.00
01/19/2005,20:27,1102.25,1102.50,1102.25,1102.50,65,2,67.00
01/19/2005,20:28,1102.50,1102.50,1102.50,1102.50,40,0,40.00
01/19/2005,20:29,1102.50,1102.50,1102.25,1102.50,11,2,13.00
01/19/2005,20:30,1102.25,1102.25,1102.25,1102.25,0,2,2.00
01/19/2005,20:31,1102.25,1102.25,1102.25,1102.25,0,1,1.00
01/19/2005,20:33,1102.25,1102.25,1102.25,1102.25,0,5,5.00
01/19/2005,20:36,1102.25,1102.25,1102.25,1102.25,0,2,2.00
01/19/2005,20:37,1102.25,1102.25,1102.25,1102.25,0,5,5.00
01/19/2005,20:40,1102.25,1102.25,1102.25,1102.25,0,3,3.00
01/19/2005,20:42,1102.50,1102.50,1102.50,1102.50,2,0,2.00
01/19/2005,20:43,1102.25,1102.25,1102.25,1102.25,0,9,9.00
01/19/2005,20:44,1102.25,1102.25,1102.25,1102.25,0,3,3.00
01/19/2005,20:49,1102.25,1102.25,1102.25,1102.25,0,1,1.00
01/19/2005,20:51,1102.25,1102.25,1102.25,1102.25,0,45,45.00
01/19/2005,20:52,1102.25,1102.25,1102.25,1102.25,0,4,4.00
01/19/2005,20:54,1102.25,1102.25,1102.25,1102.25,0,12,12.00
01/19/2005,20:55,1102.25,1102.25,1102.25,1102.25,0,7,7.00
01/19/2005,20:56,1102.25,1102.25,1102.25,1102.25,0,3,3.00
01/19/2005,20:57,1102.25,1102.25,1102.25,1102.25,0,1,1.00
01/19/2005,20:59,1102.50,1102.50,1102.50,1102.50,1,0,1.00
01/19/2005,21:01,1102.50,1102.50,1102.25,1102.25,1,2,3.00
01/19/2005,21:02,1102.25,1102.50,1102.25,1102.50,1,2,3.00
01/19/2005,21:03,1102.50,1102.50,1102.50,1102.50,2,0,2.00
01/19/2005,21:05,1102.25,1102.25,1102.25,1102.25,0,23,23.00
01/19/2005,21:08,1102.25,1102.25,1102.25,1102.25,0,2,2.00
01/19/2005,21:09,1102.25,1102.25,1102.25,1102.25,0,1,1.00
01/19/2005,21:13,1102.25,1102.25,1102.25,1102.25,0,1,1.00
01/19/2005,21:14,1102.25,1102.25,1102.25,1102.25,0,1,1.00
01/19/2005,21:15,1102.50,1102.50,1102.50,1102.50,1,0,1.00
01/19/2005,21:20,1102.25,1102.25,1102.25,1102.25,0,4,4.00
01/19/2005,21:21,1102.25,1102.25,1102.25,1102.25,0,74,74.00
01/19/2005,21:22,1102.25,1102.25,1102.00,1102.25,3,5,8.00
01/19/2005,21:23,1102.25,1102.25,1102.25,1102.25,11,0,11.00
01/19/2005,21:25,1102.25,1102.25,1102.25,1102.25,2,0,2.00
01/19/2005,21:28,1102.25,1102.25,1102.25,1102.25,2,0,2.00
01/19/2005,21:29,1102.00,1102.00,1102.00,1102.00,0,1,1.00
01/19/2005,21:31,1102.25,1102.25,1102.25,1102.25,1,0,1.00
01/19/2005,21:34,1102.25,1102.25,1102.25,1102.25,61,0,61.00
01/19/2005,21:37,1102.25,1102.25,1102.25,1102.25,1,0,1.00
01/19/2005,21:38,1102.25,1102.25,1102.25,1102.25,1,0,1.00
01/19/2005,21:39,1102.25,1102.25,1102.25,1102.25,1,0,1.00
01/19/2005,21:40,1102.50,1102.50,1102.25,1102.25,7,5,12.00
01/19/2005,21:43,1102.50,1102.50,1102.50,1102.50,45,0,45.00
01/19/2005,21:44,1102.50,1102.50,1102.50,1102.50,5,0,5.00
01/19/2005,21:45,1102.50,1102.50,1102.50,1102.50,28,0,28.00
01/19/2005,21:48,1102.50,1102.50,1102.50,1102.50,6,0,6.00
01/19/2005,21:50,1102.50,1102.50,1102.25,1102.25,1,1,2.00
01/19/2005,21:52,1102.25,1102.25,1102.25,1102.25,0,1,1.00
01/19/2005,21:53,1102.25,1102.25,1102.25,1102.25,0,1,1.00
01/19/2005,21:56,1102.25,1102.25,1102.25,1102.25,0,1,1.00
01/19/2005,21:58,1102.50,1102.50,1102.50,1102.50,10,0,10.00
01/19/2005,21:59,1102.50,1102.50,1102.50,1102.50,80,0,80.00
01/19/2005,22:00,1102.50,1102.50,1102.50,1102.50,46,0,46.00
01/19/2005,22:01,1102.50,1102.50,1102.50,1102.50,1,0,1.00
01/19/2005,22:02,1102.50,1102.50,1102.25,1102.25,3,33,36.00
01/19/2005,22:05,1102.50,1102.50,1102.50,1102.50,1,0,1.00
01/19/2005,22:07,1102.50,1102.50,1102.50,1102.50,66,0,66.00
01/19/2005,22:10,1102.50,1102.50,1102.50,1102.50,2,0,2.00
01/19/2005,22:12,1102.50,1102.50,1102.50,1102.50,1,0,1.00
01/19/2005,22:14,1102.50,1102.75,1102.50,1102.75,21,0,21.00
01/19/2005,22:16,1102.75,1102.75,1102.75,1102.75,1,0,1.00
01/19/2005,22:19,1102.75,1102.75,1102.75,1102.75,1,0,1.00
01/19/2005,22:21,1102.50,1102.50,1102.25,1102.50,15,89,104.00
01/19/2005,22:22,1102.50,1102.50,1102.50,1102.50,20,0,20.00
01/19/2005,22:26,1102.50,1102.50,1102.50,1102.50,2,0,2.00
01/19/2005,22:28,1102.50,1102.50,1102.50,1102.50,14,0,14.00
01/19/2005,22:34,1102.25,1102.25,1102.25,1102.25,0,2,2.00
01/19/2005,22:39,1102.25,1102.50,1102.25,1102.50,30,5,35.00
01/19/2005,22:40,1102.50,1102.50,1102.50,1102.50,1,0,1.00
01/19/2005,22:41,1102.75,1102.75,1102.75,1102.75,5,0,5.00
01/19/2005,22:43,1102.50,1102.50,1102.50,1102.50,0,5,5.00
01/19/2005,22:45,1102.50,1102.50,1102.50,1102.50,0,8,8.00
01/19/2005,22:51,1102.75,1102.75,1102.75,1102.75,5,0,5.00
01/19/2005,22:59,1102.75,1102.75,1102.75,1102.75,34,0,34.00
01/19/2005,23:00,1102.75,1102.75,1102.75,1102.75,5,0,5.00
01/19/2005,23:03,1102.75,1102.75,1102.75,1102.75,16,0,16.00
01/19/2005,23:05,1102.50,1102.50,1102.50,1102.50,0,2,2.00
01/19/2005,23:08,1102.50,1102.75,1102.50,1102.75,4,10,14.00
01/19/2005,23:10,1102.75,1102.75,1102.75,1102.75,28,0,28.00
01/19/2005,23:11,1103.00,1103.00,1102.75,1102.75,2,17,19.00
01/19/2005,23:15,1102.50,1102.50,1102.50,1102.50,0,7,7.00
01/19/2005,23:16,1102.50,1102.50,1102.50,1102.50,0,5,5.00
01/19/2005,23:17,1102.50,1102.75,1102.50,1102.75,1,10,11.00
01/19/2005,23:18,1102.50,1102.50,1102.50,1102.50,0,2,2.00
01/19/2005,23:22,1102.75,1102.75,1102.75,1102.75,1,0,1.00
01/19/2005,23:30,1102.75,1102.75,1102.75,1102.75,1,0,1.00
01/19/2005,23:32,1102.75,1102.75,1102.75,1102.75,1,0,1.00
01/19/2005,23:33,1102.50,1102.75,1102.50,1102.75,16,10,26.00
01/19/2005,23:34,1102.75,1102.75,1102.75,1102.75,3,0,3.00
01/19/2005,23:38,1103.00,1103.00,1103.00,1103.00,1,0,1.00
01/19/2005,23:39,1102.75,1102.75,1102.75,1102.75,0,2,2.00
01/19/2005,23:41,1102.75,1102.75,1102.75,1102.75,0,63,63.00
01/19/2005,23:43,1102.75,1102.75,1102.75,1102.75,0,2,2.00
01/19/2005,23:47,1102.75,1102.75,1102.75,1102.75,0,12,12.00
01/19/2005,23:50,1102.50,1102.50,1102.50,1102.50,0,4,4.00
01/19/2005,23:51,1102.50,1102.50,1102.50,1102.50,0,1,1.00
01/19/2005,23:54,1102.50,1102.50,1102.50,1102.50,0,45,45.00
01/19/2005,23:55,1102.50,1102.50,1102.50,1102.50,0,7,7.00
01/19/2005,23:56,1102.50,1102.50,1102.50,1102.50,0,5,5.00
01/19/2005,23:58,1102.75,1102.75,1102.75,1102.75,7,0,7.00
01/20/2005,00:00,1102.50,1102.50,1102.50,1102.50,0,4,4.00
01/20/2005,00:03,1102.50,1102.50,1102.50,1102.50,0,50,50.00
01/20/2005,00:11,1102.50,1102.75,1102.50,1102.75,6,5,11.00
01/20/2005,00:12,1102.75,1102.75,1102.75,1102.75,1,0,1.00
01/20/2005,00:13,1102.50,1102.50,1102.50,1102.50,0,2,2.00
01/20/2005,00:14,1102.50,1102.75,1102.50,1102.75,2,1,3.00
01/20/2005,00:15,1102.75,1102.75,1102.75,1102.75,2,0,2.00
01/20/2005,00:18,1102.50,1102.75,1102.50,1102.75,15,1,16.00
01/20/2005,00:19,1102.50,1102.50,1102.50,1102.50,0,1,1.00
01/20/2005,00:21,1102.50,1102.50,1102.50,1102.50,0,13,13.00
01/20/2005,00:22,1102.50,1102.50,1102.50,1102.50,0,1,1.00
01/20/2005,00:23,1102.50,1102.50,1102.50,1102.50,0,1,1.00
01/20/2005,00:25,1102.50,1102.75,1102.50,1102.75,1,1,2.00
01/20/2005,00:27,1102.75,1102.75,1102.75,1102.75,1,0,1.00
01/20/2005,00:33,1102.50,1102.50,1102.50,1102.50,0,10,10.00
01/20/2005,00:36,1102.75,1102.75,1102.75,1102.75,3,0,3.00
01/20/2005,00:38,1102.50,1102.50,1102.50,1102.50,0,45,45.00
01/20/2005,00:44,1102.75,1102.75,1102.75,1102.75,6,0,6.00
01/20/2005,00:45,1102.75,1102.75,1102.75,1102.75,40,0,40.00
01/20/2005,00:46,1102.75,1102.75,1102.75,1102.75,2,0,2.00
01/20/2005,00:48,1102.75,1102.75,1102.75,1102.75,11,0,11.00
01/20/2005,00:57,1102.75,1102.75,1102.75,1102.75,20,0,20.00
01/20/2005,01:00,1102.50,1102.50,1102.50,1102.50,0,1,1.00
01/20/2005,01:01,1102.50,1102.50,1102.50,1102.50,0,1,1.00
01/20/2005,01:04,1102.75,1102.75,1102.75,1102.75,2,0,2.00
01/20/2005,01:05,1102.75,1102.75,1102.75,1102.75,5,0,5.00
01/20/2005,01:06,1102.75,1102.75,1102.75,1102.75,18,0,18.00
01/20/2005,01:07,1102.75,1102.75,1102.75,1102.75,1,0,1.00
01/20/2005,01:08,1102.75,1102.75,1102.75,1102.75,5,0,5.00
01/20/2005,01:10,1102.50,1102.50,1102.50,1102.50,0,5,5.00
01/20/2005,01:11,1102.75,1102.75,1102.50,1102.50,21,21,42.00
01/20/2005,01:13,1102.75,1102.75,1102.75,1102.75,21,0,21.00
01/20/2005,01:14,1102.75,1102.75,1102.75,1102.75,21,0,21.00
01/20/2005,01:15,1102.75,1102.75,1102.75,1102.75,3,0,3.00
01/20/2005,01:16,1102.75,1102.75,1102.75,1102.75,7,0,7.00
01/20/2005,01:17,1102.75,1102.75,1102.75,1102.75,22,0,22.00
01/20/2005,01:18,1102.75,1102.75,1102.75,1102.75,60,0,60.00
01/20/2005,01:19,1102.75,1102.75,1102.75,1102.75,5,0,5.00
01/20/2005,01:20,1103.00,1103.00,1103.00,1103.00,13,0,13.00
01/20/2005,01:22,1102.75,1102.75,1102.75,1102.75,0,5,5.00
01/20/2005,01:24,1103.00,1103.00,1103.00,1103.00,3,0,3.00
01/20/2005,01:30,1103.00,1103.00,1102.75,1102.75,3,2,5.00
01/20/2005,01:31,1103.00,1103.00,1103.00,1103.00,22,0,22.00
01/20/2005,01:33,1103.00,1103.00,1103.00,1103.00,1,0,1.00
01/20/2005,01:34,1102.75,1102.75,1102.75,1102.75,0,21,21.00
01/20/2005,01:35,1102.75,1102.75,1102.75,1102.75,0,228,228.00
01/20/2005,01:37,1102.75,1102.75,1102.75,1102.75,0,6,6.00
01/20/2005,01:38,1102.75,1102.75,1102.75,1102.75,0,2,2.00
01/20/2005,01:41,1102.75,1102.75,1102.75,1102.75,0,20,20.00
01/20/2005,01:45,1102.75,1102.75,1102.75,1102.75,0,4,4.00
01/20/2005,01:46,1103.00,1103.00,1102.75,1102.75,2,108,110.00
01/20/2005,01:47,1102.75,1102.75,1102.75,1102.75,0,1,1.00
01/20/2005,01:48,1102.75,1102.75,1102.75,1102.75,0,12,12.00
01/20/2005,01:49,1102.50,1102.50,1102.50,1102.50,0,1,1.00
01/20/2005,01:50,1102.50,1102.50,1102.50,1102.50,0,2,2.00
01/20/2005,01:51,1102.75,1102.75,1102.75,1102.75,1,0,1.00
01/20/2005,01:54,1102.75,1102.75,1102.75,1102.75,30,0,30.00
01/20/2005,01:55,1103.00,1103.00,1103.00,1103.00,4,0,4.00
01/20/2005,01:56,1103.00,1103.00,1103.00,1103.00,1,0,1.00
01/20/2005,01:57,1103.00,1103.00,1102.75,1103.00,23,1,24.00
01/20/2005,01:58,1103.00,1103.00,1103.00,1103.00,4,0,4.00
01/20/2005,01:59,1103.00,1103.00,1102.75,1102.75,2,3,5.00
01/20/2005,02:00,1103.00,1103.00,1103.00,1103.00,84,0,84.00
01/20/2005,02:01,1103.00,1103.00,1102.75,1103.00,88,3,91.00
01/20/2005,02:02,1103.00,1103.25,1103.00,1103.25,748,10,758.00
01/20/2005,02:03,1103.25,1103.50,1103.25,1103.50,138,5,143.00
01/20/2005,02:04,1103.25,1103.25,1103.25,1103.25,0,170,170.00
01/20/2005,02:05,1103.25,1103.50,1103.25,1103.50,4,35,39.00
01/20/2005,02:06,1103.50,1103.50,1103.50,1103.50,3,0,3.00
01/20/2005,02:07,1103.25,1103.50,1103.25,1103.25,2,20,22.00
01/20/2005,02:08,1103.50,1103.50,1103.50,1103.50,371,0,371.00
01/20/2005,02:09,1103.50,1103.75,1103.50,1103.50,62,1,63.00
01/20/2005,02:10,1103.75,1103.75,1103.50,1103.50,5,2,7.00
01/20/2005,02:11,1103.50,1103.50,1102.75,1103.00,1,315,316.00
01/20/2005,02:12,1103.00,1103.00,1103.00,1103.00,169,0,169.00
01/20/2005,02:13,1103.25,1103.25,1102.75,1102.75,3,53,56.00
01/20/2005,02:14,1102.75,1102.75,1102.75,1102.75,0,74,74.00
01/20/2005,02:15,1103.00,1103.00,1103.00,1103.00,30,0,30.00
01/20/2005,02:16,1103.25,1103.25,1103.00,1103.00,11,35,46.00
01/20/2005,02:17,1103.00,1103.25,1103.00,1103.25,20,7,27.00
01/20/2005,02:18,1103.25,1103.25,1102.75,1102.75,3,141,144.00
01/20/2005,02:19,1102.75,1103.00,1102.50,1102.75,29,134,163.00
01/20/2005,02:20,1102.50,1102.75,1102.50,1102.75,66,20,86.00
01/20/2005,02:21,1102.75,1102.75,1102.75,1102.75,54,0,54.00
01/20/2005,02:23,1103.00,1103.00,1103.00,1103.00,87,0,87.00
01/20/2005,02:24,1103.00,1103.25,1103.00,1103.25,171,1,172.00
01/20/2005,02:25,1103.25,1103.25,1103.25,1103.25,27,0,27.00
01/20/2005,02:26,1103.50,1103.50,1103.25,1103.50,11,3,14.00
01/20/2005,02:27,1103.50,1103.50,1103.25,1103.25,14,30,44.00
01/20/2005,02:28,1103.50,1103.50,1103.50,1103.50,27,0,27.00
01/20/2005,02:29,1103.25,1103.25,1103.25,1103.25,0,21,21.00
01/20/2005,02:30,1103.25,1103.50,1103.25,1103.50,89,10,99.00
01/20/2005,02:31,1103.75,1103.75,1103.25,1103.25,55,71,126.00
01/20/2005,02:32,1103.50,1103.50,1103.25,1103.25,18,36,54.00
01/20/2005,02:33,1103.25,1103.50,1103.25,1103.50,1,1,2.00
01/20/2005,02:34,1103.50,1103.50,1103.50,1103.50,41,0,41.00
01/20/2005,02:35,1103.50,1103.50,1103.50,1103.50,11,0,11.00
01/20/2005,02:36,1103.50,1103.50,1103.50,1103.50,3,0,3.00
01/20/2005,02:37,1103.50,1103.75,1103.50,1103.75,220,0,220.00
01/20/2005,02:38,1103.75,1103.75,1103.50,1103.75,17,4,21.00
01/20/2005,02:39,1103.75,1103.75,1103.75,1103.75,1,0,1.00
01/20/2005,02:41,1103.75,1103.75,1103.50,1103.75,67,2,69.00
01/20/2005,02:42,1103.75,1103.75,1103.50,1103.75,26,50,76.00
01/20/2005,02:43,1103.75,1103.75,1103.25,1103.25,4,101,105.00
01/20/2005,02:44,1103.50,1103.50,1103.50,1103.50,2,0,2.00
01/20/2005,02:45,1103.25,1103.25,1103.25,1103.25,0,101,101.00
01/20/2005,02:46,1103.00,1103.00,1103.00,1103.00,0,8,8.00
01/20/2005,02:47,1103.00,1103.00,1103.00,1103.00,0,1,1.00
01/20/2005,02:48,1103.00,1103.25,1103.00,1103.25,226,10,236.00
01/20/2005,02:50,1103.25,1103.25,1103.25,1103.25,5,0,5.00
01/20/2005,02:51,1103.25,1103.25,1103.25,1103.25,8,0,8.00
01/20/2005,02:52,1103.00,1103.00,1103.00,1103.00,0,178,178.00
01/20/2005,02:53,1102.75,1102.75,1102.50,1102.50,9,538,547.00
01/20/2005,02:54,1102.50,1102.75,1102.50,1102.75,32,12,44.00
01/20/2005,02:55,1103.00,1103.00,1103.00,1103.00,12,0,12.00
01/20/2005,02:56,1103.00,1103.00,1102.75,1102.75,36,6,42.00
01/20/2005,02:58,1103.00,1103.00,1103.00,1103.00,128,0,128.00
01/20/2005,02:59,1103.00,1103.00,1102.75,1102.75,1,42,43.00
01/20/2005,03:00,1102.75,1102.75,1102.75,1102.75,0,8,8.00
01/20/2005,03:01,1102.75,1102.75,1102.75,1102.75,0,8,8.00
01/20/2005,03:02,1102.75,1103.00,1102.75,1103.00,60,16,76.00
01/20/2005,03:03,1103.00,1103.00,1102.75,1103.00,11,4,15.00
01/20/2005,03:04,1103.00,1103.25,1103.00,1103.00,17,4,21.00
01/20/2005,03:05,1103.00,1103.25,1103.00,1103.25,2,10,12.00
01/20/2005,03:07,1103.25,1103.25,1103.25,1103.25,1,0,1.00
01/20/2005,03:08,1103.25,1103.25,1103.00,1103.00,6,12,18.00
01/20/2005,03:09,1103.00,1103.25,1103.00,1103.25,1,1,2.00
01/20/2005,03:10,1103.00,1103.00,1103.00,1103.00,0,11,11.00
01/20/2005,03:11,1103.00,1103.25,1103.00,1103.25,1,9,10.00
01/20/2005,03:13,1103.00,1103.00,1103.00,1103.00,0,3,3.00
01/20/2005,03:14,1103.00,1103.00,1103.00,1103.00,0,20,20.00
01/20/2005,03:15,1103.00,1103.25,1103.00,1103.25,99,4,103.00
01/20/2005,03:16,1103.25,1103.25,1103.25,1103.25,33,0,33.00
01/20/2005,03:17,1103.25,1103.25,1103.25,1103.25,51,0,51.00
01/20/2005,03:18,1103.50,1103.50,1103.50,1103.50,82,0,82.00
01/20/2005,03:19,1103.50,1103.50,1103.50,1103.50,3,0,3.00
01/20/2005,03:20,1103.25,1103.75,1103.25,1103.50,57,18,75.00
01/20/2005,03:21,1103.50,1103.75,1103.50,1103.75,21,7,28.00
01/20/2005,03:22,1103.75,1103.75,1103.75,1103.75,153,0,153.00
01/20/2005,03:23,1103.50,1103.50,1103.50,1103.50,0,6,6.00
01/20/2005,03:24,1103.75,1103.75,1103.75,1103.75,11,0,11.00
01/20/2005,03:25,1103.75,1104.00,1103.75,1103.75,21,46,67.00
01/20/2005,03:26,1103.75,1103.75,1103.75,1103.75,0,29,29.00
01/20/2005,03:27,1103.75,1103.75,1103.75,1103.75,0,17,17.00
01/20/2005,03:28,1103.75,1103.75,1103.75,1103.75,0,3,3.00
01/20/2005,03:29,1103.50,1103.50,1103.50,1103.50,0,70,70.00
01/20/2005,03:30,1103.50,1103.50,1103.50,1103.50,0,20,20.00
01/20/2005,03:31,1103.50,1103.50,1103.25,1103.25,0,44,44.00
01/20/2005,03:32,1103.25,1103.25,1103.25,1103.25,0,35,35.00
01/20/2005,03:33,1103.25,1103.25,1103.25,1103.25,0,11,11.00
01/20/2005,03:34,1103.50,1103.50,1103.50,1103.50,20,0,20.00
01/20/2005,03:35,1103.25,1103.50,1103.25,1103.50,23,38,61.00
01/20/2005,03:36,1103.50,1103.50,1103.50,1103.50,58,0,58.00
01/20/2005,03:37,1103.50,1103.50,1103.50,1103.50,10,0,10.00
01/20/2005,03:38,1103.50,1103.75,1103.50,1103.75,7,0,7.00
01/20/2005,03:39,1103.75,1103.75,1103.50,1103.75,83,3,86.00
01/20/2005,03:40,1103.50,1103.50,1103.50,1103.50,0,13,13.00
01/20/2005,03:42,1103.50,1103.50,1103.50,1103.50,0,10,10.00
01/20/2005,03:43,1103.50,1103.50,1103.50,1103.50,0,181,181.00
01/20/2005,03:44,1103.50,1103.50,1103.25,1103.50,10,121,131.00
01/20/2005,03:45,1103.50,1103.50,1103.50,1103.50,9,0,9.00
01/20/2005,03:46,1103.50,1103.50,1103.50,1103.50,18,0,18.00
01/20/2005,03:47,1103.50,1103.50,1103.50,1103.50,8,0,8.00
01/20/2005,03:48,1103.50,1103.50,1103.50,1103.50,6,0,6.00
01/20/2005,03:50,1103.50,1103.75,1103.50,1103.75,57,2,59.00
01/20/2005,03:51,1103.75,1103.75,1103.50,1103.50,22,1,23.00
01/20/2005,03:52,1103.50,1103.50,1103.50,1103.50,0,8,8.00
01/20/2005,03:53,1103.50,1103.50,1103.50,1103.50,0,1,1.00
01/20/2005,03:54,1103.75,1103.75,1103.75,1103.75,6,0,6.00
01/20/2005,03:55,1103.75,1103.75,1103.50,1103.75,34,10,44.00
01/20/2005,03:57,1103.75,1103.75,1103.75,1103.75,69,0,69.00
01/20/2005,03:58,1103.75,1103.75,1103.75,1103.75,64,0,64.00
01/20/2005,03:59,1103.75,1103.75,1103.75,1103.75,60,0,60.00
01/20/2005,04:01,1103.75,1103.75,1103.75,1103.75,54,0,54.00
01/20/2005,04:02,1103.75,1103.75,1103.75,1103.75,8,0,8.00
01/20/2005,04:03,1103.75,1103.75,1103.75,1103.75,10,0,10.00
01/20/2005,04:04,1103.75,1103.75,1103.75,1103.75,22,0,22.00
01/20/2005,04:05,1103.75,1103.75,1103.75,1103.75,22,0,22.00
01/20/2005,04:06,1103.50,1103.50,1103.50,1103.50,0,5,5.00
01/20/2005,04:07,1103.50,1103.50,1103.25,1103.50,1,53,54.00
01/20/2005,04:08,1103.50,1103.50,1103.50,1103.50,1,0,1.00
01/20/2005,04:09,1103.50,1103.50,1103.50,1103.50,33,0,33.00
01/20/2005,04:10,1103.50,1103.50,1103.25,1103.25,50,65,115.00
01/20/2005,04:11,1103.25,1103.50,1103.25,1103.25,2,50,52.00
01/20/2005,04:12,1103.00,1103.00,1102.75,1103.00,2,48,50.00
01/20/2005,04:13,1102.75,1103.00,1102.75,1103.00,40,3,43.00
01/20/2005,04:14,1103.00,1103.00,1103.00,1103.00,13,0,13.00
01/20/2005,04:15,1103.00,1103.00,1103.00,1103.00,84,0,84.00
01/20/2005,04:16,1103.00,1103.25,1103.00,1103.25,37,0,37.00
01/20/2005,04:17,1103.25,1103.25,1103.25,1103.25,2,0,2.00
01/20/2005,04:19,1103.25,1103.25,1103.25,1103.25,19,0,19.00
01/20/2005,04:20,1103.25,1103.25,1103.25,1103.25,2,0,2.00
01/20/2005,04:22,1103.00,1103.25,1103.00,1103.25,25,1,26.00
01/20/2005,04:24,1103.25,1103.25,1103.25,1103.25,20,0,20.00
01/20/2005,04:26,1103.50,1103.50,1103.50,1103.50,100,0,100.00
01/20/2005,04:27,1103.25,1103.25,1103.25,1103.25,0,5,5.00
01/20/2005,04:29,1103.25,1103.25,1103.25,1103.25,0,2,2.00
01/20/2005,04:30,1103.50,1103.50,1103.50,1103.50,40,0,40.00
01/20/2005,04:32,1103.50,1103.75,1103.50,1103.75,4,0,4.00
01/20/2005,04:33,1103.50,1103.50,1103.50,1103.50,0,1,1.00
01/20/2005,04:34,1103.50,1103.50,1103.50,1103.50,0,4,4.00
01/20/2005,04:35,1103.50,1103.50,1103.50,1103.50,0,2,2.00
01/20/2005,04:36,1103.50,1103.50,1103.50,1103.50,0,26,26.00
01/20/2005,04:39,1103.50,1103.50,1103.50,1103.50,0,2,2.00
01/20/2005,04:40,1103.50,1103.50,1103.50,1103.50,0,2,2.00
01/20/2005,04:41,1103.50,1103.50,1103.50,1103.50,0,4,4.00
01/20/2005,04:42,1103.75,1103.75,1103.50,1103.50,20,1,21.00
01/20/2005,04:43,1103.50,1103.50,1103.50,1103.50,0,9,9.00
01/20/2005,04:44,1103.50,1103.50,1103.50,1103.50,0,1,1.00
01/20/2005,04:45,1103.50,1103.50,1103.50,1103.50,0,218,218.00
01/20/2005,04:46,1103.50,1103.50,1103.25,1103.25,0,7,7.00
01/20/2005,04:47,1103.50,1103.50,1103.50,1103.50,2,0,2.00
01/20/2005,04:48,1103.50,1103.50,1103.50,1103.50,3,0,3.00
01/20/2005,04:50,1103.50,1103.50,1103.50,1103.50,1,0,1.00
01/20/2005,04:51,1103.50,1103.50,1103.25,1103.50,5,4,9.00
01/20/2005,04:52,1103.50,1103.50,1103.50,1103.50,5,0,5.00
01/20/2005,04:53,1103.50,1103.50,1103.50,1103.50,3,0,3.00
01/20/2005,04:54,1103.50,1103.50,1103.50,1103.50,3,0,3.00
01/20/2005,04:57,1103.25,1103.25,1103.25,1103.25,0,1,1.00
01/20/2005,04:58,1103.50,1103.50,1103.50,1103.50,22,0,22.00
01/20/2005,05:00,1103.50,1103.50,1103.50,1103.50,1,0,1.00
01/20/2005,05:01,1103.50,1103.75,1103.25,1103.75,6,2,8.00
01/20/2005,05:03,1103.75,1103.75,1103.75,1103.75,1,0,1.00
01/20/2005,05:04,1103.75,1103.75,1103.75,1103.75,1,0,1.00
01/20/2005,05:05,1103.50,1103.75,1103.50,1103.75,17,3,20.00
01/20/2005,05:06,1103.75,1103.75,1103.50,1103.75,179,3,182.00
01/20/2005,05:07,1103.75,1103.75,1103.75,1103.75,4,0,4.00
01/20/2005,05:08,1103.75,1103.75,1103.75,1103.75,19,0,19.00
01/20/2005,05:09,1103.75,1104.00,1103.75,1104.00,25,0,25.00
01/20/2005,05:10,1104.00,1104.00,1104.00,1104.00,1,0,1.00
01/20/2005,05:12,1103.75,1103.75,1103.75,1103.75,0,1,1.00
01/20/2005,05:13,1103.75,1103.75,1103.50,1103.50,0,47,47.00
01/20/2005,05:14,1103.50,1103.75,1103.50,1103.75,1,5,6.00
01/20/2005,05:15,1103.50,1103.50,1103.50,1103.50,0,44,44.00
01/20/2005,05:16,1103.75,1103.75,1103.50,1103.50,3,1,4.00
01/20/2005,05:17,1103.50,1103.50,1103.50,1103.50,0,25,25.00
01/20/2005,05:19,1103.50,1103.50,1103.50,1103.50,0,1,1.00
01/20/2005,05:22,1103.50,1103.50,1103.50,1103.50,0,1,1.00
01/20/2005,05:23,1103.75,1103.75,1103.75,1103.75,1,0,1.00
01/20/2005,05:24,1103.75,1103.75,1103.50,1103.50,1,10,11.00
01/20/2005,05:26,1103.50,1103.50,1103.50,1103.50,0,2,2.00
01/20/2005,05:27,1103.50,1103.75,1103.50,1103.75,2,1,3.00
01/20/2005,05:29,1103.75,1103.75,1103.75,1103.75,1,0,1.00
01/20/2005,05:30,1103.50,1103.50,1103.50,1103.50,0,2,2.00
01/20/2005,05:32,1103.75,1103.75,1103.50,1103.50,4,32,36.00
01/20/2005,05:34,1103.75,1103.75,1103.75,1103.75,1,0,1.00
01/20/2005,05:35,1103.75,1103.75,1103.75,1103.75,231,0,231.00
01/20/2005,05:37,1104.00,1104.00,1104.00,1104.00,7,0,7.00
01/20/2005,05:38,1104.00,1104.25,1104.00,1104.00,456,30,486.00
01/20/2005,05:39,1104.00,1104.25,1104.00,1104.00,2,30,32.00
01/20/2005,05:40,1104.00,1104.00,1104.00,1104.00,0,4,4.00
01/20/2005,05:41,1104.00,1104.00,1104.00,1104.00,0,1,1.00
01/20/2005,05:42,1104.00,1104.00,1104.00,1104.00,0,62,62.00
01/20/2005,05:43,1103.75,1103.75,1103.75,1103.75,0,1,1.00
01/20/2005,05:44,1104.00,1104.00,1103.75,1103.75,7,1,8.00
01/20/2005,05:45,1104.00,1104.25,1104.00,1104.25,139,4,143.00
01/20/2005,05:46,1104.25,1104.25,1104.00,1104.25,99,1,100.00
01/20/2005,05:47,1104.50,1104.75,1104.50,1104.50,309,96,405.00
01/20/2005,05:48,1104.50,1104.50,1104.25,1104.50,6,5,11.00
01/20/2005,05:49,1104.25,1104.50,1104.25,1104.25,5,66,71.00
01/20/2005,05:50,1104.25,1104.25,1104.00,1104.00,0,131,131.00
01/20/2005,05:51,1104.00,1104.25,1104.00,1104.25,15,1,16.00
01/20/2005,05:52,1104.25,1104.25,1104.25,1104.25,27,0,27.00
01/20/2005,05:53,1104.50,1104.50,1104.50,1104.50,3,0,3.00
01/20/2005,05:54,1104.25,1104.25,1104.25,1104.25,0,3,3.00
01/20/2005,05:55,1104.25,1104.50,1104.25,1104.50,4,4,8.00
01/20/2005,05:56,1104.50,1104.50,1104.50,1104.50,10,0,10.00
01/20/2005,05:57,1104.50,1104.50,1104.50,1104.50,109,0,109.00
01/20/2005,05:58,1104.50,1104.50,1104.50,1104.50,74,0,74.00
01/20/2005,06:00,1104.25,1104.25,1104.00,1104.00,0,262,262.00
01/20/2005,06:01,1103.75,1104.00,1103.75,1104.00,8,1,9.00
01/20/2005,06:03,1103.75,1103.75,1103.50,1103.50,0,186,186.00
01/20/2005,06:04,1103.50,1103.75,1103.50,1103.50,24,6,30.00
01/20/2005,06:05,1103.50,1103.75,1103.50,1103.50,15,17,32.00
01/20/2005,06:06,1103.50,1103.50,1103.50,1103.50,0,66,66.00
01/20/2005,06:07,1103.50,1103.75,1103.50,1103.50,3,144,147.00
01/20/2005,06:08,1103.50,1103.50,1103.25,1103.25,0,34,34.00
01/20/2005,06:09,1103.50,1103.50,1103.50,1103.50,169,0,169.00
01/20/2005,06:10,1103.50,1103.50,1103.50,1103.50,15,0,15.00
01/20/2005,06:11,1103.50,1103.50,1103.25,1103.50,62,100,162.00
01/20/2005,06:12,1103.25,1103.50,1103.25,1103.25,15,222,237.00
01/20/2005,06:13,1103.25,1103.25,1103.25,1103.25,0,68,68.00
01/20/2005,06:14,1103.25,1103.25,1103.25,1103.25,0,1,1.00
01/20/2005,06:15,1103.25,1103.25,1103.00,1103.00,0,224,224.00
01/20/2005,06:16,1103.00,1103.00,1102.75,1103.00,22,3,25.00
01/20/2005,06:17,1102.75,1103.00,1102.75,1103.00,29,5,34.00
01/20/2005,06:18,1103.00,1103.00,1103.00,1103.00,5,0,5.00
01/20/2005,06:19,1103.00,1103.00,1102.75,1102.75,1,212,213.00
01/20/2005,06:20,1102.75,1102.75,1102.75,1102.75,0,230,230.00
01/20/2005,06:21,1102.75,1102.75,1102.50,1102.75,15,89,104.00
01/20/2005,06:22,1102.50,1102.75,1102.50,1102.75,2,91,93.00
01/20/2005,06:23,1102.75,1102.75,1102.75,1102.75,240,0,240.00
01/20/2005,06:24,1102.75,1102.75,1102.75,1102.75,2,0,2.00
01/20/2005,06:25,1103.00,1103.00,1102.75,1102.75,2,1,3.00
01/20/2005,06:26,1102.75,1102.75,1102.75,1102.75,0,4,4.00
01/20/2005,06:27,1102.75,1102.75,1102.75,1102.75,0,16,16.00
01/20/2005,06:28,1103.00,1103.00,1103.00,1103.00,2,0,2.00
01/20/2005,06:29,1102.75,1102.75,1102.75,1102.75,0,81,81.00
01/20/2005,06:30,1102.75,1103.00,1102.75,1103.00,2,2,4.00
01/20/2005,06:31,1102.75,1103.00,1102.75,1102.75,50,30,80.00
01/20/2005,06:32,1102.75,1102.75,1102.50,1102.50,0,183,183.00
01/20/2005,06:33,1102.50,1102.50,1102.25,1102.25,0,241,241.00
01/20/2005,06:34,1102.25,1102.50,1102.25,1102.50,10,21,31.00
01/20/2005,06:35,1102.25,1102.50,1102.25,1102.50,306,2,308.00
01/20/2005,06:36,1102.50,1102.50,1102.00,1102.25,40,408,448.00
01/20/2005,06:37,1102.50,1102.50,1102.25,1102.50,6,100,106.00
01/20/2005,06:38,1102.25,1102.50,1102.25,1102.50,3,40,43.00
01/20/2005,06:40,1102.25,1102.25,1102.25,1102.25,0,1,1.00
01/20/2005,06:41,1102.50,1102.50,1102.25,1102.50,2,80,82.00
01/20/2005,06:42,1102.50,1102.50,1102.50,1102.50,5,0,5.00
01/20/2005,06:43,1102.25,1102.25,1102.25,1102.25,0,20,20.00
01/20/2005,06:44,1102.25,1102.50,1102.25,1102.50,50,36,86.00
01/20/2005,06:45,1102.50,1102.50,1102.50,1102.50,38,0,38.00
01/20/2005,06:46,1102.50,1102.75,1102.50,1102.75,3,0,3.00
01/20/2005,06:47,1102.50,1102.75,1102.50,1102.75,4,1,5.00
01/20/2005,06:48,1102.75,1102.75,1102.50,1102.75,79,2,81.00
01/20/2005,06:49,1102.50,1102.50,1102.50,1102.50,0,1,1.00
01/20/2005,06:51,1102.75,1102.75,1102.50,1102.50,1,2,3.00
01/20/2005,06:52,1102.50,1102.50,1102.50,1102.50,0,1,1.00
01/20/2005,06:53,1102.50,1102.75,1102.50,1102.75,3,15,18.00
01/20/2005,06:54,1102.50,1102.50,1102.50,1102.50,0,35,35.00
01/20/2005,06:55,1102.50,1102.75,1102.50,1102.50,2,4,6.00
01/20/2005,06:56,1102.50,1102.50,1102.50,1102.50,0,164,164.00
01/20/2005,06:57,1102.25,1102.50,1102.25,1102.50,4,100,104.00
01/20/2005,06:58,1102.50,1102.50,1102.50,1102.50,1,0,1.00
01/20/2005,06:59,1102.50,1102.50,1102.50,1102.50,2,0,2.00
01/20/2005,07:00,1102.50,1102.50,1102.50,1102.50,6,0,6.00
01/20/2005,07:01,1102.25,1102.50,1102.25,1102.50,1,51,52.00
01/20/2005,07:02,1102.25,1102.50,1102.25,1102.50,46,5,51.00
01/20/2005,07:03,1102.50,1102.50,1102.25,1102.25,10,51,61.00
01/20/2005,07:04,1102.50,1102.50,1102.25,1102.50,222,8,230.00
01/20/2005,07:05,1102.50,1102.50,1102.50,1102.50,78,0,78.00
01/20/2005,07:06,1102.25,1102.25,1102.25,1102.25,0,5,5.00
01/20/2005,07:07,1102.50,1102.50,1102.50,1102.50,2,0,2.00
01/20/2005,07:08,1102.50,1102.50,1102.50,1102.50,3,0,3.00
01/20/2005,07:09,1102.50,1102.50,1102.50,1102.50,1,0,1.00
01/20/2005,07:10,1102.25,1102.50,1102.25,1102.50,78,1,79.00
01/20/2005,07:11,1102.50,1102.50,1102.25,1102.50,60,2,62.00
01/20/2005,07:12,1102.50,1102.50,1102.25,1102.25,3,1,4.00
01/20/2005,07:13,1102.50,1102.50,1102.50,1102.50,1,0,1.00
01/20/2005,07:14,1102.25,1102.25,1102.25,1102.25,0,5,5.00
01/20/2005,07:15,1102.50,1102.50,1102.25,1102.25,2,1,3.00
01/20/2005,07:16,1102.50,1102.50,1102.00,1102.00,9,424,433.00
01/20/2005,07:17,1102.25,1102.25,1102.00,1102.00,15,6,21.00
01/20/2005,07:18,1102.00,1102.50,1102.00,1102.25,189,45,234.00
01/20/2005,07:19,1102.25,1102.25,1102.25,1102.25,0,21,21.00
01/20/2005,07:20,1102.25,1102.50,1102.00,1102.50,117,559,676.00
01/20/2005,07:21,1102.25,1102.50,1102.25,1102.25,203,38,241.00
01/20/2005,07:22,1102.50,1102.50,1102.25,1102.25,5,51,56.00
01/20/2005,07:23,1102.25,1102.50,1102.25,1102.50,2,50,52.00
01/20/2005,07:24,1102.50,1102.50,1102.25,1102.25,1,5,6.00
01/20/2005,07:25,1102.50,1102.75,1102.50,1102.50,154,629,783.00
01/20/2005,07:26,1102.50,1102.50,1102.50,1102.50,0,208,208.00
01/20/2005,07:27,1102.50,1102.50,1102.25,1102.25,10,33,43.00
01/20/2005,07:28,1102.50,1102.50,1102.25,1102.25,10,180,190.00
01/20/2005,07:29,1102.25,1102.50,1102.25,1102.50,1,29,30.00
01/20/2005,07:30,1102.50,1102.50,1102.25,1102.25,87,14,101.00
01/20/2005,07:31,1102.50,1102.50,1102.50,1102.50,25,0,25.00
01/20/2005,07:32,1102.50,1102.50,1102.25,1102.25,43,1,44.00
01/20/2005,07:34,1102.50,1102.50,1102.50,1102.50,8,0,8.00
01/20/2005,07:35,1102.50,1102.75,1102.50,1102.75,428,2,430.00
01/20/2005,07:36,1102.75,1102.75,1102.75,1102.75,191,0,191.00
01/20/2005,07:37,1102.75,1103.00,1102.50,1102.50,80,448,528.00
01/20/2005,07:38,1102.75,1102.75,1102.50,1102.50,5,45,50.00
01/20/2005,07:39,1102.50,1102.75,1102.50,1102.75,1,43,44.00
01/20/2005,07:40,1102.75,1102.75,1102.75,1102.75,45,0,45.00
01/20/2005,07:41,1102.75,1102.75,1102.50,1102.50,1,6,7.00
01/20/2005,07:42,1102.50,1102.75,1102.50,1102.75,12,15,27.00
01/20/2005,07:43,1102.50,1102.50,1102.50,1102.50,0,1,1.00
01/20/2005,07:44,1102.75,1102.75,1102.50,1102.50,11,20,31.00
01/20/2005,07:45,1102.75,1102.75,1102.25,1102.50,5,201,206.00
01/20/2005,07:46,1102.50,1102.75,1102.50,1102.75,87,0,87.00
01/20/2005,07:47,1102.75,1102.75,1102.75,1102.75,1,0,1.00
01/20/2005,07:48,1102.50,1102.50,1102.50,1102.50,0,2,2.00
01/20/2005,07:49,1102.50,1102.75,1102.50,1102.75,176,7,183.00
01/20/2005,07:50,1102.75,1102.75,1102.50,1102.75,54,62,116.00
01/20/2005,07:51,1102.50,1102.75,1102.50,1102.75,24,1,25.00
01/20/2005,07:52,1102.75,1102.75,1102.50,1102.50,20,1,21.00
01/20/2005,07:53,1102.75,1102.75,1102.50,1102.50,2,389,391.00
01/20/2005,07:54,1102.25,1102.50,1102.25,1102.50,6,6,12.00
01/20/2005,07:56,1102.25,1102.25,1102.25,1102.25,0,6,6.00
01/20/2005,07:57,1102.25,1102.50,1102.25,1102.50,2,9,11.00
01/20/2005,07:58,1102.50,1102.50,1102.50,1102.50,6,0,6.00
01/20/2005,07:59,1102.50,1102.50,1102.50,1102.50,6,0,6.00
01/20/2005,08:00,1102.25,1102.50,1102.25,1102.50,51,11,62.00
01/20/2005,08:01,1102.50,1102.50,1102.25,1102.25,1,4,5.00
01/20/2005,08:02,1102.25,1102.50,1102.25,1102.25,25,3,28.00
01/20/2005,08:03,1102.25,1102.25,1102.25,1102.25,0,236,236.00
01/20/2005,08:04,1102.25,1102.25,1102.25,1102.25,0,54,54.00
01/20/2005,08:05,1102.25,1102.50,1102.25,1102.25,12,65,77.00
01/20/2005,08:06,1102.25,1102.50,1102.25,1102.50,30,199,229.00
01/20/2005,08:07,1102.25,1102.50,1102.25,1102.50,6,186,192.00
01/20/2005,08:08,1102.50,1102.50,1102.25,1102.25,15,62,77.00
01/20/2005,08:09,1102.25,1102.50,1102.25,1102.50,1,70,71.00
01/20/2005,08:10,1102.25,1102.50,1102.25,1102.50,24,1,25.00
01/20/2005,08:11,1102.50,1102.50,1102.25,1102.50,160,2,162.00
01/20/2005,08:12,1102.50,1102.75,1102.50,1102.50,106,8,114.00
01/20/2005,08:13,1102.50,1102.75,1102.50,1102.50,3,56,59.00
01/20/2005,08:14,1102.75,1102.75,1102.75,1102.75,144,0,144.00
01/20/2005,08:15,1102.75,1103.00,1102.75,1102.75,57,3,60.00
01/20/2005,08:16,1102.75,1103.00,1102.75,1102.75,20,28,48.00
01/20/2005,08:17,1102.75,1103.25,1102.75,1103.00,474,23,497.00
01/20/2005,08:18,1103.00,1103.25,1103.00,1103.00,27,51,78.00
01/20/2005,08:19,1103.00,1103.50,1103.00,1103.25,292,204,496.00
01/20/2005,08:20,1103.25,1103.25,1103.00,1103.25,64,40,104.00
01/20/2005,08:21,1103.25,1103.50,1103.00,1103.00,57,80,137.00
01/20/2005,08:22,1103.00,1103.25,1103.00,1103.25,126,4,130.00
01/20/2005,08:23,1103.25,1103.50,1103.00,1103.25,58,9,67.00
01/20/2005,08:24,1103.25,1103.25,1103.00,1103.25,21,169,190.00
01/20/2005,08:25,1103.25,1103.50,1103.00,1103.25,65,176,241.00
01/20/2005,08:26,1103.25,1103.50,1103.25,1103.25,13,93,106.00
01/20/2005,08:27,1103.25,1103.25,1103.00,1103.25,5,331,336.00
01/20/2005,08:28,1103.00,1103.25,1103.00,1103.25,24,296,320.00
01/20/2005,08:29,1103.00,1103.25,1102.75,1103.00,97,309,406.00
01/20/2005,08:30,1102.75,1103.25,1102.75,1103.00,555,902,1457.00
01/20/2005,08:31,1102.75,1103.50,1102.50,1103.00,2031,2330,4361.00
01/20/2005,08:32,1103.00,1103.50,1102.75,1103.00,1600,1114,2714.00
01/20/2005,08:33,1103.00,1103.75,1102.75,1103.50,1810,1287,3097.00
01/20/2005,08:34,1103.25,1103.75,1103.25,1103.50,990,958,1948.00
01/20/2005,08:35,1103.50,1104.00,1103.25,1103.25,1840,1810,3650.00
01/20/2005,08:36,1103.50,1104.00,1103.25,1103.75,1627,1020,2647.00
01/20/2005,08:37,1104.00,1104.25,1103.50,1104.25,2735,783,3518.00
01/20/2005,08:38,1104.25,1104.25,1103.75,1104.00,1155,561,1716.00
01/20/2005,08:39,1104.00,1104.25,1103.50,1103.75,315,1836,2151.00
01/20/2005,08:40,1103.75,1104.25,1103.50,1103.75,1189,1115,2304.00
01/20/2005,08:41,1103.50,1104.25,1103.50,1103.75,1070,763,1833.00
01/20/2005,08:42,1104.00,1104.00,1102.75,1103.00,1980,3456,5436.00
01/20/2005,08:43,1103.00,1103.50,1102.75,1103.00,1525,1844,3369.00
01/20/2005,08:44,1103.00,1103.25,1103.00,1103.25,110,530,640.00
01/20/2005,08:45,1103.25,1103.25,1102.50,1102.50,1032,2614,3646.00
01/20/2005,08:46,1102.50,1102.75,1101.75,1102.25,754,3818,4572.00
01/20/2005,08:47,1102.25,1102.25,1101.50,1101.75,2562,3264,5826.00
01/20/2005,08:48,1101.50,1102.00,1101.50,1101.75,2109,1857,3966.00
01/20/2005,08:49,1102.00,1102.25,1101.75,1102.00,1998,892,2890.00
01/20/2005,08:50,1102.00,1102.50,1101.75,1102.25,1445,1126,2571.00
01/20/2005,08:51,1102.25,1102.25,1101.75,1102.00,779,1019,1798.00
01/20/2005,08:52,1102.00,1102.50,1102.00,1102.25,2259,1033,3292.00
01/20/2005,08:53,1102.00,1102.25,1101.75,1101.75,864,1359,2223.00
01/20/2005,08:54,1101.75,1102.00,1101.50,1101.75,678,1037,1715.00
01/20/2005,08:55,1101.75,1101.75,1101.25,1101.25,224,1812,2036.00
01/20/2005,08:56,1101.50,1101.50,1100.75,1101.50,2296,3330,5626.00
01/20/2005,08:57,1101.50,1101.75,1101.00,1101.25,2013,753,2766.00
01/20/2005,08:58,1101.50,1101.50,1101.00,1101.25,346,1457,1803.00
01/20/2005,08:59,1101.25,1102.00,1101.25,1101.75,2437,1532,3969.00
01/20/2005,09:00,1101.75,1102.00,1101.50,1101.75,826,1418,2244.00
01/20/2005,09:01,1101.50,1102.25,1100.75,1101.75,2685,2162,4847.00
01/20/2005,09:02,1101.75,1102.75,1101.50,1102.00,1562,1144,2706.00
01/20/2005,09:03,1101.75,1102.25,1101.50,1102.00,1483,1712,3195.00
01/20/2005,09:04,1102.00,1102.75,1101.75,1102.75,1727,527,2254.00
01/20/2005,09:05,1102.75,1102.75,1101.75,1102.25,1725,1395,3120.00
01/20/2005,09:06,1102.25,1102.50,1101.75,1102.00,630,755,1385.00
01/20/2005,09:07,1102.00,1102.25,1101.75,1102.00,397,575,972.00
01/20/2005,09:08,1102.00,1102.75,1101.75,1102.75,1231,554,1785.00
01/20/2005,09:09,1102.75,1103.50,1102.75,1103.25,3744,2316,6060.00
01/20/2005,09:10,1103.25,1103.75,1103.25,1103.50,2410,834,3244.00
01/20/2005,09:11,1103.50,1104.25,1103.25,1104.25,2138,1215,3353.00
01/20/2005,09:12,1104.00,1104.50,1103.75,1104.50,3042,1416,4458.00
01/20/2005,09:13,1104.75,1105.50,1104.50,1105.50,7303,3770,11073.00
01/20/2005,09:14,1105.50,1106.00,1105.25,1105.50,5333,3662,8995.00
01/20/2005,09:15,1105.50,1105.75,1105.25,1105.50,849,2082,2931.00
01/20/2005,09:16,1105.50,1105.75,1105.00,1105.00,935,2100,3035.00
01/20/2005,09:17,1105.00,1105.25,1104.75,1104.75,744,2325,3069.00
01/20/2005,09:18,1104.75,1105.00,1104.50,1104.75,970,839,1809.00
01/20/2005,09:19,1105.00,1105.00,1104.75,1105.00,187,406,593.00
01/20/2005,09:20,1105.00,1105.00,1104.50,1104.50,243,759,1002.00
01/20/2005,09:21,1104.50,1105.50,1104.50,1105.50,4115,670,4785.00
01/20/2005,09:22,1105.50,1106.00,1105.25,1106.00,3212,914,4126.00
01/20/2005,09:23,1106.00,1106.00,1105.25,1105.25,486,1283,1769.00
01/20/2005,09:24,1105.25,1105.50,1104.75,1105.00,1965,1386,3351.00
01/20/2005,09:25,1105.00,1105.25,1104.25,1104.25,505,2214,2719.00
01/20/2005,09:26,1104.25,1104.75,1104.25,1104.25,1168,1477,2645.00
01/20/2005,09:27,1104.50,1104.50,1103.75,1104.00,148,1801,1949.00
01/20/2005,09:28,1103.75,1104.00,1102.25,1102.50,936,5179,6115.00
01/20/2005,09:29,1102.75,1102.75,1102.00,1102.25,672,2767,3439.00
01/20/2005,09:30,1102.25,1103.00,1102.25,1102.75,1775,640,2415.00
01/20/2005,09:31,1102.75,1103.00,1102.25,1103.00,1877,1990,3867.00
01/20/2005,09:32,1102.75,1103.00,1102.50,1102.75,216,826,1042.00
01/20/2005,09:33,1102.75,1103.00,1102.25,1102.50,692,1884,2576.00
01/20/2005,09:34,1102.50,1102.50,1102.00,1102.25,365,773,1138.00
01/20/2005,09:35,1102.25,1102.25,1101.00,1101.50,1858,5173,7031.00
01/20/2005,09:36,1101.50,1102.00,1101.50,1101.75,766,745,1511.00
01/20/2005,09:37,1101.75,1102.25,1101.50,1102.00,1809,1207,3016.00
01/20/2005,09:38,1102.00,1102.50,1101.75,1102.00,1481,1179,2660.00
01/20/2005,09:39,1102.00,1102.50,1102.00,1102.25,697,604,1301.00
01/20/2005,09:40,1102.25,1103.00,1102.25,1102.50,2359,379,2738.00
01/20/2005,09:41,1102.75,1103.25,1102.50,1102.75,2242,1356,3598.00
01/20/2005,09:42,1102.75,1102.75,1102.50,1102.50,447,678,1125.00
01/20/2005,09:43,1102.50,1103.00,1102.25,1102.75,1473,851,2324.00
01/20/2005,09:44,1102.75,1102.75,1102.50,1102.75,405,33,438.00
01/20/2005,09:45,1102.50,1102.75,1102.00,1102.25,591,2466,3057.00
01/20/2005,09:46,1102.25,1102.75,1102.25,1102.75,1070,312,1382.00
01/20/2005,09:47,1102.75,1103.00,1102.75,1102.75,448,447,895.00
01/20/2005,09:48,1102.75,1102.75,1102.25,1102.50,326,417,743.00
01/20/2005,09:49,1102.50,1102.75,1102.25,1102.25,402,946,1348.00
01/20/2005,09:50,1102.25,1102.75,1102.25,1102.50,751,305,1056.00
01/20/2005,09:51,1102.50,1103.00,1102.50,1103.00,938,99,1037.00
01/20/2005,09:52,1103.00,1103.50,1102.75,1103.25,1676,499,2175.00
01/20/2005,09:53,1103.25,1103.25,1102.75,1103.25,225,762,987.00
01/20/2005,09:54,1103.25,1103.50,1103.00,1103.50,1185,83,1268.00
01/20/2005,09:55,1103.50,1103.75,1103.50,1103.50,188,435,623.00
01/20/2005,09:56,1103.50,1104.00,1103.25,1103.50,636,1380,2016.00
01/20/2005,09:57,1103.50,1104.00,1103.25,1103.75,790,683,1473.00
01/20/2005,09:58,1103.75,1103.75,1103.25,1103.25,24,392,416.00
01/20/2005,09:59,1103.50,1103.50,1102.75,1103.00,298,1928,2226.00
01/20/2005,10:00,1102.75,1103.00,1102.75,1102.75,874,814,1688.00
01/20/2005,10:01,1102.75,1104.00,1102.75,1104.00,4186,2059,6245.00
01/20/2005,10:02,1104.00,1104.25,1103.75,1104.00,3113,1465,4578.00
01/20/2005,10:03,1104.00,1104.25,1103.75,1104.00,1141,442,1583.00
01/20/2005,10:04,1104.00,1104.25,1103.25,1103.25,166,1463,1629.00
01/20/2005,10:05,1103.50,1104.00,1103.00,1104.00,965,572,1537.00
01/20/2005,10:06,1104.25,1105.25,1104.00,1104.75,5134,1759,6893.00
01/20/2005,10:07,1105.00,1105.25,1104.75,1105.25,1342,756,2098.00
01/20/2005,10:08,1105.25,1105.50,1104.75,1105.00,930,1084,2014.00
01/20/2005,10:09,1104.75,1105.50,1104.75,1105.00,1334,795,2129.00
01/20/2005,10:10,1105.25,1105.25,1104.50,1104.50,620,1101,1721.00
01/20/2005,10:11,1104.50,1104.75,1104.25,1104.25,600,655,1255.00
01/20/2005,10:12,1104.25,1104.50,1104.25,1104.25,42,1595,1637.00
01/20/2005,10:13,1104.25,1104.50,1104.00,1104.50,836,596,1432.00
01/20/2005,10:14,1104.25,1104.50,1104.00,1104.25,845,780,1625.00
01/20/2005,10:15,1104.25,1104.75,1104.25,1104.75,1047,220,1267.00
01/20/2005,10:16,1104.50,1104.50,1104.00,1104.00,288,548,836.00
01/20/2005,10:17,1104.00,1104.50,1103.75,1104.50,637,603,1240.00
01/20/2005,10:18,1104.25,1104.50,1104.00,1104.50,173,1098,1271.00
01/20/2005,10:19,1104.25,1104.75,1104.25,1104.50,521,189,710.00
01/20/2005,10:20,1104.50,1104.50,1104.25,1104.50,9,611,620.00
01/20/2005,10:21,1104.50,1104.50,1104.25,1104.50,513,49,562.00
01/20/2005,10:22,1104.50,1104.50,1104.00,1104.25,401,512,913.00
01/20/2005,10:23,1104.25,1104.25,1103.25,1103.25,462,2445,2907.00
01/20/2005,10:24,1103.25,1103.50,1102.75,1103.25,470,1772,2242.00
01/20/2005,10:25,1103.25,1103.50,1103.00,1103.25,875,287,1162.00
01/20/2005,10:26,1103.50,1103.50,1103.00,1103.00,145,698,843.00
01/20/2005,10:27,1103.25,1103.50,1103.00,1103.50,236,172,408.00
01/20/2005,10:28,1103.50,1103.50,1103.25,1103.25,70,40,110.00
01/20/2005,10:29,1103.50,1103.50,1103.00,1103.50,473,375,848.00
01/20/2005,10:30,1103.50,1104.00,1103.50,1103.50,485,238,723.00
01/20/2005,10:31,1103.50,1103.75,1103.50,1103.75,47,48,95.00
01/20/2005,10:32,1103.75,1103.75,1103.25,1103.50,496,1399,1895.00
01/20/2005,10:33,1103.50,1103.75,1103.25,1103.50,714,456,1170.00
01/20/2005,10:34,1103.50,1104.25,1103.25,1104.00,1771,523,2294.00
01/20/2005,10:35,1104.25,1104.50,1104.00,1104.50,758,34,792.00
01/20/2005,10:36,1104.50,1104.75,1104.25,1104.50,964,167,1131.00
01/20/2005,10:37,1104.50,1104.50,1104.25,1104.50,575,435,1010.00
01/20/2005,10:38,1104.50,1104.75,1104.25,1104.25,256,253,509.00
01/20/2005,10:39,1104.25,1105.25,1104.00,1105.00,1740,1520,3260.00
01/20/2005,10:40,1105.00,1105.25,1104.50,1104.75,486,499,985.00
01/20/2005,10:41,1104.75,1104.75,1104.50,1104.50,137,66,203.00
01/20/2005,10:42,1104.75,1104.75,1104.50,1104.50,303,182,485.00
01/20/2005,10:43,1104.50,1104.75,1104.50,1104.75,403,98,501.00
01/20/2005,10:44,1104.75,1105.00,1104.50,1104.75,1227,249,1476.00
01/20/2005,10:45,1105.00,1105.50,1105.00,1105.25,1534,566,2100.00
01/20/2005,10:46,1105.50,1105.50,1104.75,1105.00,545,2557,3102.00
01/20/2005,10:47,1105.25,1105.75,1105.00,1105.25,2265,925,3190.00
01/20/2005,10:48,1105.50,1105.75,1105.25,1105.75,2257,52,2309.00
01/20/2005,10:49,1105.75,1106.00,1105.25,1105.50,1200,1104,2304.00
01/20/2005,10:50,1105.50,1105.50,1105.00,1105.00,89,1393,1482.00
01/20/2005,10:51,1105.00,1105.25,1104.75,1104.75,180,1151,1331.00
01/20/2005,10:52,1105.00,1105.00,1104.50,1104.75,241,809,1050.00
01/20/2005,10:53,1105.00,1105.50,1104.75,1105.25,1501,425,1926.00
01/20/2005,10:54,1105.00,1105.25,1103.75,1103.75,415,2272,2687.00
01/20/2005,10:55,1103.75,1104.50,1103.75,1104.50,1108,227,1335.00
01/20/2005,10:56,1104.50,1104.75,1104.00,1104.25,209,490,699.00
01/20/2005,10:57,1104.50,1104.50,1103.75,1103.75,110,985,1095.00
01/20/2005,10:58,1103.75,1104.50,1103.50,1104.50,996,400,1396.00
01/20/2005,10:59,1104.50,1104.75,1104.00,1104.25,581,349,930.00
01/20/2005,11:00,1104.25,1104.25,1104.00,1104.25,306,63,369.00
01/20/2005,11:01,1104.25,1104.50,1102.75,1103.50,2277,4147,6424.00
01/20/2005,11:02,1103.50,1103.50,1102.00,1102.75,2975,3336,6311.00
01/20/2005,11:03,1102.75,1103.50,1102.50,1103.50,2320,1474,3794.00
01/20/2005,11:04,1103.50,1103.50,1102.50,1102.75,690,1715,2405.00
01/20/2005,11:05,1102.75,1103.25,1102.50,1103.00,859,409,1268.00
01/20/2005,11:06,1103.00,1103.75,1103.00,1103.75,886,297,1183.00
01/20/2005,11:07,1103.75,1103.75,1103.25,1103.50,425,686,1111.00
01/20/2005,11:08,1103.75,1103.75,1103.25,1103.75,541,160,701.00
01/20/2005,11:09,1103.50,1104.25,1103.50,1103.75,932,1004,1936.00
01/20/2005,11:10,1103.75,1103.75,1103.00,1103.25,196,1303,1499.00
01/20/2005,11:11,1103.00,1103.50,1103.00,1103.25,408,213,621.00
01/20/2005,11:12,1103.25,1103.25,1102.25,1102.50,306,2045,2351.00
01/20/2005,11:13,1102.50,1103.25,1102.25,1103.25,1284,371,1655.00
01/20/2005,11:14,1103.25,1103.50,1103.00,1103.50,774,340,1114.00
01/20/2005,11:15,1103.50,1103.50,1103.00,1103.00,19,515,534.00
01/20/2005,11:16,1103.00,1103.25,1102.75,1103.25,609,220,829.00
01/20/2005,11:17,1103.25,1103.25,1102.75,1103.00,229,772,1001.00
01/20/2005,11:18,1103.00,1103.25,1102.75,1103.00,122,270,392.00
01/20/2005,11:19,1103.25,1103.25,1102.75,1103.00,630,1038,1668.00
01/20/2005,11:20,1103.00,1103.50,1103.00,1103.25,424,246,670.00
01/20/2005,11:21,1103.25,1103.50,1103.00,1103.50,114,188,302.00
01/20/2005,11:22,1103.50,1103.50,1103.00,1103.00,83,348,431.00
01/20/2005,11:23,1103.25,1103.25,1103.00,1103.25,17,46,63.00
01/20/2005,11:24,1103.25,1103.50,1102.75,1102.75,206,605,811.00
01/20/2005,11:25,1102.75,1103.00,1102.25,1103.00,1020,1320,2340.00
01/20/2005,11:26,1102.75,1103.25,1102.50,1102.75,749,958,1707.00
01/20/2005,11:27,1102.75,1102.75,1102.25,1102.50,763,929,1692.00
01/20/2005,11:28,1102.50,1102.75,1102.25,1102.50,246,369,615.00
01/20/2005,11:29,1102.50,1103.00,1102.50,1102.75,395,735,1130.00
01/20/2005,11:30,1102.75,1102.75,1102.50,1102.75,28,69,97.00
01/20/2005,11:31,1102.50,1102.75,1102.50,1102.75,34,11,45.00
01/20/2005,11:32,1102.75,1103.00,1102.50,1103.00,418,4,422.00
01/20/2005,11:33,1103.00,1103.00,1102.75,1103.00,41,46,87.00
01/20/2005,11:34,1103.00,1103.50,1102.75,1103.25,1661,26,1687.00
01/20/2005,11:35,1103.50,1103.50,1103.25,1103.25,506,1121,1627.00
01/20/2005,11:36,1103.25,1103.50,1102.75,1102.75,313,816,1129.00
01/20/2005,11:37,1103.00,1103.00,1102.75,1103.00,122,660,782.00
01/20/2005,11:38,1102.75,1103.00,1102.50,1102.75,468,1240,1708.00
01/20/2005,11:39,1102.50,1102.75,1102.00,1102.25,661,1681,2342.00
01/20/2005,11:40,1102.25,1102.75,1102.25,1102.25,168,663,831.00
01/20/2005,11:41,1102.25,1102.75,1102.00,1102.25,392,646,1038.00
01/20/2005,11:42,1102.25,1102.25,1101.50,1102.00,331,2009,2340.00
01/20/2005,11:43,1102.00,1102.00,1101.50,1101.75,265,984,1249.00
01/20/2005,11:44,1101.75,1102.00,1101.50,1101.50,312,1274,1586.00
01/20/2005,11:45,1101.75,1101.75,1101.25,1101.50,2363,1636,3999.00
01/20/2005,11:46,1101.50,1102.00,1101.50,1101.75,775,226,1001.00
01/20/2005,11:47,1101.75,1102.25,1101.50,1102.00,1265,920,2185.00
01/20/2005,11:48,1102.25,1102.50,1102.25,1102.25,570,638,1208.00
01/20/2005,11:49,1102.25,1102.50,1101.75,1101.75,33,475,508.00
01/20/2005,11:50,1101.75,1102.25,1101.75,1102.00,499,194,693.00
01/20/2005,11:51,1102.00,1102.25,1101.75,1102.25,344,39,383.00
01/20/2005,11:52,1102.25,1102.25,1102.00,1102.00,18,377,395.00
01/20/2005,11:53,1102.00,1102.50,1101.75,1102.25,658,370,1028.00
01/20/2005,11:54,1102.25,1102.25,1101.50,1101.50,157,1130,1287.00
01/20/2005,11:55,1101.50,1102.00,1101.50,1101.75,625,398,1023.00
01/20/2005,11:56,1101.50,1101.75,1101.50,1101.75,83,418,501.00
01/20/2005,11:57,1101.75,1101.75,1101.50,1101.50,14,686,700.00
01/20/2005,11:58,1101.75,1102.00,1101.50,1101.75,426,260,686.00
01/20/2005,11:59,1101.75,1101.75,1101.25,1101.50,331,522,853.00
01/20/2005,12:00,1101.50,1101.75,1101.50,1101.75,168,110,278.00
01/20/2005,12:01,1101.50,1101.75,1101.25,1101.25,38,512,550.00
01/20/2005,12:02,1101.25,1102.25,1101.25,1102.25,2030,146,2176.00
01/20/2005,12:03,1102.25,1102.50,1102.00,1102.00,684,506,1190.00
01/20/2005,12:04,1102.25,1102.50,1102.00,1102.25,339,219,558.00
01/20/2005,12:05,1102.50,1102.50,1102.00,1102.25,19,467,486.00
01/20/2005,12:06,1102.25,1102.25,1102.00,1102.25,105,312,417.00
01/20/2005,12:07,1102.00,1102.25,1102.00,1102.00,27,32,59.00
01/20/2005,12:08,1102.00,1102.25,1101.75,1102.00,446,401,847.00
01/20/2005,12:09,1102.00,1102.00,1101.75,1102.00,224,64,288.00
01/20/2005,12:10,1102.00,1102.25,1101.75,1102.00,350,241,591.00
01/20/2005,12:11,1101.75,1101.75,1100.75,1101.00,1172,4192,5364.00
01/20/2005,12:12,1101.00,1101.25,1100.25,1100.50,1638,2641,4279.00
01/20/2005,12:13,1100.75,1100.75,1099.75,1099.75,562,4354,4916.00
01/20/2005,12:14,1099.75,1100.25,1099.50,1100.25,1513,1579,3092.00
01/20/2005,12:15,1100.25,1100.25,1099.50,1099.50,648,980,1628.00
01/20/2005,12:16,1099.50,1099.75,1098.25,1098.75,2925,6539,9464.00
01/20/2005,12:17,1098.50,1098.75,1098.00,1098.00,2450,4130,6580.00
01/20/2005,12:18,1098.25,1098.50,1097.75,1097.75,2612,3023,5635.00
01/20/2005,12:19,1098.00,1098.00,1097.25,1097.50,2960,3664,6624.00
01/20/2005,12:20,1097.75,1097.75,1097.00,1097.50,3387,2962,6349.00
01/20/2005,12:21,1097.75,1098.00,1097.50,1098.00,2215,292,2507.00
01/20/2005,12:22,1098.00,1098.50,1097.75,1098.50,1893,617,2510.00
01/20/2005,12:23,1098.50,1098.50,1098.00,1098.50,1162,665,1827.00
01/20/2005,12:24,1098.50,1098.75,1098.25,1098.50,1381,175,1556.00
01/20/2005,12:25,1098.50,1098.50,1098.00,1098.25,584,1236,1820.00
01/20/2005,12:26,1098.25,1098.75,1098.00,1098.75,787,857,1644.00
01/20/2005,12:27,1098.50,1099.50,1098.50,1099.25,3628,417,4045.00
01/20/2005,12:28,1099.50,1099.50,1099.00,1099.25,1492,604,2096.00
01/20/2005,12:29,1099.00,1099.25,1099.00,1099.00,712,80,792.00
01/20/2005,12:30,1099.00,1099.75,1099.00,1099.25,1671,1118,2789.00
01/20/2005,12:31,1099.25,1099.50,1099.00,1099.00,43,299,342.00
01/20/2005,12:32,1099.25,1099.50,1099.00,1099.50,299,235,534.00
01/20/2005,12:33,1099.50,1099.75,1099.25,1099.25,432,899,1331.00
01/20/2005,12:34,1099.25,1099.50,1099.00,1099.00,216,280,496.00
01/20/2005,12:35,1099.25,1099.25,1099.00,1099.00,53,133,186.00
01/20/2005,12:36,1099.00,1099.25,1098.25,1098.75,1260,2782,4042.00
01/20/2005,12:37,1098.75,1099.00,1098.50,1098.50,673,1106,1779.00
01/20/2005,12:38,1098.50,1099.50,1098.50,1099.50,1809,985,2794.00
01/20/2005,12:39,1099.50,1100.00,1099.25,1099.75,1953,838,2791.00
01/20/2005,12:40,1100.00,1100.50,1099.75,1100.00,3268,411,3679.00
01/20/2005,12:41,1100.00,1100.50,1100.00,1100.25,1505,459,1964.00
01/20/2005,12:42,1100.50,1100.75,1100.00,1100.00,1149,813,1962.00
01/20/2005,12:43,1100.00,1100.50,1100.00,1100.25,659,2043,2702.00
01/20/2005,12:44,1100.25,1100.25,1099.75,1099.75,305,472,777.00
01/20/2005,12:45,1099.75,1100.00,1099.50,1099.50,16,877,893.00
01/20/2005,12:46,1099.50,1099.75,1099.25,1099.75,488,295,783.00
01/20/2005,12:47,1099.75,1099.75,1099.25,1099.75,864,150,1014.00
01/20/2005,12:48,1099.50,1100.00,1099.50,1099.75,571,310,881.00
01/20/2005,12:49,1099.75,1099.75,1099.25,1099.75,352,570,922.00
01/20/2005,12:50,1099.75,1099.75,1099.50,1099.75,10,108,118.00
01/20/2005,12:51,1099.75,1099.75,1099.25,1099.25,225,804,1029.00
01/20/2005,12:52,1099.50,1099.75,1099.25,1099.50,413,810,1223.00
01/20/2005,12:53,1099.50,1099.75,1099.25,1099.75,511,649,1160.00
01/20/2005,12:54,1099.75,1099.75,1099.00,1099.25,168,1492,1660.00
01/20/2005,12:55,1099.00,1099.25,1098.50,1098.75,1257,1903,3160.00
01/20/2005,12:56,1098.75,1099.00,1098.50,1098.50,254,659,913.00
01/20/2005,12:57,1098.50,1099.25,1098.25,1099.25,1535,729,2264.00
01/20/2005,12:58,1099.25,1099.25,1098.75,1099.00,242,343,585.00
01/20/2005,12:59,1099.00,1099.25,1099.00,1099.00,146,491,637.00
01/20/2005,13:00,1099.25,1099.50,1099.00,1099.25,662,49,711.00
01/20/2005,13:01,1099.50,1100.50,1099.25,1100.25,2711,539,3250.00
01/20/2005,13:02,1100.25,1100.25,1099.75,1099.75,286,412,698.00
01/20/2005,13:03,1099.75,1100.25,1099.75,1100.00,990,887,1877.00
01/20/2005,13:04,1100.00,1100.25,1100.00,1100.00,251,445,696.00
01/20/2005,13:05,1100.00,1100.25,1099.75,1100.00,671,957,1628.00
01/20/2005,13:06,1100.00,1100.25,1099.50,1099.50,127,610,737.00
01/20/2005,13:07,1099.50,1100.75,1099.50,1100.75,3131,482,3613.00
01/20/2005,13:08,1100.75,1101.00,1100.50,1100.75,2688,1027,3715.00
01/20/2005,13:09,1100.75,1101.00,1100.25,1100.75,936,1630,2566.00
01/20/2005,13:10,1100.75,1101.25,1100.75,1101.00,2188,552,2740.00
01/20/2005,13:11,1101.00,1101.75,1100.75,1101.50,3948,1218,5166.00
01/20/2005,13:12,1101.50,1101.75,1101.25,1101.50,1970,1784,3754.00
01/20/2005,13:13,1101.50,1102.50,1101.25,1102.25,3230,1086,4316.00
01/20/2005,13:14,1102.25,1102.50,1101.75,1102.00,1201,1569,2770.00
01/20/2005,13:15,1102.00,1102.00,1101.75,1101.75,1347,109,1456.00
01/20/2005,13:16,1102.00,1105.00,1101.75,1104.50,11343,3163,14506.00
01/20/2005,13:17,1104.75,1104.75,1103.50,1104.00,2836,5215,8051.00
01/20/2005,13:18,1103.75,1104.00,1103.25,1103.50,1904,1374,3278.00
01/20/2005,13:19,1103.50,1104.00,1103.50,1103.50,1079,600,1679.00
01/20/2005,13:20,1103.50,1104.00,1103.50,1103.75,986,494,1480.00
01/20/2005,13:21,1103.50,1104.00,1103.50,1103.50,1780,720,2500.00
01/20/2005,13:22,1103.50,1103.75,1103.25,1103.25,504,1681,2185.00
01/20/2005,13:23,1103.25,1103.75,1103.25,1103.50,820,994,1814.00
01/20/2005,13:24,1103.50,1103.50,1103.00,1103.00,180,1762,1942.00
01/20/2005,13:25,1103.00,1103.50,1102.75,1103.25,854,989,1843.00
01/20/2005,13:26,1103.25,1103.50,1103.00,1103.25,205,897,1102.00
01/20/2005,13:27,1103.25,1103.50,1103.00,1103.25,540,35,575.00
01/20/2005,13:28,1103.25,1103.50,1102.75,1102.75,77,938,1015.00
01/20/2005,13:29,1103.00,1103.00,1101.25,1101.50,1167,4659,5826.00
01/20/2005,13:30,1101.50,1102.00,1101.25,1101.75,1207,1588,2795.00
01/20/2005,13:31,1102.00,1102.50,1101.75,1102.25,1456,348,1804.00
01/20/2005,13:32,1102.00,1102.25,1101.75,1102.00,374,594,968.00
01/20/2005,13:33,1102.00,1102.75,1102.00,1102.25,844,851,1695.00
01/20/2005,13:34,1102.25,1103.25,1102.25,1103.25,1852,1066,2918.00
01/20/2005,13:35,1103.25,1103.25,1102.75,1102.75,474,336,810.00
01/20/2005,13:36,1102.75,1103.00,1102.50,1102.50,403,535,938.00
01/20/2005,13:37,1102.75,1102.75,1101.75,1101.75,156,2877,3033.00
01/20/2005,13:38,1101.75,1102.00,1101.50,1101.75,252,668,920.00
01/20/2005,13:39,1101.75,1102.00,1101.50,1101.75,613,642,1255.00
01/20/2005,13:40,1101.50,1101.50,1100.75,1101.25,1040,3488,4528.00
01/20/2005,13:41,1101.25,1101.75,1101.25,1101.75,936,737,1673.00
01/20/2005,13:42,1101.50,1102.50,1101.50,1102.00,2286,556,2842.00
01/20/2005,13:43,1102.00,1102.00,1101.50,1102.00,1093,557,1650.00
01/20/2005,13:44,1102.00,1102.25,1102.00,1102.25,193,225,418.00
01/20/2005,13:45,1102.00,1103.00,1102.00,1103.00,3363,189,3552.00
01/20/2005,13:46,1103.00,1103.50,1102.75,1103.25,3044,741,3785.00
01/20/2005,13:47,1103.25,1103.25,1103.00,1103.00,552,707,1259.00
01/20/2005,13:48,1103.00,1103.25,1101.75,1102.00,608,1600,2208.00
01/20/2005,13:49,1102.00,1102.75,1101.75,1102.50,999,385,1384.00
01/20/2005,13:50,1102.50,1102.75,1102.25,1102.25,335,230,565.00
01/20/2005,13:51,1102.25,1102.75,1102.25,1102.50,268,64,332.00
01/20/2005,13:52,1102.50,1103.00,1102.50,1103.00,824,45,869.00
01/20/2005,13:53,1103.00,1103.00,1102.75,1103.00,631,334,965.00
01/20/2005,13:54,1103.00,1104.00,1102.75,1103.75,1989,224,2213.00
01/20/2005,13:55,1103.75,1104.00,1103.50,1103.50,1637,496,2133.00
01/20/2005,13:56,1103.50,1103.75,1103.00,1103.00,32,874,906.00
01/20/2005,13:57,1103.00,1103.50,1103.00,1103.00,200,123,323.00
01/20/2005,13:58,1103.00,1103.00,1102.25,1102.50,597,1834,2431.00
01/20/2005,13:59,1102.50,1103.75,1102.50,1103.50,2043,375,2418.00
01/20/2005,14:00,1103.50,1103.50,1102.75,1102.75,328,652,980.00
01/20/2005,14:01,1102.75,1102.75,1101.75,1102.00,696,2220,2916.00
01/20/2005,14:02,1102.25,1102.75,1102.00,1102.50,887,416,1303.00
01/20/2005,14:03,1102.25,1102.25,1101.75,1102.00,730,1671,2401.00
01/20/2005,14:04,1102.00,1102.00,1101.00,1102.00,1931,1540,3471.00
01/20/2005,14:05,1102.00,1102.00,1101.50,1102.00,457,339,796.00
01/20/2005,14:06,1102.00,1102.00,1101.50,1101.50,344,535,879.00
01/20/2005,14:07,1101.50,1101.75,1101.25,1101.50,160,600,760.00
01/20/2005,14:08,1101.75,1101.75,1101.25,1101.50,277,837,1114.00
01/20/2005,14:09,1101.50,1101.75,1101.25,1101.50,67,722,789.00
01/20/2005,14:10,1101.50,1102.00,1101.25,1101.75,1721,433,2154.00
01/20/2005,14:11,1102.00,1103.25,1101.75,1102.75,3723,864,4587.00
01/20/2005,14:12,1103.00,1103.00,1102.75,1102.75,393,918,1311.00
01/20/2005,14:13,1102.75,1103.00,1102.75,1102.75,369,992,1361.00
01/20/2005,14:14,1102.75,1103.00,1102.50,1102.50,234,369,603.00
01/20/2005,14:15,1102.75,1103.25,1102.50,1103.25,2178,365,2543.00
01/20/2005,14:16,1103.25,1103.50,1101.75,1102.25,1003,3659,4662.00
01/20/2005,14:17,1102.00,1102.50,1101.75,1102.25,907,347,1254.00
01/20/2005,14:18,1102.50,1103.00,1102.25,1103.00,1127,53,1180.00
01/20/2005,14:19,1103.00,1103.00,1102.25,1102.25,247,973,1220.00
01/20/2005,14:20,1102.25,1102.75,1102.00,1102.50,608,418,1026.00
01/20/2005,14:21,1102.50,1103.25,1102.50,1103.00,1388,577,1965.00
01/20/2005,14:22,1103.00,1103.00,1102.25,1102.25,90,283,373.00
01/20/2005,14:23,1102.25,1102.50,1102.25,1102.25,89,83,172.00
01/20/2005,14:24,1102.25,1102.50,1101.50,1101.50,479,1438,1917.00
01/20/2005,14:25,1101.50,1102.25,1101.50,1102.00,629,367,996.00
01/20/2005,14:26,1102.00,1102.25,1101.75,1102.00,437,529,966.00
01/20/2005,14:27,1101.75,1102.00,1100.75,1101.00,1115,4539,5654.00
01/20/2005,14:28,1101.00,1101.25,1100.75,1101.00,1376,1065,2441.00
01/20/2005,14:29,1101.00,1101.00,1099.75,1099.75,864,5132,5996.00
01/20/2005,14:30,1099.75,1100.25,1099.75,1100.00,1943,1946,3889.00
01/20/2005,14:31,1100.00,1100.75,1099.75,1100.50,2637,1237,3874.00
01/20/2005,14:32,1100.50,1101.25,1100.25,1101.25,2002,248,2250.00
01/20/2005,14:33,1101.25,1101.25,1100.75,1100.75,429,654,1083.00
01/20/2005,14:34,1101.00,1101.00,1100.00,1100.00,328,3319,3647.00
01/20/2005,14:35,1100.00,1100.50,1099.75,1100.25,995,1642,2637.00
01/20/2005,14:36,1100.50,1101.00,1100.25,1100.75,1371,589,1960.00
01/20/2005,14:37,1100.75,1101.50,1100.75,1101.50,2379,114,2493.00
01/20/2005,14:38,1101.25,1101.50,1100.75,1100.75,441,1994,2435.00
01/20/2005,14:39,1100.75,1101.00,1100.50,1101.00,458,304,762.00
01/20/2005,14:40,1101.25,1101.50,1100.75,1101.00,761,231,992.00
01/20/2005,14:41,1101.25,1101.25,1100.25,1100.50,976,2250,3226.00
01/20/2005,14:42,1100.50,1100.75,1100.50,1100.50,235,547,782.00
01/20/2005,14:43,1100.50,1100.75,1099.50,1099.75,1395,4473,5868.00
01/20/2005,14:44,1099.75,1100.00,1098.50,1099.00,1545,4535,6080.00
01/20/2005,14:45,1099.00,1099.50,1098.75,1099.25,1376,1066,2442.00
01/20/2005,14:46,1099.25,1099.25,1098.25,1099.00,2134,2729,4863.00
01/20/2005,14:47,1099.00,1099.50,1098.75,1098.75,1044,1459,2503.00
01/20/2005,14:48,1099.00,1099.50,1098.75,1099.25,1421,1185,2606.00
01/20/2005,14:49,1099.25,1099.50,1098.75,1099.00,398,1073,1471.00
01/20/2005,14:50,1098.75,1099.25,1098.50,1098.75,1050,1782,2832.00
01/20/2005,14:51,1098.75,1098.75,1098.50,1098.75,1395,1064,2459.00
01/20/2005,14:52,1098.75,1099.50,1098.50,1099.25,2649,301,2950.00
01/20/2005,14:53,1099.50,1099.50,1099.00,1099.00,733,2055,2788.00
01/20/2005,14:54,1099.25,1099.25,1098.75,1099.00,1235,1451,2686.00
01/20/2005,14:55,1099.25,1099.25,1098.75,1099.00,1146,1730,2876.00
01/20/2005,14:56,1099.00,1099.00,1098.25,1098.75,349,3082,3431.00
01/20/2005,14:57,1098.50,1099.00,1098.50,1099.00,1445,474,1919.00
01/20/2005,14:58,1099.00,1099.50,1098.75,1099.50,2569,1511,4080.00
01/20/2005,14:59,1099.50,1099.75,1099.25,1099.75,2530,400,2930.00
01/20/2005,15:00,1099.50,1100.00,1099.25,1099.25,966,3568,4534.00
01/20/2005,15:01,1099.25,1099.50,1099.00,1099.50,2041,2129,4170.00
01/20/2005,15:02,1099.50,1099.50,1099.00,1099.00,785,827,1612.00
01/20/2005,15:03,1099.00,1099.00,1098.50,1098.50,532,2289,2821.00
01/20/2005,15:04,1098.50,1099.00,1098.25,1098.75,1001,360,1361.00
01/20/2005,15:05,1099.00,1099.25,1098.75,1099.00,983,339,1322.00
01/20/2005,15:06,1099.00,1099.25,1098.75,1099.00,188,692,880.00
01/20/2005,15:07,1099.00,1099.00,1098.50,1098.50,934,1527,2461.00
01/20/2005,15:08,1098.75,1099.25,1098.50,1099.00,1677,81,1758.00
01/20/2005,15:09,1099.25,1099.50,1099.00,1099.00,1554,378,1932.00
01/20/2005,15:10,1099.00,1099.25,1099.00,1099.25,902,116,1018.00
01/20/2005,15:11,1099.25,1099.50,1099.00,1099.25,1728,727,2455.00
01/20/2005,15:12,1099.25,1099.25,1098.75,1099.00,307,968,1275.00
01/20/2005,15:13,1099.00,1099.25,1098.50,1099.25,1878,1200,3078.00
01/20/2005,15:14,1099.25,1099.25,1098.75,1099.00,611,1103,1714.00
01/20/2005,15:15,1099.00,1099.50,1098.75,1099.50,3895,2324,6219.00
01/20/2005,15:16,1099.50,1099.50,1099.50,1099.50,20,0,20.00
01/20/2005,15:31,1100.25,1100.50,1100.00,1100.25,497,574,1071.00
01/20/2005,15:32,1100.25,1100.50,1100.25,1100.25,65,286,351.00
01/20/2005,15:33,1100.00,1100.25,1099.75,1100.00,48,189,237.00
01/20/2005,15:34,1099.75,1100.00,1099.75,1099.75,94,250,344.00
01/20/2005,15:35,1099.75,1100.00,1099.75,1099.75,1,317,318.00
01/20/2005,15:36,1099.75,1100.00,1099.75,1100.00,1,147,148.00
01/20/2005,15:37,1100.00,1100.25,1099.75,1100.25,92,2,94.00
01/20/2005,15:38,1100.00,1100.25,1100.00,1100.00,8,216,224.00
01/20/2005,15:39,1100.25,1100.25,1100.25,1100.25,298,0,298.00
01/20/2005,15:40,1100.00,1100.25,1100.00,1100.00,1,171,172.00
01/20/2005,15:41,1100.25,1100.25,1100.00,1100.00,7,103,110.00
01/20/2005,15:42,1100.00,1100.00,1099.50,1099.75,6,267,273.00
01/20/2005,15:43,1099.50,1099.75,1099.50,1099.75,21,2,23.00
01/20/2005,15:44,1099.75,1099.75,1099.75,1099.75,79,0,79.00
01/20/2005,15:45,1099.75,1099.75,1099.75,1099.75,2,0,2.00
01/20/2005,15:46,1099.75,1099.75,1099.50,1099.50,268,44,312.00
01/20/2005,15:47,1099.75,1099.75,1099.75,1099.75,9,0,9.00
01/20/2005,15:48,1099.50,1099.50,1099.50,1099.50,0,29,29.00
01/20/2005,15:49,1099.75,1099.75,1099.75,1099.75,172,0,172.00
01/20/2005,15:50,1099.50,1099.75,1099.25,1099.50,14,285,299.00
01/20/2005,15:51,1099.50,1099.50,1099.25,1099.25,0,12,12.00
01/20/2005,15:52,1099.25,1099.50,1099.25,1099.25,1,4,5.00
01/20/2005,15:53,1099.50,1099.50,1099.50,1099.50,47,0,47.00
01/20/2005,15:54,1099.75,1099.75,1099.25,1099.50,14,1,15.00
01/20/2005,15:55,1099.50,1099.50,1099.50,1099.50,1,0,1.00
01/20/2005,15:56,1099.50,1099.50,1099.50,1099.50,2,0,2.00
01/20/2005,15:57,1099.25,1099.25,1099.25,1099.25,0,183,183.00
01/20/2005,15:58,1099.25,1099.50,1099.25,1099.50,100,5,105.00
01/20/2005,15:59,1099.50,1099.50,1099.50,1099.50,60,0,60.00
01/20/2005,16:00,1099.50,1099.75,1099.25,1099.50,68,270,338.00
01/20/2005,17:01,1100.00,1100.25,1100.00,1100.25,116,1,117.00
01/20/2005,17:02,1100.00,1100.25,1100.00,1100.25,1,1,2.00
01/20/2005,17:03,1100.25,1100.25,1100.25,1100.25,53,0,53.00
01/20/2005,17:04,1100.25,1100.25,1100.25,1100.25,1,0,1.00
01/20/2005,17:05,1100.50,1100.50,1100.25,1100.25,2,100,102.00
01/20/2005,17:06,1100.25,1100.25,1100.25,1100.25,0,65,65.00
01/20/2005,17:07,1100.25,1100.25,1100.25,1100.25,0,101,101.00
01/20/2005,17:08,1100.25,1100.25,1100.25,1100.25,0,10,10.00
01/20/2005,17:09,1100.50,1100.75,1100.50,1100.75,140,0,140.00
01/20/2005,17:10,1100.50,1100.50,1100.50,1100.50,0,7,7.00
01/20/2005,17:11,1100.50,1100.75,1100.50,1100.50,50,3,53.00
01/20/2005,17:12,1100.50,1100.50,1100.50,1100.50,0,2,2.00
01/20/2005,17:13,1100.50,1100.50,1100.50,1100.50,0,11,11.00
01/20/2005,17:14,1100.50,1100.50,1100.50,1100.50,0,3,3.00
01/20/2005,17:15,1100.50,1100.75,1100.50,1100.75,60,5,65.00
01/20/2005,17:16,1100.75,1101.00,1100.50,1100.75,38,100,138.00
01/20/2005,17:17,1100.75,1100.75,1100.50,1100.75,276,1,277.00
01/20/2005,17:18,1100.50,1101.00,1100.50,1100.75,12,5,17.00
01/20/2005,17:19,1100.75,1101.00,1100.75,1100.75,1,15,16.00
01/20/2005,17:20,1100.75,1101.00,1100.75,1101.00,1,5,6.00
01/20/2005,17:21,1100.75,1101.00,1100.75,1100.75,1,3,4.00
01/20/2005,17:22,1100.50,1100.50,1100.50,1100.50,0,3,3.00
01/20/2005,17:23,1100.75,1100.75,1100.50,1100.50,1,1,2.00
01/20/2005,17:24,1100.75,1101.00,1100.75,1100.75,37,5,42.00
01/20/2005,17:25,1100.75,1100.75,1100.50,1100.50,0,46,46.00
01/20/2005,17:26,1100.75,1100.75,1100.75,1100.75,7,0,7.00
01/20/2005,17:27,1101.00,1101.00,1100.75,1100.75,5,8,13.00
01/20/2005,17:28,1100.50,1100.75,1100.50,1100.50,1,104,105.00
01/20/2005,17:29,1100.50,1100.50,1100.50,1100.50,0,2,2.00
01/20/2005,17:30,1100.50,1100.50,1100.50,1100.50,0,2,2.00
01/20/2005,17:31,1100.75,1101.00,1100.50,1101.00,110,1,111.00
01/20/2005,17:32,1100.75,1100.75,1100.50,1100.50,1,3,4.00
01/20/2005,17:33,1100.50,1100.50,1100.50,1100.50,0,102,102.00
01/20/2005,17:34,1100.50,1100.50,1100.50,1100.50,0,22,22.00
01/20/2005,17:35,1100.50,1100.50,1100.50,1100.50,0,4,4.00
01/20/2005,17:37,1100.25,1100.25,1100.25,1100.25,0,87,87.00
01/20/2005,17:39,1100.25,1100.25,1100.25,1100.25,0,2,2.00
01/20/2005,17:40,1100.25,1100.25,1100.25,1100.25,0,9,9.00
01/20/2005,17:41,1100.25,1100.25,1100.25,1100.25,0,3,3.00
01/20/2005,17:42,1100.50,1100.50,1100.25,1100.25,1,3,4.00
01/20/2005,17:43,1100.25,1100.25,1100.25,1100.25,0,2,2.00
01/20/2005,17:45,1100.50,1100.50,1100.50,1100.50,2,0,2.00
01/20/2005,17:46,1100.50,1100.50,1100.50,1100.50,2,0,2.00
01/20/2005,17:49,1100.50,1100.50,1100.50,1100.50,2,0,2.00
01/20/2005,17:53,1100.50,1100.50,1100.25,1100.25,1,4,5.00
01/20/2005,17:54,1100.25,1100.25,1100.25,1100.25,0,1,1.00
01/20/2005,17:55,1100.25,1100.50,1100.25,1100.25,1,14,15.00
01/20/2005,17:56,1100.25,1100.25,1100.25,1100.25,0,4,4.00
01/20/2005,18:03,1100.50,1100.50,1100.25,1100.25,5,46,51.00
01/20/2005,18:05,1100.00,1100.00,1100.00,1100.00,0,35,35.00
01/20/2005,18:11,1100.00,1100.00,1100.00,1100.00,0,1,1.00
01/20/2005,18:14,1100.00,1100.00,1100.00,1100.00,0,1,1.00
01/20/2005,18:17,1100.25,1100.25,1100.00,1100.00,1,50,51.00
01/20/2005,18:18,1100.00,1100.25,1100.00,1100.00,1,26,27.00
01/20/2005,18:20,1100.00,1100.00,1100.00,1100.00,0,3,3.00
01/20/2005,18:23,1100.00,1100.00,1100.00,1100.00,0,1,1.00
01/20/2005,18:24,1100.00,1100.00,1100.00,1100.00,0,20,20.00
01/20/2005,18:25,1100.00,1100.00,1100.00,1100.00,0,5,5.00
01/20/2005,18:26,1100.00,1100.00,1100.00,1100.00,0,2,2.00
01/20/2005,18:27,1100.00,1100.00,1100.00,1100.00,0,28,28.00
01/20/2005,18:29,1100.00,1100.00,1100.00,1100.00,0,1,1.00
01/20/2005,18:36,1099.75,1099.75,1099.75,1099.75,0,1,1.00
01/20/2005,18:38,1099.75,1099.75,1099.75,1099.75,0,6,6.00
01/20/2005,18:42,1100.00,1100.00,1100.00,1100.00,1,0,1.00
01/20/2005,18:43,1099.75,1099.75,1099.75,1099.75,0,1,1.00
01/20/2005,18:45,1099.75,1099.75,1099.75,1099.75,0,1,1.00
01/20/2005,18:47,1100.00,1100.00,1100.00,1100.00,1,0,1.00
01/20/2005,18:48,1100.00,1100.00,1100.00,1100.00,11,0,11.00
01/20/2005,18:49,1100.00,1100.00,1100.00,1100.00,1,0,1.00
01/20/2005,18:50,1100.00,1100.00,1100.00,1100.00,34,0,34.00
01/20/2005,19:00,1100.25,1100.25,1100.25,1100.25,2,0,2.00
01/20/2005,19:02,1100.25,1100.25,1100.25,1100.25,3,0,3.00
01/20/2005,19:07,1100.25,1100.25,1100.25,1100.25,1,0,1.00
01/20/2005,19:09,1100.25,1100.25,1100.25,1100.25,3,0,3.00
01/20/2005,19:16,1100.25,1100.25,1100.25,1100.25,6,0,6.00
01/20/2005,19:17,1100.25,1100.25,1100.25,1100.25,4,0,4.00
01/20/2005,19:19,1100.25,1100.25,1100.25,1100.25,4,0,4.00
01/20/2005,19:21,1100.25,1100.25,1100.25,1100.25,15,0,15.00
01/20/2005,19:22,1100.25,1100.25,1100.25,1100.25,33,0,33.00
01/20/2005,19:23,1100.50,1100.50,1100.50,1100.50,4,0,4.00
01/20/2005,19:31,1100.50,1100.50,1100.50,1100.50,35,0,35.00
01/20/2005,19:33,1100.50,1100.50,1100.50,1100.50,16,0,16.00
01/20/2005,19:35,1100.50,1100.50,1100.25,1100.25,1,2,3.00
01/20/2005,19:37,1100.25,1100.25,1100.25,1100.25,0,2,2.00
01/20/2005,19:40,1100.50,1100.50,1100.50,1100.50,2,0,2.00
01/20/2005,19:42,1100.50,1100.50,1100.50,1100.50,1,0,1.00
01/20/2005,19:43,1100.25,1100.25,1100.25,1100.25,0,1,1.00
01/20/2005,19:44,1100.25,1100.25,1100.25,1100.25,0,1,1.00
01/20/2005,19:47,1100.25,1100.25,1100.25,1100.25,0,1,1.00
01/20/2005,19:48,1100.25,1100.25,1100.25,1100.25,0,5,5.00
01/20/2005,19:50,1100.25,1100.25,1100.25,1100.25,0,8,8.00
01/20/2005,19:51,1100.25,1100.25,1100.25,1100.25,0,37,37.00
01/20/2005,19:52,1100.25,1100.25,1100.25,1100.25,0,2,2.00
01/20/2005,19:53,1100.25,1100.25,1100.25,1100.25,0,1,1.00
01/20/2005,19:54,1100.25,1100.50,1100.25,1100.50,2,4,6.00
01/20/2005,19:55,1100.50,1100.50,1100.50,1100.50,5,0,5.00
01/20/2005,19:56,1100.25,1100.25,1100.25,1100.25,0,7,7.00
01/20/2005,19:57,1100.25,1100.25,1100.25,1100.25,0,2,2.00
01/20/2005,20:00,1100.00,1100.00,1099.75,1100.00,15,46,61.00
01/20/2005,20:01,1100.00,1100.00,1100.00,1100.00,3,0,3.00
01/20/2005,20:02,1100.00,1100.00,1100.00,1100.00,4,0,4.00
01/20/2005,20:04,1100.00,1100.00,1099.75,1099.75,1,1,2.00
01/20/2005,20:06,1100.00,1100.00,1100.00,1100.00,47,0,47.00
01/20/2005,20:07,1100.25,1100.25,1100.25,1100.25,10,0,10.00
01/20/2005,20:08,1100.00,1100.25,1100.00,1100.25,1,2,3.00
01/20/2005,20:09,1100.00,1100.00,1100.00,1100.00,0,5,5.00
01/20/2005,20:10,1100.00,1100.00,1100.00,1100.00,0,1,1.00
01/20/2005,20:15,1100.25,1100.25,1100.25,1100.25,1,0,1.00
01/20/2005,20:19,1100.00,1100.25,1100.00,1100.25,23,5,28.00
01/20/2005,20:21,1100.00,1100.25,1100.00,1100.25,1,3,4.00
01/20/2005,20:22,1100.25,1100.25,1100.25,1100.25,4,0,4.00
01/20/2005,20:23,1100.25,1100.25,1100.25,1100.25,51,0,51.00
01/20/2005,20:25,1100.25,1100.25,1100.25,1100.25,31,0,31.00
01/20/2005,20:28,1100.25,1100.25,1100.25,1100.25,10,0,10.00
01/20/2005,20:30,1100.25,1100.25,1100.25,1100.25,1,0,1.00
01/20/2005,20:31,1100.25,1100.25,1100.25,1100.25,1,0,1.00
01/20/2005,20:32,1100.25,1100.25,1100.25,1100.25,5,0,5.00
01/20/2005,20:33,1100.25,1100.25,1100.25,1100.25,1,0,1.00
01/20/2005,20:37,1100.25,1100.25,1100.25,1100.25,2,0,2.00
01/20/2005,20:40,1100.00,1100.00,1100.00,1100.00,0,5,5.00
01/20/2005,20:43,1100.00,1100.00,1100.00,1100.00,0,1,1.00
01/20/2005,20:46,1100.25,1100.25,1100.25,1100.25,1,0,1.00
01/20/2005,20:47,1100.00,1100.00,1100.00,1100.00,0,1,1.00
01/20/2005,20:48,1100.00,1100.00,1100.00,1100.00,0,1,1.00
01/20/2005,20:50,1100.25,1100.25,1100.25,1100.25,5,0,5.00
01/20/2005,20:58,1100.25,1100.25,1100.25,1100.25,10,0,10.00
01/20/2005,20:59,1100.25,1100.25,1100.25,1100.25,4,0,4.00
01/20/2005,21:02,1100.25,1100.25,1100.25,1100.25,72,0,72.00
01/20/2005,21:03,1100.25,1100.25,1100.00,1100.25,41,1,42.00
01/20/2005,21:07,1100.00,1100.00,1100.00,1100.00,0,1,1.00
01/20/2005,21:15,1100.00,1100.00,1100.00,1100.00,0,63,63.00
01/20/2005,21:17,1099.75,1099.75,1099.75,1099.75,0,1,1.00
01/20/2005,21:21,1100.00,1100.00,1100.00,1100.00,1,0,1.00
01/20/2005,21:22,1100.00,1100.00,1100.00,1100.00,39,0,39.00
01/20/2005,21:23,1100.00,1100.00,1100.00,1100.00,1,0,1.00
01/20/2005,21:24,1100.00,1100.00,1100.00,1100.00,1,0,1.00
01/20/2005,21:26,1100.00,1100.00,1100.00,1100.00,62,0,62.00
01/20/2005,21:27,1100.00,1100.00,1100.00,1100.00,1,0,1.00
01/20/2005,21:28,1099.75,1099.75,1099.75,1099.75,0,10,10.00
01/20/2005,21:30,1100.00,1100.00,1100.00,1100.00,1,0,1.00
01/20/2005,21:31,1100.00,1100.00,1100.00,1100.00,1,0,1.00
01/20/2005,21:32,1099.75,1100.00,1099.75,1100.00,1,10,11.00
01/20/2005,21:34,1100.00,1100.00,1100.00,1100.00,21,0,21.00
01/20/2005,21:36,1100.00,1100.00,1100.00,1100.00,1,0,1.00
01/20/2005,21:37,1099.75,1099.75,1099.75,1099.75,0,1,1.00
01/20/2005,21:38,1100.00,1100.00,1100.00,1100.00,27,0,27.00
01/20/2005,21:39,1100.00,1100.00,1100.00,1100.00,2,0,2.00
01/20/2005,21:40,1100.00,1100.00,1100.00,1100.00,2,0,2.00
01/20/2005,21:42,1100.00,1100.00,1100.00,1100.00,1,0,1.00
01/20/2005,21:44,1100.00,1100.00,1100.00,1100.00,2,0,2.00
01/20/2005,21:46,1099.75,1099.75,1099.75,1099.75,0,1,1.00
01/20/2005,21:49,1099.75,1099.75,1099.75,1099.75,0,1,1.00
01/20/2005,21:57,1099.75,1100.00,1099.75,1100.00,6,1,7.00
01/20/2005,21:58,1100.00,1100.00,1100.00,1100.00,6,0,6.00
01/20/2005,21:59,1099.75,1099.75,1099.75,1099.75,0,5,5.00
01/20/2005,22:03,1099.75,1099.75,1099.75,1099.75,0,9,9.00
01/20/2005,22:05,1100.00,1100.00,1099.75,1099.75,1,5,6.00
01/20/2005,22:09,1100.00,1100.00,1100.00,1100.00,1,0,1.00
01/20/2005,22:10,1100.00,1100.00,1100.00,1100.00,3,0,3.00
01/20/2005,22:14,1100.00,1100.00,1100.00,1100.00,3,0,3.00
01/20/2005,22:19,1100.00,1100.00,1100.00,1100.00,1,0,1.00
01/20/2005,22:24,1100.00,1100.00,1100.00,1100.00,12,0,12.00
01/20/2005,22:25,1100.00,1100.00,1100.00,1100.00,6,0,6.00
01/20/2005,22:29,1099.75,1099.75,1099.75,1099.75,0,20,20.00
01/20/2005,22:30,1099.75,1099.75,1099.75,1099.75,0,5,5.00
01/20/2005,22:32,1099.75,1099.75,1099.75,1099.75,0,20,20.00
01/20/2005,22:33,1099.75,1099.75,1099.75,1099.75,0,5,5.00
01/20/2005,22:36,1100.00,1100.00,1099.50,1099.50,14,14,28.00
01/20/2005,22:38,1099.75,1099.75,1099.75,1099.75,5,0,5.00
01/20/2005,22:39,1099.75,1099.75,1099.75,1099.75,5,0,5.00
01/20/2005,22:41,1099.75,1099.75,1099.75,1099.75,15,0,15.00
01/20/2005,22:42,1099.75,1099.75,1099.75,1099.75,1,0,1.00
01/20/2005,22:43,1099.50,1099.50,1099.50,1099.50,0,1,1.00
01/20/2005,22:44,1099.75,1099.75,1099.75,1099.75,4,0,4.00
01/20/2005,22:49,1099.75,1099.75,1099.75,1099.75,6,0,6.00
01/20/2005,22:56,1100.00,1100.00,1100.00,1100.00,2,0,2.00
01/20/2005,23:04,1099.75,1099.75,1099.75,1099.75,0,2,2.00
01/20/2005,23:21,1100.00,1100.00,1100.00,1100.00,15,0,15.00
01/20/2005,23:22,1099.75,1099.75,1099.75,1099.75,0,2,2.00
01/20/2005,23:31,1099.75,1099.75,1099.75,1099.75,0,5,5.00
01/20/2005,23:35,1099.75,1099.75,1099.75,1099.75,0,9,9.00
01/20/2005,23:36,1100.00,1100.00,1100.00,1100.00,1,0,1.00
01/20/2005,23:37,1099.75,1099.75,1099.75,1099.75,0,5,5.00
01/20/2005,23:47,1100.00,1100.00,1100.00,1100.00,1,0,1.00
01/20/2005,23:53,1100.00,1100.00,1100.00,1100.00,18,0,18.00
01/20/2005,23:54,1100.25,1100.25,1100.25,1100.25,2,0,2.00
01/20/2005,23:55,1100.25,1100.25,1100.25,1100.25,3,0,3.00
01/21/2005,00:01,1100.25,1100.25,1100.25,1100.25,1,0,1.00
01/21/2005,00:03,1100.25,1100.25,1100.25,1100.25,5,0,5.00
01/21/2005,00:12,1100.00,1100.25,1100.00,1100.25,15,4,19.00
01/21/2005,00:13,1100.00,1100.00,1100.00,1100.00,0,4,4.00
01/21/2005,00:17,1100.25,1100.25,1100.25,1100.25,1,0,1.00
01/21/2005,00:20,1100.25,1100.25,1100.25,1100.25,10,0,10.00
01/21/2005,00:21,1100.25,1100.25,1100.25,1100.25,3,0,3.00
01/21/2005,00:22,1100.25,1100.25,1100.25,1100.25,2,0,2.00
01/21/2005,00:26,1100.50,1100.50,1100.50,1100.50,2,0,2.00
01/21/2005,00:28,1100.50,1100.50,1100.50,1100.50,87,0,87.00
01/21/2005,00:29,1100.50,1100.50,1100.50,1100.50,15,0,15.00
01/21/2005,00:32,1100.25,1100.25,1100.25,1100.25,0,1,1.00
01/21/2005,00:35,1100.50,1100.50,1100.50,1100.50,5,0,5.00
01/21/2005,00:39,1100.25,1100.25,1100.25,1100.25,0,1,1.00
01/21/2005,00:45,1100.25,1100.25,1100.25,1100.25,0,1,1.00
01/21/2005,00:48,1100.25,1100.25,1100.25,1100.25,0,1,1.00
01/21/2005,00:53,1100.50,1100.50,1100.50,1100.50,7,0,7.00
01/21/2005,00:55,1100.50,1100.50,1100.50,1100.50,1,0,1.00
01/21/2005,00:56,1100.50,1100.50,1100.50,1100.50,5,0,5.00
01/21/2005,00:59,1100.50,1100.50,1100.50,1100.50,1,0,1.00
01/21/2005,01:01,1100.50,1100.50,1100.50,1100.50,1,0,1.00
01/21/2005,01:02,1100.25,1100.25,1100.25,1100.25,0,1,1.00
01/21/2005,01:04,1100.25,1100.25,1100.25,1100.25,0,3,3.00
01/21/2005,01:05,1100.50,1100.50,1100.50,1100.50,37,0,37.00
01/21/2005,01:06,1100.75,1100.75,1100.75,1100.75,62,0,62.00
01/21/2005,01:08,1100.75,1100.75,1100.75,1100.75,1,0,1.00
01/21/2005,01:09,1101.00,1101.00,1100.75,1100.75,2,2,4.00
01/21/2005,01:10,1100.75,1100.75,1100.75,1100.75,0,11,11.00
01/21/2005,01:11,1100.75,1100.75,1100.50,1100.50,0,44,44.00
01/21/2005,01:12,1100.75,1101.00,1100.75,1101.00,400,0,400.00
01/21/2005,01:13,1101.00,1101.00,1101.00,1101.00,7,0,7.00
01/21/2005,01:14,1101.00,1101.00,1101.00,1101.00,1,0,1.00
01/21/2005,01:15,1101.25,1101.25,1101.25,1101.25,3,0,3.00
01/21/2005,01:16,1101.25,1101.25,1101.25,1101.25,1,0,1.00
01/21/2005,01:19,1101.25,1101.25,1101.25,1101.25,70,0,70.00
01/21/2005,01:20,1101.25,1101.25,1101.25,1101.25,1,0,1.00
01/21/2005,01:21,1101.50,1101.50,1101.50,1101.50,62,0,62.00
01/21/2005,01:22,1101.50,1101.50,1101.50,1101.50,1,0,1.00
01/21/2005,01:23,1101.50,1101.50,1101.50,1101.50,7,0,7.00
01/21/2005,01:24,1101.50,1101.50,1101.50,1101.50,60,0,60.00
01/21/2005,01:25,1101.50,1101.50,1101.50,1101.50,1,0,1.00
01/21/2005,01:26,1101.50,1101.50,1101.50,1101.50,5,0,5.00
01/21/2005,01:27,1101.50,1101.50,1101.25,1101.25,2,2,4.00
01/21/2005,01:30,1101.25,1101.25,1101.25,1101.25,0,1,1.00
01/21/2005,01:31,1101.25,1101.25,1101.25,1101.25,0,3,3.00
01/21/2005,01:32,1101.25,1101.25,1101.25,1101.25,0,1,1.00
01/21/2005,01:33,1101.25,1101.25,1101.25,1101.25,0,12,12.00
01/21/2005,01:35,1101.50,1101.50,1101.50,1101.50,3,0,3.00
01/21/2005,01:40,1101.25,1101.25,1101.25,1101.25,0,10,10.00
01/21/2005,01:42,1101.25,1101.25,1101.25,1101.25,0,1,1.00
01/21/2005,01:43,1101.50,1101.50,1101.50,1101.50,10,0,10.00
01/21/2005,01:44,1101.50,1101.50,1101.50,1101.50,3,0,3.00
01/21/2005,01:45,1101.25,1101.50,1101.25,1101.50,14,20,34.00
01/21/2005,01:46,1101.50,1101.50,1101.50,1101.50,50,0,50.00
01/21/2005,01:47,1101.50,1101.50,1101.25,1101.50,48,1,49.00
01/21/2005,01:48,1101.50,1101.50,1101.50,1101.50,1,0,1.00
01/21/2005,01:49,1101.50,1101.50,1101.50,1101.50,342,0,342.00
01/21/2005,01:50,1101.50,1101.50,1101.50,1101.50,7,0,7.00
01/21/2005,01:51,1101.50,1101.50,1101.50,1101.50,13,0,13.00
01/21/2005,01:53,1101.50,1101.50,1101.50,1101.50,5,0,5.00
01/21/2005,01:54,1101.50,1101.50,1101.50,1101.50,3,0,3.00
01/21/2005,01:55,1101.50,1101.50,1101.50,1101.50,10,0,10.00
01/21/2005,01:56,1101.50,1101.50,1101.50,1101.50,1,0,1.00
01/21/2005,01:58,1101.50,1101.50,1101.50,1101.50,22,0,22.00
01/21/2005,01:59,1101.50,1101.75,1101.50,1101.75,28,0,28.00
01/21/2005,02:00,1101.75,1101.75,1101.75,1101.75,19,0,19.00
01/21/2005,02:01,1101.75,1101.75,1101.75,1101.75,23,0,23.00
01/21/2005,02:02,1101.75,1101.75,1101.50,1101.50,29,73,102.00
01/21/2005,02:03,1101.25,1101.50,1101.25,1101.50,31,6,37.00
01/21/2005,02:04,1101.50,1102.00,1101.50,1101.75,231,5,236.00
01/21/2005,02:05,1101.75,1102.00,1101.75,1102.00,16,3,19.00
01/21/2005,02:06,1102.00,1102.00,1101.75,1101.75,24,2,26.00
01/21/2005,02:07,1102.00,1102.00,1102.00,1102.00,9,0,9.00
01/21/2005,02:08,1102.00,1102.00,1102.00,1102.00,91,0,91.00
01/21/2005,02:09,1102.00,1102.00,1101.75,1102.00,50,2,52.00
01/21/2005,02:12,1102.00,1102.00,1102.00,1102.00,17,0,17.00
01/21/2005,02:14,1101.75,1102.00,1101.75,1101.75,1,4,5.00
01/21/2005,02:15,1101.75,1101.75,1101.75,1101.75,0,154,154.00
01/21/2005,02:16,1102.00,1102.00,1101.75,1101.75,1,15,16.00
01/21/2005,02:17,1101.75,1101.75,1101.75,1101.75,0,66,66.00
01/21/2005,02:18,1102.00,1102.25,1102.00,1102.00,98,2,100.00
01/21/2005,02:19,1102.25,1102.25,1102.00,1102.00,3,1,4.00
01/21/2005,02:20,1102.00,1102.00,1102.00,1102.00,0,72,72.00
01/21/2005,02:21,1102.00,1102.00,1102.00,1102.00,0,23,23.00
01/21/2005,02:22,1102.00,1102.00,1102.00,1102.00,0,2,2.00
01/21/2005,02:23,1102.00,1102.00,1102.00,1102.00,0,52,52.00
01/21/2005,02:24,1102.00,1102.25,1102.00,1102.25,138,39,177.00
01/21/2005,02:25,1102.25,1102.25,1102.00,1102.25,72,4,76.00
01/21/2005,02:26,1102.25,1102.50,1102.25,1102.25,111,13,124.00
01/21/2005,02:27,1102.00,1102.00,1102.00,1102.00,0,29,29.00
01/21/2005,02:28,1102.00,1102.00,1102.00,1102.00,0,34,34.00
01/21/2005,02:29,1102.00,1102.00,1102.00,1102.00,0,43,43.00
01/21/2005,02:30,1102.00,1102.25,1102.00,1102.00,3,12,15.00
01/21/2005,02:31,1102.00,1102.00,1101.75,1102.00,26,67,93.00
01/21/2005,02:32,1102.00,1102.00,1102.00,1102.00,37,0,37.00
01/21/2005,02:33,1102.00,1102.00,1102.00,1102.00,2,0,2.00
01/21/2005,02:34,1101.75,1101.75,1101.75,1101.75,0,47,47.00
01/21/2005,02:35,1101.75,1101.75,1101.75,1101.75,0,6,6.00
01/21/2005,02:36,1101.75,1101.75,1101.75,1101.75,0,9,9.00
01/21/2005,02:37,1101.75,1102.00,1101.75,1102.00,1,6,7.00
01/21/2005,02:38,1102.00,1102.00,1102.00,1102.00,93,0,93.00
01/21/2005,02:40,1102.00,1102.00,1102.00,1102.00,1,0,1.00
01/21/2005,02:42,1102.00,1102.00,1102.00,1102.00,6,0,6.00
01/21/2005,02:43,1102.00,1102.00,1102.00,1102.00,97,0,97.00
01/21/2005,02:44,1102.00,1102.00,1102.00,1102.00,14,0,14.00
01/21/2005,02:45,1101.75,1101.75,1101.75,1101.75,0,2,2.00
01/21/2005,02:46,1102.00,1102.00,1102.00,1102.00,25,0,25.00
01/21/2005,02:47,1102.00,1102.00,1102.00,1102.00,3,0,3.00
01/21/2005,02:48,1102.00,1102.00,1102.00,1102.00,16,0,16.00
01/21/2005,02:49,1102.00,1102.00,1102.00,1102.00,15,0,15.00
01/21/2005,02:50,1102.00,1102.00,1102.00,1102.00,32,0,32.00
01/21/2005,02:51,1102.00,1102.00,1102.00,1102.00,7,0,7.00
01/21/2005,02:52,1102.00,1102.00,1102.00,1102.00,38,0,38.00
01/21/2005,02:53,1102.00,1102.00,1102.00,1102.00,6,0,6.00
01/21/2005,02:57,1102.25,1102.25,1102.25,1102.25,2,0,2.00
01/21/2005,03:00,1102.00,1102.00,1102.00,1102.00,0,1,1.00
01/21/2005,03:01,1102.25,1102.25,1102.25,1102.25,157,0,157.00
01/21/2005,03:02,1102.25,1102.25,1102.25,1102.25,5,0,5.00
01/21/2005,03:03,1102.00,1102.00,1102.00,1102.00,0,13,13.00
01/21/2005,03:04,1102.00,1102.00,1102.00,1102.00,0,32,32.00
01/21/2005,03:05,1102.25,1102.25,1102.25,1102.25,3,0,3.00
01/21/2005,03:06,1102.25,1102.25,1102.00,1102.00,13,1,14.00
01/21/2005,03:07,1102.25,1102.25,1102.25,1102.25,75,0,75.00
01/21/2005,03:08,1102.50,1102.75,1102.50,1102.50,223,32,255.00
01/21/2005,03:09,1102.50,1102.50,1102.50,1102.50,0,64,64.00
01/21/2005,03:10,1102.50,1102.50,1102.50,1102.50,0,4,4.00
01/21/2005,03:11,1102.50,1102.50,1102.50,1102.50,0,75,75.00
01/21/2005,03:12,1102.50,1102.75,1102.50,1102.75,6,6,12.00
01/21/2005,03:13,1102.50,1102.75,1102.50,1102.75,6,9,15.00
01/21/2005,03:15,1102.50,1102.50,1102.50,1102.50,0,4,4.00
01/21/2005,03:16,1102.50,1102.50,1102.50,1102.50,0,49,49.00
01/21/2005,03:17,1102.50,1102.50,1102.50,1102.50,0,3,3.00
01/21/2005,03:18,1102.50,1102.50,1102.50,1102.50,0,1,1.00
01/21/2005,03:19,1102.50,1102.50,1102.50,1102.50,0,14,14.00
01/21/2005,03:20,1102.75,1102.75,1102.50,1102.50,1,1,2.00
01/21/2005,03:22,1102.50,1102.50,1102.50,1102.50,0,6,6.00
01/21/2005,03:23,1102.75,1102.75,1102.50,1102.50,2,3,5.00
01/21/2005,03:24,1102.50,1102.50,1102.50,1102.50,0,16,16.00
01/21/2005,03:25,1102.50,1102.50,1102.50,1102.50,0,7,7.00
01/21/2005,03:26,1102.50,1102.75,1102.50,1102.75,101,1,102.00
01/21/2005,03:27,1102.50,1102.75,1102.50,1102.75,5,1,6.00
01/21/2005,03:28,1102.50,1102.50,1102.50,1102.50,0,85,85.00
01/21/2005,03:29,1102.25,1102.25,1102.25,1102.25,0,2,2.00
01/21/2005,03:31,1102.50,1102.50,1102.50,1102.50,10,0,10.00
01/21/2005,03:33,1102.25,1102.25,1102.25,1102.25,0,8,8.00
01/21/2005,03:34,1102.50,1102.50,1102.50,1102.50,76,0,76.00
01/21/2005,03:35,1102.50,1102.50,1102.50,1102.50,11,0,11.00
01/21/2005,03:36,1102.25,1102.25,1102.25,1102.25,0,30,30.00
01/21/2005,03:37,1102.25,1102.25,1102.25,1102.25,0,1,1.00
01/21/2005,03:38,1102.25,1102.25,1102.25,1102.25,0,36,36.00
01/21/2005,03:39,1102.25,1102.25,1102.00,1102.25,13,6,19.00
01/21/2005,03:40,1102.25,1102.25,1102.25,1102.25,3,0,3.00
01/21/2005,03:41,1102.25,1102.25,1102.25,1102.25,15,0,15.00
01/21/2005,03:42,1102.25,1102.25,1102.00,1102.00,3,12,15.00
01/21/2005,03:43,1102.25,1102.25,1102.25,1102.25,48,0,48.00
01/21/2005,03:45,1102.25,1102.25,1102.25,1102.25,1,0,1.00
01/21/2005,03:46,1102.25,1102.25,1102.25,1102.25,106,0,106.00
01/21/2005,03:48,1102.25,1102.25,1102.25,1102.25,144,0,144.00
01/21/2005,03:49,1102.25,1102.25,1102.00,1102.00,3,1,4.00
01/21/2005,03:50,1102.50,1102.50,1102.25,1102.25,1,2,3.00
01/21/2005,03:52,1102.25,1102.25,1102.25,1102.25,0,34,34.00
01/21/2005,03:57,1102.25,1102.25,1102.25,1102.25,0,1,1.00
01/21/2005,03:58,1102.50,1102.50,1102.50,1102.50,1,0,1.00
01/21/2005,03:59,1102.50,1102.50,1102.50,1102.50,1,0,1.00
01/21/2005,04:00,1102.50,1102.50,1102.50,1102.50,3,0,3.00
01/21/2005,04:01,1102.25,1102.25,1102.25,1102.25,0,1,1.00
01/21/2005,04:02,1102.50,1102.50,1102.50,1102.50,9,0,9.00
01/21/2005,04:05,1102.50,1102.50,1102.50,1102.50,14,0,14.00
01/21/2005,04:07,1102.50,1102.50,1102.25,1102.25,24,7,31.00
01/21/2005,04:08,1102.25,1102.25,1102.25,1102.25,0,40,40.00
01/21/2005,04:09,1102.25,1102.25,1102.25,1102.25,0,7,7.00
01/21/2005,04:10,1102.25,1102.25,1102.25,1102.25,0,22,22.00
01/21/2005,04:11,1102.25,1102.50,1102.25,1102.50,24,12,36.00
01/21/2005,04:14,1102.50,1102.50,1102.25,1102.25,1,1,2.00
01/21/2005,04:15,1102.25,1102.25,1102.25,1102.25,0,17,17.00
01/21/2005,04:16,1102.25,1102.25,1102.25,1102.25,0,48,48.00
01/21/2005,04:18,1102.00,1102.00,1102.00,1102.00,0,3,3.00
01/21/2005,04:19,1102.00,1102.00,1102.00,1102.00,0,4,4.00
01/21/2005,04:20,1102.00,1102.00,1102.00,1102.00,0,206,206.00
01/21/2005,04:21,1102.00,1102.25,1102.00,1102.25,1,1,2.00
01/21/2005,04:22,1102.00,1102.00,1102.00,1102.00,0,6,6.00
01/21/2005,04:23,1102.00,1102.00,1101.50,1101.75,26,255,281.00
01/21/2005,04:24,1101.75,1101.75,1101.50,1101.50,0,130,130.00
01/21/2005,04:25,1101.50,1101.75,1101.25,1101.50,115,17,132.00
01/21/2005,04:27,1101.50,1101.50,1101.50,1101.50,0,26,26.00
01/21/2005,04:28,1101.50,1101.50,1101.50,1101.50,0,2,2.00
01/21/2005,04:29,1101.50,1101.50,1101.50,1101.50,0,34,34.00
01/21/2005,04:30,1101.50,1101.50,1101.25,1101.25,0,35,35.00
01/21/2005,04:31,1101.50,1101.50,1101.25,1101.25,1,1,2.00
01/21/2005,04:32,1101.50,1101.50,1101.50,1101.50,40,0,40.00
01/21/2005,04:33,1101.50,1101.50,1101.25,1101.25,14,3,17.00
01/21/2005,04:35,1101.25,1101.50,1101.25,1101.50,18,10,28.00
01/21/2005,04:36,1101.50,1101.50,1101.25,1101.25,20,2,22.00
01/21/2005,04:37,1101.25,1101.25,1101.25,1101.25,0,1,1.00
01/21/2005,04:38,1101.50,1101.50,1101.50,1101.50,31,0,31.00
01/21/2005,04:40,1101.50,1101.50,1101.50,1101.50,1,0,1.00
01/21/2005,04:42,1101.50,1101.50,1101.50,1101.50,10,0,10.00
01/21/2005,04:43,1101.50,1101.50,1101.50,1101.50,13,0,13.00
01/21/2005,04:44,1101.25,1101.25,1101.25,1101.25,0,10,10.00
01/21/2005,04:45,1101.25,1101.50,1100.75,1100.75,2,240,242.00
01/21/2005,04:46,1100.75,1100.75,1100.00,1100.25,329,395,724.00
01/21/2005,04:47,1100.25,1100.25,1100.00,1100.25,188,8,196.00
01/21/2005,04:48,1100.50,1100.50,1100.25,1100.25,2,5,7.00
01/21/2005,04:49,1100.50,1100.50,1100.25,1100.25,3,21,24.00
01/21/2005,04:50,1100.50,1100.50,1100.25,1100.25,24,93,117.00
01/21/2005,04:51,1100.00,1100.25,1100.00,1100.25,33,4,37.00
01/21/2005,04:53,1100.25,1100.25,1100.00,1100.25,55,1,56.00
01/21/2005,04:54,1100.50,1100.50,1100.50,1100.50,48,0,48.00
01/21/2005,04:55,1100.25,1100.50,1100.25,1100.50,32,15,47.00
01/21/2005,04:56,1100.50,1100.50,1100.50,1100.50,8,0,8.00
01/21/2005,04:57,1100.50,1100.50,1100.50,1100.50,18,0,18.00
01/21/2005,04:58,1100.50,1100.50,1100.50,1100.50,8,0,8.00
01/21/2005,04:59,1100.50,1100.50,1100.50,1100.50,31,0,31.00
01/21/2005,05:00,1100.50,1100.75,1100.50,1100.75,27,0,27.00
01/21/2005,05:01,1100.50,1100.75,1100.50,1100.50,1,8,9.00
01/21/2005,05:02,1100.50,1100.50,1100.50,1100.50,0,44,44.00
01/21/2005,05:03,1100.50,1100.50,1100.25,1100.50,2,12,14.00
01/21/2005,05:04,1100.50,1100.50,1100.50,1100.50,28,0,28.00
01/21/2005,05:06,1100.75,1100.75,1100.75,1100.75,113,0,113.00
01/21/2005,05:07,1100.75,1100.75,1100.75,1100.75,8,0,8.00
01/21/2005,05:08,1100.75,1100.75,1100.75,1100.75,11,0,11.00
01/21/2005,05:09,1100.75,1100.75,1100.75,1100.75,1,0,1.00
01/21/2005,05:10,1100.75,1100.75,1100.50,1100.50,4,15,19.00
01/21/2005,05:12,1100.50,1100.50,1100.50,1100.50,0,11,11.00
01/21/2005,05:14,1100.75,1100.75,1100.50,1100.50,2,20,22.00
01/21/2005,05:15,1100.75,1100.75,1100.75,1100.75,1,0,1.00
01/21/2005,05:16,1100.50,1100.50,1100.50,1100.50,0,48,48.00
01/21/2005,05:17,1100.50,1100.50,1100.50,1100.50,0,10,10.00
01/21/2005,05:18,1100.50,1100.50,1100.50,1100.50,0,3,3.00
01/21/2005,05:19,1100.25,1100.25,1100.25,1100.25,0,3,3.00
01/21/2005,05:22,1100.50,1100.50,1100.50,1100.50,16,0,16.00
01/21/2005,05:23,1100.50,1100.50,1100.50,1100.50,8,0,8.00
01/21/2005,05:26,1100.25,1100.25,1100.25,1100.25,0,15,15.00
01/21/2005,05:27,1100.50,1100.75,1100.50,1100.50,32,3,35.00
01/21/2005,05:28,1100.50,1100.50,1100.50,1100.50,0,1,1.00
01/21/2005,05:29,1100.50,1100.50,1100.25,1100.25,0,5,5.00
01/21/2005,05:30,1100.50,1100.50,1100.50,1100.50,1,0,1.00
01/21/2005,05:31,1100.50,1101.00,1100.50,1101.00,93,0,93.00
01/21/2005,05:32,1101.00,1101.50,1101.00,1101.25,229,85,314.00
01/21/2005,05:33,1101.25,1101.25,1101.00,1101.00,0,9,9.00
01/21/2005,05:34,1101.00,1101.00,1101.00,1101.00,0,10,10.00
01/21/2005,05:35,1101.25,1101.50,1101.25,1101.50,127,0,127.00
01/21/2005,05:36,1101.50,1102.00,1101.50,1102.00,413,0,413.00
01/21/2005,05:37,1102.00,1102.50,1102.00,1102.25,486,196,682.00
01/21/2005,05:38,1102.50,1102.75,1102.50,1102.50,245,21,266.00
01/21/2005,05:39,1102.50,1102.50,1102.25,1102.25,0,135,135.00
01/21/2005,05:40,1102.25,1102.25,1102.25,1102.25,0,571,571.00
01/21/2005,05:41,1102.25,1102.25,1101.75,1101.75,57,216,273.00
01/21/2005,05:42,1101.75,1101.75,1101.75,1101.75,0,34,34.00
01/21/2005,05:43,1101.50,1101.75,1101.50,1101.50,129,7,136.00
01/21/2005,05:44,1101.75,1102.00,1101.75,1102.00,64,0,64.00
01/21/2005,05:45,1102.00,1102.00,1102.00,1102.00,1,0,1.00
01/21/2005,05:46,1102.00,1102.25,1102.00,1102.25,147,0,147.00
01/21/2005,05:47,1102.50,1102.50,1102.25,1102.25,2,15,17.00
01/21/2005,05:48,1102.25,1102.25,1102.00,1102.00,0,205,205.00
01/21/2005,05:49,1102.00,1102.00,1102.00,1102.00,0,79,79.00
01/21/2005,05:50,1101.75,1101.75,1101.50,1101.50,0,48,48.00
01/21/2005,05:51,1101.75,1101.75,1101.75,1101.75,24,0,24.00
01/21/2005,05:52,1101.75,1101.75,1101.75,1101.75,3,0,3.00
01/21/2005,05:53,1101.75,1101.75,1101.75,1101.75,1,0,1.00
01/21/2005,05:54,1101.75,1101.75,1101.75,1101.75,2,0,2.00
01/21/2005,05:55,1101.75,1101.75,1101.75,1101.75,2,0,2.00
01/21/2005,05:57,1101.75,1101.75,1101.75,1101.75,35,0,35.00
01/21/2005,05:59,1101.75,1101.75,1101.75,1101.75,12,0,12.00
01/21/2005,06:00,1101.75,1102.25,1101.75,1102.25,205,0,205.00
01/21/2005,06:01,1102.25,1102.25,1102.25,1102.25,1,0,1.00
01/21/2005,06:02,1102.25,1102.75,1102.25,1102.75,193,0,193.00
01/21/2005,06:03,1102.50,1103.00,1102.50,1103.00,719,75,794.00
01/21/2005,06:04,1102.75,1103.25,1102.75,1103.25,118,13,131.00
01/21/2005,06:05,1103.00,1103.25,1103.00,1103.00,7,55,62.00
01/21/2005,06:06,1103.25,1103.25,1102.75,1103.00,102,40,142.00
01/21/2005,06:07,1103.00,1103.00,1103.00,1103.00,17,0,17.00
01/21/2005,06:08,1103.00,1103.25,1103.00,1103.25,9,0,9.00
01/21/2005,06:09,1103.00,1103.00,1103.00,1103.00,0,131,131.00
01/21/2005,06:10,1103.00,1103.00,1103.00,1103.00,0,170,170.00
01/21/2005,06:11,1103.00,1103.00,1103.00,1103.00,0,13,13.00
01/21/2005,06:12,1103.00,1103.00,1102.75,1102.75,0,32,32.00
01/21/2005,06:13,1103.00,1103.25,1103.00,1103.00,81,1,82.00
01/21/2005,06:14,1103.25,1103.25,1103.00,1103.00,50,2,52.00
01/21/2005,06:15,1103.25,1103.25,1103.00,1103.00,26,5,31.00
01/21/2005,06:16,1103.25,1103.25,1103.00,1103.00,15,6,21.00
01/21/2005,06:17,1103.00,1103.25,1103.00,1103.25,6,21,27.00
01/21/2005,06:18,1103.00,1103.25,1103.00,1103.00,2,12,14.00
01/21/2005,06:19,1103.00,1103.00,1103.00,1103.00,0,9,9.00
01/21/2005,06:20,1103.00,1103.00,1103.00,1103.00,0,4,4.00
01/21/2005,06:22,1103.00,1103.00,1103.00,1103.00,0,3,3.00
01/21/2005,06:23,1103.00,1103.00,1103.00,1103.00,0,3,3.00
01/21/2005,06:24,1103.25,1103.25,1102.75,1103.00,3,98,101.00
01/21/2005,06:25,1103.00,1103.00,1102.75,1102.75,42,2,44.00
01/21/2005,06:26,1102.75,1102.75,1102.75,1102.75,0,41,41.00
01/21/2005,06:27,1103.00,1103.00,1103.00,1103.00,64,0,64.00
01/21/2005,06:28,1102.75,1102.75,1102.75,1102.75,0,13,13.00
01/21/2005,06:29,1102.75,1102.75,1102.75,1102.75,0,13,13.00
01/21/2005,06:30,1102.75,1102.75,1102.75,1102.75,0,21,21.00
01/21/2005,06:31,1102.75,1102.75,1102.75,1102.75,0,4,4.00
01/21/2005,06:32,1102.75,1102.75,1102.75,1102.75,0,2,2.00
01/21/2005,06:33,1102.75,1102.75,1102.75,1102.75,0,55,55.00
01/21/2005,06:34,1102.75,1102.75,1102.75,1102.75,0,30,30.00
01/21/2005,06:35,1102.75,1102.75,1102.50,1102.50,0,19,19.00
01/21/2005,06:36,1102.50,1102.50,1102.50,1102.50,0,2,2.00
01/21/2005,06:37,1102.75,1102.75,1102.50,1102.50,3,6,9.00
01/21/2005,06:38,1102.50,1102.75,1102.50,1102.75,1,2,3.00
01/21/2005,06:39,1102.50,1102.50,1102.50,1102.50,0,199,199.00
01/21/2005,06:40,1102.50,1102.50,1102.25,1102.25,0,136,136.00
01/21/2005,06:41,1102.25,1102.50,1102.00,1102.50,128,15,143.00
01/21/2005,06:42,1102.50,1102.50,1102.50,1102.50,10,0,10.00
01/21/2005,06:43,1102.25,1102.25,1102.25,1102.25,0,235,235.00
01/21/2005,06:44,1102.00,1102.25,1102.00,1102.25,40,4,44.00
01/21/2005,06:45,1102.25,1102.25,1102.00,1102.00,7,253,260.00
01/21/2005,06:46,1101.75,1102.00,1101.75,1101.75,48,3,51.00
01/21/2005,06:47,1102.00,1102.00,1101.75,1101.75,1,2,3.00
01/21/2005,06:48,1101.75,1102.00,1101.75,1102.00,5,3,8.00
01/21/2005,06:49,1101.75,1101.75,1101.50,1101.75,140,98,238.00
01/21/2005,06:50,1101.75,1102.00,1101.75,1101.75,2,2,4.00
01/21/2005,06:51,1102.00,1102.00,1101.75,1102.00,4,1,5.00
01/21/2005,06:52,1102.00,1102.00,1102.00,1102.00,147,0,147.00
01/21/2005,06:53,1102.00,1102.00,1102.00,1102.00,12,0,12.00
01/21/2005,06:54,1102.00,1102.00,1102.00,1102.00,23,0,23.00
01/21/2005,06:55,1102.00,1102.00,1102.00,1102.00,1,0,1.00
01/21/2005,06:56,1102.25,1102.25,1102.00,1102.25,210,12,222.00
01/21/2005,06:57,1102.25,1102.25,1102.25,1102.25,1,0,1.00
01/21/2005,06:59,1102.50,1102.50,1102.50,1102.50,1,0,1.00
01/21/2005,07:00,1102.50,1102.50,1102.50,1102.50,16,0,16.00
01/21/2005,07:01,1102.25,1102.25,1101.50,1101.50,51,357,408.00
01/21/2005,07:02,1101.50,1101.50,1101.50,1101.50,0,26,26.00
01/21/2005,07:03,1101.75,1101.75,1101.50,1101.75,187,105,292.00
01/21/2005,07:04,1101.75,1101.75,1101.75,1101.75,2,0,2.00
01/21/2005,07:05,1101.75,1101.75,1101.75,1101.75,20,0,20.00
01/21/2005,07:06,1101.75,1102.00,1101.75,1102.00,32,0,32.00
01/21/2005,07:07,1101.75,1102.00,1101.75,1102.00,200,4,204.00
01/21/2005,07:08,1102.00,1102.00,1101.75,1102.00,46,2,48.00
01/21/2005,07:09,1102.00,1102.00,1102.00,1102.00,3,0,3.00
01/21/2005,07:10,1102.00,1102.00,1102.00,1102.00,230,0,230.00
01/21/2005,07:11,1102.00,1102.00,1102.00,1102.00,139,0,139.00
01/21/2005,07:12,1101.75,1102.00,1101.75,1101.75,4,7,11.00
01/21/2005,07:13,1102.00,1102.25,1102.00,1102.25,155,0,155.00
01/21/2005,07:14,1102.00,1102.25,1102.00,1102.25,86,50,136.00
01/21/2005,07:15,1102.25,1102.25,1102.25,1102.25,3,0,3.00
01/21/2005,07:16,1102.00,1102.00,1102.00,1102.00,0,1,1.00
01/21/2005,07:17,1102.25,1102.25,1102.25,1102.25,1,0,1.00
01/21/2005,07:18,1102.25,1102.25,1102.25,1102.25,43,0,43.00
01/21/2005,07:19,1102.25,1102.25,1102.00,1102.25,15,2,17.00
01/21/2005,07:20,1102.25,1102.25,1102.00,1102.00,5,4,9.00
01/21/2005,07:21,1102.00,1102.00,1102.00,1102.00,0,304,304.00
01/21/2005,07:22,1102.00,1102.00,1101.75,1102.00,4,34,38.00
01/21/2005,07:23,1102.00,1102.00,1101.75,1101.75,2,3,5.00
01/21/2005,07:24,1101.75,1102.25,1101.75,1102.00,154,83,237.00
01/21/2005,07:25,1102.00,1102.00,1102.00,1102.00,0,7,7.00
01/21/2005,07:26,1101.75,1102.00,1101.75,1102.00,1,13,14.00
01/21/2005,07:27,1102.00,1102.00,1102.00,1102.00,19,0,19.00
01/21/2005,07:28,1101.75,1102.00,1101.75,1102.00,155,4,159.00
01/21/2005,07:29,1102.00,1102.00,1102.00,1102.00,3,0,3.00
01/21/2005,07:30,1102.00,1102.25,1102.00,1102.00,38,49,87.00
01/21/2005,07:31,1102.00,1102.00,1102.00,1102.00,0,1,1.00
01/21/2005,07:32,1102.00,1102.00,1102.00,1102.00,0,28,28.00
01/21/2005,07:33,1102.00,1102.00,1102.00,1102.00,0,71,71.00
01/21/2005,07:35,1102.00,1102.00,1101.75,1102.00,14,4,18.00
01/21/2005,07:36,1102.00,1102.00,1102.00,1102.00,47,0,47.00
01/21/2005,07:37,1102.25,1102.25,1102.00,1102.00,2,60,62.00
01/21/2005,07:38,1102.00,1102.00,1101.75,1101.75,1,287,288.00
01/21/2005,07:39,1101.75,1102.00,1101.75,1102.00,18,2,20.00
01/21/2005,07:40,1101.75,1102.00,1101.75,1102.00,2,5,7.00
01/21/2005,07:41,1102.00,1102.00,1101.75,1102.00,101,1,102.00
01/21/2005,07:42,1102.00,1102.00,1102.00,1102.00,2,0,2.00
01/21/2005,07:43,1101.75,1102.00,1101.75,1102.00,36,3,39.00
01/21/2005,07:44,1102.00,1102.25,1102.00,1102.00,64,17,81.00
01/21/2005,07:45,1102.00,1102.00,1102.00,1102.00,0,17,17.00
01/21/2005,07:46,1102.00,1102.00,1102.00,1102.00,0,37,37.00
01/21/2005,07:47,1102.00,1102.00,1101.75,1102.00,5,52,57.00
01/21/2005,07:48,1102.00,1102.00,1101.75,1102.00,13,150,163.00
01/21/2005,07:49,1101.75,1101.75,1101.75,1101.75,0,1,1.00
01/21/2005,07:50,1101.75,1102.00,1101.75,1102.00,113,25,138.00
01/21/2005,07:51,1102.00,1102.00,1102.00,1102.00,53,0,53.00
01/21/2005,07:53,1102.00,1102.00,1102.00,1102.00,10,0,10.00
01/21/2005,07:54,1102.00,1102.00,1102.00,1102.00,2,0,2.00
01/21/2005,07:55,1102.00,1102.00,1102.00,1102.00,37,0,37.00
01/21/2005,07:56,1102.00,1102.25,1102.00,1102.25,40,0,40.00
01/21/2005,07:57,1102.00,1102.00,1102.00,1102.00,0,35,35.00
01/21/2005,07:58,1102.25,1102.25,1102.00,1102.00,2,8,10.00
01/21/2005,07:59,1102.00,1102.25,1102.00,1102.00,2,26,28.00
01/21/2005,08:00,1102.25,1102.25,1102.25,1102.25,386,0,386.00
01/21/2005,08:01,1102.25,1102.25,1101.75,1101.75,52,392,444.00
01/21/2005,08:02,1101.75,1101.75,1101.50,1101.75,52,282,334.00
01/21/2005,08:03,1101.50,1101.75,1101.50,1101.50,26,7,33.00
01/21/2005,08:04,1101.75,1101.75,1101.75,1101.75,43,0,43.00
01/21/2005,08:05,1101.75,1102.00,1101.50,1102.00,305,2,307.00
01/21/2005,08:06,1102.00,1102.00,1101.75,1101.75,3,202,205.00
01/21/2005,08:07,1101.75,1102.00,1101.50,1101.75,68,605,673.00
01/21/2005,08:08,1101.75,1101.75,1101.50,1101.50,3,68,71.00
01/21/2005,08:09,1101.50,1101.75,1101.50,1101.75,62,2,64.00
01/21/2005,08:10,1101.75,1101.75,1101.50,1101.75,57,1,58.00
01/21/2005,08:11,1101.75,1102.00,1101.75,1102.00,229,1,230.00
01/21/2005,08:12,1101.75,1102.00,1101.75,1102.00,204,1,205.00
01/21/2005,08:13,1102.00,1102.00,1101.75,1102.00,200,1,201.00
01/21/2005,08:14,1102.00,1102.00,1102.00,1102.00,202,0,202.00
01/21/2005,08:15,1102.00,1102.00,1102.00,1102.00,10,0,10.00
01/21/2005,08:16,1102.25,1102.50,1102.00,1102.50,204,5,209.00
01/21/2005,08:17,1102.25,1102.50,1102.00,1102.00,1,419,420.00
01/21/2005,08:18,1102.00,1102.00,1101.75,1102.00,1,54,55.00
01/21/2005,08:19,1102.00,1102.00,1101.75,1102.00,14,7,21.00
01/21/2005,08:20,1102.00,1102.00,1101.75,1102.00,10,7,17.00
01/21/2005,08:21,1102.00,1102.25,1102.00,1102.25,447,126,573.00
01/21/2005,08:22,1102.00,1102.25,1102.00,1102.25,279,1,280.00
01/21/2005,08:23,1102.25,1102.25,1102.25,1102.25,17,0,17.00
01/21/2005,08:24,1102.25,1102.25,1102.25,1102.25,2,0,2.00
01/21/2005,08:25,1102.25,1102.25,1102.00,1102.00,21,132,153.00
01/21/2005,08:26,1102.00,1102.00,1101.75,1102.00,165,47,212.00
01/21/2005,08:27,1102.00,1102.25,1102.00,1102.25,740,3,743.00
01/21/2005,08:28,1102.25,1102.25,1102.00,1102.25,137,145,282.00
01/21/2005,08:29,1102.25,1102.25,1101.50,1101.75,609,1246,1855.00
01/21/2005,08:30,1101.75,1102.00,1101.50,1101.75,453,430,883.00
01/21/2005,08:31,1101.75,1101.75,1101.25,1101.50,2367,1329,3696.00
01/21/2005,08:32,1101.50,1101.75,1101.00,1101.25,1977,1728,3705.00
01/21/2005,08:33,1101.25,1101.25,1100.75,1101.00,651,1633,2284.00
01/21/2005,08:34,1101.00,1101.50,1100.75,1101.25,2526,1192,3718.00
01/21/2005,08:35,1101.25,1101.75,1101.25,1101.50,1533,1428,2961.00
01/21/2005,08:36,1101.25,1101.75,1101.25,1101.50,953,895,1848.00
01/21/2005,08:37,1101.25,1102.00,1101.25,1102.00,1918,1171,3089.00
01/21/2005,08:38,1101.75,1102.25,1101.75,1102.00,2036,1349,3385.00
01/21/2005,08:39,1101.75,1102.00,1101.50,1101.75,537,1029,1566.00
01/21/2005,08:40,1102.00,1102.25,1101.75,1102.00,845,464,1309.00
01/21/2005,08:41,1102.25,1102.25,1101.50,1101.50,585,1818,2403.00
01/21/2005,08:42,1101.50,1101.75,1100.75,1101.00,759,2068,2827.00
01/21/2005,08:43,1101.00,1101.50,1100.50,1101.25,1410,1084,2494.00
01/21/2005,08:44,1101.25,1101.75,1101.25,1101.75,1295,156,1451.00
01/21/2005,08:45,1101.75,1102.00,1101.50,1101.50,1189,266,1455.00
01/21/2005,08:46,1101.50,1101.75,1101.25,1101.50,103,627,730.00
01/21/2005,08:47,1101.75,1101.75,1101.25,1101.25,577,513,1090.00
01/21/2005,08:48,1101.50,1101.50,1101.25,1101.25,263,433,696.00
01/21/2005,08:49,1101.25,1102.00,1100.75,1100.75,1031,1594,2625.00
01/21/2005,08:50,1100.75,1101.50,1100.75,1101.25,1395,903,2298.00
01/21/2005,08:51,1101.25,1101.50,1100.50,1101.00,1736,2795,4531.00
01/21/2005,08:52,1101.00,1101.25,1099.00,1099.25,1750,7093,8843.00
01/21/2005,08:53,1099.25,1099.50,1098.50,1099.50,3858,3889,7747.00
01/21/2005,08:54,1099.50,1100.00,1099.00,1100.00,2937,1124,4061.00
01/21/2005,08:55,1100.00,1100.25,1099.75,1100.00,1205,1146,2351.00
01/21/2005,08:56,1100.00,1100.00,1099.25,1099.25,1044,2918,3962.00
01/21/2005,08:57,1099.25,1100.25,1099.25,1100.25,3155,129,3284.00
01/21/2005,08:58,1100.25,1100.75,1100.25,1100.25,2837,2228,5065.00
01/21/2005,08:59,1100.50,1100.50,1100.25,1100.50,821,135,956.00
01/21/2005,09:00,1100.50,1101.25,1100.25,1101.00,3682,1770,5452.00
01/21/2005,09:01,1101.00,1101.75,1100.75,1101.25,4386,1704,6090.00
01/21/2005,09:02,1101.50,1101.50,1101.00,1101.00,103,1148,1251.00
01/21/2005,09:03,1101.00,1101.50,1100.25,1100.25,1001,1991,2992.00
01/21/2005,09:04,1100.25,1101.00,1100.25,1101.00,1521,870,2391.00
01/21/2005,09:05,1100.75,1101.00,1100.25,1100.50,559,893,1452.00
01/21/2005,09:06,1100.50,1101.25,1100.25,1101.25,3095,192,3287.00
01/21/2005,09:07,1101.25,1101.50,1100.75,1101.50,1021,622,1643.00
01/21/2005,09:08,1101.50,1101.50,1100.75,1101.00,95,806,901.00
01/21/2005,09:09,1101.00,1101.50,1100.75,1101.25,1622,395,2017.00
01/21/2005,09:10,1101.25,1101.50,1100.25,1100.25,430,1767,2197.00
01/21/2005,09:11,1100.50,1100.75,1100.25,1100.50,763,516,1279.00
01/21/2005,09:12,1100.50,1100.50,1099.50,1099.75,447,3112,3559.00
01/21/2005,09:13,1099.75,1100.00,1099.00,1099.25,1084,2693,3777.00
01/21/2005,09:14,1099.25,1099.75,1098.50,1099.00,1113,2205,3318.00
01/21/2005,09:15,1099.00,1099.25,1098.50,1098.75,1332,2018,3350.00
01/21/2005,09:16,1098.75,1099.25,1098.25,1099.00,1377,1047,2424.00
01/21/2005,09:17,1099.25,1099.25,1098.00,1098.50,2252,3095,5347.00
01/21/2005,09:18,1098.50,1099.25,1098.25,1099.25,1956,1526,3482.00
01/21/2005,09:19,1099.25,1100.25,1099.00,1100.25,3745,523,4268.00
01/21/2005,09:20,1100.25,1100.50,1099.75,1100.00,1861,712,2573.00
01/21/2005,09:21,1100.00,1100.00,1099.50,1099.50,399,1348,1747.00
01/21/2005,09:22,1099.50,1100.25,1099.50,1100.00,1833,284,2117.00
01/21/2005,09:23,1100.00,1101.50,1100.00,1101.25,3840,2317,6157.00
01/21/2005,09:24,1101.50,1101.75,1101.25,1101.50,1986,1110,3096.00
01/21/2005,09:25,1101.50,1101.75,1101.25,1101.75,2751,743,3494.00
01/21/2005,09:26,1101.75,1102.25,1101.25,1102.25,4223,1643,5866.00
01/21/2005,09:27,1102.25,1102.25,1101.75,1101.75,870,1154,2024.00
01/21/2005,09:28,1101.75,1103.00,1101.75,1103.00,3931,1059,4990.00
01/21/2005,09:29,1102.75,1103.50,1102.50,1103.25,3698,2116,5814.00
01/21/2005,09:30,1103.25,1103.25,1102.50,1102.75,2004,1403,3407.00
01/21/2005,09:31,1102.75,1103.00,1102.50,1102.50,646,1760,2406.00
01/21/2005,09:32,1102.50,1102.75,1101.75,1102.00,381,2856,3237.00
01/21/2005,09:33,1102.00,1102.25,1101.75,1102.25,705,192,897.00
01/21/2005,09:34,1102.25,1102.75,1102.00,1102.75,1125,45,1170.00
01/21/2005,09:35,1102.50,1103.75,1102.50,1103.25,4067,2243,6310.00
01/21/2005,09:36,1103.25,1103.25,1102.50,1103.00,2719,1424,4143.00
01/21/2005,09:37,1103.00,1103.50,1102.75,1103.00,494,1153,1647.00
01/21/2005,09:38,1103.00,1103.25,1102.75,1102.75,509,1302,1811.00
01/21/2005,09:39,1102.50,1102.75,1102.00,1102.25,319,1833,2152.00
01/21/2005,09:40,1102.25,1102.25,1101.75,1101.75,1462,2821,4283.00
01/21/2005,09:41,1102.00,1102.25,1101.75,1102.25,1110,559,1669.00
01/21/2005,09:42,1102.25,1102.50,1102.25,1102.25,583,545,1128.00
01/21/2005,09:43,1102.00,1102.50,1102.00,1102.25,219,1993,2212.00
01/21/2005,09:44,1102.50,1103.50,1102.25,1103.25,3387,800,4187.00
01/21/2005,09:45,1103.25,1103.75,1103.00,1103.00,2598,1461,4059.00
01/21/2005,09:46,1103.25,1103.25,1102.75,1102.75,698,1018,1716.00
01/21/2005,09:47,1102.75,1103.00,1102.25,1102.75,1142,2533,3675.00
01/21/2005,09:48,1102.75,1102.75,1102.25,1102.50,170,302,472.00
01/21/2005,09:49,1102.50,1102.50,1101.50,1101.50,578,2294,2872.00
01/21/2005,09:50,1101.75,1102.50,1101.50,1102.50,1904,220,2124.00
01/21/2005,09:51,1102.25,1102.50,1102.00,1102.25,321,262,583.00
01/21/2005,09:52,1102.50,1102.75,1102.00,1102.25,783,557,1340.00
01/21/2005,09:53,1102.25,1102.50,1102.00,1102.25,515,203,718.00
01/21/2005,09:54,1102.25,1102.25,1101.50,1101.50,218,1696,1914.00
01/21/2005,09:55,1101.50,1101.75,1101.00,1101.00,361,3425,3786.00
01/21/2005,09:56,1101.25,1101.50,1101.00,1101.25,1655,994,2649.00
01/21/2005,09:57,1101.00,1101.25,1100.50,1100.50,375,2326,2701.00
01/21/2005,09:58,1100.50,1101.50,1100.50,1101.00,1432,935,2367.00
01/21/2005,09:59,1101.00,1101.75,1101.00,1101.50,922,401,1323.00
01/21/2005,10:00,1101.50,1101.75,1101.25,1101.25,673,775,1448.00
01/21/2005,10:01,1101.25,1101.75,1101.00,1101.50,1082,1158,2240.00
01/21/2005,10:02,1101.50,1101.75,1101.25,1101.50,1116,203,1319.00
01/21/2005,10:03,1101.50,1101.50,1101.25,1101.25,68,468,536.00
01/21/2005,10:04,1101.00,1101.25,1100.50,1100.75,1486,2497,3983.00
01/21/2005,10:05,1101.00,1101.00,1100.50,1100.75,783,977,1760.00
01/21/2005,10:06,1100.75,1101.00,1100.25,1100.75,1102,1178,2280.00
01/21/2005,10:07,1100.75,1101.00,1100.75,1101.00,27,351,378.00
01/21/2005,10:08,1101.00,1101.25,1100.75,1101.00,952,126,1078.00
01/21/2005,10:09,1101.00,1101.25,1100.75,1101.25,54,454,508.00
01/21/2005,10:10,1101.25,1101.75,1101.25,1101.50,1754,509,2263.00
01/21/2005,10:11,1101.50,1101.50,1101.00,1101.00,285,410,695.00
01/21/2005,10:12,1101.25,1101.25,1100.75,1100.75,211,2027,2238.00
01/21/2005,10:13,1101.00,1101.50,1100.75,1101.25,647,464,1111.00
01/21/2005,10:14,1101.00,1101.25,1100.75,1101.25,89,308,397.00
01/21/2005,10:15,1101.00,1101.25,1100.50,1100.75,37,437,474.00
01/21/2005,10:16,1100.75,1101.50,1100.50,1101.25,849,188,1037.00
01/21/2005,10:17,1101.50,1101.75,1101.25,1101.25,785,783,1568.00
01/21/2005,10:18,1101.50,1102.00,1101.25,1101.75,1043,398,1441.00
01/21/2005,10:19,1101.50,1102.00,1101.50,1101.75,273,93,366.00
01/21/2005,10:20,1101.75,1102.00,1101.50,1101.75,213,247,460.00
01/21/2005,10:21,1101.75,1101.75,1101.00,1101.25,375,716,1091.00
01/21/2005,10:22,1101.25,1101.50,1101.00,1101.25,631,217,848.00
01/21/2005,10:23,1101.50,1102.50,1101.25,1102.50,2387,172,2559.00
01/21/2005,10:24,1102.50,1103.00,1102.00,1102.00,1587,1695,3282.00
01/21/2005,10:25,1102.25,1102.75,1102.00,1102.25,1328,471,1799.00
01/21/2005,10:26,1102.25,1102.75,1102.00,1102.00,567,700,1267.00
01/21/2005,10:27,1102.00,1102.25,1102.00,1102.00,16,339,355.00
01/21/2005,10:28,1102.00,1103.00,1101.75,1102.50,1211,176,1387.00
01/21/2005,10:29,1102.50,1102.75,1102.25,1102.25,15,505,520.00
01/21/2005,10:30,1102.50,1102.50,1102.00,1102.00,104,314,418.00
01/21/2005,10:31,1102.00,1102.75,1102.00,1102.50,692,262,954.00
01/21/2005,10:32,1102.75,1102.75,1102.50,1102.50,276,354,630.00
01/21/2005,10:33,1102.50,1102.75,1101.75,1101.75,282,1258,1540.00
01/21/2005,10:34,1101.75,1102.25,1101.75,1102.00,385,335,720.00
01/21/2005,10:35,1102.00,1102.25,1101.75,1102.00,235,90,325.00
01/21/2005,10:36,1102.00,1102.25,1101.75,1102.00,376,228,604.00
01/21/2005,10:37,1101.75,1102.00,1101.25,1101.50,161,1148,1309.00
01/21/2005,10:38,1101.50,1101.75,1101.00,1101.00,175,1105,1280.00
01/21/2005,10:39,1101.25,1101.75,1101.25,1101.50,849,340,1189.00
01/21/2005,10:40,1101.75,1101.75,1101.25,1101.50,268,578,846.00
01/21/2005,10:41,1101.75,1102.00,1101.50,1101.75,722,174,896.00
01/21/2005,10:42,1101.75,1102.25,1101.75,1102.00,1178,434,1612.00
01/21/2005,10:43,1101.75,1102.25,1101.75,1101.75,464,845,1309.00
01/21/2005,10:44,1101.75,1102.00,1101.50,1101.75,65,454,519.00
01/21/2005,10:45,1101.75,1102.00,1101.50,1101.75,394,173,567.00
01/21/2005,10:46,1101.75,1102.00,1101.75,1101.75,32,155,187.00
01/21/2005,10:47,1101.75,1102.00,1101.00,1101.00,40,1346,1386.00
01/21/2005,10:48,1101.00,1101.50,1100.75,1101.00,805,1478,2283.00
01/21/2005,10:49,1101.25,1101.50,1101.00,1101.00,181,229,410.00
01/21/2005,10:50,1101.25,1101.50,1101.00,1101.25,201,323,524.00
01/21/2005,10:51,1101.50,1101.50,1101.00,1101.00,42,229,271.00
01/21/2005,10:52,1101.00,1101.50,1101.00,1101.25,387,105,492.00
01/21/2005,10:53,1101.50,1102.00,1101.50,1101.50,994,741,1735.00
01/21/2005,10:54,1101.50,1101.75,1101.50,1101.75,152,8,160.00
01/21/2005,10:55,1101.75,1101.75,1101.50,1101.50,77,159,236.00
01/21/2005,10:56,1101.50,1101.50,1101.25,1101.25,49,272,321.00
01/21/2005,10:57,1101.25,1101.50,1100.75,1101.00,583,1382,1965.00
01/21/2005,10:58,1101.00,1101.50,1101.00,1101.00,539,407,946.00
01/21/2005,10:59,1101.00,1101.50,1101.00,1101.25,141,327,468.00
01/21/2005,11:00,1101.25,1101.50,1100.75,1100.75,275,1456,1731.00
01/21/2005,11:01,1100.75,1101.25,1100.50,1100.75,1115,1346,2461.00
01/21/2005,11:02,1101.00,1101.00,1100.75,1100.75,736,1125,1861.00
01/21/2005,11:03,1100.75,1100.75,1100.25,1100.50,221,2636,2857.00
01/21/2005,11:04,1100.25,1100.50,1099.75,1099.75,1068,1874,2942.00
01/21/2005,11:05,1099.75,1100.25,1099.75,1100.00,992,1218,2210.00
01/21/2005,11:06,1100.00,1100.25,1100.00,1100.25,431,713,1144.00
01/21/2005,11:07,1100.25,1100.50,1100.00,1100.25,958,486,1444.00
01/21/2005,11:08,1100.00,1100.25,1099.50,1100.00,578,2711,3289.00
01/21/2005,11:09,1100.00,1100.00,1099.75,1100.00,138,169,307.00
01/21/2005,11:10,1100.00,1100.25,1100.00,1100.25,1100,128,1228.00
01/21/2005,11:11,1100.25,1100.25,1100.00,1100.25,621,46,667.00
01/21/2005,11:12,1100.25,1100.25,1100.00,1100.25,306,37,343.00
01/21/2005,11:13,1100.25,1100.25,1100.00,1100.00,208,149,357.00
01/21/2005,11:14,1100.25,1100.25,1100.00,1100.25,441,37,478.00
01/21/2005,11:15,1100.25,1100.25,1099.75,1100.25,652,1162,1814.00
01/21/2005,11:16,1100.25,1100.25,1100.00,1100.25,81,192,273.00
01/21/2005,11:17,1100.00,1100.50,1100.00,1100.50,1213,127,1340.00
01/21/2005,11:18,1100.50,1100.50,1100.25,1100.50,538,10,548.00
01/21/2005,11:19,1100.50,1100.50,1100.25,1100.50,251,16,267.00
01/21/2005,11:20,1100.25,1100.75,1100.25,1100.50,203,224,427.00
01/21/2005,11:21,1100.50,1100.50,1100.25,1100.50,32,284,316.00
01/21/2005,11:22,1100.50,1100.75,1100.25,1100.75,408,142,550.00
01/21/2005,11:23,1100.75,1100.75,1100.50,1100.75,34,50,84.00
01/21/2005,11:24,1100.75,1100.75,1100.25,1100.50,17,807,824.00
01/21/2005,11:25,1100.50,1100.50,1100.25,1100.50,57,76,133.00
01/21/2005,11:26,1100.50,1100.50,1100.25,1100.25,67,129,196.00
01/21/2005,11:27,1100.25,1100.50,1100.25,1100.50,82,25,107.00
01/21/2005,11:28,1100.25,1101.00,1100.25,1100.75,1948,66,2014.00
01/21/2005,11:29,1101.00,1101.25,1100.75,1100.75,746,86,832.00
01/21/2005,11:30,1100.75,1100.75,1100.25,1100.25,141,1236,1377.00
01/21/2005,11:31,1100.25,1100.50,1100.25,1100.25,211,101,312.00
01/21/2005,11:32,1100.25,1100.75,1100.25,1100.50,638,47,685.00
01/21/2005,11:33,1100.50,1100.75,1100.25,1100.50,104,605,709.00
01/21/2005,11:34,1100.50,1100.75,1100.50,1100.50,10,81,91.00
01/21/2005,11:35,1100.50,1100.75,1100.25,1100.50,144,113,257.00
01/21/2005,11:36,1100.75,1101.00,1100.50,1100.50,460,234,694.00
01/21/2005,11:37,1100.50,1100.75,1100.50,1100.75,12,26,38.00
01/21/2005,11:38,1100.75,1100.75,1100.50,1100.75,58,29,87.00
01/21/2005,11:39,1100.75,1100.75,1100.50,1100.75,356,32,388.00
01/21/2005,11:40,1101.00,1101.00,1100.50,1100.75,16,139,155.00
01/21/2005,11:41,1101.00,1101.00,1100.75,1101.00,11,25,36.00
01/21/2005,11:42,1101.00,1101.25,1100.75,1101.25,583,20,603.00
01/21/2005,11:43,1101.25,1101.50,1101.00,1101.25,437,62,499.00
01/21/2005,11:44,1101.25,1101.25,1101.00,1101.25,102,83,185.00
01/21/2005,11:45,1101.00,1101.50,1101.00,1101.25,237,67,304.00
01/21/2005,11:46,1101.00,1101.25,1101.00,1101.00,20,210,230.00
01/21/2005,11:47,1101.00,1101.50,1100.50,1101.25,1372,1229,2601.00
01/21/2005,11:48,1101.25,1101.50,1101.00,1101.25,598,130,728.00
01/21/2005,11:49,1101.50,1101.75,1101.25,1101.25,1050,1553,2603.00
01/21/2005,11:50,1101.50,1101.50,1101.25,1101.50,94,123,217.00
01/21/2005,11:51,1101.25,1101.25,1100.75,1100.75,40,2642,2682.00
01/21/2005,11:52,1100.75,1101.00,1100.75,1100.75,33,539,572.00
01/21/2005,11:53,1100.75,1101.25,1100.75,1101.00,672,367,1039.00
01/21/2005,11:54,1101.00,1101.25,1101.00,1101.00,57,78,135.00
01/21/2005,11:55,1101.00,1101.25,1101.00,1101.00,9,17,26.00
01/21/2005,11:56,1101.00,1101.25,1100.75,1100.75,163,357,520.00
01/21/2005,11:57,1100.75,1101.00,1100.75,1100.75,7,138,145.00
01/21/2005,11:58,1100.75,1101.00,1100.75,1100.75,7,518,525.00
01/21/2005,11:59,1101.00,1101.00,1100.50,1100.75,47,452,499.00
01/21/2005,12:00,1100.75,1101.00,1100.50,1101.00,684,37,721.00
01/21/2005,12:01,1101.00,1101.00,1100.75,1101.00,5,8,13.00
01/21/2005,12:02,1101.00,1101.00,1100.50,1100.75,136,571,707.00
01/21/2005,12:03,1100.50,1100.75,1100.00,1100.00,67,1929,1996.00
01/21/2005,12:04,1100.25,1100.50,1100.00,1100.25,398,274,672.00
01/21/2005,12:05,1100.25,1100.25,1099.75,1099.75,529,684,1213.00
01/21/2005,12:06,1099.75,1100.25,1099.50,1099.50,300,1291,1591.00
01/21/2005,12:07,1099.50,1100.00,1099.50,1099.75,682,266,948.00
01/21/2005,12:08,1099.50,1100.00,1099.50,1099.50,295,336,631.00
01/21/2005,12:09,1099.75,1100.00,1099.75,1100.00,185,23,208.00
01/21/2005,12:10,1100.00,1100.00,1099.75,1100.00,61,18,79.00
01/21/2005,12:11,1099.75,1100.25,1099.75,1100.25,626,21,647.00
01/21/2005,12:12,1100.25,1100.25,1099.75,1100.00,54,960,1014.00
01/21/2005,12:13,1100.00,1100.25,1099.75,1100.00,506,87,593.00
01/21/2005,12:14,1100.25,1101.00,1100.00,1100.75,1708,217,1925.00
01/21/2005,12:15,1100.50,1100.75,1100.50,1100.75,66,25,91.00
01/21/2005,12:16,1100.75,1100.75,1100.25,1100.50,578,490,1068.00
01/21/2005,12:17,1100.50,1100.50,1100.00,1100.00,37,259,296.00
01/21/2005,12:18,1100.00,1100.25,1100.00,1100.25,76,796,872.00
01/21/2005,12:19,1100.00,1100.25,1099.75,1100.00,97,170,267.00
01/21/2005,12:20,1100.00,1100.00,1099.50,1099.75,237,581,818.00
01/21/2005,12:21,1099.75,1100.00,1099.50,1099.75,311,119,430.00
01/21/2005,12:22,1099.75,1100.00,1099.75,1100.00,136,28,164.00
01/21/2005,12:23,1100.00,1100.00,1099.75,1099.75,141,190,331.00
01/21/2005,12:24,1099.75,1099.75,1099.50,1099.75,283,171,454.00
01/21/2005,12:25,1099.75,1099.75,1099.50,1099.75,537,163,700.00
01/21/2005,12:26,1099.75,1099.75,1099.00,1099.50,481,3225,3706.00
01/21/2005,12:27,1099.25,1099.50,1099.00,1099.25,133,1895,2028.00
01/21/2005,12:28,1099.00,1099.25,1098.50,1098.75,2216,3026,5242.00
01/21/2005,12:29,1098.75,1099.25,1098.50,1099.25,936,884,1820.00
01/21/2005,12:30,1099.25,1099.50,1099.25,1099.50,1365,45,1410.00
01/21/2005,12:31,1099.50,1099.50,1099.25,1099.25,697,89,786.00
01/21/2005,12:32,1099.25,1099.50,1098.75,1099.00,150,2390,2540.00
01/21/2005,12:33,1098.75,1099.00,1098.75,1099.00,368,154,522.00
01/21/2005,12:34,1099.00,1099.00,1098.25,1098.25,838,2478,3316.00
01/21/2005,12:35,1098.25,1098.50,1098.00,1098.50,1555,1327,2882.00
01/21/2005,12:36,1098.50,1098.75,1098.25,1098.75,1181,426,1607.00
01/21/2005,12:37,1098.75,1098.75,1097.25,1098.00,1758,5962,7720.00
01/21/2005,12:38,1097.75,1098.25,1097.75,1098.00,1249,754,2003.00
01/21/2005,12:39,1098.00,1098.25,1097.25,1097.50,508,2400,2908.00
01/21/2005,12:40,1097.50,1098.00,1097.25,1097.25,626,993,1619.00
01/21/2005,12:41,1097.50,1097.75,1096.50,1096.75,956,3625,4581.00
01/21/2005,12:42,1096.50,1097.25,1096.25,1096.25,2113,4896,7009.00
01/21/2005,12:43,1096.50,1096.75,1096.25,1096.50,1101,3095,4196.00
01/21/2005,12:44,1096.50,1096.50,1095.50,1096.00,2897,5605,8502.00
01/21/2005,12:45,1096.00,1096.00,1095.50,1096.00,647,1793,2440.00
01/21/2005,12:46,1095.75,1096.25,1095.75,1096.00,1048,107,1155.00
01/21/2005,12:47,1096.00,1096.75,1096.00,1096.75,3164,841,4005.00
01/21/2005,12:48,1096.75,1096.75,1096.25,1096.25,189,720,909.00
01/21/2005,12:49,1096.50,1096.50,1096.25,1096.50,364,526,890.00
01/21/2005,12:50,1096.50,1096.50,1096.00,1096.25,333,581,914.00
01/21/2005,12:51,1096.00,1096.25,1094.75,1095.50,2172,7564,9736.00
01/21/2005,12:52,1095.75,1095.75,1095.00,1095.25,1475,1941,3416.00
01/21/2005,12:53,1095.25,1095.75,1095.00,1095.25,1687,932,2619.00
01/21/2005,12:54,1095.25,1095.25,1094.75,1095.00,997,937,1934.00
01/21/2005,12:55,1094.75,1095.75,1094.75,1095.75,2588,1690,4278.00
01/21/2005,12:56,1095.75,1095.75,1095.00,1095.25,410,953,1363.00
01/21/2005,12:57,1095.25,1095.75,1094.50,1095.50,2691,3260,5951.00
01/21/2005,12:58,1095.50,1095.75,1095.50,1095.50,122,892,1014.00
01/21/2005,12:59,1095.50,1096.50,1095.50,1096.25,3260,635,3895.00
01/21/2005,13:00,1096.50,1096.75,1096.25,1096.50,3560,363,3923.00
01/21/2005,13:01,1096.75,1097.00,1096.50,1096.75,507,1480,1987.00
01/21/2005,13:02,1096.75,1097.00,1096.75,1097.00,262,1086,1348.00
01/21/2005,13:03,1097.00,1097.75,1096.75,1097.00,3269,1429,4698.00
01/21/2005,13:04,1097.25,1097.25,1097.00,1097.00,219,479,698.00
01/21/2005,13:05,1097.25,1097.25,1096.50,1097.00,453,2134,2587.00
01/21/2005,13:06,1097.00,1097.00,1096.50,1096.50,43,868,911.00
01/21/2005,13:07,1096.50,1096.75,1096.50,1096.75,655,178,833.00
01/21/2005,13:08,1096.75,1097.25,1096.50,1097.00,1188,865,2053.00
01/21/2005,13:09,1097.00,1097.75,1096.75,1097.75,2303,933,3236.00
01/21/2005,13:10,1097.75,1097.75,1097.00,1097.00,302,1733,2035.00
01/21/2005,13:11,1097.00,1097.00,1096.50,1096.50,264,892,1156.00
01/21/2005,13:12,1096.50,1097.00,1096.25,1097.00,711,994,1705.00
01/21/2005,13:13,1097.00,1097.00,1096.25,1096.25,57,819,876.00
01/21/2005,13:14,1096.25,1096.50,1095.75,1095.75,338,2166,2504.00
01/21/2005,13:15,1095.75,1096.25,1095.50,1096.25,1275,874,2149.00
01/21/2005,13:16,1096.25,1096.25,1095.50,1095.75,473,979,1452.00
01/21/2005,13:17,1096.00,1096.50,1095.75,1096.25,754,534,1288.00
01/21/2005,13:18,1096.00,1096.50,1096.00,1096.50,296,631,927.00
01/21/2005,13:19,1096.25,1096.50,1095.75,1095.75,217,1251,1468.00
01/21/2005,13:20,1096.00,1096.00,1095.25,1095.75,1072,1609,2681.00
01/21/2005,13:21,1095.75,1096.25,1095.50,1096.25,491,183,674.00
01/21/2005,13:22,1096.00,1096.25,1095.75,1096.00,480,363,843.00
01/21/2005,13:23,1096.25,1096.25,1095.75,1096.00,272,171,443.00
01/21/2005,13:24,1096.00,1096.00,1095.75,1095.75,347,637,984.00
01/21/2005,13:25,1095.75,1096.75,1095.50,1096.50,1492,393,1885.00
01/21/2005,13:26,1096.75,1097.00,1096.50,1097.00,1073,384,1457.00
01/21/2005,13:27,1097.25,1097.75,1097.00,1097.00,1865,622,2487.00
01/21/2005,13:28,1097.00,1097.25,1096.75,1097.25,450,839,1289.00
01/21/2005,13:29,1097.00,1097.75,1097.00,1097.50,2050,347,2397.00
01/21/2005,13:30,1097.50,1097.75,1097.00,1097.50,813,953,1766.00
01/21/2005,13:31,1097.50,1097.50,1097.00,1097.00,36,1046,1082.00
01/21/2005,13:32,1097.25,1097.50,1096.75,1096.75,528,761,1289.00
01/21/2005,13:33,1096.75,1097.00,1096.50,1096.75,535,826,1361.00
01/21/2005,13:34,1096.75,1096.75,1096.00,1096.00,191,1969,2160.00
01/21/2005,13:35,1096.00,1096.75,1096.00,1096.75,660,258,918.00
01/21/2005,13:36,1096.50,1096.75,1096.25,1096.25,267,239,506.00
01/21/2005,13:37,1096.50,1096.75,1096.00,1096.25,260,397,657.00
01/21/2005,13:38,1096.00,1096.75,1096.00,1096.25,653,224,877.00
01/21/2005,13:39,1096.25,1096.50,1096.00,1096.25,20,336,356.00
01/21/2005,13:40,1096.25,1096.50,1095.75,1096.00,1148,1065,2213.00
01/21/2005,13:41,1096.00,1096.00,1095.50,1095.75,431,630,1061.00
01/21/2005,13:42,1095.75,1096.00,1095.75,1096.00,177,102,279.00
01/21/2005,13:43,1096.00,1096.00,1095.75,1095.75,207,318,525.00
01/21/2005,13:44,1095.75,1096.00,1095.75,1096.00,288,103,391.00
01/21/2005,13:45,1096.00,1096.00,1095.75,1096.00,205,41,246.00
01/21/2005,13:46,1095.75,1096.00,1095.75,1096.00,90,406,496.00
01/21/2005,13:47,1095.75,1096.00,1095.25,1095.50,285,2181,2466.00
01/21/2005,13:48,1095.50,1095.75,1095.25,1095.25,134,793,927.00
01/21/2005,13:49,1095.50,1095.50,1094.75,1094.75,449,2821,3270.00
01/21/2005,13:50,1094.75,1094.75,1094.00,1094.50,2392,6433,8825.00
01/21/2005,13:51,1094.25,1094.75,1094.25,1094.25,2237,3753,5990.00
01/21/2005,13:52,1094.50,1094.75,1094.00,1094.50,2427,1210,3637.00
01/21/2005,13:53,1094.75,1094.75,1093.75,1093.75,583,3053,3636.00
01/21/2005,13:54,1094.00,1094.25,1093.75,1093.75,2057,4980,7037.00
01/21/2005,13:55,1094.00,1094.25,1093.50,1094.00,1965,2152,4117.00
01/21/2005,13:56,1094.00,1094.00,1093.25,1093.50,1678,4385,6063.00
01/21/2005,13:57,1093.50,1093.75,1093.25,1093.25,1129,2466,3595.00
01/21/2005,13:58,1093.25,1093.75,1092.75,1093.25,3220,7143,10363.00
01/21/2005,13:59,1093.00,1094.00,1093.00,1094.00,2803,997,3800.00
01/21/2005,14:00,1094.00,1094.25,1093.50,1093.75,3262,1684,4946.00
01/21/2005,14:01,1093.75,1094.00,1093.75,1094.00,1474,634,2108.00
01/21/2005,14:02,1094.00,1094.00,1093.75,1094.00,1004,157,1161.00
01/21/2005,14:03,1094.00,1094.00,1093.75,1094.00,632,483,1115.00
01/21/2005,14:04,1093.75,1094.25,1093.50,1093.50,349,1911,2260.00
01/21/2005,14:05,1093.50,1094.00,1093.50,1094.00,1040,309,1349.00
01/21/2005,14:06,1093.75,1094.00,1093.50,1094.00,138,502,640.00
01/21/2005,14:07,1093.75,1094.00,1093.50,1093.75,305,503,808.00
01/21/2005,14:08,1093.75,1094.00,1093.50,1093.75,636,733,1369.00
01/21/2005,14:09,1094.00,1094.00,1093.75,1094.00,522,16,538.00
01/21/2005,14:10,1094.00,1094.00,1092.75,1092.75,1802,4149,5951.00
01/21/2005,14:11,1092.75,1093.50,1092.25,1092.75,2399,4722,7121.00
01/21/2005,14:12,1092.50,1092.75,1092.25,1092.75,1080,2257,3337.00
01/21/2005,14:13,1092.50,1092.75,1091.50,1092.25,3917,4806,8723.00
01/21/2005,14:14,1092.50,1092.75,1092.00,1092.75,975,1281,2256.00
01/21/2005,14:15,1092.50,1092.75,1092.25,1092.50,806,653,1459.00
01/21/2005,14:16,1092.75,1092.75,1092.50,1092.50,1483,2071,3554.00
01/21/2005,14:17,1092.50,1092.75,1092.00,1092.50,1337,2180,3517.00
01/21/2005,14:18,1092.50,1092.75,1092.00,1092.00,684,1036,1720.00
01/21/2005,14:19,1092.25,1092.75,1092.00,1092.75,1553,469,2022.00
01/21/2005,14:20,1092.50,1093.00,1092.25,1092.75,1253,1040,2293.00
01/21/2005,14:21,1092.75,1092.75,1092.50,1092.75,533,397,930.00
01/21/2005,14:22,1092.50,1093.50,1092.50,1093.25,3489,1439,4928.00
01/21/2005,14:23,1093.25,1094.50,1093.00,1094.25,6093,1544,7637.00
01/21/2005,14:24,1094.25,1095.75,1094.25,1095.50,6991,1360,8351.00
01/21/2005,14:25,1095.75,1095.75,1095.00,1095.00,1238,3464,4702.00
01/21/2005,14:26,1095.00,1095.25,1094.75,1094.75,693,664,1357.00
01/21/2005,14:27,1095.00,1095.00,1094.50,1094.50,334,1161,1495.00
01/21/2005,14:28,1094.75,1095.00,1094.50,1094.50,614,1043,1657.00
01/21/2005,14:29,1094.50,1095.00,1094.50,1094.75,868,1576,2444.00
01/21/2005,14:30,1094.75,1095.25,1094.50,1094.75,2140,492,2632.00
01/21/2005,14:31,1094.75,1095.00,1094.50,1094.50,152,1281,1433.00
01/21/2005,14:32,1094.75,1094.75,1093.75,1094.25,529,3562,4091.00
01/21/2005,14:33,1094.25,1094.25,1094.00,1094.00,112,998,1110.00
01/21/2005,14:34,1094.00,1094.25,1093.75,1094.00,1776,1536,3312.00
01/21/2005,14:35,1094.00,1094.25,1094.00,1094.00,268,345,613.00
01/21/2005,14:36,1094.00,1094.25,1094.00,1094.25,95,134,229.00
01/21/2005,14:37,1094.25,1094.50,1094.00,1094.50,1479,218,1697.00
01/21/2005,14:38,1094.50,1094.50,1094.25,1094.50,298,892,1190.00
01/21/2005,14:39,1094.25,1094.75,1094.25,1094.50,667,490,1157.00
01/21/2005,14:40,1094.50,1094.50,1094.25,1094.25,165,304,469.00
01/21/2005,14:41,1094.25,1094.50,1093.50,1093.50,778,3881,4659.00
01/21/2005,14:42,1093.75,1093.75,1093.50,1093.75,348,530,878.00
01/21/2005,14:43,1093.50,1093.75,1093.25,1093.25,2130,1683,3813.00
01/21/2005,14:44,1093.50,1093.50,1092.75,1093.00,212,2564,2776.00
01/21/2005,14:45,1093.00,1093.25,1092.75,1093.00,577,569,1146.00
01/21/2005,14:46,1093.00,1093.25,1092.75,1093.00,1383,975,2358.00
01/21/2005,14:47,1093.25,1093.25,1092.50,1092.50,720,1801,2521.00
01/21/2005,14:48,1092.75,1093.00,1092.50,1092.75,958,756,1714.00
01/21/2005,14:49,1092.75,1093.00,1092.50,1092.75,1225,1151,2376.00
01/21/2005,14:50,1092.75,1093.00,1092.50,1092.75,742,617,1359.00
01/21/2005,14:51,1092.75,1093.00,1092.50,1092.75,245,1403,1648.00
01/21/2005,14:52,1092.75,1092.75,1092.25,1092.50,1262,2070,3332.00
01/21/2005,14:53,1092.50,1092.75,1092.50,1092.75,1007,324,1331.00
01/21/2005,14:54,1092.75,1093.00,1092.50,1093.00,2254,1032,3286.00
01/21/2005,14:55,1093.00,1093.00,1092.25,1092.50,1187,2928,4115.00
01/21/2005,14:56,1092.25,1092.75,1092.25,1092.75,2140,385,2525.00
01/21/2005,14:57,1092.75,1092.75,1092.25,1092.25,742,877,1619.00
01/21/2005,14:58,1092.50,1092.50,1092.00,1092.00,402,3186,3588.00
01/21/2005,14:59,1092.00,1092.75,1092.00,1092.50,1694,810,2504.00
01/21/2005,15:00,1092.25,1092.50,1091.50,1091.75,944,6244,7188.00
01/21/2005,15:01,1091.75,1092.00,1091.25,1091.50,4578,5361,9939.00
01/21/2005,15:02,1091.50,1091.75,1090.75,1090.75,1798,3848,5646.00
01/21/2005,15:03,1091.00,1091.25,1090.25,1090.75,747,2968,3715.00
01/21/2005,15:04,1090.75,1091.00,1090.50,1090.50,2104,1133,3237.00
01/21/2005,15:05,1090.75,1091.25,1090.50,1091.00,3659,603,4262.00
01/21/2005,15:06,1091.25,1091.50,1091.00,1091.25,2813,1660,4473.00
01/21/2005,15:07,1091.25,1091.50,1091.00,1091.25,621,1790,2411.00
01/21/2005,15:08,1091.25,1091.25,1091.00,1091.25,1144,173,1317.00
01/21/2005,15:09,1091.25,1091.50,1091.00,1091.50,2160,227,2387.00
01/21/2005,15:10,1091.25,1091.50,1091.00,1091.25,447,1433,1880.00
01/21/2005,15:11,1091.25,1091.50,1091.00,1091.00,1413,1173,2586.00
01/21/2005,15:12,1091.00,1091.00,1090.50,1090.75,368,2396,2764.00
01/21/2005,15:13,1090.75,1091.25,1090.75,1091.25,2065,664,2729.00
01/21/2005,15:14,1091.00,1091.50,1090.75,1091.00,1843,1359,3202.00
01/21/2005,15:15,1091.00,1092.00,1091.00,1091.75,6476,2192,8668.00
01/23/2005,17:01,1093.00,1093.00,1092.25,1092.25,709,235,944.00
01/23/2005,17:02,1092.50,1092.75,1092.50,1092.75,78,23,101.00
01/23/2005,17:03,1092.75,1092.75,1092.50,1092.50,52,141,193.00
01/23/2005,17:04,1092.25,1092.50,1092.25,1092.25,7,13,20.00
01/23/2005,17:05,1092.50,1092.50,1092.25,1092.25,100,54,154.00
01/23/2005,17:06,1092.25,1092.50,1092.00,1092.50,84,25,109.00
01/23/2005,17:07,1092.50,1092.50,1092.25,1092.25,11,24,35.00
01/23/2005,17:08,1092.25,1092.50,1092.25,1092.50,1,21,22.00
01/23/2005,17:09,1092.25,1092.25,1092.25,1092.25,0,17,17.00
01/23/2005,17:10,1092.50,1092.50,1092.25,1092.25,1,2,3.00
01/23/2005,17:11,1092.25,1092.25,1092.00,1092.00,0,7,7.00
01/23/2005,17:12,1092.25,1092.25,1092.00,1092.25,4,4,8.00
01/23/2005,17:13,1092.25,1092.25,1092.25,1092.25,25,0,25.00
01/23/2005,17:14,1092.25,1092.25,1092.25,1092.25,5,0,5.00
01/23/2005,17:15,1092.25,1092.25,1092.25,1092.25,20,0,20.00
01/23/2005,17:16,1092.25,1092.25,1092.25,1092.25,4,0,4.00
01/23/2005,17:17,1092.25,1092.25,1092.25,1092.25,15,0,15.00
01/23/2005,17:18,1092.25,1092.25,1092.25,1092.25,5,0,5.00
01/23/2005,17:22,1092.00,1092.00,1092.00,1092.00,0,116,116.00
01/23/2005,17:23,1092.00,1092.00,1091.75,1091.75,1,109,110.00
01/23/2005,17:24,1092.00,1092.00,1091.75,1091.75,2,5,7.00
01/23/2005,17:25,1091.75,1092.00,1091.75,1091.75,1,17,18.00
01/23/2005,17:26,1091.75,1092.00,1091.75,1092.00,1,3,4.00
01/23/2005,17:27,1091.75,1092.00,1091.75,1092.00,15,6,21.00
01/23/2005,17:28,1092.00,1092.25,1092.00,1092.00,44,40,84.00
01/23/2005,17:29,1092.00,1092.00,1092.00,1092.00,0,5,5.00
01/23/2005,17:30,1092.00,1092.00,1092.00,1092.00,0,1,1.00
01/23/2005,17:31,1092.00,1092.25,1091.75,1092.25,10,35,45.00
01/23/2005,17:32,1092.00,1092.00,1091.75,1092.00,6,6,12.00
01/23/2005,17:34,1092.25,1092.25,1092.25,1092.25,11,0,11.00
01/23/2005,17:35,1092.00,1092.00,1092.00,1092.00,0,33,33.00
01/23/2005,17:36,1092.25,1092.25,1092.00,1092.00,5,2,7.00
01/23/2005,17:37,1092.25,1092.25,1092.25,1092.25,13,0,13.00
01/23/2005,17:38,1092.25,1092.25,1092.25,1092.25,10,0,10.00
01/23/2005,17:41,1092.50,1092.50,1092.25,1092.25,2,1,3.00
01/23/2005,17:43,1092.25,1092.50,1092.25,1092.25,2,125,127.00
01/23/2005,17:44,1092.50,1092.50,1092.25,1092.25,3,1,4.00
01/23/2005,17:46,1092.25,1092.25,1092.25,1092.25,0,1,1.00
01/23/2005,17:47,1092.25,1092.25,1092.25,1092.25,0,4,4.00
01/23/2005,17:48,1092.50,1092.50,1092.25,1092.25,3,10,13.00
01/23/2005,17:49,1092.25,1092.25,1092.25,1092.25,0,2,2.00
01/23/2005,17:50,1092.25,1092.25,1092.25,1092.25,0,1,1.00
01/23/2005,17:54,1092.50,1092.50,1092.50,1092.50,1,0,1.00
01/23/2005,17:55,1092.50,1092.50,1092.50,1092.50,2,0,2.00
01/23/2005,17:56,1092.50,1092.50,1092.50,1092.50,2,0,2.00
01/23/2005,17:57,1092.25,1092.50,1092.25,1092.25,50,6,56.00
01/23/2005,17:58,1092.25,1092.25,1092.25,1092.25,0,21,21.00
01/23/2005,18:00,1092.25,1092.25,1092.00,1092.00,1,113,114.00
01/23/2005,18:01,1092.25,1092.25,1092.25,1092.25,5,0,5.00
01/23/2005,18:02,1092.25,1092.25,1092.00,1092.25,2,1,3.00
01/23/2005,18:03,1092.25,1092.25,1092.25,1092.25,21,0,21.00
01/23/2005,18:06,1092.00,1092.00,1092.00,1092.00,0,73,73.00
01/23/2005,18:07,1092.00,1092.00,1092.00,1092.00,0,1,1.00
01/23/2005,18:08,1092.00,1092.00,1092.00,1092.00,0,3,3.00
01/23/2005,18:09,1092.00,1092.00,1092.00,1092.00,0,3,3.00
01/23/2005,18:10,1092.00,1092.00,1092.00,1092.00,0,1,1.00
01/23/2005,18:11,1092.00,1092.00,1092.00,1092.00,0,2,2.00
01/23/2005,18:12,1092.25,1092.25,1092.00,1092.00,1,2,3.00
01/23/2005,18:13,1092.25,1092.25,1092.25,1092.25,7,0,7.00
01/23/2005,18:14,1092.25,1092.25,1092.00,1092.00,1,2,3.00
01/23/2005,18:15,1092.00,1092.00,1092.00,1092.00,0,40,40.00
01/23/2005,18:16,1092.25,1092.25,1092.25,1092.25,3,0,3.00
01/23/2005,18:18,1092.00,1092.25,1092.00,1092.25,20,1,21.00
01/23/2005,18:19,1092.25,1092.25,1092.25,1092.25,8,0,8.00
01/23/2005,18:20,1092.25,1092.25,1092.25,1092.25,20,0,20.00
01/23/2005,18:23,1092.50,1092.50,1092.50,1092.50,2,0,2.00
01/23/2005,18:27,1092.50,1092.50,1092.50,1092.50,6,0,6.00
01/23/2005,18:31,1092.50,1092.50,1092.50,1092.50,1,0,1.00
01/23/2005,18:38,1092.50,1092.50,1092.50,1092.50,30,0,30.00
01/23/2005,18:39,1092.25,1092.50,1092.25,1092.50,101,50,151.00
01/23/2005,18:40,1092.50,1092.50,1092.50,1092.50,2,0,2.00
01/23/2005,18:41,1092.50,1092.50,1092.50,1092.50,11,0,11.00
01/23/2005,18:43,1092.50,1092.50,1092.50,1092.50,60,0,60.00
01/23/2005,18:46,1092.50,1092.50,1092.50,1092.50,1,0,1.00
01/23/2005,18:47,1092.75,1092.75,1092.75,1092.75,3,0,3.00
01/23/2005,18:48,1092.75,1092.75,1092.75,1092.75,25,0,25.00
01/23/2005,18:49,1092.50,1092.50,1092.50,1092.50,0,1,1.00
01/23/2005,18:50,1092.75,1092.75,1092.75,1092.75,10,0,10.00
01/23/2005,18:52,1092.75,1092.75,1092.75,1092.75,5,0,5.00
01/23/2005,18:53,1092.75,1092.75,1092.75,1092.75,5,0,5.00
01/23/2005,18:55,1092.50,1092.75,1092.50,1092.75,210,1,211.00
01/23/2005,18:56,1093.00,1093.00,1093.00,1093.00,2,0,2.00
01/23/2005,18:58,1093.00,1093.00,1093.00,1093.00,1,0,1.00
01/23/2005,19:01,1092.75,1092.75,1092.75,1092.75,0,5,5.00
01/23/2005,19:02,1092.75,1093.00,1092.75,1093.00,6,6,12.00
01/23/2005,19:03,1092.75,1093.00,1092.75,1093.00,1,30,31.00
01/23/2005,19:05,1093.00,1093.50,1093.00,1093.25,332,1,333.00
01/23/2005,19:06,1093.25,1093.25,1093.00,1093.25,10,22,32.00
01/23/2005,19:08,1093.25,1093.25,1093.25,1093.25,3,0,3.00
01/23/2005,19:09,1093.25,1093.25,1093.25,1093.25,4,0,4.00
01/23/2005,19:10,1093.00,1093.25,1093.00,1093.25,102,2,104.00
01/23/2005,19:11,1093.50,1093.50,1093.25,1093.50,2,3,5.00
01/23/2005,19:14,1093.50,1093.50,1093.50,1093.50,77,0,77.00
01/23/2005,19:15,1093.50,1093.50,1093.50,1093.50,8,0,8.00
01/23/2005,19:16,1093.25,1093.25,1093.25,1093.25,0,68,68.00
01/23/2005,19:17,1093.25,1093.25,1093.25,1093.25,0,129,129.00
01/23/2005,19:18,1093.25,1093.25,1093.25,1093.25,0,71,71.00
01/23/2005,19:21,1093.25,1093.25,1093.25,1093.25,0,44,44.00
01/23/2005,19:22,1093.25,1093.25,1093.25,1093.25,0,5,5.00
01/23/2005,19:23,1093.00,1093.25,1093.00,1093.25,20,49,69.00
01/23/2005,19:24,1093.00,1093.00,1093.00,1093.00,0,5,5.00
01/23/2005,19:26,1093.00,1093.00,1093.00,1093.00,0,1,1.00
01/23/2005,19:27,1093.00,1093.00,1093.00,1093.00,0,2,2.00
01/23/2005,19:31,1093.25,1093.25,1093.00,1093.25,7,5,12.00
01/23/2005,19:32,1093.25,1093.25,1093.25,1093.25,3,0,3.00
01/23/2005,19:34,1093.25,1093.25,1093.25,1093.25,5,0,5.00
01/23/2005,19:35,1093.25,1093.25,1093.25,1093.25,1,0,1.00
01/23/2005,19:37,1093.25,1093.25,1093.25,1093.25,21,0,21.00
01/23/2005,19:38,1093.25,1093.25,1093.25,1093.25,7,0,7.00
01/23/2005,19:39,1093.25,1093.25,1093.25,1093.25,16,0,16.00
01/23/2005,19:40,1093.50,1093.50,1093.25,1093.25,2,33,35.00
01/23/2005,19:41,1093.25,1093.25,1093.25,1093.25,0,15,15.00
01/23/2005,19:42,1093.00,1093.00,1093.00,1093.00,0,11,11.00
01/23/2005,19:43,1093.00,1093.00,1093.00,1093.00,0,1,1.00
01/23/2005,19:44,1093.25,1093.25,1093.25,1093.25,1,0,1.00
01/23/2005,19:45,1093.25,1093.25,1093.25,1093.25,1,0,1.00
01/23/2005,19:46,1093.00,1093.25,1093.00,1093.25,47,40,87.00
01/23/2005,19:47,1093.25,1093.25,1093.25,1093.25,53,0,53.00
01/23/2005,19:48,1093.25,1093.25,1093.00,1093.25,56,1,57.00
01/23/2005,19:49,1093.25,1093.25,1093.25,1093.25,11,0,11.00
01/23/2005,19:50,1093.50,1094.00,1093.50,1093.75,264,111,375.00
01/23/2005,19:51,1093.50,1093.75,1093.50,1093.75,1,62,63.00
01/23/2005,19:52,1093.50,1093.50,1093.50,1093.50,0,26,26.00
01/23/2005,19:53,1093.50,1093.75,1093.50,1093.75,1,3,4.00
01/23/2005,19:54,1093.50,1093.50,1093.50,1093.50,0,2,2.00
01/23/2005,19:55,1093.75,1093.75,1093.75,1093.75,1,0,1.00
01/23/2005,19:56,1093.50,1093.50,1093.50,1093.50,0,1,1.00
01/23/2005,19:58,1093.75,1093.75,1093.75,1093.75,4,0,4.00
01/23/2005,19:59,1093.75,1093.75,1093.75,1093.75,1,0,1.00
01/23/2005,20:00,1093.50,1093.50,1093.50,1093.50,0,1,1.00
01/23/2005,20:01,1093.50,1093.75,1093.50,1093.75,1,5,6.00
01/23/2005,20:02,1093.75,1093.75,1093.25,1093.25,1,42,43.00
01/23/2005,20:03,1093.50,1093.50,1093.50,1093.50,1,0,1.00
01/23/2005,20:08,1093.25,1093.50,1093.25,1093.50,1,20,21.00
01/23/2005,20:09,1093.50,1093.50,1093.25,1093.50,16,2,18.00
01/23/2005,20:10,1093.50,1093.50,1093.50,1093.50,24,0,24.00
01/23/2005,20:11,1093.50,1093.50,1093.50,1093.50,2,0,2.00
01/23/2005,20:12,1093.50,1093.50,1093.50,1093.50,4,0,4.00
01/23/2005,20:13,1093.50,1093.50,1093.50,1093.50,10,0,10.00
01/23/2005,20:15,1093.50,1093.50,1093.50,1093.50,3,0,3.00
01/23/2005,20:16,1093.50,1093.50,1093.50,1093.50,5,0,5.00
01/23/2005,20:17,1093.50,1093.50,1093.50,1093.50,6,0,6.00
01/23/2005,20:19,1093.50,1093.50,1093.50,1093.50,3,0,3.00
01/23/2005,20:20,1093.75,1093.75,1093.75,1093.75,2,0,2.00
01/23/2005,20:21,1093.50,1093.50,1093.50,1093.50,0,3,3.00
01/23/2005,20:22,1093.50,1093.50,1093.50,1093.50,0,1,1.00
01/23/2005,20:24,1093.25,1093.50,1093.25,1093.50,1,2,3.00
01/23/2005,20:26,1093.50,1093.50,1093.50,1093.50,2,0,2.00
01/23/2005,20:27,1093.50,1093.50,1093.50,1093.50,3,0,3.00
01/23/2005,20:28,1093.50,1093.50,1093.50,1093.50,1,0,1.00
01/23/2005,20:30,1093.50,1093.50,1093.50,1093.50,5,0,5.00
01/23/2005,20:31,1093.50,1093.50,1093.50,1093.50,1,0,1.00
01/23/2005,20:35,1093.50,1093.50,1093.50,1093.50,1,0,1.00
01/23/2005,20:38,1093.25,1093.50,1093.25,1093.50,1,1,2.00
01/23/2005,20:39,1093.50,1093.50,1093.50,1093.50,11,0,11.00
01/23/2005,20:40,1093.50,1093.50,1093.50,1093.50,1,0,1.00
01/23/2005,20:41,1093.50,1093.50,1093.50,1093.50,25,0,25.00
01/23/2005,20:42,1093.50,1093.50,1093.50,1093.50,1,0,1.00
01/23/2005,20:43,1093.50,1093.50,1093.50,1093.50,31,0,31.00
01/23/2005,20:45,1093.50,1093.50,1093.50,1093.50,1,0,1.00
01/23/2005,20:47,1093.50,1093.50,1093.50,1093.50,7,0,7.00
01/23/2005,20:48,1093.75,1093.75,1093.75,1093.75,1,0,1.00
01/23/2005,20:50,1093.50,1093.50,1093.50,1093.50,0,5,5.00
01/23/2005,20:51,1093.50,1093.50,1093.50,1093.50,0,31,31.00
01/23/2005,20:53,1093.50,1093.50,1093.50,1093.50,0,1,1.00
01/23/2005,20:56,1093.50,1093.50,1093.50,1093.50,0,2,2.00
01/23/2005,20:57,1093.75,1093.75,1093.75,1093.75,16,0,16.00
01/23/2005,20:58,1093.75,1093.75,1093.75,1093.75,1,0,1.00
01/23/2005,21:00,1093.75,1093.75,1093.25,1093.25,59,33,92.00
01/23/2005,21:01,1093.50,1093.50,1093.50,1093.50,25,0,25.00
01/23/2005,21:02,1093.50,1093.50,1093.50,1093.50,1,0,1.00
01/23/2005,21:03,1093.25,1093.25,1093.25,1093.25,0,10,10.00
01/23/2005,21:04,1093.25,1093.50,1093.25,1093.50,8,10,18.00
01/23/2005,21:06,1093.25,1093.25,1093.25,1093.25,0,13,13.00
01/23/2005,21:08,1093.25,1093.25,1093.25,1093.25,0,1,1.00
01/23/2005,21:09,1093.25,1093.25,1093.25,1093.25,0,1,1.00
01/23/2005,21:11,1093.25,1093.25,1093.25,1093.25,0,1,1.00
01/23/2005,21:13,1093.25,1093.25,1093.25,1093.25,0,2,2.00
01/23/2005,21:17,1093.25,1093.25,1093.25,1093.25,0,5,5.00
01/23/2005,21:18,1093.25,1093.25,1093.25,1093.25,0,6,6.00
01/23/2005,21:22,1093.25,1093.25,1093.25,1093.25,0,6,6.00
01/23/2005,21:23,1093.25,1093.25,1093.25,1093.25,0,15,15.00
01/23/2005,21:24,1093.25,1093.25,1093.25,1093.25,0,9,9.00
01/23/2005,21:26,1093.25,1093.25,1093.25,1093.25,0,1,1.00
01/23/2005,21:30,1093.25,1093.25,1093.25,1093.25,0,7,7.00
01/23/2005,21:31,1093.25,1093.25,1093.25,1093.25,0,3,3.00
01/23/2005,21:32,1093.25,1093.25,1093.25,1093.25,0,1,1.00
01/23/2005,21:36,1093.50,1093.50,1093.25,1093.25,1,8,9.00
01/23/2005,21:37,1093.25,1093.25,1093.25,1093.25,0,3,3.00
01/23/2005,21:38,1093.25,1093.25,1093.25,1093.25,0,1,1.00
01/23/2005,21:41,1093.25,1093.25,1093.25,1093.25,0,3,3.00
01/23/2005,21:44,1093.25,1093.25,1093.25,1093.25,0,5,5.00
01/23/2005,21:46,1093.25,1093.25,1093.25,1093.25,0,19,19.00
01/23/2005,21:47,1093.00,1093.25,1093.00,1093.00,5,50,55.00
01/23/2005,21:50,1093.25,1093.25,1093.25,1093.25,18,0,18.00
01/23/2005,21:51,1093.00,1093.25,1093.00,1093.25,3,3,6.00
01/23/2005,21:52,1093.25,1093.25,1093.25,1093.25,1,0,1.00
01/23/2005,21:53,1093.50,1093.50,1093.50,1093.50,1,0,1.00
01/23/2005,21:54,1093.25,1093.25,1093.00,1093.25,4,11,15.00
01/23/2005,21:56,1093.25,1093.25,1093.25,1093.25,3,0,3.00
01/23/2005,21:57,1093.25,1093.25,1093.25,1093.25,5,0,5.00
01/23/2005,21:58,1093.25,1093.25,1093.25,1093.25,2,0,2.00
01/23/2005,22:01,1093.00,1093.25,1093.00,1093.25,2,1,3.00
01/23/2005,22:04,1093.50,1093.50,1093.25,1093.25,1,1,2.00
01/23/2005,22:07,1093.50,1093.50,1093.00,1093.00,3,1,4.00
01/23/2005,22:09,1093.00,1093.00,1093.00,1093.00,0,4,4.00
01/23/2005,22:12,1093.00,1093.00,1093.00,1093.00,0,1,1.00
01/23/2005,22:14,1093.00,1093.00,1093.00,1093.00,0,1,1.00
01/23/2005,22:16,1093.25,1093.25,1093.25,1093.25,1,0,1.00
01/23/2005,22:17,1093.00,1093.00,1093.00,1093.00,0,7,7.00
01/23/2005,22:18,1093.00,1093.00,1093.00,1093.00,0,55,55.00
01/23/2005,22:19,1093.00,1093.00,1093.00,1093.00,0,4,4.00
01/23/2005,22:20,1092.75,1093.00,1092.75,1092.75,16,84,100.00
01/23/2005,22:21,1092.75,1092.75,1092.75,1092.75,0,2,2.00
01/23/2005,22:23,1093.00,1093.00,1093.00,1093.00,1,0,1.00
01/23/2005,22:24,1093.00,1093.00,1093.00,1093.00,1,0,1.00
01/23/2005,22:29,1092.75,1092.75,1092.75,1092.75,0,15,15.00
01/23/2005,22:36,1092.75,1092.75,1092.50,1092.50,0,82,82.00
01/23/2005,22:37,1092.50,1092.50,1092.50,1092.50,0,9,9.00
01/23/2005,22:44,1092.50,1092.50,1092.50,1092.50,0,10,10.00
01/23/2005,22:45,1092.50,1092.50,1092.50,1092.50,0,1,1.00
01/23/2005,22:46,1092.75,1092.75,1092.75,1092.75,1,0,1.00
01/23/2005,22:47,1092.50,1092.50,1092.50,1092.50,0,50,50.00
01/23/2005,22:48,1092.50,1092.50,1092.25,1092.25,0,6,6.00
01/23/2005,22:49,1092.75,1092.75,1092.50,1092.75,4,1,5.00
01/23/2005,22:55,1092.50,1092.50,1092.50,1092.50,0,3,3.00
01/23/2005,23:07,1092.75,1092.75,1092.50,1092.50,2,2,4.00
01/23/2005,23:11,1092.75,1092.75,1092.75,1092.75,1,0,1.00
01/23/2005,23:12,1092.75,1093.00,1092.75,1093.00,14,0,14.00
01/23/2005,23:13,1092.75,1092.75,1092.75,1092.75,0,1,1.00
01/23/2005,23:22,1092.75,1092.75,1092.75,1092.75,0,1,1.00
01/23/2005,23:24,1092.75,1093.00,1092.75,1092.75,5,7,12.00
01/23/2005,23:28,1092.75,1092.75,1092.75,1092.75,0,5,5.00
01/23/2005,23:45,1093.00,1093.00,1092.75,1092.75,5,2,7.00
01/23/2005,23:46,1093.00,1093.00,1092.75,1092.75,1,1,2.00
01/23/2005,23:50,1092.75,1092.75,1092.75,1092.75,0,5,5.00
01/23/2005,23:53,1093.00,1093.00,1093.00,1093.00,1,0,1.00
01/23/2005,23:54,1092.75,1092.75,1092.75,1092.75,0,1,1.00
01/23/2005,23:59,1093.00,1093.00,1093.00,1093.00,2,0,2.00
01/24/2005,00:00,1093.00,1093.00,1093.00,1093.00,7,0,7.00
01/24/2005,00:02,1093.00,1093.00,1093.00,1093.00,2,0,2.00
01/24/2005,00:05,1093.00,1093.00,1093.00,1093.00,11,0,11.00
01/24/2005,00:06,1092.75,1092.75,1092.75,1092.75,0,2,2.00
01/24/2005,00:07,1093.00,1093.00,1093.00,1093.00,2,0,2.00
01/24/2005,00:09,1092.75,1092.75,1092.75,1092.75,0,4,4.00
01/24/2005,00:10,1093.00,1093.00,1093.00,1093.00,9,0,9.00
01/24/2005,00:13,1093.00,1093.00,1093.00,1093.00,5,0,5.00
01/24/2005,00:15,1093.00,1093.00,1093.00,1093.00,2,0,2.00
01/24/2005,00:24,1093.00,1093.00,1093.00,1093.00,2,0,2.00
01/24/2005,00:25,1092.75,1092.75,1092.75,1092.75,0,10,10.00
01/24/2005,00:27,1093.00,1093.00,1093.00,1093.00,2,0,2.00
01/24/2005,00:32,1093.00,1093.00,1093.00,1093.00,1,0,1.00
01/24/2005,00:36,1093.00,1093.00,1092.75,1092.75,2,5,7.00
01/24/2005,00:38,1092.75,1092.75,1092.75,1092.75,0,18,18.00
01/24/2005,00:40,1092.75,1092.75,1092.75,1092.75,0,25,25.00
01/24/2005,00:41,1092.75,1092.75,1092.75,1092.75,0,9,9.00
01/24/2005,00:46,1092.50,1093.00,1092.50,1093.00,14,1,15.00
01/24/2005,00:49,1093.00,1093.00,1093.00,1093.00,5,0,5.00
01/24/2005,00:50,1092.75,1092.75,1092.75,1092.75,0,12,12.00
01/24/2005,00:52,1092.75,1092.75,1092.75,1092.75,0,1,1.00
01/24/2005,00:53,1092.75,1092.75,1092.75,1092.75,0,3,3.00
01/24/2005,00:55,1092.75,1092.75,1092.75,1092.75,0,7,7.00
01/24/2005,00:57,1092.75,1092.75,1092.75,1092.75,0,1,1.00
01/24/2005,01:01,1092.75,1092.75,1092.75,1092.75,0,25,25.00
01/24/2005,01:02,1092.75,1092.75,1092.75,1092.75,0,1,1.00
01/24/2005,01:04,1092.75,1092.75,1092.75,1092.75,0,6,6.00
01/24/2005,01:05,1092.75,1092.75,1092.75,1092.75,0,5,5.00
01/24/2005,01:06,1092.75,1092.75,1092.75,1092.75,0,2,2.00
01/24/2005,01:07,1092.75,1092.75,1092.75,1092.75,0,6,6.00
01/24/2005,01:08,1092.75,1092.75,1092.75,1092.75,0,1,1.00
01/24/2005,01:09,1092.50,1092.50,1092.50,1092.50,0,1,1.00
01/24/2005,01:10,1092.75,1092.75,1092.75,1092.75,14,0,14.00
01/24/2005,01:11,1092.75,1092.75,1092.50,1092.50,3,3,6.00
01/24/2005,01:15,1092.75,1092.75,1092.75,1092.75,16,0,16.00
01/24/2005,01:16,1092.75,1092.75,1092.75,1092.75,9,0,9.00
01/24/2005,01:17,1092.75,1092.75,1092.75,1092.75,4,0,4.00
01/24/2005,01:18,1092.75,1092.75,1092.75,1092.75,9,0,9.00
01/24/2005,01:19,1093.00,1093.00,1093.00,1093.00,21,0,21.00
01/24/2005,01:20,1093.00,1093.00,1093.00,1093.00,6,0,6.00
01/24/2005,01:21,1093.00,1093.00,1093.00,1093.00,1,0,1.00
01/24/2005,01:22,1093.00,1093.00,1093.00,1093.00,25,0,25.00
01/24/2005,01:24,1093.25,1093.25,1093.25,1093.25,10,0,10.00
01/24/2005,01:27,1093.25,1093.25,1093.25,1093.25,15,0,15.00
01/24/2005,01:28,1093.00,1093.00,1093.00,1093.00,0,25,25.00
01/24/2005,01:29,1092.75,1092.75,1092.50,1092.50,0,3,3.00
01/24/2005,01:31,1092.75,1092.75,1092.75,1092.75,1,0,1.00
01/24/2005,01:32,1093.00,1093.00,1093.00,1093.00,12,0,12.00
01/24/2005,01:33,1092.75,1092.75,1092.75,1092.75,0,5,5.00
01/24/2005,01:34,1092.75,1093.00,1092.75,1093.00,2,1,3.00
01/24/2005,01:35,1092.50,1092.75,1092.50,1092.75,9,1,10.00
01/24/2005,01:40,1093.00,1093.00,1093.00,1093.00,1,0,1.00
01/24/2005,01:41,1092.75,1093.00,1092.75,1093.00,2,1,3.00
01/24/2005,01:44,1093.00,1093.00,1093.00,1093.00,2,0,2.00
01/24/2005,01:46,1093.25,1093.25,1093.00,1093.00,2,11,13.00
01/24/2005,01:48,1093.00,1093.00,1093.00,1093.00,0,2,2.00
01/24/2005,01:49,1093.00,1093.25,1093.00,1093.25,18,1,19.00
01/24/2005,01:51,1093.25,1093.25,1093.25,1093.25,9,0,9.00
01/24/2005,01:53,1093.25,1093.25,1093.00,1093.00,1,10,11.00
01/24/2005,01:54,1093.25,1093.25,1093.25,1093.25,22,0,22.00
01/24/2005,01:56,1093.00,1093.00,1093.00,1093.00,0,36,36.00
01/24/2005,01:57,1093.25,1093.25,1093.25,1093.25,52,0,52.00
01/24/2005,01:58,1093.50,1093.50,1093.50,1093.50,95,0,95.00
01/24/2005,01:59,1093.50,1093.50,1093.50,1093.50,24,0,24.00
01/24/2005,02:00,1093.50,1093.50,1093.50,1093.50,5,0,5.00
01/24/2005,02:01,1093.50,1094.00,1093.50,1093.75,176,10,186.00
01/24/2005,02:02,1093.75,1093.75,1093.75,1093.75,0,125,125.00
01/24/2005,02:03,1093.75,1093.75,1093.50,1093.50,0,138,138.00
01/24/2005,02:04,1093.50,1093.50,1093.50,1093.50,0,332,332.00
01/24/2005,02:05,1093.50,1093.50,1093.50,1093.50,0,2,2.00
01/24/2005,02:06,1093.50,1093.75,1093.50,1093.75,7,11,18.00
01/24/2005,02:07,1094.00,1094.25,1094.00,1094.25,258,19,277.00
01/24/2005,02:08,1094.00,1094.00,1094.00,1094.00,0,56,56.00
01/24/2005,02:09,1094.00,1094.00,1094.00,1094.00,0,48,48.00
01/24/2005,02:10,1094.25,1094.50,1094.00,1094.50,155,2,157.00
01/24/2005,02:11,1094.50,1094.50,1094.25,1094.50,250,3,253.00
01/24/2005,02:12,1094.50,1094.75,1094.50,1094.75,236,10,246.00
01/24/2005,02:13,1094.50,1094.75,1094.50,1094.50,100,50,150.00
01/24/2005,02:14,1094.50,1094.50,1094.50,1094.50,0,62,62.00
01/24/2005,02:15,1094.50,1094.50,1094.50,1094.50,0,15,15.00
01/24/2005,02:16,1094.25,1094.25,1094.25,1094.25,0,5,5.00
01/24/2005,02:17,1094.50,1094.50,1094.50,1094.50,121,0,121.00
01/24/2005,02:18,1094.50,1094.50,1094.25,1094.50,207,44,251.00
01/24/2005,02:19,1094.50,1094.50,1094.50,1094.50,90,0,90.00
01/24/2005,02:20,1094.50,1094.50,1094.25,1094.25,25,124,149.00
01/24/2005,02:21,1094.50,1094.75,1094.50,1094.75,151,0,151.00
01/24/2005,02:22,1094.75,1094.75,1094.75,1094.75,38,0,38.00
01/24/2005,02:23,1094.75,1094.75,1094.75,1094.75,199,0,199.00
01/24/2005,02:24,1094.75,1095.00,1094.75,1095.00,54,0,54.00
01/24/2005,02:25,1094.75,1095.00,1094.75,1095.00,14,5,19.00
01/24/2005,02:26,1094.75,1094.75,1094.75,1094.75,0,4,4.00
01/24/2005,02:27,1094.75,1094.75,1094.75,1094.75,0,40,40.00
01/24/2005,02:28,1094.50,1094.75,1094.50,1094.75,74,3,77.00
01/24/2005,02:29,1094.75,1094.75,1094.75,1094.75,40,0,40.00
01/24/2005,02:30,1094.75,1094.75,1094.50,1094.50,16,150,166.00
01/24/2005,02:31,1094.75,1094.75,1094.50,1094.50,177,116,293.00
01/24/2005,02:32,1094.75,1094.75,1094.75,1094.75,5,0,5.00
01/24/2005,02:33,1094.50,1094.50,1094.50,1094.50,0,13,13.00
01/24/2005,02:34,1094.75,1095.00,1094.75,1095.00,29,0,29.00
01/24/2005,02:35,1094.75,1094.75,1094.75,1094.75,0,134,134.00
01/24/2005,02:36,1094.50,1094.50,1094.25,1094.50,10,96,106.00
01/24/2005,02:37,1094.25,1094.50,1094.25,1094.25,38,12,50.00
01/24/2005,02:38,1094.25,1094.25,1094.25,1094.25,0,3,3.00
01/24/2005,02:39,1094.25,1094.25,1094.00,1094.00,0,105,105.00
01/24/2005,02:40,1094.00,1094.00,1093.75,1094.00,67,132,199.00
01/24/2005,02:41,1094.00,1094.00,1093.75,1093.75,13,21,34.00
01/24/2005,02:42,1093.75,1094.00,1093.75,1094.00,100,12,112.00
01/24/2005,02:43,1094.25,1094.50,1094.25,1094.25,34,1,35.00
01/24/2005,02:44,1094.25,1094.25,1094.25,1094.25,0,20,20.00
01/24/2005,02:45,1094.00,1094.00,1094.00,1094.00,0,25,25.00
01/24/2005,02:46,1094.00,1094.00,1094.00,1094.00,0,6,6.00
01/24/2005,02:47,1093.75,1094.00,1093.75,1094.00,71,86,157.00
01/24/2005,02:48,1094.00,1094.00,1093.75,1093.75,47,10,57.00
01/24/2005,02:49,1094.00,1094.00,1094.00,1094.00,1,0,1.00
01/24/2005,02:50,1093.75,1093.75,1093.75,1093.75,0,103,103.00
01/24/2005,02:51,1093.75,1093.75,1093.50,1093.50,0,219,219.00
01/24/2005,02:52,1093.50,1093.50,1093.50,1093.50,0,5,5.00
01/24/2005,02:53,1093.50,1093.50,1093.25,1093.25,0,65,65.00
01/24/2005,02:54,1093.25,1093.25,1093.00,1093.00,110,101,211.00
01/24/2005,02:55,1093.00,1093.00,1093.00,1093.00,0,21,21.00
01/24/2005,02:56,1093.00,1093.00,1092.75,1092.75,0,156,156.00
01/24/2005,02:57,1092.75,1092.75,1092.75,1092.75,0,72,72.00
01/24/2005,02:58,1092.75,1093.00,1092.75,1093.00,1,80,81.00
01/24/2005,02:59,1092.75,1093.00,1092.75,1092.75,188,55,243.00
01/24/2005,03:00,1093.00,1093.25,1093.00,1093.25,138,0,138.00
01/24/2005,03:01,1093.25,1093.25,1093.25,1093.25,16,0,16.00
01/24/2005,03:02,1093.00,1093.00,1093.00,1093.00,0,277,277.00
01/24/2005,03:03,1093.00,1093.25,1093.00,1093.25,94,3,97.00
01/24/2005,03:04,1093.25,1093.25,1093.25,1093.25,32,0,32.00
01/24/2005,03:05,1093.25,1093.25,1093.00,1093.25,3,5,8.00
01/24/2005,03:06,1093.25,1093.25,1093.25,1093.25,3,0,3.00
01/24/2005,03:07,1093.25,1093.25,1093.00,1093.25,10,40,50.00
01/24/2005,03:08,1093.00,1093.00,1093.00,1093.00,0,5,5.00
01/24/2005,03:09,1093.00,1093.00,1093.00,1093.00,0,130,130.00
01/24/2005,03:10,1093.00,1093.25,1093.00,1093.25,1,10,11.00
01/24/2005,03:11,1093.25,1093.25,1093.25,1093.25,4,0,4.00
01/24/2005,03:13,1093.25,1093.25,1093.00,1093.00,8,5,13.00
01/24/2005,03:14,1093.00,1093.00,1093.00,1093.00,0,25,25.00
01/24/2005,03:15,1093.00,1093.25,1093.00,1093.25,15,6,21.00
01/24/2005,03:16,1093.00,1093.00,1092.75,1093.00,2,104,106.00
01/24/2005,03:17,1093.00,1093.00,1092.75,1092.75,15,1,16.00
01/24/2005,03:18,1093.00,1093.00,1092.75,1092.75,15,2,17.00
01/24/2005,03:19,1093.00,1093.00,1093.00,1093.00,35,0,35.00
01/24/2005,03:20,1093.25,1093.25,1093.25,1093.25,1,0,1.00
01/24/2005,03:21,1093.25,1093.25,1093.25,1093.25,11,0,11.00
01/24/2005,03:23,1093.25,1093.25,1093.25,1093.25,113,0,113.00
01/24/2005,03:24,1093.25,1093.25,1093.25,1093.25,6,0,6.00
01/24/2005,03:25,1093.25,1093.25,1093.25,1093.25,73,0,73.00
01/24/2005,03:26,1093.25,1093.25,1093.00,1093.25,143,2,145.00
01/24/2005,03:27,1093.25,1093.50,1093.25,1093.50,25,0,25.00
01/24/2005,03:28,1093.50,1093.50,1093.50,1093.50,16,0,16.00
01/24/2005,03:29,1093.50,1093.50,1093.50,1093.50,229,0,229.00
01/24/2005,03:30,1093.75,1093.75,1093.50,1093.50,2,92,94.00
01/24/2005,03:31,1093.75,1093.75,1093.50,1093.75,107,5,112.00
01/24/2005,03:33,1093.75,1093.75,1093.50,1093.50,3,3,6.00
01/24/2005,03:34,1093.50,1093.50,1093.50,1093.50,0,110,110.00
01/24/2005,03:35,1093.50,1093.50,1093.50,1093.50,0,22,22.00
01/24/2005,03:36,1093.50,1093.50,1093.50,1093.50,0,1,1.00
01/24/2005,03:37,1093.75,1093.75,1093.50,1093.50,10,9,19.00
01/24/2005,03:38,1093.75,1094.00,1093.75,1094.00,29,0,29.00
01/24/2005,03:39,1093.75,1094.25,1093.75,1094.00,89,5,94.00
01/24/2005,03:40,1094.00,1094.25,1094.00,1094.25,10,3,13.00
01/24/2005,03:41,1094.00,1094.00,1094.00,1094.00,0,66,66.00
01/24/2005,03:42,1094.00,1094.25,1094.00,1094.00,2,19,21.00
01/24/2005,03:43,1094.00,1094.25,1094.00,1094.25,2,1,3.00
01/24/2005,03:45,1094.25,1094.25,1094.25,1094.25,76,0,76.00
01/24/2005,03:46,1094.25,1094.25,1094.25,1094.25,86,0,86.00
01/24/2005,03:47,1094.50,1094.50,1094.25,1094.50,81,1,82.00
01/24/2005,03:50,1094.25,1094.25,1094.00,1094.00,0,74,74.00
01/24/2005,03:51,1094.25,1094.50,1094.25,1094.25,46,4,50.00
01/24/2005,03:52,1094.25,1094.25,1094.25,1094.25,0,1,1.00
01/24/2005,03:53,1094.25,1094.25,1094.25,1094.25,0,41,41.00
01/24/2005,03:54,1094.25,1094.25,1094.25,1094.25,0,21,21.00
01/24/2005,03:55,1094.25,1094.25,1094.25,1094.25,0,17,17.00
01/24/2005,03:56,1094.25,1094.25,1094.25,1094.25,0,2,2.00
01/24/2005,03:57,1094.25,1094.25,1094.25,1094.25,0,13,13.00
01/24/2005,03:58,1094.25,1094.50,1094.25,1094.50,1,1,2.00
01/24/2005,03:59,1094.50,1094.50,1094.50,1094.50,105,0,105.00
01/24/2005,04:00,1094.50,1094.75,1094.25,1094.25,16,5,21.00
01/24/2005,04:01,1094.75,1094.75,1094.75,1094.75,164,0,164.00
01/24/2005,04:02,1094.75,1094.75,1094.75,1094.75,176,0,176.00
01/24/2005,04:04,1094.50,1094.75,1094.50,1094.75,1,4,5.00
01/24/2005,04:05,1094.50,1094.50,1094.50,1094.50,0,20,20.00
01/24/2005,04:06,1094.75,1094.75,1094.75,1094.75,1,0,1.00
01/24/2005,04:07,1094.75,1094.75,1094.75,1094.75,20,0,20.00
01/24/2005,04:08,1094.75,1094.75,1094.75,1094.75,13,0,13.00
01/24/2005,04:10,1094.75,1094.75,1094.75,1094.75,1,0,1.00
01/24/2005,04:11,1094.50,1094.75,1094.50,1094.75,172,16,188.00
01/24/2005,04:12,1094.75,1094.75,1094.75,1094.75,36,0,36.00
01/24/2005,04:13,1094.75,1094.75,1094.75,1094.75,84,0,84.00
01/24/2005,04:14,1094.75,1094.75,1094.75,1094.75,18,0,18.00
01/24/2005,04:15,1094.75,1094.75,1094.75,1094.75,7,0,7.00
01/24/2005,04:17,1094.75,1094.75,1094.75,1094.75,16,0,16.00
01/24/2005,04:18,1094.75,1094.75,1094.75,1094.75,8,0,8.00
01/24/2005,04:19,1094.75,1095.00,1094.75,1095.00,64,0,64.00
01/24/2005,04:20,1094.75,1094.75,1094.75,1094.75,0,1,1.00
01/24/2005,04:21,1094.75,1094.75,1094.75,1094.75,0,102,102.00
01/24/2005,04:23,1094.50,1094.50,1094.50,1094.50,0,5,5.00
01/24/2005,04:24,1094.50,1094.50,1094.50,1094.50,0,5,5.00
01/24/2005,04:26,1094.50,1094.50,1094.50,1094.50,0,59,59.00
01/24/2005,04:29,1094.50,1094.50,1094.50,1094.50,0,1,1.00
01/24/2005,04:30,1094.75,1094.75,1094.75,1094.75,50,0,50.00
01/24/2005,04:31,1094.75,1094.75,1094.50,1094.50,1,2,3.00
01/24/2005,04:32,1094.75,1094.75,1094.75,1094.75,1,0,1.00
01/24/2005,04:33,1094.75,1094.75,1094.75,1094.75,6,0,6.00
01/24/2005,04:34,1094.75,1094.75,1094.75,1094.75,2,0,2.00
01/24/2005,04:35,1094.75,1094.75,1094.75,1094.75,21,0,21.00
01/24/2005,04:36,1094.75,1094.75,1094.75,1094.75,55,0,55.00
01/24/2005,04:37,1094.75,1094.75,1094.75,1094.75,27,0,27.00
01/24/2005,04:38,1094.50,1094.75,1094.50,1094.75,35,3,38.00
01/24/2005,04:39,1094.75,1094.75,1094.75,1094.75,2,0,2.00
01/24/2005,04:41,1094.50,1094.50,1094.50,1094.50,0,1,1.00
01/24/2005,04:42,1094.50,1094.50,1094.50,1094.50,0,144,144.00
01/24/2005,04:43,1094.50,1094.50,1094.50,1094.50,0,100,100.00
01/24/2005,04:44,1094.50,1094.50,1094.25,1094.25,0,21,21.00
01/24/2005,04:46,1094.25,1094.25,1094.25,1094.25,0,18,18.00
01/24/2005,04:47,1094.25,1094.25,1094.25,1094.25,0,9,9.00
01/24/2005,04:49,1094.25,1094.25,1094.25,1094.25,0,33,33.00
01/24/2005,04:53,1094.25,1094.25,1094.25,1094.25,0,8,8.00
01/24/2005,04:55,1094.50,1094.50,1094.25,1094.25,16,1,17.00
01/24/2005,04:56,1094.25,1094.25,1094.25,1094.25,0,2,2.00
01/24/2005,04:58,1094.25,1094.25,1094.25,1094.25,0,1,1.00
01/24/2005,04:59,1094.25,1094.25,1094.25,1094.25,0,1,1.00
01/24/2005,05:01,1094.50,1094.50,1094.50,1094.50,16,0,16.00
01/24/2005,05:02,1094.25,1094.25,1094.25,1094.25,0,1,1.00
01/24/2005,05:03,1094.25,1094.25,1094.25,1094.25,0,60,60.00
01/24/2005,05:04,1094.50,1094.50,1094.50,1094.50,1,0,1.00
01/24/2005,05:05,1094.50,1094.50,1094.50,1094.50,30,0,30.00
01/24/2005,05:06,1094.50,1094.50,1094.50,1094.50,2,0,2.00
01/24/2005,05:09,1094.50,1094.50,1094.25,1094.25,10,2,12.00
01/24/2005,05:10,1094.50,1094.50,1094.50,1094.50,4,0,4.00
01/24/2005,05:11,1094.50,1094.50,1094.50,1094.50,68,0,68.00
01/24/2005,05:14,1094.25,1094.25,1094.25,1094.25,0,1,1.00
01/24/2005,05:16,1094.25,1094.25,1094.25,1094.25,0,4,4.00
01/24/2005,05:17,1094.25,1094.25,1094.25,1094.25,0,97,97.00
01/24/2005,05:18,1094.00,1094.00,1093.75,1093.75,0,37,37.00
01/24/2005,05:19,1094.00,1094.00,1094.00,1094.00,23,0,23.00
01/24/2005,05:21,1094.00,1094.00,1093.75,1093.75,8,1,9.00
01/24/2005,05:22,1093.75,1093.75,1093.75,1093.75,0,1,1.00
01/24/2005,05:23,1093.75,1093.75,1093.75,1093.75,0,16,16.00
01/24/2005,05:24,1094.00,1094.00,1094.00,1094.00,9,0,9.00
01/24/2005,05:26,1094.00,1094.00,1094.00,1094.00,29,0,29.00
01/24/2005,05:27,1094.00,1094.00,1094.00,1094.00,130,0,130.00
01/24/2005,05:28,1094.00,1094.25,1094.00,1094.25,345,0,345.00
01/24/2005,05:29,1094.25,1094.25,1094.25,1094.25,2,0,2.00
01/24/2005,05:30,1094.00,1094.00,1094.00,1094.00,0,59,59.00
01/24/2005,05:31,1093.75,1093.75,1093.75,1093.75,0,1,1.00
01/24/2005,05:32,1094.00,1094.00,1094.00,1094.00,1,0,1.00
01/24/2005,05:33,1094.00,1094.00,1094.00,1094.00,12,0,12.00
01/24/2005,05:34,1094.25,1094.25,1094.25,1094.25,97,0,97.00
01/24/2005,05:35,1094.25,1094.25,1094.25,1094.25,11,0,11.00
01/24/2005,05:38,1094.25,1094.25,1094.25,1094.25,25,0,25.00
01/24/2005,05:39,1094.50,1094.50,1094.50,1094.50,5,0,5.00
01/24/2005,05:41,1094.25,1094.50,1094.25,1094.50,4,1,5.00
01/24/2005,05:42,1094.50,1094.50,1094.50,1094.50,105,0,105.00
01/24/2005,05:43,1094.50,1094.50,1094.50,1094.50,31,0,31.00
01/24/2005,05:45,1094.25,1094.25,1094.25,1094.25,0,1,1.00
01/24/2005,05:46,1094.25,1094.25,1094.00,1094.00,0,77,77.00
01/24/2005,05:47,1094.25,1094.25,1094.25,1094.25,13,0,13.00
01/24/2005,05:48,1094.25,1094.25,1094.25,1094.25,100,0,100.00
01/24/2005,05:49,1094.25,1094.25,1094.25,1094.25,5,0,5.00
01/24/2005,05:50,1094.50,1094.50,1094.50,1094.50,78,0,78.00
01/24/2005,05:51,1094.50,1094.50,1094.50,1094.50,66,0,66.00
01/24/2005,05:52,1094.50,1094.50,1094.50,1094.50,9,0,9.00
01/24/2005,05:54,1094.50,1094.50,1094.50,1094.50,11,0,11.00
01/24/2005,05:55,1094.50,1094.50,1094.50,1094.50,9,0,9.00
01/24/2005,05:56,1094.50,1094.50,1094.50,1094.50,2,0,2.00
01/24/2005,05:57,1094.75,1094.75,1094.75,1094.75,22,0,22.00
01/24/2005,05:58,1094.50,1094.50,1094.50,1094.50,0,63,63.00
01/24/2005,06:00,1094.50,1094.50,1094.50,1094.50,0,6,6.00
01/24/2005,06:01,1094.50,1094.50,1094.50,1094.50,0,51,51.00
01/24/2005,06:02,1094.50,1094.50,1094.50,1094.50,0,2,2.00
01/24/2005,06:03,1094.50,1094.75,1094.50,1094.50,50,3,53.00
01/24/2005,06:04,1094.75,1094.75,1094.75,1094.75,20,0,20.00
01/24/2005,06:05,1094.50,1094.50,1094.50,1094.50,0,5,5.00
01/24/2005,06:06,1094.50,1094.50,1094.50,1094.50,0,51,51.00
01/24/2005,06:07,1094.50,1094.50,1094.25,1094.25,0,5,5.00
01/24/2005,06:08,1094.25,1094.25,1094.25,1094.25,0,10,10.00
01/24/2005,06:10,1094.25,1094.25,1094.25,1094.25,0,2,2.00
01/24/2005,06:11,1094.25,1094.25,1094.00,1094.00,0,2,2.00
01/24/2005,06:12,1094.25,1094.25,1094.25,1094.25,32,0,32.00
01/24/2005,06:13,1094.25,1094.25,1094.25,1094.25,1,0,1.00
01/24/2005,06:15,1094.25,1094.25,1094.25,1094.25,4,0,4.00
01/24/2005,06:19,1094.25,1094.25,1094.25,1094.25,34,0,34.00
01/24/2005,06:20,1094.50,1094.50,1094.50,1094.50,10,0,10.00
01/24/2005,06:21,1094.25,1094.25,1094.25,1094.25,0,10,10.00
01/24/2005,06:22,1094.25,1094.25,1094.25,1094.25,0,10,10.00
01/24/2005,06:23,1094.25,1094.25,1094.25,1094.25,0,25,25.00
01/24/2005,06:24,1094.25,1094.25,1094.25,1094.25,0,3,3.00
01/24/2005,06:25,1094.25,1094.25,1094.25,1094.25,0,5,5.00
01/24/2005,06:26,1094.25,1094.25,1094.25,1094.25,0,1,1.00
01/24/2005,06:27,1094.25,1094.25,1094.00,1094.00,0,6,6.00
01/24/2005,06:28,1094.00,1094.00,1094.00,1094.00,0,42,42.00
01/24/2005,06:29,1093.75,1094.00,1093.75,1093.75,1,143,144.00
01/24/2005,06:30,1093.50,1093.50,1093.50,1093.50,0,1,1.00
01/24/2005,06:31,1093.50,1093.50,1093.25,1093.50,2,310,312.00
01/24/2005,06:32,1093.25,1093.25,1093.25,1093.25,0,265,265.00
01/24/2005,06:33,1093.25,1093.25,1093.00,1093.25,5,12,17.00
01/24/2005,06:34,1093.25,1093.25,1093.00,1093.00,3,158,161.00
01/24/2005,06:35,1093.00,1093.00,1092.75,1093.00,3,58,61.00
01/24/2005,06:36,1093.00,1093.00,1092.75,1092.75,2,133,135.00
01/24/2005,06:37,1092.75,1093.00,1092.50,1092.75,4,68,72.00
01/24/2005,06:38,1092.75,1093.00,1092.75,1092.75,8,28,36.00
01/24/2005,06:39,1092.75,1093.00,1092.75,1093.00,5,6,11.00
01/24/2005,06:40,1093.00,1093.00,1093.00,1093.00,101,0,101.00
01/24/2005,06:41,1093.00,1093.25,1093.00,1093.25,16,0,16.00
01/24/2005,06:42,1093.25,1093.25,1093.00,1093.25,14,82,96.00
01/24/2005,06:44,1093.00,1093.25,1093.00,1093.00,12,14,26.00
01/24/2005,06:45,1093.00,1093.00,1093.00,1093.00,0,76,76.00
01/24/2005,06:46,1093.25,1093.25,1093.00,1093.00,14,5,19.00
01/24/2005,06:47,1093.00,1093.00,1093.00,1093.00,0,55,55.00
01/24/2005,06:48,1093.00,1093.00,1093.00,1093.00,0,5,5.00
01/24/2005,06:49,1092.75,1093.00,1092.75,1093.00,67,16,83.00
01/24/2005,06:50,1093.00,1093.00,1093.00,1093.00,43,0,43.00
01/24/2005,06:51,1093.00,1093.00,1093.00,1093.00,9,0,9.00
01/24/2005,06:52,1093.00,1093.00,1093.00,1093.00,1,0,1.00
01/24/2005,06:54,1093.00,1093.00,1093.00,1093.00,2,0,2.00
01/24/2005,06:55,1093.00,1093.00,1093.00,1093.00,1,0,1.00
01/24/2005,06:56,1093.00,1093.00,1093.00,1093.00,22,0,22.00
01/24/2005,06:57,1093.00,1093.00,1092.75,1092.75,12,3,15.00
01/24/2005,06:58,1093.00,1093.00,1092.75,1092.75,1,211,212.00
01/24/2005,06:59,1092.75,1092.75,1092.75,1092.75,0,22,22.00
01/24/2005,07:00,1092.75,1092.75,1092.75,1092.75,0,2,2.00
01/24/2005,07:01,1092.75,1093.00,1092.75,1093.00,4,9,13.00
01/24/2005,07:02,1093.00,1093.00,1092.75,1093.00,35,43,78.00
01/24/2005,07:03,1093.00,1093.25,1093.00,1093.00,214,40,254.00
01/24/2005,07:04,1093.00,1093.25,1093.00,1093.00,1,6,7.00
01/24/2005,07:07,1093.25,1093.50,1093.25,1093.50,75,0,75.00
01/24/2005,07:08,1093.25,1093.50,1093.25,1093.50,266,5,271.00
01/24/2005,07:09,1093.50,1094.00,1093.50,1094.00,142,0,142.00
01/24/2005,07:10,1094.00,1094.00,1093.75,1094.00,8,1,9.00
01/24/2005,07:11,1094.00,1094.00,1093.75,1093.75,1,243,244.00
01/24/2005,07:12,1093.75,1094.00,1093.50,1093.50,82,681,763.00
01/24/2005,07:13,1093.50,1093.50,1093.25,1093.50,2,4,6.00
01/24/2005,07:14,1093.25,1093.25,1093.00,1093.00,44,380,424.00
01/24/2005,07:15,1093.00,1093.25,1093.00,1093.25,62,155,217.00
01/24/2005,07:16,1093.50,1093.50,1093.25,1093.25,3,5,8.00
01/24/2005,07:17,1093.50,1093.50,1093.50,1093.50,9,0,9.00
01/24/2005,07:18,1093.25,1093.25,1093.25,1093.25,0,114,114.00
01/24/2005,07:19,1093.25,1093.25,1092.75,1093.00,11,272,283.00
01/24/2005,07:20,1093.00,1093.00,1093.00,1093.00,52,0,52.00
01/24/2005,07:21,1093.00,1093.00,1093.00,1093.00,122,0,122.00
01/24/2005,07:22,1093.00,1093.00,1093.00,1093.00,58,0,58.00
01/24/2005,07:23,1093.00,1093.00,1093.00,1093.00,38,0,38.00
01/24/2005,07:24,1093.25,1093.25,1093.25,1093.25,45,0,45.00
01/24/2005,07:25,1093.25,1093.50,1093.25,1093.25,164,5,169.00
01/24/2005,07:26,1093.50,1093.75,1093.50,1093.50,23,30,53.00
01/24/2005,07:27,1093.50,1093.50,1093.25,1093.50,2,12,14.00
01/24/2005,07:28,1093.25,1093.50,1093.25,1093.50,15,4,19.00
01/24/2005,07:29,1093.25,1093.25,1093.25,1093.25,0,143,143.00
01/24/2005,07:30,1093.25,1093.50,1093.25,1093.50,18,67,85.00
01/24/2005,07:31,1093.25,1093.50,1093.25,1093.25,25,27,52.00
01/24/2005,07:32,1093.50,1093.50,1093.50,1093.50,4,0,4.00
01/24/2005,07:33,1093.50,1093.75,1093.50,1093.75,306,2,308.00
01/24/2005,07:34,1093.75,1093.75,1093.50,1093.75,308,1,309.00
01/24/2005,07:35,1093.50,1093.75,1093.50,1093.75,41,3,44.00
01/24/2005,07:36,1093.75,1093.75,1093.25,1093.50,64,254,318.00
01/24/2005,07:37,1093.50,1093.50,1093.50,1093.50,115,0,115.00
01/24/2005,07:38,1093.50,1093.75,1093.50,1093.75,46,0,46.00
01/24/2005,07:39,1093.75,1093.75,1093.75,1093.75,52,0,52.00
01/24/2005,07:40,1093.50,1093.50,1093.50,1093.50,0,95,95.00
01/24/2005,07:42,1093.50,1093.75,1093.25,1093.75,42,34,76.00
01/24/2005,07:43,1093.75,1093.75,1093.50,1093.75,15,3,18.00
01/24/2005,07:44,1093.75,1093.75,1093.75,1093.75,47,0,47.00
01/24/2005,07:45,1093.75,1094.00,1093.75,1094.00,135,0,135.00
01/24/2005,07:46,1094.00,1094.25,1094.00,1094.25,338,50,388.00
01/24/2005,07:47,1094.00,1094.25,1093.50,1094.25,144,409,553.00
01/24/2005,07:48,1094.25,1094.25,1094.00,1094.00,1,106,107.00
01/24/2005,07:49,1094.00,1094.00,1093.75,1094.00,1,11,12.00
01/24/2005,07:50,1094.00,1094.00,1093.75,1094.00,59,1,60.00
01/24/2005,07:51,1094.00,1094.00,1094.00,1094.00,6,0,6.00
01/24/2005,07:52,1093.75,1094.25,1093.75,1094.00,211,23,234.00
01/24/2005,07:53,1094.00,1094.00,1094.00,1094.00,0,2,2.00
01/24/2005,07:54,1094.00,1094.25,1094.00,1094.25,357,5,362.00
01/24/2005,07:55,1094.00,1094.25,1094.00,1094.25,6,53,59.00
01/24/2005,07:56,1094.25,1094.50,1094.25,1094.25,271,124,395.00
01/24/2005,07:57,1094.25,1094.25,1094.25,1094.25,0,4,4.00
01/24/2005,07:58,1094.00,1094.25,1094.00,1094.25,2,6,8.00
01/24/2005,07:59,1094.25,1094.25,1094.00,1094.25,224,5,229.00
01/24/2005,08:00,1094.00,1094.25,1094.00,1094.00,20,8,28.00
01/24/2005,08:01,1094.25,1094.50,1094.25,1094.25,40,10,50.00
01/24/2005,08:02,1094.25,1094.50,1094.25,1094.50,5,24,29.00
01/24/2005,08:03,1094.50,1094.75,1094.50,1094.50,336,28,364.00
01/24/2005,08:04,1094.50,1094.50,1094.50,1094.50,0,48,48.00
01/24/2005,08:05,1094.75,1094.75,1094.50,1094.75,255,9,264.00
01/24/2005,08:06,1094.50,1094.75,1094.50,1094.75,13,21,34.00
01/24/2005,08:07,1094.75,1094.75,1094.50,1094.50,1,2,3.00
01/24/2005,08:08,1094.50,1094.75,1094.50,1094.75,263,65,328.00
01/24/2005,08:09,1094.75,1095.00,1094.75,1095.00,88,1,89.00
01/24/2005,08:10,1094.75,1095.00,1094.75,1095.00,313,7,320.00
01/24/2005,08:11,1095.00,1095.25,1094.75,1095.00,344,96,440.00
01/24/2005,08:12,1095.00,1095.25,1095.00,1095.00,31,132,163.00
01/24/2005,08:13,1094.75,1095.00,1094.75,1094.75,28,8,36.00
01/24/2005,08:14,1094.75,1095.00,1094.75,1095.00,13,141,154.00
01/24/2005,08:15,1094.75,1095.00,1094.75,1095.00,238,6,244.00
01/24/2005,08:16,1094.75,1095.00,1094.75,1094.75,2,26,28.00
01/24/2005,08:17,1094.75,1094.75,1094.50,1094.50,0,105,105.00
01/24/2005,08:18,1094.50,1094.75,1094.50,1094.75,61,2,63.00
01/24/2005,08:19,1094.75,1094.75,1094.50,1094.75,63,31,94.00
01/24/2005,08:20,1094.50,1094.75,1094.50,1094.50,2,18,20.00
01/24/2005,08:21,1094.50,1094.50,1094.50,1094.50,0,188,188.00
01/24/2005,08:22,1094.50,1094.75,1094.50,1094.50,10,103,113.00
01/24/2005,08:23,1094.50,1094.75,1094.25,1094.50,4,47,51.00
01/24/2005,08:24,1094.50,1094.50,1094.25,1094.25,2,64,66.00
01/24/2005,08:25,1094.25,1094.50,1094.25,1094.25,50,109,159.00
01/24/2005,08:26,1094.25,1094.50,1094.25,1094.50,141,1,142.00
01/24/2005,08:27,1094.50,1094.75,1094.50,1094.50,116,21,137.00
01/24/2005,08:28,1094.50,1094.75,1094.50,1094.75,53,50,103.00
01/24/2005,08:29,1094.50,1095.00,1094.50,1094.50,51,49,100.00
01/24/2005,08:30,1094.75,1094.75,1094.50,1094.75,223,379,602.00
01/24/2005,08:31,1094.75,1094.75,1093.75,1094.75,2844,2594,5438.00
01/24/2005,08:32,1094.75,1095.00,1094.50,1094.75,835,1615,2450.00
01/24/2005,08:33,1094.50,1094.75,1094.00,1094.25,1497,1865,3362.00
01/24/2005,08:34,1094.25,1094.75,1094.00,1094.50,986,536,1522.00
01/24/2005,08:35,1094.75,1095.25,1094.50,1095.25,2185,415,2600.00
01/24/2005,08:36,1095.50,1095.75,1095.00,1095.75,3256,1476,4732.00
01/24/2005,08:37,1095.75,1096.25,1095.25,1096.25,2213,1403,3616.00
01/24/2005,08:38,1096.00,1096.50,1096.00,1096.00,2031,1068,3099.00
01/24/2005,08:39,1096.25,1096.25,1095.50,1095.75,1914,1051,2965.00
01/24/2005,08:40,1096.00,1096.25,1095.75,1095.75,820,278,1098.00
01/24/2005,08:41,1096.00,1096.25,1095.50,1096.25,1172,895,2067.00
01/24/2005,08:42,1096.00,1096.50,1095.75,1095.75,1159,1170,2329.00
01/24/2005,08:43,1095.75,1096.00,1095.25,1095.50,573,1687,2260.00
01/24/2005,08:44,1095.25,1095.50,1095.25,1095.25,733,1604,2337.00
01/24/2005,08:45,1095.25,1095.50,1095.00,1095.00,439,1863,2302.00
01/24/2005,08:46,1095.00,1095.25,1094.75,1095.00,1165,1073,2238.00
01/24/2005,08:47,1095.00,1095.25,1095.00,1095.00,422,854,1276.00
01/24/2005,08:48,1095.00,1095.50,1095.00,1095.50,735,1115,1850.00
01/24/2005,08:49,1095.50,1095.75,1095.50,1095.50,2526,999,3525.00
01/24/2005,08:50,1095.50,1095.75,1094.50,1094.50,622,2567,3189.00
01/24/2005,08:51,1094.50,1095.00,1094.00,1094.00,1335,3611,4946.00
01/24/2005,08:52,1094.00,1094.25,1093.25,1093.75,824,3955,4779.00
01/24/2005,08:53,1093.75,1093.75,1092.50,1092.75,2162,5980,8142.00
01/24/2005,08:54,1092.75,1093.00,1092.50,1093.00,2645,2264,4909.00
01/24/2005,08:55,1093.00,1093.00,1092.50,1092.50,512,1046,1558.00
01/24/2005,08:56,1092.50,1093.25,1092.50,1093.00,2070,1259,3329.00
01/24/2005,08:57,1093.00,1093.00,1092.50,1092.75,543,885,1428.00
01/24/2005,08:58,1092.75,1093.00,1092.25,1092.25,1145,1859,3004.00
01/24/2005,08:59,1092.25,1092.50,1091.75,1092.50,2114,2994,5108.00
01/24/2005,09:00,1092.50,1092.50,1092.00,1092.50,780,1810,2590.00
01/24/2005,09:01,1092.50,1092.75,1092.00,1092.50,1237,1325,2562.00
01/24/2005,09:02,1092.50,1093.00,1092.25,1092.50,2302,1547,3849.00
01/24/2005,09:03,1092.25,1092.75,1091.75,1091.75,755,1776,2531.00
01/24/2005,09:04,1091.75,1092.50,1091.50,1092.50,3770,3190,6960.00
01/24/2005,09:05,1092.50,1093.00,1092.25,1093.00,1920,170,2090.00
01/24/2005,09:06,1093.00,1093.00,1092.50,1093.00,1416,1170,2586.00
01/24/2005,09:07,1093.00,1093.50,1092.75,1093.25,2979,895,3874.00
01/24/2005,09:08,1093.25,1093.25,1092.25,1092.50,1673,1557,3230.00
01/24/2005,09:09,1092.50,1093.00,1092.50,1092.50,910,801,1711.00
01/24/2005,09:10,1092.75,1093.00,1091.75,1092.00,571,2512,3083.00
01/24/2005,09:11,1092.00,1092.25,1091.75,1092.00,2219,2548,4767.00
01/24/2005,09:12,1092.00,1092.25,1091.25,1091.50,977,5134,6111.00
01/24/2005,09:13,1091.50,1093.00,1091.50,1092.50,3777,2431,6208.00
01/24/2005,09:14,1092.50,1093.25,1092.50,1093.25,3525,985,4510.00
01/24/2005,09:15,1093.00,1093.50,1093.00,1093.00,1516,856,2372.00
01/24/2005,09:16,1093.25,1093.50,1092.75,1093.00,717,1129,1846.00
01/24/2005,09:17,1093.00,1093.25,1092.75,1093.00,1003,404,1407.00
01/24/2005,09:18,1093.00,1094.50,1093.00,1094.50,5568,1534,7102.00
01/24/2005,09:19,1094.50,1095.25,1094.25,1095.25,4803,1278,6081.00
01/24/2005,09:20,1095.00,1095.50,1094.75,1095.00,1928,1174,3102.00
01/24/2005,09:21,1094.75,1095.25,1094.50,1094.50,989,2505,3494.00
01/24/2005,09:22,1094.50,1095.00,1094.50,1095.00,1579,345,1924.00
01/24/2005,09:23,1094.75,1095.00,1094.00,1094.00,508,1817,2325.00
01/24/2005,09:24,1094.00,1094.25,1093.50,1093.50,457,2210,2667.00
01/24/2005,09:25,1093.50,1093.75,1093.00,1093.50,943,1396,2339.00
01/24/2005,09:26,1093.50,1094.00,1093.50,1093.75,680,683,1363.00
01/24/2005,09:27,1093.50,1093.75,1093.00,1093.00,235,1125,1360.00
01/24/2005,09:28,1093.00,1093.25,1092.25,1093.00,947,2145,3092.00
01/24/2005,09:29,1093.00,1093.50,1092.75,1093.25,1399,464,1863.00
01/24/2005,09:30,1093.25,1093.25,1092.25,1092.75,303,1145,1448.00
01/24/2005,09:31,1092.50,1093.50,1092.25,1093.25,2017,522,2539.00
01/24/2005,09:32,1093.25,1093.50,1092.75,1093.50,1827,1323,3150.00
01/24/2005,09:33,1093.50,1095.00,1093.50,1094.75,5072,802,5874.00
01/24/2005,09:34,1094.75,1095.50,1094.75,1095.25,5515,1517,7032.00
01/24/2005,09:35,1095.50,1095.75,1095.00,1095.00,2210,1541,3751.00
01/24/2005,09:36,1095.00,1095.50,1095.00,1095.25,568,1198,1766.00
01/24/2005,09:37,1095.25,1096.25,1095.25,1095.75,3407,1729,5136.00
01/24/2005,09:38,1095.75,1096.00,1094.75,1094.75,309,2140,2449.00
01/24/2005,09:39,1094.75,1095.00,1094.25,1094.75,1220,2224,3444.00
01/24/2005,09:40,1094.50,1094.75,1094.00,1094.50,957,2400,3357.00
01/24/2005,09:41,1094.50,1094.75,1094.25,1094.25,828,466,1294.00
01/24/2005,09:42,1094.50,1094.75,1094.00,1094.25,1577,2057,3634.00
01/24/2005,09:43,1094.25,1094.25,1093.75,1094.00,1254,1071,2325.00
01/24/2005,09:44,1094.00,1094.75,1094.00,1094.50,603,573,1176.00
01/24/2005,09:45,1094.50,1094.75,1094.25,1094.50,893,540,1433.00
01/24/2005,09:46,1094.50,1094.75,1094.25,1094.50,141,606,747.00
01/24/2005,09:47,1094.50,1094.50,1094.00,1094.00,350,998,1348.00
01/24/2005,09:48,1094.00,1094.25,1093.50,1093.50,760,985,1745.00
01/24/2005,09:49,1093.50,1093.75,1093.25,1093.50,537,1340,1877.00
01/24/2005,09:50,1093.50,1094.75,1093.50,1094.25,1453,547,2000.00
01/24/2005,09:51,1094.25,1094.50,1094.00,1094.25,234,169,403.00
01/24/2005,09:52,1094.25,1094.50,1093.25,1093.25,214,1909,2123.00
01/24/2005,09:53,1093.25,1093.75,1093.25,1093.50,268,366,634.00
01/24/2005,09:54,1093.50,1094.00,1093.25,1093.25,1118,920,2038.00
01/24/2005,09:55,1093.50,1093.75,1092.25,1092.25,501,3739,4240.00
01/24/2005,09:56,1092.25,1092.50,1091.50,1092.00,1598,3028,4626.00
01/24/2005,09:57,1092.00,1092.25,1091.50,1091.75,1047,1718,2765.00
01/24/2005,09:58,1091.75,1092.00,1091.25,1091.25,1195,2157,3352.00
01/24/2005,09:59,1091.25,1092.50,1091.25,1092.25,1931,823,2754.00
01/24/2005,10:00,1092.50,1092.75,1091.75,1092.50,2048,658,2706.00
01/24/2005,10:01,1092.50,1093.25,1092.25,1093.25,2309,523,2832.00
01/24/2005,10:02,1093.00,1093.25,1092.50,1092.50,251,885,1136.00
01/24/2005,10:03,1092.75,1093.50,1092.50,1093.25,2274,242,2516.00
01/24/2005,10:04,1093.50,1093.50,1093.00,1093.25,614,408,1022.00
01/24/2005,10:05,1093.25,1093.50,1092.50,1092.75,341,868,1209.00
01/24/2005,10:06,1092.50,1093.00,1091.75,1092.00,356,1396,1752.00
01/24/2005,10:07,1092.00,1092.50,1091.00,1091.25,1147,3365,4512.00
01/24/2005,10:08,1091.25,1091.50,1091.00,1091.00,2350,1289,3639.00
01/24/2005,10:09,1091.00,1092.00,1091.00,1092.00,2003,1367,3370.00
01/24/2005,10:10,1092.00,1092.50,1091.75,1092.50,1858,347,2205.00
01/24/2005,10:11,1092.25,1093.00,1092.25,1092.75,1337,1151,2488.00
01/24/2005,10:12,1092.75,1092.75,1092.25,1092.50,593,621,1214.00
01/24/2005,10:13,1092.25,1092.75,1092.25,1092.25,290,902,1192.00
01/24/2005,10:14,1092.25,1092.50,1092.25,1092.25,36,921,957.00
01/24/2005,10:15,1092.25,1092.50,1091.75,1091.75,198,1092,1290.00
01/24/2005,10:16,1091.75,1092.25,1091.50,1092.25,1907,351,2258.00
01/24/2005,10:17,1092.25,1093.25,1092.25,1093.00,3766,647,4413.00
01/24/2005,10:18,1093.25,1093.50,1093.00,1093.50,873,599,1472.00
01/24/2005,10:19,1093.50,1093.75,1093.25,1093.25,1266,740,2006.00
01/24/2005,10:20,1093.50,1094.50,1093.25,1094.50,4357,362,4719.00
01/24/2005,10:21,1094.25,1094.50,1094.00,1094.00,2783,807,3590.00
01/24/2005,10:22,1094.00,1095.25,1094.00,1095.00,4333,1593,5926.00
01/24/2005,10:23,1095.00,1095.75,1095.00,1095.50,4243,1333,5576.00
01/24/2005,10:24,1095.25,1095.75,1095.25,1095.25,837,1997,2834.00
01/24/2005,10:25,1095.25,1095.50,1095.00,1095.25,1583,1136,2719.00
01/24/2005,10:26,1095.25,1095.75,1095.25,1095.75,4457,1202,5659.00
01/24/2005,10:27,1095.75,1095.75,1095.00,1095.00,1399,1416,2815.00
01/24/2005,10:28,1095.25,1095.25,1095.00,1095.25,505,1283,1788.00
01/24/2005,10:29,1095.25,1095.25,1094.75,1095.00,243,871,1114.00
01/24/2005,10:30,1094.75,1095.00,1094.50,1094.50,152,1212,1364.00
01/24/2005,10:31,1094.50,1094.75,1094.25,1094.50,371,1200,1571.00
01/24/2005,10:32,1094.75,1094.75,1094.50,1094.50,33,293,326.00
01/24/2005,10:33,1094.50,1095.50,1094.50,1095.00,2683,1087,3770.00
01/24/2005,10:34,1095.00,1095.50,1095.00,1095.50,706,598,1304.00
01/24/2005,10:35,1095.25,1095.75,1095.25,1095.50,1611,738,2349.00
01/24/2005,10:36,1095.25,1096.50,1095.00,1096.00,3732,1451,5183.00
01/24/2005,10:37,1096.00,1096.50,1095.75,1096.00,1139,1223,2362.00
01/24/2005,10:38,1096.00,1096.00,1094.50,1094.75,723,3367,4090.00
01/24/2005,10:39,1094.75,1095.00,1094.75,1095.00,353,220,573.00
01/24/2005,10:40,1095.00,1095.25,1094.50,1094.75,424,445,869.00
01/24/2005,10:41,1094.75,1094.75,1094.25,1094.25,99,697,796.00
01/24/2005,10:42,1094.50,1094.50,1093.50,1093.75,671,2857,3528.00
01/24/2005,10:43,1093.75,1094.00,1093.75,1094.00,102,697,799.00
01/24/2005,10:44,1093.75,1094.25,1093.50,1094.00,758,306,1064.00
01/24/2005,10:45,1094.25,1094.50,1093.25,1093.25,976,1483,2459.00
01/24/2005,10:46,1093.50,1094.00,1093.25,1094.00,1086,636,1722.00
01/24/2005,10:47,1094.25,1094.50,1094.00,1094.25,849,633,1482.00
01/24/2005,10:48,1094.25,1094.50,1093.25,1094.00,1267,941,2208.00
01/24/2005,10:49,1094.25,1094.25,1094.00,1094.00,100,389,489.00
01/24/2005,10:50,1094.00,1094.25,1094.00,1094.25,136,147,283.00
01/24/2005,10:51,1094.00,1094.75,1094.00,1094.50,1256,243,1499.00
01/24/2005,10:52,1094.50,1094.50,1094.25,1094.50,22,316,338.00
01/24/2005,10:53,1094.50,1094.50,1093.75,1094.00,43,678,721.00
01/24/2005,10:54,1094.00,1094.25,1094.00,1094.25,379,13,392.00
01/24/2005,10:55,1094.00,1094.25,1094.00,1094.00,246,283,529.00
01/24/2005,10:56,1093.75,1094.25,1093.50,1094.25,262,323,585.00
01/24/2005,10:57,1094.25,1094.50,1094.00,1094.00,476,157,633.00
01/24/2005,10:58,1094.00,1094.25,1093.50,1094.25,376,690,1066.00
01/24/2005,10:59,1094.25,1094.50,1094.00,1094.25,393,319,712.00
01/24/2005,11:00,1094.00,1094.50,1094.00,1094.25,376,183,559.00
01/24/2005,11:01,1094.25,1095.50,1094.00,1095.25,3498,1151,4649.00
01/24/2005,11:02,1095.25,1095.50,1095.00,1095.25,305,509,814.00
01/24/2005,11:03,1095.25,1095.50,1095.00,1095.25,173,654,827.00
01/24/2005,11:04,1095.25,1096.00,1095.00,1096.00,2290,711,3001.00
01/24/2005,11:05,1095.75,1096.00,1095.50,1095.50,209,777,986.00
01/24/2005,11:06,1095.50,1095.75,1094.50,1094.75,209,2464,2673.00
01/24/2005,11:07,1094.50,1095.00,1094.50,1094.75,464,84,548.00
01/24/2005,11:08,1095.00,1095.00,1094.50,1094.75,160,150,310.00
01/24/2005,11:09,1094.50,1094.75,1094.00,1094.25,368,845,1213.00
01/24/2005,11:10,1094.25,1094.50,1094.00,1094.25,62,387,449.00
01/24/2005,11:11,1094.25,1094.75,1094.00,1094.25,550,691,1241.00
01/24/2005,11:12,1094.50,1094.50,1094.25,1094.50,136,22,158.00
01/24/2005,11:13,1094.25,1094.75,1093.75,1093.75,265,2036,2301.00
01/24/2005,11:14,1093.75,1093.75,1093.50,1093.50,456,1049,1505.00
01/24/2005,11:15,1093.50,1094.25,1093.50,1094.00,1036,666,1702.00
01/24/2005,11:16,1094.00,1094.00,1093.00,1093.50,531,2002,2533.00
01/24/2005,11:17,1093.25,1093.50,1093.00,1093.50,61,630,691.00
01/24/2005,11:18,1093.25,1093.50,1093.25,1093.25,19,457,476.00
01/24/2005,11:19,1093.50,1093.75,1093.25,1093.75,464,198,662.00
01/24/2005,11:20,1093.75,1093.75,1093.25,1093.75,292,338,630.00
01/24/2005,11:21,1093.50,1094.00,1093.50,1094.00,1330,77,1407.00
01/24/2005,11:22,1094.25,1094.25,1093.75,1093.75,174,334,508.00
01/24/2005,11:23,1093.75,1094.00,1093.75,1094.00,37,98,135.00
01/24/2005,11:24,1093.75,1094.00,1092.50,1092.50,473,2849,3322.00
01/24/2005,11:25,1092.75,1093.25,1092.50,1093.00,1305,199,1504.00
01/24/2005,11:26,1093.25,1093.50,1093.00,1093.50,311,5,316.00
01/24/2005,11:27,1093.25,1093.75,1093.25,1093.75,650,176,826.00
01/24/2005,11:28,1093.75,1093.75,1093.50,1093.50,27,179,206.00
01/24/2005,11:29,1093.50,1093.75,1093.50,1093.75,13,335,348.00
01/24/2005,11:30,1093.75,1093.75,1092.75,1092.75,80,1672,1752.00
01/24/2005,11:31,1092.75,1093.00,1092.75,1093.00,153,631,784.00
01/24/2005,11:32,1092.75,1093.00,1092.25,1092.50,460,1824,2284.00
01/24/2005,11:33,1092.50,1092.50,1091.75,1092.50,1490,2123,3613.00
01/24/2005,11:34,1092.50,1093.25,1092.50,1093.00,1740,695,2435.00
01/24/2005,11:35,1093.00,1093.75,1093.00,1093.25,1033,491,1524.00
01/24/2005,11:36,1093.25,1093.75,1093.25,1093.50,114,172,286.00
01/24/2005,11:37,1093.25,1093.25,1092.75,1092.75,42,310,352.00
01/24/2005,11:38,1092.75,1093.00,1092.75,1092.75,307,138,445.00
01/24/2005,11:39,1092.75,1093.00,1092.50,1092.75,71,1306,1377.00
01/24/2005,11:40,1092.75,1093.00,1092.50,1092.75,71,317,388.00
01/24/2005,11:41,1092.75,1093.50,1092.75,1093.00,1306,730,2036.00
01/24/2005,11:42,1092.75,1093.25,1092.75,1093.25,793,108,901.00
01/24/2005,11:43,1093.00,1093.25,1093.00,1093.25,39,86,125.00
01/24/2005,11:44,1093.00,1093.50,1093.00,1093.50,500,15,515.00
01/24/2005,11:45,1093.50,1094.00,1093.25,1093.75,1366,100,1466.00
01/24/2005,11:46,1094.00,1094.00,1093.25,1093.50,628,854,1482.00
01/24/2005,11:47,1093.50,1093.75,1093.25,1093.25,1514,572,2086.00
01/24/2005,11:48,1093.25,1094.25,1093.25,1093.75,1913,188,2101.00
01/24/2005,11:49,1093.75,1094.50,1093.75,1094.25,2204,401,2605.00
01/24/2005,11:50,1094.25,1094.50,1094.00,1094.00,335,413,748.00
01/24/2005,11:51,1094.00,1094.50,1094.00,1094.50,651,81,732.00
01/24/2005,11:52,1094.25,1094.75,1094.25,1094.50,1075,449,1524.00
01/24/2005,11:53,1094.50,1094.75,1094.25,1094.50,659,257,916.00
01/24/2005,11:54,1094.50,1095.00,1094.50,1094.75,901,210,1111.00
01/24/2005,11:55,1094.50,1095.00,1094.50,1094.75,401,20,421.00
01/24/2005,11:56,1095.00,1095.00,1094.75,1094.75,4,485,489.00
01/24/2005,11:57,1094.75,1095.00,1094.25,1094.25,7,1889,1896.00
01/24/2005,11:58,1094.25,1094.50,1094.25,1094.25,607,161,768.00
01/24/2005,11:59,1094.25,1094.50,1094.00,1094.00,20,389,409.00
01/24/2005,12:00,1094.25,1094.25,1094.00,1094.00,16,25,41.00
01/24/2005,12:01,1094.25,1095.75,1094.25,1095.50,4727,508,5235.00
01/24/2005,12:02,1095.50,1095.50,1094.75,1094.75,1024,990,2014.00
01/24/2005,12:03,1094.75,1095.50,1094.75,1095.25,1972,130,2102.00
01/24/2005,12:04,1095.25,1095.50,1095.25,1095.25,115,24,139.00
01/24/2005,12:05,1095.25,1095.50,1095.00,1095.00,16,326,342.00
01/24/2005,12:06,1095.25,1095.50,1095.00,1095.25,320,312,632.00
01/24/2005,12:07,1095.00,1095.75,1095.00,1095.75,780,23,803.00
01/24/2005,12:08,1095.75,1095.75,1095.25,1095.50,32,259,291.00
01/24/2005,12:09,1095.25,1095.50,1095.00,1095.25,53,119,172.00
01/24/2005,12:10,1095.00,1095.00,1094.50,1094.75,315,938,1253.00
01/24/2005,12:11,1095.00,1095.00,1094.50,1095.00,134,197,331.00
01/24/2005,12:12,1095.00,1095.25,1094.75,1095.25,1048,547,1595.00
01/24/2005,12:13,1095.25,1095.50,1095.00,1095.50,518,204,722.00
01/24/2005,12:14,1095.25,1095.75,1095.25,1095.50,901,105,1006.00
01/24/2005,12:15,1095.75,1096.50,1095.50,1096.00,3639,951,4590.00
01/24/2005,12:16,1096.00,1096.50,1096.00,1096.25,1504,303,1807.00
01/24/2005,12:17,1096.00,1096.25,1095.50,1095.75,446,908,1354.00
01/24/2005,12:18,1095.75,1096.00,1095.75,1095.75,135,387,522.00
01/24/2005,12:19,1095.75,1096.00,1095.75,1095.75,1,293,294.00
01/24/2005,12:20,1095.75,1096.50,1095.50,1096.25,1374,510,1884.00
01/24/2005,12:21,1096.00,1096.75,1096.00,1096.25,1980,482,2462.00
01/24/2005,12:22,1096.25,1096.75,1096.25,1096.25,345,449,794.00
01/24/2005,12:23,1096.25,1097.25,1096.00,1097.00,4556,1320,5876.00
01/24/2005,12:24,1097.25,1097.25,1096.50,1096.75,427,754,1181.00
01/24/2005,12:25,1096.75,1096.75,1095.75,1096.00,437,2964,3401.00
01/24/2005,12:26,1096.00,1096.25,1095.75,1096.00,580,467,1047.00
01/24/2005,12:27,1096.25,1096.50,1096.00,1096.50,324,115,439.00
01/24/2005,12:28,1096.25,1096.50,1096.00,1096.25,36,281,317.00
01/24/2005,12:29,1096.25,1097.00,1096.25,1097.00,1544,151,1695.00
01/24/2005,12:30,1096.75,1097.00,1096.50,1096.75,86,211,297.00
01/24/2005,12:31,1096.50,1096.50,1096.25,1096.25,112,728,840.00
01/24/2005,12:32,1096.25,1096.50,1096.00,1096.00,502,677,1179.00
01/24/2005,12:33,1096.00,1096.25,1095.50,1095.75,255,1241,1496.00
01/24/2005,12:34,1095.75,1096.00,1095.75,1096.00,54,37,91.00
01/24/2005,12:35,1096.00,1096.50,1096.00,1096.00,1037,244,1281.00
01/24/2005,12:36,1096.00,1096.25,1096.00,1096.00,112,5,117.00
01/24/2005,12:37,1096.25,1096.25,1095.50,1095.50,171,899,1070.00
01/24/2005,12:38,1095.75,1095.75,1095.50,1095.50,60,663,723.00
01/24/2005,12:39,1095.50,1095.75,1095.25,1095.50,234,240,474.00
01/24/2005,12:40,1095.50,1095.50,1095.25,1095.25,42,223,265.00
01/24/2005,12:41,1095.25,1095.75,1095.25,1095.50,371,109,480.00
01/24/2005,12:42,1095.50,1096.00,1095.50,1095.75,525,42,567.00
01/24/2005,12:43,1096.00,1096.00,1095.50,1095.75,78,160,238.00
01/24/2005,12:44,1095.50,1095.75,1095.50,1095.50,22,16,38.00
01/24/2005,12:45,1095.50,1096.00,1095.50,1095.75,102,85,187.00
01/24/2005,12:46,1095.50,1096.00,1095.50,1095.75,164,66,230.00
01/24/2005,12:47,1095.75,1095.75,1095.00,1095.00,97,1075,1172.00
01/24/2005,12:48,1095.00,1095.25,1094.50,1094.75,126,1158,1284.00
01/24/2005,12:49,1094.50,1094.75,1094.25,1094.75,1167,872,2039.00
01/24/2005,12:50,1094.75,1094.75,1094.00,1094.25,1064,976,2040.00
01/24/2005,12:51,1094.50,1094.50,1094.00,1094.50,170,283,453.00
01/24/2005,12:52,1094.50,1094.75,1094.25,1094.50,408,210,618.00
01/24/2005,12:53,1094.50,1094.50,1094.25,1094.50,229,109,338.00
01/24/2005,12:54,1094.50,1095.00,1094.50,1095.00,672,89,761.00
01/24/2005,12:55,1095.00,1095.00,1094.50,1094.50,17,225,242.00
01/24/2005,12:56,1094.75,1094.75,1093.25,1093.50,527,4227,4754.00
01/24/2005,12:57,1093.75,1094.00,1093.50,1093.75,311,945,1256.00
01/24/2005,12:58,1094.00,1094.00,1093.75,1094.00,202,371,573.00
01/24/2005,12:59,1094.00,1094.00,1093.75,1094.00,189,106,295.00
01/24/2005,13:00,1093.75,1094.00,1093.25,1093.50,189,1006,1195.00
01/24/2005,13:01,1093.75,1094.00,1093.25,1094.00,1707,1369,3076.00
01/24/2005,13:02,1094.00,1094.25,1094.00,1094.25,777,106,883.00
01/24/2005,13:03,1094.25,1094.50,1094.25,1094.50,245,523,768.00
01/24/2005,13:04,1094.50,1095.00,1094.25,1095.00,2206,908,3114.00
01/24/2005,13:05,1095.00,1095.00,1094.50,1094.50,322,528,850.00
01/24/2005,13:06,1094.50,1094.75,1094.50,1094.50,246,82,328.00
01/24/2005,13:07,1094.50,1095.50,1094.50,1095.25,3226,105,3331.00
01/24/2005,13:08,1095.50,1095.50,1095.00,1095.00,676,969,1645.00
01/24/2005,13:09,1095.00,1095.25,1094.75,1094.75,19,2291,2310.00
01/24/2005,13:10,1094.50,1095.00,1094.50,1095.00,1244,220,1464.00
01/24/2005,13:11,1094.75,1095.00,1094.50,1095.00,183,184,367.00
01/24/2005,13:12,1094.75,1095.00,1094.75,1094.75,119,463,582.00
01/24/2005,13:13,1094.75,1094.75,1094.50,1094.50,89,676,765.00
01/24/2005,13:14,1094.50,1095.00,1094.25,1094.75,451,633,1084.00
01/24/2005,13:15,1094.75,1094.75,1094.25,1094.50,5,407,412.00
01/24/2005,13:16,1094.50,1094.50,1094.25,1094.25,51,29,80.00
01/24/2005,13:17,1094.50,1094.50,1094.00,1094.25,540,605,1145.00
01/24/2005,13:18,1094.00,1094.50,1093.75,1094.25,848,330,1178.00
01/24/2005,13:19,1094.50,1094.50,1094.25,1094.25,146,60,206.00
01/24/2005,13:20,1094.50,1094.75,1094.25,1094.75,408,296,704.00
01/24/2005,13:21,1094.75,1094.75,1094.50,1094.75,160,18,178.00
01/24/2005,13:22,1094.50,1094.75,1094.00,1094.25,148,405,553.00
01/24/2005,13:23,1094.25,1094.25,1093.75,1093.75,55,348,403.00
01/24/2005,13:24,1094.00,1094.00,1093.50,1093.50,339,390,729.00
01/24/2005,13:25,1093.75,1094.25,1093.50,1094.00,327,16,343.00
01/24/2005,13:26,1094.25,1094.25,1093.25,1093.25,200,1147,1347.00
01/24/2005,13:27,1093.50,1094.00,1093.25,1093.75,401,257,658.00
01/24/2005,13:28,1093.75,1093.75,1093.25,1093.50,230,408,638.00
01/24/2005,13:29,1093.75,1093.75,1092.50,1092.75,555,2363,2918.00
01/24/2005,13:30,1092.50,1093.25,1092.00,1092.50,1818,3251,5069.00
01/24/2005,13:31,1092.50,1093.00,1092.50,1092.50,678,417,1095.00
01/24/2005,13:32,1092.50,1093.00,1092.50,1092.50,221,459,680.00
01/24/2005,13:33,1092.50,1092.75,1092.50,1092.75,81,280,361.00
01/24/2005,13:34,1092.75,1092.75,1092.00,1092.00,352,1537,1889.00
01/24/2005,13:35,1092.00,1092.75,1091.75,1092.75,841,542,1383.00
01/24/2005,13:36,1092.75,1092.75,1091.75,1092.25,1141,1517,2658.00
01/24/2005,13:37,1092.25,1092.25,1091.75,1092.00,708,699,1407.00
01/24/2005,13:38,1092.25,1092.25,1092.00,1092.25,333,860,1193.00
01/24/2005,13:39,1092.25,1092.25,1092.00,1092.25,354,508,862.00
01/24/2005,13:40,1092.00,1093.25,1092.00,1093.25,3081,398,3479.00
01/24/2005,13:41,1093.25,1093.25,1092.50,1092.50,301,958,1259.00
01/24/2005,13:42,1092.75,1092.75,1092.50,1092.50,106,279,385.00
01/24/2005,13:43,1092.75,1093.00,1092.25,1092.75,1070,524,1594.00
01/24/2005,13:44,1092.75,1092.75,1092.25,1092.50,396,325,721.00
01/24/2005,13:45,1092.75,1092.75,1092.25,1092.50,97,1838,1935.00
01/24/2005,13:46,1092.75,1092.75,1092.25,1092.50,128,759,887.00
01/24/2005,13:47,1092.50,1093.50,1092.25,1093.00,1904,654,2558.00
01/24/2005,13:48,1093.00,1093.25,1092.75,1093.00,221,217,438.00
01/24/2005,13:49,1093.00,1093.00,1092.00,1092.25,143,2037,2180.00
01/24/2005,13:50,1092.25,1092.75,1092.00,1092.50,991,1408,2399.00
01/24/2005,13:51,1092.75,1092.75,1091.75,1092.00,157,892,1049.00
01/24/2005,13:52,1091.75,1092.25,1091.50,1092.25,1264,453,1717.00
01/24/2005,13:53,1092.00,1092.25,1091.75,1092.00,994,466,1460.00
01/24/2005,13:54,1092.00,1092.25,1091.75,1091.75,870,893,1763.00
01/24/2005,13:55,1091.75,1092.00,1091.50,1091.50,692,1148,1840.00
01/24/2005,13:56,1091.50,1091.75,1090.25,1090.50,1657,9417,11074.00
01/24/2005,13:57,1090.50,1090.75,1090.25,1090.50,2453,2386,4839.00
01/24/2005,13:58,1090.50,1090.75,1090.00,1090.00,499,3729,4228.00
01/24/2005,13:59,1090.00,1090.50,1090.00,1090.25,1433,703,2136.00
01/24/2005,14:00,1090.50,1090.75,1090.25,1090.75,2636,1313,3949.00
01/24/2005,14:01,1090.75,1091.00,1090.50,1090.50,1732,1640,3372.00
01/24/2005,14:02,1090.50,1091.25,1090.25,1090.75,1517,796,2313.00
01/24/2005,14:03,1091.00,1091.25,1090.75,1091.00,705,452,1157.00
01/24/2005,14:04,1091.00,1091.00,1090.50,1090.50,124,1108,1232.00
01/24/2005,14:05,1090.75,1090.75,1090.25,1090.50,385,404,789.00
01/24/2005,14:06,1090.50,1090.75,1090.25,1090.75,1043,510,1553.00
01/24/2005,14:07,1091.00,1091.00,1090.75,1091.00,288,137,425.00
01/24/2005,14:08,1091.00,1091.50,1090.50,1091.50,2475,904,3379.00
01/24/2005,14:09,1091.50,1092.25,1091.25,1092.00,4258,608,4866.00
01/24/2005,14:10,1092.25,1092.25,1091.75,1092.00,765,1532,2297.00
01/24/2005,14:11,1091.75,1092.25,1091.75,1092.25,1270,385,1655.00
01/24/2005,14:12,1092.00,1092.25,1091.75,1091.75,160,503,663.00
01/24/2005,14:13,1092.00,1092.00,1091.50,1091.50,772,622,1394.00
01/24/2005,14:14,1091.50,1092.00,1091.25,1091.50,711,1935,2646.00
01/24/2005,14:15,1091.75,1092.25,1091.50,1092.25,2132,454,2586.00
01/24/2005,14:16,1092.25,1092.75,1092.00,1092.50,3137,1629,4766.00
01/24/2005,14:17,1092.25,1092.50,1092.25,1092.50,2493,493,2986.00
01/24/2005,14:18,1092.25,1092.50,1092.00,1092.00,26,888,914.00
01/24/2005,14:19,1092.25,1092.25,1091.50,1091.75,491,714,1205.00
01/24/2005,14:20,1091.75,1092.00,1091.25,1091.50,267,1955,2222.00
01/24/2005,14:21,1091.25,1091.75,1091.25,1091.75,492,554,1046.00
01/24/2005,14:22,1091.50,1091.75,1091.25,1091.75,195,434,629.00
01/24/2005,14:23,1091.50,1091.75,1090.50,1090.50,184,2307,2491.00
01/24/2005,14:24,1090.75,1091.50,1090.50,1091.25,1464,1060,2524.00
01/24/2005,14:25,1091.25,1091.50,1090.75,1091.00,302,368,670.00
01/24/2005,14:26,1091.00,1091.25,1090.75,1091.00,398,159,557.00
01/24/2005,14:27,1091.00,1091.25,1090.75,1091.00,273,593,866.00
01/24/2005,14:28,1091.25,1091.25,1091.00,1091.00,197,281,478.00
01/24/2005,14:29,1091.25,1091.25,1091.00,1091.00,68,605,673.00
01/24/2005,14:30,1091.00,1091.75,1090.75,1091.75,1861,242,2103.00
01/24/2005,14:31,1091.75,1092.25,1091.50,1092.00,2406,824,3230.00
01/24/2005,14:32,1092.00,1092.00,1090.25,1090.75,691,3797,4488.00
01/24/2005,14:33,1090.75,1091.25,1090.50,1091.25,919,327,1246.00
01/24/2005,14:34,1091.25,1091.75,1091.25,1091.50,1378,406,1784.00
01/24/2005,14:35,1091.50,1091.75,1091.00,1091.00,314,414,728.00
01/24/2005,14:36,1090.75,1091.25,1090.75,1091.00,298,585,883.00
01/24/2005,14:37,1091.00,1091.25,1090.50,1090.50,85,633,718.00
01/24/2005,14:38,1090.75,1090.75,1090.00,1090.50,885,1511,2396.00
01/24/2005,14:39,1090.50,1090.75,1090.25,1090.75,526,529,1055.00
01/24/2005,14:40,1090.50,1090.75,1090.25,1090.50,596,994,1590.00
01/24/2005,14:41,1090.75,1091.00,1090.50,1090.75,2248,1185,3433.00
01/24/2005,14:42,1090.50,1090.50,1089.50,1089.75,675,3543,4218.00
01/24/2005,14:43,1089.75,1089.75,1088.75,1089.50,2451,5566,8017.00
01/24/2005,14:44,1089.25,1089.75,1089.25,1089.75,1767,653,2420.00
01/24/2005,14:45,1089.75,1089.75,1089.50,1089.50,546,457,1003.00
01/24/2005,14:46,1089.75,1089.75,1089.50,1089.75,302,75,377.00
01/24/2005,14:47,1089.75,1089.75,1088.50,1089.00,1141,5493,6634.00
01/24/2005,14:48,1088.75,1089.00,1088.50,1088.50,782,1246,2028.00
01/24/2005,14:49,1088.50,1089.00,1088.00,1088.50,1549,2963,4512.00
01/24/2005,14:50,1088.50,1088.75,1088.00,1088.75,544,1217,1761.00
01/24/2005,14:51,1088.50,1088.75,1088.25,1088.75,474,662,1136.00
01/24/2005,14:52,1088.75,1089.00,1088.50,1088.75,698,742,1440.00
01/24/2005,14:53,1088.75,1089.00,1088.50,1088.75,1219,556,1775.00
01/24/2005,14:54,1088.75,1089.00,1088.75,1088.75,551,706,1257.00
01/24/2005,14:55,1089.00,1089.00,1088.25,1088.50,916,1593,2509.00
01/24/2005,14:56,1088.75,1088.75,1088.00,1088.25,688,2106,2794.00
01/24/2005,14:57,1088.50,1088.50,1088.00,1088.00,348,2341,2689.00
01/24/2005,14:58,1088.00,1088.00,1087.25,1087.50,1812,4887,6699.00
01/24/2005,14:59,1087.75,1088.25,1087.50,1088.25,3529,794,4323.00
01/24/2005,15:00,1088.00,1088.25,1087.50,1088.00,2552,2407,4959.00
01/24/2005,15:01,1088.25,1088.75,1087.50,1088.00,4461,2902,7363.00
01/24/2005,15:02,1088.00,1088.25,1087.75,1088.25,1223,2194,3417.00
01/24/2005,15:03,1088.25,1088.50,1088.00,1088.25,1736,2004,3740.00
01/24/2005,15:04,1088.50,1088.75,1088.25,1088.50,1667,860,2527.00
01/24/2005,15:05,1088.50,1088.50,1088.00,1088.25,363,1483,1846.00
01/24/2005,15:06,1088.25,1088.50,1087.75,1088.50,1770,1186,2956.00
01/24/2005,15:07,1088.50,1088.50,1088.00,1088.25,408,744,1152.00
01/24/2005,15:08,1088.25,1088.50,1088.25,1088.50,1375,38,1413.00
01/24/2005,15:09,1088.50,1088.50,1088.00,1088.50,583,1100,1683.00
01/24/2005,15:10,1088.25,1088.75,1088.25,1088.50,1811,96,1907.00
01/24/2005,15:11,1088.75,1088.75,1088.50,1088.75,1128,288,1416.00
01/24/2005,15:12,1088.75,1089.00,1088.50,1089.00,946,86,1032.00
01/24/2005,15:13,1089.00,1089.00,1088.75,1089.00,446,113,559.00
01/24/2005,15:14,1089.00,1089.00,1088.50,1088.75,779,1548,2327.00
01/24/2005,15:15,1088.75,1089.75,1088.50,1089.25,5863,2235,8098.00
01/24/2005,15:16,1089.25,1089.75,1089.25,1089.25,500,52,552.00
01/24/2005,15:31,1089.25,1089.50,1089.25,1089.50,180,81,261.00
01/24/2005,15:32,1089.50,1089.75,1089.50,1089.75,16,9,25.00
01/24/2005,15:33,1089.50,1089.75,1089.50,1089.75,130,4,134.00
01/24/2005,15:34,1089.50,1090.00,1089.50,1089.75,127,26,153.00
01/24/2005,15:35,1089.75,1090.00,1089.50,1090.00,55,7,62.00
01/24/2005,15:36,1089.75,1090.00,1089.75,1089.75,56,7,63.00
01/24/2005,15:37,1090.00,1090.00,1089.75,1089.75,33,151,184.00
01/24/2005,15:38,1089.75,1089.75,1089.75,1089.75,0,121,121.00
01/24/2005,15:39,1089.75,1089.75,1089.75,1089.75,0,58,58.00
01/24/2005,15:40,1089.50,1089.50,1089.50,1089.50,0,218,218.00
01/24/2005,15:41,1089.50,1089.50,1089.50,1089.50,0,4,4.00
01/24/2005,15:42,1089.75,1089.75,1089.75,1089.75,200,0,200.00
01/24/2005,15:43,1089.75,1090.00,1089.50,1090.00,165,1,166.00
01/24/2005,15:44,1089.75,1089.75,1089.75,1089.75,0,1,1.00
01/24/2005,15:45,1090.00,1090.00,1089.75,1089.75,1,135,136.00
01/24/2005,15:46,1089.75,1089.75,1089.75,1089.75,0,8,8.00
01/24/2005,15:47,1089.50,1089.75,1089.50,1089.75,16,3,19.00
01/24/2005,15:48,1089.50,1089.50,1089.50,1089.50,0,206,206.00
01/24/2005,15:49,1089.50,1089.50,1089.50,1089.50,0,90,90.00
01/24/2005,15:50,1089.50,1089.50,1089.50,1089.50,0,5,5.00
01/24/2005,15:51,1089.50,1089.75,1089.50,1089.75,1,15,16.00
01/24/2005,15:52,1089.75,1089.75,1089.75,1089.75,2,0,2.00
01/24/2005,15:53,1089.75,1089.75,1089.75,1089.75,15,0,15.00
01/24/2005,15:54,1089.75,1089.75,1089.75,1089.75,3,0,3.00
01/24/2005,15:55,1089.75,1089.75,1089.50,1089.50,4,2,6.00
01/24/2005,15:56,1089.75,1089.75,1089.75,1089.75,2,0,2.00
01/24/2005,15:57,1089.50,1089.75,1089.50,1089.75,42,3,45.00
01/24/2005,15:58,1089.75,1089.75,1089.75,1089.75,18,0,18.00
01/24/2005,16:00,1089.50,1090.00,1089.50,1089.75,377,31,408.00
01/24/2005,17:01,1089.50,1089.50,1089.50,1089.50,0,3,3.00
01/24/2005,17:02,1089.75,1089.75,1089.75,1089.75,114,0,114.00
01/24/2005,17:03,1089.75,1090.00,1089.75,1090.00,2,0,2.00
01/24/2005,17:04,1089.75,1089.75,1089.75,1089.75,0,1,1.00
01/24/2005,17:05,1090.00,1090.00,1090.00,1090.00,2,0,2.00
01/24/2005,17:07,1090.00,1090.00,1090.00,1090.00,3,0,3.00
01/24/2005,17:08,1090.00,1090.00,1090.00,1090.00,20,0,20.00
01/24/2005,17:09,1089.75,1089.75,1089.75,1089.75,0,3,3.00
01/24/2005,17:10,1090.00,1090.00,1090.00,1090.00,1,0,1.00
01/24/2005,17:11,1090.00,1090.00,1090.00,1090.00,20,0,20.00
01/24/2005,17:12,1090.00,1090.00,1090.00,1090.00,31,0,31.00
01/24/2005,17:13,1090.00,1090.00,1090.00,1090.00,7,0,7.00
01/24/2005,17:14,1090.00,1090.00,1090.00,1090.00,22,0,22.00
01/24/2005,17:15,1090.00,1090.00,1090.00,1090.00,4,0,4.00
01/24/2005,17:16,1090.00,1090.00,1090.00,1090.00,175,0,175.00
01/24/2005,17:17,1090.00,1090.25,1090.00,1090.25,42,0,42.00
01/24/2005,17:18,1090.25,1090.25,1090.25,1090.25,33,0,33.00
01/24/2005,17:19,1090.25,1090.25,1090.25,1090.25,6,0,6.00
01/24/2005,17:20,1090.25,1090.25,1090.25,1090.25,70,0,70.00
01/24/2005,17:21,1090.50,1090.50,1090.25,1090.25,4,12,16.00
01/24/2005,17:22,1090.00,1090.00,1090.00,1090.00,0,13,13.00
01/24/2005,17:24,1090.25,1090.25,1090.25,1090.25,1,0,1.00
01/24/2005,17:26,1090.00,1090.00,1090.00,1090.00,0,1,1.00
01/24/2005,17:27,1090.00,1090.00,1090.00,1090.00,0,1,1.00
01/24/2005,17:28,1090.00,1090.00,1090.00,1090.00,0,81,81.00
01/24/2005,17:29,1089.75,1089.75,1089.75,1089.75,0,6,6.00
01/24/2005,17:30,1090.00,1090.00,1090.00,1090.00,6,0,6.00
01/24/2005,17:31,1089.75,1090.25,1089.75,1090.25,27,1,28.00
01/24/2005,17:33,1089.75,1090.00,1089.75,1090.00,20,1,21.00
01/24/2005,17:36,1090.00,1090.00,1090.00,1090.00,1,0,1.00
01/24/2005,17:37,1090.25,1090.25,1090.25,1090.25,2,0,2.00
01/24/2005,17:39,1090.25,1090.25,1090.00,1090.00,1,23,24.00
01/24/2005,17:40,1090.00,1090.25,1090.00,1090.25,53,4,57.00
01/24/2005,17:41,1090.50,1090.50,1090.50,1090.50,3,0,3.00
01/24/2005,17:42,1090.25,1090.25,1090.25,1090.25,0,12,12.00
01/24/2005,17:43,1090.25,1090.25,1090.25,1090.25,0,2,2.00
01/24/2005,17:44,1090.25,1090.25,1090.25,1090.25,0,2,2.00
01/24/2005,17:46,1090.50,1090.50,1090.50,1090.50,1,0,1.00
01/24/2005,17:47,1090.50,1090.50,1090.50,1090.50,265,0,265.00
01/24/2005,17:48,1090.50,1090.50,1090.50,1090.50,21,0,21.00
01/24/2005,17:49,1090.50,1090.75,1090.50,1090.50,18,2,20.00
01/24/2005,17:50,1090.75,1090.75,1090.75,1090.75,50,0,50.00
01/24/2005,17:53,1090.50,1090.50,1090.50,1090.50,0,6,6.00
01/24/2005,17:54,1090.50,1090.50,1090.50,1090.50,0,1,1.00
01/24/2005,17:56,1090.50,1090.50,1090.50,1090.50,0,1,1.00
01/24/2005,18:00,1090.50,1090.50,1090.50,1090.50,0,2,2.00
01/24/2005,18:01,1090.75,1090.75,1090.75,1090.75,5,0,5.00
01/24/2005,18:02,1090.75,1090.75,1090.75,1090.75,1,0,1.00
01/24/2005,18:03,1090.50,1090.50,1090.50,1090.50,0,1,1.00
01/24/2005,18:08,1090.75,1090.75,1090.75,1090.75,10,0,10.00
01/24/2005,18:11,1090.50,1090.50,1090.50,1090.50,0,6,6.00
01/24/2005,18:12,1090.75,1090.75,1090.75,1090.75,7,0,7.00
01/24/2005,18:14,1090.75,1090.75,1090.75,1090.75,108,0,108.00
01/24/2005,18:15,1090.75,1090.75,1090.75,1090.75,13,0,13.00
01/24/2005,18:17,1090.50,1090.50,1090.50,1090.50,0,1,1.00
01/24/2005,18:19,1090.50,1090.50,1090.50,1090.50,0,4,4.00
01/24/2005,18:20,1090.75,1090.75,1090.75,1090.75,4,0,4.00
01/24/2005,18:21,1090.75,1090.75,1090.75,1090.75,1,0,1.00
01/24/2005,18:22,1090.50,1090.50,1090.50,1090.50,0,1,1.00
01/24/2005,18:23,1090.50,1090.50,1090.50,1090.50,0,20,20.00
01/24/2005,18:25,1090.50,1090.50,1090.50,1090.50,0,4,4.00
01/24/2005,18:26,1090.75,1090.75,1090.75,1090.75,6,0,6.00
01/24/2005,18:27,1090.50,1090.75,1090.50,1090.75,1,2,3.00
01/24/2005,18:30,1090.75,1090.75,1090.75,1090.75,1,0,1.00
01/24/2005,18:32,1090.75,1090.75,1090.75,1090.75,2,0,2.00
01/24/2005,18:33,1090.75,1090.75,1090.75,1090.75,52,0,52.00
01/24/2005,18:34,1090.75,1090.75,1090.75,1090.75,4,0,4.00
01/24/2005,18:37,1090.50,1090.50,1090.50,1090.50,0,1,1.00
01/24/2005,18:40,1090.75,1090.75,1090.75,1090.75,100,0,100.00
01/24/2005,18:46,1090.50,1090.50,1090.50,1090.50,0,7,7.00
01/24/2005,18:47,1090.75,1090.75,1090.50,1090.50,5,2,7.00
01/24/2005,18:50,1090.50,1090.50,1090.50,1090.50,0,1,1.00
01/24/2005,18:52,1090.50,1090.75,1090.50,1090.75,1,1,2.00
01/24/2005,18:53,1090.75,1090.75,1090.75,1090.75,1,0,1.00
01/24/2005,18:54,1090.75,1090.75,1090.75,1090.75,14,0,14.00
01/24/2005,18:56,1090.75,1090.75,1090.75,1090.75,23,0,23.00
01/24/2005,18:57,1090.75,1090.75,1090.75,1090.75,1,0,1.00
01/24/2005,18:58,1090.75,1090.75,1090.50,1090.50,1,1,2.00
01/24/2005,18:59,1090.50,1090.50,1090.50,1090.50,0,40,40.00
01/24/2005,19:00,1090.50,1090.50,1090.50,1090.50,0,36,36.00
01/24/2005,19:08,1090.50,1090.50,1090.50,1090.50,0,1,1.00
01/24/2005,19:12,1090.75,1090.75,1090.75,1090.75,1,0,1.00
01/24/2005,19:16,1090.75,1090.75,1090.75,1090.75,1,0,1.00
01/24/2005,19:17,1090.50,1090.50,1090.50,1090.50,0,3,3.00
01/24/2005,19:21,1090.50,1090.50,1090.50,1090.50,0,1,1.00
01/24/2005,19:22,1090.75,1090.75,1090.75,1090.75,8,0,8.00
01/24/2005,19:23,1090.75,1090.75,1090.75,1090.75,3,0,3.00
01/24/2005,19:24,1090.75,1090.75,1090.75,1090.75,27,0,27.00
01/24/2005,19:27,1090.75,1090.75,1090.75,1090.75,1,0,1.00
01/24/2005,19:29,1090.50,1090.50,1090.50,1090.50,0,1,1.00
01/24/2005,19:30,1090.50,1090.50,1090.50,1090.50,0,6,6.00
01/24/2005,19:32,1090.50,1090.75,1090.50,1090.75,1,2,3.00
01/24/2005,19:35,1090.75,1090.75,1090.75,1090.75,25,0,25.00
01/24/2005,19:37,1090.50,1090.50,1090.50,1090.50,0,2,2.00
01/24/2005,19:40,1090.50,1090.50,1090.50,1090.50,0,2,2.00
01/24/2005,19:43,1090.50,1090.50,1090.50,1090.50,0,1,1.00
01/24/2005,19:44,1090.75,1090.75,1090.75,1090.75,1,0,1.00
01/24/2005,19:47,1090.75,1090.75,1090.75,1090.75,2,0,2.00
01/24/2005,19:53,1090.50,1090.50,1090.50,1090.50,0,4,4.00
01/24/2005,19:54,1090.75,1090.75,1090.75,1090.75,94,0,94.00
01/24/2005,19:55,1090.75,1091.00,1090.75,1091.00,10,0,10.00
01/24/2005,19:56,1090.75,1090.75,1090.75,1090.75,0,1,1.00
01/24/2005,19:59,1090.75,1090.75,1090.75,1090.75,0,2,2.00
01/24/2005,20:00,1090.75,1090.75,1090.75,1090.75,0,1,1.00
01/24/2005,20:01,1090.75,1090.75,1090.75,1090.75,0,2,2.00
01/24/2005,20:02,1090.75,1090.75,1090.75,1090.75,0,1,1.00
01/24/2005,20:03,1090.75,1091.00,1090.75,1091.00,5,1,6.00
01/24/2005,20:04,1090.75,1090.75,1090.75,1090.75,0,11,11.00
01/24/2005,20:05,1090.75,1090.75,1090.75,1090.75,0,3,3.00
01/24/2005,20:07,1091.00,1091.00,1090.75,1090.75,2,2,4.00
01/24/2005,20:11,1091.00,1091.00,1091.00,1091.00,1,0,1.00
01/24/2005,20:14,1091.00,1091.00,1091.00,1091.00,2,0,2.00
01/24/2005,20:18,1091.00,1091.00,1091.00,1091.00,1,0,1.00
01/24/2005,20:19,1090.75,1091.00,1090.75,1091.00,1,1,2.00
01/24/2005,20:21,1091.00,1091.00,1090.75,1090.75,2,1,3.00
01/24/2005,20:23,1090.75,1090.75,1090.75,1090.75,0,37,37.00
01/24/2005,20:24,1090.75,1090.75,1090.50,1090.50,0,16,16.00
01/24/2005,20:27,1090.75,1090.75,1090.75,1090.75,1,0,1.00
01/24/2005,20:30,1090.75,1090.75,1090.75,1090.75,1,0,1.00
01/24/2005,20:33,1090.50,1090.50,1090.50,1090.50,0,50,50.00
01/24/2005,20:34,1090.50,1090.50,1090.50,1090.50,0,1,1.00
01/24/2005,20:35,1090.50,1090.50,1090.50,1090.50,0,1,1.00
01/24/2005,20:36,1090.50,1090.50,1090.50,1090.50,0,5,5.00
01/24/2005,20:37,1090.50,1090.75,1090.50,1090.75,2,1,3.00
01/24/2005,20:38,1090.75,1090.75,1090.75,1090.75,3,0,3.00
01/24/2005,20:46,1090.50,1090.50,1090.50,1090.50,0,1,1.00
01/24/2005,20:47,1090.75,1090.75,1090.75,1090.75,1,0,1.00
01/24/2005,20:48,1090.50,1090.50,1090.50,1090.50,0,1,1.00
01/24/2005,20:49,1090.50,1090.50,1090.50,1090.50,0,3,3.00
01/24/2005,20:50,1090.50,1090.50,1090.50,1090.50,0,5,5.00
01/24/2005,20:55,1090.75,1090.75,1090.75,1090.75,3,0,3.00
01/24/2005,20:59,1090.75,1090.75,1090.75,1090.75,2,0,2.00
01/24/2005,21:00,1090.75,1090.75,1090.75,1090.75,1,0,1.00
01/24/2005,21:01,1090.75,1090.75,1090.50,1090.50,1,1,2.00
01/24/2005,21:07,1090.75,1090.75,1090.75,1090.75,1,0,1.00
01/24/2005,21:14,1090.50,1090.50,1090.50,1090.50,0,1,1.00
01/24/2005,21:17,1090.50,1090.50,1090.50,1090.50,0,3,3.00
01/24/2005,21:31,1090.75,1090.75,1090.50,1090.50,20,1,21.00
01/24/2005,21:38,1090.75,1090.75,1090.75,1090.75,1,0,1.00
01/24/2005,21:39,1090.50,1090.50,1090.50,1090.50,0,10,10.00
01/24/2005,21:40,1090.75,1090.75,1090.75,1090.75,5,0,5.00
01/24/2005,21:45,1090.75,1090.75,1090.50,1090.50,1,1,2.00
01/24/2005,21:46,1090.50,1090.50,1090.50,1090.50,0,1,1.00
01/24/2005,21:47,1090.75,1090.75,1090.75,1090.75,80,0,80.00
01/24/2005,21:48,1090.75,1090.75,1090.75,1090.75,10,0,10.00
01/24/2005,21:49,1090.75,1090.75,1090.75,1090.75,2,0,2.00
01/24/2005,21:50,1090.75,1090.75,1090.75,1090.75,1,0,1.00
01/24/2005,21:57,1090.75,1090.75,1090.75,1090.75,1,0,1.00
01/24/2005,21:58,1090.75,1090.75,1090.75,1090.75,2,0,2.00
01/24/2005,22:00,1090.75,1090.75,1090.75,1090.75,3,0,3.00
01/24/2005,22:01,1090.75,1090.75,1090.75,1090.75,2,0,2.00
01/24/2005,22:02,1090.75,1090.75,1090.75,1090.75,1,0,1.00
01/24/2005,22:03,1090.75,1090.75,1090.75,1090.75,4,0,4.00
01/24/2005,22:05,1090.50,1090.50,1090.50,1090.50,0,2,2.00
01/24/2005,22:08,1090.75,1090.75,1090.75,1090.75,1,0,1.00
01/24/2005,22:10,1090.50,1090.50,1090.50,1090.50,0,5,5.00
01/24/2005,22:16,1090.50,1090.50,1090.50,1090.50,0,16,16.00
01/24/2005,22:17,1090.50,1090.50,1090.50,1090.50,0,25,25.00
01/24/2005,22:22,1090.50,1090.50,1090.50,1090.50,0,133,133.00
01/24/2005,22:23,1090.50,1090.50,1090.50,1090.50,0,18,18.00
01/24/2005,22:27,1090.50,1090.75,1090.50,1090.75,13,3,16.00
01/24/2005,22:28,1090.75,1090.75,1090.75,1090.75,2,0,2.00
01/24/2005,22:29,1090.50,1090.50,1090.50,1090.50,0,1,1.00
01/24/2005,22:30,1090.50,1090.50,1090.50,1090.50,0,2,2.00
01/24/2005,22:31,1090.75,1090.75,1090.75,1090.75,1,0,1.00
01/24/2005,22:34,1090.75,1090.75,1090.75,1090.75,1,0,1.00
01/24/2005,22:57,1090.75,1090.75,1090.75,1090.75,1,0,1.00
01/24/2005,22:58,1090.75,1090.75,1090.75,1090.75,1,0,1.00
01/24/2005,23:01,1090.50,1090.50,1090.50,1090.50,0,1,1.00
01/24/2005,23:09,1090.50,1090.50,1090.50,1090.50,0,5,5.00
01/24/2005,23:12,1090.50,1090.50,1090.50,1090.50,0,2,2.00
01/24/2005,23:14,1090.50,1090.50,1090.50,1090.50,0,2,2.00
01/24/2005,23:16,1090.50,1090.50,1090.50,1090.50,0,5,5.00
01/24/2005,23:39,1090.50,1090.50,1090.50,1090.50,0,3,3.00
01/24/2005,23:43,1090.75,1090.75,1090.75,1090.75,1,0,1.00
01/24/2005,23:45,1090.75,1090.75,1090.75,1090.75,1,0,1.00
01/24/2005,23:55,1090.75,1090.75,1090.75,1090.75,1,0,1.00
01/24/2005,23:59,1090.50,1090.50,1090.50,1090.50,0,2,2.00
01/25/2005,00:01,1090.75,1090.75,1090.75,1090.75,1,0,1.00
01/25/2005,00:03,1090.75,1090.75,1090.75,1090.75,1,0,1.00
01/25/2005,00:06,1090.75,1090.75,1090.75,1090.75,41,0,41.00
01/25/2005,00:07,1090.75,1090.75,1090.75,1090.75,50,0,50.00
01/25/2005,00:09,1090.75,1090.75,1090.75,1090.75,7,0,7.00
01/25/2005,00:10,1090.75,1090.75,1090.75,1090.75,1,0,1.00
01/25/2005,00:13,1090.75,1090.75,1090.75,1090.75,3,0,3.00
01/25/2005,00:17,1090.75,1090.75,1090.75,1090.75,6,0,6.00
01/25/2005,00:18,1090.75,1090.75,1090.75,1090.75,5,0,5.00
01/25/2005,00:19,1090.75,1090.75,1090.75,1090.75,1,0,1.00
01/25/2005,00:25,1090.50,1090.75,1090.50,1090.75,14,2,16.00
01/25/2005,00:28,1090.75,1090.75,1090.75,1090.75,10,0,10.00
01/25/2005,00:29,1090.75,1090.75,1090.75,1090.75,18,0,18.00
01/25/2005,00:40,1090.75,1090.75,1090.75,1090.75,2,0,2.00
01/25/2005,00:42,1090.75,1090.75,1090.75,1090.75,5,0,5.00
01/25/2005,00:46,1090.75,1090.75,1090.75,1090.75,19,0,19.00
01/25/2005,00:47,1090.75,1090.75,1090.75,1090.75,22,0,22.00
01/25/2005,00:48,1090.75,1090.75,1090.75,1090.75,5,0,5.00
01/25/2005,00:54,1091.00,1091.00,1090.75,1090.75,1,3,4.00
01/25/2005,00:57,1091.00,1091.00,1091.00,1091.00,1,0,1.00
01/25/2005,01:03,1091.00,1091.00,1091.00,1091.00,2,0,2.00
01/25/2005,01:04,1091.00,1091.00,1090.75,1090.75,1,5,6.00
01/25/2005,01:05,1090.75,1090.75,1090.75,1090.75,0,2,2.00
01/25/2005,01:06,1090.75,1090.75,1090.75,1090.75,0,9,9.00
01/25/2005,01:07,1090.75,1091.00,1090.75,1090.75,1,18,19.00
01/25/2005,01:08,1090.75,1090.75,1090.75,1090.75,0,8,8.00
01/25/2005,01:11,1090.50,1090.75,1090.50,1090.75,5,1,6.00
01/25/2005,01:12,1090.75,1090.75,1090.75,1090.75,1,0,1.00
01/25/2005,01:13,1090.75,1090.75,1090.75,1090.75,5,0,5.00
01/25/2005,01:16,1090.75,1090.75,1090.75,1090.75,1,0,1.00
01/25/2005,01:18,1090.50,1090.50,1090.50,1090.50,0,48,48.00
01/25/2005,01:19,1090.50,1090.50,1090.50,1090.50,0,27,27.00
01/25/2005,01:20,1090.50,1090.50,1090.50,1090.50,0,17,17.00
01/25/2005,01:21,1090.50,1090.50,1090.50,1090.50,0,8,8.00
01/25/2005,01:25,1090.50,1090.50,1090.50,1090.50,0,21,21.00
01/25/2005,01:26,1090.25,1090.25,1090.25,1090.25,0,1,1.00
01/25/2005,01:27,1090.50,1090.50,1090.50,1090.50,20,0,20.00
01/25/2005,01:28,1090.50,1090.50,1090.50,1090.50,1,0,1.00
01/25/2005,01:32,1090.50,1090.50,1090.50,1090.50,5,0,5.00
01/25/2005,01:34,1090.50,1090.50,1090.50,1090.50,32,0,32.00
01/25/2005,01:36,1090.75,1090.75,1090.75,1090.75,10,0,10.00
01/25/2005,01:39,1090.75,1091.00,1090.75,1090.75,80,6,86.00
01/25/2005,01:40,1090.75,1091.00,1090.75,1090.75,5,18,23.00
01/25/2005,01:41,1090.75,1090.75,1090.75,1090.75,0,15,15.00
01/25/2005,01:42,1090.75,1091.00,1090.75,1090.75,10,10,20.00
01/25/2005,01:44,1091.00,1091.00,1091.00,1091.00,1,0,1.00
01/25/2005,01:45,1091.00,1091.00,1091.00,1091.00,2,0,2.00
01/25/2005,01:46,1091.00,1091.00,1091.00,1091.00,185,0,185.00
01/25/2005,01:47,1091.00,1091.25,1091.00,1091.00,50,1,51.00
01/25/2005,01:48,1091.00,1091.00,1091.00,1091.00,0,11,11.00
01/25/2005,01:49,1091.00,1091.00,1091.00,1091.00,0,14,14.00
01/25/2005,01:50,1091.00,1091.00,1091.00,1091.00,0,70,70.00
01/25/2005,01:51,1091.25,1091.25,1091.00,1091.25,5,1,6.00
01/25/2005,01:52,1091.25,1092.00,1091.25,1092.00,602,51,653.00
01/25/2005,01:53,1091.75,1091.75,1091.75,1091.75,0,68,68.00
01/25/2005,01:54,1091.75,1091.75,1091.75,1091.75,0,3,3.00
01/25/2005,01:55,1091.75,1091.75,1091.50,1091.50,0,27,27.00
01/25/2005,01:56,1091.75,1091.75,1091.75,1091.75,62,0,62.00
01/25/2005,01:57,1092.00,1092.00,1091.75,1092.00,2,2,4.00
01/25/2005,01:58,1091.75,1092.00,1091.50,1091.75,98,51,149.00
01/25/2005,01:59,1091.75,1091.75,1091.75,1091.75,53,0,53.00
01/25/2005,02:00,1091.75,1091.75,1091.75,1091.75,5,0,5.00
01/25/2005,02:01,1091.75,1091.75,1091.75,1091.75,31,0,31.00
01/25/2005,02:02,1091.75,1091.75,1091.75,1091.75,15,0,15.00
01/25/2005,02:03,1092.00,1092.00,1091.75,1091.75,2,85,87.00
01/25/2005,02:04,1092.00,1092.00,1092.00,1092.00,23,0,23.00
01/25/2005,02:05,1092.00,1092.25,1092.00,1092.00,106,2,108.00
01/25/2005,02:06,1092.25,1092.25,1092.25,1092.25,3,0,3.00
01/25/2005,02:07,1092.25,1092.25,1092.00,1092.00,238,1,239.00
01/25/2005,02:08,1092.00,1092.25,1092.00,1092.25,148,12,160.00
01/25/2005,02:09,1092.25,1092.25,1092.00,1092.25,41,8,49.00
01/25/2005,02:10,1092.25,1092.25,1092.00,1092.00,2,2,4.00
01/25/2005,02:11,1092.25,1092.25,1092.25,1092.25,60,0,60.00
01/25/2005,02:12,1092.50,1092.50,1092.25,1092.50,269,2,271.00
01/25/2005,02:13,1092.75,1092.75,1092.50,1092.50,1,9,10.00
01/25/2005,02:14,1092.50,1092.50,1092.50,1092.50,0,24,24.00
01/25/2005,02:15,1092.25,1092.50,1092.25,1092.50,88,25,113.00
01/25/2005,02:16,1092.50,1092.75,1092.25,1092.50,47,5,52.00
01/25/2005,02:17,1092.50,1092.50,1092.50,1092.50,23,0,23.00
01/25/2005,02:18,1092.75,1092.75,1092.50,1092.75,32,19,51.00
01/25/2005,02:19,1092.75,1092.75,1092.75,1092.75,139,0,139.00
01/25/2005,02:20,1092.50,1092.75,1092.50,1092.50,6,20,26.00
01/25/2005,02:21,1092.50,1092.75,1092.50,1092.50,1,6,7.00
01/25/2005,02:22,1092.50,1092.75,1092.50,1092.75,1,15,16.00
01/25/2005,02:23,1092.75,1092.75,1092.50,1092.75,22,3,25.00
01/25/2005,02:24,1092.75,1092.75,1092.50,1092.50,11,90,101.00
01/25/2005,02:25,1092.50,1092.50,1092.50,1092.50,0,2,2.00
01/25/2005,02:26,1092.75,1092.75,1092.50,1092.75,175,7,182.00
01/25/2005,02:27,1092.75,1092.75,1092.75,1092.75,2,0,2.00
01/25/2005,02:28,1092.50,1092.50,1092.25,1092.25,0,34,34.00
01/25/2005,02:29,1092.25,1092.25,1092.00,1092.00,0,73,73.00
01/25/2005,02:30,1092.00,1092.00,1091.75,1092.00,58,79,137.00
01/25/2005,02:31,1092.00,1092.00,1091.75,1092.00,25,12,37.00
01/25/2005,02:32,1092.00,1092.25,1092.00,1092.00,37,8,45.00
01/25/2005,02:33,1092.00,1092.00,1092.00,1092.00,0,56,56.00
01/25/2005,02:34,1092.00,1092.25,1092.00,1092.25,229,15,244.00
01/25/2005,02:35,1092.25,1092.25,1092.25,1092.25,60,0,60.00
01/25/2005,02:36,1092.25,1092.50,1092.25,1092.25,9,6,15.00
01/25/2005,02:37,1092.25,1092.25,1092.25,1092.25,0,3,3.00
01/25/2005,02:38,1092.25,1092.50,1092.25,1092.50,11,18,29.00
01/25/2005,02:39,1092.50,1092.50,1092.25,1092.50,209,1,210.00
01/25/2005,02:40,1092.50,1092.50,1092.50,1092.50,12,0,12.00
01/25/2005,02:41,1092.25,1092.50,1092.25,1092.50,20,2,22.00
01/25/2005,02:42,1092.50,1092.50,1092.50,1092.50,70,0,70.00
01/25/2005,02:43,1092.50,1092.50,1092.50,1092.50,52,0,52.00
01/25/2005,02:44,1092.50,1092.75,1092.50,1092.75,84,0,84.00
01/25/2005,02:45,1092.75,1093.00,1092.50,1092.50,85,60,145.00
01/25/2005,02:46,1092.50,1092.50,1092.50,1092.50,0,20,20.00
01/25/2005,02:47,1092.50,1092.50,1092.25,1092.50,4,5,9.00
01/25/2005,02:48,1092.50,1092.50,1092.50,1092.50,4,0,4.00
01/25/2005,02:49,1092.75,1092.75,1092.75,1092.75,152,0,152.00
01/25/2005,02:50,1092.75,1092.75,1092.75,1092.75,15,0,15.00
01/25/2005,02:51,1092.75,1092.75,1092.75,1092.75,160,0,160.00
01/25/2005,02:52,1093.00,1093.25,1093.00,1093.25,597,1,598.00
01/25/2005,02:53,1093.25,1093.50,1093.00,1093.25,447,16,463.00
01/25/2005,02:54,1093.25,1093.50,1093.25,1093.25,341,4,345.00
01/25/2005,02:55,1093.50,1093.50,1093.25,1093.25,24,33,57.00
01/25/2005,02:56,1093.25,1093.25,1093.25,1093.25,0,76,76.00
01/25/2005,02:57,1093.25,1093.25,1093.25,1093.25,0,5,5.00
01/25/2005,02:58,1093.25,1093.25,1093.25,1093.25,0,51,51.00
01/25/2005,02:59,1093.25,1093.25,1093.25,1093.25,0,12,12.00
01/25/2005,03:00,1093.25,1093.25,1093.25,1093.25,0,28,28.00
01/25/2005,03:01,1093.25,1093.25,1093.00,1093.00,0,11,11.00
01/25/2005,03:02,1093.25,1093.25,1093.25,1093.25,81,0,81.00
01/25/2005,03:03,1093.25,1093.50,1093.25,1093.25,121,8,129.00
01/25/2005,03:04,1093.50,1093.75,1093.25,1093.75,201,5,206.00
01/25/2005,03:05,1093.75,1093.75,1093.25,1093.25,61,85,146.00
01/25/2005,03:06,1093.25,1093.50,1093.00,1093.50,1,23,24.00
01/25/2005,03:08,1093.25,1093.25,1093.25,1093.25,0,33,33.00
01/25/2005,03:09,1093.25,1093.25,1093.25,1093.25,0,1,1.00
01/25/2005,03:10,1093.00,1093.25,1093.00,1093.25,30,1,31.00
01/25/2005,03:11,1093.00,1093.25,1093.00,1093.25,1,4,5.00
01/25/2005,03:12,1093.25,1093.25,1093.25,1093.25,57,0,57.00
01/25/2005,03:13,1093.25,1093.25,1093.00,1093.25,32,1,33.00
01/25/2005,03:14,1093.25,1093.50,1093.25,1093.50,51,0,51.00
01/25/2005,03:15,1093.50,1093.75,1093.50,1093.75,277,1,278.00
01/25/2005,03:16,1093.75,1093.75,1093.50,1093.50,52,1,53.00
01/25/2005,03:17,1093.75,1094.00,1093.75,1093.75,113,88,201.00
01/25/2005,03:18,1093.75,1093.75,1093.75,1093.75,0,69,69.00
01/25/2005,03:19,1093.75,1093.75,1093.75,1093.75,0,31,31.00
01/25/2005,03:20,1093.75,1094.00,1093.75,1094.00,1,2,3.00
01/25/2005,03:21,1093.75,1094.00,1093.75,1093.75,1,43,44.00
01/25/2005,03:22,1093.75,1093.75,1093.50,1093.75,86,16,102.00
01/25/2005,03:23,1093.75,1094.25,1093.75,1094.00,719,3,722.00
01/25/2005,03:24,1094.00,1094.25,1094.00,1094.00,1,10,11.00
01/25/2005,03:25,1094.00,1094.00,1094.00,1094.00,0,420,420.00
01/25/2005,03:26,1094.00,1094.00,1094.00,1094.00,0,140,140.00
01/25/2005,03:27,1094.00,1094.00,1093.75,1093.75,0,260,260.00
01/25/2005,03:28,1093.50,1093.50,1093.50,1093.50,0,15,15.00
01/25/2005,03:29,1093.50,1093.75,1093.50,1093.75,12,5,17.00
01/25/2005,03:30,1093.75,1093.75,1093.50,1093.50,14,2,16.00
01/25/2005,03:31,1093.75,1093.75,1093.50,1093.50,5,2,7.00
01/25/2005,03:32,1093.50,1093.75,1093.50,1093.75,14,7,21.00
01/25/2005,03:33,1093.75,1093.75,1093.25,1093.50,30,155,185.00
01/25/2005,03:34,1093.50,1093.50,1093.50,1093.50,2,0,2.00
01/25/2005,03:35,1093.50,1093.50,1093.25,1093.25,1,10,11.00
01/25/2005,03:36,1093.50,1093.50,1093.50,1093.50,35,0,35.00
01/25/2005,03:37,1093.25,1093.75,1093.25,1093.75,110,3,113.00
01/25/2005,03:38,1093.50,1093.50,1093.50,1093.50,0,50,50.00
01/25/2005,03:41,1093.50,1093.50,1093.50,1093.50,0,7,7.00
01/25/2005,03:43,1093.50,1093.50,1093.50,1093.50,0,4,4.00
01/25/2005,03:44,1093.50,1093.75,1093.50,1093.75,175,1,176.00
01/25/2005,03:45,1093.75,1094.00,1093.75,1093.75,4,53,57.00
01/25/2005,03:46,1093.75,1093.75,1093.75,1093.75,0,2,2.00
01/25/2005,03:47,1093.75,1093.75,1093.75,1093.75,0,5,5.00
01/25/2005,03:48,1093.75,1093.75,1093.75,1093.75,0,5,5.00
01/25/2005,03:49,1093.75,1093.75,1093.75,1093.75,0,11,11.00
01/25/2005,03:50,1093.75,1093.75,1093.75,1093.75,0,1,1.00
01/25/2005,03:51,1093.75,1093.75,1093.50,1093.50,0,99,99.00
01/25/2005,03:52,1093.50,1093.50,1093.50,1093.50,0,14,14.00
01/25/2005,03:53,1093.50,1093.50,1093.50,1093.50,0,46,46.00
01/25/2005,03:54,1093.50,1093.50,1093.50,1093.50,0,42,42.00
01/25/2005,03:55,1093.25,1093.25,1093.25,1093.25,0,1,1.00
01/25/2005,03:57,1093.25,1093.25,1093.25,1093.25,0,121,121.00
01/25/2005,03:58,1093.25,1093.25,1093.00,1093.00,0,23,23.00
01/25/2005,03:59,1093.25,1093.50,1093.00,1093.25,43,11,54.00
01/25/2005,04:00,1093.00,1093.00,1093.00,1093.00,0,157,157.00
01/25/2005,04:01,1093.00,1093.00,1092.75,1092.75,0,86,86.00
01/25/2005,04:02,1092.75,1092.75,1092.75,1092.75,0,20,20.00
01/25/2005,04:04,1092.75,1092.75,1092.75,1092.75,0,8,8.00
01/25/2005,04:05,1092.75,1092.75,1092.75,1092.75,0,2,2.00
01/25/2005,04:06,1092.75,1092.75,1092.50,1092.50,69,137,206.00
01/25/2005,04:08,1092.75,1092.75,1092.75,1092.75,46,0,46.00
01/25/2005,04:09,1092.75,1092.75,1092.75,1092.75,5,0,5.00
01/25/2005,04:10,1092.75,1092.75,1092.50,1092.50,2,1,3.00
01/25/2005,04:11,1092.75,1092.75,1092.75,1092.75,26,0,26.00
01/25/2005,04:14,1093.00,1093.00,1093.00,1093.00,2,0,2.00
01/25/2005,04:15,1093.00,1093.00,1093.00,1093.00,105,0,105.00
01/25/2005,04:16,1093.00,1093.00,1093.00,1093.00,6,0,6.00
01/25/2005,04:17,1092.75,1092.75,1092.75,1092.75,0,2,2.00
01/25/2005,04:18,1093.00,1093.00,1093.00,1093.00,2,0,2.00
01/25/2005,04:19,1093.00,1093.00,1092.75,1092.75,1,5,6.00
01/25/2005,04:20,1093.00,1093.00,1092.75,1093.00,3,1,4.00
01/25/2005,04:21,1092.75,1092.75,1092.50,1092.50,0,26,26.00
01/25/2005,04:22,1092.75,1092.75,1092.50,1092.50,2,6,8.00
01/25/2005,04:23,1092.75,1092.75,1092.25,1092.75,28,78,106.00
01/25/2005,04:25,1092.75,1092.75,1092.75,1092.75,2,0,2.00
01/25/2005,04:26,1092.50,1092.50,1092.50,1092.50,0,2,2.00
01/25/2005,04:28,1092.50,1092.50,1092.25,1092.25,1,101,102.00
01/25/2005,04:29,1092.25,1092.25,1092.00,1092.00,0,95,95.00
01/25/2005,04:30,1092.00,1092.00,1092.00,1092.00,0,1,1.00
01/25/2005,04:31,1092.25,1092.25,1092.00,1092.00,1,1,2.00
01/25/2005,04:32,1092.00,1092.50,1092.00,1092.25,60,5,65.00
01/25/2005,04:33,1092.50,1092.75,1092.50,1092.50,60,6,66.00
01/25/2005,04:34,1092.50,1092.75,1092.50,1092.75,1,5,6.00
01/25/2005,04:35,1092.75,1092.75,1092.50,1092.50,7,1,8.00
01/25/2005,04:36,1092.50,1092.50,1092.50,1092.50,0,2,2.00
01/25/2005,04:37,1092.75,1093.00,1092.75,1093.00,171,0,171.00
01/25/2005,04:38,1093.00,1093.00,1093.00,1093.00,17,0,17.00
01/25/2005,04:39,1093.00,1093.00,1093.00,1093.00,8,0,8.00
01/25/2005,04:40,1093.00,1093.00,1093.00,1093.00,5,0,5.00
01/25/2005,04:42,1093.00,1093.00,1093.00,1093.00,42,0,42.00
01/25/2005,04:43,1093.00,1093.25,1093.00,1093.25,12,0,12.00
01/25/2005,04:44,1093.25,1093.25,1093.00,1093.00,15,5,20.00
01/25/2005,04:45,1093.00,1093.00,1093.00,1093.00,0,39,39.00
01/25/2005,04:46,1092.75,1092.75,1092.75,1092.75,0,12,12.00
01/25/2005,04:48,1093.00,1093.00,1093.00,1093.00,11,0,11.00
01/25/2005,04:49,1093.00,1093.00,1093.00,1093.00,5,0,5.00
01/25/2005,04:51,1093.25,1093.25,1093.25,1093.25,6,0,6.00
01/25/2005,04:52,1093.25,1093.25,1093.25,1093.25,2,0,2.00
01/25/2005,04:53,1093.00,1093.00,1093.00,1093.00,0,4,4.00
01/25/2005,04:54,1093.00,1093.25,1093.00,1093.25,6,1,7.00
01/25/2005,04:55,1093.25,1093.25,1093.00,1093.00,38,18,56.00
01/25/2005,04:56,1093.00,1093.00,1093.00,1093.00,0,36,36.00
01/25/2005,04:57,1093.25,1093.25,1093.00,1093.00,1,1,2.00
01/25/2005,04:58,1093.00,1093.00,1093.00,1093.00,0,10,10.00
01/25/2005,04:59,1093.00,1093.25,1093.00,1093.25,100,4,104.00
01/25/2005,05:00,1093.25,1093.25,1093.00,1093.00,58,6,64.00
01/25/2005,05:01,1093.00,1093.00,1093.00,1093.00,0,12,12.00
01/25/2005,05:02,1093.00,1093.00,1092.75,1092.75,0,40,40.00
01/25/2005,05:04,1093.00,1093.00,1093.00,1093.00,26,0,26.00
01/25/2005,05:05,1093.00,1093.25,1093.00,1093.00,7,1,8.00
01/25/2005,05:09,1093.25,1093.25,1093.25,1093.25,142,0,142.00
01/25/2005,05:10,1093.25,1093.25,1093.25,1093.25,1,0,1.00
01/25/2005,05:11,1093.25,1093.25,1093.25,1093.25,4,0,4.00
01/25/2005,05:13,1093.25,1093.25,1093.25,1093.25,3,0,3.00
01/25/2005,05:14,1093.25,1093.25,1093.25,1093.25,5,0,5.00
01/25/2005,05:15,1093.25,1093.25,1093.00,1093.00,65,5,70.00
01/25/2005,05:16,1093.00,1093.00,1093.00,1093.00,0,85,85.00
01/25/2005,05:17,1093.00,1093.00,1093.00,1093.00,0,26,26.00
01/25/2005,05:18,1093.00,1093.00,1093.00,1093.00,0,2,2.00
01/25/2005,05:19,1093.00,1093.00,1093.00,1093.00,0,25,25.00
01/25/2005,05:20,1093.00,1093.00,1093.00,1093.00,0,1,1.00
01/25/2005,05:21,1093.00,1093.00,1093.00,1093.00,0,2,2.00
01/25/2005,05:22,1093.00,1093.00,1093.00,1093.00,0,52,52.00
01/25/2005,05:23,1093.00,1093.00,1093.00,1093.00,0,26,26.00
01/25/2005,05:24,1093.00,1093.00,1093.00,1093.00,0,21,21.00
01/25/2005,05:25,1093.00,1093.00,1093.00,1093.00,0,1,1.00
01/25/2005,05:26,1093.00,1093.00,1093.00,1093.00,0,15,15.00
01/25/2005,05:27,1093.00,1093.00,1093.00,1093.00,0,20,20.00
01/25/2005,05:28,1092.75,1092.75,1092.75,1092.75,0,2,2.00
01/25/2005,05:30,1093.00,1093.00,1093.00,1093.00,2,0,2.00
01/25/2005,05:32,1092.75,1093.00,1092.75,1092.75,50,31,81.00
01/25/2005,05:34,1092.75,1093.00,1092.75,1093.00,35,31,66.00
01/25/2005,05:35,1092.75,1092.75,1092.75,1092.75,0,30,30.00
01/25/2005,05:37,1093.00,1093.00,1093.00,1093.00,46,0,46.00
01/25/2005,05:39,1093.00,1093.00,1093.00,1093.00,1,0,1.00
01/25/2005,05:40,1093.00,1093.00,1093.00,1093.00,1,0,1.00
01/25/2005,05:41,1093.00,1093.00,1093.00,1093.00,24,0,24.00
01/25/2005,05:42,1093.00,1093.00,1093.00,1093.00,26,0,26.00
01/25/2005,05:43,1093.00,1093.00,1093.00,1093.00,1,0,1.00
01/25/2005,05:44,1093.25,1093.25,1093.25,1093.25,130,0,130.00
01/25/2005,05:45,1093.00,1093.00,1093.00,1093.00,0,11,11.00
01/25/2005,05:46,1093.00,1093.00,1092.75,1092.75,0,130,130.00
01/25/2005,05:47,1092.75,1093.00,1092.75,1093.00,41,4,45.00
01/25/2005,05:48,1092.75,1092.75,1092.75,1092.75,0,65,65.00
01/25/2005,05:49,1092.75,1093.00,1092.75,1093.00,1,17,18.00
01/25/2005,05:51,1092.75,1092.75,1092.75,1092.75,0,50,50.00
01/25/2005,05:53,1092.75,1092.75,1092.75,1092.75,0,10,10.00
01/25/2005,05:54,1093.00,1093.00,1093.00,1093.00,148,0,148.00
01/25/2005,05:55,1093.00,1093.00,1093.00,1093.00,18,0,18.00
01/25/2005,05:56,1093.00,1093.25,1093.00,1093.25,5,0,5.00
01/25/2005,05:57,1093.00,1093.00,1093.00,1093.00,0,2,2.00
01/25/2005,05:58,1093.25,1093.25,1093.25,1093.25,42,0,42.00
01/25/2005,05:59,1093.25,1093.25,1093.25,1093.25,30,0,30.00
01/25/2005,06:00,1093.25,1093.25,1093.25,1093.25,33,0,33.00
01/25/2005,06:01,1093.25,1093.25,1093.25,1093.25,27,0,27.00
01/25/2005,06:02,1093.25,1093.50,1093.25,1093.50,52,0,52.00
01/25/2005,06:03,1093.25,1093.25,1093.25,1093.25,0,9,9.00
01/25/2005,06:04,1093.25,1093.50,1093.25,1093.25,3,34,37.00
01/25/2005,06:05,1093.25,1093.25,1093.25,1093.25,0,47,47.00
01/25/2005,06:06,1093.25,1093.25,1093.25,1093.25,0,6,6.00
01/25/2005,06:07,1093.50,1093.50,1093.50,1093.50,10,0,10.00
01/25/2005,06:08,1093.50,1093.50,1093.50,1093.50,212,0,212.00
01/25/2005,06:09,1093.50,1093.50,1093.50,1093.50,62,0,62.00
01/25/2005,06:10,1093.50,1093.50,1093.50,1093.50,17,0,17.00
01/25/2005,06:11,1093.50,1093.50,1093.50,1093.50,14,0,14.00
01/25/2005,06:12,1093.50,1093.50,1093.25,1093.50,46,1,47.00
01/25/2005,06:13,1093.50,1093.75,1093.50,1093.75,62,0,62.00
01/25/2005,06:14,1093.75,1093.75,1093.50,1093.50,1,1,2.00
01/25/2005,06:15,1093.50,1093.75,1093.50,1093.75,31,15,46.00
01/25/2005,06:17,1093.75,1093.75,1093.50,1093.50,12,21,33.00
01/25/2005,06:18,1093.50,1093.75,1093.50,1093.50,1,2,3.00
01/25/2005,06:19,1093.75,1093.75,1093.50,1093.75,7,1,8.00
01/25/2005,06:22,1093.50,1093.50,1093.50,1093.50,0,7,7.00
01/25/2005,06:23,1093.50,1093.50,1093.50,1093.50,0,5,5.00
01/25/2005,06:24,1093.50,1093.75,1093.50,1093.75,60,10,70.00
01/25/2005,06:25,1093.75,1093.75,1093.75,1093.75,53,0,53.00
01/25/2005,06:26,1093.50,1093.50,1093.50,1093.50,0,1,1.00
01/25/2005,06:28,1093.50,1093.50,1093.50,1093.50,0,165,165.00
01/25/2005,06:29,1093.50,1093.50,1093.50,1093.50,0,2,2.00
01/25/2005,06:30,1093.50,1093.50,1093.50,1093.50,0,48,48.00
01/25/2005,06:31,1093.50,1093.50,1093.50,1093.50,0,7,7.00
01/25/2005,06:32,1093.50,1093.50,1093.50,1093.50,0,64,64.00
01/25/2005,06:33,1093.25,1093.25,1093.25,1093.25,0,4,4.00
01/25/2005,06:34,1093.25,1093.25,1093.25,1093.25,0,5,5.00
01/25/2005,06:35,1093.25,1093.75,1093.25,1093.50,104,78,182.00
01/25/2005,06:36,1093.50,1093.50,1093.50,1093.50,0,32,32.00
01/25/2005,06:37,1093.50,1093.50,1093.50,1093.50,0,9,9.00
01/25/2005,06:38,1093.50,1093.50,1093.50,1093.50,0,9,9.00
01/25/2005,06:39,1093.50,1093.75,1093.50,1093.75,4,42,46.00
01/25/2005,06:40,1093.50,1093.75,1093.50,1093.75,146,95,241.00
01/25/2005,06:41,1093.75,1094.00,1093.50,1093.50,14,13,27.00
01/25/2005,06:42,1093.75,1093.75,1093.75,1093.75,50,0,50.00
01/25/2005,06:43,1093.75,1094.25,1093.75,1093.75,442,15,457.00
01/25/2005,06:44,1094.00,1094.00,1093.75,1094.00,6,89,95.00
01/25/2005,06:45,1093.75,1093.75,1093.75,1093.75,0,47,47.00
01/25/2005,06:46,1093.50,1093.75,1093.50,1093.50,25,72,97.00
01/25/2005,06:47,1093.50,1093.50,1093.50,1093.50,0,86,86.00
01/25/2005,06:48,1093.50,1093.75,1093.50,1093.50,1,16,17.00
01/25/2005,06:49,1093.50,1093.50,1093.50,1093.50,0,30,30.00
01/25/2005,06:50,1093.50,1093.75,1093.50,1093.75,2,3,5.00
01/25/2005,06:51,1093.75,1093.75,1093.75,1093.75,12,0,12.00
01/25/2005,06:52,1093.75,1093.75,1093.50,1093.50,4,49,53.00
01/25/2005,06:53,1093.50,1093.50,1093.25,1093.50,84,217,301.00
01/25/2005,06:54,1093.50,1093.50,1093.25,1093.25,67,4,71.00
01/25/2005,06:55,1093.25,1093.25,1093.25,1093.25,0,367,367.00
01/25/2005,06:56,1093.25,1093.25,1093.25,1093.25,0,126,126.00
01/25/2005,06:57,1093.25,1093.50,1093.25,1093.25,2,3,5.00
01/25/2005,06:58,1093.25,1093.25,1093.25,1093.25,0,56,56.00
01/25/2005,06:59,1093.25,1093.50,1093.25,1093.25,11,51,62.00
01/25/2005,07:00,1093.25,1093.50,1093.00,1093.25,5,15,20.00
01/25/2005,07:01,1093.25,1093.50,1093.25,1093.25,3,29,32.00
01/25/2005,07:02,1093.25,1093.50,1093.25,1093.50,340,3,343.00
01/25/2005,07:03,1093.50,1093.50,1093.25,1093.50,28,2,30.00
01/25/2005,07:04,1093.50,1093.75,1093.50,1093.50,10,6,16.00
01/25/2005,07:05,1093.50,1093.75,1093.50,1093.75,43,2,45.00
01/25/2005,07:06,1093.75,1093.75,1093.50,1093.50,16,121,137.00
01/25/2005,07:07,1093.50,1093.75,1093.50,1093.75,111,2,113.00
01/25/2005,07:08,1093.75,1093.75,1093.25,1093.25,163,536,699.00
01/25/2005,07:09,1093.50,1093.50,1093.50,1093.50,92,0,92.00
01/25/2005,07:10,1093.50,1093.75,1093.50,1093.75,10,0,10.00
01/25/2005,07:11,1093.75,1093.75,1093.50,1093.50,2,337,339.00
01/25/2005,07:12,1093.50,1093.50,1093.50,1093.50,0,31,31.00
01/25/2005,07:13,1093.25,1093.25,1093.25,1093.25,0,1,1.00
01/25/2005,07:14,1093.50,1093.50,1093.25,1093.25,2,16,18.00
01/25/2005,07:15,1093.25,1093.25,1093.25,1093.25,0,87,87.00
01/25/2005,07:16,1093.25,1093.50,1093.25,1093.50,1,1,2.00
01/25/2005,07:17,1093.50,1093.50,1093.50,1093.50,1,0,1.00
01/25/2005,07:18,1093.50,1093.50,1093.50,1093.50,2,0,2.00
01/25/2005,07:19,1093.25,1093.25,1092.75,1093.00,30,404,434.00
01/25/2005,07:20,1093.00,1093.25,1092.75,1093.25,241,11,252.00
01/25/2005,07:21,1093.25,1093.25,1093.00,1093.25,23,62,85.00
01/25/2005,07:22,1093.25,1093.50,1093.25,1093.50,236,0,236.00
01/25/2005,07:23,1093.50,1093.50,1093.50,1093.50,292,0,292.00
01/25/2005,07:24,1093.50,1093.75,1093.50,1093.75,33,0,33.00
01/25/2005,07:25,1093.75,1093.75,1093.50,1093.75,3,1,4.00
01/25/2005,07:26,1093.75,1093.75,1093.50,1093.50,3,82,85.00
01/25/2005,07:27,1093.50,1093.75,1093.50,1093.50,2,55,57.00
01/25/2005,07:28,1093.50,1093.50,1093.50,1093.50,0,64,64.00
01/25/2005,07:29,1093.50,1093.50,1093.50,1093.50,0,54,54.00
01/25/2005,07:30,1093.50,1093.75,1093.50,1093.75,101,106,207.00
01/25/2005,07:31,1093.50,1093.75,1093.50,1093.50,2,88,90.00
01/25/2005,07:32,1093.50,1093.75,1093.50,1093.50,11,8,19.00
01/25/2005,07:33,1093.50,1093.75,1093.50,1093.50,3,16,19.00
01/25/2005,07:34,1093.50,1093.75,1093.50,1093.75,153,2,155.00
01/25/2005,07:35,1093.50,1093.75,1093.50,1093.75,115,52,167.00
01/25/2005,07:36,1093.75,1093.75,1093.75,1093.75,24,0,24.00
01/25/2005,07:37,1093.75,1093.75,1093.50,1093.50,2,17,19.00
01/25/2005,07:38,1093.75,1093.75,1093.25,1093.50,3,54,57.00
01/25/2005,07:39,1093.50,1093.50,1093.25,1093.50,6,12,18.00
01/25/2005,07:40,1093.25,1093.25,1093.25,1093.25,0,2,2.00
01/25/2005,07:41,1093.25,1093.25,1093.25,1093.25,0,40,40.00
01/25/2005,07:42,1093.25,1093.75,1093.25,1093.50,124,3,127.00
01/25/2005,07:43,1093.50,1093.75,1093.50,1093.75,10,53,63.00
01/25/2005,07:44,1093.50,1093.75,1093.50,1093.50,2,87,89.00
01/25/2005,07:45,1093.50,1093.50,1093.25,1093.25,0,18,18.00
01/25/2005,07:46,1093.25,1093.25,1093.25,1093.25,0,1,1.00
01/25/2005,07:47,1093.50,1093.50,1093.50,1093.50,1,0,1.00
01/25/2005,07:48,1093.50,1093.75,1093.50,1093.75,96,0,96.00
01/25/2005,07:49,1093.50,1093.75,1093.50,1093.75,16,3,19.00
01/25/2005,07:50,1093.50,1093.50,1093.50,1093.50,0,39,39.00
01/25/2005,07:51,1093.50,1093.75,1093.25,1093.75,21,14,35.00
01/25/2005,07:52,1093.50,1093.50,1093.50,1093.50,0,18,18.00
01/25/2005,07:53,1093.50,1093.50,1093.50,1093.50,0,10,10.00
01/25/2005,07:54,1093.50,1093.75,1093.50,1093.50,340,23,363.00
01/25/2005,07:55,1093.50,1093.50,1093.50,1093.50,0,37,37.00
01/25/2005,07:56,1093.50,1093.50,1093.50,1093.50,0,186,186.00
01/25/2005,07:57,1093.25,1093.50,1093.25,1093.50,27,2,29.00
01/25/2005,07:58,1093.25,1093.25,1093.25,1093.25,0,1,1.00
01/25/2005,07:59,1093.50,1093.50,1093.50,1093.50,5,0,5.00
01/25/2005,08:00,1093.25,1093.50,1093.25,1093.50,2,46,48.00
01/25/2005,08:01,1093.25,1093.50,1093.25,1093.50,26,47,73.00
01/25/2005,08:02,1093.50,1093.50,1093.50,1093.50,10,0,10.00
01/25/2005,08:03,1093.50,1093.50,1093.50,1093.50,12,0,12.00
01/25/2005,08:04,1093.50,1093.50,1093.50,1093.50,4,0,4.00
01/25/2005,08:05,1093.25,1093.25,1093.25,1093.25,0,3,3.00
01/25/2005,08:06,1093.25,1093.50,1093.00,1093.00,1,235,236.00
01/25/2005,08:07,1093.25,1093.50,1093.00,1093.50,115,2,117.00
01/25/2005,08:08,1093.25,1093.50,1093.25,1093.50,67,4,71.00
01/25/2005,08:09,1093.50,1093.50,1093.25,1093.50,26,10,36.00
01/25/2005,08:10,1093.25,1093.50,1093.25,1093.50,131,1,132.00
01/25/2005,08:11,1093.50,1093.50,1093.25,1093.25,130,5,135.00
01/25/2005,08:12,1093.50,1093.50,1093.25,1093.50,37,1,38.00
01/25/2005,08:13,1093.50,1093.50,1093.00,1093.25,43,108,151.00
01/25/2005,08:14,1093.25,1093.50,1093.00,1093.50,108,4,112.00
01/25/2005,08:15,1093.25,1093.50,1093.25,1093.50,96,43,139.00
01/25/2005,08:16,1093.50,1093.50,1093.25,1093.25,31,128,159.00
01/25/2005,08:17,1093.25,1093.50,1093.25,1093.25,4,54,58.00
01/25/2005,08:18,1093.50,1093.50,1093.25,1093.50,22,50,72.00
01/25/2005,08:19,1093.25,1093.50,1093.25,1093.25,17,36,53.00
01/25/2005,08:20,1093.25,1093.50,1093.25,1093.25,11,111,122.00
01/25/2005,08:21,1093.00,1093.25,1093.00,1093.00,15,51,66.00
01/25/2005,08:22,1093.00,1093.25,1093.00,1093.25,6,10,16.00
01/25/2005,08:23,1093.25,1093.25,1093.25,1093.25,2,0,2.00
01/25/2005,08:24,1093.00,1093.25,1093.00,1093.00,1,11,12.00
01/25/2005,08:25,1093.00,1093.25,1093.00,1093.00,13,105,118.00
01/25/2005,08:26,1093.00,1093.25,1093.00,1093.00,40,9,49.00
01/25/2005,08:27,1093.00,1093.25,1093.00,1093.00,2,560,562.00
01/25/2005,08:28,1093.00,1093.25,1093.00,1093.00,8,130,138.00
01/25/2005,08:29,1093.00,1093.00,1092.75,1092.75,52,432,484.00
01/25/2005,08:30,1092.75,1093.00,1092.50,1092.50,302,501,803.00
01/25/2005,08:31,1092.75,1093.00,1092.00,1092.50,3031,3420,6451.00
01/25/2005,08:32,1092.50,1093.00,1092.25,1093.00,2366,107,2473.00
01/25/2005,08:33,1092.75,1093.75,1092.75,1093.50,2412,980,3392.00
01/25/2005,08:34,1093.50,1093.75,1093.00,1093.00,772,1492,2264.00
01/25/2005,08:35,1093.25,1094.00,1093.00,1094.00,1266,622,1888.00
01/25/2005,08:36,1094.00,1094.50,1093.75,1094.25,2020,938,2958.00
01/25/2005,08:37,1094.00,1094.75,1094.00,1094.75,2882,1556,4438.00
01/25/2005,08:38,1094.75,1095.75,1094.75,1095.75,5852,3666,9518.00
01/25/2005,08:39,1095.75,1095.75,1095.25,1095.50,1666,2044,3710.00
01/25/2005,08:40,1095.50,1096.00,1095.25,1095.50,1873,822,2695.00
01/25/2005,08:41,1095.75,1096.00,1095.50,1096.00,3204,1361,4565.00
01/25/2005,08:42,1096.25,1096.25,1095.50,1096.25,3010,2974,5984.00
01/25/2005,08:43,1096.00,1096.25,1095.75,1096.00,1298,1781,3079.00
01/25/2005,08:44,1096.00,1096.75,1096.00,1096.75,5254,682,5936.00
01/25/2005,08:45,1096.75,1097.25,1096.50,1096.75,6110,3957,10067.00
01/25/2005,08:46,1096.75,1097.50,1096.75,1097.00,6610,2535,9145.00
01/25/2005,08:47,1097.00,1097.25,1096.50,1096.50,1947,3455,5402.00
01/25/2005,08:48,1096.50,1096.75,1096.00,1096.00,692,3184,3876.00
01/25/2005,08:49,1096.00,1096.25,1095.75,1096.00,1653,1611,3264.00
01/25/2005,08:50,1096.00,1097.25,1096.00,1097.25,3653,1424,5077.00
01/25/2005,08:51,1097.25,1097.50,1096.75,1097.00,3392,1295,4687.00
01/25/2005,08:52,1097.00,1097.50,1096.25,1096.50,1397,1757,3154.00
01/25/2005,08:53,1096.50,1097.00,1096.50,1097.00,1529,200,1729.00
01/25/2005,08:54,1097.00,1097.00,1096.50,1096.50,729,1689,2418.00
01/25/2005,08:55,1096.50,1097.00,1096.25,1097.00,2209,536,2745.00
01/25/2005,08:56,1097.00,1097.25,1096.75,1097.00,2556,659,3215.00
01/25/2005,08:57,1097.00,1097.25,1096.25,1096.50,782,3792,4574.00
01/25/2005,08:58,1096.50,1096.50,1096.00,1096.00,393,1276,1669.00
01/25/2005,08:59,1096.25,1096.25,1096.00,1096.00,380,389,769.00
01/25/2005,09:00,1096.25,1096.25,1096.00,1096.00,879,321,1200.00
01/25/2005,09:01,1096.00,1098.00,1096.00,1097.25,6100,4686,10786.00
01/25/2005,09:02,1097.50,1097.50,1095.50,1095.50,1924,6123,8047.00
01/25/2005,09:03,1095.50,1096.50,1095.50,1096.25,2490,3695,6185.00
01/25/2005,09:04,1096.00,1097.25,1096.00,1097.00,5496,2173,7669.00
01/25/2005,09:05,1097.25,1097.25,1096.00,1096.25,3735,3109,6844.00
01/25/2005,09:06,1096.25,1096.75,1096.00,1096.00,802,1459,2261.00
01/25/2005,09:07,1096.00,1096.50,1096.00,1096.25,419,898,1317.00
01/25/2005,09:08,1096.00,1096.25,1095.25,1095.50,442,3577,4019.00
01/25/2005,09:09,1095.25,1096.25,1095.25,1096.00,1223,2435,3658.00
01/25/2005,09:10,1096.00,1096.25,1095.75,1096.25,1512,668,2180.00
01/25/2005,09:11,1096.25,1096.25,1095.50,1096.00,567,1474,2041.00
01/25/2005,09:12,1096.00,1096.00,1095.50,1095.75,428,480,908.00
01/25/2005,09:13,1095.75,1096.00,1095.75,1096.00,1071,883,1954.00
01/25/2005,09:14,1096.00,1096.00,1095.50,1095.75,1471,972,2443.00
01/25/2005,09:15,1095.75,1096.00,1095.75,1095.75,547,637,1184.00
01/25/2005,09:16,1096.00,1096.00,1095.50,1095.50,364,2021,2385.00
01/25/2005,09:17,1095.75,1096.25,1095.50,1096.25,1554,124,1678.00
01/25/2005,09:18,1096.25,1096.50,1096.00,1096.50,2082,537,2619.00
01/25/2005,09:19,1096.50,1097.25,1096.25,1096.75,2653,712,3365.00
01/25/2005,09:20,1097.00,1097.00,1096.50,1096.50,210,794,1004.00
01/25/2005,09:21,1096.75,1096.75,1096.00,1096.00,232,1481,1713.00
01/25/2005,09:22,1096.00,1096.25,1095.50,1095.50,462,3151,3613.00
01/25/2005,09:23,1095.50,1096.00,1095.50,1096.00,779,609,1388.00
01/25/2005,09:24,1096.00,1096.00,1095.25,1095.75,887,1082,1969.00
01/25/2005,09:25,1095.50,1096.75,1095.50,1096.50,3200,804,4004.00
01/25/2005,09:26,1096.50,1097.25,1096.25,1097.00,4169,848,5017.00
01/25/2005,09:27,1097.25,1097.75,1096.75,1096.75,2685,1768,4453.00
01/25/2005,09:28,1096.75,1097.25,1096.50,1097.25,2323,783,3106.00
01/25/2005,09:29,1097.25,1097.50,1097.00,1097.25,643,1158,1801.00
01/25/2005,09:30,1097.00,1097.50,1096.50,1097.50,2109,883,2992.00
01/25/2005,09:31,1097.50,1098.25,1097.00,1098.00,5512,963,6475.00
01/25/2005,09:32,1098.25,1098.50,1097.75,1097.75,2938,2456,5394.00
01/25/2005,09:33,1097.75,1098.25,1097.75,1098.00,1367,812,2179.00
01/25/2005,09:34,1098.25,1098.25,1097.75,1098.00,908,2457,3365.00
01/25/2005,09:35,1097.75,1098.00,1097.50,1097.50,1470,2175,3645.00
01/25/2005,09:36,1097.50,1097.75,1097.25,1097.25,1458,1500,2958.00
01/25/2005,09:37,1097.25,1097.50,1097.00,1097.25,923,1654,2577.00
01/25/2005,09:38,1097.00,1097.25,1096.50,1097.00,756,2025,2781.00
01/25/2005,09:39,1097.25,1097.75,1097.00,1097.25,2002,215,2217.00
01/25/2005,09:40,1097.50,1097.50,1097.25,1097.50,1006,83,1089.00
01/25/2005,09:41,1097.50,1098.00,1097.25,1097.25,986,1042,2028.00
01/25/2005,09:42,1097.25,1097.50,1097.25,1097.50,254,38,292.00
01/25/2005,09:43,1097.25,1097.75,1097.00,1097.00,800,1019,1819.00
01/25/2005,09:44,1097.00,1097.25,1096.75,1096.75,11,1058,1069.00
01/25/2005,09:45,1096.75,1097.25,1096.75,1097.25,1357,174,1531.00
01/25/2005,09:46,1097.00,1097.25,1096.75,1097.00,411,1041,1452.00
01/25/2005,09:47,1097.00,1097.25,1096.75,1096.75,44,936,980.00
01/25/2005,09:48,1096.75,1097.00,1096.50,1096.50,78,1269,1347.00
01/25/2005,09:49,1096.50,1097.00,1096.50,1097.00,388,323,711.00
01/25/2005,09:50,1096.75,1096.75,1096.00,1096.25,546,2380,2926.00
01/25/2005,09:51,1096.00,1096.25,1095.50,1096.00,1799,2329,4128.00
01/25/2005,09:52,1096.00,1096.25,1095.75,1096.25,979,131,1110.00
01/25/2005,09:53,1096.25,1096.75,1096.00,1096.75,1823,250,2073.00
01/25/2005,09:54,1096.75,1096.75,1096.50,1096.75,1035,19,1054.00
01/25/2005,09:55,1096.75,1096.75,1096.50,1096.50,552,124,676.00
01/25/2005,09:56,1096.50,1096.75,1096.25,1096.25,376,1268,1644.00
01/25/2005,09:57,1096.25,1096.25,1095.75,1096.25,954,2117,3071.00
01/25/2005,09:58,1096.25,1096.75,1096.25,1096.50,1413,462,1875.00
01/25/2005,09:59,1096.50,1096.75,1096.25,1096.50,260,1224,1484.00
01/25/2005,10:00,1096.50,1096.75,1096.50,1096.75,499,428,927.00
01/25/2005,10:01,1096.50,1096.75,1096.50,1096.75,178,595,773.00
01/25/2005,10:02,1096.75,1096.75,1096.50,1096.50,850,345,1195.00
01/25/2005,10:03,1096.50,1096.50,1096.00,1096.25,391,737,1128.00
01/25/2005,10:04,1096.25,1096.50,1096.00,1096.50,463,352,815.00
01/25/2005,10:05,1096.25,1096.50,1096.00,1096.25,103,398,501.00
01/25/2005,10:06,1096.25,1096.50,1096.25,1096.25,1223,501,1724.00
01/25/2005,10:07,1096.25,1096.75,1096.25,1096.75,427,380,807.00
01/25/2005,10:08,1096.75,1097.25,1096.50,1097.25,2845,513,3358.00
01/25/2005,10:09,1097.00,1097.50,1097.00,1097.00,916,419,1335.00
01/25/2005,10:10,1097.25,1097.50,1097.00,1097.00,370,535,905.00
01/25/2005,10:11,1097.00,1097.25,1096.50,1096.75,133,644,777.00
01/25/2005,10:12,1097.00,1097.25,1096.75,1097.00,235,329,564.00
01/25/2005,10:13,1096.75,1097.00,1096.75,1097.00,376,26,402.00
01/25/2005,10:14,1097.00,1097.00,1096.75,1096.75,211,29,240.00
01/25/2005,10:15,1096.75,1097.00,1096.25,1096.50,213,1039,1252.00
01/25/2005,10:16,1096.25,1096.50,1096.25,1096.25,54,336,390.00
01/25/2005,10:17,1096.50,1096.75,1096.25,1096.25,546,209,755.00
01/25/2005,10:18,1096.25,1096.50,1096.25,1096.50,149,95,244.00
01/25/2005,10:19,1096.50,1096.75,1096.25,1096.25,108,579,687.00
01/25/2005,10:20,1096.50,1097.00,1096.25,1097.00,1044,627,1671.00
01/25/2005,10:21,1096.75,1097.00,1096.25,1096.50,28,463,491.00
01/25/2005,10:22,1096.50,1096.50,1096.25,1096.50,179,85,264.00
01/25/2005,10:23,1096.25,1096.50,1096.25,1096.50,62,29,91.00
01/25/2005,10:24,1096.25,1096.25,1096.00,1096.25,292,1173,1465.00
01/25/2005,10:25,1096.25,1096.50,1096.00,1096.25,951,249,1200.00
01/25/2005,10:26,1096.50,1096.50,1096.00,1096.25,264,409,673.00
01/25/2005,10:27,1096.00,1096.50,1096.00,1096.25,694,661,1355.00
01/25/2005,10:28,1096.25,1096.75,1096.25,1096.75,1288,131,1419.00
01/25/2005,10:29,1096.75,1097.50,1096.50,1097.25,2071,215,2286.00
01/25/2005,10:30,1097.50,1097.50,1097.00,1097.25,1046,623,1669.00
01/25/2005,10:31,1097.50,1097.50,1097.00,1097.25,356,1076,1432.00
01/25/2005,10:32,1097.25,1097.50,1097.00,1097.25,261,211,472.00
01/25/2005,10:33,1097.25,1097.25,1097.00,1097.00,87,942,1029.00
01/25/2005,10:34,1097.00,1097.00,1096.50,1097.00,133,661,794.00
01/25/2005,10:35,1096.75,1097.00,1096.75,1096.75,2,412,414.00
01/25/2005,10:36,1096.75,1097.25,1096.75,1096.75,173,472,645.00
01/25/2005,10:37,1096.50,1096.75,1096.50,1096.50,146,583,729.00
01/25/2005,10:38,1096.50,1096.50,1096.00,1096.25,445,3068,3513.00
01/25/2005,10:39,1096.00,1096.25,1096.00,1096.00,41,816,857.00
01/25/2005,10:40,1096.25,1096.25,1095.75,1095.75,270,2911,3181.00
01/25/2005,10:41,1096.00,1096.00,1095.50,1095.75,296,452,748.00
01/25/2005,10:42,1095.75,1096.25,1095.75,1096.25,1097,159,1256.00
01/25/2005,10:43,1096.25,1096.25,1095.50,1095.75,833,918,1751.00
01/25/2005,10:44,1095.75,1096.00,1095.50,1095.50,374,467,841.00
01/25/2005,10:45,1095.75,1095.75,1095.25,1095.50,776,2477,3253.00
01/25/2005,10:46,1095.50,1095.50,1095.00,1095.25,1023,1419,2442.00
01/25/2005,10:47,1095.25,1095.50,1095.00,1095.50,407,358,765.00
01/25/2005,10:48,1095.50,1095.50,1095.00,1095.25,427,835,1262.00
01/25/2005,10:49,1095.00,1095.50,1095.00,1095.50,156,490,646.00
01/25/2005,10:50,1095.50,1095.50,1095.25,1095.50,1242,53,1295.00
01/25/2005,10:51,1095.50,1095.75,1095.25,1095.75,491,48,539.00
01/25/2005,10:52,1095.75,1095.75,1095.00,1095.25,193,1006,1199.00
01/25/2005,10:53,1095.00,1095.50,1094.50,1095.25,2057,3946,6003.00
01/25/2005,10:54,1095.00,1096.00,1095.00,1096.00,2273,502,2775.00
01/25/2005,10:55,1095.75,1096.00,1095.75,1095.75,104,172,276.00
01/25/2005,10:56,1095.75,1096.25,1095.75,1096.25,744,332,1076.00
01/25/2005,10:57,1096.00,1096.25,1096.00,1096.25,104,226,330.00
01/25/2005,10:58,1096.00,1096.25,1095.50,1095.75,88,1458,1546.00
01/25/2005,10:59,1095.50,1095.75,1095.25,1095.75,276,705,981.00
01/25/2005,11:00,1095.50,1096.00,1095.50,1095.75,1201,71,1272.00
01/25/2005,11:01,1095.75,1096.00,1095.50,1095.75,138,274,412.00
01/25/2005,11:02,1095.50,1095.75,1095.25,1095.50,735,1226,1961.00
01/25/2005,11:03,1095.50,1095.50,1094.75,1095.25,603,2402,3005.00
01/25/2005,11:04,1095.25,1095.25,1094.75,1095.00,591,750,1341.00
01/25/2005,11:05,1095.00,1095.25,1094.75,1095.00,158,589,747.00
01/25/2005,11:06,1095.00,1095.00,1094.50,1094.50,672,1199,1871.00
01/25/2005,11:07,1094.75,1095.25,1094.50,1095.00,930,309,1239.00
01/25/2005,11:08,1095.00,1095.25,1095.00,1095.00,329,97,426.00
01/25/2005,11:09,1095.00,1095.50,1094.75,1095.25,1326,455,1781.00
01/25/2005,11:10,1095.50,1096.00,1095.25,1096.00,2006,95,2101.00
01/25/2005,11:11,1096.00,1096.00,1095.50,1095.75,685,591,1276.00
01/25/2005,11:12,1095.75,1096.00,1095.50,1095.50,178,734,912.00
01/25/2005,11:13,1095.50,1095.75,1095.25,1095.75,371,302,673.00
01/25/2005,11:14,1095.75,1096.00,1095.75,1096.00,263,128,391.00
01/25/2005,11:15,1096.00,1096.00,1095.50,1095.75,290,277,567.00
01/25/2005,11:16,1095.75,1095.75,1095.50,1095.75,262,37,299.00
01/25/2005,11:17,1095.50,1095.75,1095.50,1095.75,200,110,310.00
01/25/2005,11:18,1095.50,1095.75,1095.25,1095.25,117,481,598.00
01/25/2005,11:19,1095.25,1095.50,1095.25,1095.50,186,22,208.00
01/25/2005,11:20,1095.50,1095.50,1095.25,1095.50,446,35,481.00
01/25/2005,11:21,1095.50,1095.75,1095.50,1095.50,146,37,183.00
01/25/2005,11:22,1095.50,1095.75,1095.50,1095.50,13,78,91.00
01/25/2005,11:23,1095.75,1096.25,1095.50,1096.25,1357,82,1439.00
01/25/2005,11:24,1096.25,1096.25,1095.75,1096.00,539,422,961.00
01/25/2005,11:25,1095.75,1096.00,1095.75,1095.75,41,59,100.00
01/25/2005,11:26,1096.00,1096.00,1095.75,1096.00,34,418,452.00
01/25/2005,11:27,1095.75,1096.00,1095.50,1095.50,50,569,619.00
01/25/2005,11:28,1095.50,1095.75,1095.25,1095.50,391,717,1108.00
01/25/2005,11:29,1095.50,1095.75,1095.25,1095.75,156,163,319.00
01/25/2005,11:30,1095.50,1095.75,1095.50,1095.50,122,107,229.00
01/25/2005,11:31,1095.50,1096.00,1095.50,1096.00,524,262,786.00
01/25/2005,11:32,1095.75,1096.00,1095.50,1095.75,14,165,179.00
01/25/2005,11:33,1095.75,1095.75,1095.50,1095.50,3,30,33.00
01/25/2005,11:34,1095.50,1096.00,1095.50,1096.00,595,231,826.00
01/25/2005,11:35,1096.00,1096.25,1095.75,1096.00,443,83,526.00
01/25/2005,11:36,1096.25,1096.25,1096.00,1096.00,39,117,156.00
01/25/2005,11:37,1096.00,1096.25,1096.00,1096.00,337,178,515.00
01/25/2005,11:38,1096.25,1096.25,1095.75,1095.75,107,352,459.00
01/25/2005,11:39,1095.75,1096.00,1095.75,1096.00,120,27,147.00
01/25/2005,11:40,1096.00,1096.00,1095.50,1095.75,58,348,406.00
01/25/2005,11:41,1095.50,1096.00,1095.50,1095.75,293,20,313.00
01/25/2005,11:42,1096.00,1096.25,1095.75,1096.25,587,101,688.00
01/25/2005,11:43,1096.00,1096.50,1096.00,1096.50,515,26,541.00
01/25/2005,11:44,1096.50,1096.75,1096.25,1096.75,1311,276,1587.00
01/25/2005,11:45,1096.50,1096.50,1096.25,1096.50,256,461,717.00
01/25/2005,11:46,1096.25,1096.75,1096.25,1096.25,660,206,866.00
01/25/2005,11:47,1096.25,1096.50,1096.25,1096.25,106,13,119.00
01/25/2005,11:48,1096.25,1096.50,1096.25,1096.25,16,23,39.00
01/25/2005,11:49,1096.50,1096.50,1096.00,1096.25,144,462,606.00
01/25/2005,11:50,1096.25,1096.25,1095.75,1096.00,633,862,1495.00
01/25/2005,11:51,1096.00,1096.25,1095.75,1096.25,420,180,600.00
01/25/2005,11:52,1096.25,1096.50,1096.00,1096.25,213,83,296.00
01/25/2005,11:53,1096.25,1096.50,1096.00,1096.25,184,218,402.00
01/25/2005,11:54,1096.00,1096.25,1096.00,1096.25,132,16,148.00
01/25/2005,11:55,1096.00,1096.25,1095.50,1095.50,192,1073,1265.00
01/25/2005,11:56,1095.50,1096.00,1095.50,1096.00,425,30,455.00
01/25/2005,11:57,1096.00,1096.00,1095.50,1095.50,32,531,563.00
01/25/2005,11:58,1095.50,1095.75,1095.25,1095.75,456,895,1351.00
01/25/2005,11:59,1095.75,1095.75,1095.25,1095.50,20,103,123.00
01/25/2005,12:00,1095.50,1095.50,1095.25,1095.25,132,119,251.00
01/25/2005,12:01,1095.50,1095.75,1095.25,1095.50,629,479,1108.00
01/25/2005,12:02,1095.75,1096.00,1095.50,1095.75,666,16,682.00
01/25/2005,12:03,1095.75,1096.00,1095.50,1095.75,56,322,378.00
01/25/2005,12:04,1095.75,1096.25,1095.50,1096.00,1280,307,1587.00
01/25/2005,12:05,1096.00,1097.00,1096.00,1096.50,2194,1367,3561.00
01/25/2005,12:06,1096.50,1096.75,1096.25,1096.25,161,671,832.00
01/25/2005,12:07,1096.00,1096.75,1096.00,1096.75,1639,316,1955.00
01/25/2005,12:08,1096.75,1097.00,1096.75,1096.75,200,175,375.00
01/25/2005,12:09,1096.75,1097.50,1096.50,1097.25,2078,665,2743.00
01/25/2005,12:10,1097.25,1097.75,1097.25,1097.50,1541,356,1897.00
01/25/2005,12:11,1097.50,1097.75,1097.50,1097.50,224,351,575.00
01/25/2005,12:12,1097.50,1097.50,1097.25,1097.50,128,387,515.00
01/25/2005,12:13,1097.50,1097.50,1097.25,1097.25,62,149,211.00
01/25/2005,12:14,1097.25,1097.50,1097.25,1097.50,141,206,347.00
01/25/2005,12:15,1097.25,1097.50,1097.25,1097.25,243,112,355.00
01/25/2005,12:16,1097.25,1098.00,1097.25,1097.75,1863,573,2436.00
01/25/2005,12:17,1097.75,1098.00,1097.50,1097.75,847,79,926.00
01/25/2005,12:18,1097.75,1097.75,1097.25,1097.50,135,665,800.00
01/25/2005,12:19,1097.50,1097.50,1097.25,1097.25,166,447,613.00
01/25/2005,12:20,1097.25,1097.50,1097.25,1097.25,32,36,68.00
01/25/2005,12:21,1097.25,1097.75,1097.25,1097.25,695,406,1101.00
01/25/2005,12:22,1097.50,1097.75,1097.25,1097.75,582,252,834.00
01/25/2005,12:23,1097.75,1097.75,1097.50,1097.50,94,25,119.00
01/25/2005,12:24,1097.50,1098.50,1097.50,1098.25,3230,387,3617.00
01/25/2005,12:25,1098.25,1098.25,1098.00,1098.00,1478,448,1926.00
01/25/2005,12:26,1098.00,1098.25,1097.75,1098.00,223,1498,1721.00
01/25/2005,12:27,1097.75,1098.25,1097.75,1098.00,1446,246,1692.00
01/25/2005,12:28,1098.00,1098.00,1097.75,1097.75,46,1079,1125.00
01/25/2005,12:29,1097.75,1098.25,1097.50,1098.00,442,514,956.00
01/25/2005,12:30,1097.75,1098.00,1097.75,1098.00,157,122,279.00
01/25/2005,12:31,1098.00,1098.00,1097.75,1097.75,81,56,137.00
01/25/2005,12:32,1098.00,1098.00,1097.50,1097.75,18,591,609.00
01/25/2005,12:33,1097.75,1097.75,1097.25,1097.25,142,629,771.00
01/25/2005,12:34,1097.25,1097.50,1097.00,1097.00,29,1444,1473.00
01/25/2005,12:35,1097.00,1097.00,1096.25,1096.75,1144,2431,3575.00
01/25/2005,12:36,1096.75,1096.75,1096.50,1096.75,530,411,941.00
01/25/2005,12:37,1097.00,1097.00,1096.75,1097.00,41,79,120.00
01/25/2005,12:38,1097.00,1097.00,1096.75,1096.75,12,40,52.00
01/25/2005,12:39,1097.00,1097.00,1096.50,1096.50,225,384,609.00
01/25/2005,12:40,1096.75,1096.75,1096.50,1096.75,66,204,270.00
01/25/2005,12:41,1096.75,1096.75,1096.50,1096.75,439,23,462.00
01/25/2005,12:42,1096.75,1096.75,1096.50,1096.50,77,60,137.00
01/25/2005,12:43,1096.75,1096.75,1096.50,1096.50,14,193,207.00
01/25/2005,12:44,1096.50,1097.00,1096.50,1096.75,437,69,506.00
01/25/2005,12:45,1096.75,1097.00,1096.50,1096.75,5,127,132.00
01/25/2005,12:46,1096.75,1097.00,1096.50,1096.75,201,217,418.00
01/25/2005,12:47,1096.75,1097.00,1096.50,1097.00,358,142,500.00
01/25/2005,12:48,1096.75,1097.00,1096.50,1097.00,217,148,365.00
01/25/2005,12:49,1096.75,1097.00,1096.75,1096.75,48,117,165.00
01/25/2005,12:50,1096.75,1097.00,1096.75,1096.75,10,27,37.00
01/25/2005,12:51,1096.75,1097.50,1096.75,1097.50,1372,56,1428.00
01/25/2005,12:52,1097.50,1097.50,1097.00,1097.00,195,318,513.00
01/25/2005,12:53,1097.00,1097.00,1096.75,1096.75,35,306,341.00
01/25/2005,12:54,1096.75,1097.00,1096.50,1096.75,134,637,771.00
01/25/2005,12:55,1096.50,1096.75,1096.25,1096.75,241,602,843.00
01/25/2005,12:56,1096.50,1096.75,1096.25,1096.50,334,261,595.00
01/25/2005,12:57,1096.50,1096.75,1096.50,1096.50,56,22,78.00
01/25/2005,12:58,1096.50,1097.00,1096.50,1097.00,454,92,546.00
01/25/2005,12:59,1097.00,1097.00,1096.75,1096.75,247,58,305.00
01/25/2005,13:00,1096.75,1096.75,1096.00,1096.50,368,1979,2347.00
01/25/2005,13:01,1096.25,1096.50,1095.75,1096.50,455,1073,1528.00
01/25/2005,13:02,1096.50,1096.50,1096.25,1096.25,27,173,200.00
01/25/2005,13:03,1096.50,1096.75,1096.25,1096.50,362,224,586.00
01/25/2005,13:04,1096.75,1096.75,1096.25,1096.25,48,376,424.00
01/25/2005,13:05,1096.50,1096.50,1096.00,1096.25,354,430,784.00
01/25/2005,13:06,1096.25,1096.50,1096.00,1096.00,2,210,212.00
01/25/2005,13:07,1096.25,1096.25,1095.75,1096.00,169,1444,1613.00
01/25/2005,13:08,1095.75,1096.00,1095.75,1096.00,13,387,400.00
01/25/2005,13:09,1095.75,1096.00,1095.75,1096.00,580,68,648.00
01/25/2005,13:10,1096.00,1096.00,1095.50,1095.75,496,770,1266.00
01/25/2005,13:11,1096.00,1096.00,1095.75,1095.75,13,570,583.00
01/25/2005,13:12,1095.75,1096.00,1095.75,1096.00,42,38,80.00
01/25/2005,13:13,1095.75,1096.00,1095.75,1096.00,358,85,443.00
01/25/2005,13:14,1096.00,1096.25,1095.75,1096.25,1576,22,1598.00
01/25/2005,13:15,1096.25,1096.50,1096.00,1096.00,1275,189,1464.00
01/25/2005,13:16,1096.25,1096.25,1096.00,1096.00,184,41,225.00
01/25/2005,13:17,1096.00,1096.25,1096.00,1096.25,19,416,435.00
01/25/2005,13:18,1096.00,1096.00,1095.75,1096.00,35,778,813.00
01/25/2005,13:19,1095.75,1096.25,1095.75,1096.00,2246,340,2586.00
01/25/2005,13:20,1095.75,1096.00,1095.50,1095.50,75,1396,1471.00
01/25/2005,13:21,1095.50,1095.75,1094.75,1094.75,649,3045,3694.00
01/25/2005,13:22,1095.00,1095.25,1094.75,1095.25,1025,1543,2568.00
01/25/2005,13:23,1095.00,1095.25,1094.75,1095.25,614,766,1380.00
01/25/2005,13:24,1095.25,1095.25,1095.00,1095.00,16,599,615.00
01/25/2005,13:25,1095.00,1095.25,1094.75,1095.00,295,461,756.00
01/25/2005,13:26,1095.00,1095.00,1094.50,1095.00,436,968,1404.00
01/25/2005,13:27,1094.75,1095.25,1094.25,1094.25,757,3223,3980.00
01/25/2005,13:28,1094.25,1094.75,1094.25,1094.50,832,945,1777.00
01/25/2005,13:29,1094.50,1094.75,1093.75,1094.00,1181,3439,4620.00
01/25/2005,13:30,1094.00,1094.25,1093.25,1093.50,688,3335,4023.00
01/25/2005,13:31,1093.50,1094.00,1093.50,1093.75,1847,1561,3408.00
01/25/2005,13:32,1093.75,1094.00,1093.50,1093.75,1765,3718,5483.00
01/25/2005,13:33,1093.75,1094.00,1093.50,1094.00,283,32,315.00
01/25/2005,13:34,1094.00,1094.50,1093.75,1094.00,1637,1136,2773.00
01/25/2005,13:35,1094.00,1094.25,1094.00,1094.00,242,1268,1510.00
01/25/2005,13:36,1094.25,1094.50,1094.00,1094.00,1024,1261,2285.00
01/25/2005,13:37,1094.25,1094.50,1093.75,1093.75,920,1541,2461.00
01/25/2005,13:38,1094.00,1094.50,1094.00,1094.50,2103,163,2266.00
01/25/2005,13:39,1094.50,1094.50,1093.75,1094.00,83,453,536.00
01/25/2005,13:40,1094.00,1094.00,1093.50,1093.50,95,1032,1127.00
01/25/2005,13:41,1093.50,1093.75,1093.50,1093.75,199,252,451.00
01/25/2005,13:42,1093.75,1094.00,1093.50,1094.00,587,129,716.00
01/25/2005,13:43,1094.00,1094.50,1093.75,1094.50,2228,91,2319.00
01/25/2005,13:44,1094.50,1094.50,1094.25,1094.25,91,286,377.00
01/25/2005,13:45,1094.50,1094.75,1094.25,1094.50,1467,1929,3396.00
01/25/2005,13:46,1094.50,1094.75,1094.00,1094.25,1002,1070,2072.00
01/25/2005,13:47,1094.25,1094.50,1094.00,1094.50,477,185,662.00
01/25/2005,13:48,1094.50,1094.75,1094.25,1094.75,1866,106,1972.00
01/25/2005,13:49,1094.75,1094.75,1094.25,1094.25,551,369,920.00
01/25/2005,13:50,1094.25,1094.50,1094.00,1094.50,306,809,1115.00
01/25/2005,13:51,1094.50,1095.00,1094.25,1095.00,1577,1358,2935.00
01/25/2005,13:52,1094.75,1095.00,1094.50,1094.75,202,366,568.00
01/25/2005,13:53,1095.00,1095.25,1094.50,1094.50,1232,951,2183.00
01/25/2005,13:54,1094.50,1094.75,1094.25,1094.25,110,897,1007.00
01/25/2005,13:55,1094.25,1094.75,1094.25,1094.75,220,85,305.00
01/25/2005,13:56,1094.75,1094.75,1094.00,1094.00,186,1291,1477.00
01/25/2005,13:57,1094.25,1094.50,1094.00,1094.50,476,58,534.00
01/25/2005,13:58,1094.25,1094.75,1094.25,1094.50,624,670,1294.00
01/25/2005,13:59,1094.25,1094.75,1094.25,1094.50,161,28,189.00
01/25/2005,14:00,1094.75,1095.50,1094.50,1095.25,3349,481,3830.00
01/25/2005,14:01,1095.25,1095.50,1095.00,1095.00,566,869,1435.00
01/25/2005,14:02,1095.00,1095.00,1094.25,1094.50,447,1616,2063.00
01/25/2005,14:03,1094.25,1094.75,1094.25,1094.25,349,1015,1364.00
01/25/2005,14:04,1094.50,1095.00,1094.25,1094.75,981,253,1234.00
01/25/2005,14:05,1094.75,1095.50,1094.75,1095.50,1226,279,1505.00
01/25/2005,14:06,1095.50,1095.50,1095.00,1095.25,389,688,1077.00
01/25/2005,14:07,1095.25,1095.50,1095.00,1095.50,535,347,882.00
01/25/2005,14:08,1095.25,1095.50,1095.00,1095.25,955,467,1422.00
01/25/2005,14:09,1095.25,1095.25,1094.50,1095.00,284,1530,1814.00
01/25/2005,14:10,1095.00,1095.00,1094.75,1094.75,36,74,110.00
01/25/2005,14:11,1095.00,1095.50,1094.50,1095.25,1068,307,1375.00
01/25/2005,14:12,1095.50,1095.50,1095.00,1095.00,217,416,633.00
01/25/2005,14:13,1095.00,1095.25,1094.75,1094.75,85,704,789.00
01/25/2005,14:14,1094.75,1095.00,1094.25,1094.25,120,1980,2100.00
01/25/2005,14:15,1094.25,1094.25,1093.50,1093.75,1343,2450,3793.00
01/25/2005,14:16,1094.00,1094.00,1093.25,1093.50,593,1709,2302.00
01/25/2005,14:17,1093.50,1093.75,1093.00,1093.00,60,3044,3104.00
01/25/2005,14:18,1093.00,1093.25,1092.50,1093.00,625,4360,4985.00
01/25/2005,14:19,1092.75,1093.25,1092.50,1093.00,2652,894,3546.00
01/25/2005,14:20,1093.00,1093.00,1092.50,1092.75,1834,511,2345.00
01/25/2005,14:21,1092.75,1093.00,1092.75,1093.00,606,94,700.00
01/25/2005,14:22,1093.00,1093.00,1092.00,1092.25,2479,3510,5989.00
01/25/2005,14:23,1092.25,1092.50,1092.00,1092.25,1083,1900,2983.00
01/25/2005,14:24,1092.00,1093.00,1092.00,1092.75,1985,256,2241.00
01/25/2005,14:25,1092.75,1093.25,1092.75,1092.75,1404,914,2318.00
01/25/2005,14:26,1093.00,1093.25,1092.50,1093.00,565,323,888.00
01/25/2005,14:27,1093.25,1093.25,1092.50,1092.75,351,816,1167.00
01/25/2005,14:28,1092.75,1092.75,1092.50,1092.75,360,1208,1568.00
01/25/2005,14:29,1092.75,1093.00,1092.00,1092.75,772,2005,2777.00
01/25/2005,14:30,1092.75,1093.00,1092.50,1092.50,486,459,945.00
01/25/2005,14:31,1092.50,1093.50,1092.50,1093.25,2045,661,2706.00
01/25/2005,14:32,1093.25,1093.25,1092.75,1093.00,753,837,1590.00
01/25/2005,14:33,1093.00,1093.00,1092.50,1092.50,266,751,1017.00
01/25/2005,14:34,1092.75,1093.00,1092.50,1092.75,465,365,830.00
01/25/2005,14:35,1092.75,1093.50,1092.75,1093.25,1476,299,1775.00
01/25/2005,14:36,1093.00,1093.50,1093.00,1093.00,471,244,715.00
01/25/2005,14:37,1093.25,1093.25,1092.50,1092.75,202,1212,1414.00
01/25/2005,14:38,1092.75,1093.00,1092.50,1092.75,333,33,366.00
01/25/2005,14:39,1093.00,1093.50,1092.75,1093.25,1414,258,1672.00
01/25/2005,14:40,1093.25,1093.25,1092.50,1092.75,137,645,782.00
01/25/2005,14:41,1092.75,1093.00,1091.50,1091.50,579,5237,5816.00
01/25/2005,14:42,1091.50,1092.00,1091.25,1091.75,2076,2184,4260.00
01/25/2005,14:43,1092.00,1092.25,1091.50,1091.50,631,1170,1801.00
01/25/2005,14:44,1091.50,1091.75,1091.00,1091.25,174,3022,3196.00
01/25/2005,14:45,1091.00,1091.75,1091.00,1091.50,2086,793,2879.00
01/25/2005,14:46,1091.50,1091.75,1091.25,1091.50,503,942,1445.00
01/25/2005,14:47,1091.75,1092.25,1091.75,1092.00,2601,374,2975.00
01/25/2005,14:48,1092.00,1092.25,1092.00,1092.25,715,347,1062.00
01/25/2005,14:49,1092.00,1092.25,1091.50,1092.25,2511,1537,4048.00
01/25/2005,14:50,1092.25,1092.75,1092.25,1092.50,1732,1076,2808.00
01/25/2005,14:51,1092.50,1092.75,1092.25,1092.50,563,498,1061.00
01/25/2005,14:52,1092.50,1093.00,1092.50,1092.75,888,993,1881.00
01/25/2005,14:53,1092.75,1092.75,1092.50,1092.75,634,227,861.00
01/25/2005,14:54,1092.50,1093.00,1092.50,1092.50,384,707,1091.00
01/25/2005,14:55,1092.50,1092.75,1092.00,1092.25,706,2886,3592.00
01/25/2005,14:56,1092.25,1092.25,1091.25,1091.50,1717,2250,3967.00
01/25/2005,14:57,1091.50,1092.50,1091.50,1092.25,2837,451,3288.00
01/25/2005,14:58,1092.25,1092.50,1092.25,1092.50,219,200,419.00
01/25/2005,14:59,1092.25,1092.75,1092.00,1092.75,1659,1207,2866.00
01/25/2005,15:00,1092.50,1092.75,1092.25,1092.50,426,3344,3770.00
01/25/2005,15:01,1092.50,1093.00,1092.50,1092.75,2732,2465,5197.00
01/25/2005,15:02,1093.00,1093.00,1092.50,1092.75,561,339,900.00
01/25/2005,15:03,1092.50,1093.00,1092.50,1093.00,1078,263,1341.00
01/25/2005,15:04,1092.75,1093.00,1092.50,1092.50,75,860,935.00
01/25/2005,15:05,1092.75,1092.75,1092.50,1092.75,118,173,291.00
01/25/2005,15:06,1092.75,1092.75,1092.50,1092.50,608,312,920.00
01/25/2005,15:07,1092.75,1093.00,1092.75,1092.75,938,819,1757.00
01/25/2005,15:08,1092.75,1093.00,1092.50,1092.75,1191,173,1364.00
01/25/2005,15:09,1092.75,1093.00,1092.50,1092.75,308,822,1130.00
01/25/2005,15:10,1092.50,1092.75,1092.50,1092.75,68,1207,1275.00
01/25/2005,15:11,1092.75,1092.75,1092.25,1092.50,405,786,1191.00
01/25/2005,15:12,1092.50,1092.75,1092.25,1092.50,464,644,1108.00
01/25/2005,15:13,1092.50,1092.75,1092.50,1092.50,299,1149,1448.00
01/25/2005,15:14,1092.50,1092.50,1092.25,1092.25,1267,675,1942.00
01/25/2005,15:15,1092.25,1093.00,1092.25,1092.50,3802,2023,5825.00
01/25/2005,15:16,1092.75,1092.75,1092.50,1092.50,26,40,66.00
01/25/2005,15:31,1092.75,1093.50,1092.50,1093.50,486,19,505.00
01/25/2005,15:32,1093.25,1093.25,1093.00,1093.25,6,175,181.00
01/25/2005,15:33,1093.25,1093.50,1093.00,1093.50,115,2,117.00
01/25/2005,15:34,1093.25,1093.50,1093.25,1093.50,83,2,85.00
01/25/2005,15:35,1093.50,1093.75,1093.50,1093.75,27,54,81.00
01/25/2005,15:36,1093.75,1093.75,1093.25,1093.50,84,52,136.00
01/25/2005,15:37,1093.75,1094.25,1093.75,1094.25,507,0,507.00
01/25/2005,15:38,1094.25,1094.25,1094.00,1094.00,41,63,104.00
01/25/2005,15:39,1094.00,1094.25,1094.00,1094.00,221,153,374.00
01/25/2005,15:40,1094.00,1094.25,1094.00,1094.25,71,189,260.00
01/25/2005,15:41,1094.50,1094.50,1094.00,1094.00,11,40,51.00
01/25/2005,15:42,1094.00,1094.25,1094.00,1094.00,6,109,115.00
01/25/2005,15:43,1094.00,1094.00,1093.75,1094.00,1,12,13.00
01/25/2005,15:44,1093.75,1093.75,1093.50,1093.50,0,66,66.00
01/25/2005,15:45,1093.75,1093.75,1093.50,1093.50,18,135,153.00
01/25/2005,15:46,1093.50,1093.75,1093.50,1093.75,1,96,97.00
01/25/2005,15:47,1093.50,1093.50,1093.50,1093.50,0,229,229.00
01/25/2005,15:48,1093.50,1093.50,1093.25,1093.50,9,24,33.00
01/25/2005,15:49,1093.50,1093.50,1093.50,1093.50,19,0,19.00
01/25/2005,15:50,1093.50,1093.50,1093.50,1093.50,35,0,35.00
01/25/2005,15:51,1093.25,1093.50,1093.25,1093.50,24,5,29.00
01/25/2005,15:52,1093.50,1093.75,1093.50,1093.50,25,12,37.00
01/25/2005,15:54,1093.50,1093.50,1093.50,1093.50,0,76,76.00
01/25/2005,15:55,1093.50,1094.00,1093.50,1093.75,143,4,147.00
01/25/2005,15:56,1093.75,1094.00,1093.75,1093.75,2,2,4.00
01/25/2005,15:57,1094.00,1094.00,1093.75,1093.75,12,2,14.00
01/25/2005,15:58,1094.00,1094.00,1094.00,1094.00,23,0,23.00
01/25/2005,15:59,1094.00,1094.00,1094.00,1094.00,63,0,63.00
01/25/2005,16:00,1094.00,1094.25,1094.00,1094.00,295,99,394.00
01/25/2005,17:01,1094.25,1094.25,1094.00,1094.00,52,5,57.00
01/25/2005,17:02,1094.25,1094.50,1094.25,1094.25,18,6,24.00
01/25/2005,17:04,1094.25,1094.25,1094.00,1094.00,0,2,2.00
01/25/2005,17:05,1094.25,1094.25,1094.25,1094.25,30,0,30.00
01/25/2005,17:07,1094.25,1094.25,1094.25,1094.25,5,0,5.00
01/25/2005,17:09,1094.25,1094.25,1094.25,1094.25,4,0,4.00
01/25/2005,17:10,1094.25,1094.25,1094.25,1094.25,3,0,3.00
01/25/2005,17:11,1094.25,1094.25,1094.25,1094.25,28,0,28.00
01/25/2005,17:12,1094.25,1094.25,1094.25,1094.25,15,0,15.00
01/25/2005,17:13,1094.00,1094.00,1094.00,1094.00,0,20,20.00
01/25/2005,17:14,1094.00,1094.00,1093.75,1093.75,0,125,125.00
01/25/2005,17:16,1094.25,1094.25,1093.75,1093.75,1,1,2.00
01/25/2005,17:19,1093.75,1094.00,1093.75,1094.00,1,1,2.00
01/25/2005,17:20,1094.00,1094.00,1094.00,1094.00,3,0,3.00
01/25/2005,17:21,1094.00,1094.00,1094.00,1094.00,3,0,3.00
01/25/2005,17:22,1093.75,1093.75,1093.75,1093.75,0,3,3.00
01/25/2005,17:23,1093.75,1093.75,1093.75,1093.75,0,10,10.00
01/25/2005,17:24,1093.75,1093.75,1093.75,1093.75,0,2,2.00
01/25/2005,17:26,1093.75,1093.75,1093.75,1093.75,0,1,1.00
01/25/2005,17:29,1094.00,1094.00,1094.00,1094.00,13,0,13.00
01/25/2005,17:31,1094.00,1094.00,1094.00,1094.00,4,0,4.00
01/25/2005,17:32,1094.00,1094.00,1094.00,1094.00,1,0,1.00
01/25/2005,17:33,1093.75,1093.75,1093.75,1093.75,0,4,4.00
01/25/2005,17:34,1093.75,1093.75,1093.75,1093.75,0,6,6.00
01/25/2005,17:36,1093.75,1093.75,1093.75,1093.75,0,1,1.00
01/25/2005,17:37,1093.75,1093.75,1093.75,1093.75,0,5,5.00
01/25/2005,17:38,1094.00,1094.00,1094.00,1094.00,2,0,2.00
01/25/2005,17:39,1093.75,1094.00,1093.75,1094.00,1,1,2.00
01/25/2005,17:40,1094.00,1094.00,1093.75,1093.75,8,1,9.00
01/25/2005,17:41,1094.00,1094.00,1093.75,1093.75,1,1,2.00
01/25/2005,17:42,1094.25,1094.25,1093.75,1093.75,2,4,6.00
01/25/2005,17:43,1094.25,1094.50,1094.00,1094.25,159,14,173.00
01/25/2005,17:44,1094.00,1094.25,1094.00,1094.25,2,4,6.00
01/25/2005,17:45,1094.25,1094.25,1094.00,1094.25,4,4,8.00
01/25/2005,17:46,1094.00,1094.00,1094.00,1094.00,0,1,1.00
01/25/2005,17:49,1094.00,1094.25,1094.00,1094.25,2,4,6.00
01/25/2005,17:51,1094.00,1094.00,1094.00,1094.00,0,1,1.00
01/25/2005,17:56,1094.25,1094.25,1094.25,1094.25,1,0,1.00
01/25/2005,18:07,1094.00,1094.00,1094.00,1094.00,0,1,1.00
01/25/2005,18:09,1094.00,1094.00,1094.00,1094.00,0,4,4.00
01/25/2005,18:10,1094.25,1094.25,1094.25,1094.25,10,0,10.00
01/25/2005,18:11,1094.25,1094.25,1094.25,1094.25,5,0,5.00
01/25/2005,18:13,1094.25,1094.25,1094.25,1094.25,32,0,32.00
01/25/2005,18:14,1094.25,1094.50,1094.25,1094.50,61,0,61.00
01/25/2005,18:15,1094.50,1094.50,1094.50,1094.50,1,0,1.00
01/25/2005,18:19,1094.50,1094.50,1094.50,1094.50,1,0,1.00
01/25/2005,18:20,1094.50,1094.50,1094.50,1094.50,11,0,11.00
01/25/2005,18:21,1094.50,1094.50,1094.50,1094.50,10,0,10.00
01/25/2005,18:25,1094.50,1094.50,1094.25,1094.50,11,1,12.00
01/25/2005,18:27,1094.25,1094.25,1094.25,1094.25,0,1,1.00
01/25/2005,18:28,1094.25,1094.25,1094.25,1094.25,0,5,5.00
01/25/2005,18:29,1094.25,1094.25,1094.25,1094.25,0,189,189.00
01/25/2005,18:30,1094.25,1094.25,1094.25,1094.25,0,33,33.00
01/25/2005,18:33,1094.25,1094.50,1094.25,1094.50,5,1,6.00
01/25/2005,18:35,1094.50,1094.50,1094.50,1094.50,20,0,20.00
01/25/2005,18:36,1094.50,1094.50,1094.50,1094.50,2,0,2.00
01/25/2005,18:41,1094.50,1094.50,1094.50,1094.50,80,0,80.00
01/25/2005,18:42,1094.50,1094.50,1094.50,1094.50,97,0,97.00
01/25/2005,18:43,1094.50,1094.75,1094.50,1094.75,6,0,6.00
01/25/2005,18:44,1094.75,1094.75,1094.75,1094.75,1,0,1.00
01/25/2005,18:45,1094.50,1094.50,1094.50,1094.50,0,1,1.00
01/25/2005,18:46,1094.50,1094.75,1094.50,1094.75,1,1,2.00
01/25/2005,18:48,1094.50,1094.50,1094.50,1094.50,0,119,119.00
01/25/2005,18:49,1094.50,1094.50,1094.50,1094.50,0,1,1.00
01/25/2005,18:50,1094.50,1094.50,1094.50,1094.50,0,9,9.00
01/25/2005,18:54,1094.25,1094.25,1094.25,1094.25,0,1,1.00
01/25/2005,18:56,1094.50,1094.50,1094.50,1094.50,6,0,6.00
01/25/2005,19:01,1094.50,1094.50,1094.50,1094.50,1,0,1.00
01/25/2005,19:02,1094.50,1094.50,1094.50,1094.50,45,0,45.00
01/25/2005,19:03,1094.50,1094.50,1094.50,1094.50,1,0,1.00
01/25/2005,19:07,1094.50,1094.50,1094.50,1094.50,1,0,1.00
01/25/2005,19:09,1094.50,1094.50,1094.50,1094.50,5,0,5.00
01/25/2005,19:12,1094.25,1094.25,1094.25,1094.25,0,1,1.00
01/25/2005,19:13,1094.50,1094.50,1094.50,1094.50,2,0,2.00
01/25/2005,19:14,1094.25,1094.25,1094.25,1094.25,0,3,3.00
01/25/2005,19:15,1094.25,1094.25,1094.25,1094.25,0,10,10.00
01/25/2005,19:16,1094.25,1094.25,1094.25,1094.25,0,1,1.00
01/25/2005,19:18,1094.50,1094.50,1094.25,1094.25,1,1,2.00
01/25/2005,19:20,1094.25,1094.25,1094.25,1094.25,0,6,6.00
01/25/2005,19:21,1094.50,1094.50,1094.50,1094.50,38,0,38.00
01/25/2005,19:22,1094.50,1094.50,1094.50,1094.50,4,0,4.00
01/25/2005,19:25,1094.25,1094.25,1094.25,1094.25,0,52,52.00
01/25/2005,19:28,1094.25,1094.25,1094.25,1094.25,0,47,47.00
01/25/2005,19:29,1094.25,1094.25,1094.25,1094.25,0,6,6.00
01/25/2005,19:30,1094.25,1094.25,1094.25,1094.25,0,9,9.00
01/25/2005,19:39,1094.25,1094.25,1094.00,1094.00,0,16,16.00
01/25/2005,19:40,1094.25,1094.25,1094.25,1094.25,1,0,1.00
01/25/2005,19:41,1094.25,1094.25,1094.25,1094.25,1,0,1.00
01/25/2005,19:42,1094.25,1094.25,1094.25,1094.25,4,0,4.00
01/25/2005,19:50,1094.25,1094.25,1094.25,1094.25,1,0,1.00
01/25/2005,19:54,1094.25,1094.25,1094.25,1094.25,5,0,5.00
01/25/2005,19:58,1094.25,1094.25,1094.25,1094.25,10,0,10.00
01/25/2005,19:59,1094.25,1094.25,1094.25,1094.25,10,0,10.00
01/25/2005,20:02,1094.00,1094.00,1094.00,1094.00,0,4,4.00
01/25/2005,20:10,1094.00,1094.00,1094.00,1094.00,0,109,109.00
01/25/2005,20:12,1094.00,1094.00,1094.00,1094.00,0,8,8.00
01/25/2005,20:13,1094.00,1094.00,1094.00,1094.00,0,6,6.00
01/25/2005,20:14,1094.00,1094.00,1094.00,1094.00,0,2,2.00
01/25/2005,20:16,1094.00,1094.00,1094.00,1094.00,0,22,22.00
01/25/2005,20:20,1094.00,1094.00,1094.00,1094.00,0,2,2.00
01/25/2005,20:21,1094.00,1094.00,1094.00,1094.00,0,1,1.00
01/25/2005,20:24,1094.25,1094.25,1094.25,1094.25,36,0,36.00
01/25/2005,20:29,1094.00,1094.00,1094.00,1094.00,0,1,1.00
01/25/2005,20:31,1094.25,1094.25,1094.25,1094.25,1,0,1.00
01/25/2005,20:35,1094.00,1094.00,1094.00,1094.00,0,4,4.00
01/25/2005,20:36,1094.00,1094.00,1094.00,1094.00,0,5,5.00
01/25/2005,20:39,1094.00,1094.00,1094.00,1094.00,0,6,6.00
01/25/2005,20:42,1094.00,1094.00,1094.00,1094.00,0,1,1.00
01/25/2005,20:51,1094.25,1094.25,1094.25,1094.25,2,0,2.00
01/25/2005,21:12,1094.25,1094.25,1094.25,1094.25,1,0,1.00
01/25/2005,21:17,1094.25,1094.25,1094.25,1094.25,1,0,1.00
01/25/2005,21:18,1094.25,1094.25,1094.25,1094.25,20,0,20.00
01/25/2005,21:19,1094.25,1094.25,1094.25,1094.25,1,0,1.00
01/25/2005,21:20,1094.00,1094.00,1094.00,1094.00,0,1,1.00
01/25/2005,21:21,1094.00,1094.00,1094.00,1094.00,0,3,3.00
01/25/2005,21:22,1094.00,1094.00,1094.00,1094.00,0,1,1.00
01/25/2005,21:23,1094.25,1094.25,1094.25,1094.25,1,0,1.00
01/25/2005,21:27,1094.25,1094.25,1094.25,1094.25,1,0,1.00
01/25/2005,21:32,1094.25,1094.25,1094.25,1094.25,1,0,1.00
01/25/2005,21:33,1094.00,1094.00,1094.00,1094.00,0,11,11.00
01/25/2005,21:34,1094.25,1094.25,1094.25,1094.25,20,0,20.00
01/25/2005,21:35,1094.25,1094.25,1094.25,1094.25,20,0,20.00
01/25/2005,21:36,1094.25,1094.25,1094.25,1094.25,20,0,20.00
01/25/2005,21:37,1094.25,1094.25,1094.25,1094.25,19,0,19.00
01/25/2005,21:41,1094.00,1094.00,1094.00,1094.00,0,2,2.00
01/25/2005,21:42,1094.25,1094.25,1094.25,1094.25,5,0,5.00
01/25/2005,21:47,1094.25,1094.25,1094.25,1094.25,1,0,1.00
01/25/2005,21:54,1094.25,1094.25,1094.25,1094.25,21,0,21.00
01/25/2005,21:55,1094.25,1094.25,1094.25,1094.25,1,0,1.00
01/25/2005,21:56,1094.50,1094.50,1094.50,1094.50,50,0,50.00
01/25/2005,21:59,1094.50,1094.50,1094.50,1094.50,22,0,22.00
01/25/2005,22:00,1094.25,1094.50,1094.25,1094.50,50,1,51.00
01/25/2005,22:01,1094.50,1094.50,1094.50,1094.50,5,0,5.00
01/25/2005,22:03,1094.50,1094.50,1094.50,1094.50,39,0,39.00
01/25/2005,22:04,1094.50,1094.50,1094.50,1094.50,5,0,5.00
01/25/2005,22:06,1094.50,1094.50,1094.50,1094.50,23,0,23.00
01/25/2005,22:07,1094.50,1094.50,1094.50,1094.50,10,0,10.00
01/25/2005,22:08,1094.50,1094.75,1094.50,1094.75,3,0,3.00
01/25/2005,22:09,1094.75,1094.75,1094.75,1094.75,10,0,10.00
01/25/2005,22:10,1094.50,1094.50,1094.50,1094.50,0,1,1.00
01/25/2005,22:16,1094.75,1094.75,1094.75,1094.75,1,0,1.00
01/25/2005,22:19,1094.75,1094.75,1094.75,1094.75,2,0,2.00
01/25/2005,22:20,1094.75,1094.75,1094.75,1094.75,1,0,1.00
01/25/2005,22:22,1094.50,1094.50,1094.50,1094.50,0,2,2.00
01/25/2005,22:25,1094.75,1094.75,1094.75,1094.75,1,0,1.00
01/25/2005,22:29,1094.50,1094.75,1094.50,1094.75,30,2,32.00
01/25/2005,22:31,1094.75,1094.75,1094.75,1094.75,1,0,1.00
01/25/2005,22:36,1094.75,1094.75,1094.75,1094.75,136,0,136.00
01/25/2005,22:37,1094.75,1094.75,1094.75,1094.75,64,0,64.00
01/25/2005,22:39,1094.75,1094.75,1094.75,1094.75,30,0,30.00
01/25/2005,22:41,1094.75,1094.75,1094.75,1094.75,1,0,1.00
01/25/2005,22:42,1094.75,1094.75,1094.75,1094.75,1,0,1.00
01/25/2005,22:43,1094.75,1094.75,1094.75,1094.75,3,0,3.00
01/25/2005,22:44,1094.75,1094.75,1094.75,1094.75,16,0,16.00
01/25/2005,22:45,1094.75,1094.75,1094.75,1094.75,1,0,1.00
01/25/2005,22:46,1094.75,1094.75,1094.75,1094.75,16,0,16.00
01/25/2005,22:48,1094.75,1094.75,1094.75,1094.75,4,0,4.00
01/25/2005,22:50,1094.75,1094.75,1094.75,1094.75,5,0,5.00
01/25/2005,22:55,1094.75,1094.75,1094.75,1094.75,20,0,20.00
01/25/2005,22:56,1094.75,1094.75,1094.50,1094.75,10,7,17.00
01/25/2005,23:05,1094.75,1094.75,1094.75,1094.75,20,0,20.00
01/25/2005,23:08,1094.75,1094.75,1094.75,1094.75,1,0,1.00
01/25/2005,23:13,1094.50,1094.50,1094.50,1094.50,0,1,1.00
01/25/2005,23:16,1094.50,1094.50,1094.50,1094.50,0,2,2.00
01/25/2005,23:18,1094.50,1094.50,1094.50,1094.50,0,5,5.00
01/25/2005,23:19,1094.50,1094.50,1094.50,1094.50,0,5,5.00
01/25/2005,23:20,1094.50,1094.50,1094.50,1094.50,0,19,19.00
01/25/2005,23:21,1094.50,1094.50,1094.50,1094.50,0,6,6.00
01/25/2005,23:24,1094.50,1094.75,1094.50,1094.75,1,2,3.00
01/25/2005,23:27,1094.50,1094.50,1094.50,1094.50,0,1,1.00
01/25/2005,23:28,1094.50,1094.50,1094.50,1094.50,0,1,1.00
01/25/2005,23:29,1094.50,1094.50,1094.50,1094.50,0,2,2.00
01/25/2005,23:30,1094.50,1094.50,1094.50,1094.50,0,3,3.00
01/25/2005,23:31,1094.50,1094.50,1094.50,1094.50,0,18,18.00
01/25/2005,23:33,1094.50,1094.50,1094.50,1094.50,0,2,2.00
01/25/2005,23:35,1094.50,1094.50,1094.50,1094.50,0,10,10.00
01/25/2005,23:42,1094.50,1094.50,1094.50,1094.50,0,1,1.00
01/25/2005,23:51,1094.75,1094.75,1094.75,1094.75,1,0,1.00
01/25/2005,23:56,1094.75,1094.75,1094.75,1094.75,2,0,2.00
01/25/2005,23:59,1094.75,1094.75,1094.75,1094.75,3,0,3.00
01/26/2005,00:09,1094.75,1094.75,1094.75,1094.75,76,0,76.00
01/26/2005,00:18,1094.75,1094.75,1094.75,1094.75,5,0,5.00
01/26/2005,00:21,1094.50,1094.50,1094.50,1094.50,0,31,31.00
01/26/2005,00:24,1094.50,1094.50,1094.50,1094.50,0,1,1.00
01/26/2005,00:27,1094.25,1094.50,1094.25,1094.50,14,1,15.00
01/26/2005,00:28,1094.50,1094.50,1094.50,1094.50,2,0,2.00
01/26/2005,00:29,1094.50,1094.50,1094.25,1094.25,2,1,3.00
01/26/2005,00:31,1094.50,1094.50,1094.50,1094.50,3,0,3.00
01/26/2005,00:44,1094.25,1094.50,1094.25,1094.50,14,1,15.00
01/26/2005,00:51,1094.50,1094.50,1094.50,1094.50,1,0,1.00
01/26/2005,00:54,1094.50,1094.50,1094.50,1094.50,2,0,2.00
01/26/2005,00:56,1094.25,1094.25,1094.25,1094.25,0,1,1.00
01/26/2005,01:04,1094.25,1094.50,1094.25,1094.50,4,50,54.00
01/26/2005,01:05,1094.25,1094.25,1094.25,1094.25,0,10,10.00
01/26/2005,01:06,1094.25,1094.25,1094.25,1094.25,0,4,4.00
01/26/2005,01:10,1094.00,1094.00,1094.00,1094.00,0,1,1.00
01/26/2005,01:11,1094.00,1094.00,1094.00,1094.00,0,22,22.00
01/26/2005,01:12,1094.00,1094.00,1094.00,1094.00,0,20,20.00
01/26/2005,01:13,1094.00,1094.00,1094.00,1094.00,0,1,1.00
01/26/2005,01:14,1094.25,1094.25,1094.25,1094.25,1,0,1.00
01/26/2005,01:15,1094.00,1094.25,1094.00,1094.25,2,20,22.00
01/26/2005,01:21,1094.25,1094.25,1094.00,1094.00,2,1,3.00
01/26/2005,01:23,1094.00,1094.25,1094.00,1094.00,1,41,42.00
01/26/2005,01:27,1094.00,1094.00,1094.00,1094.00,0,100,100.00
01/26/2005,01:28,1094.00,1094.00,1094.00,1094.00,0,30,30.00
01/26/2005,01:30,1094.00,1094.00,1094.00,1094.00,0,6,6.00
01/26/2005,01:33,1094.00,1094.00,1094.00,1094.00,0,4,4.00
01/26/2005,01:35,1094.00,1094.00,1094.00,1094.00,0,2,2.00
01/26/2005,01:36,1094.00,1094.00,1094.00,1094.00,0,1,1.00
01/26/2005,01:37,1094.25,1094.25,1094.25,1094.25,1,0,1.00
01/26/2005,01:38,1094.25,1094.25,1094.25,1094.25,60,0,60.00
01/26/2005,01:39,1094.25,1094.25,1094.25,1094.25,1,0,1.00
01/26/2005,01:40,1094.25,1094.25,1094.25,1094.25,10,0,10.00
01/26/2005,01:41,1094.25,1094.25,1094.25,1094.25,15,0,15.00
01/26/2005,01:42,1094.25,1094.25,1094.25,1094.25,4,0,4.00
01/26/2005,01:43,1094.25,1094.25,1094.25,1094.25,7,0,7.00
01/26/2005,01:45,1094.25,1094.25,1094.25,1094.25,16,0,16.00
01/26/2005,01:46,1094.25,1094.25,1094.25,1094.25,1,0,1.00
01/26/2005,01:47,1094.25,1094.25,1094.25,1094.25,2,0,2.00
01/26/2005,01:48,1094.25,1094.50,1094.25,1094.50,15,0,15.00
01/26/2005,01:53,1094.25,1094.50,1094.25,1094.50,145,3,148.00
01/26/2005,01:55,1094.50,1094.50,1094.50,1094.50,10,0,10.00
01/26/2005,01:57,1094.50,1094.50,1094.50,1094.50,18,0,18.00
01/26/2005,01:58,1094.75,1094.75,1094.75,1094.75,5,0,5.00
01/26/2005,01:59,1094.50,1094.50,1094.50,1094.50,0,10,10.00
01/26/2005,02:00,1094.50,1094.50,1094.50,1094.50,0,3,3.00
01/26/2005,02:01,1094.50,1094.75,1094.50,1094.75,12,2,14.00
01/26/2005,02:02,1094.75,1095.00,1094.75,1094.75,89,20,109.00
01/26/2005,02:03,1094.75,1094.75,1094.75,1094.75,0,75,75.00
01/26/2005,02:04,1094.75,1094.75,1094.75,1094.75,0,20,20.00
01/26/2005,02:05,1094.50,1094.50,1094.50,1094.50,0,30,30.00
01/26/2005,02:06,1094.50,1094.50,1094.50,1094.50,0,11,11.00
01/26/2005,02:07,1094.50,1094.50,1094.50,1094.50,0,46,46.00
01/26/2005,02:08,1094.50,1094.50,1094.50,1094.50,0,16,16.00
01/26/2005,02:09,1094.50,1094.50,1094.50,1094.50,0,33,33.00
01/26/2005,02:10,1094.50,1094.75,1094.50,1094.75,68,20,88.00
01/26/2005,02:11,1094.75,1094.75,1094.50,1094.75,90,7,97.00
01/26/2005,02:12,1094.75,1095.00,1094.75,1095.00,59,0,59.00
01/26/2005,02:13,1094.75,1095.00,1094.75,1095.00,14,4,18.00
01/26/2005,02:14,1095.00,1095.25,1095.00,1095.00,72,7,79.00
01/26/2005,02:15,1095.25,1095.25,1095.25,1095.25,15,0,15.00
01/26/2005,02:16,1095.25,1095.25,1095.25,1095.25,71,0,71.00
01/26/2005,02:17,1095.25,1095.50,1095.00,1095.00,68,49,117.00
01/26/2005,02:18,1095.00,1095.25,1095.00,1095.00,11,68,79.00
01/26/2005,02:19,1095.00,1095.25,1095.00,1095.00,11,58,69.00
01/26/2005,02:20,1095.00,1095.00,1095.00,1095.00,0,4,4.00
01/26/2005,02:21,1095.00,1095.00,1095.00,1095.00,0,66,66.00
01/26/2005,02:22,1095.00,1095.00,1095.00,1095.00,0,19,19.00
01/26/2005,02:23,1095.00,1095.00,1095.00,1095.00,0,34,34.00
01/26/2005,02:24,1095.00,1095.00,1094.75,1094.75,4,26,30.00
01/26/2005,02:25,1094.75,1094.75,1094.50,1094.50,0,17,17.00
01/26/2005,02:26,1094.50,1094.50,1094.25,1094.50,7,38,45.00
01/26/2005,02:27,1094.50,1094.50,1094.25,1094.50,7,11,18.00
01/26/2005,02:28,1094.25,1094.50,1094.25,1094.50,46,1,47.00
01/26/2005,02:29,1094.50,1094.50,1094.25,1094.25,1,55,56.00
01/26/2005,02:30,1094.25,1094.25,1094.00,1094.00,0,56,56.00
01/26/2005,02:31,1094.00,1094.25,1094.00,1094.00,12,11,23.00
01/26/2005,02:32,1094.00,1094.00,1093.75,1094.00,30,43,73.00
01/26/2005,02:33,1094.00,1094.25,1094.00,1094.25,29,2,31.00
01/26/2005,02:34,1094.25,1094.25,1094.25,1094.25,17,0,17.00
01/26/2005,02:35,1094.25,1094.25,1094.25,1094.25,56,0,56.00
01/26/2005,02:36,1094.00,1094.00,1093.75,1093.75,0,83,83.00
01/26/2005,02:37,1094.00,1094.00,1093.50,1093.50,7,89,96.00
01/26/2005,02:38,1093.75,1093.75,1093.75,1093.75,47,0,47.00
01/26/2005,02:39,1093.75,1093.75,1093.75,1093.75,12,0,12.00
01/26/2005,02:40,1093.50,1093.75,1093.50,1093.75,41,14,55.00
01/26/2005,02:41,1093.75,1093.75,1093.75,1093.75,1,0,1.00
01/26/2005,02:42,1093.75,1093.75,1093.75,1093.75,17,0,17.00
01/26/2005,02:43,1093.75,1093.75,1093.75,1093.75,25,0,25.00
01/26/2005,02:44,1094.00,1094.00,1093.75,1093.75,1,28,29.00
01/26/2005,02:45,1093.75,1093.75,1093.75,1093.75,0,1,1.00
01/26/2005,02:46,1093.50,1093.50,1093.50,1093.50,0,183,183.00
01/26/2005,02:47,1093.50,1093.50,1093.50,1093.50,0,26,26.00
01/26/2005,02:48,1093.50,1093.50,1093.50,1093.50,0,17,17.00
01/26/2005,02:49,1093.50,1093.50,1093.50,1093.50,0,86,86.00
01/26/2005,02:50,1093.75,1093.75,1093.75,1093.75,51,0,51.00
01/26/2005,02:51,1093.50,1093.50,1093.50,1093.50,0,103,103.00
01/26/2005,02:52,1093.75,1093.75,1093.50,1093.75,41,20,61.00
01/26/2005,02:53,1093.75,1093.75,1093.75,1093.75,113,0,113.00
01/26/2005,02:55,1093.75,1094.00,1093.75,1094.00,114,2,116.00
01/26/2005,02:56,1094.00,1094.00,1094.00,1094.00,4,0,4.00
01/26/2005,02:57,1094.00,1094.00,1094.00,1094.00,1,0,1.00
01/26/2005,02:58,1094.00,1094.00,1093.75,1093.75,13,16,29.00
01/26/2005,02:59,1094.00,1094.00,1094.00,1094.00,1,0,1.00
01/26/2005,03:00,1094.00,1094.00,1093.75,1093.75,4,1,5.00
01/26/2005,03:01,1093.75,1094.25,1093.75,1094.25,67,12,79.00
01/26/2005,03:02,1094.25,1094.25,1093.75,1093.75,3,31,34.00
01/26/2005,03:03,1093.75,1094.00,1093.50,1094.00,16,37,53.00
01/26/2005,03:04,1094.00,1094.00,1094.00,1094.00,22,0,22.00
01/26/2005,03:05,1094.00,1094.00,1094.00,1094.00,1,0,1.00
01/26/2005,03:06,1094.25,1094.25,1094.25,1094.25,15,0,15.00
01/26/2005,03:07,1094.25,1094.25,1094.00,1094.25,10,1,11.00
01/26/2005,03:08,1094.25,1094.50,1094.25,1094.50,69,0,69.00
01/26/2005,03:09,1094.50,1094.50,1094.50,1094.50,54,0,54.00
01/26/2005,03:10,1094.50,1094.50,1094.50,1094.50,22,0,22.00
01/26/2005,03:11,1094.75,1094.75,1094.75,1094.75,77,0,77.00
01/26/2005,03:13,1094.75,1094.75,1094.50,1094.50,10,3,13.00
01/26/2005,03:14,1094.75,1094.75,1094.75,1094.75,61,0,61.00
01/26/2005,03:16,1094.75,1094.75,1094.75,1094.75,1,0,1.00
01/26/2005,03:17,1095.00,1095.25,1095.00,1095.00,102,1,103.00
01/26/2005,03:18,1095.00,1095.00,1095.00,1095.00,0,13,13.00
01/26/2005,03:19,1095.00,1095.00,1095.00,1095.00,0,18,18.00
01/26/2005,03:20,1094.75,1094.75,1094.75,1094.75,0,45,45.00
01/26/2005,03:21,1094.75,1094.75,1094.50,1094.50,0,16,16.00
01/26/2005,03:22,1094.75,1094.75,1094.75,1094.75,3,0,3.00
01/26/2005,03:23,1094.75,1094.75,1094.75,1094.75,2,0,2.00
01/26/2005,03:24,1094.75,1094.75,1094.75,1094.75,7,0,7.00
01/26/2005,03:26,1094.75,1094.75,1094.75,1094.75,2,0,2.00
01/26/2005,03:27,1094.75,1094.75,1094.75,1094.75,26,0,26.00
01/26/2005,03:28,1094.50,1094.50,1094.50,1094.50,0,10,10.00
01/26/2005,03:29,1094.75,1094.75,1094.75,1094.75,42,0,42.00
01/26/2005,03:30,1094.75,1094.75,1094.75,1094.75,27,0,27.00
01/26/2005,03:31,1094.75,1094.75,1094.75,1094.75,11,0,11.00
01/26/2005,03:33,1095.00,1095.00,1095.00,1095.00,49,0,49.00
01/26/2005,03:34,1095.00,1095.00,1095.00,1095.00,15,0,15.00
01/26/2005,03:35,1095.25,1095.25,1095.25,1095.25,53,0,53.00
01/26/2005,03:36,1095.25,1095.25,1095.25,1095.25,10,0,10.00
01/26/2005,03:37,1095.25,1095.50,1095.25,1095.50,34,5,39.00
01/26/2005,03:38,1095.25,1095.50,1095.25,1095.50,211,5,216.00
01/26/2005,03:39,1095.75,1095.75,1095.25,1095.50,29,47,76.00
01/26/2005,03:40,1095.50,1095.50,1095.25,1095.25,0,6,6.00
01/26/2005,03:41,1095.25,1095.25,1095.25,1095.25,0,43,43.00
01/26/2005,03:42,1095.25,1095.25,1095.00,1095.00,0,54,54.00
01/26/2005,03:43,1095.25,1095.50,1095.25,1095.50,20,0,20.00
01/26/2005,03:44,1095.50,1095.50,1095.50,1095.50,7,0,7.00
01/26/2005,03:45,1095.50,1096.00,1095.50,1095.75,175,14,189.00
01/26/2005,03:46,1095.75,1095.75,1095.50,1095.50,1,31,32.00
01/26/2005,03:47,1095.50,1095.50,1095.50,1095.50,0,26,26.00
01/26/2005,03:48,1095.50,1095.50,1095.25,1095.50,4,5,9.00
01/26/2005,03:49,1095.50,1095.50,1095.50,1095.50,8,0,8.00
01/26/2005,03:50,1095.50,1095.50,1095.50,1095.50,2,0,2.00
01/26/2005,03:51,1095.50,1095.50,1095.50,1095.50,6,0,6.00
01/26/2005,03:52,1095.50,1095.50,1095.50,1095.50,6,0,6.00
01/26/2005,03:55,1095.50,1095.50,1095.50,1095.50,21,0,21.00
01/26/2005,03:56,1095.50,1095.50,1095.50,1095.50,6,0,6.00
01/26/2005,03:57,1095.50,1095.50,1095.50,1095.50,25,0,25.00
01/26/2005,03:58,1095.25,1095.25,1095.25,1095.25,0,1,1.00
01/26/2005,03:59,1095.25,1095.25,1095.25,1095.25,0,2,2.00
01/26/2005,04:01,1095.50,1095.50,1095.50,1095.50,21,0,21.00
01/26/2005,04:02,1095.25,1095.25,1095.25,1095.25,0,41,41.00
01/26/2005,04:03,1095.25,1095.25,1095.25,1095.25,0,20,20.00
01/26/2005,04:04,1095.00,1095.25,1095.00,1095.25,15,5,20.00
01/26/2005,04:06,1095.25,1095.25,1095.25,1095.25,22,0,22.00
01/26/2005,04:07,1095.25,1095.25,1095.25,1095.25,11,0,11.00
01/26/2005,04:08,1095.25,1095.25,1095.25,1095.25,39,0,39.00
01/26/2005,04:09,1095.25,1095.25,1095.25,1095.25,10,0,10.00
01/26/2005,04:10,1095.25,1095.50,1095.25,1095.25,6,13,19.00
01/26/2005,04:11,1095.50,1095.50,1095.50,1095.50,1,0,1.00
01/26/2005,04:12,1095.50,1095.75,1095.50,1095.50,116,87,203.00
01/26/2005,04:13,1095.50,1095.50,1095.50,1095.50,0,13,13.00
01/26/2005,04:15,1095.25,1095.25,1095.25,1095.25,0,76,76.00
01/26/2005,04:18,1095.25,1095.25,1095.25,1095.25,0,10,10.00
01/26/2005,04:19,1095.25,1095.25,1095.25,1095.25,0,6,6.00
01/26/2005,04:20,1095.25,1095.25,1095.00,1095.00,0,2,2.00
01/26/2005,04:21,1095.25,1095.25,1095.25,1095.25,5,0,5.00
01/26/2005,04:22,1095.25,1095.25,1095.00,1095.00,10,27,37.00
01/26/2005,04:23,1095.00,1095.00,1095.00,1095.00,0,1,1.00
01/26/2005,04:25,1095.25,1095.25,1095.25,1095.25,32,0,32.00
01/26/2005,04:29,1095.25,1095.25,1095.25,1095.25,3,0,3.00
01/26/2005,04:32,1095.25,1095.25,1095.25,1095.25,41,0,41.00
01/26/2005,04:34,1095.25,1095.25,1095.25,1095.25,1,0,1.00
01/26/2005,04:36,1095.25,1095.25,1095.25,1095.25,3,0,3.00
01/26/2005,04:39,1095.25,1095.25,1095.25,1095.25,38,0,38.00
01/26/2005,04:40,1095.25,1095.50,1095.25,1095.50,22,0,22.00
01/26/2005,04:45,1095.25,1095.25,1095.25,1095.25,0,6,6.00
01/26/2005,04:46,1095.50,1095.50,1095.50,1095.50,55,0,55.00
01/26/2005,04:47,1095.50,1095.50,1095.50,1095.50,30,0,30.00
01/26/2005,04:48,1095.50,1095.50,1095.50,1095.50,29,0,29.00
01/26/2005,04:49,1095.50,1095.50,1095.50,1095.50,13,0,13.00
01/26/2005,04:51,1095.75,1096.00,1095.50,1095.75,133,17,150.00
01/26/2005,04:52,1095.75,1096.00,1095.75,1096.00,70,2,72.00
01/26/2005,04:53,1095.75,1096.00,1095.75,1096.00,35,5,40.00
01/26/2005,04:54,1095.75,1096.00,1095.75,1096.00,25,5,30.00
01/26/2005,04:55,1095.75,1095.75,1095.75,1095.75,0,4,4.00
01/26/2005,04:56,1095.75,1095.75,1095.75,1095.75,0,57,57.00
01/26/2005,04:57,1095.75,1095.75,1095.75,1095.75,0,35,35.00
01/26/2005,04:58,1095.50,1095.75,1095.50,1095.75,17,5,22.00
01/26/2005,04:59,1095.75,1095.75,1095.50,1095.50,11,3,14.00
01/26/2005,05:00,1095.75,1096.00,1095.75,1096.00,4,0,4.00
01/26/2005,05:01,1095.75,1095.75,1095.50,1095.50,0,9,9.00
01/26/2005,05:02,1095.75,1095.75,1095.75,1095.75,20,0,20.00
01/26/2005,05:03,1096.00,1096.00,1096.00,1096.00,1,0,1.00
01/26/2005,05:04,1096.00,1096.00,1096.00,1096.00,20,0,20.00
01/26/2005,05:05,1096.00,1096.00,1095.75,1095.75,1,17,18.00
01/26/2005,05:06,1095.75,1095.75,1095.75,1095.75,0,1,1.00
01/26/2005,05:07,1095.75,1095.75,1095.75,1095.75,0,1,1.00
01/26/2005,05:08,1095.75,1096.00,1095.75,1096.00,20,10,30.00
01/26/2005,05:09,1095.75,1095.75,1095.75,1095.75,0,49,49.00
01/26/2005,05:10,1095.75,1095.75,1095.75,1095.75,0,5,5.00
01/26/2005,05:11,1095.75,1095.75,1095.50,1095.50,0,17,17.00
01/26/2005,05:14,1095.75,1095.75,1095.75,1095.75,34,0,34.00
01/26/2005,05:18,1095.50,1095.50,1095.50,1095.50,0,32,32.00
01/26/2005,05:19,1095.25,1095.25,1095.25,1095.25,0,11,11.00
01/26/2005,05:20,1095.50,1095.50,1095.50,1095.50,34,0,34.00
01/26/2005,05:21,1095.50,1095.50,1095.50,1095.50,29,0,29.00
01/26/2005,05:22,1095.50,1095.75,1095.50,1095.75,233,18,251.00
01/26/2005,05:23,1095.75,1095.75,1095.50,1095.50,15,6,21.00
01/26/2005,05:24,1095.50,1095.50,1095.50,1095.50,0,4,4.00
01/26/2005,05:25,1095.50,1095.50,1095.50,1095.50,0,21,21.00
01/26/2005,05:27,1095.50,1095.50,1095.50,1095.50,0,1,1.00
01/26/2005,05:28,1095.50,1095.50,1095.50,1095.50,0,1,1.00
01/26/2005,05:29,1095.75,1095.75,1095.75,1095.75,5,0,5.00
01/26/2005,05:30,1095.75,1095.75,1095.50,1095.50,1,7,8.00
01/26/2005,05:31,1095.50,1095.75,1095.50,1095.75,150,1,151.00
01/26/2005,05:32,1095.75,1095.75,1095.75,1095.75,37,0,37.00
01/26/2005,05:33,1095.50,1095.75,1095.50,1095.75,10,3,13.00
01/26/2005,05:34,1095.75,1095.75,1095.75,1095.75,51,0,51.00
01/26/2005,05:35,1095.75,1095.75,1095.75,1095.75,2,0,2.00
01/26/2005,05:36,1095.50,1095.50,1095.50,1095.50,0,1,1.00
01/26/2005,05:37,1095.75,1095.75,1095.75,1095.75,3,0,3.00
01/26/2005,05:42,1095.75,1095.75,1095.75,1095.75,28,0,28.00
01/26/2005,05:43,1095.75,1095.75,1095.75,1095.75,8,0,8.00
01/26/2005,05:47,1095.50,1095.50,1095.50,1095.50,0,63,63.00
01/26/2005,05:48,1095.50,1095.50,1095.50,1095.50,0,3,3.00
01/26/2005,05:49,1095.75,1095.75,1095.75,1095.75,94,0,94.00
01/26/2005,05:50,1095.75,1096.00,1095.75,1095.75,27,1,28.00
01/26/2005,05:51,1095.75,1095.75,1095.75,1095.75,0,8,8.00
01/26/2005,05:52,1095.75,1095.75,1095.75,1095.75,0,3,3.00
01/26/2005,05:54,1095.75,1095.75,1095.75,1095.75,0,53,53.00
01/26/2005,05:55,1095.75,1095.75,1095.75,1095.75,0,7,7.00
01/26/2005,05:56,1096.00,1096.00,1095.75,1095.75,1,2,3.00
01/26/2005,05:57,1095.75,1095.75,1095.75,1095.75,0,10,10.00
01/26/2005,05:58,1095.75,1095.75,1095.75,1095.75,0,7,7.00
01/26/2005,05:59,1096.00,1096.00,1096.00,1096.00,12,0,12.00
01/26/2005,06:00,1096.00,1096.00,1096.00,1096.00,1,0,1.00
01/26/2005,06:02,1095.75,1095.75,1095.50,1095.75,2,121,123.00
01/26/2005,06:03,1095.75,1096.00,1095.75,1096.00,37,0,37.00
01/26/2005,06:04,1095.75,1095.75,1095.75,1095.75,0,50,50.00
01/26/2005,06:06,1096.00,1096.00,1095.75,1095.75,4,14,18.00
01/26/2005,06:07,1095.75,1095.75,1095.75,1095.75,0,10,10.00
01/26/2005,06:08,1095.50,1095.50,1095.50,1095.50,0,10,10.00
01/26/2005,06:09,1095.50,1095.75,1095.50,1095.75,1,1,2.00
01/26/2005,06:10,1095.75,1096.25,1095.75,1096.00,318,25,343.00
01/26/2005,06:11,1096.00,1096.25,1096.00,1096.00,257,30,287.00
01/26/2005,06:12,1096.00,1096.00,1096.00,1096.00,0,52,52.00
01/26/2005,06:13,1096.00,1096.25,1096.00,1096.25,9,69,78.00
01/26/2005,06:14,1096.00,1096.00,1096.00,1096.00,0,21,21.00
01/26/2005,06:15,1095.75,1096.00,1095.75,1096.00,39,2,41.00
01/26/2005,06:16,1096.25,1096.50,1096.00,1096.25,172,80,252.00
01/26/2005,06:17,1096.25,1096.50,1096.00,1096.25,6,46,52.00
01/26/2005,06:18,1096.25,1096.25,1096.25,1096.25,0,16,16.00
01/26/2005,06:19,1096.00,1096.00,1096.00,1096.00,0,12,12.00
01/26/2005,06:20,1096.25,1096.50,1096.25,1096.25,112,13,125.00
01/26/2005,06:21,1096.00,1096.25,1096.00,1096.00,53,161,214.00
01/26/2005,06:22,1096.25,1096.25,1096.25,1096.25,62,0,62.00
01/26/2005,06:23,1096.25,1096.25,1096.00,1096.00,22,2,24.00
01/26/2005,06:24,1096.25,1096.25,1096.25,1096.25,12,0,12.00
01/26/2005,06:25,1096.25,1096.50,1096.25,1096.50,87,0,87.00
01/26/2005,06:26,1096.50,1096.50,1096.25,1096.25,3,4,7.00
01/26/2005,06:27,1096.25,1096.25,1096.25,1096.25,0,42,42.00
01/26/2005,06:28,1096.25,1096.25,1096.25,1096.25,0,54,54.00
01/26/2005,06:29,1096.25,1096.25,1096.00,1096.25,3,45,48.00
01/26/2005,06:30,1096.00,1096.00,1096.00,1096.00,0,5,5.00
01/26/2005,06:31,1096.00,1096.00,1096.00,1096.00,0,130,130.00
01/26/2005,06:32,1096.00,1096.00,1095.75,1095.75,0,11,11.00
01/26/2005,06:33,1096.00,1096.00,1096.00,1096.00,10,0,10.00
01/26/2005,06:34,1095.75,1095.75,1095.75,1095.75,0,165,165.00
01/26/2005,06:35,1095.75,1095.75,1095.75,1095.75,0,140,140.00
01/26/2005,06:36,1095.75,1095.75,1095.75,1095.75,0,1,1.00
01/26/2005,06:37,1095.75,1095.75,1095.75,1095.75,0,10,10.00
01/26/2005,06:38,1095.75,1095.75,1095.75,1095.75,0,1,1.00
01/26/2005,06:39,1095.75,1095.75,1095.75,1095.75,0,2,2.00
01/26/2005,06:40,1095.75,1095.75,1095.75,1095.75,0,10,10.00
01/26/2005,06:41,1096.00,1096.00,1096.00,1096.00,257,0,257.00
01/26/2005,06:42,1096.00,1096.00,1096.00,1096.00,23,0,23.00
01/26/2005,06:43,1096.00,1096.00,1096.00,1096.00,171,0,171.00
01/26/2005,06:44,1096.00,1096.00,1095.75,1095.75,168,22,190.00
01/26/2005,06:45,1095.75,1096.00,1095.75,1096.00,169,3,172.00
01/26/2005,06:46,1096.25,1096.25,1096.25,1096.25,223,0,223.00
01/26/2005,06:47,1096.25,1096.25,1096.25,1096.25,6,0,6.00
01/26/2005,06:48,1096.25,1096.25,1096.25,1096.25,50,0,50.00
01/26/2005,06:49,1096.25,1096.50,1096.25,1096.50,24,0,24.00
01/26/2005,06:50,1096.50,1097.00,1096.50,1096.75,1152,20,1172.00
01/26/2005,06:51,1096.75,1097.25,1096.75,1097.00,383,64,447.00
01/26/2005,06:52,1097.00,1097.00,1096.75,1096.75,0,139,139.00
01/26/2005,06:53,1096.75,1097.00,1096.75,1097.00,46,39,85.00
01/26/2005,06:54,1097.00,1097.25,1097.00,1097.00,310,7,317.00
01/26/2005,06:55,1097.25,1097.25,1096.75,1096.75,89,138,227.00
01/26/2005,06:56,1097.00,1097.00,1096.75,1096.75,541,2,543.00
01/26/2005,06:57,1096.75,1097.00,1096.50,1096.75,155,235,390.00
01/26/2005,06:58,1096.75,1096.75,1096.75,1096.75,7,0,7.00
01/26/2005,06:59,1096.75,1097.00,1096.75,1096.75,78,56,134.00
01/26/2005,07:00,1096.75,1097.00,1096.75,1096.75,106,164,270.00
01/26/2005,07:01,1096.75,1097.00,1096.75,1097.00,213,85,298.00
01/26/2005,07:02,1097.00,1097.00,1097.00,1097.00,134,0,134.00
01/26/2005,07:03,1097.00,1097.00,1097.00,1097.00,148,0,148.00
01/26/2005,07:04,1097.00,1097.25,1097.00,1097.00,112,10,122.00
01/26/2005,07:05,1097.25,1097.50,1097.25,1097.25,386,65,451.00
01/26/2005,07:06,1097.25,1097.25,1097.00,1097.00,0,95,95.00
01/26/2005,07:07,1097.25,1097.25,1097.00,1097.00,29,72,101.00
01/26/2005,07:08,1097.00,1097.00,1097.00,1097.00,0,27,27.00
01/26/2005,07:09,1097.00,1097.00,1097.00,1097.00,0,27,27.00
01/26/2005,07:10,1097.00,1097.00,1096.75,1097.00,2,151,153.00
01/26/2005,07:11,1097.00,1097.25,1097.00,1097.00,75,27,102.00
01/26/2005,07:12,1097.00,1097.00,1097.00,1097.00,0,13,13.00
01/26/2005,07:13,1097.00,1097.00,1097.00,1097.00,0,4,4.00
01/26/2005,07:14,1097.25,1097.25,1097.25,1097.25,159,0,159.00
01/26/2005,07:15,1097.25,1097.25,1097.25,1097.25,79,0,79.00
01/26/2005,07:16,1097.25,1097.25,1097.00,1097.00,1,1,2.00
01/26/2005,07:18,1097.25,1097.25,1097.00,1097.00,1,4,5.00
01/26/2005,07:19,1097.00,1097.00,1097.00,1097.00,0,30,30.00
01/26/2005,07:20,1097.00,1097.00,1097.00,1097.00,0,41,41.00
01/26/2005,07:21,1097.00,1097.25,1097.00,1097.00,2,87,89.00
01/26/2005,07:22,1097.00,1097.00,1096.75,1096.75,0,15,15.00
01/26/2005,07:23,1097.00,1097.00,1096.75,1096.75,6,2,8.00
01/26/2005,07:24,1096.75,1096.75,1096.75,1096.75,0,141,141.00
01/26/2005,07:25,1096.75,1096.75,1096.50,1096.75,1,4,5.00
01/26/2005,07:26,1096.75,1096.75,1096.50,1096.75,6,4,10.00
01/26/2005,07:27,1096.75,1096.75,1096.50,1096.75,22,2,24.00
01/26/2005,07:28,1096.75,1097.00,1096.75,1097.00,72,0,72.00
01/26/2005,07:29,1096.75,1096.75,1096.75,1096.75,0,11,11.00
01/26/2005,07:30,1097.00,1097.00,1097.00,1097.00,162,0,162.00
01/26/2005,07:31,1097.00,1097.00,1097.00,1097.00,12,0,12.00
01/26/2005,07:32,1097.00,1097.00,1097.00,1097.00,1,0,1.00
01/26/2005,07:33,1097.00,1097.00,1097.00,1097.00,27,0,27.00
01/26/2005,07:34,1097.00,1097.25,1097.00,1097.00,56,20,76.00
01/26/2005,07:35,1097.25,1097.50,1097.25,1097.25,449,246,695.00
01/26/2005,07:36,1097.25,1097.50,1097.00,1097.25,33,24,57.00
01/26/2005,07:37,1097.50,1097.50,1097.00,1097.25,35,19,54.00
01/26/2005,07:38,1097.25,1097.50,1097.25,1097.50,22,0,22.00
01/26/2005,07:39,1097.25,1097.25,1097.25,1097.25,0,221,221.00
01/26/2005,07:40,1097.25,1097.25,1097.00,1097.00,0,18,18.00
01/26/2005,07:41,1097.00,1097.25,1097.00,1097.00,2,45,47.00
01/26/2005,07:42,1097.00,1097.00,1097.00,1097.00,0,42,42.00
01/26/2005,07:43,1097.00,1097.25,1097.00,1097.25,15,144,159.00
01/26/2005,07:44,1097.00,1097.00,1097.00,1097.00,0,15,15.00
01/26/2005,07:45,1097.00,1097.00,1096.75,1097.00,11,61,72.00
01/26/2005,07:46,1097.00,1097.00,1096.75,1096.75,1,3,4.00
01/26/2005,07:47,1096.75,1097.00,1096.75,1097.00,5,1,6.00
01/26/2005,07:48,1097.00,1097.00,1096.75,1096.75,1,9,10.00
01/26/2005,07:49,1097.00,1097.00,1096.75,1096.75,133,7,140.00
01/26/2005,07:50,1096.75,1097.00,1096.75,1096.75,5,200,205.00
01/26/2005,07:51,1097.00,1097.00,1097.00,1097.00,40,0,40.00
01/26/2005,07:52,1097.00,1097.00,1096.75,1096.75,2,1,3.00
01/26/2005,07:53,1096.75,1096.75,1096.75,1096.75,0,8,8.00
01/26/2005,07:55,1096.75,1096.75,1096.75,1096.75,0,4,4.00
01/26/2005,07:56,1096.75,1097.00,1096.75,1097.00,3,2,5.00
01/26/2005,07:57,1097.00,1097.00,1097.00,1097.00,1,0,1.00
01/26/2005,07:58,1096.75,1097.00,1096.75,1097.00,11,10,21.00
01/26/2005,07:59,1096.75,1096.75,1096.75,1096.75,0,46,46.00
01/26/2005,08:00,1096.75,1097.00,1096.75,1097.00,35,9,44.00
01/26/2005,08:01,1096.75,1097.00,1096.75,1096.75,14,11,25.00
01/26/2005,08:02,1096.75,1096.75,1096.75,1096.75,0,236,236.00
01/26/2005,08:03,1096.75,1096.75,1096.50,1096.75,92,10,102.00
01/26/2005,08:04,1096.75,1096.75,1096.50,1096.75,300,2,302.00
01/26/2005,08:05,1096.75,1096.75,1096.50,1096.50,2,5,7.00
01/26/2005,08:06,1096.50,1096.75,1096.50,1096.50,17,10,27.00
01/26/2005,08:07,1096.75,1096.75,1096.50,1096.50,305,140,445.00
01/26/2005,08:08,1096.50,1096.75,1096.50,1096.50,501,13,514.00
01/26/2005,08:09,1096.75,1096.75,1096.50,1096.50,1,5,6.00
01/26/2005,08:10,1096.75,1096.75,1096.50,1096.75,7,349,356.00
01/26/2005,08:11,1096.50,1096.75,1096.50,1096.50,21,54,75.00
01/26/2005,08:12,1096.50,1096.75,1096.50,1096.50,42,4,46.00
01/26/2005,08:13,1096.75,1096.75,1096.50,1096.75,383,1,384.00
01/26/2005,08:14,1096.75,1096.75,1096.50,1096.50,81,2,83.00
01/26/2005,08:15,1096.75,1096.75,1096.50,1096.50,2,502,504.00
01/26/2005,08:16,1096.25,1096.75,1096.25,1096.50,230,34,264.00
01/26/2005,08:17,1096.75,1096.75,1096.50,1096.50,1,18,19.00
01/26/2005,08:18,1096.50,1096.75,1096.50,1096.50,50,283,333.00
01/26/2005,08:19,1096.75,1096.75,1096.50,1096.50,10,3,13.00
01/26/2005,08:20,1096.50,1096.50,1096.50,1096.50,0,103,103.00
01/26/2005,08:21,1096.75,1096.75,1096.50,1096.50,1,162,163.00
01/26/2005,08:22,1096.50,1096.75,1096.50,1096.50,4,166,170.00
01/26/2005,08:23,1096.50,1096.50,1096.50,1096.50,0,19,19.00
01/26/2005,08:24,1096.50,1096.75,1096.50,1096.50,1,57,58.00
01/26/2005,08:25,1096.50,1096.75,1096.50,1096.50,3,63,66.00
01/26/2005,08:26,1096.75,1097.25,1096.50,1096.75,890,213,1103.00
01/26/2005,08:27,1097.00,1097.00,1096.75,1097.00,104,2,106.00
01/26/2005,08:28,1097.00,1097.00,1096.75,1096.75,171,78,249.00
01/26/2005,08:29,1097.00,1097.00,1096.75,1096.75,7,139,146.00
01/26/2005,08:30,1096.75,1096.75,1096.50,1096.50,101,299,400.00
01/26/2005,08:31,1096.75,1096.75,1096.25,1096.75,2779,1606,4385.00
01/26/2005,08:32,1097.00,1097.00,1096.50,1097.00,1536,779,2315.00
01/26/2005,08:33,1096.75,1097.00,1096.75,1097.00,1179,456,1635.00
01/26/2005,08:34,1097.00,1097.50,1096.75,1097.25,1164,766,1930.00
01/26/2005,08:35,1097.25,1097.50,1096.75,1097.25,2008,1298,3306.00
01/26/2005,08:36,1097.25,1097.25,1096.50,1096.50,1049,2337,3386.00
01/26/2005,08:37,1096.50,1096.75,1096.25,1096.50,457,878,1335.00
01/26/2005,08:38,1096.25,1096.50,1096.00,1096.25,1114,1077,2191.00
01/26/2005,08:39,1096.50,1096.50,1096.25,1096.25,115,501,616.00
01/26/2005,08:40,1096.25,1097.00,1096.25,1096.75,1030,426,1456.00
01/26/2005,08:41,1096.75,1097.75,1096.75,1097.50,3175,551,3726.00
01/26/2005,08:42,1097.50,1097.75,1097.25,1097.50,955,1226,2181.00
01/26/2005,08:43,1097.50,1097.50,1097.00,1097.00,907,342,1249.00
01/26/2005,08:44,1097.00,1097.25,1096.25,1096.75,1070,2858,3928.00
01/26/2005,08:45,1096.75,1096.75,1096.25,1096.50,997,559,1556.00
01/26/2005,08:46,1096.75,1096.75,1096.25,1096.50,437,310,747.00
01/26/2005,08:47,1096.50,1096.50,1096.00,1096.50,1105,1459,2564.00
01/26/2005,08:48,1096.50,1097.25,1096.25,1097.00,3523,800,4323.00
01/26/2005,08:49,1097.00,1097.25,1096.50,1096.50,1551,766,2317.00
01/26/2005,08:50,1096.75,1096.75,1096.25,1096.25,295,846,1141.00
01/26/2005,08:51,1096.50,1096.50,1095.75,1096.00,940,3356,4296.00
01/26/2005,08:52,1096.00,1096.50,1096.00,1096.25,659,502,1161.00
01/26/2005,08:53,1096.25,1096.50,1096.00,1096.25,462,410,872.00
01/26/2005,08:54,1096.25,1096.75,1096.00,1096.75,1148,465,1613.00
01/26/2005,08:55,1096.75,1096.75,1096.50,1096.75,147,143,290.00
01/26/2005,08:56,1096.50,1097.25,1096.50,1097.00,2576,236,2812.00
01/26/2005,08:57,1096.75,1097.25,1096.75,1097.00,1078,701,1779.00
01/26/2005,08:58,1097.00,1097.25,1096.75,1097.00,1002,305,1307.00
01/26/2005,08:59,1097.00,1097.00,1096.25,1096.75,798,674,1472.00
01/26/2005,09:00,1096.75,1097.00,1096.50,1097.00,302,449,751.00
01/26/2005,09:01,1097.00,1098.00,1096.75,1097.75,4154,1952,6106.00
01/26/2005,09:02,1097.75,1098.00,1097.75,1097.75,1551,196,1747.00
01/26/2005,09:03,1098.00,1098.00,1097.25,1097.50,1187,1506,2693.00
01/26/2005,09:04,1097.50,1098.25,1097.50,1098.00,2055,1003,3058.00
01/26/2005,09:05,1098.00,1098.25,1097.50,1097.50,647,1116,1763.00
01/26/2005,09:06,1097.75,1098.50,1097.50,1098.25,3170,714,3884.00
01/26/2005,09:07,1098.25,1098.50,1098.00,1098.25,1298,1143,2441.00
01/26/2005,09:08,1098.25,1098.25,1098.00,1098.00,342,1159,1501.00
01/26/2005,09:09,1098.00,1098.75,1098.00,1098.50,6798,952,7750.00
01/26/2005,09:10,1098.75,1098.75,1098.25,1098.25,799,1499,2298.00
01/26/2005,09:11,1098.25,1098.50,1098.00,1098.00,327,852,1179.00
01/26/2005,09:12,1098.00,1098.25,1098.00,1098.00,24,552,576.00
01/26/2005,09:13,1098.25,1098.25,1097.75,1098.00,289,1762,2051.00
01/26/2005,09:14,1098.00,1098.25,1097.50,1097.75,424,1296,1720.00
01/26/2005,09:15,1097.75,1098.00,1097.50,1097.75,955,889,1844.00
01/26/2005,09:16,1098.00,1098.25,1097.75,1098.25,1047,88,1135.00
01/26/2005,09:17,1098.25,1098.25,1097.75,1097.75,361,420,781.00
01/26/2005,09:18,1097.75,1098.75,1097.50,1098.50,3599,1057,4656.00
01/26/2005,09:19,1098.75,1099.00,1098.25,1098.50,1948,1261,3209.00
01/26/2005,09:20,1098.25,1098.50,1097.75,1098.25,700,1764,2464.00
01/26/2005,09:21,1098.25,1098.25,1098.00,1098.00,345,63,408.00
01/26/2005,09:22,1098.25,1098.50,1098.00,1098.25,484,465,949.00
01/26/2005,09:23,1098.25,1098.25,1097.50,1097.75,973,2000,2973.00
01/26/2005,09:24,1097.75,1098.00,1097.25,1097.75,534,962,1496.00
01/26/2005,09:25,1097.75,1098.00,1097.50,1097.75,917,575,1492.00
01/26/2005,09:26,1097.75,1097.75,1097.50,1097.75,526,1010,1536.00
01/26/2005,09:27,1097.75,1097.75,1097.25,1097.50,418,387,805.00
01/26/2005,09:28,1097.50,1097.75,1097.50,1097.50,364,192,556.00
01/26/2005,09:29,1097.75,1098.00,1097.50,1097.75,271,411,682.00
01/26/2005,09:30,1097.75,1098.00,1097.50,1097.75,602,108,710.00
01/26/2005,09:31,1097.75,1098.00,1097.00,1097.00,1792,2454,4246.00
01/26/2005,09:32,1097.00,1097.25,1096.25,1097.00,2294,4722,7016.00
01/26/2005,09:33,1097.00,1097.25,1096.50,1097.00,1375,1768,3143.00
01/26/2005,09:34,1097.00,1097.00,1096.00,1096.50,1896,3177,5073.00
01/26/2005,09:35,1096.75,1097.00,1096.50,1097.00,1673,1018,2691.00
01/26/2005,09:36,1096.75,1097.00,1096.75,1096.75,830,1017,1847.00
01/26/2005,09:37,1096.75,1097.00,1096.00,1096.00,883,2087,2970.00
01/26/2005,09:38,1096.25,1097.00,1095.75,1096.75,2585,1381,3966.00
01/26/2005,09:39,1097.00,1097.75,1096.75,1097.50,3704,702,4406.00
01/26/2005,09:40,1097.50,1098.00,1097.25,1097.50,3132,2184,5316.00
01/26/2005,09:41,1097.50,1097.75,1097.00,1097.25,357,962,1319.00
01/26/2005,09:42,1097.00,1098.00,1097.00,1097.75,2203,550,2753.00
01/26/2005,09:43,1097.75,1098.25,1097.75,1097.75,2270,1908,4178.00
01/26/2005,09:44,1097.75,1097.75,1097.00,1097.25,1067,1743,2810.00
01/26/2005,09:45,1097.25,1097.75,1097.25,1097.25,811,1075,1886.00
01/26/2005,09:46,1097.25,1097.50,1097.00,1097.25,1988,1454,3442.00
01/26/2005,09:47,1097.50,1098.00,1097.25,1097.75,2240,134,2374.00
01/26/2005,09:48,1098.00,1098.00,1097.25,1097.50,301,1058,1359.00
01/26/2005,09:49,1097.50,1097.75,1097.50,1097.50,396,307,703.00
01/26/2005,09:50,1097.75,1097.75,1097.25,1097.25,180,590,770.00
01/26/2005,09:51,1097.25,1097.75,1097.00,1097.50,1572,1993,3565.00
01/26/2005,09:52,1097.50,1097.75,1097.50,1097.75,1,519,520.00
01/26/2005,09:53,1097.50,1098.50,1097.50,1098.25,4113,1173,5286.00
01/26/2005,09:54,1098.00,1098.50,1098.00,1098.25,1115,642,1757.00
01/26/2005,09:55,1098.25,1098.75,1098.25,1098.25,1596,917,2513.00
01/26/2005,09:56,1098.25,1098.50,1098.25,1098.25,44,2027,2071.00
01/26/2005,09:57,1098.50,1098.50,1098.25,1098.50,844,587,1431.00
01/26/2005,09:58,1098.50,1098.50,1098.25,1098.50,647,295,942.00
01/26/2005,09:59,1098.25,1098.50,1098.00,1098.25,863,470,1333.00
01/26/2005,10:00,1098.50,1098.50,1098.00,1098.00,126,376,502.00
01/26/2005,10:01,1098.00,1098.25,1097.50,1097.75,374,1765,2139.00
01/26/2005,10:02,1098.00,1098.50,1097.75,1098.25,1261,229,1490.00
01/26/2005,10:03,1098.50,1099.00,1098.25,1098.75,1780,1104,2884.00
01/26/2005,10:04,1098.75,1099.50,1098.50,1099.25,7079,2084,9163.00
01/26/2005,10:05,1099.25,1099.25,1098.50,1098.75,1735,3155,4890.00
01/26/2005,10:06,1098.75,1099.00,1098.00,1098.25,2747,4005,6752.00
01/26/2005,10:07,1098.00,1098.25,1097.75,1097.75,722,1167,1889.00
01/26/2005,10:08,1097.75,1098.00,1097.25,1097.25,599,2289,2888.00
01/26/2005,10:09,1097.25,1097.50,1096.50,1097.00,767,4125,4892.00
01/26/2005,10:10,1097.00,1097.50,1096.75,1097.50,1114,563,1677.00
01/26/2005,10:11,1097.25,1097.75,1097.25,1097.50,842,470,1312.00
01/26/2005,10:12,1097.50,1098.00,1097.50,1097.50,931,304,1235.00
01/26/2005,10:13,1097.75,1097.75,1097.25,1097.25,260,791,1051.00
01/26/2005,10:14,1097.25,1097.50,1097.00,1097.25,515,1136,1651.00
01/26/2005,10:15,1097.00,1097.50,1096.75,1097.25,1390,808,2198.00
01/26/2005,10:16,1097.25,1097.50,1097.00,1097.00,62,800,862.00
01/26/2005,10:17,1097.00,1097.25,1096.75,1096.75,43,930,973.00
01/26/2005,10:18,1096.75,1097.25,1096.75,1097.00,221,344,565.00
01/26/2005,10:19,1097.25,1097.25,1096.75,1097.00,291,112,403.00
01/26/2005,10:20,1097.00,1097.25,1096.75,1097.00,521,733,1254.00
01/26/2005,10:21,1097.00,1097.25,1096.75,1096.75,680,690,1370.00
01/26/2005,10:22,1096.75,1097.25,1096.50,1096.50,415,665,1080.00
01/26/2005,10:23,1096.75,1096.75,1094.50,1094.75,1884,10740,12624.00
01/26/2005,10:24,1094.50,1095.00,1094.50,1095.00,1845,1091,2936.00
01/26/2005,10:25,1095.00,1095.50,1095.00,1095.00,755,1026,1781.00
01/26/2005,10:26,1095.25,1095.25,1094.75,1095.00,432,1143,1575.00
01/26/2005,10:27,1095.00,1095.75,1095.00,1095.75,2348,460,2808.00
01/26/2005,10:28,1095.50,1095.75,1095.50,1095.75,1442,599,2041.00
01/26/2005,10:29,1095.50,1096.00,1095.25,1095.25,977,2343,3320.00
01/26/2005,10:30,1095.25,1095.50,1094.75,1095.00,384,1228,1612.00
01/26/2005,10:31,1095.00,1095.75,1095.00,1095.75,1198,714,1912.00
01/26/2005,10:32,1095.75,1096.00,1095.50,1096.00,1016,904,1920.00
01/26/2005,10:33,1095.75,1096.00,1095.50,1095.50,93,1152,1245.00
01/26/2005,10:34,1095.50,1096.00,1095.25,1095.75,668,456,1124.00
01/26/2005,10:35,1095.50,1096.00,1095.50,1095.75,407,324,731.00
01/26/2005,10:36,1095.75,1096.00,1095.25,1095.50,293,486,779.00
01/26/2005,10:37,1095.50,1095.75,1095.25,1095.25,171,377,548.00
01/26/2005,10:38,1095.50,1095.50,1095.00,1095.50,176,769,945.00
01/26/2005,10:39,1095.25,1095.50,1094.75,1094.75,587,1212,1799.00
01/26/2005,10:40,1094.75,1095.75,1094.50,1095.75,2579,1516,4095.00
01/26/2005,10:41,1095.75,1095.75,1095.25,1095.50,474,441,915.00
01/26/2005,10:42,1095.25,1095.75,1095.25,1095.50,963,275,1238.00
01/26/2005,10:43,1095.50,1095.75,1095.50,1095.75,333,369,702.00
01/26/2005,10:44,1095.75,1095.75,1095.25,1095.25,1264,587,1851.00
01/26/2005,10:45,1095.25,1095.75,1095.25,1095.50,396,26,422.00
01/26/2005,10:46,1095.50,1095.50,1095.00,1095.00,128,2268,2396.00
01/26/2005,10:47,1095.00,1095.50,1095.00,1095.25,814,901,1715.00
01/26/2005,10:48,1095.25,1095.25,1094.75,1095.25,291,1312,1603.00
01/26/2005,10:49,1095.25,1095.25,1094.25,1094.25,216,4027,4243.00
01/26/2005,10:50,1094.25,1095.00,1094.00,1095.00,2483,1192,3675.00
01/26/2005,10:51,1095.00,1095.00,1094.50,1094.50,1579,614,2193.00
01/26/2005,10:52,1094.50,1095.00,1094.25,1095.00,526,2151,2677.00
01/26/2005,10:53,1095.00,1095.75,1094.75,1095.25,2413,1185,3598.00
01/26/2005,10:54,1095.25,1095.25,1094.75,1095.00,752,541,1293.00
01/26/2005,10:55,1095.25,1095.50,1095.00,1095.25,452,195,647.00
01/26/2005,10:56,1095.50,1095.75,1094.50,1094.50,729,1481,2210.00
01/26/2005,10:57,1094.50,1095.50,1094.50,1095.25,2375,742,3117.00
01/26/2005,10:58,1095.50,1095.50,1095.25,1095.50,81,552,633.00
01/26/2005,10:59,1095.25,1095.50,1095.25,1095.25,1416,428,1844.00
01/26/2005,11:00,1095.25,1095.50,1095.00,1095.50,207,263,470.00
01/26/2005,11:01,1095.25,1095.75,1095.00,1095.25,929,561,1490.00
01/26/2005,11:02,1095.25,1095.50,1094.75,1095.25,576,1087,1663.00
01/26/2005,11:03,1095.00,1095.75,1095.00,1095.75,1220,358,1578.00
01/26/2005,11:04,1095.75,1095.75,1095.25,1095.25,65,310,375.00
01/26/2005,11:05,1095.50,1095.50,1095.00,1095.25,118,1008,1126.00
01/26/2005,11:06,1095.00,1095.50,1094.75,1095.50,640,757,1397.00
01/26/2005,11:07,1095.25,1095.50,1095.00,1095.25,107,129,236.00
01/26/2005,11:08,1095.25,1095.50,1095.00,1095.25,73,149,222.00
01/26/2005,11:09,1095.50,1095.50,1095.25,1095.25,20,513,533.00
01/26/2005,11:10,1095.25,1095.75,1095.25,1095.50,1296,95,1391.00
01/26/2005,11:11,1095.50,1095.75,1095.25,1095.50,185,269,454.00
01/26/2005,11:12,1095.50,1096.25,1095.50,1096.25,2279,148,2427.00
01/26/2005,11:13,1096.00,1096.25,1096.00,1096.00,412,74,486.00
01/26/2005,11:14,1096.00,1096.25,1095.50,1095.75,282,734,1016.00
01/26/2005,11:15,1095.75,1096.00,1095.50,1095.75,198,134,332.00
01/26/2005,11:16,1095.75,1096.00,1095.50,1095.50,108,125,233.00
01/26/2005,11:17,1095.75,1095.75,1095.50,1095.75,73,195,268.00
01/26/2005,11:18,1095.75,1095.75,1095.50,1095.75,34,42,76.00
01/26/2005,11:19,1095.50,1096.00,1095.25,1095.25,388,561,949.00
01/26/2005,11:20,1095.50,1095.50,1095.00,1095.50,245,681,926.00
01/26/2005,11:21,1095.25,1095.50,1095.25,1095.25,21,927,948.00
01/26/2005,11:22,1095.25,1095.50,1095.00,1095.00,217,1149,1366.00
01/26/2005,11:23,1095.25,1095.25,1095.00,1095.25,313,11,324.00
01/26/2005,11:24,1095.25,1095.25,1094.75,1095.00,156,1545,1701.00
01/26/2005,11:25,1094.75,1095.00,1094.50,1094.50,749,1201,1950.00
01/26/2005,11:26,1094.75,1095.00,1094.25,1094.75,988,1330,2318.00
01/26/2005,11:27,1094.75,1095.00,1094.50,1094.75,269,268,537.00
01/26/2005,11:28,1094.75,1094.75,1094.50,1094.75,324,173,497.00
01/26/2005,11:29,1094.75,1094.75,1094.50,1094.50,86,105,191.00
01/26/2005,11:30,1094.75,1094.75,1094.50,1094.75,32,160,192.00
01/26/2005,11:31,1094.50,1094.75,1094.25,1094.50,134,1196,1330.00
01/26/2005,11:32,1094.75,1094.75,1094.50,1094.50,21,98,119.00
01/26/2005,11:33,1094.50,1094.75,1094.50,1094.50,19,540,559.00
01/26/2005,11:34,1094.75,1094.75,1094.25,1094.25,21,475,496.00
01/26/2005,11:35,1094.50,1094.75,1094.25,1094.50,431,494,925.00
01/26/2005,11:36,1094.50,1095.00,1094.50,1094.75,800,60,860.00
01/26/2005,11:37,1095.00,1095.00,1094.75,1094.75,367,147,514.00
01/26/2005,11:38,1094.75,1095.00,1094.75,1094.75,41,10,51.00
01/26/2005,11:39,1094.75,1095.00,1094.50,1094.75,196,367,563.00
01/26/2005,11:40,1094.75,1095.00,1094.50,1094.75,59,335,394.00
01/26/2005,11:41,1094.75,1095.50,1094.50,1095.50,1287,119,1406.00
01/26/2005,11:42,1095.50,1095.75,1095.25,1095.50,864,107,971.00
01/26/2005,11:43,1095.50,1096.00,1095.50,1095.75,826,358,1184.00
01/26/2005,11:44,1095.75,1096.25,1095.50,1096.25,2058,190,2248.00
01/26/2005,11:45,1096.25,1096.25,1095.00,1095.25,106,2425,2531.00
01/26/2005,11:46,1095.00,1095.25,1094.75,1095.25,540,1594,2134.00
01/26/2005,11:47,1095.00,1095.25,1095.00,1095.25,651,6,657.00
01/26/2005,11:48,1095.25,1095.50,1095.00,1095.25,292,180,472.00
01/26/2005,11:49,1095.00,1095.25,1095.00,1095.25,272,48,320.00
01/26/2005,11:50,1095.25,1095.50,1095.00,1095.25,117,130,247.00
01/26/2005,11:51,1095.00,1095.00,1094.50,1094.50,311,1871,2182.00
01/26/2005,11:52,1094.50,1094.75,1094.50,1094.75,195,221,416.00
01/26/2005,11:53,1094.50,1095.00,1094.50,1094.75,133,168,301.00
01/26/2005,11:54,1095.00,1095.25,1094.75,1095.25,253,144,397.00
01/26/2005,11:55,1095.00,1095.25,1094.50,1094.50,22,359,381.00
01/26/2005,11:56,1094.75,1095.00,1094.25,1095.00,488,671,1159.00
01/26/2005,11:57,1094.75,1095.00,1094.50,1094.50,72,253,325.00
01/26/2005,11:58,1094.75,1094.75,1094.00,1094.00,102,2514,2616.00
01/26/2005,11:59,1094.00,1094.50,1094.00,1094.50,445,527,972.00
01/26/2005,12:00,1094.50,1094.75,1094.25,1094.50,717,240,957.00
01/26/2005,12:01,1094.50,1094.75,1094.25,1094.75,1541,370,1911.00
01/26/2005,12:02,1094.50,1094.75,1094.50,1094.50,431,637,1068.00
01/26/2005,12:03,1094.50,1095.50,1094.50,1095.50,1371,239,1610.00
01/26/2005,12:04,1095.25,1095.50,1095.25,1095.50,185,194,379.00
01/26/2005,12:05,1095.50,1095.50,1095.25,1095.25,720,284,1004.00
01/26/2005,12:06,1095.25,1095.50,1095.25,1095.25,122,19,141.00
01/26/2005,12:07,1095.50,1096.50,1095.25,1096.25,2404,523,2927.00
01/26/2005,12:08,1096.00,1096.50,1096.00,1096.50,618,123,741.00
01/26/2005,12:09,1096.25,1096.50,1095.75,1095.75,90,924,1014.00
01/26/2005,12:10,1095.75,1096.25,1095.50,1096.00,530,382,912.00
01/26/2005,12:11,1096.25,1096.25,1096.00,1096.25,49,303,352.00
01/26/2005,12:12,1096.25,1096.50,1096.00,1096.25,577,155,732.00
01/26/2005,12:13,1096.50,1097.00,1096.25,1097.00,3074,701,3775.00
01/26/2005,12:14,1096.75,1097.00,1096.25,1096.50,511,1891,2402.00
01/26/2005,12:15,1096.50,1096.75,1096.25,1096.75,924,296,1220.00
01/26/2005,12:16,1096.75,1096.75,1096.25,1096.50,423,522,945.00
01/26/2005,12:17,1096.50,1096.50,1096.00,1096.50,173,879,1052.00
01/26/2005,12:18,1096.25,1096.50,1096.25,1096.25,62,86,148.00
01/26/2005,12:19,1096.25,1096.50,1096.25,1096.50,281,37,318.00
01/26/2005,12:20,1096.50,1096.50,1096.00,1096.25,557,1006,1563.00
01/26/2005,12:21,1096.25,1096.25,1096.00,1096.00,1156,95,1251.00
01/26/2005,12:22,1096.00,1096.25,1096.00,1096.00,9,475,484.00
01/26/2005,12:23,1096.00,1097.25,1096.00,1096.75,2524,498,3022.00
01/26/2005,12:24,1096.75,1096.75,1096.50,1096.75,556,392,948.00
01/26/2005,12:25,1096.50,1096.75,1096.50,1096.50,424,91,515.00
01/26/2005,12:26,1096.75,1096.75,1096.00,1096.00,26,1717,1743.00
01/26/2005,12:27,1096.00,1096.50,1096.00,1096.25,158,122,280.00
01/26/2005,12:28,1096.50,1096.50,1096.25,1096.25,10,192,202.00
01/26/2005,12:29,1096.50,1096.75,1096.25,1096.75,582,57,639.00
01/26/2005,12:30,1096.75,1096.75,1096.50,1096.75,6,272,278.00
01/26/2005,12:31,1096.50,1096.75,1095.75,1096.00,630,1048,1678.00
01/26/2005,12:32,1096.25,1097.00,1096.00,1096.75,2134,541,2675.00
01/26/2005,12:33,1096.75,1097.00,1096.25,1096.25,27,1009,1036.00
01/26/2005,12:34,1096.25,1096.50,1096.25,1096.25,369,35,404.00
01/26/2005,12:35,1096.25,1096.75,1096.25,1096.75,944,216,1160.00
01/26/2005,12:36,1096.75,1096.75,1096.25,1096.50,325,319,644.00
01/26/2005,12:37,1096.25,1096.25,1095.75,1096.00,99,1019,1118.00
01/26/2005,12:38,1096.25,1096.75,1096.00,1096.50,896,52,948.00
01/26/2005,12:39,1096.50,1097.25,1096.50,1097.25,1562,90,1652.00
01/26/2005,12:40,1097.25,1097.25,1096.75,1096.75,798,701,1499.00
01/26/2005,12:41,1096.75,1097.25,1096.75,1097.00,474,197,671.00
01/26/2005,12:42,1097.00,1097.00,1096.00,1096.25,430,1422,1852.00
01/26/2005,12:43,1096.50,1096.75,1096.25,1096.50,422,582,1004.00
01/26/2005,12:44,1096.75,1097.25,1096.75,1097.00,1349,59,1408.00
01/26/2005,12:45,1097.00,1097.75,1097.00,1097.75,5321,1485,6806.00
01/26/2005,12:46,1097.75,1098.50,1097.50,1098.00,3093,1340,4433.00
01/26/2005,12:47,1098.25,1098.25,1097.75,1098.00,884,671,1555.00
01/26/2005,12:48,1097.75,1098.00,1097.50,1097.50,316,730,1046.00
01/26/2005,12:49,1097.50,1097.75,1097.50,1097.50,44,234,278.00
01/26/2005,12:50,1097.50,1097.75,1097.50,1097.75,18,437,455.00
01/26/2005,12:51,1097.50,1098.25,1097.50,1098.25,1519,446,1965.00
01/26/2005,12:52,1098.25,1098.25,1097.75,1098.00,374,1548,1922.00
01/26/2005,12:53,1097.75,1098.00,1097.75,1097.75,16,252,268.00
01/26/2005,12:54,1097.75,1098.00,1097.50,1097.50,21,511,532.00
01/26/2005,12:55,1097.75,1098.00,1097.50,1098.00,345,462,807.00
01/26/2005,12:56,1098.00,1098.00,1097.75,1098.00,137,253,390.00
01/26/2005,12:57,1098.00,1098.00,1097.50,1097.50,61,312,373.00
01/26/2005,12:58,1097.75,1098.00,1097.50,1098.00,1251,31,1282.00
01/26/2005,12:59,1098.00,1098.50,1098.00,1098.25,849,159,1008.00
01/26/2005,13:00,1098.00,1098.50,1097.75,1098.00,354,774,1128.00
01/26/2005,13:01,1098.00,1098.25,1098.00,1098.25,452,195,647.00
01/26/2005,13:02,1098.25,1098.25,1097.75,1097.75,286,1565,1851.00
01/26/2005,13:03,1097.75,1098.50,1097.50,1098.25,1844,903,2747.00
01/26/2005,13:04,1098.25,1098.25,1098.00,1098.00,157,318,475.00
01/26/2005,13:05,1098.00,1098.50,1098.00,1098.50,1235,188,1423.00
01/26/2005,13:06,1098.25,1098.75,1098.25,1098.25,1920,795,2715.00
01/26/2005,13:07,1098.25,1098.75,1098.25,1098.25,466,547,1013.00
01/26/2005,13:08,1098.25,1098.50,1098.00,1098.25,315,824,1139.00
01/26/2005,13:09,1098.50,1098.50,1098.25,1098.25,474,672,1146.00
01/26/2005,13:10,1098.25,1098.50,1098.00,1098.25,465,338,803.00
01/26/2005,13:11,1098.25,1098.75,1098.00,1098.50,1363,188,1551.00
01/26/2005,13:12,1098.50,1099.00,1098.25,1098.50,1154,871,2025.00
01/26/2005,13:13,1098.50,1098.75,1098.00,1098.25,559,547,1106.00
01/26/2005,13:14,1098.25,1098.25,1097.75,1097.75,57,453,510.00
01/26/2005,13:15,1097.75,1098.25,1097.75,1098.00,978,228,1206.00
01/26/2005,13:16,1098.00,1098.25,1097.25,1097.25,306,2095,2401.00
01/26/2005,13:17,1097.50,1097.50,1097.00,1097.00,146,734,880.00
01/26/2005,13:18,1097.00,1097.75,1097.00,1097.25,847,266,1113.00
01/26/2005,13:19,1097.50,1097.75,1097.25,1097.75,588,87,675.00
01/26/2005,13:20,1097.75,1097.75,1096.50,1096.75,303,2186,2489.00
01/26/2005,13:21,1097.00,1097.00,1096.75,1096.75,706,161,867.00
01/26/2005,13:22,1096.75,1097.00,1096.75,1096.75,1542,531,2073.00
01/26/2005,13:23,1096.75,1097.00,1096.75,1096.75,11,338,349.00
01/26/2005,13:24,1096.75,1097.25,1096.50,1097.00,309,1665,1974.00
01/26/2005,13:25,1097.00,1098.25,1097.00,1098.25,1791,227,2018.00
01/26/2005,13:26,1098.25,1098.50,1097.75,1098.25,1748,1923,3671.00
01/26/2005,13:27,1098.25,1098.25,1097.75,1097.75,210,689,899.00
01/26/2005,13:28,1097.75,1098.00,1097.50,1097.75,361,164,525.00
01/26/2005,13:29,1097.75,1098.00,1097.50,1097.75,111,165,276.00
01/26/2005,13:30,1097.75,1097.75,1097.50,1097.75,116,98,214.00
01/26/2005,13:31,1097.50,1097.75,1097.25,1097.50,176,533,709.00
01/26/2005,13:32,1097.25,1097.75,1097.25,1097.75,400,21,421.00
01/26/2005,13:33,1097.50,1097.75,1097.25,1097.50,399,487,886.00
01/26/2005,13:34,1097.50,1097.50,1097.25,1097.25,244,156,400.00
01/26/2005,13:35,1097.25,1097.50,1097.25,1097.50,826,188,1014.00
01/26/2005,13:36,1097.50,1097.75,1097.25,1097.50,980,22,1002.00
01/26/2005,13:37,1097.75,1097.75,1097.50,1097.75,453,18,471.00
01/26/2005,13:38,1097.75,1098.00,1097.50,1097.75,596,170,766.00
01/26/2005,13:39,1097.75,1097.75,1097.25,1097.50,203,87,290.00
01/26/2005,13:40,1097.25,1097.75,1097.25,1097.50,126,74,200.00
01/26/2005,13:41,1097.75,1098.00,1097.50,1097.75,196,288,484.00
01/26/2005,13:42,1097.75,1097.75,1097.25,1097.25,192,602,794.00
01/26/2005,13:43,1097.50,1097.75,1097.25,1097.50,289,14,303.00
01/26/2005,13:44,1097.50,1097.75,1097.00,1097.00,29,1193,1222.00
01/26/2005,13:45,1097.25,1097.25,1097.00,1097.00,315,154,469.00
01/26/2005,13:46,1097.00,1097.50,1097.00,1097.25,915,27,942.00
01/26/2005,13:47,1097.50,1097.75,1097.25,1097.25,1084,34,1118.00
01/26/2005,13:48,1097.50,1097.50,1097.25,1097.50,465,119,584.00
01/26/2005,13:49,1097.50,1097.75,1097.25,1097.75,655,5,660.00
01/26/2005,13:50,1097.75,1097.75,1097.50,1097.50,435,39,474.00
01/26/2005,13:51,1097.75,1097.75,1097.25,1097.25,343,1079,1422.00
01/26/2005,13:52,1097.00,1097.50,1097.00,1097.50,376,31,407.00
01/26/2005,13:53,1097.25,1097.75,1097.25,1097.50,474,290,764.00
01/26/2005,13:54,1097.25,1097.75,1097.25,1097.50,210,26,236.00
01/26/2005,13:55,1097.75,1097.75,1097.25,1097.50,214,227,441.00
01/26/2005,13:56,1097.50,1097.50,1097.25,1097.25,226,16,242.00
01/26/2005,13:57,1097.50,1097.75,1097.25,1097.75,508,27,535.00
01/26/2005,13:58,1097.50,1097.75,1097.50,1097.75,168,84,252.00
01/26/2005,13:59,1097.75,1097.75,1097.00,1097.25,461,1172,1633.00
01/26/2005,14:00,1097.25,1097.75,1097.25,1097.50,297,633,930.00
01/26/2005,14:01,1097.75,1097.75,1097.50,1097.75,253,47,300.00
01/26/2005,14:02,1097.75,1098.00,1097.50,1098.00,1275,401,1676.00
01/26/2005,14:03,1098.00,1098.25,1097.75,1098.25,1408,134,1542.00
01/26/2005,14:04,1098.25,1098.25,1098.00,1098.00,360,389,749.00
01/26/2005,14:05,1098.00,1098.25,1097.00,1097.50,160,2093,2253.00
01/26/2005,14:06,1097.25,1097.50,1097.25,1097.50,45,173,218.00
01/26/2005,14:07,1097.25,1097.50,1096.75,1096.75,143,1228,1371.00
01/26/2005,14:08,1096.75,1097.50,1096.75,1097.25,780,266,1046.00
01/26/2005,14:09,1097.00,1097.25,1096.75,1097.00,194,469,663.00
01/26/2005,14:10,1097.00,1097.25,1096.75,1097.00,188,186,374.00
01/26/2005,14:11,1097.25,1097.25,1096.25,1096.25,263,2773,3036.00
01/26/2005,14:12,1096.25,1096.50,1095.75,1096.00,347,2988,3335.00
01/26/2005,14:13,1095.75,1096.25,1095.75,1096.00,862,404,1266.00
01/26/2005,14:14,1096.00,1096.25,1095.75,1096.25,652,596,1248.00
01/26/2005,14:15,1096.25,1096.50,1095.75,1095.75,959,1380,2339.00
01/26/2005,14:16,1095.75,1096.25,1095.75,1096.00,1638,174,1812.00
01/26/2005,14:17,1096.25,1096.50,1096.00,1096.50,1818,20,1838.00
01/26/2005,14:18,1096.50,1096.75,1096.50,1096.50,544,319,863.00
01/26/2005,14:19,1096.50,1096.50,1096.25,1096.50,31,128,159.00
01/26/2005,14:20,1096.50,1096.50,1096.25,1096.50,446,17,463.00
01/26/2005,14:21,1096.50,1097.00,1096.25,1097.00,1116,96,1212.00
01/26/2005,14:22,1097.00,1097.75,1096.75,1097.50,2567,679,3246.00
01/26/2005,14:23,1097.75,1098.50,1097.50,1098.50,4187,1367,5554.00
01/26/2005,14:24,1098.25,1099.00,1098.25,1098.25,1757,1978,3735.00
01/26/2005,14:25,1098.25,1098.75,1098.25,1098.25,873,1260,2133.00
01/26/2005,14:26,1098.25,1099.00,1098.25,1099.00,2282,400,2682.00
01/26/2005,14:27,1098.75,1098.75,1098.00,1098.00,285,3274,3559.00
01/26/2005,14:28,1098.00,1098.25,1097.75,1097.75,156,1727,1883.00
01/26/2005,14:29,1098.00,1098.25,1097.75,1098.00,1618,657,2275.00
01/26/2005,14:30,1098.25,1098.50,1098.00,1098.25,484,109,593.00
01/26/2005,14:31,1098.00,1098.25,1097.75,1098.00,477,298,775.00
01/26/2005,14:32,1097.75,1098.50,1097.75,1098.00,475,258,733.00
01/26/2005,14:33,1098.00,1098.50,1097.75,1098.25,1161,811,1972.00
01/26/2005,14:34,1098.25,1098.75,1098.00,1098.50,2405,631,3036.00
01/26/2005,14:35,1098.50,1098.75,1098.25,1098.50,1331,723,2054.00
01/26/2005,14:36,1098.25,1099.00,1098.25,1098.50,1497,357,1854.00
01/26/2005,14:37,1098.75,1098.75,1098.50,1098.75,790,97,887.00
01/26/2005,14:38,1098.75,1099.50,1098.75,1099.00,3426,2057,5483.00
01/26/2005,14:39,1098.75,1099.00,1098.75,1098.75,90,482,572.00
01/26/2005,14:40,1099.00,1099.75,1098.75,1099.25,3770,1283,5053.00
01/26/2005,14:41,1099.25,1099.50,1098.50,1098.75,353,2819,3172.00
01/26/2005,14:42,1098.50,1099.00,1098.50,1098.75,495,589,1084.00
01/26/2005,14:43,1098.75,1098.75,1098.50,1098.75,1447,122,1569.00
01/26/2005,14:44,1098.75,1098.75,1098.50,1098.75,802,59,861.00
01/26/2005,14:45,1098.75,1099.50,1098.50,1099.25,3186,631,3817.00
01/26/2005,14:46,1099.25,1099.50,1098.75,1099.00,1448,1939,3387.00
01/26/2005,14:47,1099.25,1099.25,1098.50,1098.75,324,1922,2246.00
01/26/2005,14:48,1098.75,1099.25,1098.75,1099.00,2194,307,2501.00
01/26/2005,14:49,1099.25,1099.25,1099.00,1099.25,91,108,199.00
01/26/2005,14:50,1099.00,1099.50,1099.00,1099.50,2126,634,2760.00
01/26/2005,14:51,1099.50,1099.75,1099.00,1099.25,2412,1790,4202.00
01/26/2005,14:52,1099.25,1099.50,1099.00,1099.50,663,819,1482.00
01/26/2005,14:53,1099.50,1099.50,1099.25,1099.25,835,291,1126.00
01/26/2005,14:54,1099.00,1099.25,1098.50,1098.50,189,2696,2885.00
01/26/2005,14:55,1098.75,1098.75,1098.25,1098.25,509,1466,1975.00
01/26/2005,14:56,1098.50,1098.50,1097.75,1098.00,1327,5152,6479.00
01/26/2005,14:57,1098.00,1098.25,1097.75,1098.00,373,4155,4528.00
01/26/2005,14:58,1098.00,1098.00,1097.50,1097.75,2968,1209,4177.00
01/26/2005,14:59,1097.50,1098.00,1097.50,1097.75,1330,2755,4085.00
01/26/2005,15:00,1097.75,1097.75,1097.25,1097.75,2875,4534,7409.00
01/26/2005,15:01,1097.50,1097.75,1097.00,1097.00,2613,4814,7427.00
01/26/2005,15:02,1097.00,1097.25,1097.00,1097.00,2389,1946,4335.00
01/26/2005,15:03,1097.00,1097.25,1097.00,1097.00,1452,833,2285.00
01/26/2005,15:04,1097.00,1097.25,1097.00,1097.25,194,261,455.00
01/26/2005,15:05,1097.00,1097.25,1096.75,1096.75,687,3486,4173.00
01/26/2005,15:06,1096.75,1097.25,1096.75,1097.25,2047,1744,3791.00
01/26/2005,15:07,1097.00,1097.25,1097.00,1097.00,232,201,433.00
01/26/2005,15:08,1097.00,1097.25,1097.00,1097.00,48,154,202.00
01/26/2005,15:09,1097.00,1097.25,1096.75,1097.25,1954,779,2733.00
01/26/2005,15:10,1097.00,1097.25,1096.75,1097.00,338,1168,1506.00
01/26/2005,15:11,1097.00,1097.25,1096.25,1096.25,1900,3086,4986.00
01/26/2005,15:12,1096.25,1096.50,1095.50,1096.25,1911,3872,5783.00
01/26/2005,15:13,1096.00,1096.75,1096.00,1096.25,1695,665,2360.00
01/26/2005,15:14,1096.50,1096.75,1096.25,1096.50,696,209,905.00
01/26/2005,15:15,1096.25,1096.50,1095.75,1096.00,2129,2797,4926.00
01/26/2005,15:16,1096.00,1096.00,1096.00,1096.00,7,0,7.00
01/26/2005,15:31,1096.00,1096.00,1095.50,1095.75,409,188,597.00
01/26/2005,15:32,1095.75,1095.75,1095.50,1095.75,146,96,242.00
01/26/2005,15:33,1095.75,1095.75,1095.25,1095.50,17,220,237.00
01/26/2005,15:34,1095.25,1095.75,1095.25,1095.75,195,1,196.00
01/26/2005,15:35,1095.75,1095.75,1095.50,1095.50,6,7,13.00
01/26/2005,15:36,1095.50,1095.75,1095.50,1095.75,8,5,13.00
01/26/2005,15:37,1095.75,1095.75,1095.50,1095.50,3,85,88.00
01/26/2005,15:38,1095.75,1095.75,1095.25,1095.50,2,174,176.00
01/26/2005,15:39,1095.50,1095.50,1095.50,1095.50,238,0,238.00
01/26/2005,15:40,1095.75,1095.75,1095.50,1095.50,2,1,3.00
01/26/2005,15:41,1095.50,1095.50,1095.50,1095.50,0,2,2.00
01/26/2005,15:42,1095.75,1095.75,1095.75,1095.75,25,0,25.00
01/26/2005,15:43,1095.50,1095.75,1095.50,1095.50,1,4,5.00
01/26/2005,15:44,1095.50,1095.75,1095.50,1095.50,1,135,136.00
01/26/2005,15:45,1095.50,1095.50,1095.50,1095.50,0,20,20.00
01/26/2005,15:46,1095.50,1095.50,1095.25,1095.50,1,20,21.00
01/26/2005,15:47,1095.25,1095.50,1095.25,1095.50,102,22,124.00
01/26/2005,15:48,1095.50,1095.50,1095.50,1095.50,62,0,62.00
01/26/2005,15:49,1095.50,1095.50,1095.50,1095.50,4,0,4.00
01/26/2005,15:50,1095.50,1095.50,1095.50,1095.50,51,0,51.00
01/26/2005,15:51,1095.50,1095.50,1095.50,1095.50,1,0,1.00
01/26/2005,15:52,1095.50,1095.75,1095.50,1095.75,4,0,4.00
01/26/2005,15:53,1095.50,1095.50,1095.50,1095.50,0,2,2.00
01/26/2005,15:54,1095.75,1095.75,1095.75,1095.75,252,0,252.00
01/26/2005,15:55,1095.75,1095.75,1095.75,1095.75,64,0,64.00
01/26/2005,15:56,1095.75,1095.75,1095.50,1095.50,45,166,211.00
01/26/2005,15:57,1095.50,1095.75,1095.50,1095.75,100,27,127.00
01/26/2005,15:58,1095.75,1095.75,1095.75,1095.75,108,0,108.00
01/26/2005,15:59,1095.75,1095.75,1095.75,1095.75,3,0,3.00
01/26/2005,16:00,1095.75,1096.00,1095.75,1095.75,106,29,135.00
01/26/2005,17:01,1095.50,1095.50,1095.25,1095.25,1,11,12.00
01/26/2005,17:02,1095.25,1095.25,1095.25,1095.25,0,3,3.00
01/26/2005,17:03,1095.50,1095.50,1095.50,1095.50,9,0,9.00
01/26/2005,17:04,1095.50,1095.50,1095.25,1095.25,5,30,35.00
01/26/2005,17:06,1095.50,1095.50,1095.50,1095.50,2,0,2.00
01/26/2005,17:07,1095.25,1095.25,1095.25,1095.25,0,5,5.00
01/26/2005,17:08,1095.50,1095.50,1095.50,1095.50,32,0,32.00
01/26/2005,17:09,1095.50,1095.50,1095.50,1095.50,25,0,25.00
01/26/2005,17:10,1095.50,1095.75,1095.50,1095.75,22,0,22.00
01/26/2005,17:11,1095.75,1095.75,1095.75,1095.75,11,0,11.00
01/26/2005,17:12,1095.75,1095.75,1095.75,1095.75,5,0,5.00
01/26/2005,17:13,1095.50,1095.50,1095.50,1095.50,0,2,2.00
01/26/2005,17:15,1095.50,1095.50,1095.50,1095.50,0,3,3.00
01/26/2005,17:16,1095.50,1095.50,1095.50,1095.50,0,3,3.00
01/26/2005,17:18,1095.75,1095.75,1095.75,1095.75,6,0,6.00
01/26/2005,17:20,1095.75,1095.75,1095.75,1095.75,35,0,35.00
01/26/2005,17:21,1095.75,1095.75,1095.75,1095.75,26,0,26.00
01/26/2005,17:22,1095.75,1095.75,1095.75,1095.75,3,0,3.00
01/26/2005,17:23,1095.75,1095.75,1095.75,1095.75,11,0,11.00
01/26/2005,17:24,1096.00,1096.00,1095.75,1095.75,51,3,54.00
01/26/2005,17:28,1095.75,1095.75,1095.75,1095.75,0,5,5.00
01/26/2005,17:30,1095.75,1095.75,1095.75,1095.75,0,2,2.00
01/26/2005,17:31,1096.00,1096.00,1096.00,1096.00,131,0,131.00
01/26/2005,17:32,1096.00,1096.00,1095.75,1095.75,51,2,53.00
01/26/2005,17:33,1096.00,1096.00,1096.00,1096.00,28,0,28.00
01/26/2005,17:36,1095.75,1095.75,1095.75,1095.75,0,1,1.00
01/26/2005,17:37,1095.75,1095.75,1095.75,1095.75,0,1,1.00
01/26/2005,17:39,1096.00,1096.00,1095.75,1095.75,11,1,12.00
01/26/2005,17:42,1096.00,1096.00,1095.75,1095.75,3,1,4.00
01/26/2005,17:45,1096.00,1096.00,1095.75,1095.75,1,10,11.00
01/26/2005,17:47,1095.75,1095.75,1095.75,1095.75,0,29,29.00
01/26/2005,17:48,1095.75,1095.75,1095.75,1095.75,0,1,1.00
01/26/2005,17:50,1095.75,1095.75,1095.75,1095.75,0,2,2.00
01/26/2005,17:57,1095.50,1095.50,1095.50,1095.50,0,159,159.00
01/26/2005,17:58,1095.50,1095.50,1095.50,1095.50,0,4,4.00
01/26/2005,17:59,1095.50,1095.50,1095.50,1095.50,0,3,3.00
01/26/2005,18:01,1095.50,1095.50,1095.50,1095.50,0,2,2.00
01/26/2005,18:02,1095.50,1095.50,1095.50,1095.50,0,6,6.00
01/26/2005,18:03,1095.50,1095.50,1095.50,1095.50,0,9,9.00
01/26/2005,18:12,1095.50,1095.50,1095.50,1095.50,0,1,1.00
01/26/2005,18:13,1095.25,1095.25,1095.25,1095.25,0,1,1.00
01/26/2005,18:14,1095.25,1095.25,1095.25,1095.25,0,1,1.00
01/26/2005,18:15,1095.25,1095.50,1095.25,1095.50,2,3,5.00
01/26/2005,18:18,1095.50,1095.50,1095.50,1095.50,1,0,1.00
01/26/2005,18:21,1095.25,1095.25,1095.25,1095.25,0,10,10.00
01/26/2005,18:26,1095.25,1095.25,1095.25,1095.25,0,1,1.00
01/26/2005,18:27,1095.50,1095.50,1095.50,1095.50,1,0,1.00
01/26/2005,18:28,1095.50,1095.50,1095.50,1095.50,2,0,2.00
01/26/2005,18:29,1095.25,1095.25,1095.25,1095.25,0,49,49.00
01/26/2005,18:30,1095.25,1095.25,1095.25,1095.25,0,8,8.00
01/26/2005,18:31,1095.50,1095.50,1095.25,1095.25,2,34,36.00
01/26/2005,18:32,1095.00,1095.00,1095.00,1095.00,0,1,1.00
01/26/2005,18:34,1095.00,1095.00,1095.00,1095.00,0,1,1.00
01/26/2005,18:36,1095.00,1095.25,1095.00,1095.25,1,1,2.00
01/26/2005,18:38,1095.25,1095.25,1095.00,1095.00,1,15,16.00
01/26/2005,18:39,1095.25,1095.25,1095.25,1095.25,4,0,4.00
01/26/2005,18:42,1095.25,1095.25,1095.00,1095.00,1,1,2.00
01/26/2005,18:45,1095.25,1095.25,1095.25,1095.25,5,0,5.00
01/26/2005,18:48,1095.25,1095.25,1095.25,1095.25,26,0,26.00
01/26/2005,18:50,1095.25,1095.25,1095.25,1095.25,10,0,10.00
01/26/2005,18:52,1095.50,1095.50,1095.25,1095.25,5,1,6.00
01/26/2005,18:54,1095.25,1095.50,1095.25,1095.50,1,1,2.00
01/26/2005,19:01,1095.25,1095.25,1095.25,1095.25,0,2,2.00
01/26/2005,19:02,1095.50,1095.50,1095.50,1095.50,1,0,1.00
01/26/2005,19:03,1095.50,1095.50,1095.50,1095.50,76,0,76.00
01/26/2005,19:04,1095.50,1095.50,1095.50,1095.50,5,0,5.00
01/26/2005,19:06,1095.50,1095.50,1095.50,1095.50,8,0,8.00
01/26/2005,19:08,1095.50,1095.50,1095.50,1095.50,1,0,1.00
01/26/2005,19:14,1095.75,1095.75,1095.75,1095.75,5,0,5.00
01/26/2005,19:16,1095.50,1095.50,1095.50,1095.50,0,3,3.00
01/26/2005,19:18,1095.75,1095.75,1095.75,1095.75,56,0,56.00
01/26/2005,19:20,1095.75,1095.75,1095.75,1095.75,1,0,1.00
01/26/2005,19:21,1095.75,1095.75,1095.75,1095.75,1,0,1.00
01/26/2005,19:23,1095.75,1095.75,1095.75,1095.75,1,0,1.00
01/26/2005,19:24,1095.75,1095.75,1095.75,1095.75,3,0,3.00
01/26/2005,19:28,1095.75,1095.75,1095.75,1095.75,1,0,1.00
01/26/2005,19:30,1095.75,1095.75,1095.75,1095.75,2,0,2.00
01/26/2005,19:31,1095.75,1095.75,1095.75,1095.75,28,0,28.00
01/26/2005,19:33,1096.00,1096.00,1095.75,1095.75,1,1,2.00
01/26/2005,19:36,1096.00,1096.00,1096.00,1096.00,3,0,3.00
01/26/2005,19:39,1095.75,1095.75,1095.75,1095.75,0,1,1.00
01/26/2005,19:40,1095.75,1095.75,1095.75,1095.75,0,1,1.00
01/26/2005,19:42,1096.00,1096.00,1096.00,1096.00,1,0,1.00
01/26/2005,19:43,1095.75,1095.75,1095.75,1095.75,0,1,1.00
01/26/2005,19:44,1095.75,1095.75,1095.75,1095.75,0,1,1.00
01/26/2005,19:45,1095.75,1095.75,1095.75,1095.75,0,4,4.00
01/26/2005,19:47,1095.75,1095.75,1095.75,1095.75,0,10,10.00
01/26/2005,19:49,1096.00,1096.00,1096.00,1096.00,1,0,1.00
01/26/2005,19:52,1095.75,1095.75,1095.75,1095.75,0,175,175.00
01/26/2005,19:53,1095.75,1095.75,1095.75,1095.75,0,5,5.00
01/26/2005,19:54,1095.75,1095.75,1095.75,1095.75,0,5,5.00
01/26/2005,20:00,1095.50,1095.50,1095.50,1095.50,0,2,2.00
01/26/2005,20:01,1095.75,1095.75,1095.75,1095.75,31,0,31.00
01/26/2005,20:07,1095.75,1095.75,1095.75,1095.75,2,0,2.00
01/26/2005,20:08,1095.75,1095.75,1095.75,1095.75,5,0,5.00
01/26/2005,20:13,1095.75,1095.75,1095.75,1095.75,1,0,1.00
01/26/2005,20:15,1095.50,1095.50,1095.50,1095.50,0,2,2.00
01/26/2005,20:19,1095.50,1095.50,1095.50,1095.50,0,1,1.00
01/26/2005,20:23,1095.50,1095.75,1095.50,1095.75,1,1,2.00
01/26/2005,20:24,1095.75,1095.75,1095.75,1095.75,16,0,16.00
01/26/2005,20:25,1095.75,1095.75,1095.75,1095.75,16,0,16.00
01/26/2005,20:26,1095.75,1095.75,1095.75,1095.75,2,0,2.00
01/26/2005,20:27,1095.50,1095.50,1095.50,1095.50,0,6,6.00
01/26/2005,20:29,1095.50,1095.50,1095.50,1095.50,0,2,2.00
01/26/2005,20:30,1095.50,1095.50,1095.50,1095.50,0,2,2.00
01/26/2005,20:31,1095.50,1095.50,1095.50,1095.50,0,14,14.00
01/26/2005,20:33,1095.50,1095.50,1095.50,1095.50,0,2,2.00
01/26/2005,20:40,1095.50,1095.50,1095.50,1095.50,0,1,1.00
01/26/2005,20:44,1095.50,1095.50,1095.50,1095.50,0,6,6.00
01/26/2005,20:54,1095.75,1095.75,1095.75,1095.75,22,0,22.00
01/26/2005,20:55,1095.75,1095.75,1095.75,1095.75,12,0,12.00
01/26/2005,20:56,1095.75,1095.75,1095.75,1095.75,6,0,6.00
01/26/2005,20:57,1095.75,1095.75,1095.75,1095.75,1,0,1.00
01/26/2005,20:59,1095.75,1095.75,1095.75,1095.75,1,0,1.00
01/26/2005,21:01,1096.00,1096.00,1095.50,1095.50,1,27,28.00
01/26/2005,21:03,1095.50,1095.50,1095.50,1095.50,0,2,2.00
01/26/2005,21:05,1095.75,1096.00,1095.75,1096.00,11,0,11.00
01/26/2005,21:07,1095.75,1095.75,1095.75,1095.75,0,5,5.00
01/26/2005,21:10,1095.75,1095.75,1095.75,1095.75,0,1,1.00
01/26/2005,21:14,1095.75,1095.75,1095.75,1095.75,0,1,1.00
01/26/2005,21:16,1096.00,1096.00,1096.00,1096.00,1,0,1.00
01/26/2005,21:17,1096.00,1096.00,1096.00,1096.00,2,0,2.00
01/26/2005,21:19,1096.00,1096.00,1096.00,1096.00,1,0,1.00
01/26/2005,21:21,1096.00,1096.00,1096.00,1096.00,14,0,14.00
01/26/2005,21:26,1095.75,1095.75,1095.75,1095.75,0,1,1.00
01/26/2005,21:33,1096.00,1096.00,1096.00,1096.00,2,0,2.00
01/26/2005,21:36,1095.75,1095.75,1095.75,1095.75,0,61,61.00
01/26/2005,21:37,1095.75,1095.75,1095.75,1095.75,0,20,20.00
01/26/2005,21:38,1095.75,1095.75,1095.75,1095.75,0,20,20.00
01/26/2005,21:39,1095.75,1095.75,1095.75,1095.75,0,20,20.00
01/26/2005,21:40,1095.75,1095.75,1095.75,1095.75,0,3,3.00
01/26/2005,21:41,1095.75,1096.00,1095.75,1096.00,61,2,63.00
01/26/2005,21:42,1096.00,1096.25,1096.00,1096.25,138,0,138.00
01/26/2005,21:43,1096.25,1096.25,1096.25,1096.25,46,0,46.00
01/26/2005,21:44,1096.25,1096.25,1096.25,1096.25,21,0,21.00
01/26/2005,21:45,1096.25,1096.50,1096.25,1096.50,11,0,11.00
01/26/2005,21:46,1096.25,1096.25,1096.00,1096.00,0,4,4.00
01/26/2005,21:47,1096.00,1096.25,1096.00,1096.25,10,1,11.00
01/26/2005,21:48,1096.25,1096.25,1096.00,1096.00,1,2,3.00
01/26/2005,21:49,1096.25,1096.25,1096.25,1096.25,2,0,2.00
01/26/2005,21:50,1096.00,1096.00,1096.00,1096.00,0,1,1.00
01/26/2005,21:51,1096.00,1096.00,1096.00,1096.00,0,1,1.00
01/26/2005,21:54,1096.00,1096.00,1096.00,1096.00,0,20,20.00
01/26/2005,21:56,1096.00,1096.00,1096.00,1096.00,0,1,1.00
01/26/2005,21:59,1096.00,1096.00,1096.00,1096.00,0,6,6.00
01/26/2005,22:01,1096.25,1096.25,1096.00,1096.25,20,2,22.00
01/26/2005,22:03,1096.25,1096.50,1096.25,1096.50,14,0,14.00
01/26/2005,22:04,1096.25,1096.25,1096.25,1096.25,0,5,5.00
01/26/2005,22:05,1096.25,1096.50,1096.25,1096.50,3,6,9.00
01/26/2005,22:07,1096.50,1096.50,1096.50,1096.50,2,0,2.00
01/26/2005,22:10,1096.50,1096.50,1096.50,1096.50,1,0,1.00
01/26/2005,22:12,1096.50,1096.50,1096.50,1096.50,2,0,2.00
01/26/2005,22:13,1096.25,1096.25,1096.25,1096.25,0,1,1.00
01/26/2005,22:14,1096.50,1096.50,1096.25,1096.50,4,2,6.00
01/26/2005,22:16,1096.50,1096.50,1096.50,1096.50,5,0,5.00
01/26/2005,22:17,1096.50,1096.50,1096.50,1096.50,3,0,3.00
01/26/2005,22:18,1096.50,1096.50,1096.50,1096.50,1,0,1.00
01/26/2005,22:19,1096.25,1096.25,1096.25,1096.25,0,3,3.00
01/26/2005,22:20,1096.25,1096.25,1096.25,1096.25,0,1,1.00
01/26/2005,22:21,1096.50,1096.50,1096.25,1096.50,2,2,4.00
01/26/2005,22:22,1096.50,1096.50,1096.50,1096.50,37,0,37.00
01/26/2005,22:28,1096.50,1096.50,1096.50,1096.50,1,0,1.00
01/26/2005,22:32,1096.50,1096.50,1096.50,1096.50,1,0,1.00
01/26/2005,22:35,1096.25,1096.25,1096.25,1096.25,0,5,5.00
01/26/2005,22:37,1096.25,1096.25,1096.25,1096.25,0,10,10.00
01/26/2005,22:38,1096.25,1096.25,1096.25,1096.25,0,5,5.00
01/26/2005,22:39,1096.25,1096.25,1096.25,1096.25,0,21,21.00
01/26/2005,22:42,1096.25,1096.25,1096.00,1096.00,0,15,15.00
01/26/2005,22:43,1096.00,1096.00,1096.00,1096.00,0,3,3.00
01/26/2005,22:44,1096.00,1096.00,1096.00,1096.00,0,2,2.00
01/26/2005,22:45,1095.75,1095.75,1095.75,1095.75,0,5,5.00
01/26/2005,22:46,1095.75,1095.75,1095.75,1095.75,0,35,35.00
01/26/2005,22:48,1095.50,1095.50,1095.50,1095.50,0,16,16.00
01/26/2005,22:49,1095.50,1095.50,1095.50,1095.50,0,30,30.00
01/26/2005,22:52,1095.50,1095.50,1095.50,1095.50,0,1,1.00
01/26/2005,22:54,1095.25,1095.25,1095.25,1095.25,0,1,1.00
01/26/2005,22:55,1095.25,1095.25,1095.25,1095.25,0,2,2.00
01/26/2005,22:56,1095.25,1095.25,1095.25,1095.25,0,2,2.00
01/26/2005,22:57,1095.25,1095.25,1095.25,1095.25,0,2,2.00
01/26/2005,22:58,1095.50,1095.50,1095.50,1095.50,5,0,5.00
01/26/2005,22:59,1095.50,1095.50,1095.50,1095.50,2,0,2.00
01/26/2005,23:00,1095.25,1095.25,1095.25,1095.25,0,1,1.00
01/26/2005,23:01,1095.50,1095.50,1095.25,1095.25,1,4,5.00
01/26/2005,23:03,1095.50,1095.50,1095.50,1095.50,4,0,4.00
01/26/2005,23:04,1095.50,1095.50,1095.50,1095.50,1,0,1.00
01/26/2005,23:07,1095.50,1095.50,1095.50,1095.50,38,0,38.00
01/26/2005,23:09,1095.50,1095.50,1095.50,1095.50,30,0,30.00
01/26/2005,23:21,1095.75,1095.75,1095.75,1095.75,20,0,20.00
01/26/2005,23:24,1095.75,1095.75,1095.75,1095.75,27,0,27.00
01/26/2005,23:27,1096.00,1096.00,1095.75,1095.75,3,1,4.00
01/26/2005,23:29,1096.00,1096.00,1096.00,1096.00,39,0,39.00
01/26/2005,23:30,1096.00,1096.00,1096.00,1096.00,2,0,2.00
01/26/2005,23:31,1096.00,1096.00,1096.00,1096.00,1,0,1.00
01/26/2005,23:32,1096.00,1096.00,1096.00,1096.00,4,0,4.00
01/26/2005,23:35,1096.25,1096.25,1096.25,1096.25,1,0,1.00
01/26/2005,23:36,1096.00,1096.00,1096.00,1096.00,0,10,10.00
01/26/2005,23:41,1096.25,1096.25,1096.25,1096.25,2,0,2.00
01/26/2005,23:45,1096.25,1096.25,1096.25,1096.25,5,0,5.00
01/26/2005,23:47,1096.25,1096.25,1096.25,1096.25,2,0,2.00
01/26/2005,23:48,1096.00,1096.00,1096.00,1096.00,0,1,1.00
01/26/2005,23:52,1096.25,1096.25,1096.25,1096.25,15,0,15.00
01/26/2005,23:54,1096.25,1096.25,1096.25,1096.25,2,0,2.00
01/26/2005,23:56,1096.00,1096.00,1096.00,1096.00,0,5,5.00
01/27/2005,00:00,1096.25,1096.25,1096.25,1096.25,40,0,40.00
01/27/2005,00:02,1096.25,1096.25,1096.25,1096.25,10,0,10.00
01/27/2005,00:04,1096.25,1096.25,1096.25,1096.25,5,0,5.00
01/27/2005,00:05,1096.25,1096.25,1096.25,1096.25,10,0,10.00
01/27/2005,00:06,1096.25,1096.25,1096.25,1096.25,1,0,1.00
01/27/2005,00:09,1096.25,1096.25,1096.25,1096.25,5,0,5.00
01/27/2005,00:13,1096.25,1096.25,1096.25,1096.25,2,0,2.00
01/27/2005,00:14,1096.25,1096.25,1096.25,1096.25,12,0,12.00
01/27/2005,00:17,1096.25,1096.25,1096.25,1096.25,1,0,1.00
01/27/2005,00:24,1096.25,1096.25,1096.25,1096.25,11,0,11.00
01/27/2005,00:26,1096.25,1096.25,1096.25,1096.25,1,0,1.00
01/27/2005,00:31,1096.25,1096.25,1096.25,1096.25,1,0,1.00
01/27/2005,00:32,1096.50,1096.50,1096.50,1096.50,2,0,2.00
01/27/2005,00:34,1096.50,1096.50,1096.50,1096.50,1,0,1.00
01/27/2005,00:36,1096.25,1096.25,1096.25,1096.25,0,10,10.00
01/27/2005,00:37,1096.25,1096.25,1096.25,1096.25,0,1,1.00
01/27/2005,00:40,1096.25,1096.25,1096.25,1096.25,0,3,3.00
01/27/2005,00:41,1096.25,1096.25,1096.25,1096.25,0,21,21.00
01/27/2005,00:42,1096.25,1096.25,1096.25,1096.25,0,4,4.00
01/27/2005,00:43,1096.25,1096.25,1096.25,1096.25,0,3,3.00
01/27/2005,00:46,1096.25,1096.25,1096.25,1096.25,0,1,1.00
01/27/2005,00:48,1096.25,1096.25,1096.25,1096.25,0,2,2.00
01/27/2005,00:49,1096.00,1096.00,1096.00,1096.00,0,1,1.00
01/27/2005,00:57,1096.25,1096.25,1096.25,1096.25,3,0,3.00
01/27/2005,00:58,1096.25,1096.25,1096.25,1096.25,2,0,2.00
01/27/2005,01:01,1096.50,1096.50,1096.50,1096.50,1,0,1.00
01/27/2005,01:04,1096.25,1096.25,1096.25,1096.25,0,1,1.00
01/27/2005,01:06,1096.25,1096.25,1096.25,1096.25,0,1,1.00
01/27/2005,01:07,1096.25,1096.25,1096.25,1096.25,0,1,1.00
01/27/2005,01:09,1096.25,1096.25,1096.25,1096.25,0,1,1.00
01/27/2005,01:14,1096.00,1096.50,1096.00,1096.50,14,4,18.00
01/27/2005,01:24,1096.25,1096.25,1096.25,1096.25,0,10,10.00
01/27/2005,01:25,1096.25,1096.25,1096.25,1096.25,0,15,15.00
01/27/2005,01:26,1096.00,1096.00,1096.00,1096.00,0,20,20.00
01/27/2005,01:27,1095.75,1096.00,1095.50,1095.50,6,19,25.00
01/27/2005,01:28,1095.50,1095.50,1095.50,1095.50,0,2,2.00
01/27/2005,01:29,1095.50,1095.50,1095.50,1095.50,0,16,16.00
01/27/2005,01:30,1095.50,1095.75,1095.50,1095.75,1,2,3.00
01/27/2005,01:33,1095.75,1095.75,1095.75,1095.75,2,0,2.00
01/27/2005,01:35,1095.75,1095.75,1095.75,1095.75,54,0,54.00
01/27/2005,01:36,1096.00,1096.00,1095.75,1095.75,1,18,19.00
01/27/2005,01:37,1095.75,1095.75,1095.75,1095.75,0,2,2.00
01/27/2005,01:38,1095.75,1095.75,1095.75,1095.75,0,23,23.00
01/27/2005,01:39,1095.75,1095.75,1095.50,1095.50,0,20,20.00
01/27/2005,01:40,1095.75,1095.75,1095.50,1095.75,13,3,16.00
01/27/2005,01:41,1096.00,1096.00,1095.75,1096.00,43,3,46.00
01/27/2005,01:42,1095.75,1095.75,1095.75,1095.75,0,4,4.00
01/27/2005,01:43,1096.00,1096.00,1096.00,1096.00,10,0,10.00
01/27/2005,01:47,1096.00,1096.00,1096.00,1096.00,6,0,6.00
01/27/2005,01:48,1096.00,1096.00,1096.00,1096.00,1,0,1.00
01/27/2005,01:49,1095.75,1096.00,1095.75,1096.00,1,5,6.00
01/27/2005,01:50,1096.00,1096.00,1096.00,1096.00,2,0,2.00
01/27/2005,01:51,1096.25,1096.25,1096.25,1096.25,85,0,85.00
01/27/2005,01:52,1096.25,1096.25,1096.00,1096.25,40,1,41.00
01/27/2005,01:53,1096.50,1096.50,1096.50,1096.50,1,0,1.00
01/27/2005,01:54,1096.25,1096.25,1096.25,1096.25,0,21,21.00
01/27/2005,01:55,1096.25,1096.25,1096.25,1096.25,0,2,2.00
01/27/2005,01:58,1096.50,1096.50,1096.50,1096.50,10,0,10.00
01/27/2005,01:59,1096.50,1096.50,1096.50,1096.50,93,0,93.00
01/27/2005,02:00,1096.50,1096.50,1096.50,1096.50,116,0,116.00
01/27/2005,02:01,1096.50,1096.50,1096.25,1096.50,150,2,152.00
01/27/2005,02:02,1096.50,1096.50,1096.50,1096.50,156,0,156.00
01/27/2005,02:03,1096.25,1096.50,1096.25,1096.50,2,5,7.00
01/27/2005,02:04,1096.50,1096.50,1096.25,1096.25,20,25,45.00
01/27/2005,02:05,1096.25,1096.25,1096.25,1096.25,0,45,45.00
01/27/2005,02:06,1096.25,1096.25,1096.25,1096.25,0,87,87.00
01/27/2005,02:07,1096.25,1096.50,1096.25,1096.50,20,22,42.00
01/27/2005,02:08,1096.25,1096.50,1096.25,1096.25,14,45,59.00
01/27/2005,02:09,1096.25,1096.25,1096.25,1096.25,0,1,1.00
01/27/2005,02:10,1096.50,1096.50,1096.50,1096.50,9,0,9.00
01/27/2005,02:11,1096.50,1096.75,1096.50,1096.75,84,0,84.00
01/27/2005,02:12,1096.75,1096.75,1096.75,1096.75,153,0,153.00
01/27/2005,02:13,1096.75,1097.00,1096.75,1097.00,34,0,34.00
01/27/2005,02:14,1096.75,1096.75,1096.75,1096.75,0,86,86.00
01/27/2005,02:15,1096.50,1096.50,1096.50,1096.50,0,81,81.00
01/27/2005,02:16,1096.50,1096.50,1096.50,1096.50,0,3,3.00
01/27/2005,02:17,1096.25,1096.50,1096.25,1096.50,9,3,12.00
01/27/2005,02:18,1096.25,1096.25,1096.25,1096.25,0,70,70.00
01/27/2005,02:19,1096.25,1096.25,1096.25,1096.25,0,3,3.00
01/27/2005,02:21,1096.00,1096.00,1096.00,1096.00,0,105,105.00
01/27/2005,02:22,1095.75,1096.00,1095.75,1096.00,5,3,8.00
01/27/2005,02:23,1095.75,1095.75,1095.75,1095.75,0,5,5.00
01/27/2005,02:24,1096.00,1096.00,1095.75,1095.75,1,2,3.00
01/27/2005,02:25,1095.75,1095.75,1095.75,1095.75,0,10,10.00
01/27/2005,02:26,1096.00,1096.00,1095.75,1096.00,67,1,68.00
01/27/2005,02:27,1096.00,1096.00,1096.00,1096.00,96,0,96.00
01/27/2005,02:28,1096.00,1096.00,1096.00,1096.00,5,0,5.00
01/27/2005,02:29,1096.00,1096.00,1096.00,1096.00,3,0,3.00
01/27/2005,02:31,1096.00,1096.00,1096.00,1096.00,1,0,1.00
01/27/2005,02:32,1096.25,1096.50,1096.25,1096.50,84,0,84.00
01/27/2005,02:33,1096.25,1096.25,1096.25,1096.25,0,43,43.00
01/27/2005,02:34,1096.00,1096.25,1096.00,1096.25,14,1,15.00
01/27/2005,02:35,1096.00,1096.25,1096.00,1096.25,6,7,13.00
01/27/2005,02:36,1096.25,1096.25,1096.25,1096.25,55,0,55.00
01/27/2005,02:37,1096.25,1096.25,1096.00,1096.00,27,1,28.00
01/27/2005,02:38,1096.00,1096.00,1096.00,1096.00,0,59,59.00
01/27/2005,02:40,1096.25,1096.25,1096.25,1096.25,27,0,27.00
01/27/2005,02:41,1096.25,1096.25,1096.25,1096.25,14,0,14.00
01/27/2005,02:42,1096.25,1096.25,1096.00,1096.00,25,12,37.00
01/27/2005,02:43,1096.00,1096.00,1096.00,1096.00,0,2,2.00
01/27/2005,02:44,1096.00,1096.25,1096.00,1096.25,4,11,15.00
01/27/2005,02:45,1096.00,1096.00,1096.00,1096.00,0,2,2.00
01/27/2005,02:46,1096.00,1096.50,1096.00,1096.50,25,2,27.00
01/27/2005,02:47,1096.25,1096.25,1096.25,1096.25,0,30,30.00
01/27/2005,02:48,1096.25,1096.25,1096.25,1096.25,0,1,1.00
01/27/2005,02:49,1096.25,1096.25,1096.25,1096.25,0,11,11.00
01/27/2005,02:50,1096.25,1096.25,1096.25,1096.25,0,3,3.00
01/27/2005,02:51,1096.25,1096.50,1096.25,1096.50,163,1,164.00
01/27/2005,02:52,1096.50,1096.50,1096.50,1096.50,1,0,1.00
01/27/2005,02:53,1096.75,1096.75,1096.75,1096.75,120,0,120.00
01/27/2005,02:54,1096.75,1096.75,1096.75,1096.75,22,0,22.00
01/27/2005,02:55,1096.75,1096.75,1096.50,1096.50,22,3,25.00
01/27/2005,02:56,1096.75,1096.75,1096.75,1096.75,3,0,3.00
01/27/2005,02:57,1096.75,1096.75,1096.75,1096.75,1,0,1.00
01/27/2005,02:58,1096.75,1096.75,1096.75,1096.75,53,0,53.00
01/27/2005,02:59,1096.75,1097.00,1096.75,1096.75,13,14,27.00
01/27/2005,03:00,1096.75,1096.75,1096.75,1096.75,0,2,2.00
01/27/2005,03:01,1097.00,1097.25,1097.00,1097.00,221,36,257.00
01/27/2005,03:04,1097.00,1097.00,1097.00,1097.00,0,10,10.00
01/27/2005,03:05,1096.75,1096.75,1096.50,1096.75,10,32,42.00
01/27/2005,03:07,1096.50,1096.50,1096.50,1096.50,0,3,3.00
01/27/2005,03:08,1096.50,1096.50,1096.50,1096.50,0,3,3.00
01/27/2005,03:10,1096.75,1096.75,1096.75,1096.75,53,0,53.00
01/27/2005,03:11,1096.75,1096.75,1096.75,1096.75,43,0,43.00
01/27/2005,03:13,1096.75,1096.75,1096.75,1096.75,27,0,27.00
01/27/2005,03:14,1096.75,1096.75,1096.75,1096.75,12,0,12.00
01/27/2005,03:16,1096.75,1096.75,1096.75,1096.75,5,0,5.00
01/27/2005,03:17,1096.75,1096.75,1096.75,1096.75,4,0,4.00
01/27/2005,03:18,1096.75,1096.75,1096.75,1096.75,21,0,21.00
01/27/2005,03:19,1096.75,1096.75,1096.75,1096.75,8,0,8.00
01/27/2005,03:20,1096.75,1096.75,1096.75,1096.75,51,0,51.00
01/27/2005,03:22,1096.75,1096.75,1096.75,1096.75,3,0,3.00
01/27/2005,03:23,1096.75,1096.75,1096.75,1096.75,2,0,2.00
01/27/2005,03:24,1096.75,1096.75,1096.75,1096.75,5,0,5.00
01/27/2005,03:25,1096.75,1096.75,1096.75,1096.75,22,0,22.00
01/27/2005,03:26,1096.75,1096.75,1096.75,1096.75,9,0,9.00
01/27/2005,03:27,1096.75,1096.75,1096.75,1096.75,1,0,1.00
01/27/2005,03:29,1096.50,1096.50,1096.50,1096.50,0,5,5.00
01/27/2005,03:30,1096.50,1096.50,1096.50,1096.50,0,24,24.00
01/27/2005,03:31,1096.50,1096.50,1096.50,1096.50,0,26,26.00
01/27/2005,03:32,1096.25,1096.25,1096.25,1096.25,0,7,7.00
01/27/2005,03:35,1096.25,1096.25,1096.25,1096.25,0,1,1.00
01/27/2005,03:36,1096.25,1096.25,1096.25,1096.25,0,8,8.00
01/27/2005,03:37,1096.25,1096.25,1096.25,1096.25,0,3,3.00
01/27/2005,03:38,1096.50,1096.50,1096.50,1096.50,29,0,29.00
01/27/2005,03:40,1096.50,1096.50,1096.50,1096.50,12,0,12.00
01/27/2005,03:42,1096.50,1096.50,1096.50,1096.50,1,0,1.00
01/27/2005,03:46,1096.50,1096.50,1096.50,1096.50,160,0,160.00
01/27/2005,03:48,1096.50,1096.50,1096.50,1096.50,21,0,21.00
01/27/2005,03:50,1096.50,1096.50,1096.25,1096.25,27,15,42.00
01/27/2005,03:51,1096.25,1096.25,1096.25,1096.25,0,5,5.00
01/27/2005,03:52,1096.25,1096.25,1096.00,1096.00,0,121,121.00
01/27/2005,03:53,1096.00,1096.00,1096.00,1096.00,0,200,200.00
01/27/2005,03:54,1096.25,1096.25,1096.00,1096.00,5,4,9.00
01/27/2005,03:55,1096.00,1096.00,1096.00,1096.00,0,19,19.00
01/27/2005,03:56,1096.00,1096.00,1095.75,1095.75,14,5,19.00
01/27/2005,03:57,1095.75,1095.75,1095.75,1095.75,0,58,58.00
01/27/2005,03:58,1095.75,1096.00,1095.75,1095.75,36,91,127.00
01/27/2005,03:59,1095.75,1095.75,1095.25,1095.25,70,249,319.00
01/27/2005,04:00,1095.25,1095.50,1095.25,1095.50,11,2,13.00
01/27/2005,04:01,1095.25,1095.50,1095.00,1095.00,4,75,79.00
01/27/2005,04:02,1095.00,1095.25,1095.00,1095.25,45,218,263.00
01/27/2005,04:03,1095.25,1095.25,1094.75,1094.75,5,333,338.00
01/27/2005,04:04,1095.00,1095.00,1094.50,1095.00,36,131,167.00
01/27/2005,04:05,1094.75,1095.00,1094.75,1094.75,17,116,133.00
01/27/2005,04:06,1094.75,1094.75,1094.50,1094.50,0,21,21.00
01/27/2005,04:07,1094.75,1094.75,1094.00,1094.25,77,458,535.00
01/27/2005,04:08,1094.00,1094.25,1094.00,1094.00,1,152,153.00
01/27/2005,04:09,1094.25,1094.25,1094.25,1094.25,112,0,112.00
01/27/2005,04:10,1094.25,1094.25,1094.25,1094.25,1,0,1.00
01/27/2005,04:11,1094.50,1094.50,1094.50,1094.50,1,0,1.00
01/27/2005,04:12,1094.50,1094.50,1094.25,1094.50,79,4,83.00
01/27/2005,04:13,1094.50,1094.50,1094.50,1094.50,11,0,11.00
01/27/2005,04:14,1094.50,1094.50,1094.50,1094.50,5,0,5.00
01/27/2005,04:15,1094.50,1094.50,1094.25,1094.50,15,40,55.00
01/27/2005,04:16,1094.25,1094.25,1094.00,1094.00,0,37,37.00
01/27/2005,04:17,1094.00,1094.00,1093.75,1093.75,0,234,234.00
01/27/2005,04:18,1094.00,1094.00,1093.75,1093.75,26,9,35.00
01/27/2005,04:19,1094.00,1094.00,1094.00,1094.00,111,0,111.00
01/27/2005,04:20,1094.00,1094.25,1094.00,1094.25,14,0,14.00
01/27/2005,04:21,1094.50,1094.50,1094.25,1094.50,11,10,21.00
01/27/2005,04:22,1094.25,1094.25,1094.25,1094.25,0,43,43.00
01/27/2005,04:23,1094.25,1094.25,1094.25,1094.25,0,23,23.00
01/27/2005,04:24,1094.25,1094.25,1094.25,1094.25,0,30,30.00
01/27/2005,04:25,1094.25,1094.50,1094.25,1094.50,101,35,136.00
01/27/2005,04:26,1094.50,1094.50,1094.50,1094.50,20,0,20.00
01/27/2005,04:27,1094.50,1094.50,1094.50,1094.50,13,0,13.00
01/27/2005,04:28,1094.50,1094.50,1094.25,1094.25,61,1,62.00
01/27/2005,04:30,1094.25,1094.25,1094.25,1094.25,0,1,1.00
01/27/2005,04:31,1094.25,1094.25,1094.00,1094.25,46,58,104.00
01/27/2005,04:32,1094.50,1094.50,1094.00,1094.00,1,6,7.00
01/27/2005,04:33,1094.25,1094.25,1094.25,1094.25,12,0,12.00
01/27/2005,04:34,1094.25,1094.25,1094.25,1094.25,27,0,27.00
01/27/2005,04:35,1094.50,1094.50,1094.50,1094.50,3,0,3.00
01/27/2005,04:36,1094.25,1094.25,1094.25,1094.25,0,1,1.00
01/27/2005,04:37,1094.25,1094.50,1094.25,1094.50,52,3,55.00
01/27/2005,04:38,1094.50,1094.75,1094.50,1094.50,108,51,159.00
01/27/2005,04:39,1094.50,1094.50,1094.25,1094.50,25,12,37.00
01/27/2005,04:40,1094.50,1094.50,1094.50,1094.50,14,0,14.00
01/27/2005,04:41,1094.50,1094.50,1094.50,1094.50,162,0,162.00
01/27/2005,04:42,1094.50,1094.75,1094.50,1094.50,16,2,18.00
01/27/2005,04:43,1094.50,1094.75,1094.50,1094.75,7,1,8.00
01/27/2005,04:44,1094.75,1094.75,1094.75,1094.75,14,0,14.00
01/27/2005,04:46,1094.50,1094.50,1094.50,1094.50,0,10,10.00
01/27/2005,04:48,1094.50,1094.75,1094.50,1094.50,1,17,18.00
01/27/2005,04:49,1094.50,1094.50,1094.50,1094.50,0,61,61.00
01/27/2005,04:50,1094.50,1094.50,1094.50,1094.50,0,2,2.00
01/27/2005,04:52,1094.50,1094.50,1094.50,1094.50,0,14,14.00
01/27/2005,04:53,1094.50,1094.75,1094.50,1094.75,57,12,69.00
01/27/2005,04:54,1094.75,1094.75,1094.50,1094.50,4,39,43.00
01/27/2005,04:55,1094.75,1094.75,1094.75,1094.75,2,0,2.00
01/27/2005,04:56,1094.75,1094.75,1094.75,1094.75,150,0,150.00
01/27/2005,04:57,1094.75,1094.75,1094.50,1094.50,46,5,51.00
01/27/2005,04:58,1094.50,1094.50,1094.50,1094.50,0,11,11.00
01/27/2005,04:59,1094.50,1094.50,1094.25,1094.25,0,50,50.00
01/27/2005,05:00,1094.25,1094.25,1094.00,1094.25,24,151,175.00
01/27/2005,05:01,1094.50,1094.50,1094.25,1094.25,3,14,17.00
01/27/2005,05:02,1094.50,1094.50,1094.50,1094.50,6,0,6.00
01/27/2005,05:03,1094.50,1094.50,1094.50,1094.50,26,0,26.00
01/27/2005,05:04,1094.50,1095.00,1094.50,1095.00,106,0,106.00
01/27/2005,05:05,1095.00,1095.50,1095.00,1095.25,184,44,228.00
01/27/2005,05:06,1095.25,1095.50,1095.00,1095.00,5,198,203.00
01/27/2005,05:07,1095.00,1095.50,1095.00,1095.50,20,42,62.00
01/27/2005,05:08,1095.50,1095.50,1095.25,1095.25,196,21,217.00
01/27/2005,05:09,1095.50,1095.50,1095.50,1095.50,1,0,1.00
01/27/2005,05:10,1095.25,1095.75,1095.25,1095.75,43,3,46.00
01/27/2005,05:11,1095.50,1095.50,1095.50,1095.50,0,95,95.00
01/27/2005,05:12,1095.25,1095.25,1095.00,1095.25,11,142,153.00
01/27/2005,05:13,1095.25,1095.75,1095.25,1095.75,307,1,308.00
01/27/2005,05:14,1095.75,1096.00,1095.75,1096.00,22,108,130.00
01/27/2005,05:15,1095.75,1095.75,1095.50,1095.50,0,236,236.00
01/27/2005,05:16,1095.50,1095.50,1095.25,1095.25,0,47,47.00
01/27/2005,05:17,1095.50,1095.50,1095.50,1095.50,81,0,81.00
01/27/2005,05:19,1095.50,1095.50,1095.25,1095.25,50,1,51.00
01/27/2005,05:20,1095.25,1095.50,1095.25,1095.50,18,1,19.00
01/27/2005,05:21,1095.50,1095.50,1095.50,1095.50,1,0,1.00
01/27/2005,05:22,1095.50,1095.50,1095.25,1095.50,26,6,32.00
01/27/2005,05:23,1095.50,1095.50,1095.50,1095.50,20,0,20.00
01/27/2005,05:24,1095.75,1095.75,1095.75,1095.75,192,0,192.00
01/27/2005,05:25,1095.75,1095.75,1095.75,1095.75,4,0,4.00
01/27/2005,05:26,1095.50,1095.50,1095.50,1095.50,0,76,76.00
01/27/2005,05:27,1095.50,1095.50,1095.25,1095.25,0,102,102.00
01/27/2005,05:28,1095.25,1095.25,1095.25,1095.25,0,4,4.00
01/27/2005,05:29,1095.50,1095.50,1095.50,1095.50,18,0,18.00
01/27/2005,05:30,1095.50,1095.50,1095.50,1095.50,8,0,8.00
01/27/2005,05:31,1095.50,1095.75,1095.50,1095.75,54,0,54.00
01/27/2005,05:32,1095.75,1095.75,1095.75,1095.75,31,0,31.00
01/27/2005,05:33,1095.75,1096.00,1095.75,1095.75,9,35,44.00
01/27/2005,05:34,1095.75,1095.75,1095.75,1095.75,0,11,11.00
01/27/2005,05:35,1095.75,1096.25,1095.75,1096.25,115,74,189.00
01/27/2005,05:36,1096.00,1096.25,1096.00,1096.25,1,6,7.00
01/27/2005,05:37,1096.00,1096.00,1096.00,1096.00,0,160,160.00
01/27/2005,05:38,1096.00,1096.00,1096.00,1096.00,0,12,12.00
01/27/2005,05:39,1096.00,1096.00,1095.75,1095.75,0,202,202.00
01/27/2005,05:40,1095.75,1095.75,1095.75,1095.75,0,3,3.00
01/27/2005,05:41,1095.75,1095.75,1095.75,1095.75,0,1,1.00
01/27/2005,05:42,1095.75,1095.75,1095.75,1095.75,0,108,108.00
01/27/2005,05:43,1095.75,1095.75,1095.75,1095.75,0,16,16.00
01/27/2005,05:44,1095.75,1096.00,1095.75,1096.00,64,30,94.00
01/27/2005,05:45,1096.00,1096.00,1096.00,1096.00,39,0,39.00
01/27/2005,05:46,1096.00,1096.25,1096.00,1096.25,30,0,30.00
01/27/2005,05:47,1096.25,1096.25,1096.25,1096.25,178,0,178.00
01/27/2005,05:48,1096.25,1096.25,1096.25,1096.25,81,0,81.00
01/27/2005,05:50,1096.25,1096.50,1096.25,1096.25,5,11,16.00
01/27/2005,05:51,1096.25,1096.25,1096.25,1096.25,0,238,238.00
01/27/2005,05:52,1096.00,1096.00,1096.00,1096.00,0,25,25.00
01/27/2005,05:53,1096.00,1096.00,1096.00,1096.00,0,76,76.00
01/27/2005,05:54,1096.00,1096.00,1096.00,1096.00,0,1,1.00
01/27/2005,05:55,1096.00,1096.00,1095.75,1095.75,0,11,11.00
01/27/2005,05:56,1095.75,1095.75,1095.75,1095.75,0,2,2.00
01/27/2005,05:57,1096.00,1096.00,1096.00,1096.00,7,0,7.00
01/27/2005,05:59,1095.75,1095.75,1095.75,1095.75,0,4,4.00
01/27/2005,06:00,1095.75,1096.00,1095.75,1096.00,5,5,10.00
01/27/2005,06:01,1096.00,1096.00,1096.00,1096.00,53,0,53.00
01/27/2005,06:03,1096.00,1096.00,1096.00,1096.00,1,0,1.00
01/27/2005,06:04,1096.00,1096.25,1096.00,1096.25,101,0,101.00
01/27/2005,06:05,1096.25,1096.25,1096.25,1096.25,5,0,5.00
01/27/2005,06:07,1096.25,1096.50,1096.25,1096.50,110,0,110.00
01/27/2005,06:08,1096.50,1096.50,1096.50,1096.50,130,0,130.00
01/27/2005,06:09,1096.50,1096.50,1096.50,1096.50,112,0,112.00
01/27/2005,06:10,1096.50,1096.50,1096.50,1096.50,26,0,26.00
01/27/2005,06:11,1096.25,1096.50,1096.25,1096.50,21,1,22.00
01/27/2005,06:12,1096.25,1096.25,1096.25,1096.25,0,20,20.00
01/27/2005,06:13,1096.25,1096.25,1096.25,1096.25,0,2,2.00
01/27/2005,06:14,1096.25,1096.25,1096.25,1096.25,0,29,29.00
01/27/2005,06:15,1096.25,1096.25,1096.25,1096.25,0,2,2.00
01/27/2005,06:17,1096.25,1096.50,1096.25,1096.50,2,1,3.00
01/27/2005,06:19,1096.50,1096.50,1096.50,1096.50,20,0,20.00
01/27/2005,06:20,1096.25,1096.25,1096.25,1096.25,0,138,138.00
01/27/2005,06:21,1096.50,1096.50,1096.50,1096.50,1,0,1.00
01/27/2005,06:22,1096.25,1096.25,1096.25,1096.25,0,58,58.00
01/27/2005,06:23,1096.00,1096.00,1095.75,1096.00,6,39,45.00
01/27/2005,06:24,1096.00,1096.00,1095.75,1095.75,2,1,3.00
01/27/2005,06:25,1096.00,1096.00,1095.75,1096.00,34,1,35.00
01/27/2005,06:26,1096.00,1096.00,1096.00,1096.00,39,0,39.00
01/27/2005,06:28,1096.25,1096.25,1096.25,1096.25,11,0,11.00
01/27/2005,06:29,1096.00,1096.00,1096.00,1096.00,0,5,5.00
01/27/2005,06:30,1096.25,1096.25,1096.25,1096.25,1,0,1.00
01/27/2005,06:31,1096.25,1096.25,1096.25,1096.25,68,0,68.00
01/27/2005,06:32,1096.50,1096.75,1096.50,1096.50,153,49,202.00
01/27/2005,06:33,1096.50,1097.25,1096.50,1097.25,917,34,951.00
01/27/2005,06:34,1097.25,1097.25,1097.00,1097.25,132,2,134.00
01/27/2005,06:35,1097.00,1097.50,1097.00,1097.25,56,23,79.00
01/27/2005,06:36,1097.25,1097.25,1097.00,1097.25,21,112,133.00
01/27/2005,06:37,1097.25,1097.50,1097.25,1097.25,30,12,42.00
01/27/2005,06:38,1097.25,1097.50,1097.25,1097.25,6,26,32.00
01/27/2005,06:39,1097.25,1097.50,1097.00,1097.00,1,103,104.00
01/27/2005,06:40,1097.00,1097.00,1097.00,1097.00,0,110,110.00
01/27/2005,06:41,1097.25,1097.25,1097.00,1097.00,110,63,173.00
01/27/2005,06:42,1097.00,1097.00,1096.75,1096.75,28,22,50.00
01/27/2005,06:43,1096.75,1097.00,1096.75,1097.00,74,1,75.00
01/27/2005,06:44,1097.00,1097.00,1096.75,1097.00,15,1,16.00
01/27/2005,06:46,1097.00,1097.00,1096.75,1096.75,84,3,87.00
01/27/2005,06:47,1097.00,1097.00,1096.75,1096.75,50,2,52.00
01/27/2005,06:48,1096.75,1096.75,1096.50,1096.75,33,62,95.00
01/27/2005,06:49,1096.75,1096.75,1096.75,1096.75,92,0,92.00
01/27/2005,06:50,1096.75,1096.75,1096.50,1096.50,2,11,13.00
01/27/2005,06:51,1096.75,1096.75,1096.50,1096.50,58,3,61.00
01/27/2005,06:52,1096.75,1096.75,1096.50,1096.75,113,77,190.00
01/27/2005,06:53,1096.75,1097.25,1096.75,1097.00,267,14,281.00
01/27/2005,06:54,1097.00,1097.25,1097.00,1097.25,22,2,24.00
01/27/2005,06:55,1097.00,1097.00,1097.00,1097.00,0,14,14.00
01/27/2005,06:56,1097.00,1097.50,1097.00,1097.25,200,57,257.00
01/27/2005,06:57,1097.00,1097.25,1097.00,1097.25,10,1,11.00
01/27/2005,06:58,1097.00,1097.00,1097.00,1097.00,0,1,1.00
01/27/2005,06:59,1097.25,1097.50,1097.25,1097.25,210,46,256.00
01/27/2005,07:00,1097.25,1097.25,1097.25,1097.25,0,9,9.00
01/27/2005,07:01,1097.25,1097.25,1097.25,1097.25,0,23,23.00
01/27/2005,07:02,1097.25,1097.50,1097.25,1097.25,1,87,88.00
01/27/2005,07:03,1097.25,1097.25,1097.00,1097.25,21,3,24.00
01/27/2005,07:04,1097.00,1097.25,1097.00,1097.00,2,33,35.00
01/27/2005,07:06,1097.00,1097.00,1097.00,1097.00,0,50,50.00
01/27/2005,07:07,1097.25,1097.25,1097.00,1097.25,50,13,63.00
01/27/2005,07:08,1097.00,1097.25,1096.75,1097.00,4,101,105.00
01/27/2005,07:09,1096.75,1097.00,1096.75,1096.75,43,134,177.00
01/27/2005,07:10,1096.75,1096.75,1096.75,1096.75,0,15,15.00
01/27/2005,07:11,1096.75,1097.00,1096.75,1097.00,1,1,2.00
01/27/2005,07:12,1096.75,1096.75,1096.75,1096.75,0,6,6.00
01/27/2005,07:13,1096.75,1096.75,1096.50,1096.50,12,46,58.00
01/27/2005,07:14,1096.50,1096.50,1096.25,1096.25,0,219,219.00
01/27/2005,07:15,1096.25,1096.25,1096.00,1096.25,29,225,254.00
01/27/2005,07:16,1096.00,1096.25,1096.00,1096.00,10,42,52.00
01/27/2005,07:17,1096.00,1096.00,1095.50,1095.75,111,478,589.00
01/27/2005,07:18,1095.75,1096.00,1095.75,1096.00,203,3,206.00
01/27/2005,07:19,1096.00,1096.00,1095.75,1096.00,35,2,37.00
01/27/2005,07:20,1096.00,1096.00,1095.75,1096.00,98,5,103.00
01/27/2005,07:21,1095.75,1095.75,1095.75,1095.75,0,52,52.00
01/27/2005,07:22,1095.75,1095.75,1095.75,1095.75,0,8,8.00
01/27/2005,07:23,1095.75,1096.00,1095.75,1095.75,201,72,273.00
01/27/2005,07:24,1096.00,1096.00,1096.00,1096.00,131,0,131.00
01/27/2005,07:25,1096.00,1096.00,1095.75,1095.75,47,72,119.00
01/27/2005,07:26,1096.00,1096.00,1095.75,1095.75,27,3,30.00
01/27/2005,07:27,1095.75,1096.00,1095.75,1096.00,183,27,210.00
01/27/2005,07:28,1096.00,1096.00,1095.75,1095.75,20,2,22.00
01/27/2005,07:29,1095.75,1096.00,1095.75,1096.00,12,116,128.00
01/27/2005,07:30,1096.00,1096.25,1095.75,1096.00,202,350,552.00
01/27/2005,07:31,1096.25,1097.00,1096.00,1096.25,1110,414,1524.00
01/27/2005,07:32,1096.50,1096.50,1096.00,1096.25,205,78,283.00
01/27/2005,07:33,1096.25,1096.50,1096.00,1096.25,82,162,244.00
01/27/2005,07:34,1096.25,1096.25,1095.75,1096.25,57,239,296.00
01/27/2005,07:35,1096.00,1096.00,1095.75,1095.75,0,209,209.00
01/27/2005,07:36,1096.00,1096.00,1095.50,1095.75,94,90,184.00
01/27/2005,07:37,1095.50,1095.50,1094.75,1095.25,276,492,768.00
01/27/2005,07:38,1095.00,1095.25,1095.00,1095.00,7,156,163.00
01/27/2005,07:39,1095.00,1095.50,1095.00,1095.25,141,119,260.00
01/27/2005,07:40,1095.25,1095.50,1095.25,1095.50,177,45,222.00
01/27/2005,07:41,1095.75,1095.75,1095.50,1095.50,170,52,222.00
01/27/2005,07:42,1095.50,1095.75,1095.50,1095.75,6,45,51.00
01/27/2005,07:43,1095.50,1095.75,1095.50,1095.75,136,2,138.00
01/27/2005,07:44,1096.00,1096.75,1096.00,1096.50,504,18,522.00
01/27/2005,07:45,1096.50,1096.50,1096.25,1096.50,57,70,127.00
01/27/2005,07:46,1096.50,1096.50,1096.25,1096.50,257,1,258.00
01/27/2005,07:47,1096.50,1096.75,1096.50,1096.50,215,275,490.00
01/27/2005,07:48,1096.50,1096.50,1096.25,1096.25,0,93,93.00
01/27/2005,07:49,1096.25,1096.25,1095.75,1096.00,319,999,1318.00
01/27/2005,07:50,1096.00,1096.25,1095.50,1095.75,7,177,184.00
01/27/2005,07:51,1095.75,1096.00,1095.50,1095.75,286,14,300.00
01/27/2005,07:52,1095.75,1095.75,1095.75,1095.75,69,0,69.00
01/27/2005,07:53,1095.75,1095.75,1095.25,1095.25,51,505,556.00
01/27/2005,07:54,1095.25,1095.50,1095.25,1095.25,490,333,823.00
01/27/2005,07:55,1095.25,1095.25,1095.00,1095.00,103,207,310.00
01/27/2005,07:56,1095.25,1095.50,1095.00,1095.50,131,29,160.00
01/27/2005,07:57,1095.50,1095.50,1094.75,1095.00,394,547,941.00
01/27/2005,07:58,1095.00,1095.25,1094.75,1095.00,66,88,154.00
01/27/2005,07:59,1095.00,1095.00,1094.75,1095.00,155,9,164.00
01/27/2005,08:00,1095.00,1095.00,1095.00,1095.00,20,0,20.00
01/27/2005,08:01,1095.00,1095.25,1095.00,1095.25,122,23,145.00
01/27/2005,08:02,1095.25,1095.25,1095.25,1095.25,65,0,65.00
01/27/2005,08:03,1095.25,1095.50,1095.25,1095.50,70,0,70.00
01/27/2005,08:04,1095.50,1095.75,1095.25,1095.50,171,56,227.00
01/27/2005,08:05,1095.50,1095.75,1095.50,1095.50,52,1,53.00
01/27/2005,08:06,1095.50,1095.75,1095.50,1095.75,34,2,36.00
01/27/2005,08:07,1095.75,1095.75,1095.75,1095.75,1,0,1.00
01/27/2005,08:08,1095.75,1095.75,1095.50,1095.75,213,1,214.00
01/27/2005,08:09,1095.75,1095.75,1095.50,1095.75,113,1,114.00
01/27/2005,08:10,1095.75,1095.75,1095.50,1095.50,36,8,44.00
01/27/2005,08:11,1095.75,1095.75,1095.50,1095.75,76,2,78.00
01/27/2005,08:12,1095.75,1096.00,1095.75,1096.00,124,12,136.00
01/27/2005,08:13,1095.75,1095.75,1095.75,1095.75,0,2,2.00
01/27/2005,08:14,1095.75,1095.75,1095.75,1095.75,0,1,1.00
01/27/2005,08:15,1095.75,1095.75,1095.75,1095.75,0,2,2.00
01/27/2005,08:16,1095.75,1096.00,1095.75,1095.75,10,3,13.00
01/27/2005,08:17,1096.00,1096.00,1095.75,1095.75,4,18,22.00
01/27/2005,08:18,1096.00,1096.00,1095.75,1096.00,6,11,17.00
01/27/2005,08:19,1095.75,1095.75,1095.75,1095.75,0,93,93.00
01/27/2005,08:20,1095.50,1095.75,1095.50,1095.75,1,12,13.00
01/27/2005,08:21,1095.75,1095.75,1095.50,1095.75,58,33,91.00
01/27/2005,08:22,1095.75,1095.75,1095.50,1095.50,5,22,27.00
01/27/2005,08:23,1095.75,1095.75,1095.50,1095.50,1,20,21.00
01/27/2005,08:24,1095.75,1095.75,1095.50,1095.75,120,31,151.00
01/27/2005,08:25,1095.75,1096.00,1095.75,1095.75,54,87,141.00
01/27/2005,08:26,1095.75,1096.00,1095.75,1096.00,14,11,25.00
01/27/2005,08:27,1095.75,1096.00,1095.75,1095.75,4,262,266.00
01/27/2005,08:28,1095.75,1095.75,1095.50,1095.50,5,128,133.00
01/27/2005,08:29,1095.50,1095.75,1095.25,1095.50,51,508,559.00
01/27/2005,08:30,1095.25,1095.50,1095.00,1095.00,74,1178,1252.00
01/27/2005,08:31,1095.00,1095.25,1094.00,1094.25,2138,4174,6312.00
01/27/2005,08:32,1094.50,1094.75,1094.00,1094.75,2126,1907,4033.00
01/27/2005,08:33,1094.75,1094.75,1094.25,1094.75,914,516,1430.00
01/27/2005,08:34,1094.50,1095.00,1094.50,1094.50,738,1066,1804.00
01/27/2005,08:35,1094.75,1095.00,1094.50,1094.75,1107,489,1596.00
01/27/2005,08:36,1094.50,1094.75,1094.00,1094.50,831,2384,3215.00
01/27/2005,08:37,1094.25,1094.75,1094.00,1094.25,736,1009,1745.00
01/27/2005,08:38,1094.50,1094.50,1093.75,1094.00,1788,2246,4034.00
01/27/2005,08:39,1093.75,1094.75,1093.50,1094.50,2637,1284,3921.00
01/27/2005,08:40,1094.50,1095.25,1094.25,1095.00,2466,790,3256.00
01/27/2005,08:41,1095.00,1095.50,1095.00,1095.50,1347,647,1994.00
01/27/2005,08:42,1095.50,1095.50,1094.75,1094.75,1039,1517,2556.00
01/27/2005,08:43,1095.00,1095.50,1094.75,1095.00,948,966,1914.00
01/27/2005,08:44,1095.00,1095.25,1094.50,1095.00,1182,2242,3424.00
01/27/2005,08:45,1095.00,1095.25,1094.25,1094.75,1795,1401,3196.00
01/27/2005,08:46,1094.75,1095.00,1094.50,1094.75,458,821,1279.00
01/27/2005,08:47,1094.75,1095.00,1094.25,1094.50,109,1128,1237.00
01/27/2005,08:48,1094.50,1095.00,1094.25,1094.25,575,1207,1782.00
01/27/2005,08:49,1094.25,1095.50,1094.25,1095.50,2180,539,2719.00
01/27/2005,08:50,1095.50,1095.50,1095.00,1095.25,264,479,743.00
01/27/2005,08:51,1095.25,1096.00,1095.25,1095.25,2272,873,3145.00
01/27/2005,08:52,1095.25,1095.75,1095.00,1095.25,1093,702,1795.00
01/27/2005,08:53,1095.50,1096.50,1095.25,1096.50,2680,191,2871.00
01/27/2005,08:54,1096.25,1097.00,1096.25,1096.50,3330,1922,5252.00
01/27/2005,08:55,1096.50,1096.75,1096.25,1096.50,975,522,1497.00
01/27/2005,08:56,1096.50,1096.50,1096.00,1096.25,234,1463,1697.00
01/27/2005,08:57,1096.00,1096.25,1095.75,1096.00,104,1896,2000.00
01/27/2005,08:58,1095.75,1096.25,1095.50,1095.75,1332,910,2242.00
01/27/2005,08:59,1095.75,1097.00,1095.75,1097.00,2864,455,3319.00
01/27/2005,09:00,1097.00,1097.00,1096.25,1096.75,860,1400,2260.00
01/27/2005,09:01,1096.75,1097.00,1096.50,1096.75,682,686,1368.00
01/27/2005,09:02,1096.75,1096.75,1096.25,1096.50,643,1610,2253.00
01/27/2005,09:03,1096.50,1098.00,1096.50,1097.75,5602,1820,7422.00
01/27/2005,09:04,1097.75,1098.25,1097.50,1097.50,3165,1534,4699.00
01/27/2005,09:05,1097.50,1097.75,1097.50,1097.50,692,1083,1775.00
01/27/2005,09:06,1097.50,1098.50,1097.50,1098.00,2853,1000,3853.00
01/27/2005,09:07,1098.25,1098.25,1097.50,1097.50,285,1028,1313.00
01/27/2005,09:08,1097.50,1097.75,1097.50,1097.50,853,976,1829.00
01/27/2005,09:09,1097.50,1098.00,1097.50,1098.00,695,277,972.00
01/27/2005,09:10,1098.00,1098.25,1097.25,1097.50,568,742,1310.00
01/27/2005,09:11,1097.25,1097.50,1097.25,1097.50,517,519,1036.00
01/27/2005,09:12,1097.50,1097.75,1097.25,1097.50,452,757,1209.00
01/27/2005,09:13,1097.25,1097.50,1097.00,1097.25,86,642,728.00
01/27/2005,09:14,1097.25,1097.25,1096.25,1096.25,205,2963,3168.00
01/27/2005,09:15,1096.50,1096.75,1096.25,1096.75,1457,656,2113.00
01/27/2005,09:16,1096.50,1096.75,1095.75,1096.00,638,4143,4781.00
01/27/2005,09:17,1096.00,1096.00,1095.50,1095.50,833,1300,2133.00
01/27/2005,09:18,1095.75,1095.75,1095.25,1095.50,985,2557,3542.00
01/27/2005,09:19,1095.75,1096.25,1095.50,1096.25,1064,996,2060.00
01/27/2005,09:20,1096.25,1096.50,1095.75,1096.50,1135,638,1773.00
01/27/2005,09:21,1096.50,1096.50,1096.00,1096.25,1531,496,2027.00
01/27/2005,09:22,1096.25,1096.75,1096.00,1096.00,327,569,896.00
01/27/2005,09:23,1096.00,1096.25,1095.75,1096.00,498,788,1286.00
01/27/2005,09:24,1096.00,1096.50,1096.00,1096.50,376,139,515.00
01/27/2005,09:25,1096.50,1096.50,1096.00,1096.25,61,581,642.00
01/27/2005,09:26,1096.00,1096.25,1095.50,1095.50,302,828,1130.00
01/27/2005,09:27,1095.50,1095.75,1095.25,1095.75,954,1483,2437.00
01/27/2005,09:28,1095.75,1096.00,1095.50,1096.00,547,614,1161.00
01/27/2005,09:29,1096.00,1096.25,1095.75,1096.00,1517,181,1698.00
01/27/2005,09:30,1096.25,1096.50,1096.00,1096.25,1834,494,2328.00
01/27/2005,09:31,1096.25,1096.50,1095.50,1096.25,1225,1591,2816.00
01/27/2005,09:32,1096.00,1096.25,1095.50,1096.25,1088,852,1940.00
01/27/2005,09:33,1096.25,1096.75,1096.00,1096.75,1133,157,1290.00
01/27/2005,09:34,1096.50,1096.75,1095.50,1095.50,153,1752,1905.00
01/27/2005,09:35,1095.50,1096.75,1095.50,1096.75,1955,263,2218.00
01/27/2005,09:36,1096.50,1097.00,1096.50,1096.75,1015,479,1494.00
01/27/2005,09:37,1096.75,1096.75,1096.00,1096.25,202,2115,2317.00
01/27/2005,09:38,1096.50,1096.75,1096.25,1096.75,659,52,711.00
01/27/2005,09:39,1096.50,1097.75,1096.25,1097.50,4159,584,4743.00
01/27/2005,09:40,1097.50,1098.50,1097.25,1098.25,4477,1772,6249.00
01/27/2005,09:41,1098.25,1098.50,1098.00,1098.25,1277,2555,3832.00
01/27/2005,09:42,1098.00,1099.00,1098.00,1098.25,3366,1978,5344.00
01/27/2005,09:43,1098.50,1098.50,1098.00,1098.25,1144,1475,2619.00
01/27/2005,09:44,1098.25,1098.25,1097.75,1097.75,176,625,801.00
01/27/2005,09:45,1097.75,1098.00,1097.75,1097.75,229,576,805.00
01/27/2005,09:46,1097.75,1098.00,1097.00,1097.25,720,2631,3351.00
01/27/2005,09:47,1097.25,1097.75,1097.25,1097.75,605,65,670.00
01/27/2005,09:48,1097.75,1097.75,1097.25,1097.50,138,847,985.00
01/27/2005,09:49,1097.25,1097.75,1097.00,1097.75,455,540,995.00
01/27/2005,09:50,1097.50,1098.00,1097.25,1098.00,459,127,586.00
01/27/2005,09:51,1097.75,1098.00,1097.75,1098.00,237,997,1234.00
01/27/2005,09:52,1097.75,1098.00,1097.50,1097.50,27,371,398.00
01/27/2005,09:53,1097.50,1098.50,1097.50,1098.50,1862,102,1964.00
01/27/2005,09:54,1098.25,1099.00,1098.25,1098.75,2873,563,3436.00
01/27/2005,09:55,1098.50,1099.00,1098.50,1098.50,1700,487,2187.00
01/27/2005,09:56,1098.75,1099.50,1098.50,1099.25,5964,2409,8373.00
01/27/2005,09:57,1099.25,1099.75,1099.00,1099.25,1971,1543,3514.00
01/27/2005,09:58,1099.25,1099.75,1099.00,1099.75,1278,1397,2675.00
01/27/2005,09:59,1099.50,1099.75,1099.00,1099.00,399,2239,2638.00
01/27/2005,10:00,1099.25,1099.25,1099.00,1099.00,91,886,977.00
01/27/2005,10:01,1099.00,1100.00,1099.00,1099.75,4316,508,4824.00
01/27/2005,10:02,1099.50,1100.00,1099.50,1099.50,1356,1487,2843.00
01/27/2005,10:03,1099.50,1099.75,1099.50,1099.75,901,254,1155.00
01/27/2005,10:04,1099.50,1099.75,1099.50,1099.50,58,159,217.00
01/27/2005,10:05,1099.50,1100.00,1099.25,1100.00,2850,1570,4420.00
01/27/2005,10:06,1100.00,1100.00,1099.25,1099.50,317,1604,1921.00
01/27/2005,10:07,1099.50,1099.75,1099.25,1099.50,724,432,1156.00
01/27/2005,10:08,1099.25,1099.50,1099.00,1099.50,586,2190,2776.00
01/27/2005,10:09,1099.50,1100.00,1099.50,1099.75,1927,335,2262.00
01/27/2005,10:10,1099.75,1100.75,1099.50,1100.50,5333,3920,9253.00
01/27/2005,10:11,1100.50,1101.00,1100.25,1100.75,4908,2050,6958.00
01/27/2005,10:12,1101.00,1101.00,1100.50,1101.00,1660,1089,2749.00
01/27/2005,10:13,1101.00,1101.00,1100.25,1100.50,411,2416,2827.00
01/27/2005,10:14,1100.50,1100.75,1100.00,1100.25,394,1197,1591.00
01/27/2005,10:15,1100.25,1100.50,1100.25,1100.50,129,1523,1652.00
01/27/2005,10:16,1100.50,1100.50,1100.00,1100.00,269,714,983.00
01/27/2005,10:17,1100.25,1100.50,1100.00,1100.25,357,541,898.00
01/27/2005,10:18,1100.25,1100.25,1100.00,1100.25,408,684,1092.00
01/27/2005,10:19,1100.00,1100.50,1100.00,1100.25,619,300,919.00
01/27/2005,10:20,1100.25,1100.50,1100.00,1100.50,1974,108,2082.00
01/27/2005,10:21,1100.50,1100.50,1100.00,1100.25,495,984,1479.00
01/27/2005,10:22,1100.00,1100.50,1100.00,1100.50,1159,114,1273.00
01/27/2005,10:23,1100.50,1100.50,1100.25,1100.25,701,278,979.00
01/27/2005,10:24,1100.25,1100.50,1099.75,1100.00,430,1469,1899.00
01/27/2005,10:25,1100.00,1100.00,1099.75,1100.00,89,424,513.00
01/27/2005,10:26,1099.75,1100.00,1099.25,1099.50,356,2445,2801.00
01/27/2005,10:27,1099.50,1099.75,1099.25,1099.75,1903,285,2188.00
01/27/2005,10:28,1100.00,1100.00,1099.75,1099.75,98,608,706.00
01/27/2005,10:29,1099.75,1099.75,1099.25,1099.25,199,737,936.00
01/27/2005,10:30,1099.50,1099.75,1099.25,1099.50,939,349,1288.00
01/27/2005,10:31,1099.25,1099.75,1099.25,1099.75,335,451,786.00
01/27/2005,10:32,1099.50,1099.75,1099.25,1099.25,202,279,481.00
01/27/2005,10:33,1099.25,1099.75,1099.25,1099.50,167,208,375.00
01/27/2005,10:34,1099.75,1100.25,1099.75,1100.00,1168,386,1554.00
01/27/2005,10:35,1100.00,1100.50,1100.00,1100.25,1275,629,1904.00
01/27/2005,10:36,1100.25,1100.75,1100.25,1100.50,1123,717,1840.00
01/27/2005,10:37,1100.50,1100.50,1100.00,1100.25,695,580,1275.00
01/27/2005,10:38,1100.50,1100.75,1100.25,1100.50,861,349,1210.00
01/27/2005,10:39,1100.50,1100.75,1100.25,1100.50,1351,717,2068.00
01/27/2005,10:40,1100.50,1100.75,1100.25,1100.25,78,724,802.00
01/27/2005,10:41,1100.50,1100.75,1100.25,1100.50,412,834,1246.00
01/27/2005,10:42,1100.50,1101.00,1100.50,1100.50,1066,1341,2407.00
01/27/2005,10:43,1100.50,1100.75,1100.25,1100.25,55,445,500.00
01/27/2005,10:44,1100.25,1100.25,1100.00,1100.25,79,345,424.00
01/27/2005,10:45,1100.25,1100.25,1100.00,1100.25,384,40,424.00
01/27/2005,10:46,1100.25,1100.50,1100.00,1100.00,142,168,310.00
01/27/2005,10:47,1100.00,1100.25,1099.75,1099.75,32,1276,1308.00
01/27/2005,10:48,1099.75,1100.25,1099.75,1100.00,463,315,778.00
01/27/2005,10:49,1100.00,1100.25,1099.75,1100.00,81,297,378.00
01/27/2005,10:50,1100.00,1100.25,1099.75,1100.25,978,421,1399.00
01/27/2005,10:51,1100.00,1100.25,1100.00,1100.00,11,395,406.00
01/27/2005,10:52,1100.00,1100.00,1099.75,1100.00,398,368,766.00
01/27/2005,10:53,1100.00,1100.50,1100.00,1100.25,739,100,839.00
01/27/2005,10:54,1100.25,1100.75,1100.25,1100.50,407,91,498.00
01/27/2005,10:55,1100.75,1101.00,1100.50,1100.50,847,256,1103.00
01/27/2005,10:56,1100.50,1101.00,1100.50,1100.75,871,712,1583.00
01/27/2005,10:57,1100.75,1101.00,1100.25,1100.25,1762,1423,3185.00
01/27/2005,10:58,1100.50,1100.50,1100.25,1100.50,45,825,870.00
01/27/2005,10:59,1100.50,1100.50,1100.25,1100.25,61,29,90.00
01/27/2005,11:00,1100.50,1100.50,1100.00,1100.25,143,472,615.00
01/27/2005,11:01,1100.25,1100.25,1099.75,1100.00,39,1625,1664.00
01/27/2005,11:02,1099.75,1100.00,1099.50,1100.00,625,679,1304.00
01/27/2005,11:03,1099.75,1100.25,1099.75,1100.00,460,317,777.00
01/27/2005,11:04,1100.25,1100.25,1100.00,1100.00,53,93,146.00
01/27/2005,11:05,1100.25,1100.25,1099.75,1100.00,144,205,349.00
01/27/2005,11:06,1100.00,1100.25,1099.75,1100.00,51,252,303.00
01/27/2005,11:07,1099.75,1100.25,1099.75,1100.00,524,19,543.00
01/27/2005,11:08,1100.25,1100.25,1100.00,1100.00,53,91,144.00
01/27/2005,11:09,1100.00,1100.25,1099.75,1099.75,128,262,390.00
01/27/2005,11:10,1099.75,1100.00,1099.50,1100.00,550,153,703.00
01/27/2005,11:11,1100.00,1100.00,1099.50,1099.75,31,265,296.00
01/27/2005,11:12,1099.75,1100.00,1099.75,1099.75,340,370,710.00
01/27/2005,11:13,1099.75,1100.00,1099.50,1099.75,562,314,876.00
01/27/2005,11:14,1099.75,1099.75,1099.25,1099.50,374,826,1200.00
01/27/2005,11:15,1099.25,1099.75,1099.25,1099.50,123,272,395.00
01/27/2005,11:16,1099.50,1099.75,1099.50,1099.75,130,9,139.00
01/27/2005,11:17,1099.75,1100.00,1099.50,1099.50,198,358,556.00
01/27/2005,11:18,1099.75,1099.75,1099.50,1099.75,179,6,185.00
01/27/2005,11:19,1099.75,1099.75,1099.50,1099.75,201,215,416.00
01/27/2005,11:20,1099.75,1099.75,1099.25,1099.25,155,435,590.00
01/27/2005,11:21,1099.25,1099.75,1099.25,1099.75,383,141,524.00
01/27/2005,11:22,1099.75,1099.75,1099.50,1099.75,36,107,143.00
01/27/2005,11:23,1099.50,1099.75,1099.50,1099.50,41,20,61.00
01/27/2005,11:24,1099.75,1099.75,1099.00,1099.25,364,1775,2139.00
01/27/2005,11:25,1099.25,1099.50,1099.25,1099.50,27,174,201.00
01/27/2005,11:26,1099.50,1099.50,1099.25,1099.50,522,22,544.00
01/27/2005,11:27,1099.25,1099.50,1099.25,1099.50,193,361,554.00
01/27/2005,11:28,1099.25,1099.50,1099.00,1099.00,153,540,693.00
01/27/2005,11:29,1099.00,1099.25,1099.00,1099.00,36,1144,1180.00
01/27/2005,11:30,1099.00,1099.50,1098.75,1099.25,747,896,1643.00
01/27/2005,11:31,1099.25,1099.50,1099.00,1099.25,98,451,549.00
01/27/2005,11:32,1099.25,1099.25,1099.00,1099.25,225,23,248.00
01/27/2005,11:33,1099.25,1099.50,1099.25,1099.50,36,27,63.00
01/27/2005,11:34,1099.25,1099.75,1099.25,1099.75,494,102,596.00
01/27/2005,11:35,1099.75,1099.75,1099.50,1099.50,47,477,524.00
01/27/2005,11:36,1099.50,1099.75,1099.50,1099.75,68,18,86.00
01/27/2005,11:37,1099.75,1099.75,1099.50,1099.75,214,10,224.00
01/27/2005,11:38,1099.75,1099.75,1099.50,1099.50,22,337,359.00
01/27/2005,11:39,1099.50,1099.75,1099.50,1099.75,18,34,52.00
01/27/2005,11:40,1099.50,1099.75,1099.50,1099.50,51,49,100.00
01/27/2005,11:41,1099.50,1100.00,1099.25,1099.75,1172,507,1679.00
01/27/2005,11:42,1100.00,1100.00,1099.75,1099.75,47,156,203.00
01/27/2005,11:43,1100.00,1100.25,1099.75,1100.25,1148,445,1593.00
01/27/2005,11:44,1100.00,1100.25,1100.00,1100.00,23,574,597.00
01/27/2005,11:45,1100.00,1100.00,1099.75,1099.75,163,45,208.00
01/27/2005,11:46,1099.75,1100.00,1099.75,1100.00,928,189,1117.00
01/27/2005,11:47,1100.00,1100.00,1099.75,1099.75,29,45,74.00
01/27/2005,11:48,1099.75,1100.25,1099.75,1100.25,908,232,1140.00
01/27/2005,11:49,1100.00,1100.25,1100.00,1100.00,10,93,103.00
01/27/2005,11:50,1100.25,1100.25,1099.75,1099.75,79,206,285.00
01/27/2005,11:51,1099.75,1100.00,1099.75,1099.75,50,10,60.00
01/27/2005,11:52,1099.75,1100.00,1099.75,1100.00,290,34,324.00
01/27/2005,11:53,1100.00,1100.25,1099.75,1099.75,19,288,307.00
01/27/2005,11:54,1100.00,1100.00,1099.50,1099.75,227,658,885.00
01/27/2005,11:55,1099.75,1100.00,1099.50,1099.75,287,107,394.00
01/27/2005,11:56,1099.75,1100.00,1099.75,1099.75,1,247,248.00
01/27/2005,11:57,1099.50,1099.75,1099.00,1099.25,668,1547,2215.00
01/27/2005,11:58,1099.25,1099.50,1099.25,1099.50,424,86,510.00
01/27/2005,11:59,1099.50,1099.50,1099.00,1099.50,445,614,1059.00
01/27/2005,12:00,1099.50,1099.50,1098.75,1099.00,156,1056,1212.00
01/27/2005,12:01,1099.00,1099.25,1098.75,1099.25,422,76,498.00
01/27/2005,12:02,1099.00,1099.25,1099.00,1099.25,104,10,114.00
01/27/2005,12:03,1099.25,1099.25,1099.00,1099.25,77,36,113.00
01/27/2005,12:04,1099.25,1099.25,1099.00,1099.25,466,12,478.00
01/27/2005,12:05,1099.25,1099.25,1099.00,1099.25,33,32,65.00
01/27/2005,12:06,1099.00,1099.00,1097.75,1098.00,1058,6677,7735.00
01/27/2005,12:07,1098.00,1098.25,1097.25,1097.50,1101,2878,3979.00
01/27/2005,12:08,1097.50,1098.00,1097.25,1097.50,2021,1096,3117.00
01/27/2005,12:09,1097.75,1097.75,1097.50,1097.75,250,161,411.00
01/27/2005,12:10,1097.75,1098.00,1097.50,1097.75,839,33,872.00
01/27/2005,12:11,1097.75,1098.00,1097.50,1098.00,415,574,989.00
01/27/2005,12:12,1097.75,1098.25,1097.75,1098.25,834,149,983.00
01/27/2005,12:13,1098.00,1098.25,1097.25,1097.50,711,3040,3751.00
01/27/2005,12:14,1097.25,1097.75,1097.25,1097.75,597,91,688.00
01/27/2005,12:15,1097.75,1097.75,1097.25,1097.50,898,1733,2631.00
01/27/2005,12:16,1097.50,1097.75,1097.25,1097.75,346,914,1260.00
01/27/2005,12:17,1097.75,1098.00,1097.25,1098.00,861,535,1396.00
01/27/2005,12:18,1097.75,1098.00,1097.50,1097.50,37,317,354.00
01/27/2005,12:19,1097.50,1098.00,1097.25,1097.75,654,356,1010.00
01/27/2005,12:20,1097.75,1098.00,1097.75,1098.00,65,52,117.00
01/27/2005,12:21,1097.75,1098.25,1097.75,1097.75,980,800,1780.00
01/27/2005,12:22,1097.75,1098.00,1097.75,1097.75,1173,147,1320.00
01/27/2005,12:23,1097.75,1098.00,1097.50,1098.00,170,218,388.00
01/27/2005,12:24,1097.75,1098.00,1097.50,1098.00,504,334,838.00
01/27/2005,12:25,1098.00,1098.00,1097.75,1098.00,324,26,350.00
01/27/2005,12:26,1098.00,1098.00,1097.75,1097.75,81,328,409.00
01/27/2005,12:27,1097.75,1098.00,1097.75,1098.00,47,111,158.00
01/27/2005,12:28,1097.75,1098.00,1097.25,1097.25,149,1538,1687.00
01/27/2005,12:29,1097.25,1097.50,1096.75,1097.00,687,3103,3790.00
01/27/2005,12:30,1097.00,1097.25,1096.25,1096.25,391,3663,4054.00
01/27/2005,12:31,1096.25,1096.50,1096.00,1096.25,1996,1194,3190.00
01/27/2005,12:32,1096.25,1096.25,1096.00,1096.00,1589,372,1961.00
01/27/2005,12:33,1096.25,1096.25,1095.75,1096.00,1273,1924,3197.00
01/27/2005,12:34,1096.00,1096.25,1095.75,1096.00,1069,552,1621.00
01/27/2005,12:35,1096.00,1096.25,1095.75,1096.00,1633,1080,2713.00
01/27/2005,12:36,1096.00,1096.25,1095.75,1096.00,329,517,846.00
01/27/2005,12:37,1095.75,1096.25,1095.75,1096.00,1427,457,1884.00
01/27/2005,12:38,1096.25,1096.25,1096.00,1096.00,99,538,637.00
01/27/2005,12:39,1096.00,1096.50,1096.00,1096.25,662,191,853.00
01/27/2005,12:40,1096.25,1096.25,1096.00,1096.25,293,337,630.00
01/27/2005,12:41,1096.25,1096.50,1096.00,1096.50,709,12,721.00
01/27/2005,12:42,1096.50,1096.50,1096.25,1096.50,247,84,331.00
01/27/2005,12:43,1096.50,1096.50,1095.75,1095.75,264,1614,1878.00
01/27/2005,12:44,1095.75,1096.00,1095.50,1095.75,184,1943,2127.00
01/27/2005,12:45,1095.50,1096.00,1095.25,1095.75,1117,1616,2733.00
01/27/2005,12:46,1095.75,1095.75,1095.50,1095.50,546,626,1172.00
01/27/2005,12:47,1095.50,1095.75,1095.50,1095.75,73,137,210.00
01/27/2005,12:48,1095.75,1095.75,1095.50,1095.50,113,1331,1444.00
01/27/2005,12:49,1095.50,1095.50,1094.00,1094.75,2747,6542,9289.00
01/27/2005,12:50,1094.75,1094.75,1094.25,1094.50,981,1525,2506.00
01/27/2005,12:51,1094.50,1094.50,1094.00,1094.50,1473,1688,3161.00
01/27/2005,12:52,1094.50,1094.75,1094.00,1094.50,2247,2291,4538.00
01/27/2005,12:53,1094.75,1094.75,1094.00,1094.25,107,1393,1500.00
01/27/2005,12:54,1094.00,1094.50,1094.00,1094.50,863,560,1423.00
01/27/2005,12:55,1094.50,1094.50,1094.00,1094.00,327,334,661.00
01/27/2005,12:56,1094.25,1094.50,1094.00,1094.50,1041,28,1069.00
01/27/2005,12:57,1094.50,1094.75,1094.25,1094.50,1671,1252,2923.00
01/27/2005,12:58,1094.25,1094.75,1094.25,1094.75,581,243,824.00
01/27/2005,12:59,1094.50,1094.75,1094.50,1094.75,676,51,727.00
01/27/2005,13:00,1094.75,1094.75,1094.50,1094.50,431,29,460.00
01/27/2005,13:01,1094.50,1094.75,1094.50,1094.50,277,214,491.00
01/27/2005,13:02,1094.50,1094.75,1094.25,1094.75,247,989,1236.00
01/27/2005,13:03,1094.50,1095.25,1094.50,1095.00,1564,78,1642.00
01/27/2005,13:04,1095.25,1095.25,1095.00,1095.25,893,90,983.00
01/27/2005,13:05,1095.25,1095.50,1095.25,1095.50,436,255,691.00
01/27/2005,13:06,1095.25,1095.50,1095.25,1095.50,930,195,1125.00
01/27/2005,13:07,1095.75,1095.75,1095.50,1095.50,176,116,292.00
01/27/2005,13:08,1095.75,1095.75,1095.00,1095.00,296,1796,2092.00
01/27/2005,13:09,1095.00,1095.25,1095.00,1095.00,490,302,792.00
01/27/2005,13:10,1095.25,1095.25,1095.00,1095.25,30,478,508.00
01/27/2005,13:11,1095.25,1095.50,1095.00,1095.50,1644,109,1753.00
01/27/2005,13:12,1095.75,1095.75,1095.50,1095.50,1152,629,1781.00
01/27/2005,13:13,1095.75,1095.75,1095.25,1095.50,152,522,674.00
01/27/2005,13:14,1095.50,1095.50,1095.25,1095.50,81,52,133.00
01/27/2005,13:15,1095.50,1095.50,1095.25,1095.50,190,754,944.00
01/27/2005,13:16,1095.50,1095.50,1095.00,1095.00,34,1415,1449.00
01/27/2005,13:17,1095.00,1095.25,1094.50,1094.75,898,2450,3348.00
01/27/2005,13:18,1095.00,1095.00,1094.75,1095.00,699,43,742.00
01/27/2005,13:19,1095.25,1095.75,1095.00,1095.75,983,221,1204.00
01/27/2005,13:20,1095.75,1095.75,1094.75,1094.75,72,1866,1938.00
01/27/2005,13:21,1094.75,1095.00,1094.50,1095.00,263,538,801.00
01/27/2005,13:22,1094.75,1095.50,1094.75,1095.50,946,75,1021.00
01/27/2005,13:23,1095.25,1096.00,1095.25,1096.00,1206,139,1345.00
01/27/2005,13:24,1096.00,1096.25,1095.50,1096.25,1614,444,2058.00
01/27/2005,13:25,1096.00,1096.25,1095.50,1095.50,158,832,990.00
01/27/2005,13:26,1095.75,1095.75,1095.25,1095.75,368,420,788.00
01/27/2005,13:27,1095.50,1096.00,1095.50,1096.00,567,174,741.00
01/27/2005,13:28,1095.75,1096.00,1095.50,1095.75,83,774,857.00
01/27/2005,13:29,1095.50,1096.00,1095.50,1095.50,235,166,401.00
01/27/2005,13:30,1095.50,1095.50,1095.00,1095.25,883,1363,2246.00
01/27/2005,13:31,1095.25,1095.75,1095.25,1095.75,633,97,730.00
01/27/2005,13:32,1095.75,1096.25,1095.50,1096.00,872,279,1151.00
01/27/2005,13:33,1096.00,1096.25,1095.75,1096.00,169,210,379.00
01/27/2005,13:34,1095.75,1096.00,1095.50,1095.75,376,368,744.00
01/27/2005,13:35,1095.75,1095.75,1095.50,1095.75,385,124,509.00
01/27/2005,13:36,1095.75,1095.75,1095.50,1095.75,88,20,108.00
01/27/2005,13:37,1095.75,1096.25,1095.75,1096.25,590,72,662.00
01/27/2005,13:38,1096.25,1096.50,1095.50,1095.50,1284,2067,3351.00
01/27/2005,13:39,1095.50,1096.00,1095.50,1095.75,582,90,672.00
01/27/2005,13:40,1095.75,1096.00,1095.50,1095.75,940,1474,2414.00
01/27/2005,13:41,1096.00,1096.00,1095.75,1096.00,35,116,151.00
01/27/2005,13:42,1095.75,1095.75,1095.50,1095.75,568,392,960.00
01/27/2005,13:43,1095.50,1096.00,1095.50,1096.00,1021,122,1143.00
01/27/2005,13:44,1096.00,1096.25,1095.75,1095.75,127,441,568.00
01/27/2005,13:45,1095.75,1095.75,1095.25,1095.50,918,1072,1990.00
01/27/2005,13:46,1095.50,1095.75,1095.25,1095.25,694,1004,1698.00
01/27/2005,13:47,1095.50,1095.50,1095.00,1095.00,393,1254,1647.00
01/27/2005,13:48,1095.00,1095.25,1094.75,1095.00,51,940,991.00
01/27/2005,13:49,1095.00,1095.00,1094.75,1095.00,650,140,790.00
01/27/2005,13:50,1095.00,1095.50,1095.00,1095.25,521,253,774.00
01/27/2005,13:51,1095.25,1095.75,1095.00,1095.50,789,691,1480.00
01/27/2005,13:52,1095.25,1095.75,1095.25,1095.50,614,131,745.00
01/27/2005,13:53,1095.50,1095.75,1095.25,1095.25,80,144,224.00
01/27/2005,13:54,1095.25,1095.50,1094.50,1094.50,308,1985,2293.00
01/27/2005,13:55,1094.50,1095.25,1094.50,1095.00,760,1280,2040.00
01/27/2005,13:56,1095.00,1095.00,1094.50,1094.75,94,487,581.00
01/27/2005,13:57,1095.00,1095.00,1094.25,1094.50,313,1992,2305.00
01/27/2005,13:58,1094.50,1094.50,1094.00,1094.50,560,976,1536.00
01/27/2005,13:59,1094.50,1094.75,1094.25,1094.50,600,539,1139.00
01/27/2005,14:00,1094.50,1095.00,1094.50,1094.75,833,75,908.00
01/27/2005,14:01,1094.75,1095.00,1094.50,1094.75,339,375,714.00
01/27/2005,14:02,1094.75,1095.50,1094.75,1095.50,1801,31,1832.00
01/27/2005,14:03,1095.50,1095.75,1095.00,1095.00,645,1038,1683.00
01/27/2005,14:04,1095.00,1095.25,1094.75,1095.00,271,454,725.00
01/27/2005,14:05,1095.00,1095.25,1094.75,1095.00,393,76,469.00
01/27/2005,14:06,1094.75,1095.00,1094.50,1094.50,86,819,905.00
01/27/2005,14:07,1094.75,1094.75,1094.25,1094.50,422,1532,1954.00
01/27/2005,14:08,1094.25,1094.50,1093.75,1094.25,1339,3536,4875.00
01/27/2005,14:09,1094.00,1094.25,1093.25,1093.50,2096,4648,6744.00
01/27/2005,14:10,1093.75,1094.00,1093.50,1093.75,1165,453,1618.00
01/27/2005,14:11,1093.75,1094.50,1093.50,1094.25,1707,789,2496.00
01/27/2005,14:12,1094.25,1094.25,1094.00,1094.25,186,329,515.00
01/27/2005,14:13,1094.25,1094.50,1094.00,1094.50,863,55,918.00
01/27/2005,14:14,1094.50,1094.75,1094.25,1094.75,1152,413,1565.00
01/27/2005,14:15,1094.75,1096.00,1094.50,1096.00,4027,625,4652.00
01/27/2005,14:16,1096.00,1097.00,1095.75,1096.25,4232,1623,5855.00
01/27/2005,14:17,1096.50,1096.75,1096.00,1096.75,2684,1087,3771.00
01/27/2005,14:18,1096.75,1097.00,1096.50,1096.75,1963,734,2697.00
01/27/2005,14:19,1096.75,1097.00,1096.50,1096.75,221,794,1015.00
01/27/2005,14:20,1096.75,1096.75,1096.50,1096.50,302,156,458.00
01/27/2005,14:21,1096.50,1097.00,1096.50,1096.75,1527,655,2182.00
01/27/2005,14:22,1096.75,1096.75,1096.50,1096.50,38,346,384.00
01/27/2005,14:23,1096.75,1096.75,1096.50,1096.50,23,787,810.00
01/27/2005,14:24,1096.75,1096.75,1096.25,1096.25,115,1459,1574.00
01/27/2005,14:25,1096.25,1097.75,1096.25,1097.50,4474,1335,5809.00
01/27/2005,14:26,1097.75,1098.25,1097.50,1098.00,3702,994,4696.00
01/27/2005,14:27,1098.00,1098.25,1097.25,1097.25,762,1663,2425.00
01/27/2005,14:28,1097.50,1097.75,1097.25,1097.50,743,813,1556.00
01/27/2005,14:29,1097.50,1098.00,1097.50,1097.75,905,456,1361.00
01/27/2005,14:30,1097.50,1098.00,1097.25,1097.50,1893,597,2490.00
01/27/2005,14:31,1097.25,1097.50,1097.25,1097.25,538,141,679.00
01/27/2005,14:32,1097.25,1098.00,1097.25,1097.75,574,254,828.00
01/27/2005,14:33,1098.00,1099.00,1097.75,1098.75,5086,1175,6261.00
01/27/2005,14:34,1098.75,1099.25,1098.25,1099.25,2207,1544,3751.00
01/27/2005,14:35,1099.00,1099.25,1098.25,1098.75,1317,1373,2690.00
01/27/2005,14:36,1099.00,1099.00,1098.50,1098.75,889,541,1430.00
01/27/2005,14:37,1098.75,1099.50,1098.50,1098.75,3405,1174,4579.00
01/27/2005,14:38,1098.75,1098.75,1098.00,1098.00,51,2172,2223.00
01/27/2005,14:39,1098.25,1098.50,1098.00,1098.50,233,157,390.00
01/27/2005,14:40,1098.50,1098.50,1098.25,1098.25,330,124,454.00
01/27/2005,14:41,1098.50,1098.50,1098.00,1098.25,117,2403,2520.00
01/27/2005,14:42,1098.25,1098.50,1098.00,1098.25,1234,547,1781.00
01/27/2005,14:43,1098.25,1098.25,1097.75,1098.25,961,1052,2013.00
01/27/2005,14:44,1098.25,1098.75,1098.00,1098.50,3492,1750,5242.00
01/27/2005,14:45,1098.25,1098.50,1097.75,1098.00,44,1505,1549.00
01/27/2005,14:46,1097.75,1098.75,1097.75,1098.50,3247,354,3601.00
01/27/2005,14:47,1098.75,1098.75,1098.50,1098.75,283,1140,1423.00
01/27/2005,14:48,1098.50,1098.75,1098.50,1098.50,26,339,365.00
01/27/2005,14:49,1098.50,1099.00,1098.50,1098.50,798,773,1571.00
01/27/2005,14:50,1098.50,1098.75,1098.25,1098.50,315,333,648.00
01/27/2005,14:51,1098.75,1099.00,1098.50,1098.50,946,414,1360.00
01/27/2005,14:52,1098.50,1098.75,1098.25,1098.50,1424,1167,2591.00
01/27/2005,14:53,1098.50,1098.75,1098.00,1098.50,857,975,1832.00
01/27/2005,14:54,1098.25,1098.50,1098.25,1098.50,121,153,274.00
01/27/2005,14:55,1098.25,1098.75,1098.25,1098.50,820,390,1210.00
01/27/2005,14:56,1098.25,1098.75,1098.25,1098.25,1759,530,2289.00
01/27/2005,14:57,1098.50,1098.50,1098.00,1098.25,871,1177,2048.00
01/27/2005,14:58,1098.50,1098.50,1097.75,1098.00,308,1130,1438.00
01/27/2005,14:59,1098.00,1098.00,1097.75,1098.00,727,239,966.00
01/27/2005,15:00,1097.75,1098.50,1097.75,1098.50,1989,786,2775.00
01/27/2005,15:01,1098.00,1098.50,1098.00,1098.25,1195,1804,2999.00
01/27/2005,15:02,1098.25,1099.00,1098.25,1098.50,2910,852,3762.00
01/27/2005,15:03,1098.50,1098.75,1098.25,1098.50,724,959,1683.00
01/27/2005,15:04,1098.25,1098.75,1098.25,1098.50,149,534,683.00
01/27/2005,15:05,1098.50,1099.25,1098.50,1098.75,2775,761,3536.00
01/27/2005,15:06,1098.75,1098.75,1098.50,1098.75,443,329,772.00
01/27/2005,15:07,1098.50,1098.75,1098.50,1098.50,132,27,159.00
01/27/2005,15:08,1098.75,1098.75,1098.00,1098.00,159,1753,1912.00
01/27/2005,15:09,1098.25,1098.50,1098.00,1098.25,320,829,1149.00
01/27/2005,15:10,1098.25,1099.00,1098.25,1098.75,1569,848,2417.00
01/27/2005,15:11,1098.75,1098.75,1098.50,1098.50,135,994,1129.00
01/27/2005,15:12,1098.50,1099.00,1096.50,1096.75,2574,4935,7509.00
01/27/2005,15:13,1096.75,1098.50,1096.75,1098.25,2277,1027,3304.00
01/27/2005,15:14,1098.25,1098.50,1097.50,1097.75,1224,903,2127.00
01/27/2005,15:15,1097.75,1098.50,1097.50,1097.50,2504,2689,5193.00
01/27/2005,15:16,1097.50,1097.50,1097.25,1097.25,0,54,54.00
01/27/2005,15:31,1098.25,1098.75,1098.25,1098.75,293,174,467.00
01/27/2005,15:32,1098.75,1099.00,1098.50,1098.75,67,28,95.00
01/27/2005,15:33,1099.00,1099.25,1098.75,1099.00,488,154,642.00
01/27/2005,15:34,1099.00,1099.25,1099.00,1099.00,9,80,89.00
01/27/2005,15:35,1099.25,1099.50,1099.25,1099.25,296,125,421.00
01/27/2005,15:36,1099.25,1099.25,1099.25,1099.25,0,178,178.00
01/27/2005,15:37,1099.25,1099.25,1099.25,1099.25,0,14,14.00
01/27/2005,15:38,1099.25,1099.50,1099.00,1099.25,45,498,543.00
01/27/2005,15:39,1099.25,1099.25,1098.75,1098.75,52,320,372.00
01/27/2005,15:40,1098.75,1099.25,1098.75,1098.75,206,229,435.00
01/27/2005,15:41,1099.00,1099.25,1099.00,1099.25,252,0,252.00
01/27/2005,15:42,1099.25,1099.50,1099.25,1099.50,186,1,187.00
01/27/2005,15:43,1099.25,1099.75,1099.25,1099.75,140,2,142.00
01/27/2005,15:44,1099.50,1099.75,1099.50,1099.75,91,7,98.00
01/27/2005,15:45,1099.75,1099.75,1099.50,1099.50,82,2,84.00
01/27/2005,15:46,1099.75,1100.00,1099.75,1100.00,133,21,154.00
01/27/2005,15:47,1099.75,1100.25,1099.75,1099.75,251,114,365.00
01/27/2005,15:48,1099.75,1100.00,1099.50,1099.75,43,139,182.00
01/27/2005,15:49,1099.75,1099.75,1099.75,1099.75,251,0,251.00
01/27/2005,15:50,1099.50,1099.75,1099.50,1099.75,61,13,74.00
01/27/2005,15:51,1100.00,1100.00,1099.75,1100.00,2,1,3.00
01/27/2005,15:52,1099.75,1099.75,1099.50,1099.50,0,39,39.00
01/27/2005,15:53,1099.50,1099.75,1099.50,1099.50,2,359,361.00
01/27/2005,15:54,1099.50,1099.50,1099.25,1099.50,2,13,15.00
01/27/2005,15:55,1099.25,1099.25,1099.25,1099.25,0,3,3.00
01/27/2005,15:56,1099.25,1099.50,1099.25,1099.50,42,7,49.00
01/27/2005,15:57,1099.25,1099.50,1099.25,1099.25,14,10,24.00
01/27/2005,15:58,1099.50,1099.50,1099.50,1099.50,76,0,76.00
01/27/2005,15:59,1099.50,1099.50,1099.25,1099.50,86,5,91.00
01/27/2005,16:00,1099.50,1099.50,1098.75,1099.00,115,288,403.00
01/27/2005,17:01,1099.75,1099.75,1099.75,1099.75,0,35,35.00
01/27/2005,17:02,1100.00,1100.25,1100.00,1100.25,105,0,105.00
01/27/2005,17:03,1100.00,1100.50,1100.00,1100.25,237,5,242.00
01/27/2005,17:05,1100.25,1100.25,1100.25,1100.25,0,97,97.00
01/27/2005,17:06,1100.25,1100.25,1100.25,1100.25,0,3,3.00
01/27/2005,17:07,1100.00,1100.25,1100.00,1100.00,1,19,20.00
01/27/2005,17:08,1100.00,1100.00,1100.00,1100.00,0,64,64.00
01/27/2005,17:09,1100.00,1100.00,1099.75,1099.75,0,9,9.00
01/27/2005,17:10,1100.00,1100.00,1100.00,1100.00,27,0,27.00
01/27/2005,17:11,1100.00,1100.25,1100.00,1100.25,7,0,7.00
01/27/2005,17:13,1100.00,1100.25,1100.00,1100.25,100,77,177.00
01/27/2005,17:14,1100.25,1100.25,1100.00,1100.00,1,2,3.00
01/27/2005,17:15,1100.00,1100.00,1099.75,1100.00,19,41,60.00
01/27/2005,17:16,1100.00,1100.00,1099.75,1099.75,7,22,29.00
01/27/2005,17:17,1099.75,1099.75,1099.75,1099.75,0,53,53.00
01/27/2005,17:18,1099.50,1099.75,1099.25,1099.75,75,39,114.00
01/27/2005,17:19,1099.75,1099.75,1099.75,1099.75,8,0,8.00
01/27/2005,17:20,1099.75,1099.75,1099.75,1099.75,39,0,39.00
01/27/2005,17:21,1099.75,1099.75,1099.75,1099.75,1,0,1.00
01/27/2005,17:23,1099.75,1099.75,1099.75,1099.75,1,0,1.00
01/27/2005,17:27,1099.75,1099.75,1099.75,1099.75,1,0,1.00
01/27/2005,17:29,1099.75,1099.75,1099.75,1099.75,1,0,1.00
01/27/2005,17:31,1099.50,1099.50,1099.50,1099.50,0,1,1.00
01/27/2005,17:32,1099.75,1099.75,1099.75,1099.75,69,0,69.00
01/27/2005,17:34,1099.75,1099.75,1099.75,1099.75,5,0,5.00
01/27/2005,17:35,1099.50,1099.75,1099.50,1099.75,1,1,2.00
01/27/2005,17:38,1099.75,1099.75,1099.75,1099.75,2,0,2.00
01/27/2005,17:39,1099.50,1099.50,1099.50,1099.50,0,1,1.00
01/27/2005,17:41,1099.75,1099.75,1099.75,1099.75,18,0,18.00
01/27/2005,17:43,1099.75,1099.75,1099.75,1099.75,2,0,2.00
01/27/2005,17:46,1099.75,1099.75,1099.75,1099.75,5,0,5.00
01/27/2005,17:47,1099.75,1099.75,1099.75,1099.75,21,0,21.00
01/27/2005,17:48,1100.00,1100.00,1100.00,1100.00,2,0,2.00
01/27/2005,17:50,1099.75,1099.75,1099.75,1099.75,0,1,1.00
01/27/2005,17:51,1099.75,1099.75,1099.75,1099.75,0,15,15.00
01/27/2005,17:52,1099.75,1099.75,1099.75,1099.75,0,5,5.00
01/27/2005,17:54,1099.75,1099.75,1099.75,1099.75,0,1,1.00
01/27/2005,17:55,1099.75,1099.75,1099.75,1099.75,0,15,15.00
01/27/2005,17:56,1099.50,1099.50,1099.50,1099.50,0,6,6.00
01/27/2005,17:57,1099.75,1099.75,1099.75,1099.75,1,0,1.00
01/27/2005,17:59,1100.00,1100.00,1100.00,1100.00,62,0,62.00
01/27/2005,18:00,1100.00,1100.00,1100.00,1100.00,12,0,12.00
01/27/2005,18:01,1100.00,1100.00,1100.00,1100.00,30,0,30.00
01/27/2005,18:04,1099.75,1099.75,1099.75,1099.75,0,96,96.00
01/27/2005,18:05,1099.50,1099.50,1099.50,1099.50,0,1,1.00
01/27/2005,18:08,1099.75,1099.75,1099.75,1099.75,17,0,17.00
01/27/2005,18:10,1100.00,1100.00,1099.75,1100.00,6,2,8.00
01/27/2005,18:11,1099.75,1099.75,1099.75,1099.75,0,2,2.00
01/27/2005,18:12,1099.75,1099.75,1099.50,1099.75,10,32,42.00
01/27/2005,18:13,1099.75,1099.75,1099.75,1099.75,5,0,5.00
01/27/2005,18:14,1099.50,1099.50,1099.50,1099.50,0,1,1.00
01/27/2005,18:15,1099.75,1099.75,1099.75,1099.75,2,0,2.00
01/27/2005,18:18,1099.75,1099.75,1099.75,1099.75,1,0,1.00
01/27/2005,18:22,1099.50,1099.50,1099.50,1099.50,0,41,41.00
01/27/2005,18:23,1099.50,1099.50,1099.25,1099.25,0,58,58.00
01/27/2005,18:24,1099.00,1099.00,1098.75,1098.75,0,177,177.00
01/27/2005,18:25,1098.75,1098.75,1098.75,1098.75,0,4,4.00
01/27/2005,18:26,1098.75,1099.00,1098.75,1099.00,16,5,21.00
01/27/2005,18:27,1099.00,1099.00,1099.00,1099.00,4,0,4.00
01/27/2005,18:28,1099.00,1099.00,1099.00,1099.00,1,0,1.00
01/27/2005,18:30,1099.00,1099.25,1099.00,1099.00,26,2,28.00
01/27/2005,18:31,1099.00,1099.00,1098.75,1098.75,0,15,15.00
01/27/2005,18:32,1098.75,1098.75,1098.75,1098.75,0,11,11.00
01/27/2005,18:33,1099.00,1099.00,1099.00,1099.00,5,0,5.00
01/27/2005,18:34,1099.00,1099.00,1098.50,1098.50,6,238,244.00
01/27/2005,18:35,1098.50,1098.75,1098.50,1098.75,1,42,43.00
01/27/2005,18:36,1098.75,1098.75,1098.75,1098.75,1,0,1.00
01/27/2005,18:37,1098.75,1098.75,1098.25,1098.50,4,26,30.00
01/27/2005,18:38,1098.50,1098.50,1098.50,1098.50,6,0,6.00
01/27/2005,18:40,1098.50,1098.50,1098.50,1098.50,1,0,1.00
01/27/2005,18:41,1098.75,1098.75,1098.50,1098.50,1,20,21.00
01/27/2005,18:42,1098.50,1098.50,1098.25,1098.50,1,186,187.00
01/27/2005,18:43,1098.50,1098.50,1098.50,1098.50,20,0,20.00
01/27/2005,18:44,1098.50,1098.50,1098.50,1098.50,21,0,21.00
01/27/2005,18:45,1098.50,1098.50,1098.50,1098.50,5,0,5.00
01/27/2005,18:50,1098.50,1098.50,1098.50,1098.50,2,0,2.00
01/27/2005,18:51,1098.50,1098.50,1098.50,1098.50,7,0,7.00
01/27/2005,18:53,1098.50,1098.50,1098.50,1098.50,9,0,9.00
01/27/2005,18:54,1098.50,1098.50,1098.50,1098.50,30,0,30.00
01/27/2005,18:55,1098.50,1098.50,1098.50,1098.50,3,0,3.00
01/27/2005,18:58,1098.50,1098.50,1098.50,1098.50,22,0,22.00
01/27/2005,18:59,1098.75,1098.75,1098.75,1098.75,10,0,10.00
01/27/2005,19:00,1098.75,1098.75,1098.75,1098.75,57,0,57.00
01/27/2005,19:02,1098.75,1098.75,1098.75,1098.75,1,0,1.00
01/27/2005,19:03,1098.75,1098.75,1098.75,1098.75,5,0,5.00
01/27/2005,19:04,1098.75,1098.75,1098.50,1098.50,2,1,3.00
01/27/2005,19:05,1098.75,1099.50,1098.75,1099.50,226,6,232.00
01/27/2005,19:06,1099.25,1099.50,1099.25,1099.25,1,165,166.00
01/27/2005,19:07,1099.25,1099.25,1099.25,1099.25,0,3,3.00
01/27/2005,19:09,1099.00,1099.00,1098.75,1098.75,0,90,90.00
01/27/2005,19:10,1098.75,1098.75,1098.00,1098.25,6,184,190.00
01/27/2005,19:11,1098.25,1098.25,1098.25,1098.25,81,0,81.00
01/27/2005,19:12,1098.25,1098.25,1098.00,1098.25,16,1,17.00
01/27/2005,19:13,1098.25,1098.25,1098.25,1098.25,8,0,8.00
01/27/2005,19:14,1098.50,1098.50,1098.50,1098.50,136,0,136.00
01/27/2005,19:15,1098.50,1098.50,1098.50,1098.50,104,0,104.00
01/27/2005,19:16,1098.50,1098.50,1098.50,1098.50,1,0,1.00
01/27/2005,19:17,1098.50,1098.75,1098.50,1098.50,2,1,3.00
01/27/2005,19:18,1098.75,1098.75,1098.50,1098.50,1,2,3.00
01/27/2005,19:19,1098.50,1098.50,1098.50,1098.50,0,3,3.00
01/27/2005,19:21,1098.50,1098.50,1098.50,1098.50,0,1,1.00
01/27/2005,19:22,1098.50,1098.50,1098.50,1098.50,0,1,1.00
01/27/2005,19:23,1098.50,1098.75,1098.50,1098.75,1,1,2.00
01/27/2005,19:24,1098.75,1098.75,1098.50,1098.50,10,10,20.00
01/27/2005,19:25,1098.25,1098.25,1098.25,1098.25,0,2,2.00
01/27/2005,19:26,1098.25,1098.25,1098.25,1098.25,0,125,125.00
01/27/2005,19:28,1098.50,1098.50,1098.50,1098.50,9,0,9.00
01/27/2005,19:29,1098.50,1098.50,1098.50,1098.50,1,0,1.00
01/27/2005,19:32,1098.50,1098.50,1098.50,1098.50,1,0,1.00
01/27/2005,19:34,1098.50,1098.50,1098.50,1098.50,1,0,1.00
01/27/2005,19:35,1098.50,1098.50,1098.50,1098.50,3,0,3.00
01/27/2005,19:37,1098.25,1098.25,1098.25,1098.25,0,1,1.00
01/27/2005,19:38,1098.50,1098.75,1098.50,1098.75,45,0,45.00
01/27/2005,19:39,1098.75,1098.75,1098.75,1098.75,4,0,4.00
01/27/2005,19:40,1098.75,1098.75,1098.75,1098.75,1,0,1.00
01/27/2005,19:41,1098.75,1098.75,1098.75,1098.75,6,0,6.00
01/27/2005,19:44,1098.75,1098.75,1098.75,1098.75,1,0,1.00
01/27/2005,19:48,1098.50,1098.50,1098.50,1098.50,0,2,2.00
01/27/2005,19:50,1098.75,1098.75,1098.75,1098.75,20,0,20.00
01/27/2005,19:51,1098.75,1099.00,1098.75,1098.75,6,42,48.00
01/27/2005,19:52,1098.75,1098.75,1098.50,1098.50,0,4,4.00
01/27/2005,19:53,1098.75,1098.75,1098.75,1098.75,3,0,3.00
01/27/2005,19:57,1098.75,1098.75,1098.75,1098.75,16,0,16.00
01/27/2005,19:58,1098.75,1098.75,1098.75,1098.75,1,0,1.00
01/27/2005,20:01,1098.50,1098.50,1098.50,1098.50,0,70,70.00
01/27/2005,20:05,1098.50,1098.50,1098.50,1098.50,0,5,5.00
01/27/2005,20:10,1098.50,1098.50,1098.50,1098.50,0,7,7.00
01/27/2005,20:16,1098.50,1098.50,1098.50,1098.50,0,1,1.00
01/27/2005,20:17,1098.50,1098.50,1098.50,1098.50,0,2,2.00
01/27/2005,20:18,1098.50,1098.50,1098.50,1098.50,0,1,1.00
01/27/2005,20:20,1098.50,1098.50,1098.50,1098.50,0,1,1.00
01/27/2005,20:27,1098.50,1098.50,1098.50,1098.50,0,11,11.00
01/27/2005,20:30,1098.50,1098.50,1098.50,1098.50,0,21,21.00
01/27/2005,20:35,1098.50,1098.50,1098.50,1098.50,0,10,10.00
01/27/2005,20:40,1098.50,1099.00,1098.50,1099.00,88,1,89.00
01/27/2005,20:41,1099.00,1099.00,1099.00,1099.00,49,0,49.00
01/27/2005,20:42,1099.00,1099.00,1099.00,1099.00,100,0,100.00
01/27/2005,20:43,1098.75,1098.75,1098.75,1098.75,0,50,50.00
01/27/2005,20:44,1098.75,1098.75,1098.75,1098.75,0,5,5.00
01/27/2005,20:48,1098.50,1098.50,1098.00,1098.25,15,202,217.00
01/27/2005,20:49,1098.25,1098.50,1098.25,1098.50,9,0,9.00
01/27/2005,20:51,1098.75,1098.75,1098.75,1098.75,5,0,5.00
01/27/2005,20:52,1098.75,1098.75,1098.75,1098.75,1,0,1.00
01/27/2005,20:54,1098.75,1098.75,1098.75,1098.75,25,0,25.00
01/27/2005,20:55,1098.75,1098.75,1098.75,1098.75,2,0,2.00
01/27/2005,20:56,1098.75,1098.75,1098.75,1098.75,1,0,1.00
01/27/2005,20:58,1098.75,1098.75,1098.75,1098.75,2,0,2.00
01/27/2005,21:03,1098.75,1098.75,1098.75,1098.75,3,0,3.00
01/27/2005,21:07,1098.75,1098.75,1098.75,1098.75,2,0,2.00
01/27/2005,21:09,1098.75,1099.00,1098.75,1098.75,26,1,27.00
01/27/2005,21:12,1098.75,1098.75,1098.75,1098.75,0,1,1.00
01/27/2005,21:15,1099.00,1099.00,1099.00,1099.00,1,0,1.00
01/27/2005,21:21,1099.00,1099.00,1099.00,1099.00,100,0,100.00
01/27/2005,21:22,1099.00,1099.00,1099.00,1099.00,1,0,1.00
01/27/2005,21:24,1098.75,1098.75,1098.75,1098.75,0,6,6.00
01/27/2005,21:26,1098.75,1098.75,1098.75,1098.75,0,1,1.00
01/27/2005,21:28,1098.75,1098.75,1098.75,1098.75,0,1,1.00
01/27/2005,21:30,1098.75,1098.75,1098.75,1098.75,0,12,12.00
01/27/2005,21:32,1098.75,1098.75,1098.75,1098.75,0,2,2.00
01/27/2005,21:33,1098.75,1098.75,1098.50,1098.50,0,59,59.00
01/27/2005,21:39,1098.75,1098.75,1098.75,1098.75,3,0,3.00
01/27/2005,21:40,1098.75,1099.00,1098.75,1099.00,167,0,167.00
01/27/2005,21:41,1099.00,1099.00,1099.00,1099.00,1,0,1.00
01/27/2005,21:42,1099.00,1099.00,1099.00,1099.00,2,0,2.00
01/27/2005,21:48,1099.00,1099.25,1099.00,1099.25,175,0,175.00
01/27/2005,21:49,1099.25,1099.50,1099.25,1099.50,92,0,92.00
01/27/2005,21:51,1099.25,1099.25,1099.25,1099.25,0,95,95.00
01/27/2005,21:54,1099.25,1099.25,1099.25,1099.25,0,1,1.00
01/27/2005,21:55,1099.25,1099.25,1099.25,1099.25,0,6,6.00
01/27/2005,21:56,1099.25,1099.25,1099.25,1099.25,0,4,4.00
01/27/2005,21:59,1099.25,1099.25,1099.25,1099.25,0,20,20.00
01/27/2005,22:02,1099.25,1099.50,1099.25,1099.25,1,33,34.00
01/27/2005,22:04,1099.25,1099.25,1099.25,1099.25,0,7,7.00
01/27/2005,22:05,1099.25,1099.25,1099.25,1099.25,0,24,24.00
01/27/2005,22:06,1099.25,1099.25,1099.25,1099.25,0,2,2.00
01/27/2005,22:07,1099.25,1099.25,1099.25,1099.25,0,20,20.00
01/27/2005,22:08,1099.50,1099.50,1099.50,1099.50,50,0,50.00
01/27/2005,22:10,1099.50,1099.50,1099.25,1099.25,1,1,2.00
01/27/2005,22:11,1099.50,1099.50,1099.50,1099.50,81,0,81.00
01/27/2005,22:15,1099.25,1099.25,1099.25,1099.25,0,1,1.00
01/27/2005,22:20,1099.25,1099.25,1099.25,1099.25,0,1,1.00
01/27/2005,22:24,1099.25,1099.25,1099.25,1099.25,0,5,5.00
01/27/2005,22:25,1099.25,1099.25,1099.25,1099.25,0,20,20.00
01/27/2005,22:26,1099.25,1099.25,1099.00,1099.25,3,95,98.00
01/27/2005,22:28,1099.25,1099.25,1099.25,1099.25,51,0,51.00
01/27/2005,22:29,1099.25,1099.25,1099.25,1099.25,52,0,52.00
01/27/2005,22:32,1099.25,1099.25,1099.25,1099.25,62,0,62.00
01/27/2005,22:35,1099.25,1099.25,1099.25,1099.25,1,0,1.00
01/27/2005,22:39,1099.00,1099.00,1098.75,1098.75,0,145,145.00
01/27/2005,22:42,1098.75,1098.75,1098.75,1098.75,0,4,4.00
01/27/2005,22:45,1098.75,1098.75,1098.75,1098.75,0,2,2.00
01/27/2005,22:47,1098.50,1098.50,1098.50,1098.50,0,9,9.00
01/27/2005,22:50,1098.50,1098.50,1098.50,1098.50,0,101,101.00
01/27/2005,22:51,1098.50,1098.50,1098.50,1098.50,0,123,123.00
01/27/2005,22:59,1098.75,1099.00,1098.75,1099.00,8,0,8.00
01/27/2005,23:00,1098.75,1098.75,1098.75,1098.75,0,1,1.00
01/27/2005,23:01,1098.75,1098.75,1098.50,1098.50,0,8,8.00
01/27/2005,23:02,1098.50,1098.50,1098.50,1098.50,0,30,30.00
01/27/2005,23:03,1098.50,1098.50,1098.50,1098.50,0,35,35.00
01/27/2005,23:10,1098.50,1098.75,1098.50,1098.75,1,34,35.00
01/27/2005,23:11,1098.50,1098.50,1098.50,1098.50,0,15,15.00
01/27/2005,23:12,1098.50,1098.75,1098.50,1098.75,1,1,2.00
01/27/2005,23:21,1098.50,1098.50,1098.50,1098.50,0,10,10.00
01/27/2005,23:25,1098.50,1098.50,1098.50,1098.50,0,1,1.00
01/27/2005,23:26,1098.50,1098.50,1098.50,1098.50,0,1,1.00
01/27/2005,23:29,1098.50,1098.50,1098.50,1098.50,0,2,2.00
01/27/2005,23:31,1098.50,1098.50,1098.50,1098.50,0,4,4.00
01/27/2005,23:32,1098.50,1098.50,1098.50,1098.50,0,2,2.00
01/27/2005,23:35,1098.50,1098.50,1098.50,1098.50,0,2,2.00
01/27/2005,23:36,1098.75,1098.75,1098.75,1098.75,1,0,1.00
01/27/2005,23:38,1098.50,1098.50,1098.50,1098.50,0,2,2.00
01/27/2005,23:45,1098.75,1098.75,1098.75,1098.75,2,0,2.00
01/27/2005,23:48,1098.75,1098.75,1098.75,1098.75,12,0,12.00
01/27/2005,23:50,1099.00,1099.00,1099.00,1099.00,1,0,1.00
01/27/2005,23:51,1098.75,1099.00,1098.75,1099.00,1,3,4.00
01/27/2005,23:55,1098.75,1098.75,1098.75,1098.75,0,1,1.00
01/28/2005,00:00,1098.75,1098.75,1098.75,1098.75,0,3,3.00
01/28/2005,00:05,1099.00,1099.00,1099.00,1099.00,20,0,20.00
01/28/2005,00:09,1099.00,1099.00,1099.00,1099.00,10,0,10.00
01/28/2005,00:10,1099.00,1099.00,1099.00,1099.00,10,0,10.00
01/28/2005,00:11,1099.00,1099.00,1099.00,1099.00,3,0,3.00
01/28/2005,00:12,1099.00,1099.00,1099.00,1099.00,3,0,3.00
01/28/2005,00:14,1099.00,1099.25,1099.00,1099.25,5,0,5.00
01/28/2005,00:18,1099.00,1099.00,1099.00,1099.00,0,1,1.00
01/28/2005,00:19,1099.00,1099.00,1099.00,1099.00,0,1,1.00
01/28/2005,00:21,1099.00,1099.00,1099.00,1099.00,0,1,1.00
01/28/2005,00:22,1099.00,1099.00,1099.00,1099.00,0,1,1.00
01/28/2005,00:26,1099.00,1099.00,1099.00,1099.00,0,2,2.00
01/28/2005,00:30,1099.00,1099.00,1099.00,1099.00,0,2,2.00
01/28/2005,00:32,1099.00,1099.00,1099.00,1099.00,0,3,3.00
01/28/2005,00:33,1099.00,1099.00,1099.00,1099.00,0,2,2.00
01/28/2005,00:34,1098.75,1098.75,1098.75,1098.75,0,1,1.00
01/28/2005,00:35,1098.75,1098.75,1098.75,1098.75,0,1,1.00
01/28/2005,00:37,1098.75,1098.75,1098.75,1098.75,0,6,6.00
01/28/2005,00:39,1099.00,1099.00,1099.00,1099.00,2,0,2.00
01/28/2005,00:41,1099.00,1099.00,1099.00,1099.00,6,0,6.00
01/28/2005,00:42,1099.00,1099.00,1099.00,1099.00,1,0,1.00
01/28/2005,00:44,1099.00,1099.00,1099.00,1099.00,2,0,2.00
01/28/2005,00:50,1098.75,1098.75,1098.75,1098.75,0,1,1.00
01/28/2005,00:59,1098.75,1098.75,1098.75,1098.75,0,3,3.00
01/28/2005,01:00,1098.75,1098.75,1098.75,1098.75,0,3,3.00
01/28/2005,01:01,1099.00,1099.00,1099.00,1099.00,1,0,1.00
01/28/2005,01:02,1099.00,1099.00,1099.00,1099.00,1,0,1.00
01/28/2005,01:05,1099.00,1099.00,1099.00,1099.00,6,0,6.00
01/28/2005,01:08,1099.00,1099.00,1099.00,1099.00,1,0,1.00
01/28/2005,01:12,1099.00,1099.00,1099.00,1099.00,1,0,1.00
01/28/2005,01:13,1099.00,1099.00,1099.00,1099.00,1,0,1.00
01/28/2005,01:14,1099.00,1099.00,1099.00,1099.00,42,0,42.00
01/28/2005,01:15,1099.00,1099.00,1099.00,1099.00,10,0,10.00
01/28/2005,01:19,1099.00,1099.00,1099.00,1099.00,1,0,1.00
01/28/2005,01:21,1099.25,1099.25,1099.25,1099.25,1,0,1.00
01/28/2005,01:22,1098.75,1098.75,1098.75,1098.75,0,39,39.00
01/28/2005,01:28,1098.75,1098.75,1098.75,1098.75,0,1,1.00
01/28/2005,01:29,1098.75,1098.75,1098.75,1098.75,0,2,2.00
01/28/2005,01:35,1098.75,1098.75,1098.75,1098.75,0,1,1.00
01/28/2005,01:36,1099.00,1099.00,1099.00,1099.00,30,0,30.00
01/28/2005,01:37,1099.00,1099.00,1099.00,1099.00,1,0,1.00
01/28/2005,01:38,1099.00,1099.00,1099.00,1099.00,10,0,10.00
01/28/2005,01:39,1099.00,1099.00,1099.00,1099.00,1,0,1.00
01/28/2005,01:42,1099.00,1099.00,1099.00,1099.00,3,0,3.00
01/28/2005,01:43,1099.25,1099.25,1099.25,1099.25,1,0,1.00
01/28/2005,01:45,1099.00,1099.00,1099.00,1099.00,0,32,32.00
01/28/2005,01:47,1099.00,1099.00,1098.75,1098.75,0,11,11.00
01/28/2005,01:48,1098.75,1098.75,1098.50,1098.50,0,31,31.00
01/28/2005,01:50,1098.75,1099.00,1098.75,1099.00,40,0,40.00
01/28/2005,01:51,1099.00,1099.00,1098.50,1098.50,16,6,22.00
01/28/2005,01:52,1098.50,1098.50,1098.50,1098.50,0,1,1.00
01/28/2005,01:54,1098.50,1098.75,1098.50,1098.75,5,26,31.00
01/28/2005,01:55,1098.75,1098.75,1098.75,1098.75,1,0,1.00
01/28/2005,01:56,1098.75,1098.75,1098.50,1098.50,2,24,26.00
01/28/2005,01:57,1098.50,1098.50,1098.50,1098.50,0,5,5.00
01/28/2005,02:00,1098.75,1098.75,1098.75,1098.75,4,0,4.00
01/28/2005,02:01,1098.50,1098.50,1098.50,1098.50,0,11,11.00
01/28/2005,02:02,1098.50,1098.50,1098.50,1098.50,0,26,26.00
01/28/2005,02:03,1098.50,1098.50,1098.50,1098.50,0,39,39.00
01/28/2005,02:04,1098.75,1099.00,1098.75,1099.00,75,0,75.00
01/28/2005,02:05,1099.00,1099.00,1098.50,1098.50,22,21,43.00
01/28/2005,02:06,1098.50,1098.50,1098.50,1098.50,0,73,73.00
01/28/2005,02:07,1098.50,1098.75,1098.50,1098.75,75,23,98.00
01/28/2005,02:09,1098.75,1098.75,1098.75,1098.75,55,0,55.00
01/28/2005,02:10,1099.00,1099.00,1098.50,1098.50,2,1,3.00
01/28/2005,02:11,1098.75,1098.75,1098.75,1098.75,1,0,1.00
01/28/2005,02:12,1098.75,1098.75,1098.75,1098.75,27,0,27.00
01/28/2005,02:13,1098.75,1098.75,1098.75,1098.75,7,0,7.00
01/28/2005,02:14,1099.00,1099.00,1098.75,1098.75,2,11,13.00
01/28/2005,02:15,1098.75,1099.00,1098.75,1099.00,57,1,58.00
01/28/2005,02:16,1099.00,1099.00,1098.75,1099.00,41,1,42.00
01/28/2005,02:17,1099.00,1099.00,1099.00,1099.00,20,0,20.00
01/28/2005,02:18,1099.25,1099.25,1099.25,1099.25,17,0,17.00
01/28/2005,02:19,1099.25,1099.25,1099.25,1099.25,30,0,30.00
01/28/2005,02:20,1099.25,1099.50,1099.25,1099.50,46,0,46.00
01/28/2005,02:21,1099.50,1099.50,1099.50,1099.50,5,0,5.00
01/28/2005,02:22,1099.25,1099.25,1099.25,1099.25,0,17,17.00
01/28/2005,02:23,1099.25,1099.25,1099.25,1099.25,0,24,24.00
01/28/2005,02:24,1099.25,1099.25,1099.25,1099.25,0,40,40.00
01/28/2005,02:26,1099.25,1099.25,1099.25,1099.25,0,57,57.00
01/28/2005,02:27,1099.25,1099.25,1099.25,1099.25,0,18,18.00
01/28/2005,02:28,1099.25,1099.25,1099.25,1099.25,0,4,4.00
01/28/2005,02:29,1099.25,1099.25,1099.25,1099.25,0,26,26.00
01/28/2005,02:30,1099.25,1099.50,1099.25,1099.50,150,13,163.00
01/28/2005,02:31,1099.25,1099.25,1099.25,1099.25,0,2,2.00
01/28/2005,02:33,1099.50,1099.50,1099.50,1099.50,60,0,60.00
01/28/2005,02:35,1099.50,1099.50,1099.25,1099.25,14,1,15.00
01/28/2005,02:36,1099.25,1099.25,1099.25,1099.25,0,28,28.00
01/28/2005,02:37,1099.25,1099.25,1099.25,1099.25,0,1,1.00
01/28/2005,02:38,1099.00,1099.00,1099.00,1099.00,0,69,69.00
01/28/2005,02:39,1099.00,1099.00,1099.00,1099.00,0,3,3.00
01/28/2005,02:40,1099.00,1099.00,1099.00,1099.00,0,7,7.00
01/28/2005,02:41,1099.00,1099.00,1099.00,1099.00,0,1,1.00
01/28/2005,02:42,1099.00,1099.00,1099.00,1099.00,0,10,10.00
01/28/2005,02:44,1099.00,1099.00,1099.00,1099.00,0,18,18.00
01/28/2005,02:46,1098.75,1098.75,1098.75,1098.75,0,18,18.00
01/28/2005,02:48,1098.75,1099.00,1098.75,1098.75,3,6,9.00
01/28/2005,02:50,1099.00,1099.00,1099.00,1099.00,43,0,43.00
01/28/2005,02:51,1098.75,1098.75,1098.75,1098.75,0,53,53.00
01/28/2005,02:52,1098.75,1098.75,1098.75,1098.75,0,2,2.00
01/28/2005,02:53,1098.50,1098.75,1098.50,1098.75,20,4,24.00
01/28/2005,02:54,1098.75,1099.00,1098.75,1098.75,5,13,18.00
01/28/2005,02:55,1098.75,1098.75,1098.75,1098.75,0,2,2.00
01/28/2005,02:57,1098.75,1098.75,1098.75,1098.75,0,5,5.00
01/28/2005,02:58,1098.75,1098.75,1098.75,1098.75,0,47,47.00
01/28/2005,02:59,1098.75,1098.75,1098.75,1098.75,0,20,20.00
01/28/2005,03:00,1098.75,1098.75,1098.75,1098.75,0,18,18.00
01/28/2005,03:01,1099.00,1099.00,1098.75,1098.75,1,8,9.00
01/28/2005,03:02,1098.75,1099.00,1098.75,1099.00,1,118,119.00
01/28/2005,03:04,1099.00,1099.00,1099.00,1099.00,128,0,128.00
01/28/2005,03:05,1099.00,1099.00,1099.00,1099.00,2,0,2.00
01/28/2005,03:06,1099.25,1099.50,1099.25,1099.25,68,1,69.00
01/28/2005,03:07,1099.25,1099.50,1099.25,1099.50,20,1,21.00
01/28/2005,03:08,1099.50,1099.50,1099.50,1099.50,1,0,1.00
01/28/2005,03:09,1099.25,1099.25,1099.25,1099.25,0,1,1.00
01/28/2005,03:10,1099.50,1099.50,1099.50,1099.50,13,0,13.00
01/28/2005,03:11,1099.50,1099.50,1099.50,1099.50,31,0,31.00
01/28/2005,03:12,1099.25,1099.25,1099.25,1099.25,0,17,17.00
01/28/2005,03:13,1099.50,1099.50,1099.50,1099.50,7,0,7.00
01/28/2005,03:14,1099.25,1099.25,1099.25,1099.25,0,8,8.00
01/28/2005,03:15,1099.25,1099.25,1099.25,1099.25,0,2,2.00
01/28/2005,03:17,1099.25,1099.25,1099.25,1099.25,0,4,4.00
01/28/2005,03:18,1099.25,1099.50,1099.25,1099.25,10,11,21.00
01/28/2005,03:20,1099.25,1099.25,1099.25,1099.25,0,3,3.00
01/28/2005,03:21,1099.25,1099.25,1099.25,1099.25,0,1,1.00
01/28/2005,03:22,1099.50,1099.50,1099.50,1099.50,131,0,131.00
01/28/2005,03:23,1099.25,1099.50,1099.25,1099.50,7,1,8.00
01/28/2005,03:24,1099.50,1099.50,1099.50,1099.50,46,0,46.00
01/28/2005,03:25,1099.50,1099.75,1099.50,1099.50,4,12,16.00
01/28/2005,03:26,1099.50,1099.50,1099.50,1099.50,0,50,50.00
01/28/2005,03:27,1099.50,1099.50,1099.50,1099.50,0,5,5.00
01/28/2005,03:28,1099.50,1099.50,1099.50,1099.50,0,5,5.00
01/28/2005,03:29,1099.50,1099.50,1099.50,1099.50,0,16,16.00
01/28/2005,03:30,1099.75,1099.75,1099.75,1099.75,176,0,176.00
01/28/2005,03:31,1099.75,1099.75,1099.75,1099.75,7,0,7.00
01/28/2005,03:32,1099.75,1099.75,1099.75,1099.75,11,0,11.00
01/28/2005,03:33,1099.50,1099.50,1099.50,1099.50,0,21,21.00
01/28/2005,03:34,1099.50,1099.50,1099.50,1099.50,0,2,2.00
01/28/2005,03:35,1099.50,1099.50,1099.50,1099.50,0,1,1.00
01/28/2005,03:36,1099.50,1099.50,1099.25,1099.25,0,53,53.00
01/28/2005,03:38,1099.00,1099.25,1099.00,1099.25,2,41,43.00
01/28/2005,03:39,1099.25,1099.25,1099.25,1099.25,30,0,30.00
01/28/2005,03:40,1099.25,1099.25,1099.25,1099.25,5,0,5.00
01/28/2005,03:41,1099.50,1099.50,1099.50,1099.50,1,0,1.00
01/28/2005,03:42,1099.50,1099.50,1099.50,1099.50,1,0,1.00
01/28/2005,03:43,1099.25,1099.25,1099.25,1099.25,0,3,3.00
01/28/2005,03:45,1099.25,1099.25,1099.25,1099.25,0,3,3.00
01/28/2005,03:46,1099.25,1099.25,1099.25,1099.25,0,1,1.00
01/28/2005,03:49,1099.50,1099.50,1099.50,1099.50,1,0,1.00
01/28/2005,03:51,1099.25,1099.25,1099.25,1099.25,0,35,35.00
01/28/2005,03:53,1099.25,1099.25,1099.25,1099.25,0,7,7.00
01/28/2005,03:54,1099.25,1099.50,1099.00,1099.00,8,11,19.00
01/28/2005,03:56,1099.00,1099.25,1099.00,1099.25,1,2,3.00
01/28/2005,03:59,1099.50,1099.50,1099.50,1099.50,3,0,3.00
01/28/2005,04:00,1099.50,1099.50,1099.50,1099.50,30,0,30.00
01/28/2005,04:02,1099.25,1099.25,1099.25,1099.25,0,64,64.00
01/28/2005,04:03,1099.25,1099.25,1099.25,1099.25,0,1,1.00
01/28/2005,04:04,1099.25,1099.25,1099.25,1099.25,0,52,52.00
01/28/2005,04:05,1099.25,1099.25,1099.00,1099.00,0,118,118.00
01/28/2005,04:06,1099.00,1099.00,1099.00,1099.00,0,16,16.00
01/28/2005,04:07,1099.25,1099.25,1099.25,1099.25,23,0,23.00
01/28/2005,04:08,1099.25,1099.25,1099.25,1099.25,16,0,16.00
01/28/2005,04:09,1099.25,1099.50,1099.00,1099.50,100,1,101.00
01/28/2005,04:10,1099.50,1099.50,1099.50,1099.50,1,0,1.00
01/28/2005,04:11,1099.25,1099.25,1099.25,1099.25,0,35,35.00
01/28/2005,04:12,1099.25,1099.50,1099.25,1099.50,1,2,3.00
01/28/2005,04:14,1099.50,1099.50,1099.50,1099.50,1,0,1.00
01/28/2005,04:15,1099.50,1099.50,1099.50,1099.50,5,0,5.00
01/28/2005,04:16,1099.50,1099.50,1099.50,1099.50,1,0,1.00
01/28/2005,04:17,1099.50,1099.50,1099.50,1099.50,5,0,5.00
01/28/2005,04:18,1099.50,1099.50,1099.50,1099.50,5,0,5.00
01/28/2005,04:19,1099.50,1099.50,1099.50,1099.50,11,0,11.00
01/28/2005,04:20,1099.50,1099.50,1099.50,1099.50,11,0,11.00
01/28/2005,04:21,1099.75,1099.75,1099.25,1099.50,4,5,9.00
01/28/2005,04:22,1099.50,1099.50,1099.50,1099.50,4,0,4.00
01/28/2005,04:23,1099.50,1099.50,1099.50,1099.50,5,0,5.00
01/28/2005,04:25,1099.50,1099.50,1099.50,1099.50,25,0,25.00
01/28/2005,04:27,1099.50,1099.50,1099.25,1099.25,19,1,20.00
01/28/2005,04:29,1099.50,1099.50,1099.25,1099.25,3,35,38.00
01/28/2005,04:30,1099.00,1099.00,1099.00,1099.00,0,20,20.00
01/28/2005,04:31,1099.00,1099.25,1099.00,1099.25,5,3,8.00
01/28/2005,04:32,1099.25,1099.25,1099.25,1099.25,36,0,36.00
01/28/2005,04:33,1099.00,1099.00,1099.00,1099.00,0,12,12.00
01/28/2005,04:34,1099.00,1099.00,1099.00,1099.00,0,30,30.00
01/28/2005,04:38,1099.25,1099.25,1099.25,1099.25,2,0,2.00
01/28/2005,04:39,1099.00,1099.25,1099.00,1099.25,52,3,55.00
01/28/2005,04:40,1099.00,1099.25,1099.00,1099.25,1,5,6.00
01/28/2005,04:42,1099.25,1099.50,1099.25,1099.25,14,6,20.00
01/28/2005,04:43,1099.25,1099.25,1099.25,1099.25,0,2,2.00
01/28/2005,04:44,1099.25,1099.25,1099.25,1099.25,0,7,7.00
01/28/2005,04:46,1099.00,1099.00,1099.00,1099.00,0,30,30.00
01/28/2005,04:47,1099.25,1099.25,1099.25,1099.25,26,0,26.00
01/28/2005,04:48,1099.25,1099.25,1099.25,1099.25,3,0,3.00
01/28/2005,04:49,1099.00,1099.00,1099.00,1099.00,0,63,63.00
01/28/2005,04:50,1099.00,1099.25,1099.00,1099.25,1,2,3.00
01/28/2005,04:52,1099.00,1099.00,1099.00,1099.00,0,5,5.00
01/28/2005,04:53,1099.00,1099.50,1099.00,1099.50,104,8,112.00
01/28/2005,04:54,1099.50,1099.50,1099.25,1099.25,206,1,207.00
01/28/2005,04:55,1099.25,1099.25,1099.25,1099.25,0,3,3.00
01/28/2005,04:56,1099.25,1099.25,1099.25,1099.25,0,24,24.00
01/28/2005,04:57,1099.25,1099.25,1099.25,1099.25,0,1,1.00
01/28/2005,05:01,1099.00,1099.00,1098.75,1099.00,27,21,48.00
01/28/2005,05:02,1099.00,1099.00,1099.00,1099.00,1,0,1.00
01/28/2005,05:03,1099.00,1099.00,1099.00,1099.00,2,0,2.00
01/28/2005,05:04,1099.00,1099.25,1099.00,1099.00,16,37,53.00
01/28/2005,05:05,1099.00,1099.00,1099.00,1099.00,0,5,5.00
01/28/2005,05:06,1098.75,1098.75,1098.75,1098.75,0,3,3.00
01/28/2005,05:08,1099.00,1099.00,1099.00,1099.00,2,0,2.00
01/28/2005,05:09,1098.75,1098.75,1098.75,1098.75,0,73,73.00
01/28/2005,05:10,1098.50,1098.50,1098.25,1098.50,22,111,133.00
01/28/2005,05:12,1098.50,1098.50,1098.50,1098.50,3,0,3.00
01/28/2005,05:14,1098.50,1098.75,1098.50,1098.75,25,0,25.00
01/28/2005,05:15,1098.75,1098.75,1098.75,1098.75,36,0,36.00
01/28/2005,05:16,1098.75,1098.75,1098.75,1098.75,3,0,3.00
01/28/2005,05:17,1098.75,1098.75,1098.75,1098.75,5,0,5.00
01/28/2005,05:18,1098.75,1098.75,1098.75,1098.75,2,0,2.00
01/28/2005,05:19,1099.00,1099.00,1099.00,1099.00,5,0,5.00
01/28/2005,05:20,1099.00,1099.00,1099.00,1099.00,63,0,63.00
01/28/2005,05:21,1098.75,1098.75,1098.75,1098.75,0,111,111.00
01/28/2005,05:22,1098.75,1099.00,1098.75,1098.75,2,22,24.00
01/28/2005,05:25,1098.75,1098.75,1098.75,1098.75,0,1,1.00
01/28/2005,05:26,1099.00,1099.00,1098.75,1098.75,1,3,4.00
01/28/2005,05:28,1099.00,1099.00,1099.00,1099.00,1,0,1.00
01/28/2005,05:30,1099.00,1099.00,1099.00,1099.00,2,0,2.00
01/28/2005,05:31,1099.00,1099.00,1099.00,1099.00,92,0,92.00
01/28/2005,05:32,1098.75,1098.75,1098.75,1098.75,0,2,2.00
01/28/2005,05:33,1099.00,1099.00,1099.00,1099.00,41,0,41.00
01/28/2005,05:34,1099.00,1099.00,1099.00,1099.00,8,0,8.00
01/28/2005,05:35,1099.00,1099.00,1099.00,1099.00,33,0,33.00
01/28/2005,05:36,1099.25,1099.25,1099.25,1099.25,11,0,11.00
01/28/2005,05:37,1099.25,1099.50,1099.25,1099.50,78,0,78.00
01/28/2005,05:38,1099.25,1099.25,1099.25,1099.25,0,4,4.00
01/28/2005,05:40,1099.50,1099.50,1099.50,1099.50,131,0,131.00
01/28/2005,05:41,1099.50,1099.50,1099.25,1099.50,30,1,31.00
01/28/2005,05:43,1099.25,1099.25,1099.25,1099.25,0,116,116.00
01/28/2005,05:44,1099.50,1099.50,1099.50,1099.50,1,0,1.00
01/28/2005,05:45,1099.50,1099.50,1099.50,1099.50,15,0,15.00
01/28/2005,05:47,1099.25,1099.25,1099.25,1099.25,0,30,30.00
01/28/2005,05:48,1099.25,1099.25,1099.00,1099.00,0,57,57.00
01/28/2005,05:49,1099.25,1099.25,1099.00,1099.00,20,10,30.00
01/28/2005,05:50,1099.00,1099.25,1099.00,1099.25,1,3,4.00
01/28/2005,05:53,1099.00,1099.00,1099.00,1099.00,0,1,1.00
01/28/2005,05:56,1099.25,1099.25,1099.25,1099.25,29,0,29.00
01/28/2005,05:57,1099.25,1099.25,1099.25,1099.25,23,0,23.00
01/28/2005,05:58,1099.25,1099.50,1099.25,1099.50,13,0,13.00
01/28/2005,05:59,1099.25,1099.25,1099.25,1099.25,0,3,3.00
01/28/2005,06:00,1099.50,1099.50,1099.50,1099.50,1,0,1.00
01/28/2005,06:01,1099.25,1099.25,1099.25,1099.25,0,12,12.00
01/28/2005,06:02,1099.25,1099.50,1099.25,1099.50,19,28,47.00
01/28/2005,06:04,1099.25,1099.25,1099.25,1099.25,0,4,4.00
01/28/2005,06:05,1099.50,1099.50,1099.50,1099.50,25,0,25.00
01/28/2005,06:06,1099.50,1099.50,1099.50,1099.50,30,0,30.00
01/28/2005,06:08,1099.50,1099.50,1099.50,1099.50,2,0,2.00
01/28/2005,06:09,1099.50,1099.50,1099.50,1099.50,18,0,18.00
01/28/2005,06:10,1099.50,1099.50,1099.50,1099.50,53,0,53.00
01/28/2005,06:11,1099.50,1099.50,1099.50,1099.50,19,0,19.00
01/28/2005,06:12,1099.50,1099.50,1099.50,1099.50,21,0,21.00
01/28/2005,06:15,1099.50,1099.50,1099.25,1099.25,16,5,21.00
01/28/2005,06:16,1099.50,1099.50,1099.50,1099.50,20,0,20.00
01/28/2005,06:17,1099.25,1099.50,1099.25,1099.50,29,4,33.00
01/28/2005,06:18,1099.50,1099.50,1099.50,1099.50,12,0,12.00
01/28/2005,06:19,1099.50,1099.50,1099.50,1099.50,1,0,1.00
01/28/2005,06:20,1099.50,1099.75,1099.50,1099.50,47,27,74.00
01/28/2005,06:21,1099.75,1099.75,1099.75,1099.75,2,0,2.00
01/28/2005,06:22,1099.75,1099.75,1099.75,1099.75,1,0,1.00
01/28/2005,06:23,1099.50,1099.50,1099.50,1099.50,0,75,75.00
01/28/2005,06:26,1099.25,1099.25,1099.25,1099.25,0,2,2.00
01/28/2005,06:28,1099.50,1099.50,1099.25,1099.50,32,1,33.00
01/28/2005,06:29,1099.50,1099.50,1099.25,1099.25,3,11,14.00
01/28/2005,06:30,1099.25,1099.50,1099.25,1099.25,10,16,26.00
01/28/2005,06:31,1099.25,1099.25,1099.25,1099.25,0,3,3.00
01/28/2005,06:32,1099.50,1099.50,1099.25,1099.25,61,8,69.00
01/28/2005,06:33,1099.25,1099.50,1099.25,1099.25,6,27,33.00
01/28/2005,06:34,1099.25,1099.25,1099.25,1099.25,0,2,2.00
01/28/2005,06:36,1099.25,1099.25,1099.00,1099.00,0,55,55.00
01/28/2005,06:38,1099.00,1099.25,1099.00,1099.25,4,1,5.00
01/28/2005,06:39,1099.25,1099.25,1099.25,1099.25,2,0,2.00
01/28/2005,06:41,1099.00,1099.00,1099.00,1099.00,0,27,27.00
01/28/2005,06:42,1099.00,1099.25,1098.75,1099.25,45,55,100.00
01/28/2005,06:43,1099.00,1099.00,1099.00,1099.00,0,3,3.00
01/28/2005,06:44,1099.00,1099.00,1099.00,1099.00,0,10,10.00
01/28/2005,06:45,1099.25,1099.25,1099.00,1099.00,10,10,20.00
01/28/2005,06:46,1099.25,1099.25,1099.25,1099.25,5,0,5.00
01/28/2005,06:47,1099.00,1099.00,1099.00,1099.00,0,5,5.00
01/28/2005,06:48,1099.25,1099.25,1099.00,1099.00,162,2,164.00
01/28/2005,06:49,1099.25,1099.25,1099.25,1099.25,5,0,5.00
01/28/2005,06:50,1099.25,1099.25,1099.25,1099.25,1,0,1.00
01/28/2005,06:52,1099.25,1099.25,1099.00,1099.00,110,20,130.00
01/28/2005,06:54,1099.25,1099.25,1099.25,1099.25,41,0,41.00
01/28/2005,06:56,1099.25,1099.25,1099.25,1099.25,28,0,28.00
01/28/2005,06:57,1099.25,1099.25,1098.75,1099.00,11,113,124.00
01/28/2005,06:58,1099.00,1099.25,1099.00,1099.25,1,1,2.00
01/28/2005,06:59,1099.25,1099.25,1099.00,1099.00,2,35,37.00
01/28/2005,07:00,1099.00,1099.25,1099.00,1099.25,6,42,48.00
01/28/2005,07:01,1099.00,1099.25,1099.00,1099.25,3,11,14.00
01/28/2005,07:02,1099.25,1099.25,1099.00,1099.25,165,1,166.00
01/28/2005,07:03,1099.25,1099.50,1099.25,1099.25,41,1,42.00
01/28/2005,07:04,1099.25,1099.50,1099.25,1099.50,6,1,7.00
01/28/2005,07:05,1099.50,1099.50,1099.50,1099.50,206,0,206.00
01/28/2005,07:06,1099.25,1099.50,1099.25,1099.50,1,5,6.00
01/28/2005,07:07,1099.25,1099.75,1099.25,1099.50,170,27,197.00
01/28/2005,07:08,1099.50,1099.75,1099.50,1099.50,25,22,47.00
01/28/2005,07:09,1099.50,1099.50,1099.50,1099.50,0,57,57.00
01/28/2005,07:10,1099.50,1099.50,1099.25,1099.25,0,7,7.00
01/28/2005,07:11,1099.50,1099.75,1099.25,1099.50,133,47,180.00
01/28/2005,07:12,1099.75,1099.75,1099.25,1099.25,10,29,39.00
01/28/2005,07:13,1099.50,1099.50,1099.25,1099.50,34,2,36.00
01/28/2005,07:15,1099.25,1099.50,1099.25,1099.50,1,1,2.00
01/28/2005,07:16,1099.25,1099.25,1099.25,1099.25,0,116,116.00
01/28/2005,07:17,1099.25,1099.25,1099.25,1099.25,0,8,8.00
01/28/2005,07:18,1099.25,1099.25,1099.25,1099.25,0,18,18.00
01/28/2005,07:19,1099.25,1099.25,1099.25,1099.25,0,19,19.00
01/28/2005,07:20,1099.25,1099.25,1099.25,1099.25,0,25,25.00
01/28/2005,07:21,1099.25,1099.25,1099.00,1099.25,2,5,7.00
01/28/2005,07:22,1099.00,1099.25,1099.00,1099.25,4,6,10.00
01/28/2005,07:23,1099.00,1099.25,1099.00,1099.00,6,190,196.00
01/28/2005,07:24,1099.00,1099.00,1098.75,1099.00,25,36,61.00
01/28/2005,07:25,1099.00,1099.00,1098.75,1098.75,127,21,148.00
01/28/2005,07:26,1099.00,1099.00,1098.75,1098.75,2,126,128.00
01/28/2005,07:27,1098.75,1098.75,1098.50,1098.50,0,34,34.00
01/28/2005,07:28,1098.75,1099.00,1098.50,1098.75,193,11,204.00
01/28/2005,07:29,1098.75,1098.75,1098.75,1098.75,62,0,62.00
01/28/2005,07:30,1098.75,1099.00,1098.50,1098.75,121,63,184.00
01/28/2005,07:31,1098.75,1099.00,1097.50,1098.50,812,1873,2685.00
01/28/2005,07:32,1098.50,1099.25,1098.25,1098.75,615,393,1008.00
01/28/2005,07:33,1098.75,1098.75,1098.25,1098.25,107,288,395.00
01/28/2005,07:34,1098.00,1098.25,1097.75,1097.75,57,528,585.00
01/28/2005,07:35,1098.00,1098.50,1097.75,1098.25,741,341,1082.00
01/28/2005,07:36,1098.25,1098.50,1097.50,1098.25,438,556,994.00
01/28/2005,07:37,1098.25,1098.50,1098.00,1098.00,406,274,680.00
01/28/2005,07:38,1098.00,1098.50,1097.75,1098.50,782,482,1264.00
01/28/2005,07:39,1098.75,1098.75,1098.25,1098.50,111,581,692.00
01/28/2005,07:40,1098.50,1098.75,1098.25,1098.25,16,57,73.00
01/28/2005,07:41,1098.50,1098.50,1098.50,1098.50,259,0,259.00
01/28/2005,07:42,1098.25,1098.25,1098.25,1098.25,0,12,12.00
01/28/2005,07:43,1098.25,1098.25,1097.75,1097.75,159,410,569.00
01/28/2005,07:44,1097.75,1098.00,1097.50,1098.00,281,233,514.00
01/28/2005,07:45,1098.00,1098.00,1098.00,1098.00,104,0,104.00
01/28/2005,07:46,1098.00,1098.00,1097.75,1098.00,170,4,174.00
01/28/2005,07:47,1098.00,1098.50,1097.75,1098.25,432,178,610.00
01/28/2005,07:48,1098.50,1098.50,1098.25,1098.25,406,1,407.00
01/28/2005,07:49,1098.25,1099.00,1098.25,1099.00,347,10,357.00
01/28/2005,07:50,1099.00,1099.00,1098.50,1098.50,3,51,54.00
01/28/2005,07:51,1098.75,1098.75,1098.75,1098.75,76,0,76.00
01/28/2005,07:52,1098.75,1098.75,1098.50,1098.75,57,4,61.00
01/28/2005,07:53,1098.75,1099.00,1098.75,1099.00,35,0,35.00
01/28/2005,07:54,1098.75,1098.75,1098.75,1098.75,0,14,14.00
01/28/2005,07:55,1099.00,1099.25,1099.00,1099.25,967,1,968.00
01/28/2005,07:56,1099.25,1099.25,1099.00,1099.25,100,22,122.00
01/28/2005,07:57,1099.25,1099.25,1099.00,1099.25,246,5,251.00
01/28/2005,07:58,1099.25,1099.25,1099.00,1099.00,7,369,376.00
01/28/2005,07:59,1099.25,1099.25,1099.00,1099.00,88,2,90.00
01/28/2005,08:00,1099.25,1099.25,1099.00,1099.00,10,218,228.00
01/28/2005,08:01,1099.00,1099.00,1099.00,1099.00,0,43,43.00
01/28/2005,08:02,1099.25,1099.25,1099.00,1099.00,11,8,19.00
01/28/2005,08:03,1099.00,1099.25,1099.00,1099.25,1,1,2.00
01/28/2005,08:04,1099.00,1099.00,1099.00,1099.00,0,38,38.00
01/28/2005,08:05,1099.00,1099.00,1099.00,1099.00,0,156,156.00
01/28/2005,08:06,1099.00,1099.00,1099.00,1099.00,0,67,67.00
01/28/2005,08:07,1099.00,1099.00,1099.00,1099.00,0,94,94.00
01/28/2005,08:08,1099.25,1099.25,1099.00,1099.00,6,3,9.00
01/28/2005,08:09,1099.00,1099.25,1099.00,1099.00,12,19,31.00
01/28/2005,08:10,1099.00,1099.00,1099.00,1099.00,0,3,3.00
01/28/2005,08:11,1099.00,1099.00,1098.75,1098.75,0,215,215.00
01/28/2005,08:12,1099.00,1099.00,1099.00,1099.00,6,0,6.00
01/28/2005,08:13,1099.00,1099.00,1098.75,1099.00,21,75,96.00
01/28/2005,08:14,1098.75,1099.00,1098.75,1099.00,4,14,18.00
01/28/2005,08:15,1099.00,1099.00,1099.00,1099.00,10,0,10.00
01/28/2005,08:16,1098.75,1098.75,1098.50,1098.75,28,274,302.00
01/28/2005,08:17,1098.50,1098.75,1098.50,1098.50,5,7,12.00
01/28/2005,08:18,1098.50,1098.50,1098.50,1098.50,0,2,2.00
01/28/2005,08:19,1098.75,1098.75,1098.50,1098.75,39,1,40.00
01/28/2005,08:20,1098.75,1098.75,1098.75,1098.75,44,0,44.00
01/28/2005,08:21,1098.75,1098.75,1098.75,1098.75,5,0,5.00
01/28/2005,08:22,1098.75,1098.75,1098.25,1098.50,7,741,748.00
01/28/2005,08:23,1098.25,1098.50,1098.25,1098.25,2,12,14.00
01/28/2005,08:24,1098.25,1099.00,1098.00,1098.75,426,169,595.00
01/28/2005,08:25,1098.75,1098.75,1098.75,1098.75,0,37,37.00
01/28/2005,08:26,1098.75,1099.25,1098.75,1099.25,213,12,225.00
01/28/2005,08:27,1099.00,1099.25,1098.75,1098.75,6,366,372.00
01/28/2005,08:28,1099.00,1099.00,1098.75,1098.75,2,633,635.00
01/28/2005,08:29,1098.75,1098.75,1098.25,1098.50,13,358,371.00
01/28/2005,08:30,1098.25,1098.50,1098.25,1098.25,26,119,145.00
01/28/2005,08:31,1098.25,1098.50,1097.75,1098.25,1709,1850,3559.00
01/28/2005,08:32,1098.25,1098.25,1097.75,1097.75,932,1246,2178.00
01/28/2005,08:33,1097.75,1098.50,1097.75,1098.25,797,399,1196.00
01/28/2005,08:34,1098.50,1098.50,1098.00,1098.50,1151,702,1853.00
01/28/2005,08:35,1098.50,1098.50,1098.25,1098.50,760,44,804.00
01/28/2005,08:36,1098.25,1098.50,1097.50,1097.75,1053,2795,3848.00
01/28/2005,08:37,1097.75,1098.25,1097.50,1097.50,905,1124,2029.00
01/28/2005,08:38,1097.50,1098.25,1097.50,1098.25,555,611,1166.00
01/28/2005,08:39,1098.25,1098.25,1097.75,1098.00,424,778,1202.00
01/28/2005,08:40,1098.00,1098.75,1097.75,1098.50,1424,921,2345.00
01/28/2005,08:41,1098.50,1098.50,1098.00,1098.00,350,1126,1476.00
01/28/2005,08:42,1098.00,1098.25,1097.50,1097.75,412,933,1345.00
01/28/2005,08:43,1097.75,1098.00,1097.25,1097.75,442,2699,3141.00
01/28/2005,08:44,1097.75,1097.75,1097.25,1097.50,560,1427,1987.00
01/28/2005,08:45,1097.25,1097.50,1096.75,1096.75,1442,3059,4501.00
01/28/2005,08:46,1096.75,1097.25,1096.50,1097.25,1467,2840,4307.00
01/28/2005,08:47,1097.25,1097.50,1096.75,1097.00,1591,1493,3084.00
01/28/2005,08:48,1097.00,1097.75,1096.75,1097.75,1597,673,2270.00
01/28/2005,08:49,1097.75,1098.25,1097.50,1098.00,1904,959,2863.00
01/28/2005,08:50,1097.75,1098.00,1097.75,1097.75,318,255,573.00
01/28/2005,08:51,1097.75,1098.00,1097.50,1097.75,151,493,644.00
01/28/2005,08:52,1097.50,1097.75,1097.00,1097.25,335,2054,2389.00
01/28/2005,08:53,1097.00,1098.00,1097.00,1098.00,1311,294,1605.00
01/28/2005,08:54,1098.00,1098.00,1097.75,1098.00,160,1423,1583.00
01/28/2005,08:55,1098.00,1098.25,1097.75,1098.00,617,336,953.00
01/28/2005,08:56,1098.00,1098.25,1097.75,1097.75,602,653,1255.00
01/28/2005,08:57,1098.00,1098.25,1097.50,1097.75,792,572,1364.00
01/28/2005,08:58,1097.75,1098.00,1097.50,1097.75,46,361,407.00
01/28/2005,08:59,1097.50,1097.75,1097.00,1097.50,558,1710,2268.00
01/28/2005,09:00,1097.25,1097.50,1097.00,1097.25,140,923,1063.00
01/28/2005,09:01,1097.25,1097.50,1096.75,1097.25,933,2605,3538.00
01/28/2005,09:02,1097.00,1097.25,1096.50,1096.75,465,1698,2163.00
01/28/2005,09:03,1096.75,1096.75,1096.25,1096.50,1762,2355,4117.00
01/28/2005,09:04,1096.50,1096.75,1095.75,1096.50,2642,3803,6445.00
01/28/2005,09:05,1096.50,1096.75,1096.25,1096.50,367,1646,2013.00
01/28/2005,09:06,1096.25,1096.50,1096.00,1096.25,1013,1938,2951.00
01/28/2005,09:07,1096.25,1096.25,1095.75,1096.00,153,960,1113.00
01/28/2005,09:08,1096.00,1096.25,1095.75,1095.75,793,1011,1804.00
01/28/2005,09:09,1095.75,1096.25,1095.75,1096.25,859,774,1633.00
01/28/2005,09:10,1096.00,1096.50,1096.00,1096.25,1628,361,1989.00
01/28/2005,09:11,1096.25,1096.75,1096.00,1096.25,544,861,1405.00
01/28/2005,09:12,1096.25,1096.75,1096.25,1096.50,519,31,550.00
01/28/2005,09:13,1096.75,1097.00,1096.50,1096.75,833,850,1683.00
01/28/2005,09:14,1096.75,1096.75,1096.25,1096.25,158,300,458.00
01/28/2005,09:15,1096.50,1096.75,1096.25,1096.50,495,491,986.00
01/28/2005,09:16,1096.50,1096.50,1096.00,1096.00,654,620,1274.00
01/28/2005,09:17,1096.25,1096.75,1096.00,1096.50,1472,429,1901.00
01/28/2005,09:18,1096.75,1097.00,1096.25,1096.75,1193,341,1534.00
01/28/2005,09:19,1096.75,1096.75,1096.50,1096.50,58,639,697.00
01/28/2005,09:20,1096.75,1096.75,1096.50,1096.75,572,63,635.00
01/28/2005,09:21,1096.75,1097.50,1096.75,1097.50,3272,610,3882.00
01/28/2005,09:22,1097.50,1097.75,1097.00,1097.25,1048,1575,2623.00
01/28/2005,09:23,1097.25,1097.50,1097.25,1097.50,946,32,978.00
01/28/2005,09:24,1097.25,1097.50,1097.00,1097.25,285,653,938.00
01/28/2005,09:25,1097.00,1097.75,1097.00,1097.75,893,179,1072.00
01/28/2005,09:26,1097.50,1097.75,1097.25,1097.25,327,184,511.00
01/28/2005,09:27,1097.25,1097.75,1097.25,1097.50,616,187,803.00
01/28/2005,09:28,1097.50,1098.25,1097.50,1098.00,3311,296,3607.00
01/28/2005,09:29,1098.00,1098.25,1097.75,1098.00,1617,1120,2737.00
01/28/2005,09:30,1098.00,1098.00,1097.75,1097.75,97,81,178.00
01/28/2005,09:31,1098.00,1098.00,1097.75,1098.00,1512,258,1770.00
01/28/2005,09:32,1098.00,1098.00,1097.50,1097.50,175,1433,1608.00
01/28/2005,09:33,1097.50,1097.75,1097.25,1097.50,106,715,821.00
01/28/2005,09:34,1097.25,1098.00,1097.25,1098.00,963,132,1095.00
01/28/2005,09:35,1097.75,1098.00,1097.50,1097.50,520,637,1157.00
01/28/2005,09:36,1097.75,1097.75,1097.25,1097.50,186,953,1139.00
01/28/2005,09:37,1097.50,1097.75,1097.50,1097.50,79,303,382.00
01/28/2005,09:38,1097.50,1098.00,1097.50,1097.75,627,196,823.00
01/28/2005,09:39,1098.00,1098.25,1097.75,1098.25,598,248,846.00
01/28/2005,09:40,1098.25,1098.25,1098.00,1098.25,73,417,490.00
01/28/2005,09:41,1098.00,1098.75,1098.00,1098.75,3467,684,4151.00
01/28/2005,09:42,1098.75,1098.75,1098.25,1098.50,813,670,1483.00
01/28/2005,09:43,1098.75,1098.75,1098.50,1098.50,341,83,424.00
01/28/2005,09:44,1098.75,1098.75,1098.25,1098.25,293,1524,1817.00
01/28/2005,09:45,1098.25,1098.50,1098.00,1098.00,490,1392,1882.00
01/28/2005,09:46,1098.00,1098.50,1097.25,1097.50,746,3139,3885.00
01/28/2005,09:47,1097.50,1097.75,1097.25,1097.50,1264,1194,2458.00
01/28/2005,09:48,1097.50,1097.75,1097.25,1097.50,293,697,990.00
01/28/2005,09:49,1097.25,1097.50,1097.00,1097.00,345,1282,1627.00
01/28/2005,09:50,1097.00,1097.25,1096.50,1096.50,174,1972,2146.00
01/28/2005,09:51,1096.75,1096.75,1096.25,1096.25,1549,2579,4128.00
01/28/2005,09:52,1096.25,1096.50,1095.25,1095.75,1756,7496,9252.00
01/28/2005,09:53,1096.00,1096.00,1095.50,1096.00,580,833,1413.00
01/28/2005,09:54,1096.00,1096.25,1095.75,1096.00,1228,1555,2783.00
01/28/2005,09:55,1096.00,1096.25,1095.25,1095.50,904,1992,2896.00
01/28/2005,09:56,1095.50,1096.00,1095.50,1096.00,850,230,1080.00
01/28/2005,09:57,1095.75,1096.25,1095.75,1095.75,944,1042,1986.00
01/28/2005,09:58,1096.00,1096.00,1095.25,1095.75,491,2111,2602.00
01/28/2005,09:59,1095.75,1096.25,1095.75,1096.00,1626,943,2569.00
01/28/2005,10:00,1096.00,1096.00,1095.50,1095.50,74,662,736.00
01/28/2005,10:01,1095.75,1095.75,1095.25,1095.25,276,2439,2715.00
01/28/2005,10:02,1095.25,1095.50,1094.75,1095.50,3413,3311,6724.00
01/28/2005,10:03,1095.50,1096.00,1095.25,1096.00,1182,296,1478.00
01/28/2005,10:04,1096.00,1096.00,1095.75,1096.00,119,34,153.00
01/28/2005,10:05,1096.00,1096.25,1095.75,1096.00,947,1161,2108.00
01/28/2005,10:06,1095.75,1096.00,1095.00,1095.00,660,4437,5097.00
01/28/2005,10:07,1095.00,1095.25,1094.50,1094.75,2176,4013,6189.00
01/28/2005,10:08,1094.75,1095.00,1093.25,1094.00,3529,10777,14306.00
01/28/2005,10:09,1093.75,1094.00,1093.25,1094.00,3526,1965,5491.00
01/28/2005,10:10,1093.75,1094.25,1093.75,1094.00,1500,2755,4255.00
01/28/2005,10:11,1094.00,1094.25,1093.75,1094.25,931,380,1311.00
01/28/2005,10:12,1094.00,1094.25,1093.25,1093.25,909,5121,6030.00
01/28/2005,10:13,1093.25,1093.50,1092.75,1092.75,1865,5706,7571.00
01/28/2005,10:14,1093.00,1093.00,1092.25,1092.75,2225,6202,8427.00
01/28/2005,10:15,1092.50,1092.75,1091.50,1091.50,904,5670,6574.00
01/28/2005,10:16,1091.75,1092.50,1091.50,1092.25,3468,1765,5233.00
01/28/2005,10:17,1092.50,1092.50,1092.00,1092.00,1131,1849,2980.00
01/28/2005,10:18,1092.25,1092.25,1091.50,1092.00,1937,3406,5343.00
01/28/2005,10:19,1092.00,1092.25,1091.75,1092.25,3017,1890,4907.00
01/28/2005,10:20,1092.25,1092.25,1090.25,1090.50,2115,7468,9583.00
01/28/2005,10:21,1090.25,1090.50,1089.25,1089.75,3563,5350,8913.00
01/28/2005,10:22,1090.00,1090.25,1089.75,1090.25,2548,2010,4558.00
01/28/2005,10:23,1090.25,1090.75,1090.00,1090.50,2077,805,2882.00
01/28/2005,10:24,1090.50,1090.75,1090.25,1090.75,1785,346,2131.00
01/28/2005,10:25,1090.75,1091.00,1090.50,1090.75,1104,1415,2519.00
01/28/2005,10:26,1090.75,1091.00,1090.50,1091.00,981,1511,2492.00
01/28/2005,10:27,1090.75,1091.00,1090.50,1090.75,294,1217,1511.00
01/28/2005,10:28,1090.75,1090.75,1090.00,1090.00,1138,2008,3146.00
01/28/2005,10:29,1090.00,1090.75,1090.00,1090.50,773,50,823.00
01/28/2005,10:30,1090.75,1090.75,1090.50,1090.50,335,1585,1920.00
01/28/2005,10:31,1090.50,1091.00,1090.25,1090.50,1198,1933,3131.00
01/28/2005,10:32,1090.50,1091.00,1090.50,1091.00,1084,322,1406.00
01/28/2005,10:33,1091.00,1091.75,1091.00,1091.25,3608,1191,4799.00
01/28/2005,10:34,1091.50,1091.75,1091.25,1091.50,2252,2579,4831.00
01/28/2005,10:35,1091.25,1091.50,1091.25,1091.25,155,682,837.00
01/28/2005,10:36,1091.25,1091.75,1091.25,1091.25,642,606,1248.00
01/28/2005,10:37,1091.50,1091.50,1090.50,1091.00,1150,2094,3244.00
01/28/2005,10:38,1090.75,1091.50,1090.75,1091.00,1767,196,1963.00
01/28/2005,10:39,1091.00,1091.50,1091.00,1091.25,228,737,965.00
01/28/2005,10:40,1091.25,1091.75,1091.00,1091.75,796,49,845.00
01/28/2005,10:41,1091.75,1091.75,1091.00,1091.00,219,1397,1616.00
01/28/2005,10:42,1091.00,1091.25,1090.50,1090.50,87,2136,2223.00
01/28/2005,10:43,1090.50,1090.75,1090.25,1090.50,513,785,1298.00
01/28/2005,10:44,1090.75,1090.75,1090.25,1090.50,370,796,1166.00
01/28/2005,10:45,1090.50,1091.00,1090.25,1091.00,624,191,815.00
01/28/2005,10:46,1091.00,1091.00,1090.50,1091.00,853,500,1353.00
01/28/2005,10:47,1091.00,1091.00,1090.75,1090.75,523,409,932.00
01/28/2005,10:48,1091.00,1091.25,1090.50,1090.75,542,1350,1892.00
01/28/2005,10:49,1090.75,1091.50,1090.75,1091.25,881,30,911.00
01/28/2005,10:50,1091.50,1091.75,1091.00,1091.75,979,367,1346.00
01/28/2005,10:51,1091.75,1092.00,1091.25,1091.50,1052,579,1631.00
01/28/2005,10:52,1091.75,1091.75,1091.25,1091.25,668,2163,2831.00
01/28/2005,10:53,1091.25,1091.50,1091.00,1091.25,496,1242,1738.00
01/28/2005,10:54,1091.00,1091.50,1091.00,1091.50,598,424,1022.00
01/28/2005,10:55,1091.50,1091.50,1091.25,1091.50,254,23,277.00
01/28/2005,10:56,1091.25,1091.75,1091.25,1091.50,708,672,1380.00
01/28/2005,10:57,1091.50,1091.75,1091.50,1091.50,341,108,449.00
01/28/2005,10:58,1091.75,1091.75,1091.50,1091.50,178,178,356.00
01/28/2005,10:59,1091.50,1091.50,1091.25,1091.50,16,1151,1167.00
01/28/2005,11:00,1091.50,1091.50,1091.25,1091.25,114,719,833.00
01/28/2005,11:01,1091.25,1091.25,1091.00,1091.25,284,264,548.00
01/28/2005,11:02,1091.00,1091.25,1090.75,1091.00,266,666,932.00
01/28/2005,11:03,1091.25,1091.50,1091.00,1091.00,192,70,262.00
01/28/2005,11:04,1091.25,1091.50,1091.25,1091.25,607,118,725.00
01/28/2005,11:05,1091.25,1091.50,1091.25,1091.50,31,285,316.00
01/28/2005,11:06,1091.25,1091.75,1091.25,1091.75,1160,40,1200.00
01/28/2005,11:07,1091.75,1091.75,1091.50,1091.75,107,67,174.00
01/28/2005,11:08,1091.50,1092.00,1091.50,1092.00,727,230,957.00
01/28/2005,11:09,1092.00,1092.00,1091.75,1092.00,131,36,167.00
01/28/2005,11:10,1091.75,1092.00,1091.75,1091.75,401,164,565.00
01/28/2005,11:11,1091.75,1092.00,1091.50,1091.50,208,512,720.00
01/28/2005,11:12,1091.50,1091.75,1091.50,1091.75,201,30,231.00
01/28/2005,11:13,1091.75,1091.75,1091.50,1091.75,44,319,363.00
01/28/2005,11:14,1091.75,1091.75,1091.25,1091.50,163,884,1047.00
01/28/2005,11:15,1091.50,1091.50,1091.25,1091.50,356,24,380.00
01/28/2005,11:16,1091.75,1091.75,1091.25,1091.25,173,1443,1616.00
01/28/2005,11:17,1091.25,1091.50,1091.00,1091.25,225,472,697.00
01/28/2005,11:18,1091.25,1091.50,1091.00,1091.00,101,533,634.00
01/28/2005,11:19,1091.25,1091.50,1091.00,1091.50,682,8,690.00
01/28/2005,11:20,1091.50,1091.50,1091.25,1091.50,568,12,580.00
01/28/2005,11:21,1091.50,1091.75,1091.50,1091.50,16,4,20.00
01/28/2005,11:22,1091.75,1091.75,1091.25,1091.50,83,1674,1757.00
01/28/2005,11:23,1091.50,1091.75,1091.25,1091.25,130,182,312.00
01/28/2005,11:24,1091.50,1091.50,1090.75,1091.00,120,1517,1637.00
01/28/2005,11:25,1091.00,1091.00,1090.75,1090.75,107,953,1060.00
01/28/2005,11:26,1090.75,1091.00,1090.75,1091.00,47,50,97.00
01/28/2005,11:27,1091.00,1091.00,1090.50,1091.00,212,649,861.00
01/28/2005,11:28,1091.00,1091.00,1090.75,1091.00,118,537,655.00
01/28/2005,11:29,1090.75,1091.00,1090.25,1090.50,682,1049,1731.00
01/28/2005,11:30,1090.50,1090.75,1090.25,1090.75,1249,70,1319.00
01/28/2005,11:31,1090.75,1091.50,1090.50,1091.50,1486,235,1721.00
01/28/2005,11:32,1091.50,1091.75,1091.25,1091.50,518,427,945.00
01/28/2005,11:33,1091.50,1091.50,1090.75,1090.75,53,1569,1622.00
01/28/2005,11:34,1090.75,1091.00,1090.75,1091.00,443,48,491.00
01/28/2005,11:35,1090.75,1091.00,1090.75,1091.00,363,17,380.00
01/28/2005,11:36,1090.75,1091.00,1090.75,1091.00,369,11,380.00
01/28/2005,11:37,1091.00,1091.25,1090.75,1091.00,361,792,1153.00
01/28/2005,11:38,1091.00,1091.25,1090.75,1091.00,192,181,373.00
01/28/2005,11:39,1091.00,1091.25,1089.75,1090.00,1181,4321,5502.00
01/28/2005,11:40,1090.25,1090.75,1090.00,1090.75,2530,814,3344.00
01/28/2005,11:41,1090.75,1090.75,1090.25,1090.50,148,842,990.00
01/28/2005,11:42,1090.50,1090.75,1090.50,1090.75,409,104,513.00
01/28/2005,11:43,1090.50,1090.75,1090.00,1090.25,147,1482,1629.00
01/28/2005,11:44,1090.25,1090.25,1089.75,1090.00,353,1276,1629.00
01/28/2005,11:45,1090.00,1090.25,1090.00,1090.25,568,21,589.00
01/28/2005,11:46,1090.25,1090.25,1090.00,1090.25,946,84,1030.00
01/28/2005,11:47,1090.25,1090.25,1090.00,1090.00,244,118,362.00
01/28/2005,11:48,1090.00,1090.25,1089.75,1090.00,813,757,1570.00
01/28/2005,11:49,1090.25,1090.75,1090.00,1090.75,705,408,1113.00
01/28/2005,11:50,1090.50,1091.25,1090.50,1090.75,1732,795,2527.00
01/28/2005,11:51,1090.75,1091.00,1090.50,1090.75,370,322,692.00
01/28/2005,11:52,1090.75,1091.00,1090.50,1090.75,145,226,371.00
01/28/2005,11:53,1090.75,1090.75,1090.50,1090.75,58,75,133.00
01/28/2005,11:54,1090.50,1091.00,1090.50,1091.00,152,13,165.00
01/28/2005,11:55,1091.00,1091.00,1089.75,1090.00,375,2620,2995.00
01/28/2005,11:56,1090.00,1090.50,1090.00,1090.50,478,45,523.00
01/28/2005,11:57,1090.50,1090.50,1090.25,1090.25,10,118,128.00
01/28/2005,11:58,1090.50,1090.50,1090.00,1090.00,78,165,243.00
01/28/2005,11:59,1090.00,1090.50,1090.00,1090.50,416,117,533.00
01/28/2005,12:00,1090.50,1090.75,1090.25,1090.25,379,821,1200.00
01/28/2005,12:01,1090.50,1090.50,1089.75,1090.00,863,1517,2380.00
01/28/2005,12:02,1089.75,1090.25,1089.75,1090.25,885,93,978.00
01/28/2005,12:03,1090.00,1090.25,1089.75,1089.75,572,869,1441.00
01/28/2005,12:04,1089.75,1090.00,1089.50,1089.75,368,982,1350.00
01/28/2005,12:05,1089.75,1090.00,1089.50,1089.75,365,261,626.00
01/28/2005,12:06,1089.75,1090.25,1089.75,1090.25,229,298,527.00
01/28/2005,12:07,1090.25,1090.25,1090.00,1090.25,560,119,679.00
01/28/2005,12:08,1090.25,1090.75,1090.00,1090.00,1216,1861,3077.00
01/28/2005,12:09,1090.00,1090.00,1089.75,1089.75,738,110,848.00
01/28/2005,12:10,1089.75,1090.25,1089.75,1090.00,666,133,799.00
01/28/2005,12:11,1090.00,1090.50,1090.00,1090.50,1172,256,1428.00
01/28/2005,12:12,1090.25,1090.25,1089.75,1090.25,515,1140,1655.00
01/28/2005,12:13,1090.25,1090.25,1090.25,1090.25,244,0,244.00
01/28/2005,12:14,1090.00,1090.50,1090.00,1090.50,661,17,678.00
01/28/2005,12:15,1090.50,1091.00,1090.50,1091.00,2247,397,2644.00
01/28/2005,12:16,1091.00,1091.75,1091.00,1091.50,2102,375,2477.00
01/28/2005,12:17,1091.75,1092.00,1091.50,1091.75,473,279,752.00
01/28/2005,12:18,1091.75,1092.00,1091.25,1091.50,314,700,1014.00
01/28/2005,12:19,1091.50,1091.50,1091.00,1091.50,295,1207,1502.00
01/28/2005,12:20,1091.50,1092.00,1091.25,1091.75,1412,229,1641.00
01/28/2005,12:21,1091.75,1092.25,1091.25,1091.50,660,1331,1991.00
01/28/2005,12:22,1091.50,1091.75,1091.25,1091.50,927,317,1244.00
01/28/2005,12:23,1091.50,1091.50,1091.00,1091.00,35,571,606.00
01/28/2005,12:24,1091.00,1091.75,1091.00,1091.50,360,174,534.00
01/28/2005,12:25,1091.50,1091.75,1091.50,1091.75,81,389,470.00
01/28/2005,12:26,1091.75,1092.75,1091.50,1092.75,3814,300,4114.00
01/28/2005,12:27,1092.50,1092.75,1092.25,1092.75,1369,1026,2395.00
01/28/2005,12:28,1092.50,1092.75,1092.25,1092.25,52,511,563.00
01/28/2005,12:29,1092.25,1092.25,1091.75,1092.00,167,787,954.00
01/28/2005,12:30,1092.00,1092.00,1091.75,1092.00,95,649,744.00
01/28/2005,12:31,1092.00,1092.00,1091.50,1091.75,275,742,1017.00
01/28/2005,12:32,1091.75,1092.00,1091.50,1091.75,294,427,721.00
01/28/2005,12:33,1091.75,1091.75,1091.25,1091.25,483,1013,1496.00
01/28/2005,12:34,1091.25,1091.75,1091.25,1091.50,1042,187,1229.00
01/28/2005,12:35,1091.50,1091.75,1091.50,1091.50,15,99,114.00
01/28/2005,12:36,1091.50,1091.50,1091.25,1091.25,30,202,232.00
01/28/2005,12:37,1091.25,1091.50,1091.00,1091.50,422,1617,2039.00
01/28/2005,12:38,1091.50,1091.50,1091.25,1091.25,52,167,219.00
01/28/2005,12:39,1091.25,1091.50,1091.25,1091.25,14,155,169.00
01/28/2005,12:40,1091.50,1091.50,1090.75,1091.00,211,1520,1731.00
01/28/2005,12:41,1091.00,1091.00,1090.00,1090.50,1120,2224,3344.00
01/28/2005,12:42,1090.50,1090.50,1090.25,1090.50,985,18,1003.00
01/28/2005,12:43,1090.50,1090.50,1090.25,1090.25,160,1043,1203.00
01/28/2005,12:44,1090.25,1090.75,1090.00,1090.75,954,591,1545.00
01/28/2005,12:45,1090.75,1091.50,1090.50,1091.50,2017,787,2804.00
01/28/2005,12:46,1091.25,1091.50,1091.00,1091.25,411,928,1339.00
01/28/2005,12:47,1091.25,1091.75,1091.25,1091.25,365,48,413.00
01/28/2005,12:48,1091.50,1091.75,1091.00,1091.75,431,522,953.00
01/28/2005,12:49,1091.50,1092.50,1091.50,1092.25,3004,607,3611.00
01/28/2005,12:50,1092.25,1092.75,1092.00,1092.25,1383,1387,2770.00
01/28/2005,12:51,1092.25,1092.25,1091.75,1092.00,379,512,891.00
01/28/2005,12:52,1091.75,1092.00,1091.50,1091.50,639,883,1522.00
01/28/2005,12:53,1091.75,1092.50,1091.50,1091.75,556,1780,2336.00
01/28/2005,12:54,1091.50,1092.25,1091.50,1091.75,701,827,1528.00
01/28/2005,12:55,1091.75,1092.00,1091.75,1092.00,571,9,580.00
01/28/2005,12:56,1091.75,1091.75,1091.25,1091.50,473,757,1230.00
01/28/2005,12:57,1091.75,1091.75,1091.25,1091.50,90,520,610.00
01/28/2005,12:58,1091.50,1091.75,1091.25,1091.25,94,233,327.00
01/28/2005,12:59,1091.25,1091.50,1090.50,1090.75,1063,2067,3130.00
01/28/2005,13:00,1090.75,1091.00,1090.75,1090.75,142,678,820.00
01/28/2005,13:01,1090.75,1091.00,1090.50,1090.75,1148,1402,2550.00
01/28/2005,13:02,1090.75,1091.00,1090.50,1091.00,885,82,967.00
01/28/2005,13:03,1091.00,1091.00,1090.50,1091.00,483,109,592.00
01/28/2005,13:04,1090.75,1091.25,1090.75,1091.25,379,46,425.00
01/28/2005,13:05,1091.00,1091.50,1090.75,1091.00,1196,845,2041.00
01/28/2005,13:06,1090.75,1090.75,1090.50,1090.75,142,1275,1417.00
01/28/2005,13:07,1090.75,1090.75,1090.50,1090.75,185,66,251.00
01/28/2005,13:08,1090.50,1091.25,1090.25,1090.25,472,3181,3653.00
01/28/2005,13:09,1090.25,1090.50,1089.50,1090.00,2847,3889,6736.00
01/28/2005,13:10,1090.00,1090.50,1089.75,1090.25,1114,548,1662.00
01/28/2005,13:11,1090.25,1090.50,1089.75,1090.00,779,1055,1834.00
01/28/2005,13:12,1090.00,1090.25,1089.75,1090.00,770,433,1203.00
01/28/2005,13:13,1090.25,1090.50,1090.00,1090.50,403,86,489.00
01/28/2005,13:14,1090.25,1090.50,1090.25,1090.50,86,361,447.00
01/28/2005,13:15,1090.25,1090.75,1090.25,1090.50,421,121,542.00
01/28/2005,13:16,1090.50,1090.50,1090.00,1090.25,320,285,605.00
01/28/2005,13:17,1090.25,1090.50,1090.00,1090.25,191,161,352.00
01/28/2005,13:18,1090.50,1091.00,1090.50,1090.50,1200,1082,2282.00
01/28/2005,13:19,1090.50,1090.75,1090.25,1090.75,454,34,488.00
01/28/2005,13:20,1090.75,1091.00,1090.25,1090.50,908,1731,2639.00
01/28/2005,13:21,1090.50,1090.75,1090.25,1090.75,296,331,627.00
01/28/2005,13:22,1090.75,1090.75,1090.50,1090.75,82,20,102.00
01/28/2005,13:23,1090.50,1090.75,1090.50,1090.50,7,33,40.00
01/28/2005,13:24,1090.75,1091.50,1090.50,1091.25,3475,49,3524.00
01/28/2005,13:25,1091.25,1091.75,1091.25,1091.50,1082,613,1695.00
01/28/2005,13:26,1091.50,1092.50,1091.50,1092.00,3079,1178,4257.00
01/28/2005,13:27,1092.00,1092.50,1091.75,1092.00,770,429,1199.00
01/28/2005,13:28,1091.75,1092.00,1091.75,1091.75,478,492,970.00
01/28/2005,13:29,1091.75,1092.00,1091.25,1091.50,503,1516,2019.00
01/28/2005,13:30,1091.50,1092.25,1091.50,1091.75,1203,251,1454.00
01/28/2005,13:31,1091.75,1092.25,1091.75,1092.00,625,601,1226.00
01/28/2005,13:32,1092.00,1092.50,1092.00,1092.25,651,734,1385.00
01/28/2005,13:33,1092.25,1092.25,1092.00,1092.00,985,159,1144.00
01/28/2005,13:34,1092.00,1092.00,1091.50,1092.00,802,768,1570.00
01/28/2005,13:35,1092.00,1092.25,1091.75,1092.00,36,356,392.00
01/28/2005,13:36,1091.75,1092.25,1091.50,1092.25,1135,357,1492.00
01/28/2005,13:37,1092.00,1092.25,1091.75,1092.00,219,167,386.00
01/28/2005,13:38,1092.00,1092.25,1091.75,1091.75,324,618,942.00
01/28/2005,13:39,1091.75,1091.75,1091.00,1091.75,1477,2087,3564.00
01/28/2005,13:40,1091.50,1093.00,1091.50,1092.25,4867,2600,7467.00
01/28/2005,13:41,1092.50,1092.75,1092.00,1092.50,1350,677,2027.00
01/28/2005,13:42,1092.50,1092.75,1092.25,1092.25,7,948,955.00
01/28/2005,13:43,1092.50,1092.75,1092.25,1092.25,656,320,976.00
01/28/2005,13:44,1092.50,1092.75,1092.25,1092.75,1194,68,1262.00
01/28/2005,13:45,1092.75,1093.00,1091.25,1091.50,1083,3598,4681.00
01/28/2005,13:46,1091.25,1091.75,1091.25,1091.25,789,383,1172.00
01/28/2005,13:47,1091.25,1091.75,1091.25,1091.75,214,243,457.00
01/28/2005,13:48,1091.75,1092.25,1091.75,1092.00,1775,712,2487.00
01/28/2005,13:49,1091.75,1092.00,1091.50,1091.50,21,1110,1131.00
01/28/2005,13:50,1091.50,1091.75,1091.00,1091.50,512,1155,1667.00
01/28/2005,13:51,1091.50,1091.50,1091.00,1091.25,652,1229,1881.00
01/28/2005,13:52,1091.25,1091.25,1090.50,1090.50,361,1786,2147.00
01/28/2005,13:53,1090.50,1091.25,1090.50,1091.00,1179,1468,2647.00
01/28/2005,13:54,1091.00,1091.25,1090.75,1090.75,82,378,460.00
01/28/2005,13:55,1090.75,1091.50,1090.75,1091.50,959,35,994.00
01/28/2005,13:56,1091.25,1092.00,1091.25,1091.50,2844,674,3518.00
01/28/2005,13:57,1091.50,1091.50,1091.00,1091.00,63,1139,1202.00
01/28/2005,13:58,1091.25,1091.75,1091.00,1091.75,630,49,679.00
01/28/2005,13:59,1091.75,1092.00,1091.00,1091.00,227,563,790.00
01/28/2005,14:00,1091.00,1091.50,1091.00,1091.50,724,549,1273.00
01/28/2005,14:01,1091.25,1091.50,1090.25,1090.50,146,3323,3469.00
01/28/2005,14:02,1090.50,1091.00,1090.25,1090.75,818,237,1055.00
01/28/2005,14:03,1090.75,1091.75,1090.50,1091.50,1537,183,1720.00
01/28/2005,14:04,1091.75,1092.25,1091.75,1092.00,1871,1188,3059.00
01/28/2005,14:05,1091.75,1092.25,1091.75,1092.00,2082,497,2579.00
01/28/2005,14:06,1092.00,1092.25,1091.50,1091.75,652,861,1513.00
01/28/2005,14:07,1091.75,1092.25,1091.50,1092.00,457,570,1027.00
01/28/2005,14:08,1092.25,1092.25,1091.50,1091.75,452,259,711.00
01/28/2005,14:09,1092.00,1092.00,1091.50,1091.75,24,419,443.00
01/28/2005,14:10,1091.50,1092.00,1091.50,1091.75,266,13,279.00
01/28/2005,14:11,1092.00,1092.50,1091.75,1092.25,1823,26,1849.00
01/28/2005,14:12,1092.25,1092.50,1092.25,1092.25,861,87,948.00
01/28/2005,14:13,1092.25,1092.50,1091.25,1091.75,1752,3042,4794.00
01/28/2005,14:14,1091.75,1092.00,1091.50,1091.50,435,217,652.00
01/28/2005,14:15,1091.50,1091.75,1091.25,1091.50,216,580,796.00
01/28/2005,14:16,1091.50,1091.75,1091.50,1091.50,113,41,154.00
01/28/2005,14:17,1091.75,1092.25,1091.50,1092.25,611,525,1136.00
01/28/2005,14:18,1092.00,1092.00,1091.50,1091.50,13,483,496.00
01/28/2005,14:19,1091.75,1091.75,1091.25,1091.50,128,420,548.00
01/28/2005,14:20,1091.50,1092.50,1091.50,1092.00,1216,689,1905.00
01/28/2005,14:21,1092.00,1092.50,1091.50,1091.75,478,1388,1866.00
01/28/2005,14:22,1091.50,1091.75,1091.25,1091.75,225,545,770.00
01/28/2005,14:23,1091.75,1091.75,1091.50,1091.50,114,482,596.00
01/28/2005,14:24,1091.50,1091.75,1091.25,1091.50,938,116,1054.00
01/28/2005,14:25,1091.75,1091.75,1091.50,1091.50,63,633,696.00
01/28/2005,14:26,1091.75,1091.75,1091.50,1091.75,42,270,312.00
01/28/2005,14:27,1091.50,1091.75,1091.25,1091.25,149,1289,1438.00
01/28/2005,14:28,1091.50,1091.50,1091.00,1091.25,253,1237,1490.00
01/28/2005,14:29,1091.50,1091.50,1091.00,1091.00,90,380,470.00
01/28/2005,14:30,1091.00,1091.50,1091.00,1091.25,408,238,646.00
01/28/2005,14:31,1091.00,1091.25,1090.50,1090.75,422,2519,2941.00
01/28/2005,14:32,1090.75,1091.00,1090.75,1090.75,154,424,578.00
01/28/2005,14:33,1090.75,1091.00,1090.25,1090.50,540,1269,1809.00
01/28/2005,14:34,1090.75,1091.00,1090.50,1090.75,797,87,884.00
01/28/2005,14:35,1090.75,1091.50,1090.75,1091.25,1537,726,2263.00
01/28/2005,14:36,1091.25,1091.75,1091.00,1091.75,1443,196,1639.00
01/28/2005,14:37,1091.75,1092.00,1091.50,1092.00,801,285,1086.00
01/28/2005,14:38,1091.75,1092.50,1091.75,1092.00,1711,159,1870.00
01/28/2005,14:39,1092.00,1093.00,1092.00,1092.25,5713,780,6493.00
01/28/2005,14:40,1092.50,1092.75,1092.25,1092.75,1119,314,1433.00
01/28/2005,14:41,1092.75,1094.00,1092.50,1093.75,5859,2023,7882.00
01/28/2005,14:42,1093.75,1094.25,1093.75,1094.00,2031,1855,3886.00
01/28/2005,14:43,1094.00,1095.50,1094.00,1095.00,7197,3074,10271.00
01/28/2005,14:44,1095.00,1095.25,1094.50,1094.50,829,1799,2628.00
01/28/2005,14:45,1094.50,1095.25,1094.50,1094.75,2179,1975,4154.00
01/28/2005,14:46,1094.75,1095.00,1094.50,1094.50,910,646,1556.00
01/28/2005,14:47,1094.50,1094.75,1094.25,1094.50,1717,832,2549.00
01/28/2005,14:48,1094.50,1094.75,1094.25,1094.50,624,1196,1820.00
01/28/2005,14:49,1094.75,1094.75,1094.50,1094.50,361,286,647.00
01/28/2005,14:50,1094.50,1095.25,1094.50,1095.25,1885,616,2501.00
01/28/2005,14:51,1095.25,1095.25,1094.00,1094.25,1889,2868,4757.00
01/28/2005,14:52,1094.50,1094.50,1094.25,1094.25,903,324,1227.00
01/28/2005,14:53,1094.25,1094.50,1093.75,1093.75,2513,3913,6426.00
01/28/2005,14:54,1094.00,1094.25,1093.75,1094.00,1221,797,2018.00
01/28/2005,14:55,1094.00,1094.25,1093.75,1094.00,2042,2608,4650.00
01/28/2005,14:56,1093.75,1094.00,1093.75,1094.00,820,665,1485.00
01/28/2005,14:57,1094.00,1094.25,1093.75,1094.25,1837,632,2469.00
01/28/2005,14:58,1094.25,1094.50,1094.00,1094.25,2674,1282,3956.00
01/28/2005,14:59,1094.25,1094.75,1094.25,1094.50,1374,1246,2620.00
01/28/2005,15:00,1094.50,1094.75,1094.25,1094.75,2688,2030,4718.00
01/28/2005,15:01,1094.75,1095.25,1094.25,1094.50,3499,2211,5710.00
01/28/2005,15:02,1094.50,1095.50,1094.50,1095.50,3066,1311,4377.00
01/28/2005,15:03,1095.50,1095.50,1094.25,1094.50,623,2615,3238.00
01/28/2005,15:04,1094.50,1094.75,1094.25,1094.25,1445,445,1890.00
01/28/2005,15:05,1094.25,1095.25,1094.25,1095.00,2041,382,2423.00
01/28/2005,15:06,1094.75,1095.00,1094.50,1095.00,841,874,1715.00
01/28/2005,15:07,1095.00,1095.25,1094.75,1095.00,679,200,879.00
01/28/2005,15:08,1095.00,1096.75,1095.00,1096.25,6876,1363,8239.00
01/28/2005,15:09,1096.25,1096.25,1095.75,1095.75,890,1580,2470.00
01/28/2005,15:10,1096.00,1096.50,1095.75,1096.50,1348,443,1791.00
01/28/2005,15:11,1096.50,1097.50,1096.50,1096.75,4295,1997,6292.00
01/28/2005,15:12,1096.75,1097.75,1096.75,1097.50,2467,385,2852.00
01/28/2005,15:13,1097.75,1098.00,1097.00,1097.25,1852,1827,3679.00
01/28/2005,15:14,1097.25,1097.75,1097.00,1097.25,792,991,1783.00
01/28/2005,15:15,1097.00,1098.25,1097.00,1098.00,6369,3174,9543.00
01/28/2005,15:16,1098.00,1098.00,1097.75,1098.00,11,2,13.00
01/30/2005,17:01,1099.75,1103.50,1099.75,1103.25,928,270,1198.00
01/30/2005,17:02,1103.50,1104.75,1103.25,1104.25,454,582,1036.00
01/30/2005,17:03,1104.50,1104.75,1104.25,1104.75,156,77,233.00
01/30/2005,17:04,1104.75,1105.00,1104.00,1104.00,108,265,373.00
01/30/2005,17:05,1104.25,1104.75,1104.25,1104.50,276,106,382.00
01/30/2005,17:06,1104.25,1104.75,1104.25,1104.75,85,22,107.00
01/30/2005,17:07,1104.25,1104.25,1103.25,1103.50,62,328,390.00
01/30/2005,17:08,1103.50,1104.25,1103.25,1103.75,234,89,323.00
01/30/2005,17:09,1103.50,1103.75,1103.50,1103.50,8,30,38.00
01/30/2005,17:10,1103.75,1103.75,1103.25,1103.75,81,41,122.00
01/30/2005,17:11,1103.50,1103.75,1103.50,1103.75,51,12,63.00
01/30/2005,17:12,1103.75,1104.25,1103.50,1104.00,246,79,325.00
01/30/2005,17:13,1104.25,1104.50,1104.00,1104.25,31,9,40.00
01/30/2005,17:14,1104.25,1104.25,1104.00,1104.25,26,134,160.00
01/30/2005,17:15,1104.25,1104.50,1104.00,1104.00,57,3,60.00
01/30/2005,17:16,1104.25,1104.25,1103.75,1103.75,2,64,66.00
01/30/2005,17:17,1103.75,1104.00,1103.75,1103.75,1,48,49.00
01/30/2005,17:18,1103.75,1104.00,1103.50,1103.50,6,24,30.00
01/30/2005,17:19,1103.75,1104.00,1103.75,1104.00,97,0,97.00
01/30/2005,17:20,1103.75,1104.00,1103.75,1103.75,25,16,41.00
01/30/2005,17:21,1104.00,1104.25,1103.75,1104.00,68,56,124.00
01/30/2005,17:22,1104.00,1104.00,1103.25,1103.25,10,327,337.00
01/30/2005,17:23,1103.50,1103.50,1103.00,1103.25,4,367,371.00
01/30/2005,17:24,1103.00,1103.25,1102.75,1102.75,9,286,295.00
01/30/2005,17:25,1103.00,1103.25,1102.75,1103.25,187,11,198.00
01/30/2005,17:26,1103.25,1103.25,1103.00,1103.00,9,102,111.00
01/30/2005,17:27,1103.00,1103.50,1103.00,1103.50,70,78,148.00
01/30/2005,17:28,1103.25,1103.25,1103.00,1103.00,0,72,72.00
01/30/2005,17:29,1103.00,1103.00,1103.00,1103.00,0,176,176.00
01/30/2005,17:30,1103.00,1103.25,1103.00,1103.25,1,55,56.00
01/30/2005,17:32,1103.00,1103.00,1103.00,1103.00,0,48,48.00
01/30/2005,17:33,1103.00,1103.00,1102.75,1103.00,1,139,140.00
01/30/2005,17:34,1103.00,1103.00,1102.75,1103.00,71,10,81.00
01/30/2005,17:35,1103.00,1103.00,1103.00,1103.00,50,0,50.00
01/30/2005,17:36,1103.00,1103.00,1103.00,1103.00,121,0,121.00
01/30/2005,17:37,1103.25,1103.25,1103.25,1103.25,2,0,2.00
01/30/2005,17:38,1103.00,1103.00,1103.00,1103.00,0,47,47.00
01/30/2005,17:39,1103.00,1103.00,1103.00,1103.00,0,5,5.00
01/30/2005,17:40,1103.00,1103.00,1103.00,1103.00,0,1,1.00
01/30/2005,17:41,1103.00,1103.25,1103.00,1103.25,11,3,14.00
01/30/2005,17:42,1103.25,1103.25,1103.25,1103.25,2,0,2.00
01/30/2005,17:43,1103.25,1103.25,1103.00,1103.00,33,5,38.00
01/30/2005,17:44,1103.25,1103.25,1103.00,1103.00,2,1,3.00
01/30/2005,17:46,1103.00,1103.00,1103.00,1103.00,0,61,61.00
01/30/2005,17:47,1103.00,1103.00,1103.00,1103.00,0,6,6.00
01/30/2005,17:48,1103.00,1103.00,1103.00,1103.00,0,59,59.00
01/30/2005,17:49,1103.25,1103.25,1103.25,1103.25,1,0,1.00
01/30/2005,17:50,1103.00,1103.00,1103.00,1103.00,0,14,14.00
01/30/2005,17:51,1103.00,1103.00,1103.00,1103.00,0,2,2.00
01/30/2005,17:52,1103.25,1103.25,1103.00,1103.00,8,5,13.00
01/30/2005,17:53,1103.00,1103.00,1103.00,1103.00,0,3,3.00
01/30/2005,17:54,1103.00,1103.00,1103.00,1103.00,0,11,11.00
01/30/2005,17:55,1103.00,1103.00,1102.50,1103.00,10,103,113.00
01/30/2005,17:56,1102.75,1102.75,1102.75,1102.75,0,35,35.00
01/30/2005,17:57,1102.75,1102.75,1102.50,1102.75,6,104,110.00
01/30/2005,17:58,1102.50,1102.75,1102.50,1102.75,20,31,51.00
01/30/2005,17:59,1102.75,1102.75,1102.75,1102.75,18,0,18.00
01/30/2005,18:00,1102.75,1102.75,1102.75,1102.75,1,0,1.00
01/30/2005,18:01,1102.75,1102.75,1102.75,1102.75,102,0,102.00
01/30/2005,18:02,1102.75,1102.75,1102.75,1102.75,25,0,25.00
01/30/2005,18:03,1102.75,1102.75,1102.75,1102.75,55,0,55.00
01/30/2005,18:04,1102.75,1102.75,1102.75,1102.75,13,0,13.00
01/30/2005,18:05,1102.50,1102.50,1102.50,1102.50,0,1,1.00
01/30/2005,18:08,1102.50,1102.75,1102.50,1102.75,55,1,56.00
01/30/2005,18:09,1102.75,1102.75,1102.75,1102.75,34,0,34.00
01/30/2005,18:10,1102.50,1102.75,1102.50,1102.75,6,1,7.00
01/30/2005,18:11,1103.00,1103.00,1103.00,1103.00,1,0,1.00
01/30/2005,18:12,1103.00,1103.00,1103.00,1103.00,2,0,2.00
01/30/2005,18:14,1102.75,1103.00,1102.75,1103.00,2,2,4.00
01/30/2005,18:15,1103.00,1103.25,1103.00,1103.25,49,0,49.00
01/30/2005,18:16,1103.00,1103.25,1103.00,1103.25,3,16,19.00
01/30/2005,18:17,1103.25,1103.25,1102.50,1102.75,23,186,209.00
01/30/2005,18:18,1102.75,1102.75,1102.75,1102.75,4,0,4.00
01/30/2005,18:19,1102.75,1102.75,1102.50,1102.75,3,1,4.00
01/30/2005,18:20,1102.75,1102.75,1102.75,1102.75,102,0,102.00
01/30/2005,18:22,1102.75,1103.00,1102.75,1103.00,12,0,12.00
01/30/2005,18:23,1102.75,1102.75,1102.75,1102.75,0,26,26.00
01/30/2005,18:25,1102.75,1102.75,1102.50,1102.50,0,5,5.00
01/30/2005,18:26,1102.50,1102.75,1102.50,1102.75,3,2,5.00
01/30/2005,18:28,1102.50,1102.50,1102.50,1102.50,0,196,196.00
01/30/2005,18:29,1102.50,1102.50,1102.50,1102.50,0,20,20.00
01/30/2005,18:30,1102.50,1102.50,1102.25,1102.50,2,5,7.00
01/30/2005,18:31,1102.50,1102.50,1102.50,1102.50,4,0,4.00
01/30/2005,18:33,1102.50,1102.50,1102.25,1102.50,28,6,34.00
01/30/2005,18:34,1102.50,1102.50,1102.50,1102.50,5,0,5.00
01/30/2005,18:35,1102.50,1102.50,1102.25,1102.50,11,5,16.00
01/30/2005,18:36,1102.25,1102.50,1102.25,1102.50,1,1,2.00
01/30/2005,18:38,1102.50,1102.50,1102.50,1102.50,33,0,33.00
01/30/2005,18:39,1102.50,1102.50,1102.50,1102.50,5,0,5.00
01/30/2005,18:40,1102.75,1102.75,1102.75,1102.75,1,0,1.00
01/30/2005,18:41,1102.75,1102.75,1102.50,1102.50,1,1,2.00
01/30/2005,18:42,1102.50,1102.75,1102.50,1102.75,10,1,11.00
01/30/2005,18:43,1102.75,1102.75,1102.75,1102.75,7,0,7.00
01/30/2005,18:45,1102.75,1102.75,1102.50,1102.50,5,1,6.00
01/30/2005,18:46,1102.50,1102.50,1102.50,1102.50,0,31,31.00
01/30/2005,18:47,1102.50,1102.50,1102.50,1102.50,0,10,10.00
01/30/2005,18:48,1102.50,1102.50,1102.25,1102.25,0,2,2.00
01/30/2005,18:49,1102.25,1102.25,1102.25,1102.25,0,1,1.00
01/30/2005,18:53,1102.25,1102.25,1102.25,1102.25,0,10,10.00
01/30/2005,18:54,1102.50,1102.50,1102.50,1102.50,21,0,21.00
01/30/2005,18:55,1102.25,1102.25,1102.25,1102.25,0,78,78.00
01/30/2005,18:56,1102.25,1102.25,1102.00,1102.25,1,26,27.00
01/30/2005,18:57,1102.25,1102.25,1102.25,1102.25,12,0,12.00
01/30/2005,18:58,1102.25,1102.25,1102.25,1102.25,1,0,1.00
01/30/2005,18:59,1102.25,1102.25,1102.00,1102.00,4,18,22.00
01/30/2005,19:00,1102.25,1102.25,1102.25,1102.25,27,0,27.00
01/30/2005,19:01,1102.25,1102.25,1102.00,1102.00,10,4,14.00
01/30/2005,19:03,1102.00,1102.25,1101.75,1102.00,32,98,130.00
01/30/2005,19:04,1102.00,1102.00,1101.75,1102.00,52,1,53.00
01/30/2005,19:05,1102.00,1102.00,1101.75,1101.75,10,1,11.00
01/30/2005,19:06,1101.75,1101.75,1101.75,1101.75,0,2,2.00
01/30/2005,19:07,1102.00,1102.25,1102.00,1102.00,28,7,35.00
01/30/2005,19:08,1102.00,1102.00,1102.00,1102.00,0,10,10.00
01/30/2005,19:09,1102.00,1102.00,1102.00,1102.00,0,8,8.00
01/30/2005,19:10,1102.00,1102.25,1102.00,1102.00,2,5,7.00
01/30/2005,19:12,1102.25,1102.25,1102.00,1102.00,1,23,24.00
01/30/2005,19:13,1101.75,1101.75,1101.75,1101.75,0,1,1.00
01/30/2005,19:14,1102.00,1102.00,1102.00,1102.00,15,0,15.00
01/30/2005,19:15,1102.25,1102.25,1102.00,1102.00,1,7,8.00
01/30/2005,19:16,1101.75,1101.75,1101.75,1101.75,0,5,5.00
01/30/2005,19:17,1101.75,1101.75,1101.75,1101.75,0,2,2.00
01/30/2005,19:18,1101.75,1101.75,1101.75,1101.75,0,3,3.00
01/30/2005,19:19,1101.75,1101.75,1101.75,1101.75,0,5,5.00
01/30/2005,19:20,1101.75,1101.75,1101.75,1101.75,0,1,1.00
01/30/2005,19:21,1101.75,1101.75,1101.75,1101.75,0,4,4.00
01/30/2005,19:22,1102.00,1102.00,1101.75,1101.75,1,14,15.00
01/30/2005,19:23,1101.75,1101.75,1101.75,1101.75,0,37,37.00
01/30/2005,19:24,1102.00,1102.00,1102.00,1102.00,1,0,1.00
01/30/2005,19:25,1102.00,1102.00,1102.00,1102.00,1,0,1.00
01/30/2005,19:26,1102.00,1102.25,1102.00,1102.00,264,5,269.00
01/30/2005,19:27,1102.25,1102.25,1102.25,1102.25,1,0,1.00
01/30/2005,19:28,1102.25,1102.25,1102.25,1102.25,20,0,20.00
01/30/2005,19:29,1102.25,1102.50,1102.25,1102.50,25,41,66.00
01/30/2005,19:30,1102.25,1102.25,1102.25,1102.25,0,1,1.00
01/30/2005,19:31,1102.00,1102.25,1102.00,1102.25,1,1,2.00
01/30/2005,19:32,1102.25,1102.50,1102.00,1102.00,10,4,14.00
01/30/2005,19:33,1102.25,1102.25,1102.25,1102.25,1,0,1.00
01/30/2005,19:35,1102.00,1102.00,1102.00,1102.00,0,2,2.00
01/30/2005,19:36,1102.25,1102.25,1102.25,1102.25,1,0,1.00
01/30/2005,19:38,1102.25,1102.25,1102.25,1102.25,1,0,1.00
01/30/2005,19:39,1102.25,1102.25,1102.25,1102.25,10,0,10.00
01/30/2005,19:40,1102.25,1102.25,1102.25,1102.25,2,0,2.00
01/30/2005,19:44,1102.25,1102.25,1102.25,1102.25,62,0,62.00
01/30/2005,19:45,1102.25,1102.50,1102.25,1102.50,27,0,27.00
01/30/2005,19:46,1102.50,1102.50,1102.25,1102.25,6,2,8.00
01/30/2005,19:47,1102.25,1102.25,1102.25,1102.25,0,2,2.00
01/30/2005,19:48,1102.25,1102.25,1102.25,1102.25,0,6,6.00
01/30/2005,19:50,1102.25,1102.25,1102.25,1102.25,0,25,25.00
01/30/2005,19:52,1102.50,1102.50,1102.50,1102.50,1,0,1.00
01/30/2005,19:54,1102.25,1102.25,1102.25,1102.25,0,2,2.00
01/30/2005,19:56,1102.25,1102.25,1102.25,1102.25,0,1,1.00
01/30/2005,19:58,1102.50,1102.50,1102.50,1102.50,2,0,2.00
01/30/2005,19:59,1102.25,1102.25,1102.25,1102.25,0,1,1.00
01/30/2005,20:00,1102.25,1102.25,1102.25,1102.25,0,1,1.00
01/30/2005,20:02,1102.25,1102.25,1102.25,1102.25,0,1,1.00
01/30/2005,20:05,1102.25,1102.25,1102.25,1102.25,0,1,1.00
01/30/2005,20:06,1102.50,1102.50,1102.50,1102.50,138,0,138.00
01/30/2005,20:07,1102.50,1102.50,1102.25,1102.50,29,2,31.00
01/30/2005,20:08,1102.75,1102.75,1102.75,1102.75,3,0,3.00
01/30/2005,20:09,1102.75,1102.75,1102.75,1102.75,1,0,1.00
01/30/2005,20:10,1102.50,1102.75,1102.50,1102.75,1,1,2.00
01/30/2005,20:11,1102.75,1102.75,1102.75,1102.75,5,0,5.00
01/30/2005,20:12,1102.50,1102.75,1102.50,1102.75,5,5,10.00
01/30/2005,20:13,1102.75,1102.75,1102.75,1102.75,5,0,5.00
01/30/2005,20:14,1102.75,1102.75,1102.75,1102.75,20,0,20.00
01/30/2005,20:15,1102.75,1102.75,1102.75,1102.75,1,0,1.00
01/30/2005,20:16,1102.75,1102.75,1102.75,1102.75,78,0,78.00
01/30/2005,20:17,1102.75,1102.75,1102.75,1102.75,9,0,9.00
01/30/2005,20:18,1102.75,1103.00,1102.75,1102.75,12,20,32.00
01/30/2005,20:21,1102.50,1102.75,1102.50,1102.75,1,6,7.00
01/30/2005,20:24,1102.75,1102.75,1102.50,1102.75,6,3,9.00
01/30/2005,20:25,1102.75,1102.75,1102.75,1102.75,1,0,1.00
01/30/2005,20:26,1102.75,1102.75,1102.50,1102.50,5,1,6.00
01/30/2005,20:27,1102.50,1102.50,1102.50,1102.50,0,12,12.00
01/30/2005,20:28,1102.50,1102.50,1102.50,1102.50,0,1,1.00
01/30/2005,20:29,1102.50,1102.50,1102.50,1102.50,0,1,1.00
01/30/2005,20:31,1102.50,1102.50,1102.50,1102.50,0,25,25.00
01/30/2005,20:32,1102.25,1102.25,1102.25,1102.25,0,1,1.00
01/30/2005,20:33,1102.50,1102.50,1102.50,1102.50,3,0,3.00
01/30/2005,20:36,1102.50,1102.50,1102.50,1102.50,4,0,4.00
01/30/2005,20:37,1102.50,1102.50,1102.50,1102.50,33,0,33.00
01/30/2005,20:38,1102.50,1102.75,1102.50,1102.75,22,0,22.00
01/30/2005,20:41,1102.75,1102.75,1102.75,1102.75,1,0,1.00
01/30/2005,20:42,1102.50,1102.75,1102.50,1102.75,4,52,56.00
01/30/2005,20:43,1102.50,1102.50,1102.50,1102.50,0,20,20.00
01/30/2005,20:44,1102.50,1102.75,1102.50,1102.75,2,6,8.00
01/30/2005,20:45,1102.50,1102.50,1102.50,1102.50,0,1,1.00
01/30/2005,20:48,1102.50,1102.50,1102.50,1102.50,0,4,4.00
01/30/2005,20:49,1102.75,1102.75,1102.75,1102.75,2,0,2.00
01/30/2005,20:50,1102.50,1102.50,1102.50,1102.50,0,1,1.00
01/30/2005,20:53,1102.75,1102.75,1102.75,1102.75,1,0,1.00
01/30/2005,20:54,1102.50,1102.50,1102.50,1102.50,0,1,1.00
01/30/2005,20:57,1102.75,1102.75,1102.75,1102.75,4,0,4.00
01/30/2005,20:58,1102.75,1102.75,1102.50,1102.50,45,1,46.00
01/30/2005,20:59,1102.75,1102.75,1102.75,1102.75,59,0,59.00
01/30/2005,21:00,1102.50,1102.50,1102.50,1102.50,0,3,3.00
01/30/2005,21:01,1102.75,1102.75,1102.75,1102.75,1,0,1.00
01/30/2005,21:02,1102.75,1102.75,1102.50,1102.75,33,1,34.00
01/30/2005,21:04,1102.75,1102.75,1102.75,1102.75,17,0,17.00
01/30/2005,21:05,1102.75,1102.75,1102.75,1102.75,2,0,2.00
01/30/2005,21:06,1103.00,1103.00,1102.75,1102.75,1,7,8.00
01/30/2005,21:07,1102.75,1102.75,1102.75,1102.75,0,1,1.00
01/30/2005,21:10,1102.75,1102.75,1102.75,1102.75,0,1,1.00
01/30/2005,21:13,1102.75,1103.00,1102.75,1103.00,1,17,18.00
01/30/2005,21:17,1103.00,1103.00,1103.00,1103.00,11,0,11.00
01/30/2005,21:18,1103.00,1103.00,1103.00,1103.00,31,0,31.00
01/30/2005,21:19,1103.00,1103.00,1103.00,1103.00,5,0,5.00
01/30/2005,21:20,1103.00,1103.00,1102.75,1102.75,2,1,3.00
01/30/2005,21:21,1102.75,1102.75,1102.75,1102.75,0,40,40.00
01/30/2005,21:22,1102.75,1102.75,1102.50,1102.50,0,2,2.00
01/30/2005,21:24,1102.75,1102.75,1102.75,1102.75,5,0,5.00
01/30/2005,21:25,1102.75,1102.75,1102.75,1102.75,1,0,1.00
01/30/2005,21:26,1102.75,1102.75,1102.75,1102.75,15,0,15.00
01/30/2005,21:27,1103.00,1103.00,1102.75,1102.75,1,5,6.00
01/30/2005,21:28,1102.75,1102.75,1102.75,1102.75,0,13,13.00
01/30/2005,21:29,1102.75,1102.75,1102.75,1102.75,0,48,48.00
01/30/2005,21:31,1102.50,1102.50,1102.50,1102.50,0,18,18.00
01/30/2005,21:35,1102.75,1102.75,1102.75,1102.75,1,0,1.00
01/30/2005,21:36,1102.75,1102.75,1102.75,1102.75,1,0,1.00
01/30/2005,21:37,1102.75,1102.75,1102.75,1102.75,5,0,5.00
01/30/2005,21:38,1102.75,1102.75,1102.50,1102.75,29,1,30.00
01/30/2005,21:39,1103.00,1103.00,1102.75,1102.75,2,9,11.00
01/30/2005,21:41,1102.75,1102.75,1102.75,1102.75,0,39,39.00
01/30/2005,21:42,1102.75,1103.00,1102.75,1102.75,1,2,3.00
01/30/2005,21:43,1103.00,1103.00,1103.00,1103.00,1,0,1.00
01/30/2005,21:44,1103.00,1103.00,1103.00,1103.00,1,0,1.00
01/30/2005,21:46,1103.00,1103.00,1103.00,1103.00,2,0,2.00
01/30/2005,21:48,1102.75,1102.75,1102.75,1102.75,0,8,8.00
01/30/2005,21:50,1102.75,1102.75,1102.75,1102.75,0,5,5.00
01/30/2005,21:51,1102.75,1102.75,1102.75,1102.75,0,1,1.00
01/30/2005,21:52,1103.00,1103.00,1103.00,1103.00,150,0,150.00
01/30/2005,21:53,1103.00,1103.25,1103.00,1103.25,7,0,7.00
01/30/2005,21:54,1103.00,1103.00,1103.00,1103.00,0,5,5.00
01/30/2005,21:55,1103.00,1103.00,1103.00,1103.00,0,3,3.00
01/30/2005,21:56,1103.00,1103.00,1103.00,1103.00,0,2,2.00
01/30/2005,21:57,1103.00,1103.00,1103.00,1103.00,0,17,17.00
01/30/2005,21:58,1103.00,1103.00,1103.00,1103.00,0,1,1.00
01/30/2005,22:03,1103.00,1103.00,1102.75,1103.00,121,4,125.00
01/30/2005,22:04,1103.00,1103.25,1103.00,1103.25,46,0,46.00
01/30/2005,22:05,1103.25,1103.25,1103.25,1103.25,4,0,4.00
01/30/2005,22:06,1103.00,1103.25,1103.00,1103.25,1,2,3.00
01/30/2005,22:08,1103.25,1103.25,1103.00,1103.00,5,1,6.00
01/30/2005,22:09,1103.00,1103.00,1103.00,1103.00,0,1,1.00
01/30/2005,22:10,1103.25,1103.50,1103.25,1103.50,124,0,124.00
01/30/2005,22:11,1103.50,1103.50,1103.50,1103.50,28,0,28.00
01/30/2005,22:12,1103.25,1103.25,1103.25,1103.25,0,22,22.00
01/30/2005,22:13,1103.25,1103.50,1103.25,1103.50,1,1,2.00
01/30/2005,22:16,1103.25,1103.25,1103.25,1103.25,0,23,23.00
01/30/2005,22:18,1103.25,1103.25,1103.00,1103.25,100,120,220.00
01/30/2005,22:20,1103.25,1103.25,1103.25,1103.25,52,0,52.00
01/30/2005,22:21,1103.00,1103.00,1103.00,1103.00,0,9,9.00
01/30/2005,22:22,1103.25,1103.25,1103.00,1103.00,2,6,8.00
01/30/2005,22:27,1103.25,1103.25,1103.25,1103.25,1,0,1.00
01/30/2005,22:28,1103.25,1103.50,1103.25,1103.50,23,0,23.00
01/30/2005,22:29,1103.50,1103.50,1103.25,1103.50,5,1,6.00
01/30/2005,22:30,1103.50,1103.50,1103.25,1103.50,3,1,4.00
01/30/2005,22:31,1103.25,1103.25,1103.25,1103.25,0,5,5.00
01/30/2005,22:32,1103.25,1103.25,1103.25,1103.25,0,3,3.00
01/30/2005,22:34,1103.25,1103.25,1103.25,1103.25,0,1,1.00
01/30/2005,22:36,1103.00,1103.00,1103.00,1103.00,0,1,1.00
01/30/2005,22:38,1103.00,1103.00,1102.75,1103.00,9,34,43.00
01/30/2005,22:39,1102.75,1103.00,1102.75,1103.00,5,6,11.00
01/30/2005,22:40,1103.00,1103.00,1102.75,1103.00,20,6,26.00
01/30/2005,22:41,1102.75,1102.75,1102.75,1102.75,0,37,37.00
01/30/2005,22:43,1103.00,1103.00,1103.00,1103.00,1,0,1.00
01/30/2005,22:44,1102.75,1102.75,1102.75,1102.75,0,6,6.00
01/30/2005,22:45,1102.75,1102.75,1102.75,1102.75,0,30,30.00
01/30/2005,22:47,1102.75,1102.75,1102.75,1102.75,0,2,2.00
01/30/2005,22:48,1102.75,1102.75,1102.75,1102.75,0,1,1.00
01/30/2005,22:50,1102.50,1102.50,1102.50,1102.50,0,2,2.00
01/30/2005,22:51,1102.75,1102.75,1102.75,1102.75,1,0,1.00
01/30/2005,22:52,1102.75,1102.75,1102.75,1102.75,19,0,19.00
01/30/2005,22:53,1102.75,1103.00,1102.75,1103.00,3,0,3.00
01/30/2005,22:54,1102.75,1102.75,1102.75,1102.75,0,5,5.00
01/30/2005,22:55,1102.75,1102.75,1102.75,1102.75,0,1,1.00
01/30/2005,22:56,1102.75,1102.75,1102.75,1102.75,0,1,1.00
01/30/2005,22:57,1102.75,1103.00,1102.75,1103.00,1,1,2.00
01/30/2005,22:59,1102.75,1102.75,1102.75,1102.75,0,1,1.00
01/30/2005,23:00,1102.75,1102.75,1102.75,1102.75,0,10,10.00
01/30/2005,23:02,1102.75,1102.75,1102.75,1102.75,0,1,1.00
01/30/2005,23:03,1102.75,1102.75,1102.75,1102.75,0,1,1.00
01/30/2005,23:04,1103.00,1103.00,1103.00,1103.00,1,0,1.00
01/30/2005,23:06,1103.00,1103.00,1103.00,1103.00,3,0,3.00
01/30/2005,23:07,1103.00,1103.00,1103.00,1103.00,1,0,1.00
01/30/2005,23:12,1102.75,1102.75,1102.75,1102.75,0,6,6.00
01/30/2005,23:13,1102.75,1102.75,1102.75,1102.75,0,20,20.00
01/30/2005,23:14,1102.75,1102.75,1102.75,1102.75,0,18,18.00
01/30/2005,23:15,1102.75,1102.75,1102.75,1102.75,0,10,10.00
01/30/2005,23:17,1102.75,1103.00,1102.75,1103.00,1,10,11.00
01/30/2005,23:19,1103.00,1103.00,1102.75,1103.00,3,1,4.00
01/30/2005,23:21,1103.00,1103.00,1103.00,1103.00,9,0,9.00
01/30/2005,23:24,1103.00,1103.00,1103.00,1103.00,4,0,4.00
01/30/2005,23:26,1102.75,1103.00,1102.75,1103.00,1,2,3.00
01/30/2005,23:27,1103.00,1103.00,1103.00,1103.00,52,0,52.00
01/30/2005,23:30,1103.00,1103.00,1103.00,1103.00,1,0,1.00
01/30/2005,23:31,1102.75,1102.75,1102.75,1102.75,0,14,14.00
01/30/2005,23:32,1102.75,1102.75,1102.50,1102.50,0,17,17.00
01/30/2005,23:36,1103.00,1103.00,1103.00,1103.00,1,0,1.00
01/30/2005,23:42,1103.00,1103.00,1103.00,1103.00,5,0,5.00
01/30/2005,23:43,1103.00,1103.00,1102.75,1102.75,2,1,3.00
01/30/2005,23:44,1102.75,1102.75,1102.75,1102.75,0,2,2.00
01/30/2005,23:46,1102.75,1102.75,1102.75,1102.75,0,6,6.00
01/30/2005,23:48,1103.00,1103.00,1103.00,1103.00,22,0,22.00
01/30/2005,23:50,1103.00,1103.00,1103.00,1103.00,50,0,50.00
01/30/2005,23:51,1103.00,1103.00,1103.00,1103.00,45,0,45.00
01/30/2005,23:53,1103.00,1103.00,1103.00,1103.00,2,0,2.00
01/30/2005,23:54,1102.75,1102.75,1102.75,1102.75,0,2,2.00
01/31/2005,00:01,1103.00,1103.00,1103.00,1103.00,3,0,3.00
01/31/2005,00:04,1103.00,1103.00,1103.00,1103.00,6,0,6.00
01/31/2005,00:06,1103.00,1103.00,1103.00,1103.00,2,0,2.00
01/31/2005,00:08,1103.00,1103.00,1102.75,1102.75,2,1,3.00
01/31/2005,00:10,1102.75,1102.75,1102.75,1102.75,0,6,6.00
01/31/2005,00:12,1102.75,1102.75,1102.75,1102.75,0,3,3.00
01/31/2005,00:16,1102.75,1102.75,1102.75,1102.75,0,3,3.00
01/31/2005,00:17,1102.75,1102.75,1102.75,1102.75,0,1,1.00
01/31/2005,00:25,1103.00,1103.00,1103.00,1103.00,1,0,1.00
01/31/2005,00:27,1102.75,1103.00,1102.75,1103.00,1,14,15.00
01/31/2005,00:28,1103.00,1103.00,1102.75,1102.75,1,1,2.00
01/31/2005,00:29,1102.75,1102.75,1102.75,1102.75,0,6,6.00
01/31/2005,00:31,1102.75,1102.75,1102.75,1102.75,0,1,1.00
01/31/2005,00:33,1102.75,1102.75,1102.75,1102.75,0,1,1.00
01/31/2005,00:35,1102.75,1102.75,1102.75,1102.75,0,1,1.00
01/31/2005,00:36,1102.75,1102.75,1102.75,1102.75,0,1,1.00
01/31/2005,00:37,1103.00,1103.00,1103.00,1103.00,3,0,3.00
01/31/2005,00:39,1103.00,1103.00,1103.00,1103.00,10,0,10.00
01/31/2005,00:40,1103.00,1103.00,1103.00,1103.00,9,0,9.00
01/31/2005,00:43,1102.75,1103.00,1102.75,1103.00,74,1,75.00
01/31/2005,00:44,1103.00,1103.00,1103.00,1103.00,37,0,37.00
01/31/2005,00:45,1103.00,1103.00,1103.00,1103.00,15,0,15.00
01/31/2005,00:46,1103.00,1103.00,1103.00,1103.00,2,0,2.00
01/31/2005,00:47,1103.00,1103.00,1103.00,1103.00,4,0,4.00
01/31/2005,00:48,1103.00,1103.00,1103.00,1103.00,2,0,2.00
01/31/2005,00:49,1102.75,1102.75,1102.75,1102.75,0,80,80.00
01/31/2005,00:52,1102.50,1102.50,1102.50,1102.50,0,1,1.00
01/31/2005,00:54,1102.50,1102.50,1102.50,1102.50,0,50,50.00
01/31/2005,00:56,1102.50,1102.50,1102.50,1102.50,0,2,2.00
01/31/2005,00:57,1102.50,1102.50,1102.50,1102.50,0,6,6.00
01/31/2005,01:01,1102.75,1102.75,1102.75,1102.75,1,0,1.00
01/31/2005,01:02,1102.50,1102.75,1102.50,1102.75,9,3,12.00
01/31/2005,01:04,1102.50,1102.50,1102.50,1102.50,0,66,66.00
01/31/2005,01:05,1102.50,1102.50,1102.50,1102.50,0,2,2.00
01/31/2005,01:06,1102.50,1102.50,1102.50,1102.50,0,1,1.00
01/31/2005,01:07,1102.50,1102.50,1102.50,1102.50,0,1,1.00
01/31/2005,01:08,1102.50,1102.50,1102.50,1102.50,0,1,1.00
01/31/2005,01:09,1102.25,1102.50,1102.25,1102.50,50,17,67.00
01/31/2005,01:10,1102.25,1102.25,1102.25,1102.25,0,6,6.00
01/31/2005,01:11,1102.50,1102.50,1102.50,1102.50,1,0,1.00
01/31/2005,01:13,1102.25,1102.25,1102.25,1102.25,0,2,2.00
01/31/2005,01:16,1102.50,1102.50,1102.50,1102.50,1,0,1.00
01/31/2005,01:17,1102.50,1102.50,1102.25,1102.50,13,1,14.00
01/31/2005,01:20,1102.50,1102.50,1102.50,1102.50,7,0,7.00
01/31/2005,01:23,1102.25,1102.25,1102.25,1102.25,0,1,1.00
01/31/2005,01:24,1102.25,1102.25,1102.25,1102.25,0,3,3.00
01/31/2005,01:26,1102.25,1102.50,1102.25,1102.50,25,35,60.00
01/31/2005,01:27,1102.25,1102.25,1102.00,1102.25,6,103,109.00
01/31/2005,01:28,1102.25,1102.25,1102.25,1102.25,2,0,2.00
01/31/2005,01:30,1102.25,1102.25,1102.00,1102.00,2,1,3.00
01/31/2005,01:31,1102.00,1102.25,1102.00,1102.00,2,194,196.00
01/31/2005,01:32,1101.75,1102.00,1101.75,1101.75,1,31,32.00
01/31/2005,01:33,1101.75,1101.75,1101.75,1101.75,0,3,3.00
01/31/2005,01:34,1102.00,1102.00,1102.00,1102.00,8,0,8.00
01/31/2005,01:35,1101.75,1102.00,1101.75,1102.00,52,3,55.00
01/31/2005,01:36,1102.25,1102.50,1102.25,1102.50,80,0,80.00
01/31/2005,01:37,1102.25,1102.25,1102.25,1102.25,0,15,15.00
01/31/2005,01:38,1102.25,1102.25,1101.75,1101.75,0,58,58.00
01/31/2005,01:39,1102.00,1102.00,1102.00,1102.00,10,0,10.00
01/31/2005,01:40,1102.00,1102.00,1101.75,1101.75,3,1,4.00
01/31/2005,01:41,1102.00,1102.00,1102.00,1102.00,1,0,1.00
01/31/2005,01:42,1102.00,1102.00,1102.00,1102.00,2,0,2.00
01/31/2005,01:43,1101.75,1102.00,1101.75,1102.00,2,2,4.00
01/31/2005,01:44,1101.75,1101.75,1101.75,1101.75,0,35,35.00
01/31/2005,01:45,1101.75,1101.75,1101.75,1101.75,0,79,79.00
01/31/2005,01:46,1101.75,1101.75,1101.75,1101.75,0,46,46.00
01/31/2005,01:48,1101.75,1101.75,1101.75,1101.75,0,36,36.00
01/31/2005,01:49,1102.00,1102.00,1102.00,1102.00,1,0,1.00
01/31/2005,01:50,1102.00,1102.00,1102.00,1102.00,2,0,2.00
01/31/2005,01:52,1101.75,1101.75,1101.75,1101.75,0,4,4.00
01/31/2005,01:53,1102.00,1102.00,1101.75,1101.75,1,43,44.00
01/31/2005,01:54,1101.75,1101.75,1101.75,1101.75,0,11,11.00
01/31/2005,01:55,1101.75,1102.00,1101.75,1102.00,19,47,66.00
01/31/2005,01:56,1101.75,1101.75,1101.75,1101.75,0,43,43.00
01/31/2005,01:57,1101.75,1101.75,1101.50,1101.50,0,4,4.00
01/31/2005,01:58,1101.50,1101.75,1101.50,1101.75,16,114,130.00
01/31/2005,02:00,1101.75,1101.75,1101.75,1101.75,31,0,31.00
01/31/2005,02:01,1101.50,1101.50,1101.50,1101.50,0,83,83.00
01/31/2005,02:02,1101.50,1101.50,1101.50,1101.50,0,40,40.00
01/31/2005,02:03,1101.50,1101.50,1101.25,1101.25,0,25,25.00
01/31/2005,02:04,1101.25,1101.25,1101.25,1101.25,0,203,203.00
01/31/2005,02:05,1101.25,1101.50,1101.25,1101.25,20,24,44.00
01/31/2005,02:06,1101.50,1101.50,1101.25,1101.50,25,50,75.00
01/31/2005,02:07,1101.25,1101.50,1101.25,1101.25,1,141,142.00
01/31/2005,02:08,1101.25,1101.25,1101.25,1101.25,0,53,53.00
01/31/2005,02:09,1101.25,1101.25,1101.00,1101.25,3,86,89.00
01/31/2005,02:10,1101.25,1101.25,1101.00,1101.25,19,1,20.00
01/31/2005,02:11,1101.25,1101.25,1101.25,1101.25,13,0,13.00
01/31/2005,02:12,1101.25,1101.25,1101.25,1101.25,41,0,41.00
01/31/2005,02:13,1101.25,1101.25,1101.00,1101.25,62,2,64.00
01/31/2005,02:15,1101.00,1101.00,1101.00,1101.00,0,10,10.00
01/31/2005,02:16,1101.00,1101.00,1101.00,1101.00,0,204,204.00
01/31/2005,02:17,1101.25,1101.25,1100.75,1101.00,7,68,75.00
01/31/2005,02:18,1100.75,1101.00,1100.75,1101.00,13,76,89.00
01/31/2005,02:19,1101.00,1101.00,1101.00,1101.00,5,0,5.00
01/31/2005,02:20,1100.75,1101.00,1100.75,1100.75,1,91,92.00
01/31/2005,02:21,1100.50,1100.50,1100.25,1100.25,58,328,386.00
01/31/2005,02:22,1100.50,1100.50,1100.50,1100.50,1,0,1.00
01/31/2005,02:23,1100.25,1100.25,1100.00,1100.25,1,256,257.00
01/31/2005,02:24,1100.00,1100.25,1100.00,1100.25,114,55,169.00
01/31/2005,02:25,1100.25,1100.50,1100.25,1100.25,35,27,62.00
01/31/2005,02:26,1100.25,1100.50,1100.25,1100.50,19,2,21.00
01/31/2005,02:27,1100.50,1100.50,1100.25,1100.25,1,1,2.00
01/31/2005,02:28,1100.50,1100.50,1100.25,1100.50,71,85,156.00
01/31/2005,02:29,1100.50,1100.75,1100.50,1100.50,19,1,20.00
01/31/2005,02:30,1100.50,1100.50,1100.50,1100.50,0,31,31.00
01/31/2005,02:31,1100.50,1101.00,1100.50,1100.75,73,85,158.00
01/31/2005,02:32,1101.00,1101.25,1101.00,1101.25,155,0,155.00
01/31/2005,02:33,1101.25,1101.25,1101.25,1101.25,160,0,160.00
01/31/2005,02:34,1101.00,1101.25,1101.00,1101.25,1,20,21.00
01/31/2005,02:35,1101.00,1101.25,1101.00,1101.25,39,8,47.00
01/31/2005,02:36,1101.25,1101.25,1101.25,1101.25,32,0,32.00
01/31/2005,02:37,1101.50,1101.75,1101.25,1101.25,266,128,394.00
01/31/2005,02:38,1101.50,1101.50,1101.50,1101.50,10,0,10.00
01/31/2005,02:39,1101.25,1101.50,1101.25,1101.50,6,1,7.00
01/31/2005,02:40,1101.25,1101.25,1101.25,1101.25,0,31,31.00
01/31/2005,02:41,1101.25,1101.25,1101.25,1101.25,0,4,4.00
01/31/2005,02:42,1101.25,1101.25,1101.00,1101.00,0,67,67.00
01/31/2005,02:43,1101.25,1101.25,1101.00,1101.00,3,53,56.00
01/31/2005,02:44,1101.00,1101.00,1101.00,1101.00,0,2,2.00
01/31/2005,02:46,1101.00,1101.25,1101.00,1101.25,1,15,16.00
01/31/2005,02:47,1101.25,1101.25,1101.25,1101.25,1,0,1.00
01/31/2005,02:50,1101.00,1101.25,1101.00,1101.25,2,16,18.00
01/31/2005,02:51,1101.25,1101.25,1101.25,1101.25,2,0,2.00
01/31/2005,02:52,1101.25,1101.50,1101.25,1101.50,26,0,26.00
01/31/2005,02:55,1101.50,1101.50,1101.50,1101.50,86,0,86.00
01/31/2005,02:56,1101.50,1101.50,1101.50,1101.50,49,0,49.00
01/31/2005,02:57,1101.50,1101.50,1101.50,1101.50,1,0,1.00
01/31/2005,02:58,1101.50,1101.50,1101.50,1101.50,1,0,1.00
01/31/2005,02:59,1101.25,1101.50,1101.25,1101.50,10,1,11.00
01/31/2005,03:01,1101.50,1101.50,1101.25,1101.50,32,3,35.00
01/31/2005,03:02,1101.50,1101.50,1101.25,1101.50,7,1,8.00
01/31/2005,03:03,1101.50,1101.50,1101.50,1101.50,218,0,218.00
01/31/2005,03:04,1101.50,1101.50,1101.50,1101.50,56,0,56.00
01/31/2005,03:05,1101.50,1101.50,1101.50,1101.50,2,0,2.00
01/31/2005,03:06,1101.50,1101.50,1101.50,1101.50,29,0,29.00
01/31/2005,03:07,1101.50,1101.50,1101.50,1101.50,13,0,13.00
01/31/2005,03:08,1101.50,1101.75,1101.50,1101.50,128,42,170.00
01/31/2005,03:09,1101.50,1101.50,1101.50,1101.50,0,2,2.00
01/31/2005,03:10,1101.50,1101.50,1101.50,1101.50,0,49,49.00
01/31/2005,03:11,1101.50,1101.50,1101.50,1101.50,0,51,51.00
01/31/2005,03:12,1101.50,1101.50,1101.50,1101.50,0,191,191.00
01/31/2005,03:13,1101.50,1101.50,1101.50,1101.50,0,104,104.00
01/31/2005,03:14,1101.50,1101.50,1101.50,1101.50,0,198,198.00
01/31/2005,03:15,1101.25,1101.50,1101.25,1101.50,121,1,122.00
01/31/2005,03:16,1101.50,1101.75,1101.50,1101.50,31,139,170.00
01/31/2005,03:17,1101.25,1101.50,1101.25,1101.50,63,3,66.00
01/31/2005,03:18,1101.50,1101.50,1101.50,1101.50,10,0,10.00
01/31/2005,03:19,1101.50,1101.75,1101.50,1101.75,523,0,523.00
01/31/2005,03:20,1101.75,1102.00,1101.75,1102.00,215,0,215.00
01/31/2005,03:21,1101.75,1101.75,1101.50,1101.75,16,183,199.00
01/31/2005,03:22,1101.75,1101.75,1101.75,1101.75,6,0,6.00
01/31/2005,03:23,1102.00,1102.00,1102.00,1102.00,3,0,3.00
01/31/2005,03:24,1102.00,1102.00,1101.75,1101.75,9,80,89.00
01/31/2005,03:25,1101.75,1101.75,1101.75,1101.75,0,4,4.00
01/31/2005,03:26,1102.00,1102.00,1102.00,1102.00,4,0,4.00
01/31/2005,03:27,1102.00,1102.00,1102.00,1102.00,99,0,99.00
01/31/2005,03:28,1102.00,1102.00,1101.75,1101.75,21,59,80.00
01/31/2005,03:29,1101.75,1102.00,1101.75,1101.75,345,202,547.00
01/31/2005,03:30,1101.75,1101.75,1101.50,1101.50,0,104,104.00
01/31/2005,03:31,1101.75,1101.75,1101.50,1101.75,191,1,192.00
01/31/2005,03:32,1101.75,1101.75,1101.75,1101.75,56,0,56.00
01/31/2005,03:33,1101.75,1101.75,1101.75,1101.75,21,0,21.00
01/31/2005,03:34,1101.75,1101.75,1101.75,1101.75,40,0,40.00
01/31/2005,03:35,1101.75,1101.75,1101.75,1101.75,10,0,10.00
01/31/2005,03:36,1101.75,1101.75,1101.50,1101.75,59,2,61.00
01/31/2005,03:37,1101.50,1101.50,1101.50,1101.50,0,8,8.00
01/31/2005,03:38,1101.50,1101.50,1101.50,1101.50,0,63,63.00
01/31/2005,03:39,1101.75,1101.75,1101.75,1101.75,4,0,4.00
01/31/2005,03:40,1101.75,1101.75,1101.75,1101.75,5,0,5.00
01/31/2005,03:41,1101.75,1101.75,1101.75,1101.75,2,0,2.00
01/31/2005,03:44,1101.50,1101.50,1101.50,1101.50,0,1,1.00
01/31/2005,03:45,1101.75,1101.75,1101.50,1101.50,1,7,8.00
01/31/2005,03:46,1101.50,1101.50,1101.50,1101.50,0,43,43.00
01/31/2005,03:47,1101.50,1101.50,1101.25,1101.50,2,4,6.00
01/31/2005,03:48,1101.50,1101.50,1101.50,1101.50,9,0,9.00
01/31/2005,03:49,1101.25,1101.25,1101.25,1101.25,0,1,1.00
01/31/2005,03:50,1101.25,1101.25,1101.25,1101.25,0,243,243.00
01/31/2005,03:51,1101.25,1101.25,1101.25,1101.25,0,40,40.00
01/31/2005,03:52,1101.50,1101.50,1101.50,1101.50,80,0,80.00
01/31/2005,03:53,1101.50,1101.50,1101.25,1101.25,57,3,60.00
01/31/2005,03:54,1101.25,1101.25,1101.25,1101.25,0,1,1.00
01/31/2005,03:55,1101.50,1101.50,1101.50,1101.50,25,0,25.00
01/31/2005,03:59,1101.25,1101.50,1101.25,1101.50,126,44,170.00
01/31/2005,04:00,1101.50,1101.50,1101.25,1101.25,100,206,306.00
01/31/2005,04:01,1101.25,1101.25,1101.25,1101.25,0,66,66.00
01/31/2005,04:02,1101.25,1101.50,1101.00,1101.25,2,16,18.00
01/31/2005,04:03,1101.50,1101.50,1101.25,1101.25,3,81,84.00
01/31/2005,04:04,1101.25,1101.25,1101.25,1101.25,0,10,10.00
01/31/2005,04:05,1101.00,1101.25,1101.00,1101.25,1,3,4.00
01/31/2005,04:06,1101.25,1101.25,1101.25,1101.25,7,0,7.00
01/31/2005,04:07,1101.25,1101.25,1101.25,1101.25,29,0,29.00
01/31/2005,04:09,1101.25,1101.25,1101.25,1101.25,1,0,1.00
01/31/2005,04:10,1101.00,1101.00,1101.00,1101.00,0,1,1.00
01/31/2005,04:11,1101.25,1101.25,1101.00,1101.00,12,1,13.00
01/31/2005,04:12,1101.25,1101.25,1101.25,1101.25,19,0,19.00
01/31/2005,04:13,1101.00,1101.00,1101.00,1101.00,0,26,26.00
01/31/2005,04:14,1101.00,1101.25,1101.00,1101.00,2,32,34.00
01/31/2005,04:15,1101.00,1101.00,1101.00,1101.00,0,4,4.00
01/31/2005,04:16,1101.00,1101.00,1100.75,1101.00,41,103,144.00
01/31/2005,04:17,1101.00,1101.00,1101.00,1101.00,1,0,1.00
01/31/2005,04:19,1100.75,1100.75,1100.75,1100.75,0,67,67.00
01/31/2005,04:20,1100.75,1100.75,1100.75,1100.75,0,39,39.00
01/31/2005,04:21,1100.50,1100.50,1100.50,1100.50,0,3,3.00
01/31/2005,04:22,1100.75,1100.75,1100.75,1100.75,18,0,18.00
01/31/2005,04:25,1100.75,1100.75,1100.75,1100.75,147,0,147.00
01/31/2005,04:26,1100.75,1101.00,1100.75,1101.00,70,0,70.00
01/31/2005,04:27,1101.00,1101.25,1101.00,1101.25,106,0,106.00
01/31/2005,04:28,1101.25,1101.25,1101.25,1101.25,7,0,7.00
01/31/2005,04:29,1101.25,1101.25,1101.25,1101.25,78,0,78.00
01/31/2005,04:30,1101.25,1101.25,1101.25,1101.25,117,0,117.00
01/31/2005,04:31,1101.50,1101.50,1101.25,1101.25,71,14,85.00
01/31/2005,04:33,1101.25,1101.25,1101.25,1101.25,0,88,88.00
01/31/2005,04:34,1101.25,1101.25,1101.25,1101.25,0,22,22.00
01/31/2005,04:36,1101.25,1101.25,1101.25,1101.25,0,33,33.00
01/31/2005,04:37,1101.25,1101.25,1101.25,1101.25,0,1,1.00
01/31/2005,04:38,1101.50,1101.50,1101.50,1101.50,3,0,3.00
01/31/2005,04:39,1101.25,1101.25,1101.25,1101.25,0,5,5.00
01/31/2005,04:40,1101.50,1101.50,1101.50,1101.50,32,0,32.00
01/31/2005,04:42,1101.50,1101.50,1101.50,1101.50,86,0,86.00
01/31/2005,04:43,1101.50,1101.50,1101.50,1101.50,2,0,2.00
01/31/2005,04:44,1101.50,1101.50,1101.50,1101.50,1,0,1.00
01/31/2005,04:45,1101.50,1101.50,1101.50,1101.50,14,0,14.00
01/31/2005,04:46,1101.75,1101.75,1101.75,1101.75,4,0,4.00
01/31/2005,04:48,1101.75,1101.75,1101.75,1101.75,2,0,2.00
01/31/2005,04:49,1101.75,1101.75,1101.50,1101.75,204,42,246.00
01/31/2005,04:50,1101.50,1101.50,1101.50,1101.50,0,51,51.00
01/31/2005,04:51,1101.50,1101.50,1101.50,1101.50,0,5,5.00
01/31/2005,04:52,1101.50,1101.75,1101.50,1101.75,1,1,2.00
01/31/2005,04:53,1101.50,1101.75,1101.50,1101.50,7,40,47.00
01/31/2005,04:54,1101.75,1101.75,1101.75,1101.75,1,0,1.00
01/31/2005,04:55,1101.50,1101.75,1101.50,1101.75,44,3,47.00
01/31/2005,04:56,1101.75,1101.75,1101.50,1101.50,13,3,16.00
01/31/2005,04:57,1101.50,1101.75,1101.50,1101.75,1,4,5.00
01/31/2005,04:58,1101.50,1101.50,1101.50,1101.50,0,123,123.00
01/31/2005,04:59,1101.75,1101.75,1101.50,1101.50,1,1,2.00
01/31/2005,05:00,1101.50,1101.50,1101.50,1101.50,0,3,3.00
01/31/2005,05:01,1101.50,1101.50,1101.50,1101.50,0,1,1.00
01/31/2005,05:02,1101.50,1101.50,1101.50,1101.50,0,17,17.00
01/31/2005,05:03,1101.50,1101.50,1101.50,1101.50,0,1,1.00
01/31/2005,05:06,1101.50,1101.75,1101.50,1101.50,25,7,32.00
01/31/2005,05:07,1101.50,1101.50,1101.50,1101.50,0,200,200.00
01/31/2005,05:08,1101.50,1101.50,1101.50,1101.50,0,13,13.00
01/31/2005,05:09,1101.25,1101.25,1101.25,1101.25,0,10,10.00
01/31/2005,05:11,1101.25,1101.25,1101.25,1101.25,0,84,84.00
01/31/2005,05:12,1101.00,1101.25,1101.00,1101.25,3,1,4.00
01/31/2005,05:13,1101.25,1101.25,1101.25,1101.25,27,0,27.00
01/31/2005,05:14,1101.50,1101.50,1101.50,1101.50,15,0,15.00
01/31/2005,05:15,1101.50,1101.50,1101.50,1101.50,18,0,18.00
01/31/2005,05:16,1101.25,1101.25,1101.25,1101.25,0,19,19.00
01/31/2005,05:17,1101.25,1101.25,1101.25,1101.25,0,5,5.00
01/31/2005,05:19,1101.25,1101.25,1101.25,1101.25,0,95,95.00
01/31/2005,05:20,1101.50,1101.50,1101.50,1101.50,2,0,2.00
01/31/2005,05:21,1101.25,1101.25,1101.25,1101.25,0,1,1.00
01/31/2005,05:22,1101.50,1101.50,1101.50,1101.50,16,0,16.00
01/31/2005,05:23,1101.50,1101.50,1101.50,1101.50,2,0,2.00
01/31/2005,05:25,1101.25,1101.25,1101.25,1101.25,0,1,1.00
01/31/2005,05:26,1101.50,1101.50,1101.50,1101.50,5,0,5.00
01/31/2005,05:27,1101.50,1101.50,1101.50,1101.50,6,0,6.00
01/31/2005,05:28,1101.50,1101.50,1101.50,1101.50,27,0,27.00
01/31/2005,05:29,1101.50,1101.50,1101.50,1101.50,21,0,21.00
01/31/2005,05:30,1101.50,1101.50,1101.50,1101.50,1,0,1.00
01/31/2005,05:31,1101.50,1101.50,1101.50,1101.50,1,0,1.00
01/31/2005,05:33,1101.50,1101.75,1101.50,1101.75,132,0,132.00
01/31/2005,05:34,1101.75,1101.75,1101.75,1101.75,12,0,12.00
01/31/2005,05:35,1101.75,1101.75,1101.75,1101.75,19,0,19.00
01/31/2005,05:36,1101.75,1102.25,1101.75,1102.00,407,2,409.00
01/31/2005,05:37,1102.00,1102.25,1102.00,1102.00,1,51,52.00
01/31/2005,05:38,1102.00,1102.00,1102.00,1102.00,0,8,8.00
01/31/2005,05:39,1102.00,1102.25,1102.00,1102.00,9,2,11.00
01/31/2005,05:40,1102.25,1102.25,1102.25,1102.25,5,0,5.00
01/31/2005,05:41,1102.25,1102.25,1102.00,1102.00,1,2,3.00
01/31/2005,05:42,1102.25,1102.50,1102.25,1102.50,155,0,155.00
01/31/2005,05:43,1102.25,1102.25,1102.25,1102.25,0,66,66.00
01/31/2005,05:44,1102.25,1102.25,1102.25,1102.25,0,1,1.00
01/31/2005,05:45,1102.25,1102.50,1102.25,1102.50,2,25,27.00
01/31/2005,05:46,1102.50,1102.50,1102.50,1102.50,298,0,298.00
01/31/2005,05:47,1102.50,1102.50,1102.50,1102.50,52,0,52.00
01/31/2005,05:48,1102.50,1102.50,1102.50,1102.50,22,0,22.00
01/31/2005,05:49,1102.75,1102.75,1102.50,1102.75,30,4,34.00
01/31/2005,05:50,1102.75,1102.75,1102.50,1102.50,8,11,19.00
01/31/2005,05:51,1102.50,1102.75,1102.50,1102.50,3,34,37.00
01/31/2005,05:52,1102.50,1102.50,1102.50,1102.50,0,23,23.00
01/31/2005,05:53,1102.50,1102.75,1102.50,1102.75,3,12,15.00
01/31/2005,05:54,1102.50,1102.75,1102.50,1102.50,1,3,4.00
01/31/2005,05:55,1102.50,1102.50,1102.50,1102.50,0,9,9.00
01/31/2005,05:56,1102.25,1102.25,1102.25,1102.25,0,10,10.00
01/31/2005,05:57,1102.25,1102.25,1102.25,1102.25,0,11,11.00
01/31/2005,05:58,1102.50,1102.50,1102.50,1102.50,30,0,30.00
01/31/2005,06:01,1102.50,1102.50,1102.50,1102.50,205,0,205.00
01/31/2005,06:02,1102.50,1102.50,1102.50,1102.50,43,0,43.00
01/31/2005,06:05,1102.75,1102.75,1102.50,1102.50,1,3,4.00
01/31/2005,06:06,1102.75,1102.75,1102.75,1102.75,20,0,20.00
01/31/2005,06:07,1102.75,1102.75,1102.75,1102.75,25,0,25.00
01/31/2005,06:08,1102.50,1102.50,1102.50,1102.50,0,7,7.00
01/31/2005,06:09,1102.75,1102.75,1102.75,1102.75,142,0,142.00
01/31/2005,06:10,1102.75,1102.75,1102.75,1102.75,3,0,3.00
01/31/2005,06:11,1103.00,1103.00,1102.75,1103.00,452,6,458.00
01/31/2005,06:12,1103.25,1103.25,1103.00,1103.25,19,3,22.00
01/31/2005,06:13,1103.25,1103.50,1103.25,1103.50,322,74,396.00
01/31/2005,06:14,1103.25,1103.50,1103.25,1103.50,10,24,34.00
01/31/2005,06:15,1103.25,1103.50,1103.25,1103.50,420,2,422.00
01/31/2005,06:16,1103.50,1103.50,1103.50,1103.50,113,0,113.00
01/31/2005,06:17,1103.50,1103.50,1103.50,1103.50,153,0,153.00
01/31/2005,06:18,1103.50,1104.00,1103.50,1103.75,459,82,541.00
01/31/2005,06:19,1103.75,1103.75,1103.50,1103.75,39,1,40.00
01/31/2005,06:20,1103.75,1104.00,1103.75,1104.00,350,58,408.00
01/31/2005,06:21,1103.75,1103.75,1103.75,1103.75,0,156,156.00
01/31/2005,06:22,1104.00,1104.00,1103.75,1103.75,6,184,190.00
01/31/2005,06:23,1103.50,1104.00,1103.50,1103.75,125,84,209.00
01/31/2005,06:24,1103.50,1103.50,1103.50,1103.50,0,358,358.00
01/31/2005,06:25,1103.25,1103.50,1103.25,1103.50,74,10,84.00
01/31/2005,06:26,1103.50,1103.50,1103.50,1103.50,71,0,71.00
01/31/2005,06:27,1103.25,1103.50,1103.25,1103.50,272,5,277.00
01/31/2005,06:29,1103.25,1103.50,1103.25,1103.25,9,146,155.00
01/31/2005,06:30,1103.25,1103.25,1103.25,1103.25,0,84,84.00
01/31/2005,06:31,1103.25,1103.25,1103.25,1103.25,0,2,2.00
01/31/2005,06:32,1103.00,1103.00,1103.00,1103.00,0,12,12.00
01/31/2005,06:33,1103.25,1103.25,1103.25,1103.25,2,0,2.00
01/31/2005,06:34,1103.25,1103.25,1103.25,1103.25,2,0,2.00
01/31/2005,06:35,1103.25,1103.25,1103.25,1103.25,1,0,1.00
01/31/2005,06:36,1103.00,1103.00,1103.00,1103.00,0,12,12.00
01/31/2005,06:37,1103.00,1103.25,1103.00,1103.25,271,11,282.00
01/31/2005,06:38,1103.25,1103.25,1103.00,1103.25,26,5,31.00
01/31/2005,06:40,1103.25,1103.25,1103.25,1103.25,21,0,21.00
01/31/2005,06:41,1103.25,1103.25,1103.00,1103.25,11,1,12.00
01/31/2005,06:42,1103.25,1103.25,1103.00,1103.00,1,1,2.00
01/31/2005,06:43,1103.25,1103.25,1103.00,1103.00,10,1,11.00
01/31/2005,06:44,1103.00,1103.25,1103.00,1103.25,1,10,11.00
01/31/2005,06:45,1103.00,1103.00,1102.75,1103.00,10,215,225.00
01/31/2005,06:46,1102.75,1102.75,1102.50,1102.75,2,141,143.00
01/31/2005,06:47,1102.75,1102.75,1102.50,1102.50,18,5,23.00
01/31/2005,06:48,1102.75,1102.75,1102.50,1102.75,59,1,60.00
01/31/2005,06:49,1102.75,1102.75,1102.75,1102.75,98,0,98.00
01/31/2005,06:50,1102.75,1102.75,1102.50,1102.50,2,1,3.00
01/31/2005,06:51,1102.50,1102.75,1102.50,1102.50,24,187,211.00
01/31/2005,06:52,1102.50,1102.50,1102.25,1102.25,0,384,384.00
01/31/2005,06:53,1102.25,1102.25,1102.00,1102.00,4,63,67.00
01/31/2005,06:54,1102.00,1102.25,1102.00,1102.25,18,1,19.00
01/31/2005,06:55,1102.25,1102.25,1102.00,1102.00,4,11,15.00
01/31/2005,06:56,1102.25,1102.25,1102.00,1102.00,131,1,132.00
01/31/2005,06:57,1102.25,1102.25,1102.25,1102.25,45,0,45.00
01/31/2005,06:58,1102.25,1102.25,1102.25,1102.25,31,0,31.00
01/31/2005,06:59,1102.25,1102.50,1102.00,1102.50,47,1,48.00
01/31/2005,07:00,1102.25,1102.25,1102.00,1102.25,4,29,33.00
01/31/2005,07:01,1102.25,1102.25,1102.00,1102.25,107,1,108.00
01/31/2005,07:02,1102.25,1102.25,1102.00,1102.00,70,1,71.00
01/31/2005,07:03,1102.00,1102.25,1102.00,1102.25,5,15,20.00
01/31/2005,07:04,1102.25,1102.25,1102.00,1102.25,221,1,222.00
01/31/2005,07:05,1102.25,1102.25,1102.00,1102.25,6,1,7.00
01/31/2005,07:06,1102.25,1102.25,1102.25,1102.25,2,0,2.00
01/31/2005,07:07,1102.25,1102.25,1102.00,1102.00,2,73,75.00
01/31/2005,07:08,1102.00,1102.00,1101.75,1101.75,0,223,223.00
01/31/2005,07:09,1102.00,1102.00,1102.00,1102.00,110,0,110.00
01/31/2005,07:10,1102.00,1102.00,1102.00,1102.00,83,0,83.00
01/31/2005,07:11,1102.00,1102.25,1102.00,1102.00,8,113,121.00
01/31/2005,07:12,1102.00,1102.00,1102.00,1102.00,0,32,32.00
01/31/2005,07:13,1102.25,1102.25,1102.00,1102.00,2,191,193.00
01/31/2005,07:14,1102.25,1102.25,1102.25,1102.25,6,0,6.00
01/31/2005,07:15,1102.25,1102.25,1102.00,1102.25,21,40,61.00
01/31/2005,07:16,1102.25,1102.25,1102.25,1102.25,2,0,2.00
01/31/2005,07:17,1102.25,1102.50,1102.25,1102.50,223,0,223.00
01/31/2005,07:19,1102.50,1102.50,1102.50,1102.50,263,0,263.00
01/31/2005,07:20,1102.50,1102.75,1102.50,1102.50,69,762,831.00
01/31/2005,07:21,1102.50,1102.75,1102.50,1102.75,537,3,540.00
01/31/2005,07:22,1102.75,1103.00,1102.50,1102.75,376,726,1102.00
01/31/2005,07:23,1102.50,1102.75,1102.50,1102.75,45,6,51.00
01/31/2005,07:24,1102.75,1102.75,1102.50,1102.75,199,5,204.00
01/31/2005,07:25,1102.75,1102.75,1102.75,1102.75,38,0,38.00
01/31/2005,07:26,1102.75,1102.75,1102.50,1102.50,3,7,10.00
01/31/2005,07:27,1102.50,1102.75,1102.50,1102.75,71,7,78.00
01/31/2005,07:28,1102.75,1102.75,1102.50,1102.75,140,10,150.00
01/31/2005,07:29,1102.75,1102.75,1102.50,1102.75,8,4,12.00
01/31/2005,07:30,1102.75,1102.75,1102.50,1102.50,189,92,281.00
01/31/2005,07:31,1102.75,1102.75,1102.50,1102.75,92,3,95.00
01/31/2005,07:32,1102.75,1102.75,1102.50,1102.50,25,19,44.00
01/31/2005,07:33,1102.50,1102.50,1102.25,1102.25,0,405,405.00
01/31/2005,07:34,1102.50,1102.50,1102.25,1102.25,12,2,14.00
01/31/2005,07:35,1102.25,1102.50,1102.25,1102.50,26,21,47.00
01/31/2005,07:36,1102.25,1102.50,1102.25,1102.50,6,1,7.00
01/31/2005,07:37,1102.50,1102.50,1102.25,1102.50,166,1,167.00
01/31/2005,07:38,1102.50,1102.50,1102.25,1102.25,97,30,127.00
01/31/2005,07:39,1102.50,1102.50,1102.50,1102.50,87,0,87.00
01/31/2005,07:40,1102.50,1102.50,1102.50,1102.50,25,0,25.00
01/31/2005,07:41,1102.75,1102.75,1102.50,1102.50,7,115,122.00
01/31/2005,07:42,1102.50,1102.50,1102.50,1102.50,0,45,45.00
01/31/2005,07:43,1102.25,1102.50,1102.25,1102.50,3,34,37.00
01/31/2005,07:44,1102.50,1102.50,1102.25,1102.25,1,1,2.00
01/31/2005,07:45,1102.25,1102.25,1102.25,1102.25,0,243,243.00
01/31/2005,07:46,1102.25,1102.25,1102.00,1102.25,110,60,170.00
01/31/2005,07:47,1102.25,1102.50,1102.25,1102.50,494,10,504.00
01/31/2005,07:48,1102.75,1102.75,1102.50,1102.50,109,11,120.00
01/31/2005,07:49,1102.75,1102.75,1102.50,1102.50,41,200,241.00
01/31/2005,07:50,1102.75,1102.75,1102.50,1102.50,377,20,397.00
01/31/2005,07:51,1102.50,1102.75,1102.50,1102.50,1,85,86.00
01/31/2005,07:52,1102.75,1102.75,1102.50,1102.50,52,20,72.00
01/31/2005,07:53,1102.50,1102.50,1102.50,1102.50,0,1,1.00
01/31/2005,07:54,1102.50,1102.50,1102.50,1102.50,0,70,70.00
01/31/2005,07:55,1102.75,1102.75,1102.50,1102.75,150,3,153.00
01/31/2005,07:56,1102.75,1102.75,1102.75,1102.75,37,0,37.00
01/31/2005,07:57,1102.50,1102.50,1102.50,1102.50,0,8,8.00
01/31/2005,07:58,1102.75,1102.75,1102.50,1102.50,10,28,38.00
01/31/2005,07:59,1102.75,1102.75,1102.50,1102.50,6,1,7.00
01/31/2005,08:00,1102.75,1102.75,1102.50,1102.75,165,205,370.00
01/31/2005,08:01,1102.75,1103.00,1102.75,1103.00,455,16,471.00
01/31/2005,08:02,1103.00,1103.00,1102.75,1102.75,32,8,40.00
01/31/2005,08:03,1103.00,1103.00,1102.75,1102.75,21,2,23.00
01/31/2005,08:04,1103.00,1103.00,1102.50,1102.50,40,213,253.00
01/31/2005,08:05,1102.50,1102.75,1102.50,1102.75,3,28,31.00
01/31/2005,08:06,1102.75,1102.75,1102.25,1102.50,162,624,786.00
01/31/2005,08:07,1102.25,1102.50,1102.25,1102.50,116,4,120.00
01/31/2005,08:08,1102.50,1102.75,1102.50,1102.50,48,41,89.00
01/31/2005,08:09,1102.50,1102.75,1102.50,1102.50,2,680,682.00
01/31/2005,08:10,1102.50,1102.50,1102.25,1102.50,24,10,34.00
01/31/2005,08:11,1102.50,1102.50,1102.50,1102.50,5,0,5.00
01/31/2005,08:12,1102.50,1102.50,1102.50,1102.50,406,0,406.00
01/31/2005,08:13,1102.50,1102.50,1102.25,1102.25,2,5,7.00
01/31/2005,08:14,1102.50,1102.50,1102.50,1102.50,4,0,4.00
01/31/2005,08:15,1102.50,1102.50,1102.25,1102.25,19,2,21.00
01/31/2005,08:16,1102.25,1102.50,1102.25,1102.50,105,5,110.00
01/31/2005,08:17,1102.50,1102.50,1102.50,1102.50,48,0,48.00
01/31/2005,08:18,1102.25,1102.25,1102.25,1102.25,0,2,2.00
01/31/2005,08:19,1102.50,1102.50,1102.25,1102.25,109,252,361.00
01/31/2005,08:20,1102.25,1102.50,1102.00,1102.00,6,122,128.00
01/31/2005,08:21,1102.25,1102.25,1102.00,1102.00,172,3,175.00
01/31/2005,08:22,1102.00,1102.25,1102.00,1102.00,26,11,37.00
01/31/2005,08:23,1102.00,1102.00,1102.00,1102.00,0,12,12.00
01/31/2005,08:24,1102.00,1102.25,1102.00,1102.00,24,4,28.00
01/31/2005,08:25,1102.25,1102.25,1102.00,1102.00,55,59,114.00
01/31/2005,08:26,1102.00,1102.25,1102.00,1102.25,2,214,216.00
01/31/2005,08:27,1102.00,1102.25,1101.75,1102.25,246,275,521.00
01/31/2005,08:28,1102.25,1102.50,1102.25,1102.25,58,3,61.00
01/31/2005,08:29,1102.50,1102.50,1102.25,1102.50,234,14,248.00
01/31/2005,08:30,1102.25,1102.75,1102.25,1102.75,1414,829,2243.00
01/31/2005,08:31,1102.50,1102.75,1102.00,1102.50,2716,2178,4894.00
01/31/2005,08:32,1102.50,1102.75,1102.25,1102.50,870,1849,2719.00
01/31/2005,08:33,1102.75,1103.25,1102.50,1103.00,4666,1317,5983.00
01/31/2005,08:34,1103.25,1103.75,1103.00,1103.50,3445,2627,6072.00
01/31/2005,08:35,1103.50,1104.00,1103.25,1103.50,2278,1384,3662.00
01/31/2005,08:36,1103.50,1103.75,1103.25,1103.50,1128,1033,2161.00
01/31/2005,08:37,1103.50,1103.50,1103.00,1103.00,1010,1464,2474.00
01/31/2005,08:38,1103.00,1103.25,1102.50,1103.00,1526,2566,4092.00
01/31/2005,08:39,1102.75,1103.00,1102.25,1102.75,1260,1717,2977.00
01/31/2005,08:40,1102.75,1103.25,1102.50,1102.75,1021,789,1810.00
01/31/2005,08:41,1103.00,1103.00,1102.50,1102.50,688,838,1526.00
01/31/2005,08:42,1102.50,1102.75,1102.50,1102.50,273,339,612.00
01/31/2005,08:43,1102.50,1102.75,1102.25,1102.25,195,1533,1728.00
01/31/2005,08:44,1102.25,1103.00,1102.25,1102.50,2085,1494,3579.00
01/31/2005,08:45,1102.75,1102.75,1102.00,1102.25,160,1664,1824.00
01/31/2005,08:46,1102.25,1102.25,1101.75,1101.75,273,1745,2018.00
01/31/2005,08:47,1101.75,1102.00,1101.50,1101.75,1536,1980,3516.00
01/31/2005,08:48,1101.50,1102.00,1101.50,1102.00,2038,876,2914.00
01/31/2005,08:49,1101.75,1102.00,1101.25,1101.50,797,1619,2416.00
01/31/2005,08:50,1101.50,1102.25,1101.50,1102.25,2031,263,2294.00
01/31/2005,08:51,1102.25,1102.75,1102.00,1102.75,4664,1396,6060.00
01/31/2005,08:52,1102.50,1103.00,1102.50,1102.75,841,925,1766.00
01/31/2005,08:53,1102.75,1103.25,1102.75,1103.00,641,1749,2390.00
01/31/2005,08:54,1103.00,1103.25,1102.00,1102.00,375,2019,2394.00
01/31/2005,08:55,1102.00,1102.50,1102.00,1102.25,1268,770,2038.00
01/31/2005,08:56,1102.00,1102.25,1101.50,1102.00,376,2104,2480.00
01/31/2005,08:57,1102.00,1102.25,1101.75,1102.25,1278,380,1658.00
01/31/2005,08:58,1102.00,1103.00,1102.00,1103.00,2442,1349,3791.00
01/31/2005,08:59,1103.00,1103.50,1102.50,1102.75,2027,1963,3990.00
01/31/2005,09:00,1102.75,1103.75,1102.75,1103.75,3060,1085,4145.00
01/31/2005,09:01,1103.75,1103.75,1102.50,1103.25,2131,2695,4826.00
01/31/2005,09:02,1103.25,1103.25,1102.50,1102.75,1156,1429,2585.00
01/31/2005,09:03,1102.75,1103.25,1102.25,1102.75,1123,866,1989.00
01/31/2005,09:04,1103.00,1103.75,1102.75,1103.75,2445,748,3193.00
01/31/2005,09:05,1103.75,1103.75,1103.00,1103.50,1327,700,2027.00
01/31/2005,09:06,1103.25,1103.75,1103.25,1103.75,562,306,868.00
01/31/2005,09:07,1103.50,1104.00,1103.25,1103.50,1816,1735,3551.00
01/31/2005,09:08,1103.75,1103.75,1103.00,1103.25,514,1898,2412.00
01/31/2005,09:09,1103.25,1103.75,1102.75,1103.00,581,1404,1985.00
01/31/2005,09:10,1102.75,1103.00,1102.00,1102.75,930,1606,2536.00
01/31/2005,09:11,1102.75,1102.75,1101.75,1101.75,500,1450,1950.00
01/31/2005,09:12,1101.75,1102.25,1101.75,1102.25,1459,925,2384.00
01/31/2005,09:13,1102.00,1102.25,1101.50,1102.00,2708,1388,4096.00
01/31/2005,09:14,1101.75,1102.25,1101.75,1102.25,772,657,1429.00
01/31/2005,09:15,1102.25,1102.75,1102.00,1102.75,2066,659,2725.00
01/31/2005,09:16,1102.50,1103.25,1102.50,1102.75,1256,673,1929.00
01/31/2005,09:17,1102.50,1102.75,1101.75,1101.75,57,2161,2218.00
01/31/2005,09:18,1101.75,1102.00,1101.00,1101.00,305,3541,3846.00
01/31/2005,09:19,1101.00,1102.00,1101.00,1101.25,1360,1476,2836.00
01/31/2005,09:20,1101.00,1101.25,1101.00,1101.00,673,241,914.00
01/31/2005,09:21,1101.00,1101.75,1101.00,1101.75,1267,272,1539.00
01/31/2005,09:22,1101.50,1102.00,1101.25,1102.00,575,390,965.00
01/31/2005,09:23,1101.75,1102.00,1101.25,1101.25,458,1231,1689.00
01/31/2005,09:24,1101.25,1101.75,1101.00,1101.25,269,756,1025.00
01/31/2005,09:25,1101.00,1101.25,1100.50,1101.00,1233,3252,4485.00
01/31/2005,09:26,1101.00,1101.25,1100.75,1101.00,758,549,1307.00
01/31/2005,09:27,1101.25,1101.25,1100.75,1101.25,544,1111,1655.00
01/31/2005,09:28,1101.00,1102.50,1101.00,1102.25,3315,1590,4905.00
01/31/2005,09:29,1102.25,1102.25,1101.75,1102.25,827,274,1101.00
01/31/2005,09:30,1102.25,1102.25,1102.00,1102.00,260,365,625.00
01/31/2005,09:31,1102.00,1103.00,1102.00,1102.50,2405,205,2610.00
01/31/2005,09:32,1102.50,1102.50,1101.75,1101.75,275,1541,1816.00
01/31/2005,09:33,1101.75,1102.00,1101.50,1101.75,349,736,1085.00
01/31/2005,09:34,1102.00,1102.00,1101.75,1102.00,129,28,157.00
01/31/2005,09:35,1101.75,1102.50,1101.75,1102.50,968,422,1390.00
01/31/2005,09:36,1102.50,1102.75,1102.00,1102.50,1275,419,1694.00
01/31/2005,09:37,1102.50,1102.75,1102.50,1102.50,432,238,670.00
01/31/2005,09:38,1102.75,1102.75,1102.50,1102.75,704,283,987.00
01/31/2005,09:39,1102.75,1102.75,1102.50,1102.50,529,229,758.00
01/31/2005,09:40,1102.50,1102.75,1102.25,1102.50,454,748,1202.00
01/31/2005,09:41,1102.50,1102.75,1102.50,1102.50,279,237,516.00
01/31/2005,09:42,1102.50,1102.75,1102.25,1102.50,759,428,1187.00
01/31/2005,09:43,1102.75,1102.75,1102.50,1102.75,437,346,783.00
01/31/2005,09:44,1102.50,1102.50,1102.25,1102.25,735,518,1253.00
01/31/2005,09:45,1102.50,1102.50,1101.75,1102.00,577,1512,2089.00
01/31/2005,09:46,1102.25,1102.50,1101.75,1102.00,246,782,1028.00
01/31/2005,09:47,1102.00,1102.25,1101.75,1102.00,458,100,558.00
01/31/2005,09:48,1102.25,1102.25,1102.00,1102.25,19,383,402.00
01/31/2005,09:49,1102.00,1102.25,1102.00,1102.00,123,249,372.00
01/31/2005,09:50,1102.00,1102.25,1102.00,1102.25,56,13,69.00
01/31/2005,09:51,1102.00,1102.25,1101.25,1101.25,54,1907,1961.00
01/31/2005,09:52,1101.50,1101.75,1101.25,1101.50,847,346,1193.00
01/31/2005,09:53,1101.50,1101.75,1101.50,1101.75,344,15,359.00
01/31/2005,09:54,1101.50,1102.50,1101.50,1102.25,1207,68,1275.00
01/31/2005,09:55,1102.25,1102.50,1102.00,1102.25,91,499,590.00
01/31/2005,09:56,1102.25,1102.25,1101.75,1102.00,475,114,589.00
01/31/2005,09:57,1101.75,1102.25,1101.75,1102.25,384,138,522.00
01/31/2005,09:58,1102.25,1102.50,1102.00,1102.25,494,141,635.00
01/31/2005,09:59,1102.50,1102.50,1102.25,1102.25,254,122,376.00
01/31/2005,10:00,1102.50,1102.50,1101.75,1101.75,71,1095,1166.00
01/31/2005,10:01,1101.75,1102.00,1101.50,1101.50,694,2124,2818.00
01/31/2005,10:02,1101.50,1101.75,1101.25,1101.50,240,1991,2231.00
01/31/2005,10:03,1101.50,1101.75,1101.25,1101.75,1264,136,1400.00
01/31/2005,10:04,1101.75,1102.00,1101.50,1102.00,716,14,730.00
01/31/2005,10:05,1102.00,1102.00,1101.50,1101.50,72,1241,1313.00
01/31/2005,10:06,1101.50,1101.50,1101.00,1101.00,297,1669,1966.00
01/31/2005,10:07,1100.75,1101.00,1100.50,1101.00,1263,1710,2973.00
01/31/2005,10:08,1101.00,1101.75,1101.00,1101.50,1665,404,2069.00
01/31/2005,10:09,1101.50,1101.75,1101.00,1101.25,97,857,954.00
01/31/2005,10:10,1101.25,1102.00,1101.25,1101.75,850,351,1201.00
01/31/2005,10:11,1101.75,1102.00,1101.50,1101.75,46,174,220.00
01/31/2005,10:12,1101.75,1102.25,1101.50,1102.25,1267,13,1280.00
01/31/2005,10:13,1102.00,1102.25,1102.00,1102.00,85,111,196.00
01/31/2005,10:14,1102.25,1102.25,1101.50,1102.00,333,79,412.00
01/31/2005,10:15,1102.00,1102.50,1102.00,1102.25,801,82,883.00
01/31/2005,10:16,1102.25,1102.50,1102.25,1102.25,905,194,1099.00
01/31/2005,10:17,1102.50,1102.50,1102.00,1102.25,518,248,766.00
01/31/2005,10:18,1102.50,1102.50,1102.25,1102.50,563,32,595.00
01/31/2005,10:19,1102.25,1102.50,1102.25,1102.50,144,58,202.00
01/31/2005,10:20,1102.25,1102.75,1102.25,1102.75,490,81,571.00
01/31/2005,10:21,1102.75,1102.75,1102.50,1102.75,161,111,272.00
01/31/2005,10:22,1102.50,1102.75,1102.25,1102.50,367,587,954.00
01/31/2005,10:23,1102.50,1103.50,1102.50,1103.25,3720,961,4681.00
01/31/2005,10:24,1103.25,1103.50,1102.75,1103.00,532,462,994.00
01/31/2005,10:25,1103.00,1103.00,1102.75,1103.00,668,9,677.00
01/31/2005,10:26,1103.00,1103.50,1103.00,1103.25,694,66,760.00
01/31/2005,10:27,1103.00,1103.50,1102.75,1103.25,901,1295,2196.00
01/31/2005,10:28,1103.00,1103.25,1103.00,1103.00,47,1731,1778.00
01/31/2005,10:29,1103.00,1103.00,1102.75,1103.00,688,698,1386.00
01/31/2005,10:30,1103.00,1103.00,1102.50,1102.50,235,1157,1392.00
01/31/2005,10:31,1102.50,1102.75,1102.50,1102.75,98,42,140.00
01/31/2005,10:32,1102.75,1103.00,1102.50,1103.00,432,76,508.00
01/31/2005,10:33,1103.00,1103.00,1102.50,1102.75,710,802,1512.00
01/31/2005,10:34,1102.75,1103.00,1102.50,1102.75,556,307,863.00
01/31/2005,10:35,1102.75,1102.75,1102.25,1102.50,164,1442,1606.00
01/31/2005,10:36,1102.25,1102.50,1102.00,1102.25,65,886,951.00
01/31/2005,10:37,1102.25,1102.50,1102.00,1102.25,1229,671,1900.00
01/31/2005,10:38,1102.25,1102.75,1102.25,1102.75,467,28,495.00
01/31/2005,10:39,1102.75,1103.00,1102.50,1102.50,684,284,968.00
01/31/2005,10:40,1102.75,1102.75,1102.50,1102.75,146,21,167.00
01/31/2005,10:41,1102.75,1102.75,1102.50,1102.75,280,17,297.00
01/31/2005,10:42,1102.50,1102.75,1102.50,1102.75,73,18,91.00
01/31/2005,10:43,1102.75,1103.00,1102.75,1103.00,396,15,411.00
01/31/2005,10:44,1102.75,1103.00,1102.50,1102.50,115,254,369.00
01/31/2005,10:45,1102.50,1102.75,1102.50,1102.75,13,225,238.00
01/31/2005,10:46,1102.50,1103.50,1102.50,1103.00,5171,1609,6780.00
01/31/2005,10:47,1103.25,1103.25,1102.75,1102.75,406,1577,1983.00
01/31/2005,10:48,1102.75,1103.25,1102.75,1103.25,378,125,503.00
01/31/2005,10:49,1103.25,1103.50,1103.00,1103.00,280,150,430.00
01/31/2005,10:50,1103.25,1103.25,1102.75,1103.00,65,509,574.00
01/31/2005,10:51,1103.00,1103.25,1102.75,1103.00,577,606,1183.00
01/31/2005,10:52,1103.00,1103.00,1102.75,1103.00,52,12,64.00
01/31/2005,10:53,1103.00,1103.00,1102.75,1102.75,196,27,223.00
01/31/2005,10:54,1103.00,1103.00,1102.75,1103.00,23,27,50.00
01/31/2005,10:55,1102.75,1103.25,1102.75,1103.00,774,88,862.00
01/31/2005,10:56,1103.00,1103.00,1102.75,1103.00,46,43,89.00
01/31/2005,10:57,1102.75,1103.00,1102.75,1103.00,232,312,544.00
01/31/2005,10:58,1103.00,1103.25,1102.75,1103.00,650,593,1243.00
01/31/2005,10:59,1103.00,1103.00,1102.75,1103.00,18,21,39.00
01/31/2005,11:00,1102.75,1103.00,1102.75,1103.00,216,20,236.00
01/31/2005,11:01,1103.00,1103.00,1102.75,1102.75,356,25,381.00
01/31/2005,11:02,1103.00,1103.00,1102.50,1102.50,325,1459,1784.00
01/31/2005,11:03,1102.75,1102.75,1102.50,1102.50,9,211,220.00
01/31/2005,11:04,1102.75,1103.00,1102.50,1103.00,604,208,812.00
01/31/2005,11:05,1102.75,1103.00,1102.75,1103.00,188,12,200.00
01/31/2005,11:06,1103.00,1103.00,1102.50,1102.75,183,269,452.00
01/31/2005,11:07,1102.75,1102.75,1102.50,1102.75,157,19,176.00
01/31/2005,11:08,1102.75,1102.75,1102.25,1102.50,67,743,810.00
01/31/2005,11:09,1102.50,1102.50,1102.25,1102.50,219,11,230.00
01/31/2005,11:10,1102.50,1102.50,1102.25,1102.50,138,1,139.00
01/31/2005,11:11,1102.50,1102.50,1102.25,1102.50,52,15,67.00
01/31/2005,11:12,1102.50,1102.75,1102.50,1102.75,429,7,436.00
01/31/2005,11:13,1102.75,1102.75,1102.50,1102.50,17,13,30.00
01/31/2005,11:14,1102.50,1102.75,1102.50,1102.75,227,20,247.00
01/31/2005,11:15,1102.50,1102.75,1102.50,1102.50,29,931,960.00
01/31/2005,11:16,1102.50,1102.75,1102.00,1102.25,129,1469,1598.00
01/31/2005,11:17,1102.25,1102.25,1102.00,1102.00,78,718,796.00
01/31/2005,11:18,1102.00,1102.25,1101.75,1102.00,699,754,1453.00
01/31/2005,11:19,1102.00,1102.50,1102.00,1102.50,372,81,453.00
01/31/2005,11:20,1102.50,1102.75,1102.25,1102.50,317,217,534.00
01/31/2005,11:21,1102.50,1102.50,1102.25,1102.25,60,6,66.00
01/31/2005,11:22,1102.50,1102.75,1102.25,1102.50,110,49,159.00
01/31/2005,11:23,1102.50,1103.75,1102.50,1103.75,5251,814,6065.00
01/31/2005,11:24,1103.50,1104.50,1103.50,1104.00,5329,2159,7488.00
01/31/2005,11:25,1104.00,1104.75,1103.75,1104.25,2877,697,3574.00
01/31/2005,11:26,1104.25,1105.25,1104.25,1104.75,4654,1085,5739.00
01/31/2005,11:27,1105.00,1105.25,1104.25,1105.00,2676,2034,4710.00
01/31/2005,11:28,1105.00,1106.00,1105.00,1105.25,7445,3313,10758.00
01/31/2005,11:29,1105.25,1105.50,1105.25,1105.25,1142,1050,2192.00
01/31/2005,11:30,1105.50,1105.50,1104.75,1104.75,766,3708,4474.00
01/31/2005,11:31,1105.00,1105.00,1104.50,1104.75,1284,977,2261.00
01/31/2005,11:32,1105.00,1105.00,1104.75,1105.00,65,217,282.00
01/31/2005,11:33,1104.75,1105.00,1104.75,1104.75,53,77,130.00
01/31/2005,11:34,1105.00,1105.00,1104.50,1104.75,856,1716,2572.00
01/31/2005,11:35,1105.00,1105.00,1104.50,1104.50,72,729,801.00
01/31/2005,11:36,1104.50,1104.50,1104.25,1104.50,66,147,213.00
01/31/2005,11:37,1104.50,1104.50,1104.25,1104.25,494,159,653.00
01/31/2005,11:38,1104.25,1104.75,1104.25,1104.50,551,74,625.00
01/31/2005,11:39,1104.75,1104.75,1104.25,1104.50,263,558,821.00
01/31/2005,11:40,1104.50,1104.75,1104.25,1104.50,556,159,715.00
01/31/2005,11:41,1104.75,1105.00,1104.25,1104.75,817,358,1175.00
01/31/2005,11:42,1105.00,1105.00,1104.75,1104.75,204,615,819.00
01/31/2005,11:43,1104.50,1105.00,1104.50,1105.00,140,42,182.00
01/31/2005,11:44,1104.75,1105.00,1104.75,1104.75,2,17,19.00
01/31/2005,11:45,1105.00,1105.00,1104.50,1104.50,307,397,704.00
01/31/2005,11:46,1104.50,1104.75,1104.50,1104.50,141,173,314.00
01/31/2005,11:47,1104.50,1104.75,1103.75,1104.00,97,1836,1933.00
01/31/2005,11:48,1103.75,1104.00,1103.75,1103.75,48,641,689.00
01/31/2005,11:49,1103.75,1104.00,1103.50,1104.00,268,262,530.00
01/31/2005,11:50,1103.75,1104.00,1103.75,1104.00,196,253,449.00
01/31/2005,11:51,1104.00,1104.00,1103.75,1103.75,76,80,156.00
01/31/2005,11:52,1103.75,1104.00,1103.75,1103.75,799,30,829.00
01/31/2005,11:53,1104.00,1104.25,1104.00,1104.25,300,145,445.00
01/31/2005,11:54,1104.25,1104.50,1104.25,1104.25,1790,10,1800.00
01/31/2005,11:55,1104.50,1104.75,1104.50,1104.75,372,21,393.00
01/31/2005,11:56,1104.50,1104.75,1104.25,1104.25,100,558,658.00
01/31/2005,11:57,1104.50,1104.50,1104.25,1104.25,371,27,398.00
01/31/2005,11:58,1104.25,1104.50,1104.25,1104.50,222,44,266.00
01/31/2005,11:59,1104.25,1104.75,1104.25,1104.75,580,18,598.00
01/31/2005,12:00,1104.75,1105.00,1104.75,1105.00,538,31,569.00
01/31/2005,12:01,1105.00,1105.00,1104.00,1104.00,532,1889,2421.00
01/31/2005,12:02,1104.00,1104.25,1103.75,1103.75,300,1588,1888.00
01/31/2005,12:03,1103.75,1104.00,1103.75,1103.75,24,217,241.00
01/31/2005,12:04,1103.75,1104.00,1103.50,1103.75,261,269,530.00
01/31/2005,12:05,1103.75,1104.00,1103.75,1103.75,26,28,54.00
01/31/2005,12:06,1103.75,1104.00,1103.75,1104.00,93,45,138.00
01/31/2005,12:07,1104.00,1104.25,1103.75,1104.25,374,35,409.00
01/31/2005,12:08,1104.00,1104.25,1104.00,1104.00,68,34,102.00
01/31/2005,12:09,1104.00,1104.50,1104.00,1104.25,235,351,586.00
01/31/2005,12:10,1104.25,1104.50,1104.25,1104.25,20,137,157.00
01/31/2005,12:11,1104.25,1104.50,1104.00,1104.25,24,111,135.00
01/31/2005,12:12,1104.00,1104.25,1104.00,1104.25,19,268,287.00
01/31/2005,12:13,1104.25,1104.25,1103.75,1104.25,247,237,484.00
01/31/2005,12:14,1104.25,1104.50,1104.00,1104.50,560,278,838.00
01/31/2005,12:15,1104.50,1104.50,1104.00,1104.25,35,137,172.00
01/31/2005,12:16,1104.00,1104.25,1103.75,1104.00,101,771,872.00
01/31/2005,12:17,1104.00,1104.00,1103.75,1103.75,89,21,110.00
01/31/2005,12:18,1104.00,1104.00,1103.75,1103.75,24,27,51.00
01/31/2005,12:19,1103.75,1104.00,1103.75,1104.00,100,16,116.00
01/31/2005,12:20,1103.75,1104.00,1103.50,1103.50,726,569,1295.00
01/31/2005,12:21,1103.75,1103.75,1103.50,1103.50,31,305,336.00
01/31/2005,12:22,1103.50,1103.75,1103.50,1103.75,26,38,64.00
01/31/2005,12:23,1103.75,1103.75,1103.50,1103.50,161,10,171.00
01/31/2005,12:24,1103.75,1103.75,1103.75,1103.75,13,0,13.00
01/31/2005,12:25,1103.50,1104.00,1103.50,1103.75,397,159,556.00
01/31/2005,12:26,1103.75,1104.00,1103.50,1103.50,44,190,234.00
01/31/2005,12:27,1103.50,1103.75,1103.50,1103.75,11,38,49.00
01/31/2005,12:28,1103.50,1103.75,1103.50,1103.50,8,14,22.00
01/31/2005,12:29,1103.75,1103.75,1103.50,1103.75,24,15,39.00
01/31/2005,12:30,1103.75,1103.75,1103.50,1103.50,12,22,34.00
01/31/2005,12:31,1103.75,1103.75,1103.50,1103.50,23,18,41.00
01/31/2005,12:32,1103.75,1103.75,1103.50,1103.75,685,16,701.00
01/31/2005,12:33,1103.50,1103.75,1103.25,1103.50,99,823,922.00
01/31/2005,12:34,1103.50,1103.50,1102.75,1103.00,444,2245,2689.00
01/31/2005,12:35,1103.25,1103.25,1103.00,1103.25,79,276,355.00
01/31/2005,12:36,1103.25,1103.25,1103.00,1103.00,116,622,738.00
01/31/2005,12:37,1103.25,1103.25,1103.00,1103.00,126,558,684.00
01/31/2005,12:38,1103.00,1103.25,1102.75,1103.00,254,361,615.00
01/31/2005,12:39,1103.00,1103.25,1103.00,1103.25,71,30,101.00
01/31/2005,12:40,1103.00,1103.25,1103.00,1103.25,41,25,66.00
01/31/2005,12:41,1103.25,1103.75,1103.25,1103.50,1007,341,1348.00
01/31/2005,12:42,1103.50,1103.50,1103.25,1103.25,27,6,33.00
01/31/2005,12:43,1103.25,1103.75,1103.25,1103.50,422,49,471.00
01/31/2005,12:44,1103.75,1103.75,1103.50,1103.50,242,186,428.00
01/31/2005,12:45,1103.50,1103.75,1103.25,1103.25,54,236,290.00
01/31/2005,12:46,1103.25,1103.75,1103.25,1103.75,311,365,676.00
01/31/2005,12:47,1103.50,1103.75,1103.25,1103.25,69,232,301.00
01/31/2005,12:48,1103.25,1103.50,1103.25,1103.25,27,36,63.00
01/31/2005,12:49,1103.50,1103.50,1103.25,1103.25,33,68,101.00
01/31/2005,12:50,1103.50,1103.50,1102.50,1102.50,31,1961,1992.00
01/31/2005,12:51,1102.75,1102.75,1101.75,1102.25,617,3868,4485.00
01/31/2005,12:52,1102.25,1102.25,1102.00,1102.25,386,508,894.00
01/31/2005,12:53,1102.25,1102.25,1102.00,1102.00,41,95,136.00
01/31/2005,12:54,1102.25,1102.75,1102.25,1102.50,669,304,973.00
01/31/2005,12:55,1102.25,1102.50,1102.25,1102.50,126,8,134.00
01/31/2005,12:56,1102.50,1102.75,1102.00,1102.00,316,1131,1447.00
01/31/2005,12:57,1102.00,1102.25,1102.00,1102.25,162,35,197.00
01/31/2005,12:58,1102.00,1102.75,1102.00,1102.75,1024,17,1041.00
01/31/2005,12:59,1102.75,1102.75,1102.50,1102.50,232,69,301.00
01/31/2005,13:00,1102.75,1102.75,1102.50,1102.50,274,202,476.00
01/31/2005,13:01,1102.75,1102.75,1102.25,1102.50,59,338,397.00
01/31/2005,13:02,1102.50,1102.75,1102.25,1102.75,397,14,411.00
01/31/2005,13:03,1102.50,1103.00,1102.50,1102.75,546,89,635.00
01/31/2005,13:04,1102.75,1103.00,1102.75,1102.75,34,19,53.00
01/31/2005,13:05,1102.75,1103.00,1102.50,1103.00,294,495,789.00
01/31/2005,13:06,1103.00,1103.00,1102.75,1102.75,19,7,26.00
01/31/2005,13:07,1102.75,1103.00,1102.75,1103.00,40,46,86.00
01/31/2005,13:08,1102.75,1103.25,1102.75,1103.25,933,58,991.00
01/31/2005,13:09,1103.25,1103.50,1103.00,1103.25,199,265,464.00
01/31/2005,13:10,1103.25,1104.00,1103.25,1103.75,2309,710,3019.00
01/31/2005,13:11,1103.75,1104.00,1103.75,1103.75,154,334,488.00
01/31/2005,13:12,1103.75,1104.00,1103.50,1103.75,194,621,815.00
01/31/2005,13:13,1103.75,1103.75,1103.50,1103.50,83,680,763.00
01/31/2005,13:14,1103.50,1104.00,1103.25,1103.75,597,133,730.00
01/31/2005,13:15,1103.75,1104.25,1103.75,1104.00,1178,124,1302.00
01/31/2005,13:16,1104.25,1104.25,1103.75,1104.00,280,892,1172.00
01/31/2005,13:17,1104.25,1104.25,1103.75,1103.75,154,764,918.00
01/31/2005,13:18,1103.75,1104.00,1103.50,1103.75,132,335,467.00
01/31/2005,13:19,1103.75,1104.00,1103.50,1103.75,208,363,571.00
01/31/2005,13:20,1103.50,1103.75,1103.25,1103.50,196,1702,1898.00
01/31/2005,13:21,1103.50,1103.50,1103.00,1103.25,160,161,321.00
01/31/2005,13:22,1103.25,1103.50,1102.75,1102.75,36,1531,1567.00
01/31/2005,13:23,1102.75,1103.00,1102.50,1103.00,792,960,1752.00
01/31/2005,13:24,1102.75,1103.25,1102.75,1103.25,326,90,416.00
01/31/2005,13:25,1103.25,1103.50,1103.00,1103.25,1110,96,1206.00
01/31/2005,13:26,1103.25,1103.50,1103.00,1103.50,265,290,555.00
01/31/2005,13:27,1103.25,1103.50,1102.50,1102.50,42,1655,1697.00
01/31/2005,13:28,1102.50,1103.00,1102.50,1103.00,674,35,709.00
01/31/2005,13:29,1103.00,1103.25,1102.50,1102.75,199,583,782.00
01/31/2005,13:30,1102.50,1102.75,1102.00,1102.25,525,2707,3232.00
01/31/2005,13:31,1102.25,1102.50,1101.75,1102.25,617,1941,2558.00
01/31/2005,13:32,1102.25,1102.50,1102.25,1102.50,381,727,1108.00
01/31/2005,13:33,1102.50,1103.00,1102.50,1102.75,1143,44,1187.00
01/31/2005,13:34,1103.00,1103.00,1102.75,1102.75,180,866,1046.00
01/31/2005,13:35,1102.75,1103.25,1102.75,1103.25,1352,35,1387.00
01/31/2005,13:36,1103.25,1103.75,1103.25,1103.50,1585,938,2523.00
01/31/2005,13:37,1103.50,1104.50,1103.50,1104.00,3292,1601,4893.00
01/31/2005,13:38,1104.25,1104.50,1104.00,1104.50,940,87,1027.00
01/31/2005,13:39,1104.50,1104.50,1104.00,1104.00,1186,1003,2189.00
01/31/2005,13:40,1104.00,1104.25,1103.75,1104.25,210,786,996.00
01/31/2005,13:41,1104.00,1104.50,1104.00,1104.25,1501,247,1748.00
01/31/2005,13:42,1104.25,1104.50,1103.75,1104.00,140,1225,1365.00
01/31/2005,13:43,1103.75,1104.50,1103.75,1104.50,1533,351,1884.00
01/31/2005,13:44,1104.50,1104.50,1104.00,1104.50,574,759,1333.00
01/31/2005,13:45,1104.25,1104.50,1104.00,1104.25,339,376,715.00
01/31/2005,13:46,1104.50,1104.75,1104.00,1104.50,1230,506,1736.00
01/31/2005,13:47,1104.50,1104.50,1104.25,1104.25,11,162,173.00
01/31/2005,13:48,1104.25,1104.50,1104.25,1104.50,257,52,309.00
01/31/2005,13:49,1104.50,1104.50,1104.25,1104.50,1412,76,1488.00
01/31/2005,13:50,1104.25,1104.75,1104.25,1104.50,665,164,829.00
01/31/2005,13:51,1104.50,1104.75,1104.25,1104.50,620,735,1355.00
01/31/2005,13:52,1104.50,1104.75,1104.25,1104.25,94,314,408.00
01/31/2005,13:53,1104.25,1104.50,1104.25,1104.25,31,33,64.00
01/31/2005,13:54,1104.25,1104.50,1103.75,1104.00,93,1996,2089.00
01/31/2005,13:55,1104.00,1104.25,1103.75,1104.00,719,316,1035.00
01/31/2005,13:56,1104.00,1104.50,1104.00,1104.25,609,230,839.00
01/31/2005,13:57,1104.25,1104.50,1104.25,1104.25,43,628,671.00
01/31/2005,13:58,1104.50,1104.50,1104.25,1104.50,1186,40,1226.00
01/31/2005,13:59,1104.50,1104.75,1104.25,1104.50,239,63,302.00
01/31/2005,14:00,1104.50,1104.50,1103.50,1103.50,128,2839,2967.00
01/31/2005,14:01,1103.50,1103.75,1103.00,1103.50,1106,1649,2755.00
01/31/2005,14:02,1103.50,1104.50,1103.50,1104.00,2048,578,2626.00
01/31/2005,14:03,1104.00,1104.25,1103.75,1104.00,402,405,807.00
01/31/2005,14:04,1104.00,1104.00,1103.50,1104.00,484,168,652.00
01/31/2005,14:05,1104.00,1104.00,1103.25,1103.25,531,1319,1850.00
01/31/2005,14:06,1103.25,1103.50,1102.75,1103.00,702,3557,4259.00
01/31/2005,14:07,1102.75,1103.00,1102.50,1102.75,354,2278,2632.00
01/31/2005,14:08,1102.75,1103.00,1102.75,1103.00,757,684,1441.00
01/31/2005,14:09,1103.00,1103.25,1102.75,1102.75,564,658,1222.00
01/31/2005,14:10,1102.75,1102.75,1101.75,1102.25,1690,3545,5235.00
01/31/2005,14:11,1102.25,1102.50,1102.00,1102.00,526,1162,1688.00
01/31/2005,14:12,1102.25,1102.25,1101.25,1101.50,930,3596,4526.00
01/31/2005,14:13,1101.50,1101.75,1101.25,1101.50,449,1284,1733.00
01/31/2005,14:14,1101.50,1102.00,1101.50,1101.75,1146,1182,2328.00
01/31/2005,14:15,1101.75,1102.25,1101.50,1101.75,691,963,1654.00
01/31/2005,14:16,1101.75,1102.50,1101.50,1102.00,753,551,1304.00
01/31/2005,14:17,1102.00,1102.00,1101.75,1102.00,318,298,616.00
01/31/2005,14:18,1101.75,1102.00,1101.50,1101.75,150,1098,1248.00
01/31/2005,14:19,1102.00,1102.00,1101.75,1101.75,68,48,116.00
01/31/2005,14:20,1101.75,1102.25,1100.75,1100.75,1305,5620,6925.00
01/31/2005,14:21,1100.75,1101.00,1100.25,1100.50,3083,5558,8641.00
01/31/2005,14:22,1100.50,1101.00,1100.25,1100.75,1126,1863,2989.00
01/31/2005,14:23,1100.75,1101.00,1100.50,1100.75,1359,191,1550.00
01/31/2005,14:24,1100.75,1100.75,1100.50,1100.75,250,24,274.00
01/31/2005,14:25,1100.75,1101.25,1100.50,1101.00,1869,390,2259.00
01/31/2005,14:26,1100.75,1101.25,1100.75,1101.00,1043,847,1890.00
01/31/2005,14:27,1101.25,1101.50,1101.00,1101.25,1167,1157,2324.00
01/31/2005,14:28,1101.25,1101.50,1100.75,1101.50,1280,810,2090.00
01/31/2005,14:29,1101.50,1101.50,1100.75,1101.25,1039,885,1924.00
01/31/2005,14:30,1101.25,1101.75,1101.00,1101.25,555,507,1062.00
01/31/2005,14:31,1101.50,1101.50,1101.00,1101.25,367,747,1114.00
01/31/2005,14:32,1101.25,1101.25,1100.50,1101.00,372,3136,3508.00
01/31/2005,14:33,1100.75,1101.00,1100.75,1100.75,520,65,585.00
01/31/2005,14:34,1101.00,1101.50,1100.75,1101.50,2629,374,3003.00
01/31/2005,14:35,1101.50,1101.50,1101.00,1101.00,692,335,1027.00
01/31/2005,14:36,1101.25,1101.50,1101.00,1101.25,368,351,719.00
01/31/2005,14:37,1101.25,1101.50,1101.00,1101.25,499,224,723.00
01/31/2005,14:38,1101.25,1101.50,1101.25,1101.50,1042,13,1055.00
01/31/2005,14:39,1101.50,1102.50,1101.50,1102.25,2802,575,3377.00
01/31/2005,14:40,1102.25,1102.25,1102.00,1102.25,1017,47,1064.00
01/31/2005,14:41,1102.25,1103.25,1102.00,1103.00,3028,873,3901.00
01/31/2005,14:42,1103.25,1103.50,1103.00,1103.00,3191,941,4132.00
01/31/2005,14:43,1103.00,1103.25,1103.00,1103.00,324,931,1255.00
01/31/2005,14:44,1103.00,1103.25,1103.00,1103.00,637,914,1551.00
01/31/2005,14:45,1103.00,1103.25,1103.00,1103.25,651,44,695.00
01/31/2005,14:46,1103.25,1103.50,1103.00,1103.25,879,902,1781.00
01/31/2005,14:47,1103.25,1103.50,1103.25,1103.50,1809,274,2083.00
01/31/2005,14:48,1103.50,1103.75,1103.25,1103.50,125,846,971.00
01/31/2005,14:49,1103.50,1103.50,1103.25,1103.50,708,1051,1759.00
01/31/2005,14:50,1103.25,1103.75,1103.25,1103.75,2056,810,2866.00
01/31/2005,14:51,1103.75,1103.75,1103.50,1103.50,76,773,849.00
01/31/2005,14:52,1103.50,1103.75,1103.50,1103.50,488,790,1278.00
01/31/2005,14:53,1103.50,1103.50,1103.25,1103.50,499,870,1369.00
01/31/2005,14:54,1103.25,1104.00,1103.25,1104.00,3407,1010,4417.00
01/31/2005,14:55,1104.00,1104.50,1104.00,1104.25,3377,1084,4461.00
01/31/2005,14:56,1104.25,1105.00,1104.25,1104.75,3910,727,4637.00
01/31/2005,14:57,1105.00,1105.00,1104.50,1105.00,1011,1717,2728.00
01/31/2005,14:58,1104.75,1105.00,1104.50,1104.50,502,3242,3744.00
01/31/2005,14:59,1104.75,1104.75,1104.00,1104.25,2080,4429,6509.00
01/31/2005,15:00,1104.50,1104.50,1103.75,1103.75,4568,4962,9530.00
01/31/2005,15:01,1103.75,1104.25,1103.50,1103.75,4849,3757,8606.00
01/31/2005,15:02,1104.00,1104.00,1103.75,1104.00,931,426,1357.00
01/31/2005,15:03,1104.00,1104.00,1103.75,1104.00,470,274,744.00
01/31/2005,15:04,1103.75,1104.25,1103.75,1104.25,3042,384,3426.00
01/31/2005,15:05,1104.25,1104.50,1104.00,1104.00,1113,1066,2179.00
01/31/2005,15:06,1104.00,1104.25,1104.00,1104.00,344,405,749.00
01/31/2005,15:07,1104.00,1104.25,1104.00,1104.25,125,219,344.00
01/31/2005,15:08,1104.25,1104.50,1104.00,1104.25,522,23,545.00
01/31/2005,15:09,1104.50,1104.50,1104.25,1104.50,279,106,385.00
01/31/2005,15:10,1104.25,1105.00,1104.25,1104.75,2745,427,3172.00
01/31/2005,15:11,1104.75,1105.00,1104.50,1104.50,541,1093,1634.00
01/31/2005,15:12,1104.50,1105.00,1104.50,1104.75,924,184,1108.00
01/31/2005,15:13,1104.75,1105.00,1104.75,1105.00,36,249,285.00
01/31/2005,15:14,1104.75,1105.00,1104.50,1104.75,465,1402,1867.00
01/31/2005,15:15,1104.50,1104.75,1104.00,1104.50,3422,5006,8428.00
01/31/2005,15:31,1104.75,1105.00,1104.75,1105.00,74,5,79.00
01/31/2005,15:32,1105.00,1105.00,1104.75,1105.00,35,67,102.00
01/31/2005,15:33,1105.00,1105.25,1104.75,1105.00,199,93,292.00
01/31/2005,15:34,1105.00,1105.00,1105.00,1105.00,0,8,8.00
01/31/2005,15:35,1105.25,1105.25,1105.25,1105.25,3,0,3.00
01/31/2005,15:36,1105.25,1105.25,1105.00,1105.00,1,7,8.00
01/31/2005,15:37,1105.25,1105.25,1105.25,1105.25,355,0,355.00
01/31/2005,15:38,1105.25,1105.50,1105.25,1105.25,87,1,88.00
01/31/2005,15:39,1105.50,1105.50,1105.25,1105.25,10,47,57.00
01/31/2005,15:40,1105.50,1105.50,1105.00,1105.00,1,280,281.00
01/31/2005,15:42,1105.00,1105.00,1104.75,1105.00,1,6,7.00
01/31/2005,15:43,1104.75,1105.00,1104.75,1105.00,68,355,423.00
01/31/2005,15:44,1104.75,1105.25,1104.75,1105.25,164,3,167.00
01/31/2005,15:45,1105.00,1105.00,1104.75,1104.75,0,320,320.00
01/31/2005,15:46,1104.75,1105.00,1104.75,1105.00,1,81,82.00
01/31/2005,15:47,1104.75,1104.75,1104.75,1104.75,0,40,40.00
01/31/2005,15:48,1104.75,1104.75,1104.75,1104.75,0,3,3.00
01/31/2005,15:49,1105.00,1105.00,1105.00,1105.00,100,0,100.00
01/31/2005,15:50,1105.00,1105.00,1105.00,1105.00,6,0,6.00
01/31/2005,15:51,1104.75,1104.75,1104.75,1104.75,0,3,3.00
01/31/2005,15:54,1105.00,1105.00,1105.00,1105.00,6,0,6.00
01/31/2005,15:55,1105.00,1105.00,1105.00,1105.00,6,0,6.00
01/31/2005,15:56,1104.75,1104.75,1104.50,1104.50,0,142,142.00
01/31/2005,15:57,1104.75,1104.75,1104.50,1104.75,5,85,90.00
01/31/2005,15:59,1104.75,1104.75,1104.75,1104.75,53,0,53.00
01/31/2005,16:00,1104.75,1104.75,1104.50,1104.50,24,3,27.00
01/31/2005,17:01,1104.25,1104.50,1104.25,1104.25,32,1,33.00
01/31/2005,17:02,1104.50,1104.50,1104.25,1104.25,2,20,22.00
01/31/2005,17:04,1104.25,1104.25,1104.25,1104.25,0,40,40.00
01/31/2005,17:05,1104.25,1104.25,1104.25,1104.25,0,32,32.00
01/31/2005,17:06,1104.25,1104.25,1104.25,1104.25,0,4,4.00
01/31/2005,17:07,1104.25,1104.50,1104.25,1104.50,1,4,5.00
01/31/2005,17:10,1104.25,1104.25,1104.25,1104.25,0,5,5.00
01/31/2005,17:11,1104.25,1104.25,1104.25,1104.25,0,1,1.00
01/31/2005,17:12,1104.00,1104.00,1104.00,1104.00,0,66,66.00
01/31/2005,17:14,1104.25,1104.25,1104.25,1104.25,5,0,5.00
01/31/2005,17:15,1104.25,1104.25,1104.25,1104.25,4,0,4.00
01/31/2005,17:16,1104.25,1104.25,1104.25,1104.25,4,0,4.00
01/31/2005,17:17,1104.25,1104.25,1104.25,1104.25,4,0,4.00
01/31/2005,17:18,1104.25,1104.25,1104.25,1104.25,4,0,4.00
01/31/2005,17:19,1104.25,1104.25,1104.25,1104.25,111,0,111.00
01/31/2005,17:20,1104.25,1104.25,1104.25,1104.25,5,0,5.00
01/31/2005,17:21,1104.25,1104.25,1104.25,1104.25,3,0,3.00
01/31/2005,17:22,1104.50,1104.50,1104.25,1104.25,1,68,69.00
01/31/2005,17:23,1104.25,1104.25,1104.25,1104.25,0,10,10.00
01/31/2005,17:24,1104.25,1104.25,1104.25,1104.25,0,32,32.00
01/31/2005,17:25,1104.25,1104.25,1104.25,1104.25,0,5,5.00
01/31/2005,17:26,1104.25,1104.25,1104.25,1104.25,0,3,3.00
01/31/2005,17:27,1104.25,1104.25,1104.25,1104.25,0,3,3.00
01/31/2005,17:28,1104.50,1104.50,1104.50,1104.50,1,0,1.00
01/31/2005,17:30,1104.50,1104.50,1104.50,1104.50,2,0,2.00
01/31/2005,17:31,1104.25,1104.25,1104.25,1104.25,0,1,1.00
01/31/2005,17:32,1104.25,1104.25,1104.25,1104.25,0,1,1.00
01/31/2005,17:33,1104.25,1104.25,1104.25,1104.25,0,15,15.00
01/31/2005,17:34,1104.25,1104.25,1104.25,1104.25,0,2,2.00
01/31/2005,17:36,1104.25,1104.25,1104.25,1104.25,0,3,3.00
01/31/2005,17:38,1104.25,1104.25,1104.25,1104.25,0,3,3.00
01/31/2005,17:39,1104.25,1104.25,1104.00,1104.00,0,7,7.00
01/31/2005,17:40,1104.50,1104.50,1104.25,1104.25,2,10,12.00
01/31/2005,17:41,1104.25,1104.25,1104.25,1104.25,0,25,25.00
01/31/2005,17:42,1104.25,1104.25,1104.25,1104.25,0,3,3.00
01/31/2005,17:43,1104.25,1104.25,1104.25,1104.25,0,6,6.00
01/31/2005,17:44,1104.25,1104.50,1104.25,1104.50,1,5,6.00
01/31/2005,17:46,1104.25,1104.25,1104.25,1104.25,0,7,7.00
01/31/2005,17:47,1104.25,1104.25,1104.00,1104.25,10,16,26.00
01/31/2005,17:48,1104.25,1104.25,1104.25,1104.25,56,0,56.00
01/31/2005,17:49,1104.25,1104.25,1104.25,1104.25,6,0,6.00
01/31/2005,17:50,1104.25,1104.25,1104.25,1104.25,6,0,6.00
01/31/2005,17:51,1104.25,1104.25,1104.25,1104.25,6,0,6.00
01/31/2005,17:52,1104.25,1104.25,1104.25,1104.25,6,0,6.00
01/31/2005,17:53,1104.25,1104.25,1104.25,1104.25,6,0,6.00
01/31/2005,17:54,1104.25,1104.25,1104.25,1104.25,7,0,7.00
01/31/2005,17:55,1104.25,1104.25,1104.25,1104.25,6,0,6.00
01/31/2005,17:56,1104.25,1104.50,1104.25,1104.50,186,0,186.00
01/31/2005,17:57,1104.25,1104.25,1104.25,1104.25,0,6,6.00
01/31/2005,17:58,1104.50,1104.50,1104.25,1104.25,2,6,8.00
01/31/2005,17:59,1104.25,1104.50,1104.25,1104.50,10,6,16.00
01/31/2005,18:00,1104.25,1104.25,1104.25,1104.25,0,6,6.00
01/31/2005,18:01,1104.25,1104.25,1104.25,1104.25,0,6,6.00
01/31/2005,18:02,1104.25,1104.25,1104.25,1104.25,0,7,7.00
01/31/2005,18:03,1104.25,1104.25,1104.25,1104.25,0,106,106.00
01/31/2005,18:04,1104.25,1104.25,1104.25,1104.25,0,8,8.00
01/31/2005,18:05,1104.25,1104.25,1104.25,1104.25,0,6,6.00
01/31/2005,18:06,1104.00,1104.25,1104.00,1104.25,5,6,11.00
01/31/2005,18:07,1104.00,1104.00,1104.00,1104.00,0,6,6.00
01/31/2005,18:08,1104.00,1104.00,1104.00,1104.00,0,6,6.00
01/31/2005,18:09,1104.25,1104.25,1104.25,1104.25,6,0,6.00
01/31/2005,18:10,1104.25,1104.25,1104.25,1104.25,11,0,11.00
01/31/2005,18:11,1104.25,1104.25,1104.25,1104.25,17,0,17.00
01/31/2005,18:13,1104.25,1104.50,1104.25,1104.25,14,4,18.00
01/31/2005,18:14,1104.25,1104.25,1104.25,1104.25,0,57,57.00
01/31/2005,18:16,1104.25,1104.25,1104.00,1104.00,0,5,5.00
01/31/2005,18:17,1104.50,1104.50,1104.50,1104.50,1,0,1.00
01/31/2005,18:18,1104.00,1104.00,1104.00,1104.00,0,4,4.00
01/31/2005,18:19,1104.25,1104.25,1104.25,1104.25,10,0,10.00
01/31/2005,18:20,1104.25,1104.50,1104.00,1104.50,6,3,9.00
01/31/2005,18:22,1104.25,1104.25,1104.00,1104.25,1,3,4.00
01/31/2005,18:24,1104.25,1104.25,1104.00,1104.00,1,3,4.00
01/31/2005,18:25,1104.00,1104.00,1104.00,1104.00,0,1,1.00
01/31/2005,18:26,1104.25,1104.25,1104.25,1104.25,7,0,7.00
01/31/2005,18:27,1104.25,1104.25,1104.25,1104.25,1,0,1.00
01/31/2005,18:28,1104.25,1104.25,1104.25,1104.25,3,0,3.00
01/31/2005,18:29,1104.25,1104.25,1104.25,1104.25,4,0,4.00
01/31/2005,18:30,1104.25,1104.25,1104.00,1104.00,2,2,4.00
01/31/2005,18:32,1104.25,1104.25,1104.00,1104.00,1,3,4.00
01/31/2005,18:34,1104.00,1104.00,1104.00,1104.00,0,3,3.00
01/31/2005,18:35,1104.00,1104.00,1104.00,1104.00,0,1,1.00
01/31/2005,18:36,1104.00,1104.00,1104.00,1104.00,0,3,3.00
01/31/2005,18:38,1104.25,1104.25,1104.25,1104.25,16,0,16.00
01/31/2005,18:40,1104.25,1104.25,1104.25,1104.25,4,0,4.00
01/31/2005,18:42,1104.25,1104.25,1104.25,1104.25,3,0,3.00
01/31/2005,18:43,1104.25,1104.50,1104.25,1104.50,3,0,3.00
01/31/2005,18:44,1104.25,1104.25,1104.00,1104.00,0,29,29.00
01/31/2005,18:46,1104.25,1104.25,1104.00,1104.00,26,3,29.00
01/31/2005,18:48,1104.25,1104.25,1104.00,1104.00,10,3,13.00
01/31/2005,18:49,1104.25,1104.25,1104.25,1104.25,5,0,5.00
01/31/2005,18:50,1104.00,1104.25,1104.00,1104.25,4,3,7.00
01/31/2005,18:51,1104.00,1104.00,1104.00,1104.00,0,2,2.00
01/31/2005,18:52,1104.00,1104.00,1104.00,1104.00,0,4,4.00
01/31/2005,18:54,1104.00,1104.00,1104.00,1104.00,0,3,3.00
01/31/2005,18:56,1104.00,1104.00,1104.00,1104.00,0,3,3.00
01/31/2005,18:57,1104.00,1104.00,1104.00,1104.00,0,2,2.00
01/31/2005,18:58,1104.00,1104.00,1104.00,1104.00,0,3,3.00
01/31/2005,18:59,1104.00,1104.00,1104.00,1104.00,0,15,15.00
01/31/2005,19:00,1104.00,1104.00,1104.00,1104.00,0,5,5.00
01/31/2005,19:01,1104.00,1104.00,1104.00,1104.00,0,1,1.00
01/31/2005,19:02,1104.25,1104.25,1104.00,1104.00,2,3,5.00
01/31/2005,19:03,1104.25,1104.25,1104.25,1104.25,3,0,3.00
01/31/2005,19:04,1104.25,1104.25,1104.00,1104.00,3,3,6.00
01/31/2005,19:05,1104.25,1104.25,1104.25,1104.25,14,0,14.00
01/31/2005,19:06,1104.25,1104.25,1104.00,1104.00,2,3,5.00
01/31/2005,19:07,1104.25,1104.25,1104.25,1104.25,1,0,1.00
01/31/2005,19:08,1104.00,1104.00,1104.00,1104.00,0,3,3.00
01/31/2005,19:10,1104.00,1104.00,1104.00,1104.00,0,3,3.00
01/31/2005,19:13,1104.00,1104.00,1104.00,1104.00,0,3,3.00
01/31/2005,19:15,1104.00,1104.00,1104.00,1104.00,0,3,3.00
01/31/2005,19:16,1104.00,1104.00,1104.00,1104.00,0,1,1.00
01/31/2005,19:17,1104.00,1104.00,1104.00,1104.00,0,3,3.00
01/31/2005,19:19,1104.00,1104.00,1104.00,1104.00,0,3,3.00
01/31/2005,19:21,1104.00,1104.00,1104.00,1104.00,0,3,3.00
01/31/2005,19:23,1104.00,1104.00,1104.00,1104.00,0,5,5.00
01/31/2005,19:25,1104.00,1104.00,1104.00,1104.00,0,3,3.00
01/31/2005,19:27,1104.00,1104.00,1104.00,1104.00,0,3,3.00
01/31/2005,19:29,1104.00,1104.00,1104.00,1104.00,0,3,3.00
01/31/2005,19:30,1104.25,1104.25,1104.25,1104.25,1,0,1.00
01/31/2005,19:31,1104.00,1104.00,1104.00,1104.00,0,3,3.00
01/31/2005,19:33,1104.00,1104.00,1104.00,1104.00,0,3,3.00
01/31/2005,19:35,1104.00,1104.00,1104.00,1104.00,0,4,4.00
01/31/2005,19:36,1104.00,1104.00,1104.00,1104.00,0,1,1.00
01/31/2005,19:37,1104.00,1104.00,1104.00,1104.00,0,3,3.00
01/31/2005,19:39,1104.00,1104.00,1104.00,1104.00,0,3,3.00
01/31/2005,19:41,1104.00,1104.25,1104.00,1104.25,1,3,4.00
01/31/2005,19:43,1104.00,1104.00,1104.00,1104.00,0,3,3.00
01/31/2005,19:45,1104.25,1104.25,1104.00,1104.00,1,3,4.00
01/31/2005,19:46,1104.00,1104.00,1104.00,1104.00,0,21,21.00
01/31/2005,19:47,1104.00,1104.00,1104.00,1104.00,0,4,4.00
01/31/2005,19:48,1104.25,1104.25,1104.25,1104.25,3,0,3.00
01/31/2005,19:49,1104.00,1104.00,1104.00,1104.00,0,3,3.00
01/31/2005,19:50,1104.25,1104.25,1104.25,1104.25,2,0,2.00
01/31/2005,19:51,1104.00,1104.00,1104.00,1104.00,0,3,3.00
01/31/2005,19:53,1104.00,1104.00,1104.00,1104.00,0,3,3.00
01/31/2005,19:54,1104.25,1104.25,1104.25,1104.25,100,0,100.00
01/31/2005,19:55,1104.00,1104.00,1104.00,1104.00,0,3,3.00
01/31/2005,19:56,1104.25,1104.25,1104.25,1104.25,2,0,2.00
01/31/2005,19:57,1104.25,1104.25,1104.00,1104.00,5,3,8.00
01/31/2005,19:59,1104.00,1104.00,1104.00,1104.00,0,3,3.00
01/31/2005,20:01,1104.00,1104.00,1104.00,1104.00,0,3,3.00
01/31/2005,20:02,1104.25,1104.25,1104.25,1104.25,30,0,30.00
01/31/2005,20:03,1104.25,1104.25,1104.25,1104.25,10,0,10.00
01/31/2005,20:04,1104.25,1104.25,1104.00,1104.25,5,1,6.00
01/31/2005,20:05,1104.25,1104.25,1104.25,1104.25,4,0,4.00
01/31/2005,20:06,1104.50,1104.50,1104.50,1104.50,2,0,2.00
01/31/2005,20:07,1104.25,1104.50,1104.25,1104.50,2,3,5.00
01/31/2005,20:08,1104.50,1104.50,1104.25,1104.25,1,2,3.00
01/31/2005,20:09,1104.25,1104.25,1104.25,1104.25,0,4,4.00
01/31/2005,20:11,1104.25,1104.25,1104.25,1104.25,0,13,13.00
01/31/2005,20:12,1104.25,1104.25,1104.25,1104.25,0,1,1.00
01/31/2005,20:13,1104.00,1104.00,1104.00,1104.00,0,3,3.00
01/31/2005,20:14,1104.25,1104.25,1104.25,1104.25,1,0,1.00
01/31/2005,20:15,1104.00,1104.00,1104.00,1104.00,0,3,3.00
01/31/2005,20:16,1104.25,1104.25,1104.25,1104.25,1,0,1.00
01/31/2005,20:17,1104.25,1104.25,1104.00,1104.00,5,3,8.00
01/31/2005,20:18,1104.25,1104.25,1104.25,1104.25,2,0,2.00
01/31/2005,20:19,1104.00,1104.00,1104.00,1104.00,0,3,3.00
01/31/2005,20:21,1104.00,1104.00,1104.00,1104.00,0,3,3.00
01/31/2005,20:22,1104.25,1104.25,1104.25,1104.25,1,0,1.00
01/31/2005,20:23,1104.00,1104.25,1104.00,1104.25,10,3,13.00
01/31/2005,20:25,1104.25,1104.25,1104.25,1104.25,3,0,3.00
01/31/2005,20:27,1104.25,1104.25,1104.25,1104.25,3,0,3.00
01/31/2005,20:28,1104.25,1104.25,1104.25,1104.25,2,0,2.00
01/31/2005,20:29,1104.25,1104.25,1104.25,1104.25,6,0,6.00
01/31/2005,20:30,1104.50,1104.50,1104.50,1104.50,1,0,1.00
01/31/2005,20:31,1104.25,1104.25,1104.25,1104.25,0,5,5.00
01/31/2005,20:33,1104.25,1104.25,1104.00,1104.00,0,3,3.00
01/31/2005,20:34,1104.25,1104.25,1104.25,1104.25,1,0,1.00
01/31/2005,20:35,1104.25,1104.25,1104.25,1104.25,3,0,3.00
01/31/2005,20:37,1104.25,1104.25,1104.25,1104.25,3,0,3.00
01/31/2005,20:38,1104.25,1104.25,1104.25,1104.25,1,0,1.00
01/31/2005,20:39,1104.25,1104.25,1104.25,1104.25,6,0,6.00
01/31/2005,20:40,1104.25,1104.25,1104.25,1104.25,2,0,2.00
01/31/2005,20:41,1104.25,1104.25,1104.25,1104.25,4,0,4.00
01/31/2005,20:43,1104.25,1104.25,1104.25,1104.25,5,0,5.00
01/31/2005,20:44,1104.50,1104.50,1104.50,1104.50,1,0,1.00
01/31/2005,20:45,1104.25,1104.25,1104.25,1104.25,0,3,3.00
01/31/2005,20:47,1104.25,1104.25,1104.25,1104.25,0,3,3.00
01/31/2005,20:49,1104.25,1104.25,1104.25,1104.25,0,3,3.00
01/31/2005,20:51,1104.25,1104.50,1104.25,1104.50,40,4,44.00
01/31/2005,20:55,1104.25,1104.25,1104.25,1104.25,0,2,2.00
01/31/2005,20:56,1104.25,1104.25,1104.25,1104.25,0,1,1.00
01/31/2005,20:57,1104.50,1104.50,1104.50,1104.50,2,0,2.00
01/31/2005,20:59,1104.50,1104.50,1104.50,1104.50,1,0,1.00
01/31/2005,21:02,1104.50,1104.50,1104.50,1104.50,1,0,1.00
01/31/2005,21:04,1104.50,1104.50,1104.50,1104.50,1,0,1.00
01/31/2005,21:11,1104.50,1104.50,1104.50,1104.50,1,0,1.00
01/31/2005,21:15,1104.50,1104.50,1104.50,1104.50,1,0,1.00
01/31/2005,21:19,1104.50,1104.50,1104.50,1104.50,1,0,1.00
01/31/2005,21:20,1104.50,1104.50,1104.25,1104.25,1,1,2.00
01/31/2005,21:23,1104.25,1104.25,1104.25,1104.25,0,1,1.00
01/31/2005,21:24,1104.25,1104.25,1104.25,1104.25,0,2,2.00
01/31/2005,21:25,1104.25,1104.50,1104.25,1104.50,8,2,10.00
01/31/2005,21:34,1104.25,1104.25,1104.25,1104.25,0,20,20.00
01/31/2005,21:36,1104.25,1104.25,1104.25,1104.25,0,12,12.00
01/31/2005,21:38,1104.25,1104.25,1104.25,1104.25,0,10,10.00
01/31/2005,21:40,1104.25,1104.25,1104.25,1104.25,0,1,1.00
01/31/2005,21:41,1104.25,1104.25,1104.25,1104.25,0,1,1.00
01/31/2005,21:42,1104.25,1104.25,1104.25,1104.25,0,6,6.00
01/31/2005,21:43,1104.25,1104.25,1104.25,1104.25,0,17,17.00
01/31/2005,21:44,1104.25,1104.25,1104.25,1104.25,0,7,7.00
01/31/2005,21:45,1104.25,1104.25,1104.25,1104.25,0,1,1.00
01/31/2005,21:47,1104.25,1104.25,1104.25,1104.25,0,2,2.00
01/31/2005,21:49,1104.25,1104.25,1104.25,1104.25,0,16,16.00
01/31/2005,21:54,1104.25,1104.25,1104.25,1104.25,0,5,5.00
01/31/2005,21:57,1104.25,1104.25,1104.25,1104.25,0,12,12.00
01/31/2005,21:59,1104.25,1104.25,1104.25,1104.25,0,1,1.00
01/31/2005,22:01,1104.25,1104.25,1104.25,1104.25,0,10,10.00
01/31/2005,22:02,1104.25,1104.25,1104.25,1104.25,0,12,12.00
01/31/2005,22:06,1104.25,1104.25,1104.25,1104.25,0,1,1.00
01/31/2005,22:08,1104.00,1104.00,1104.00,1104.00,0,1,1.00
01/31/2005,22:09,1104.00,1104.25,1104.00,1104.00,1,3,4.00
01/31/2005,22:10,1104.25,1104.25,1104.25,1104.25,27,0,27.00
01/31/2005,22:12,1104.25,1104.25,1104.25,1104.25,40,0,40.00
01/31/2005,22:14,1104.00,1104.50,1104.00,1104.50,6,2,8.00
01/31/2005,22:20,1104.25,1104.25,1104.25,1104.25,0,1,1.00
01/31/2005,22:24,1104.00,1104.00,1104.00,1104.00,0,1,1.00
01/31/2005,22:25,1104.00,1104.00,1104.00,1104.00,0,14,14.00
01/31/2005,22:31,1104.25,1104.25,1104.00,1104.00,10,1,11.00
01/31/2005,22:46,1104.25,1104.25,1104.25,1104.25,5,0,5.00
01/31/2005,22:48,1104.25,1104.25,1104.25,1104.25,5,0,5.00
01/31/2005,22:51,1104.25,1104.25,1104.25,1104.25,20,0,20.00
01/31/2005,22:54,1104.25,1104.25,1104.25,1104.25,10,0,10.00
01/31/2005,22:57,1104.25,1104.25,1104.25,1104.25,10,0,10.00
01/31/2005,22:59,1104.00,1104.25,1104.00,1104.25,3,1,4.00
01/31/2005,23:02,1104.25,1104.25,1104.25,1104.25,1,0,1.00
01/31/2005,23:03,1104.25,1104.25,1104.25,1104.25,1,0,1.00
01/31/2005,23:05,1104.25,1104.25,1104.25,1104.25,5,0,5.00
01/31/2005,23:16,1104.25,1104.25,1104.25,1104.25,3,0,3.00
01/31/2005,23:19,1104.00,1104.25,1104.00,1104.25,2,10,12.00
01/31/2005,23:20,1104.25,1104.25,1104.25,1104.25,5,0,5.00
01/31/2005,23:21,1104.25,1104.25,1104.25,1104.25,2,0,2.00
01/31/2005,23:23,1104.00,1104.00,1104.00,1104.00,0,25,25.00
01/31/2005,23:25,1104.00,1104.00,1104.00,1104.00,0,20,20.00
01/31/2005,23:28,1104.00,1104.00,1104.00,1104.00,0,5,5.00
01/31/2005,23:29,1104.00,1104.00,1104.00,1104.00,0,5,5.00
01/31/2005,23:30,1104.00,1104.00,1104.00,1104.00,0,20,20.00
01/31/2005,23:31,1104.00,1104.00,1104.00,1104.00,0,2,2.00
01/31/2005,23:37,1104.00,1104.00,1104.00,1104.00,0,3,3.00
01/31/2005,23:40,1104.00,1104.00,1104.00,1104.00,0,1,1.00
01/31/2005,23:41,1104.25,1104.25,1104.25,1104.25,1,0,1.00
01/31/2005,23:42,1104.25,1104.25,1104.25,1104.25,3,0,3.00
01/31/2005,23:44,1104.00,1104.00,1104.00,1104.00,0,10,10.00
01/31/2005,23:45,1104.00,1104.00,1104.00,1104.00,0,4,4.00
01/31/2005,23:47,1104.00,1104.00,1104.00,1104.00,0,2,2.00
01/31/2005,23:53,1103.75,1103.75,1103.75,1103.75,0,2,2.00
01/31/2005,23:55,1104.00,1104.00,1104.00,1104.00,3,0,3.00
01/31/2005,23:56,1104.00,1104.00,1104.00,1104.00,1,0,1.00
02/01/2005,00:01,1104.00,1104.00,1104.00,1104.00,1,0,1.00
02/01/2005,00:02,1104.00,1104.00,1104.00,1104.00,1,0,1.00
02/01/2005,00:03,1103.75,1104.00,1103.75,1104.00,1,3,4.00
02/01/2005,00:04,1103.75,1103.75,1103.75,1103.75,0,2,2.00
02/01/2005,00:05,1104.00,1104.00,1104.00,1104.00,10,0,10.00
02/01/2005,00:12,1104.00,1104.00,1103.75,1103.75,3,1,4.00
02/01/2005,00:13,1103.75,1103.75,1103.75,1103.75,0,1,1.00
02/01/2005,00:18,1103.75,1104.00,1103.75,1104.00,4,4,8.00
02/01/2005,00:20,1104.00,1104.00,1104.00,1104.00,20,0,20.00
02/01/2005,00:21,1104.00,1104.00,1104.00,1104.00,1,0,1.00
02/01/2005,00:22,1104.00,1104.00,1104.00,1104.00,1,0,1.00
02/01/2005,00:23,1104.00,1104.00,1104.00,1104.00,1,0,1.00
02/01/2005,00:28,1104.25,1104.25,1104.25,1104.25,1,0,1.00
02/01/2005,00:29,1104.25,1104.25,1104.25,1104.25,8,0,8.00
02/01/2005,00:30,1104.25,1104.25,1104.25,1104.25,23,0,23.00
02/01/2005,00:31,1104.25,1104.25,1104.25,1104.25,10,0,10.00
02/01/2005,00:39,1104.25,1104.25,1104.25,1104.25,1,0,1.00
02/01/2005,00:40,1104.00,1104.00,1104.00,1104.00,0,1,1.00
02/01/2005,00:41,1104.25,1104.25,1104.25,1104.25,10,0,10.00
02/01/2005,00:43,1104.25,1104.25,1104.25,1104.25,1,0,1.00
02/01/2005,00:45,1104.25,1104.25,1104.25,1104.25,1,0,1.00
02/01/2005,00:50,1104.00,1104.00,1104.00,1104.00,0,2,2.00
02/01/2005,00:51,1104.25,1104.25,1104.00,1104.00,2,1,3.00
02/01/2005,00:52,1104.00,1104.00,1104.00,1104.00,0,2,2.00
02/01/2005,00:53,1104.00,1104.00,1104.00,1104.00,0,3,3.00
02/01/2005,00:55,1103.75,1103.75,1103.75,1103.75,0,1,1.00
02/01/2005,01:00,1104.00,1104.00,1104.00,1104.00,1,0,1.00
02/01/2005,01:01,1104.00,1104.00,1104.00,1104.00,1,0,1.00
02/01/2005,01:03,1104.00,1104.00,1104.00,1104.00,8,0,8.00
02/01/2005,01:04,1104.00,1104.00,1104.00,1104.00,8,0,8.00
02/01/2005,01:05,1104.00,1104.25,1103.75,1103.75,2,3,5.00
02/01/2005,01:07,1104.25,1104.25,1104.25,1104.25,1,0,1.00
02/01/2005,01:10,1103.75,1103.75,1103.75,1103.75,0,1,1.00
02/01/2005,01:13,1103.75,1103.75,1103.75,1103.75,0,60,60.00
02/01/2005,01:14,1103.75,1103.75,1103.50,1103.50,0,5,5.00
02/01/2005,01:15,1103.50,1103.50,1103.50,1103.50,0,6,6.00
02/01/2005,01:17,1103.75,1103.75,1103.75,1103.75,7,0,7.00
02/01/2005,01:18,1103.50,1103.50,1103.50,1103.50,0,5,5.00
02/01/2005,01:19,1103.75,1103.75,1103.75,1103.75,1,0,1.00
02/01/2005,01:22,1103.75,1103.75,1103.75,1103.75,1,0,1.00
02/01/2005,01:23,1103.50,1103.50,1103.50,1103.50,0,21,21.00
02/01/2005,01:24,1103.75,1103.75,1103.75,1103.75,5,0,5.00
02/01/2005,01:25,1103.50,1103.50,1103.50,1103.50,0,82,82.00
02/01/2005,01:26,1103.25,1103.25,1103.25,1103.25,0,6,6.00
02/01/2005,01:27,1103.50,1103.50,1103.50,1103.50,1,0,1.00
02/01/2005,01:31,1103.50,1103.50,1103.50,1103.50,1,0,1.00
02/01/2005,01:32,1103.50,1103.50,1103.50,1103.50,1,0,1.00
02/01/2005,01:34,1103.25,1103.25,1103.25,1103.25,0,1,1.00
02/01/2005,01:37,1103.25,1103.50,1103.25,1103.25,1,11,12.00
02/01/2005,01:38,1103.25,1103.25,1103.25,1103.25,0,1,1.00
02/01/2005,01:40,1103.25,1103.25,1103.25,1103.25,0,1,1.00
02/01/2005,01:41,1103.25,1103.25,1103.25,1103.25,0,116,116.00
02/01/2005,01:42,1103.00,1103.25,1103.00,1103.25,1,1,2.00
02/01/2005,01:43,1103.25,1103.25,1103.00,1103.00,1,1,2.00
02/01/2005,01:45,1103.25,1103.25,1103.25,1103.25,1,0,1.00
02/01/2005,01:46,1103.25,1103.25,1103.25,1103.25,155,0,155.00
02/01/2005,01:47,1103.25,1103.25,1103.25,1103.25,8,0,8.00
02/01/2005,01:48,1103.25,1103.25,1103.25,1103.25,3,0,3.00
02/01/2005,01:50,1103.25,1103.25,1103.00,1103.00,14,10,24.00
02/01/2005,01:51,1103.25,1103.25,1103.25,1103.25,2,0,2.00
02/01/2005,01:52,1103.25,1103.25,1103.25,1103.25,61,0,61.00
02/01/2005,01:53,1103.25,1103.25,1103.25,1103.25,4,0,4.00
02/01/2005,01:54,1103.25,1103.25,1103.00,1103.25,12,1,13.00
02/01/2005,01:55,1103.25,1103.25,1103.25,1103.25,1,0,1.00
02/01/2005,01:56,1103.00,1103.25,1103.00,1103.25,2,1,3.00
02/01/2005,01:57,1103.25,1103.25,1103.25,1103.25,5,0,5.00
02/01/2005,01:58,1103.00,1103.25,1103.00,1103.25,23,1,24.00
02/01/2005,01:59,1103.25,1103.50,1103.25,1103.50,70,0,70.00
02/01/2005,02:01,1103.25,1103.25,1103.25,1103.25,0,91,91.00
02/01/2005,02:02,1103.25,1103.25,1103.00,1103.00,2,10,12.00
02/01/2005,02:03,1103.25,1103.25,1103.00,1103.00,91,1,92.00
02/01/2005,02:04,1103.00,1103.25,1103.00,1103.25,37,9,46.00
02/01/2005,02:05,1103.25,1103.25,1103.25,1103.25,11,0,11.00
02/01/2005,02:06,1103.25,1103.25,1103.25,1103.25,1,0,1.00
02/01/2005,02:07,1103.25,1103.50,1103.25,1103.50,73,0,73.00
02/01/2005,02:08,1103.50,1103.50,1103.25,1103.25,6,60,66.00
02/01/2005,02:09,1103.25,1103.25,1103.25,1103.25,0,38,38.00
02/01/2005,02:10,1103.50,1103.50,1103.25,1103.25,1,84,85.00
02/01/2005,02:11,1103.25,1103.25,1103.25,1103.25,0,13,13.00
02/01/2005,02:12,1103.25,1103.25,1103.25,1103.25,0,60,60.00
02/01/2005,02:13,1103.25,1103.25,1103.25,1103.25,0,1,1.00
02/01/2005,02:14,1103.25,1103.50,1103.25,1103.25,5,110,115.00
02/01/2005,02:15,1103.25,1103.25,1103.25,1103.25,0,18,18.00
02/01/2005,02:16,1103.25,1103.25,1103.25,1103.25,0,59,59.00
02/01/2005,02:17,1103.25,1103.25,1103.00,1103.00,0,10,10.00
02/01/2005,02:18,1103.00,1103.00,1102.75,1103.00,189,283,472.00
02/01/2005,02:19,1103.00,1103.00,1103.00,1103.00,84,0,84.00
02/01/2005,02:20,1103.00,1103.00,1103.00,1103.00,1,0,1.00
02/01/2005,02:21,1102.75,1102.75,1102.75,1102.75,0,66,66.00
02/01/2005,02:22,1102.75,1102.75,1102.75,1102.75,0,10,10.00
02/01/2005,02:23,1102.75,1102.75,1102.50,1102.75,2,197,199.00
02/01/2005,02:24,1102.75,1102.75,1102.75,1102.75,97,0,97.00
02/01/2005,02:25,1102.75,1102.75,1102.75,1102.75,1,0,1.00
02/01/2005,02:26,1103.00,1103.00,1103.00,1103.00,4,0,4.00
02/01/2005,02:27,1102.75,1102.75,1102.75,1102.75,0,26,26.00
02/01/2005,02:29,1102.75,1102.75,1102.75,1102.75,0,10,10.00
02/01/2005,02:30,1102.50,1102.75,1102.50,1102.75,136,3,139.00
02/01/2005,02:31,1102.75,1102.75,1102.50,1102.50,160,10,170.00
02/01/2005,02:32,1102.75,1102.75,1102.75,1102.75,40,0,40.00
02/01/2005,02:33,1102.75,1102.75,1102.75,1102.75,45,0,45.00
02/01/2005,02:35,1102.75,1102.75,1102.75,1102.75,105,0,105.00
02/01/2005,02:37,1102.75,1102.75,1102.50,1102.50,27,1,28.00
02/01/2005,02:38,1102.50,1102.75,1102.50,1102.75,1,51,52.00
02/01/2005,02:39,1102.75,1102.75,1102.75,1102.75,69,0,69.00
02/01/2005,02:40,1102.75,1103.00,1102.75,1102.75,4,18,22.00
02/01/2005,02:41,1102.75,1103.00,1102.75,1103.00,153,1,154.00
02/01/2005,02:42,1103.00,1103.00,1103.00,1103.00,16,0,16.00
02/01/2005,02:43,1103.00,1103.00,1103.00,1103.00,4,0,4.00
02/01/2005,02:45,1102.75,1102.75,1102.75,1102.75,0,25,25.00
02/01/2005,02:46,1102.75,1102.75,1102.75,1102.75,0,1,1.00
02/01/2005,02:48,1102.50,1102.75,1102.50,1102.75,2,4,6.00
02/01/2005,02:49,1102.50,1102.75,1102.50,1102.75,1,3,4.00
02/01/2005,02:50,1102.50,1102.75,1102.50,1102.75,41,26,67.00
02/01/2005,02:52,1102.50,1102.75,1102.50,1102.75,88,30,118.00
02/01/2005,02:53,1102.75,1102.75,1102.75,1102.75,11,0,11.00
02/01/2005,02:54,1102.75,1102.75,1102.75,1102.75,25,0,25.00
02/01/2005,02:58,1102.75,1102.75,1102.75,1102.75,17,0,17.00
02/01/2005,02:59,1102.75,1102.75,1102.75,1102.75,68,0,68.00
02/01/2005,03:01,1103.00,1103.00,1103.00,1103.00,16,0,16.00
02/01/2005,03:02,1103.00,1103.00,1103.00,1103.00,59,0,59.00
02/01/2005,03:03,1103.25,1103.25,1103.25,1103.25,1,0,1.00
02/01/2005,03:04,1103.25,1103.25,1103.25,1103.25,11,0,11.00
02/01/2005,03:05,1103.00,1103.00,1103.00,1103.00,0,1,1.00
02/01/2005,03:06,1103.25,1103.25,1103.25,1103.25,2,0,2.00
02/01/2005,03:07,1103.00,1103.00,1103.00,1103.00,0,18,18.00
02/01/2005,03:09,1103.00,1103.25,1103.00,1103.25,30,3,33.00
02/01/2005,03:10,1103.25,1103.25,1103.25,1103.25,49,0,49.00
02/01/2005,03:12,1103.50,1103.50,1103.50,1103.50,20,0,20.00
02/01/2005,03:13,1103.50,1103.50,1103.50,1103.50,3,0,3.00
02/01/2005,03:14,1103.50,1103.50,1103.50,1103.50,52,0,52.00
02/01/2005,03:15,1103.50,1103.50,1103.50,1103.50,27,0,27.00
02/01/2005,03:16,1103.50,1103.75,1103.50,1103.75,35,12,47.00
02/01/2005,03:17,1103.50,1103.50,1103.50,1103.50,0,18,18.00
02/01/2005,03:18,1103.50,1103.50,1103.50,1103.50,0,44,44.00
02/01/2005,03:21,1103.25,1103.25,1103.25,1103.25,0,19,19.00
02/01/2005,03:22,1103.25,1103.25,1103.25,1103.25,0,15,15.00
02/01/2005,03:25,1103.25,1103.25,1103.25,1103.25,0,4,4.00
02/01/2005,03:26,1103.25,1103.25,1103.00,1103.25,1,2,3.00
02/01/2005,03:27,1103.00,1103.25,1103.00,1103.25,3,1,4.00
02/01/2005,03:28,1103.00,1103.00,1103.00,1103.00,0,1,1.00
02/01/2005,03:30,1103.25,1103.25,1103.25,1103.25,29,0,29.00
02/01/2005,03:31,1103.50,1103.50,1103.50,1103.50,3,0,3.00
02/01/2005,03:32,1103.50,1103.50,1103.50,1103.50,34,0,34.00
02/01/2005,03:33,1103.50,1103.50,1103.50,1103.50,1,0,1.00
02/01/2005,03:34,1103.50,1103.50,1103.50,1103.50,1,0,1.00
02/01/2005,03:35,1103.75,1103.75,1103.75,1103.75,20,0,20.00
02/01/2005,03:36,1103.75,1103.75,1103.75,1103.75,2,0,2.00
02/01/2005,03:37,1103.50,1103.50,1103.50,1103.50,0,4,4.00
02/01/2005,03:39,1103.75,1103.75,1103.75,1103.75,3,0,3.00
02/01/2005,03:40,1103.50,1103.50,1103.50,1103.50,0,55,55.00
02/01/2005,03:41,1103.75,1103.75,1103.75,1103.75,1,0,1.00
02/01/2005,03:42,1103.75,1104.00,1103.75,1104.00,173,0,173.00
02/01/2005,03:43,1104.00,1104.00,1103.75,1104.00,36,10,46.00
02/01/2005,03:44,1104.00,1104.00,1104.00,1104.00,162,0,162.00
02/01/2005,03:46,1103.75,1104.00,1103.75,1103.75,4,86,90.00
02/01/2005,03:47,1103.75,1103.75,1103.75,1103.75,0,5,5.00
02/01/2005,03:49,1103.75,1103.75,1103.75,1103.75,0,1,1.00
02/01/2005,03:51,1103.75,1103.75,1103.75,1103.75,0,44,44.00
02/01/2005,03:55,1103.50,1103.50,1103.50,1103.50,0,1,1.00
02/01/2005,03:56,1103.75,1103.75,1103.75,1103.75,5,0,5.00
02/01/2005,03:59,1103.75,1103.75,1103.75,1103.75,5,0,5.00
02/01/2005,04:01,1103.75,1103.75,1103.75,1103.75,14,0,14.00
02/01/2005,04:02,1103.75,1103.75,1103.75,1103.75,24,0,24.00
02/01/2005,04:04,1103.75,1104.00,1103.75,1104.00,21,0,21.00
02/01/2005,04:05,1104.00,1104.00,1104.00,1104.00,6,0,6.00
02/01/2005,04:06,1103.75,1103.75,1103.75,1103.75,0,1,1.00
02/01/2005,04:08,1103.75,1104.00,1103.75,1103.75,11,9,20.00
02/01/2005,04:09,1104.00,1104.00,1104.00,1104.00,42,0,42.00
02/01/2005,04:10,1104.00,1104.00,1104.00,1104.00,7,0,7.00
02/01/2005,04:14,1103.75,1104.00,1103.75,1104.00,3,10,13.00
02/01/2005,04:15,1103.75,1103.75,1103.75,1103.75,0,25,25.00
02/01/2005,04:17,1103.75,1104.00,1103.75,1104.00,1,1,2.00
02/01/2005,04:18,1104.00,1104.00,1104.00,1104.00,1,0,1.00
02/01/2005,04:19,1103.75,1104.00,1103.75,1103.75,8,25,33.00
02/01/2005,04:20,1103.75,1104.00,1103.75,1103.75,1,5,6.00
02/01/2005,04:22,1104.00,1104.00,1104.00,1104.00,79,0,79.00
02/01/2005,04:23,1104.00,1104.00,1103.75,1103.75,7,1,8.00
02/01/2005,04:24,1104.00,1104.00,1104.00,1104.00,3,0,3.00
02/01/2005,04:25,1103.75,1104.00,1103.75,1104.00,1,10,11.00
02/01/2005,04:26,1104.00,1104.00,1104.00,1104.00,2,0,2.00
02/01/2005,04:29,1103.75,1104.00,1103.75,1104.00,6,3,9.00
02/01/2005,04:31,1103.75,1103.75,1103.75,1103.75,0,4,4.00
02/01/2005,04:32,1103.75,1103.75,1103.75,1103.75,0,1,1.00
02/01/2005,04:33,1103.75,1103.75,1103.75,1103.75,0,11,11.00
02/01/2005,04:38,1103.75,1103.75,1103.75,1103.75,0,1,1.00
02/01/2005,04:40,1104.00,1104.00,1104.00,1104.00,23,0,23.00
02/01/2005,04:45,1103.75,1103.75,1103.75,1103.75,0,48,48.00
02/01/2005,04:46,1103.75,1103.75,1103.75,1103.75,0,9,9.00
02/01/2005,04:47,1103.75,1103.75,1103.75,1103.75,0,1,1.00
02/01/2005,04:48,1103.75,1103.75,1103.75,1103.75,0,3,3.00
02/01/2005,04:52,1103.75,1103.75,1103.75,1103.75,0,5,5.00
02/01/2005,04:53,1103.75,1103.75,1103.75,1103.75,0,36,36.00
02/01/2005,04:54,1103.75,1103.75,1103.75,1103.75,0,35,35.00
02/01/2005,04:55,1103.75,1103.75,1103.75,1103.75,0,9,9.00
02/01/2005,04:57,1104.00,1104.00,1104.00,1104.00,55,0,55.00
02/01/2005,04:58,1103.75,1104.00,1103.75,1103.75,1,14,15.00
02/01/2005,04:59,1103.75,1103.75,1103.75,1103.75,0,10,10.00
02/01/2005,05:01,1104.00,1104.00,1103.75,1103.75,1,2,3.00
02/01/2005,05:05,1104.00,1104.25,1104.00,1104.00,139,3,142.00
02/01/2005,05:06,1104.25,1104.25,1104.25,1104.25,2,0,2.00
02/01/2005,05:07,1104.00,1104.25,1104.00,1104.00,1,38,39.00
02/01/2005,05:08,1104.25,1104.25,1103.75,1104.00,23,18,41.00
02/01/2005,05:10,1104.00,1104.00,1104.00,1104.00,1,0,1.00
02/01/2005,05:11,1104.25,1104.25,1104.25,1104.25,1,0,1.00
02/01/2005,05:12,1104.25,1104.25,1104.25,1104.25,6,0,6.00
02/01/2005,05:13,1104.25,1104.50,1104.00,1104.50,214,4,218.00
02/01/2005,05:15,1104.25,1104.25,1104.25,1104.25,0,61,61.00
02/01/2005,05:16,1104.25,1104.50,1104.25,1104.50,202,18,220.00
02/01/2005,05:17,1104.25,1104.25,1104.25,1104.25,0,2,2.00
02/01/2005,05:19,1104.50,1104.50,1104.50,1104.50,37,0,37.00
02/01/2005,05:20,1104.50,1104.50,1104.50,1104.50,81,0,81.00
02/01/2005,05:21,1104.25,1104.25,1104.25,1104.25,0,1,1.00
02/01/2005,05:22,1104.25,1104.25,1104.25,1104.25,0,12,12.00
02/01/2005,05:23,1104.50,1104.50,1104.50,1104.50,3,0,3.00
02/01/2005,05:24,1104.50,1104.50,1104.50,1104.50,5,0,5.00
02/01/2005,05:25,1104.25,1104.25,1104.25,1104.25,0,2,2.00
02/01/2005,05:26,1104.25,1104.25,1104.25,1104.25,0,36,36.00
02/01/2005,05:27,1104.25,1104.25,1104.25,1104.25,0,27,27.00
02/01/2005,05:28,1104.25,1104.25,1104.25,1104.25,0,16,16.00
02/01/2005,05:29,1104.25,1104.25,1104.25,1104.25,0,14,14.00
02/01/2005,05:30,1104.25,1104.25,1104.25,1104.25,0,23,23.00
02/01/2005,05:31,1104.25,1104.25,1104.25,1104.25,0,36,36.00
02/01/2005,05:32,1104.25,1104.50,1104.25,1104.50,213,10,223.00
02/01/2005,05:33,1104.50,1104.50,1104.50,1104.50,54,0,54.00
02/01/2005,05:34,1104.50,1104.50,1104.25,1104.50,68,1,69.00
02/01/2005,05:35,1104.50,1104.50,1104.50,1104.50,5,0,5.00
02/01/2005,05:36,1104.50,1104.50,1104.50,1104.50,3,0,3.00
02/01/2005,05:37,1104.50,1104.50,1104.50,1104.50,3,0,3.00
02/01/2005,05:38,1104.50,1104.50,1104.50,1104.50,6,0,6.00
02/01/2005,05:39,1104.75,1104.75,1104.75,1104.75,143,0,143.00
02/01/2005,05:40,1104.50,1104.50,1104.50,1104.50,0,6,6.00
02/01/2005,05:41,1104.50,1104.50,1104.50,1104.50,0,1,1.00
02/01/2005,05:42,1104.50,1104.50,1104.50,1104.50,0,87,87.00
02/01/2005,05:43,1104.25,1104.25,1104.25,1104.25,0,48,48.00
02/01/2005,05:44,1104.25,1104.25,1104.25,1104.25,0,10,10.00
02/01/2005,05:45,1104.25,1104.25,1104.25,1104.25,0,10,10.00
02/01/2005,05:46,1104.25,1104.50,1104.25,1104.50,1,1,2.00
02/01/2005,05:49,1104.25,1104.25,1104.25,1104.25,0,51,51.00
02/01/2005,05:50,1104.25,1104.25,1104.25,1104.25,0,10,10.00
02/01/2005,05:51,1104.25,1104.25,1104.00,1104.25,2,14,16.00
02/01/2005,05:52,1104.25,1104.25,1104.25,1104.25,70,0,70.00
02/01/2005,05:53,1104.25,1104.25,1104.00,1104.25,31,7,38.00
02/01/2005,05:55,1104.25,1104.25,1104.25,1104.25,6,0,6.00
02/01/2005,05:56,1104.25,1104.25,1104.25,1104.25,7,0,7.00
02/01/2005,05:57,1104.25,1104.25,1104.25,1104.25,3,0,3.00
02/01/2005,05:58,1104.25,1104.25,1104.25,1104.25,5,0,5.00
02/01/2005,05:59,1104.25,1104.25,1104.25,1104.25,2,0,2.00
02/01/2005,06:00,1104.25,1104.25,1104.25,1104.25,1,0,1.00
02/01/2005,06:01,1104.25,1104.25,1104.25,1104.25,17,0,17.00
02/01/2005,06:03,1104.50,1104.50,1104.50,1104.50,215,0,215.00
02/01/2005,06:04,1104.50,1104.50,1104.50,1104.50,7,0,7.00
02/01/2005,06:05,1104.50,1104.50,1104.25,1104.25,1,3,4.00
02/01/2005,06:08,1104.50,1104.50,1104.50,1104.50,8,0,8.00
02/01/2005,06:11,1104.25,1104.25,1104.25,1104.25,0,30,30.00
02/01/2005,06:12,1104.25,1104.25,1104.25,1104.25,0,1,1.00
02/01/2005,06:14,1104.50,1104.50,1104.50,1104.50,1,0,1.00
02/01/2005,06:15,1104.50,1104.50,1104.50,1104.50,139,0,139.00
02/01/2005,06:16,1104.50,1104.50,1104.50,1104.50,3,0,3.00
02/01/2005,06:17,1104.50,1104.50,1104.50,1104.50,6,0,6.00
02/01/2005,06:18,1104.50,1104.50,1104.50,1104.50,62,0,62.00
02/01/2005,06:19,1104.25,1104.25,1104.25,1104.25,0,1,1.00
02/01/2005,06:22,1104.50,1104.50,1104.50,1104.50,2,0,2.00
02/01/2005,06:24,1104.50,1104.50,1104.50,1104.50,52,0,52.00
02/01/2005,06:25,1104.50,1104.50,1104.50,1104.50,80,0,80.00
02/01/2005,06:26,1104.75,1104.75,1104.50,1104.50,2,1,3.00
02/01/2005,06:27,1104.50,1104.75,1104.50,1104.75,60,18,78.00
02/01/2005,06:28,1104.75,1104.75,1104.50,1104.50,9,2,11.00
02/01/2005,06:29,1104.50,1104.50,1104.50,1104.50,0,178,178.00
02/01/2005,06:30,1104.50,1104.50,1104.50,1104.50,0,2,2.00
02/01/2005,06:31,1104.75,1104.75,1104.50,1104.50,1,39,40.00
02/01/2005,06:34,1104.75,1104.75,1104.50,1104.50,1,112,113.00
02/01/2005,06:35,1104.50,1104.50,1104.50,1104.50,0,26,26.00
02/01/2005,06:36,1104.75,1104.75,1104.75,1104.75,5,0,5.00
02/01/2005,06:37,1104.75,1104.75,1104.75,1104.75,170,0,170.00
02/01/2005,06:38,1105.00,1105.00,1105.00,1105.00,9,0,9.00
02/01/2005,06:39,1104.75,1104.75,1104.75,1104.75,0,9,9.00
02/01/2005,06:41,1104.75,1104.75,1104.50,1104.50,1,68,69.00
02/01/2005,06:42,1104.75,1104.75,1104.75,1104.75,101,0,101.00
02/01/2005,06:43,1104.75,1105.00,1104.50,1104.75,18,4,22.00
02/01/2005,06:44,1104.75,1104.75,1104.75,1104.75,0,14,14.00
02/01/2005,06:46,1104.50,1104.50,1104.50,1104.50,0,2,2.00
02/01/2005,06:48,1104.75,1104.75,1104.75,1104.75,71,0,71.00
02/01/2005,06:50,1104.75,1104.75,1104.75,1104.75,1,0,1.00
02/01/2005,06:52,1104.50,1104.50,1104.50,1104.50,0,1,1.00
02/01/2005,06:54,1104.75,1104.75,1104.75,1104.75,132,0,132.00
02/01/2005,06:55,1104.75,1104.75,1104.75,1104.75,55,0,55.00
02/01/2005,06:57,1104.50,1104.50,1104.50,1104.50,0,31,31.00
02/01/2005,06:58,1104.75,1104.75,1104.75,1104.75,50,0,50.00
02/01/2005,06:59,1104.75,1104.75,1104.75,1104.75,1,0,1.00
02/01/2005,07:00,1104.75,1104.75,1104.75,1104.75,16,0,16.00
02/01/2005,07:01,1104.75,1104.75,1104.75,1104.75,96,0,96.00
02/01/2005,07:02,1105.00,1105.00,1104.75,1104.75,3,34,37.00
02/01/2005,07:03,1104.75,1104.75,1104.75,1104.75,0,11,11.00
02/01/2005,07:04,1105.00,1105.00,1104.75,1104.75,6,4,10.00
02/01/2005,07:05,1104.75,1104.75,1104.75,1104.75,0,1,1.00
02/01/2005,07:06,1104.75,1105.00,1104.75,1105.00,6,21,27.00
02/01/2005,07:07,1105.00,1105.00,1104.75,1104.75,263,4,267.00
02/01/2005,07:08,1105.00,1105.00,1104.75,1104.75,4,1,5.00
02/01/2005,07:09,1105.00,1105.00,1105.00,1105.00,101,0,101.00
02/01/2005,07:13,1105.00,1105.00,1105.00,1105.00,1,0,1.00
02/01/2005,07:14,1105.00,1105.25,1105.00,1105.25,430,2,432.00
02/01/2005,07:15,1105.25,1105.50,1105.25,1105.25,587,5,592.00
02/01/2005,07:16,1105.25,1106.00,1105.25,1105.75,624,160,784.00
02/01/2005,07:17,1105.75,1105.75,1105.75,1105.75,127,0,127.00
02/01/2005,07:18,1105.75,1105.75,1105.50,1105.50,216,4,220.00
02/01/2005,07:19,1105.50,1105.75,1105.50,1105.75,5,3,8.00
02/01/2005,07:20,1105.50,1105.75,1105.50,1105.75,2,110,112.00
02/01/2005,07:21,1105.50,1105.50,1105.50,1105.50,0,2,2.00
02/01/2005,07:22,1105.50,1105.75,1105.50,1105.50,2,11,13.00
02/01/2005,07:23,1105.50,1105.50,1105.50,1105.50,0,141,141.00
02/01/2005,07:24,1105.50,1105.50,1105.25,1105.50,140,5,145.00
02/01/2005,07:25,1105.50,1105.50,1105.50,1105.50,84,0,84.00
02/01/2005,07:26,1105.75,1105.75,1105.50,1105.50,1,6,7.00
02/01/2005,07:27,1105.50,1105.75,1105.50,1105.75,5,10,15.00
02/01/2005,07:28,1105.50,1105.75,1105.50,1105.75,410,131,541.00
02/01/2005,07:29,1105.75,1105.75,1105.50,1105.75,5,8,13.00
02/01/2005,07:30,1105.75,1105.75,1105.50,1105.75,106,9,115.00
02/01/2005,07:31,1105.75,1105.75,1105.50,1105.50,107,11,118.00
02/01/2005,07:32,1105.50,1105.75,1105.50,1105.75,200,166,366.00
02/01/2005,07:33,1105.75,1105.75,1105.50,1105.50,5,15,20.00
02/01/2005,07:34,1105.50,1105.75,1105.50,1105.75,442,213,655.00
02/01/2005,07:35,1105.75,1106.25,1105.50,1106.25,928,31,959.00
02/01/2005,07:36,1106.25,1106.50,1106.00,1106.25,384,96,480.00
02/01/2005,07:37,1106.25,1106.25,1106.00,1106.25,184,45,229.00
02/01/2005,07:38,1106.00,1106.25,1106.00,1106.25,12,13,25.00
02/01/2005,07:39,1106.00,1106.25,1106.00,1106.25,69,1,70.00
02/01/2005,07:40,1106.25,1106.25,1106.25,1106.25,278,0,278.00
02/01/2005,07:41,1106.25,1106.25,1106.25,1106.25,82,0,82.00
02/01/2005,07:42,1106.25,1106.50,1106.25,1106.50,92,6,98.00
02/01/2005,07:43,1106.50,1106.50,1106.25,1106.25,76,176,252.00
02/01/2005,07:44,1106.25,1106.25,1106.00,1106.25,81,10,91.00
02/01/2005,07:45,1106.25,1106.25,1106.00,1106.00,207,6,213.00
02/01/2005,07:46,1106.00,1106.25,1106.00,1106.25,6,15,21.00
02/01/2005,07:47,1106.25,1106.25,1106.25,1106.25,188,0,188.00
02/01/2005,07:48,1106.25,1106.25,1106.25,1106.25,7,0,7.00
02/01/2005,07:49,1106.25,1106.75,1106.25,1106.50,795,20,815.00
02/01/2005,07:50,1106.50,1106.75,1106.50,1106.50,284,4,288.00
02/01/2005,07:51,1106.75,1106.75,1106.50,1106.50,3,31,34.00
02/01/2005,07:52,1106.75,1106.75,1106.75,1106.75,118,0,118.00
02/01/2005,07:53,1106.50,1106.75,1106.50,1106.50,5,60,65.00
02/01/2005,07:54,1106.50,1106.50,1106.25,1106.50,2,168,170.00
02/01/2005,07:55,1106.50,1106.50,1106.25,1106.50,183,1,184.00
02/01/2005,07:56,1106.25,1106.50,1106.25,1106.50,2,2,4.00
02/01/2005,07:57,1106.25,1106.50,1106.25,1106.50,369,21,390.00
02/01/2005,07:58,1106.50,1106.50,1106.50,1106.50,76,0,76.00
02/01/2005,07:59,1106.50,1106.50,1106.25,1106.25,86,6,92.00
02/01/2005,08:00,1106.25,1106.50,1106.25,1106.50,8,6,14.00
02/01/2005,08:01,1106.50,1106.50,1106.25,1106.50,235,2,237.00
02/01/2005,08:02,1106.50,1106.75,1106.50,1106.75,15,0,15.00
02/01/2005,08:03,1106.50,1106.50,1106.25,1106.25,5,129,134.00
02/01/2005,08:04,1106.50,1106.50,1106.25,1106.25,32,2,34.00
02/01/2005,08:05,1106.50,1106.50,1106.25,1106.25,10,2,12.00
02/01/2005,08:06,1106.25,1106.50,1106.25,1106.50,2,55,57.00
02/01/2005,08:07,1106.25,1106.25,1106.00,1106.00,0,487,487.00
02/01/2005,08:08,1106.25,1106.25,1106.00,1106.00,14,3,17.00
02/01/2005,08:09,1106.00,1106.25,1106.00,1106.25,2,4,6.00
02/01/2005,08:10,1106.00,1106.25,1106.00,1106.25,18,9,27.00
02/01/2005,08:11,1106.00,1106.25,1106.00,1106.25,1,28,29.00
02/01/2005,08:12,1106.00,1106.00,1105.75,1106.00,34,163,197.00
02/01/2005,08:13,1106.00,1106.25,1106.00,1106.25,20,0,20.00
02/01/2005,08:14,1106.25,1106.25,1106.00,1106.00,12,18,30.00
02/01/2005,08:15,1106.25,1106.25,1106.25,1106.25,25,0,25.00
02/01/2005,08:16,1106.25,1106.25,1106.00,1106.00,2,30,32.00
02/01/2005,08:17,1106.00,1106.25,1106.00,1106.00,5,88,93.00
02/01/2005,08:18,1106.00,1106.25,1106.00,1106.25,25,4,29.00
02/01/2005,08:19,1106.25,1106.25,1106.00,1106.00,3,133,136.00
02/01/2005,08:20,1106.00,1106.00,1106.00,1106.00,0,71,71.00
02/01/2005,08:21,1106.00,1106.25,1106.00,1106.00,1,53,54.00
02/01/2005,08:22,1105.75,1106.00,1105.75,1105.75,12,5,17.00
02/01/2005,08:23,1106.00,1106.00,1105.75,1106.00,7,8,15.00
02/01/2005,08:25,1105.75,1106.00,1105.75,1105.75,343,80,423.00
02/01/2005,08:26,1106.00,1106.00,1105.75,1105.75,4,28,32.00
02/01/2005,08:27,1105.75,1106.00,1105.75,1106.00,22,30,52.00
02/01/2005,08:28,1106.00,1106.25,1105.75,1106.25,826,5,831.00
02/01/2005,08:29,1106.25,1106.25,1105.75,1106.00,104,514,618.00
02/01/2005,08:30,1106.00,1106.25,1105.50,1106.00,1863,1336,3199.00
02/01/2005,08:31,1106.25,1106.25,1105.75,1106.00,2411,1655,4066.00
02/01/2005,08:32,1105.75,1106.00,1105.25,1105.25,429,1531,1960.00
02/01/2005,08:33,1105.50,1105.75,1105.25,1105.50,821,794,1615.00
02/01/2005,08:34,1105.50,1106.00,1105.25,1105.25,812,1202,2014.00
02/01/2005,08:35,1105.25,1105.50,1105.00,1105.25,1358,1387,2745.00
02/01/2005,08:36,1105.25,1105.50,1105.00,1105.25,709,459,1168.00
02/01/2005,08:37,1105.50,1106.00,1105.25,1105.75,1354,887,2241.00
02/01/2005,08:38,1105.75,1106.00,1105.50,1105.50,288,388,676.00
02/01/2005,08:39,1105.75,1106.25,1105.50,1106.00,1509,390,1899.00
02/01/2005,08:40,1106.00,1106.25,1105.75,1105.75,206,775,981.00
02/01/2005,08:41,1105.75,1106.00,1105.75,1105.75,314,478,792.00
02/01/2005,08:42,1105.75,1106.00,1105.25,1105.50,1032,1926,2958.00
02/01/2005,08:43,1105.50,1105.75,1105.50,1105.50,76,584,660.00
02/01/2005,08:44,1105.75,1106.00,1105.50,1105.75,623,180,803.00
02/01/2005,08:45,1105.75,1106.25,1105.75,1106.00,625,861,1486.00
02/01/2005,08:46,1105.75,1106.00,1105.00,1105.50,560,2215,2775.00
02/01/2005,08:47,1105.25,1105.50,1105.00,1105.00,519,365,884.00
02/01/2005,08:48,1105.25,1105.25,1104.75,1105.00,578,1733,2311.00
02/01/2005,08:49,1105.00,1105.50,1105.00,1105.50,702,435,1137.00
02/01/2005,08:50,1105.25,1105.50,1105.00,1105.25,448,828,1276.00
02/01/2005,08:51,1105.25,1105.50,1105.00,1105.25,274,205,479.00
02/01/2005,08:52,1105.25,1105.25,1105.00,1105.25,429,480,909.00
02/01/2005,08:53,1105.25,1105.25,1104.75,1105.00,151,547,698.00
02/01/2005,08:54,1105.00,1105.25,1104.75,1105.00,756,1184,1940.00
02/01/2005,08:55,1105.25,1105.25,1104.50,1104.50,949,2332,3281.00
02/01/2005,08:56,1104.50,1105.00,1104.50,1105.00,1074,355,1429.00
02/01/2005,08:57,1104.75,1105.25,1104.75,1105.00,1832,375,2207.00
02/01/2005,08:58,1105.00,1105.25,1105.00,1105.25,662,1077,1739.00
02/01/2005,08:59,1105.25,1105.50,1105.00,1105.25,502,490,992.00
02/01/2005,09:00,1105.25,1105.25,1105.00,1105.00,199,177,376.00
02/01/2005,09:01,1105.25,1105.50,1104.75,1105.00,911,1163,2074.00
02/01/2005,09:02,1104.75,1105.25,1104.00,1104.50,1922,3774,5696.00
02/01/2005,09:03,1104.50,1104.75,1104.25,1104.75,1700,500,2200.00
02/01/2005,09:04,1104.50,1105.00,1104.50,1105.00,900,745,1645.00
02/01/2005,09:05,1104.75,1105.25,1104.75,1105.25,598,183,781.00
02/01/2005,09:06,1105.25,1105.25,1105.00,1105.00,391,344,735.00
02/01/2005,09:07,1105.00,1105.50,1104.75,1104.75,321,1911,2232.00
02/01/2005,09:08,1105.00,1105.25,1104.75,1105.00,800,651,1451.00
02/01/2005,09:09,1105.00,1105.25,1104.75,1105.00,333,423,756.00
02/01/2005,09:10,1105.00,1105.75,1105.00,1105.50,1584,600,2184.00
02/01/2005,09:11,1105.50,1106.00,1105.25,1105.50,1239,1065,2304.00
02/01/2005,09:12,1105.25,1105.75,1105.00,1105.50,644,670,1314.00
02/01/2005,09:13,1105.50,1105.50,1105.00,1105.25,346,431,777.00
02/01/2005,09:14,1105.00,1105.50,1105.00,1105.50,126,31,157.00
02/01/2005,09:15,1105.25,1105.50,1105.25,1105.50,168,26,194.00
02/01/2005,09:16,1105.50,1105.75,1105.25,1105.50,1528,528,2056.00
02/01/2005,09:17,1105.50,1105.50,1105.25,1105.50,281,19,300.00
02/01/2005,09:18,1105.50,1105.75,1105.25,1105.50,359,76,435.00
02/01/2005,09:19,1105.75,1105.75,1105.25,1105.25,683,574,1257.00
02/01/2005,09:20,1105.25,1105.50,1105.25,1105.25,596,1364,1960.00
02/01/2005,09:21,1105.00,1105.25,1104.75,1105.00,426,1115,1541.00
02/01/2005,09:22,1105.00,1105.00,1104.75,1104.75,62,387,449.00
02/01/2005,09:23,1104.75,1105.50,1104.75,1105.25,794,259,1053.00
02/01/2005,09:24,1105.50,1105.75,1105.25,1105.50,1004,511,1515.00
02/01/2005,09:25,1105.75,1105.75,1105.50,1105.50,377,89,466.00
02/01/2005,09:26,1105.75,1106.25,1105.50,1106.00,1528,455,1983.00
02/01/2005,09:27,1106.00,1106.25,1106.00,1106.25,445,103,548.00
02/01/2005,09:28,1106.25,1106.25,1105.75,1106.25,452,670,1122.00
02/01/2005,09:29,1106.00,1106.25,1105.75,1106.00,79,253,332.00
02/01/2005,09:30,1105.75,1106.25,1105.75,1106.00,369,88,457.00
02/01/2005,09:31,1106.00,1106.25,1105.25,1105.25,307,1925,2232.00
02/01/2005,09:32,1105.25,1105.75,1105.25,1105.50,469,534,1003.00
02/01/2005,09:33,1105.50,1105.75,1105.50,1105.50,6,150,156.00
02/01/2005,09:34,1105.50,1106.25,1105.50,1106.25,1408,309,1717.00
02/01/2005,09:35,1106.25,1107.00,1106.00,1106.50,3753,641,4394.00
02/01/2005,09:36,1106.50,1106.75,1106.25,1106.75,1018,964,1982.00
02/01/2005,09:37,1106.50,1106.75,1106.50,1106.50,762,155,917.00
02/01/2005,09:38,1106.75,1106.75,1106.50,1106.50,250,739,989.00
02/01/2005,09:39,1106.75,1107.00,1106.50,1107.00,1589,184,1773.00
02/01/2005,09:40,1107.00,1107.25,1106.75,1107.25,2386,1411,3797.00
02/01/2005,09:41,1107.25,1107.25,1106.75,1106.75,630,1143,1773.00
02/01/2005,09:42,1106.75,1107.25,1106.75,1107.00,1009,1364,2373.00
02/01/2005,09:43,1107.00,1107.25,1107.00,1107.00,1642,168,1810.00
02/01/2005,09:44,1107.00,1107.25,1106.75,1107.00,735,1405,2140.00
02/01/2005,09:45,1107.25,1107.25,1106.75,1107.00,445,761,1206.00
02/01/2005,09:46,1107.00,1107.25,1106.75,1107.00,473,181,654.00
02/01/2005,09:47,1107.00,1107.25,1106.75,1107.00,198,514,712.00
02/01/2005,09:48,1107.00,1107.25,1107.00,1107.00,439,239,678.00
02/01/2005,09:49,1107.25,1107.25,1107.00,1107.00,25,109,134.00
02/01/2005,09:50,1107.00,1107.50,1107.00,1107.00,536,2587,3123.00
02/01/2005,09:51,1107.00,1107.00,1106.75,1106.75,69,468,537.00
02/01/2005,09:52,1107.00,1107.00,1106.50,1106.50,718,1049,1767.00
02/01/2005,09:53,1106.50,1106.75,1106.50,1106.50,90,790,880.00
02/01/2005,09:54,1106.75,1106.75,1106.50,1106.50,56,82,138.00
02/01/2005,09:55,1106.75,1106.75,1106.50,1106.50,82,414,496.00
02/01/2005,09:56,1106.75,1107.00,1106.50,1106.75,1389,865,2254.00
02/01/2005,09:57,1106.75,1107.00,1106.50,1106.75,542,126,668.00
02/01/2005,09:58,1107.00,1107.00,1106.75,1106.75,402,62,464.00
02/01/2005,09:59,1107.00,1107.00,1106.75,1107.00,31,10,41.00
02/01/2005,10:00,1107.00,1107.00,1106.50,1106.75,360,691,1051.00
02/01/2005,10:01,1106.75,1107.25,1106.50,1107.00,895,97,992.00
02/01/2005,10:02,1107.25,1107.75,1107.00,1107.50,3247,524,3771.00
02/01/2005,10:03,1107.50,1107.50,1107.00,1107.25,861,776,1637.00
02/01/2005,10:04,1107.50,1107.75,1107.25,1107.50,785,120,905.00
02/01/2005,10:05,1107.50,1107.75,1107.50,1107.75,101,195,296.00
02/01/2005,10:06,1107.75,1107.75,1107.50,1107.50,466,244,710.00
02/01/2005,10:07,1107.50,1108.00,1107.50,1107.50,2648,1416,4064.00
02/01/2005,10:08,1107.75,1108.00,1107.50,1107.50,1658,1466,3124.00
02/01/2005,10:09,1107.50,1107.75,1107.50,1107.75,1078,258,1336.00
02/01/2005,10:10,1107.50,1108.00,1107.50,1107.75,106,426,532.00
02/01/2005,10:11,1107.75,1108.00,1107.50,1107.50,688,551,1239.00
02/01/2005,10:12,1107.75,1108.00,1107.50,1108.00,368,94,462.00
02/01/2005,10:13,1107.75,1108.00,1107.75,1108.00,133,190,323.00
02/01/2005,10:14,1107.75,1108.50,1107.75,1108.25,8023,1417,9440.00
02/01/2005,10:15,1108.25,1108.50,1108.00,1108.25,1327,1608,2935.00
02/01/2005,10:16,1108.25,1108.50,1108.00,1108.25,1418,460,1878.00
02/01/2005,10:17,1108.25,1108.50,1108.25,1108.50,77,80,157.00
02/01/2005,10:18,1108.50,1108.50,1108.00,1108.25,143,1490,1633.00
02/01/2005,10:19,1108.25,1108.75,1108.25,1108.25,1367,1169,2536.00
02/01/2005,10:20,1108.50,1108.75,1108.25,1108.25,3905,1676,5581.00
02/01/2005,10:21,1108.25,1108.50,1108.00,1108.50,692,504,1196.00
02/01/2005,10:22,1108.50,1108.75,1108.25,1108.50,1410,929,2339.00
02/01/2005,10:23,1108.50,1108.50,1108.00,1108.00,359,903,1262.00
02/01/2005,10:24,1108.00,1108.25,1107.75,1108.00,862,2072,2934.00
02/01/2005,10:25,1108.00,1108.25,1108.00,1108.00,189,159,348.00
02/01/2005,10:26,1108.00,1108.25,1108.00,1108.00,461,126,587.00
02/01/2005,10:27,1108.25,1108.25,1108.00,1108.00,74,687,761.00
02/01/2005,10:28,1108.00,1108.25,1108.00,1108.00,41,95,136.00
02/01/2005,10:29,1108.00,1108.25,1107.75,1107.75,92,1739,1831.00
02/01/2005,10:30,1107.75,1108.00,1107.50,1107.75,209,785,994.00
02/01/2005,10:31,1107.75,1108.25,1107.50,1108.00,2308,467,2775.00
02/01/2005,10:32,1108.00,1108.25,1107.75,1108.00,254,322,576.00
02/01/2005,10:33,1108.00,1108.25,1107.75,1108.00,561,22,583.00
02/01/2005,10:34,1108.00,1108.25,1108.00,1108.25,93,365,458.00
02/01/2005,10:35,1108.25,1109.25,1108.00,1109.00,5363,781,6144.00
02/01/2005,10:36,1109.00,1109.00,1108.75,1108.75,1503,283,1786.00
02/01/2005,10:37,1109.00,1109.25,1108.75,1109.00,3302,1294,4596.00
02/01/2005,10:38,1109.00,1109.25,1109.00,1109.25,2190,505,2695.00
02/01/2005,10:39,1109.00,1109.25,1108.75,1109.25,1255,737,1992.00
02/01/2005,10:40,1109.25,1109.25,1108.75,1109.25,837,495,1332.00
02/01/2005,10:41,1109.00,1109.25,1108.75,1109.00,744,350,1094.00
02/01/2005,10:42,1109.00,1109.25,1109.00,1109.00,70,523,593.00
02/01/2005,10:43,1109.00,1109.75,1109.00,1109.25,2909,612,3521.00
02/01/2005,10:44,1109.25,1109.50,1109.25,1109.25,649,266,915.00
02/01/2005,10:45,1109.25,1110.25,1109.25,1109.75,5519,1860,7379.00
02/01/2005,10:46,1109.75,1110.75,1109.75,1110.50,5420,1242,6662.00
02/01/2005,10:47,1110.50,1111.00,1110.25,1110.50,4417,2784,7201.00
02/01/2005,10:48,1110.50,1110.75,1110.25,1110.25,976,947,1923.00
02/01/2005,10:49,1110.50,1110.50,1110.25,1110.25,141,171,312.00
02/01/2005,10:50,1110.25,1110.75,1110.25,1110.25,1127,1269,2396.00
02/01/2005,10:51,1110.50,1110.75,1110.00,1110.50,670,1319,1989.00
02/01/2005,10:52,1110.50,1110.50,1110.25,1110.50,295,342,637.00
02/01/2005,10:53,1110.50,1110.50,1110.00,1110.25,1728,528,2256.00
02/01/2005,10:54,1110.25,1110.75,1110.25,1110.50,1000,234,1234.00
02/01/2005,10:55,1110.75,1110.75,1110.25,1110.25,45,1177,1222.00
02/01/2005,10:56,1110.50,1110.50,1110.25,1110.25,625,599,1224.00
02/01/2005,10:57,1110.50,1110.75,1110.25,1110.50,637,446,1083.00
02/01/2005,10:58,1110.25,1110.50,1110.00,1110.00,106,464,570.00
02/01/2005,10:59,1110.00,1110.25,1110.00,1110.25,25,725,750.00
02/01/2005,11:00,1110.00,1110.50,1110.00,1110.25,524,183,707.00
02/01/2005,11:01,1110.50,1110.50,1110.00,1110.25,293,466,759.00
02/01/2005,11:02,1110.50,1110.75,1110.25,1110.75,854,323,1177.00
02/01/2005,11:03,1110.75,1111.50,1110.50,1111.00,4441,1471,5912.00
02/01/2005,11:04,1111.25,1111.25,1111.00,1111.00,962,442,1404.00
02/01/2005,11:05,1111.25,1111.25,1110.75,1111.00,3012,1651,4663.00
02/01/2005,11:06,1111.25,1111.25,1110.75,1111.00,2244,2908,5152.00
02/01/2005,11:07,1111.00,1111.25,1111.00,1111.00,147,638,785.00
02/01/2005,11:08,1111.00,1111.50,1111.00,1111.25,2082,709,2791.00
02/01/2005,11:09,1111.50,1111.50,1111.00,1111.00,147,735,882.00
02/01/2005,11:10,1111.25,1112.25,1111.00,1112.00,3891,1286,5177.00
02/01/2005,11:11,1111.75,1112.25,1111.50,1112.00,3461,1660,5121.00
02/01/2005,11:12,1111.75,1112.00,1111.75,1112.00,836,1742,2578.00
02/01/2005,11:13,1112.00,1112.00,1111.50,1111.75,778,1087,1865.00
02/01/2005,11:14,1111.75,1112.00,1111.75,1111.75,49,771,820.00
02/01/2005,11:15,1112.00,1112.00,1111.50,1111.50,20,1010,1030.00
02/01/2005,11:16,1111.50,1111.75,1111.25,1111.25,22,1042,1064.00
02/01/2005,11:17,1111.50,1111.50,1111.25,1111.50,120,472,592.00
02/01/2005,11:18,1111.50,1111.50,1110.75,1111.00,257,2148,2405.00
02/01/2005,11:19,1111.00,1111.00,1110.50,1110.75,1173,2285,3458.00
02/01/2005,11:20,1111.00,1111.50,1110.75,1111.25,1788,75,1863.00
02/01/2005,11:21,1111.25,1111.25,1111.00,1111.00,214,161,375.00
02/01/2005,11:22,1111.25,1111.50,1111.00,1111.50,1350,430,1780.00
02/01/2005,11:23,1111.50,1111.75,1111.25,1111.75,1954,943,2897.00
02/01/2005,11:24,1111.75,1112.00,1111.50,1111.50,725,587,1312.00
02/01/2005,11:25,1111.50,1111.75,1111.50,1111.50,676,137,813.00
02/01/2005,11:26,1111.50,1111.75,1111.50,1111.50,160,733,893.00
02/01/2005,11:27,1111.50,1111.75,1111.50,1111.50,148,199,347.00
02/01/2005,11:28,1111.50,1111.75,1111.50,1111.75,77,134,211.00
02/01/2005,11:29,1111.50,1111.75,1111.25,1111.25,128,889,1017.00
02/01/2005,11:30,1111.25,1111.50,1111.25,1111.50,28,205,233.00
02/01/2005,11:31,1111.25,1111.75,1111.25,1111.75,656,73,729.00
02/01/2005,11:32,1111.75,1111.75,1111.50,1111.75,904,572,1476.00
02/01/2005,11:33,1111.50,1111.75,1111.50,1111.50,630,183,813.00
02/01/2005,11:34,1111.50,1112.00,1111.50,1112.00,486,72,558.00
02/01/2005,11:35,1112.00,1112.00,1111.75,1112.00,340,1441,1781.00
02/01/2005,11:36,1111.75,1112.00,1111.25,1111.50,268,694,962.00
02/01/2005,11:37,1111.50,1111.50,1111.25,1111.25,348,32,380.00
02/01/2005,11:38,1111.50,1111.50,1111.00,1111.25,425,654,1079.00
02/01/2005,11:39,1111.25,1111.50,1111.00,1111.25,125,324,449.00
02/01/2005,11:40,1111.25,1111.25,1110.75,1111.00,269,1455,1724.00
02/01/2005,11:41,1110.75,1111.25,1110.75,1111.00,389,421,810.00
02/01/2005,11:42,1111.25,1111.25,1111.00,1111.25,160,26,186.00
02/01/2005,11:43,1111.25,1111.25,1110.75,1111.00,230,366,596.00
02/01/2005,11:44,1110.75,1111.25,1110.75,1111.00,244,110,354.00
02/01/2005,11:45,1111.00,1111.00,1110.25,1110.50,464,2625,3089.00
02/01/2005,11:46,1110.25,1110.75,1110.25,1110.25,1610,557,2167.00
02/01/2005,11:47,1110.50,1110.75,1110.25,1110.75,854,228,1082.00
02/01/2005,11:48,1110.50,1111.25,1110.50,1111.00,1262,115,1377.00
02/01/2005,11:49,1111.25,1111.25,1111.00,1111.00,401,510,911.00
02/01/2005,11:50,1111.00,1111.25,1111.00,1111.25,58,369,427.00
02/01/2005,11:51,1111.00,1111.25,1111.00,1111.00,269,250,519.00
02/01/2005,11:52,1111.00,1111.25,1111.00,1111.00,52,233,285.00
02/01/2005,11:53,1111.00,1111.25,1110.75,1111.00,199,925,1124.00
02/01/2005,11:54,1111.00,1111.25,1111.00,1111.00,25,776,801.00
02/01/2005,11:55,1111.00,1111.25,1111.00,1111.00,73,107,180.00
02/01/2005,11:56,1111.00,1111.25,1111.00,1111.00,56,248,304.00
02/01/2005,11:57,1111.00,1111.25,1111.00,1111.00,30,336,366.00
02/01/2005,11:58,1111.00,1111.25,1110.75,1110.75,37,360,397.00
02/01/2005,11:59,1110.75,1111.25,1110.75,1111.00,394,57,451.00
02/01/2005,12:00,1111.25,1111.25,1111.00,1111.25,135,9,144.00
02/01/2005,12:01,1111.00,1111.25,1111.00,1111.00,76,447,523.00
02/01/2005,12:02,1111.25,1111.25,1110.75,1110.75,150,479,629.00
02/01/2005,12:03,1110.75,1111.25,1110.75,1111.00,500,16,516.00
02/01/2005,12:04,1111.00,1111.25,1111.00,1111.00,15,14,29.00
02/01/2005,12:05,1111.25,1111.25,1111.00,1111.00,8,75,83.00
02/01/2005,12:06,1111.00,1111.25,1111.00,1111.25,110,141,251.00
02/01/2005,12:07,1111.25,1111.25,1110.75,1111.00,196,296,492.00
02/01/2005,12:08,1110.75,1111.25,1110.75,1111.00,218,241,459.00
02/01/2005,12:09,1111.00,1111.25,1110.75,1111.00,298,105,403.00
02/01/2005,12:10,1111.00,1111.25,1110.75,1111.00,235,143,378.00
02/01/2005,12:11,1111.00,1111.25,1111.00,1111.00,49,45,94.00
02/01/2005,12:12,1111.25,1111.25,1110.75,1111.00,187,694,881.00
02/01/2005,12:13,1110.75,1111.25,1110.50,1111.00,1551,840,2391.00
02/01/2005,12:14,1111.25,1111.25,1111.00,1111.00,29,304,333.00
02/01/2005,12:15,1111.00,1111.00,1110.75,1110.75,29,1570,1599.00
02/01/2005,12:16,1110.75,1111.00,1110.50,1110.75,289,259,548.00
02/01/2005,12:17,1110.75,1110.75,1110.50,1110.50,253,754,1007.00
02/01/2005,12:18,1110.75,1111.00,1110.50,1110.50,133,348,481.00
02/01/2005,12:19,1110.50,1110.75,1110.25,1110.50,32,291,323.00
02/01/2005,12:20,1110.75,1110.75,1110.25,1110.50,35,469,504.00
02/01/2005,12:21,1110.50,1110.50,1110.25,1110.50,165,211,376.00
02/01/2005,12:22,1110.50,1110.50,1110.25,1110.50,258,10,268.00
02/01/2005,12:23,1110.50,1110.75,1110.25,1110.75,424,239,663.00
02/01/2005,12:24,1110.75,1110.75,1110.50,1110.50,30,142,172.00
02/01/2005,12:25,1110.75,1110.75,1110.50,1110.75,236,10,246.00
02/01/2005,12:26,1110.50,1110.75,1110.25,1110.50,29,350,379.00
02/01/2005,12:27,1110.50,1110.75,1110.25,1110.75,181,204,385.00
02/01/2005,12:28,1110.75,1111.75,1110.75,1111.50,4849,757,5606.00
02/01/2005,12:29,1111.50,1111.50,1111.25,1111.50,647,26,673.00
02/01/2005,12:30,1111.25,1111.50,1111.25,1111.50,60,78,138.00
02/01/2005,12:31,1111.25,1111.50,1111.25,1111.50,94,36,130.00
02/01/2005,12:32,1111.25,1111.50,1111.25,1111.25,58,16,74.00
02/01/2005,12:33,1111.25,1111.50,1110.75,1110.75,68,1593,1661.00
02/01/2005,12:34,1110.75,1111.00,1110.75,1111.00,31,103,134.00
02/01/2005,12:35,1111.00,1111.25,1110.75,1111.25,528,124,652.00
02/01/2005,12:36,1111.00,1111.25,1111.00,1111.00,10,204,214.00
02/01/2005,12:37,1111.00,1111.25,1111.00,1111.00,23,38,61.00
02/01/2005,12:38,1111.00,1111.25,1111.00,1111.25,13,91,104.00
02/01/2005,12:39,1111.25,1111.25,1111.00,1111.00,89,92,181.00
02/01/2005,12:40,1111.00,1111.25,1111.00,1111.00,65,507,572.00
02/01/2005,12:41,1111.00,1111.00,1110.50,1111.00,401,1408,1809.00
02/01/2005,12:42,1111.00,1111.25,1110.75,1111.00,361,40,401.00
02/01/2005,12:43,1111.00,1111.00,1110.75,1111.00,109,11,120.00
02/01/2005,12:44,1111.00,1111.00,1110.75,1111.00,794,9,803.00
02/01/2005,12:45,1111.00,1111.00,1110.75,1110.75,419,354,773.00
02/01/2005,12:46,1111.00,1111.00,1110.75,1111.00,45,44,89.00
02/01/2005,12:47,1110.75,1111.00,1110.50,1110.75,139,1218,1357.00
02/01/2005,12:48,1110.75,1111.25,1110.50,1111.25,1551,200,1751.00
02/01/2005,12:49,1111.25,1111.50,1111.00,1111.00,136,449,585.00
02/01/2005,12:50,1111.25,1111.25,1111.00,1111.00,95,149,244.00
02/01/2005,12:51,1111.00,1111.25,1110.75,1110.75,89,645,734.00
02/01/2005,12:52,1111.00,1111.25,1111.00,1111.25,141,59,200.00
02/01/2005,12:53,1111.25,1111.25,1111.00,1111.00,26,19,45.00
02/01/2005,12:54,1111.25,1111.25,1111.00,1111.25,25,129,154.00
02/01/2005,12:55,1111.00,1111.25,1111.00,1111.25,44,63,107.00
02/01/2005,12:56,1111.25,1111.50,1111.00,1111.25,317,161,478.00
02/01/2005,12:57,1111.25,1111.50,1111.25,1111.25,30,225,255.00
02/01/2005,12:58,1111.25,1111.50,1111.25,1111.50,18,47,65.00
02/01/2005,12:59,1111.25,1111.50,1111.25,1111.25,19,56,75.00
02/01/2005,13:00,1111.25,1112.50,1111.25,1112.25,4734,665,5399.00
02/01/2005,13:01,1112.25,1112.25,1112.00,1112.25,660,354,1014.00
02/01/2005,13:02,1112.00,1112.25,1111.75,1112.00,273,685,958.00
02/01/2005,13:03,1111.75,1112.25,1111.75,1112.00,958,329,1287.00
02/01/2005,13:04,1111.75,1112.25,1111.75,1111.75,795,170,965.00
02/01/2005,13:05,1111.75,1112.00,1111.75,1112.00,264,157,421.00
02/01/2005,13:06,1112.00,1112.00,1111.50,1111.75,1573,1592,3165.00
02/01/2005,13:07,1111.75,1112.00,1111.75,1112.00,95,54,149.00
02/01/2005,13:08,1111.75,1112.25,1111.75,1112.25,378,85,463.00
02/01/2005,13:09,1112.00,1112.75,1112.00,1112.50,2141,101,2242.00
02/01/2005,13:10,1112.75,1112.75,1112.50,1112.50,1532,273,1805.00
02/01/2005,13:11,1112.50,1113.00,1112.50,1113.00,2879,137,3016.00
02/01/2005,13:12,1113.00,1113.00,1112.50,1112.75,531,1228,1759.00
02/01/2005,13:13,1112.75,1113.50,1112.50,1113.25,4815,1518,6333.00
02/01/2005,13:14,1113.25,1114.00,1113.00,1113.50,2678,729,3407.00
02/01/2005,13:15,1113.75,1113.75,1113.50,1113.50,455,954,1409.00
02/01/2005,13:16,1113.50,1113.75,1113.25,1113.50,1379,911,2290.00
02/01/2005,13:17,1113.25,1113.50,1113.25,1113.25,163,495,658.00
02/01/2005,13:18,1113.25,1113.50,1113.25,1113.25,48,102,150.00
02/01/2005,13:19,1113.25,1113.50,1113.25,1113.25,32,484,516.00
02/01/2005,13:20,1113.25,1113.50,1113.00,1113.00,5,948,953.00
02/01/2005,13:21,1113.00,1113.50,1113.00,1113.50,276,203,479.00
02/01/2005,13:22,1113.25,1113.50,1113.25,1113.25,621,328,949.00
02/01/2005,13:23,1113.25,1113.50,1113.25,1113.25,16,1071,1087.00
02/01/2005,13:24,1113.25,1113.50,1113.25,1113.50,24,142,166.00
02/01/2005,13:25,1113.25,1113.50,1113.00,1113.50,396,413,809.00
02/01/2005,13:26,1113.25,1113.25,1112.75,1112.75,32,772,804.00
02/01/2005,13:27,1112.75,1113.00,1112.50,1112.50,85,1454,1539.00
02/01/2005,13:28,1112.50,1113.00,1112.50,1112.75,574,726,1300.00
02/01/2005,13:29,1112.75,1112.75,1112.25,1112.25,375,1211,1586.00
02/01/2005,13:30,1112.50,1112.50,1112.00,1112.25,562,1575,2137.00
02/01/2005,13:31,1112.50,1112.50,1112.25,1112.50,86,84,170.00
02/01/2005,13:32,1112.50,1113.00,1112.25,1112.75,1001,83,1084.00
02/01/2005,13:33,1112.75,1113.25,1112.75,1113.00,761,261,1022.00
02/01/2005,13:34,1113.00,1113.50,1113.00,1113.50,2177,130,2307.00
02/01/2005,13:35,1113.50,1113.50,1113.00,1113.00,221,434,655.00
02/01/2005,13:36,1113.25,1113.50,1113.00,1113.25,335,133,468.00
02/01/2005,13:37,1113.25,1113.50,1113.25,1113.25,27,420,447.00
02/01/2005,13:38,1113.25,1113.50,1113.00,1113.25,1566,869,2435.00
02/01/2005,13:39,1113.50,1113.75,1113.25,1113.50,1842,634,2476.00
02/01/2005,13:40,1113.50,1113.75,1113.25,1113.75,518,116,634.00
02/01/2005,13:41,1113.50,1114.00,1113.50,1114.00,1244,835,2079.00
02/01/2005,13:42,1114.00,1114.00,1113.25,1113.25,240,885,1125.00
02/01/2005,13:43,1113.25,1113.50,1113.25,1113.25,59,94,153.00
02/01/2005,13:44,1113.50,1113.75,1113.25,1113.75,845,35,880.00
02/01/2005,13:45,1113.75,1113.75,1113.50,1113.50,266,693,959.00
02/01/2005,13:46,1113.75,1113.75,1113.25,1113.50,827,433,1260.00
02/01/2005,13:47,1113.50,1113.50,1113.25,1113.25,278,755,1033.00
02/01/2005,13:48,1113.25,1113.25,1112.25,1112.25,949,3619,4568.00
02/01/2005,13:49,1112.25,1112.75,1112.25,1112.50,2057,787,2844.00
02/01/2005,13:50,1112.25,1112.50,1112.25,1112.25,379,153,532.00
02/01/2005,13:51,1112.25,1112.50,1112.25,1112.25,167,707,874.00
02/01/2005,13:52,1112.25,1112.75,1112.25,1112.75,1031,241,1272.00
02/01/2005,13:53,1112.50,1112.75,1112.50,1112.50,77,869,946.00
02/01/2005,13:54,1112.50,1112.75,1112.50,1112.75,20,578,598.00
02/01/2005,13:55,1112.50,1112.75,1112.25,1112.75,272,308,580.00
02/01/2005,13:56,1112.50,1112.75,1112.25,1112.50,799,383,1182.00
02/01/2005,13:57,1112.50,1112.50,1112.00,1112.00,546,1584,2130.00
02/01/2005,13:58,1112.00,1112.25,1111.75,1112.00,303,1791,2094.00
02/01/2005,13:59,1112.00,1112.25,1111.75,1111.75,375,474,849.00
02/01/2005,14:00,1111.75,1112.25,1111.75,1111.75,928,615,1543.00
02/01/2005,14:01,1112.00,1112.50,1111.75,1112.25,1124,1718,2842.00
02/01/2005,14:02,1112.25,1112.25,1111.75,1111.75,535,1313,1848.00
02/01/2005,14:03,1111.50,1112.25,1111.50,1112.00,1098,558,1656.00
02/01/2005,14:04,1112.00,1112.25,1111.75,1112.00,189,541,730.00
02/01/2005,14:05,1112.00,1112.25,1111.75,1112.00,30,452,482.00
02/01/2005,14:06,1111.75,1112.00,1111.75,1112.00,472,108,580.00
02/01/2005,14:07,1112.00,1112.25,1111.75,1112.00,204,126,330.00
02/01/2005,14:08,1112.00,1112.25,1111.50,1111.75,184,939,1123.00
02/01/2005,14:09,1111.75,1111.75,1111.25,1111.50,264,1571,1835.00
02/01/2005,14:10,1111.50,1111.50,1110.75,1111.00,1461,2941,4402.00
02/01/2005,14:11,1111.00,1111.50,1111.00,1111.25,1480,948,2428.00
02/01/2005,14:12,1111.25,1111.50,1111.00,1111.00,895,971,1866.00
02/01/2005,14:13,1111.25,1111.25,1111.00,1111.25,156,116,272.00
02/01/2005,14:14,1111.25,1112.00,1111.00,1112.00,3046,82,3128.00
02/01/2005,14:15,1112.00,1112.25,1111.75,1111.75,877,1038,1915.00
02/01/2005,14:16,1111.75,1112.00,1111.75,1112.00,65,667,732.00
02/01/2005,14:17,1111.75,1112.00,1111.75,1112.00,90,23,113.00
02/01/2005,14:18,1111.75,1112.00,1111.75,1111.75,833,223,1056.00
02/01/2005,14:19,1112.00,1112.50,1111.75,1112.25,2998,214,3212.00
02/01/2005,14:20,1112.50,1112.75,1112.25,1112.50,1289,452,1741.00
02/01/2005,14:21,1112.50,1112.50,1112.00,1112.00,282,1168,1450.00
02/01/2005,14:22,1112.00,1112.25,1111.75,1112.00,428,1487,1915.00
02/01/2005,14:23,1112.00,1112.25,1111.75,1112.00,745,517,1262.00
02/01/2005,14:24,1111.75,1112.00,1111.50,1111.75,355,1580,1935.00
02/01/2005,14:25,1111.75,1112.00,1111.75,1111.75,143,593,736.00
02/01/2005,14:26,1112.00,1112.00,1111.50,1111.75,700,609,1309.00
02/01/2005,14:27,1111.50,1111.75,1111.50,1111.75,240,45,285.00
02/01/2005,14:28,1112.00,1112.00,1111.50,1112.00,340,296,636.00
02/01/2005,14:29,1111.75,1112.00,1111.50,1111.75,58,599,657.00
02/01/2005,14:30,1111.75,1111.75,1110.75,1111.00,286,2101,2387.00
02/01/2005,14:31,1111.25,1111.25,1110.50,1110.50,322,3078,3400.00
02/01/2005,14:32,1110.50,1110.75,1110.25,1110.50,1326,2306,3632.00
02/01/2005,14:33,1110.50,1110.75,1110.25,1110.75,1543,746,2289.00
02/01/2005,14:34,1110.75,1110.75,1110.00,1110.50,1084,2627,3711.00
02/01/2005,14:35,1110.25,1110.50,1110.25,1110.25,194,350,544.00
02/01/2005,14:36,1110.50,1110.50,1110.25,1110.50,974,1336,2310.00
02/01/2005,14:37,1110.50,1110.75,1110.50,1110.50,896,66,962.00
02/01/2005,14:38,1110.50,1111.00,1110.50,1111.00,1594,208,1802.00
02/01/2005,14:39,1111.00,1111.25,1110.75,1111.25,572,22,594.00
02/01/2005,14:40,1111.25,1111.50,1111.00,1111.25,1088,929,2017.00
02/01/2005,14:41,1111.00,1111.75,1111.00,1111.50,1561,463,2024.00
02/01/2005,14:42,1111.50,1112.00,1111.25,1111.50,1144,1282,2426.00
02/01/2005,14:43,1111.50,1111.50,1111.00,1111.25,506,879,1385.00
02/01/2005,14:44,1111.25,1111.75,1111.25,1111.50,806,625,1431.00
02/01/2005,14:45,1111.50,1111.75,1111.25,1111.50,809,858,1667.00
02/01/2005,14:46,1111.75,1111.75,1111.50,1111.75,19,408,427.00
02/01/2005,14:47,1111.50,1112.25,1111.50,1112.25,2050,531,2581.00
02/01/2005,14:48,1112.25,1112.50,1112.00,1112.00,825,527,1352.00
02/01/2005,14:49,1112.25,1112.25,1112.00,1112.25,977,314,1291.00
02/01/2005,14:50,1112.25,1112.25,1112.00,1112.25,1320,187,1507.00
02/01/2005,14:51,1112.00,1112.25,1112.00,1112.25,122,1855,1977.00
02/01/2005,14:52,1112.00,1112.50,1112.00,1112.25,587,622,1209.00
02/01/2005,14:53,1112.50,1113.50,1112.25,1113.25,4929,1942,6871.00
02/01/2005,14:54,1113.00,1113.25,1112.75,1112.75,382,893,1275.00
02/01/2005,14:55,1112.75,1113.25,1112.75,1113.00,1229,728,1957.00
02/01/2005,14:56,1113.00,1113.25,1112.75,1113.00,156,2354,2510.00
02/01/2005,14:57,1112.75,1113.25,1112.75,1113.00,1820,889,2709.00
02/01/2005,14:58,1113.25,1113.25,1112.75,1112.75,281,909,1190.00
02/01/2005,14:59,1113.00,1113.00,1112.25,1112.25,1277,2656,3933.00
02/01/2005,15:00,1112.50,1112.50,1112.00,1112.25,2786,3784,6570.00
02/01/2005,15:01,1112.00,1112.50,1111.50,1112.00,3017,5191,8208.00
02/01/2005,15:02,1112.00,1112.00,1111.25,1111.50,527,1776,2303.00
02/01/2005,15:03,1111.50,1112.00,1111.00,1111.75,3236,3362,6598.00
02/01/2005,15:04,1111.75,1112.50,1111.50,1112.25,1730,1280,3010.00
02/01/2005,15:05,1112.25,1112.50,1111.75,1112.25,963,1102,2065.00
02/01/2005,15:06,1112.25,1112.75,1112.25,1112.50,529,1058,1587.00
02/01/2005,15:07,1112.50,1113.00,1112.25,1113.00,1315,503,1818.00
02/01/2005,15:08,1113.00,1113.25,1112.75,1112.75,1481,1051,2532.00
02/01/2005,15:09,1112.75,1113.00,1112.00,1112.25,495,1792,2287.00
02/01/2005,15:10,1112.25,1112.25,1111.50,1111.75,652,1987,2639.00
02/01/2005,15:11,1111.75,1112.75,1111.75,1112.25,2251,807,3058.00
02/01/2005,15:12,1112.25,1112.25,1111.75,1112.00,236,979,1215.00
02/01/2005,15:13,1112.00,1112.50,1111.75,1112.25,891,579,1470.00
02/01/2005,15:14,1112.25,1112.25,1112.00,1112.25,480,241,721.00
02/01/2005,15:15,1112.00,1112.75,1111.75,1112.75,4058,2916,6974.00
02/01/2005,15:30,1112.75,1112.75,1112.75,1112.75,103,0,103.00
02/01/2005,15:31,1112.75,1113.00,1112.50,1112.75,152,168,320.00
02/01/2005,15:32,1112.75,1113.00,1112.50,1112.75,83,150,233.00
02/01/2005,15:33,1112.75,1113.25,1112.75,1113.25,343,77,420.00
02/01/2005,15:34,1113.25,1113.25,1113.00,1113.00,5,280,285.00
02/01/2005,15:35,1112.75,1113.00,1112.50,1112.75,44,439,483.00
02/01/2005,15:36,1112.75,1112.75,1112.50,1112.75,125,207,332.00
02/01/2005,15:37,1112.75,1112.75,1112.50,1112.75,279,3,282.00
02/01/2005,15:38,1112.75,1112.75,1112.75,1112.75,20,0,20.00
02/01/2005,15:39,1112.50,1112.50,1112.50,1112.50,0,20,20.00
02/01/2005,15:40,1112.50,1112.75,1112.50,1112.50,105,6,111.00
02/01/2005,15:41,1112.75,1112.75,1112.75,1112.75,85,0,85.00
02/01/2005,15:42,1112.75,1112.75,1112.50,1112.50,25,2,27.00
02/01/2005,15:43,1112.75,1112.75,1112.75,1112.75,10,0,10.00
02/01/2005,15:44,1112.75,1112.75,1112.75,1112.75,27,0,27.00
02/01/2005,15:45,1112.75,1112.75,1112.50,1112.50,8,2,10.00
02/01/2005,15:47,1112.75,1112.75,1112.75,1112.75,157,0,157.00
02/01/2005,15:48,1113.00,1113.00,1112.75,1113.00,474,10,484.00
02/01/2005,15:49,1113.00,1113.25,1113.00,1113.25,67,0,67.00
02/01/2005,15:50,1113.25,1113.25,1113.00,1113.25,213,1,214.00
02/01/2005,15:51,1113.25,1113.50,1113.00,1113.25,95,28,123.00
02/01/2005,15:52,1113.00,1113.50,1113.00,1113.50,525,10,535.00
02/01/2005,15:53,1113.50,1113.75,1113.25,1113.50,190,126,316.00
02/01/2005,15:54,1113.50,1113.50,1113.25,1113.50,276,10,286.00
02/01/2005,15:55,1113.75,1114.00,1113.75,1113.75,273,12,285.00
02/01/2005,15:56,1113.75,1114.25,1113.75,1114.25,309,2,311.00
02/01/2005,15:57,1114.25,1114.25,1114.00,1114.25,217,58,275.00
02/01/2005,15:58,1114.25,1114.50,1114.25,1114.25,190,5,195.00
02/01/2005,15:59,1114.50,1114.50,1114.25,1114.50,618,4,622.00
02/01/2005,16:00,1114.50,1114.75,1114.25,1114.50,315,185,500.00
02/01/2005,17:01,1114.25,1114.25,1114.00,1114.00,3,100,103.00
02/01/2005,17:02,1114.25,1114.25,1114.25,1114.25,20,0,20.00
02/01/2005,17:03,1114.25,1114.25,1114.00,1114.25,13,1,14.00
02/01/2005,17:05,1114.25,1114.25,1114.25,1114.25,10,0,10.00
02/01/2005,17:06,1114.25,1114.25,1114.25,1114.25,1,0,1.00
02/01/2005,17:08,1114.25,1114.25,1114.25,1114.25,115,0,115.00
02/01/2005,17:09,1114.50,1114.50,1114.50,1114.50,2,0,2.00
02/01/2005,17:10,1114.25,1114.25,1114.25,1114.25,0,1,1.00
02/01/2005,17:11,1114.25,1114.25,1114.25,1114.25,0,14,14.00
02/01/2005,17:12,1114.25,1114.25,1114.25,1114.25,0,3,3.00
02/01/2005,17:13,1114.25,1114.25,1114.25,1114.25,0,1,1.00
02/01/2005,17:14,1114.00,1114.00,1114.00,1114.00,0,1,1.00
02/01/2005,17:16,1114.25,1114.25,1114.25,1114.25,1,0,1.00
02/01/2005,17:17,1114.00,1114.00,1114.00,1114.00,0,153,153.00
02/01/2005,17:18,1114.00,1114.00,1114.00,1114.00,0,13,13.00
02/01/2005,17:19,1114.00,1114.25,1114.00,1114.25,76,8,84.00
02/01/2005,17:20,1114.25,1114.25,1114.25,1114.25,3,0,3.00
02/01/2005,17:21,1114.25,1114.25,1114.25,1114.25,2,0,2.00
02/01/2005,17:25,1114.25,1114.25,1114.25,1114.25,1,0,1.00
02/01/2005,17:26,1114.25,1114.25,1114.25,1114.25,40,0,40.00
02/01/2005,17:27,1114.25,1114.25,1114.00,1114.00,1,5,6.00
02/01/2005,17:28,1114.25,1114.25,1114.25,1114.25,1,0,1.00
02/01/2005,17:29,1114.25,1114.25,1114.25,1114.25,1,0,1.00
02/01/2005,17:30,1114.00,1114.00,1114.00,1114.00,0,1,1.00
02/01/2005,17:31,1114.00,1114.00,1114.00,1114.00,0,1,1.00
02/01/2005,17:32,1114.00,1114.00,1114.00,1114.00,0,1,1.00
02/01/2005,17:35,1114.25,1114.25,1114.25,1114.25,5,0,5.00
02/01/2005,17:37,1114.00,1114.00,1114.00,1114.00,0,1,1.00
02/01/2005,17:39,1114.00,1114.00,1114.00,1114.00,0,18,18.00
02/01/2005,17:41,1114.00,1114.25,1114.00,1114.25,1,1,2.00
02/01/2005,17:42,1114.25,1114.25,1114.25,1114.25,12,0,12.00
02/01/2005,17:43,1114.00,1114.00,1114.00,1114.00,0,1,1.00
02/01/2005,17:44,1114.00,1114.00,1114.00,1114.00,0,1,1.00
02/01/2005,17:46,1114.00,1114.00,1114.00,1114.00,0,2,2.00
02/01/2005,17:47,1114.00,1114.00,1113.75,1113.75,0,95,95.00
02/01/2005,17:50,1113.75,1114.00,1113.75,1114.00,1,1,2.00
02/01/2005,17:51,1114.00,1114.00,1114.00,1114.00,57,0,57.00
02/01/2005,17:52,1113.75,1113.75,1113.75,1113.75,0,1,1.00
02/01/2005,17:53,1114.00,1114.00,1114.00,1114.00,9,0,9.00
02/01/2005,17:54,1114.00,1114.00,1114.00,1114.00,1,0,1.00
02/01/2005,17:59,1114.00,1114.00,1114.00,1114.00,2,0,2.00
02/01/2005,18:03,1113.75,1113.75,1113.75,1113.75,0,21,21.00
02/01/2005,18:04,1113.75,1113.75,1113.75,1113.75,0,10,10.00
02/01/2005,18:07,1113.75,1113.75,1113.75,1113.75,0,1,1.00
02/01/2005,18:10,1113.75,1113.75,1113.75,1113.75,0,1,1.00
02/01/2005,18:11,1113.75,1113.75,1113.75,1113.75,0,8,8.00
02/01/2005,18:13,1113.75,1113.75,1113.75,1113.75,0,2,2.00
02/01/2005,18:14,1113.75,1114.00,1113.75,1113.75,2,142,144.00
02/01/2005,18:15,1113.50,1113.75,1113.50,1113.75,1,1,2.00
02/01/2005,18:16,1113.75,1113.75,1113.75,1113.75,4,0,4.00
02/01/2005,18:18,1113.50,1113.50,1113.50,1113.50,0,3,3.00
02/01/2005,18:19,1113.50,1113.50,1113.50,1113.50,0,1,1.00
02/01/2005,18:20,1113.50,1113.50,1113.50,1113.50,0,1,1.00
02/01/2005,18:24,1113.50,1113.75,1113.50,1113.75,1,1,2.00
02/01/2005,18:25,1113.75,1113.75,1113.75,1113.75,1,0,1.00
02/01/2005,18:26,1113.75,1113.75,1113.75,1113.75,115,0,115.00
02/01/2005,18:27,1113.75,1113.75,1113.75,1113.75,5,0,5.00
02/01/2005,18:30,1113.75,1113.75,1113.75,1113.75,7,0,7.00
02/01/2005,18:31,1113.75,1114.00,1113.75,1114.00,3,0,3.00
02/01/2005,18:40,1114.00,1114.00,1113.75,1113.75,1,1,2.00
02/01/2005,18:41,1113.75,1113.75,1113.75,1113.75,0,7,7.00
02/01/2005,18:43,1113.75,1113.75,1113.75,1113.75,0,2,2.00
02/01/2005,18:45,1113.75,1113.75,1113.75,1113.75,0,1,1.00
02/01/2005,18:46,1113.75,1113.75,1113.75,1113.75,0,34,34.00
02/01/2005,18:47,1113.75,1113.75,1113.75,1113.75,0,4,4.00
02/01/2005,18:51,1113.75,1113.75,1113.75,1113.75,0,3,3.00
02/01/2005,18:53,1113.75,1113.75,1113.75,1113.75,0,1,1.00
02/01/2005,18:54,1113.75,1113.75,1113.75,1113.75,0,2,2.00
02/01/2005,18:55,1113.75,1113.75,1113.75,1113.75,0,1,1.00
02/01/2005,18:57,1113.75,1113.75,1113.50,1113.50,0,9,9.00
02/01/2005,19:01,1113.50,1113.50,1113.50,1113.50,0,15,15.00
02/01/2005,19:04,1113.50,1113.50,1113.50,1113.50,0,5,5.00
02/01/2005,19:06,1113.50,1113.50,1113.50,1113.50,0,10,10.00
02/01/2005,19:07,1113.50,1113.75,1113.50,1113.75,5,5,10.00
02/01/2005,19:14,1113.75,1113.75,1113.75,1113.75,6,0,6.00
02/01/2005,19:15,1113.50,1113.50,1113.50,1113.50,0,1,1.00
02/01/2005,19:16,1113.75,1113.75,1113.50,1113.50,1,1,2.00
02/01/2005,19:26,1113.75,1113.75,1113.75,1113.75,3,0,3.00
02/01/2005,19:27,1113.50,1113.50,1113.50,1113.50,0,1,1.00
02/01/2005,19:31,1113.50,1113.50,1113.50,1113.50,0,2,2.00
02/01/2005,19:34,1113.50,1113.50,1113.50,1113.50,0,5,5.00
02/01/2005,19:35,1113.75,1113.75,1113.75,1113.75,1,0,1.00
02/01/2005,19:40,1113.75,1113.75,1113.50,1113.50,2,5,7.00
02/01/2005,19:41,1113.75,1113.75,1113.75,1113.75,1,0,1.00
02/01/2005,19:42,1113.75,1113.75,1113.75,1113.75,5,0,5.00
02/01/2005,19:46,1113.75,1113.75,1113.75,1113.75,1,0,1.00
02/01/2005,19:51,1113.50,1113.50,1113.50,1113.50,0,1,1.00
02/01/2005,19:54,1113.50,1113.50,1113.50,1113.50,0,1,1.00
02/01/2005,19:55,1113.75,1113.75,1113.75,1113.75,2,0,2.00
02/01/2005,20:01,1113.75,1113.75,1113.75,1113.75,1,0,1.00
02/01/2005,20:04,1113.50,1113.50,1113.50,1113.50,0,1,1.00
02/01/2005,20:05,1113.75,1113.75,1113.75,1113.75,5,0,5.00
02/01/2005,20:06,1113.75,1113.75,1113.75,1113.75,3,0,3.00
02/01/2005,20:07,1113.75,1113.75,1113.75,1113.75,39,0,39.00
02/01/2005,20:08,1114.00,1114.00,1113.75,1113.75,6,2,8.00
02/01/2005,20:13,1113.75,1114.00,1113.75,1114.00,1,6,7.00
02/01/2005,20:15,1113.75,1113.75,1113.75,1113.75,0,4,4.00
02/01/2005,20:16,1113.75,1113.75,1113.75,1113.75,0,2,2.00
02/01/2005,20:20,1113.75,1114.00,1113.75,1114.00,2,1,3.00
02/01/2005,20:21,1113.75,1113.75,1113.75,1113.75,0,2,2.00
02/01/2005,20:23,1114.00,1114.00,1114.00,1114.00,1,0,1.00
02/01/2005,20:27,1114.00,1114.00,1114.00,1114.00,1,0,1.00
02/01/2005,20:29,1114.00,1114.00,1113.75,1114.00,11,1,12.00
02/01/2005,20:32,1114.00,1114.00,1114.00,1114.00,1,0,1.00
02/01/2005,20:40,1113.75,1113.75,1113.75,1113.75,0,1,1.00
02/01/2005,20:45,1113.75,1113.75,1113.75,1113.75,0,4,4.00
02/01/2005,20:46,1113.75,1113.75,1113.75,1113.75,0,2,2.00
02/01/2005,20:48,1113.75,1113.75,1113.75,1113.75,0,12,12.00
02/01/2005,20:52,1113.50,1113.75,1113.50,1113.75,5,50,55.00
02/01/2005,20:55,1113.75,1113.75,1113.50,1113.50,1,20,21.00
02/01/2005,20:59,1113.50,1113.50,1113.50,1113.50,0,21,21.00
02/01/2005,21:00,1113.50,1113.50,1113.50,1113.50,0,20,20.00
02/01/2005,21:02,1113.75,1113.75,1113.75,1113.75,1,0,1.00
02/01/2005,21:05,1114.00,1114.00,1114.00,1114.00,2,0,2.00
02/01/2005,21:09,1113.75,1113.75,1113.75,1113.75,0,6,6.00
02/01/2005,21:10,1113.75,1113.75,1113.50,1113.50,0,3,3.00
02/01/2005,21:24,1113.75,1113.75,1113.75,1113.75,13,0,13.00
02/01/2005,21:25,1113.75,1113.75,1113.75,1113.75,5,0,5.00
02/01/2005,21:28,1113.75,1113.75,1113.75,1113.75,6,0,6.00
02/01/2005,21:34,1114.00,1114.00,1114.00,1114.00,3,0,3.00
02/01/2005,21:42,1113.75,1113.75,1113.75,1113.75,0,1,1.00
02/01/2005,21:43,1113.75,1113.75,1113.75,1113.75,0,1,1.00
02/01/2005,21:44,1113.75,1113.75,1113.75,1113.75,0,13,13.00
02/01/2005,21:46,1113.75,1113.75,1113.75,1113.75,0,3,3.00
02/01/2005,21:47,1113.50,1113.50,1113.50,1113.50,0,25,25.00
02/01/2005,21:48,1113.50,1113.50,1113.50,1113.50,0,40,40.00
02/01/2005,21:56,1113.50,1113.50,1113.50,1113.50,0,4,4.00
02/01/2005,21:57,1113.50,1113.75,1113.50,1113.75,1,1,2.00
02/01/2005,21:58,1113.50,1113.50,1113.50,1113.50,0,7,7.00
02/01/2005,21:59,1113.25,1113.25,1113.25,1113.25,0,10,10.00
02/01/2005,22:00,1113.25,1113.25,1113.25,1113.25,0,10,10.00
02/01/2005,22:02,1113.25,1113.25,1113.25,1113.25,0,1,1.00
02/01/2005,22:04,1113.25,1113.25,1113.25,1113.25,0,1,1.00
02/01/2005,22:05,1113.50,1113.50,1113.50,1113.50,80,0,80.00
02/01/2005,22:07,1113.50,1113.50,1113.50,1113.50,1,0,1.00
02/01/2005,22:12,1113.75,1113.75,1113.75,1113.75,5,0,5.00
02/01/2005,22:19,1113.50,1113.50,1113.50,1113.50,0,1,1.00
02/01/2005,22:20,1113.50,1113.50,1113.50,1113.50,0,1,1.00
02/01/2005,22:21,1113.50,1113.50,1113.50,1113.50,0,3,3.00
02/01/2005,22:23,1113.50,1113.50,1113.50,1113.50,0,10,10.00
02/01/2005,22:25,1113.50,1113.50,1113.50,1113.50,0,2,2.00
02/01/2005,22:26,1113.75,1113.75,1113.75,1113.75,1,0,1.00
02/01/2005,22:29,1113.50,1113.50,1113.50,1113.50,0,34,34.00
02/01/2005,22:33,1113.50,1113.50,1113.50,1113.50,0,20,20.00
02/01/2005,22:41,1113.75,1113.75,1113.75,1113.75,2,0,2.00
02/01/2005,22:44,1113.75,1113.75,1113.75,1113.75,21,0,21.00
02/01/2005,22:48,1113.75,1113.75,1113.75,1113.75,2,0,2.00
02/01/2005,22:49,1113.75,1113.75,1113.75,1113.75,1,0,1.00
02/01/2005,22:50,1113.75,1113.75,1113.75,1113.75,1,0,1.00
02/01/2005,22:52,1113.75,1113.75,1113.75,1113.75,2,0,2.00
02/01/2005,22:54,1113.50,1113.50,1113.50,1113.50,0,1,1.00
02/01/2005,22:58,1113.75,1113.75,1113.75,1113.75,1,0,1.00
02/01/2005,22:59,1113.75,1113.75,1113.75,1113.75,5,0,5.00
02/01/2005,23:10,1113.75,1113.75,1113.75,1113.75,2,0,2.00
02/01/2005,23:13,1113.50,1113.50,1113.50,1113.50,0,1,1.00
02/01/2005,23:25,1113.50,1113.50,1113.50,1113.50,0,5,5.00
02/01/2005,23:42,1113.75,1113.75,1113.75,1113.75,15,0,15.00
02/01/2005,23:44,1113.75,1113.75,1113.75,1113.75,10,0,10.00
02/01/2005,23:46,1113.75,1113.75,1113.75,1113.75,3,0,3.00
02/01/2005,23:47,1113.75,1113.75,1113.75,1113.75,1,0,1.00
02/01/2005,23:51,1114.00,1114.00,1114.00,1114.00,1,0,1.00
02/01/2005,23:54,1114.00,1114.00,1114.00,1114.00,4,0,4.00
02/02/2005,00:00,1113.75,1113.75,1113.75,1113.75,0,1,1.00
02/02/2005,00:01,1114.00,1114.00,1113.75,1113.75,26,5,31.00
02/02/2005,00:03,1113.75,1113.75,1113.75,1113.75,0,1,1.00
02/02/2005,00:04,1113.75,1113.75,1113.75,1113.75,0,5,5.00
02/02/2005,00:07,1113.75,1113.75,1113.75,1113.75,0,7,7.00
02/02/2005,00:09,1113.75,1113.75,1113.75,1113.75,0,7,7.00
02/02/2005,00:13,1113.50,1113.50,1113.50,1113.50,0,3,3.00
02/02/2005,00:14,1113.75,1113.75,1113.75,1113.75,1,0,1.00
02/02/2005,00:15,1113.50,1113.50,1113.50,1113.50,0,1,1.00
02/02/2005,00:22,1113.75,1113.75,1113.75,1113.75,1,0,1.00
02/02/2005,00:25,1113.50,1113.50,1113.50,1113.50,0,1,1.00
02/02/2005,00:29,1113.75,1113.75,1113.75,1113.75,2,0,2.00
02/02/2005,00:30,1113.75,1113.75,1113.75,1113.75,3,0,3.00
02/02/2005,00:31,1113.75,1113.75,1113.50,1113.50,3,3,6.00
02/02/2005,00:32,1113.75,1113.75,1113.75,1113.75,5,0,5.00
02/02/2005,00:37,1113.75,1113.75,1113.75,1113.75,1,0,1.00
02/02/2005,00:39,1113.75,1113.75,1113.75,1113.75,1,0,1.00
02/02/2005,00:40,1114.00,1114.00,1114.00,1114.00,1,0,1.00
02/02/2005,00:45,1114.00,1114.00,1114.00,1114.00,1,0,1.00
02/02/2005,00:46,1114.00,1114.00,1114.00,1114.00,2,0,2.00
02/02/2005,00:50,1113.50,1113.50,1113.50,1113.50,0,1,1.00
02/02/2005,00:52,1113.75,1113.75,1113.75,1113.75,4,0,4.00
02/02/2005,00:56,1113.75,1113.75,1113.75,1113.75,1,0,1.00
02/02/2005,01:01,1113.75,1113.75,1113.75,1113.75,1,0,1.00
02/02/2005,01:07,1113.75,1113.75,1113.75,1113.75,5,0,5.00
02/02/2005,01:08,1113.75,1113.75,1113.75,1113.75,1,0,1.00
02/02/2005,01:09,1114.00,1114.00,1114.00,1114.00,6,0,6.00
02/02/2005,01:12,1114.00,1114.00,1114.00,1114.00,1,0,1.00
02/02/2005,01:13,1114.00,1114.00,1114.00,1114.00,81,0,81.00
02/02/2005,01:14,1114.00,1114.00,1114.00,1114.00,34,0,34.00
02/02/2005,01:15,1114.00,1114.00,1114.00,1114.00,10,0,10.00
02/02/2005,01:16,1114.00,1114.00,1114.00,1114.00,15,0,15.00
02/02/2005,01:17,1114.00,1114.00,1114.00,1114.00,6,0,6.00
02/02/2005,01:19,1114.00,1114.00,1114.00,1114.00,1,0,1.00
02/02/2005,01:22,1114.25,1114.25,1114.25,1114.25,1,0,1.00
02/02/2005,01:23,1114.25,1114.25,1114.25,1114.25,1,0,1.00
02/02/2005,01:24,1114.00,1114.25,1114.00,1114.00,2,3,5.00
02/02/2005,01:25,1114.25,1114.25,1114.25,1114.25,25,0,25.00
02/02/2005,01:26,1114.00,1114.25,1114.00,1114.25,6,1,7.00
02/02/2005,01:27,1114.25,1114.25,1114.25,1114.25,52,0,52.00
02/02/2005,01:28,1114.50,1114.50,1114.25,1114.50,7,5,12.00
02/02/2005,01:29,1114.25,1114.25,1114.25,1114.25,0,17,17.00
02/02/2005,01:31,1114.25,1114.25,1114.25,1114.25,0,6,6.00
02/02/2005,01:32,1114.50,1114.50,1114.50,1114.50,1,0,1.00
02/02/2005,01:33,1114.50,1114.50,1114.50,1114.50,3,0,3.00
02/02/2005,01:36,1114.50,1114.50,1114.25,1114.25,9,1,10.00
02/02/2005,01:37,1114.50,1114.50,1114.50,1114.50,5,0,5.00
02/02/2005,01:38,1114.25,1114.25,1114.25,1114.25,0,1,1.00
02/02/2005,01:40,1114.25,1114.25,1114.25,1114.25,0,2,2.00
02/02/2005,01:42,1114.25,1114.25,1114.25,1114.25,0,3,3.00
02/02/2005,01:46,1114.50,1114.50,1114.50,1114.50,1,0,1.00
02/02/2005,01:48,1114.50,1114.50,1114.50,1114.50,181,0,181.00
02/02/2005,01:49,1114.50,1114.50,1114.50,1114.50,8,0,8.00
02/02/2005,01:50,1114.50,1114.50,1114.50,1114.50,2,0,2.00
02/02/2005,01:51,1114.50,1114.50,1114.50,1114.50,22,0,22.00
02/02/2005,01:52,1114.50,1114.50,1114.50,1114.50,85,0,85.00
02/02/2005,01:53,1114.50,1114.50,1114.50,1114.50,36,0,36.00
02/02/2005,01:55,1114.50,1114.50,1114.50,1114.50,18,0,18.00
02/02/2005,01:56,1114.25,1114.25,1114.25,1114.25,0,50,50.00
02/02/2005,01:58,1114.25,1114.25,1114.25,1114.25,0,55,55.00
02/02/2005,01:59,1114.25,1114.25,1114.25,1114.25,0,1,1.00
02/02/2005,02:00,1114.50,1114.50,1114.50,1114.50,1,0,1.00
02/02/2005,02:01,1114.25,1114.25,1114.25,1114.25,0,40,40.00
02/02/2005,02:02,1114.25,1114.25,1114.25,1114.25,0,90,90.00
02/02/2005,02:03,1114.25,1114.25,1114.00,1114.00,0,90,90.00
02/02/2005,02:04,1114.00,1114.00,1114.00,1114.00,0,48,48.00
02/02/2005,02:05,1113.75,1113.75,1113.75,1113.75,0,51,51.00
02/02/2005,02:06,1113.75,1114.00,1113.75,1114.00,3,20,23.00
02/02/2005,02:07,1114.00,1114.25,1114.00,1114.25,78,0,78.00
02/02/2005,02:08,1114.00,1114.00,1114.00,1114.00,0,66,66.00
02/02/2005,02:09,1114.00,1114.00,1114.00,1114.00,0,23,23.00
02/02/2005,02:10,1114.00,1114.00,1114.00,1114.00,0,15,15.00
02/02/2005,02:11,1113.75,1113.75,1113.75,1113.75,0,19,19.00
02/02/2005,02:12,1113.75,1113.75,1113.75,1113.75,0,107,107.00
02/02/2005,02:13,1113.50,1113.75,1113.50,1113.50,11,9,20.00
02/02/2005,02:14,1113.75,1113.75,1113.75,1113.75,40,0,40.00
02/02/2005,02:15,1113.75,1113.75,1113.75,1113.75,32,0,32.00
02/02/2005,02:16,1113.50,1113.75,1113.50,1113.75,48,15,63.00
02/02/2005,02:17,1113.75,1113.75,1113.75,1113.75,56,0,56.00
02/02/2005,02:19,1113.50,1113.75,1113.50,1113.75,132,3,135.00
02/02/2005,02:20,1113.75,1113.75,1113.75,1113.75,9,0,9.00
02/02/2005,02:21,1113.75,1113.75,1113.75,1113.75,2,0,2.00
02/02/2005,02:22,1113.75,1113.75,1113.75,1113.75,3,0,3.00
02/02/2005,02:23,1113.75,1113.75,1113.75,1113.75,10,0,10.00
02/02/2005,02:24,1113.75,1113.75,1113.75,1113.75,10,0,10.00
02/02/2005,02:25,1113.50,1113.50,1113.25,1113.25,0,269,269.00
02/02/2005,02:26,1113.25,1113.25,1113.25,1113.25,0,40,40.00
02/02/2005,02:27,1113.50,1113.50,1113.50,1113.50,82,0,82.00
02/02/2005,02:30,1113.75,1113.75,1113.75,1113.75,35,0,35.00
02/02/2005,02:31,1113.50,1113.75,1113.50,1113.75,6,36,42.00
02/02/2005,02:32,1113.75,1113.75,1113.75,1113.75,14,0,14.00
02/02/2005,02:33,1113.75,1114.00,1113.75,1114.00,30,0,30.00
02/02/2005,02:34,1113.75,1113.75,1113.75,1113.75,0,35,35.00
02/02/2005,02:35,1114.00,1114.00,1114.00,1114.00,15,0,15.00
02/02/2005,02:37,1113.75,1113.75,1113.75,1113.75,0,100,100.00
02/02/2005,02:38,1113.75,1113.75,1113.75,1113.75,0,17,17.00
02/02/2005,02:39,1113.75,1113.75,1113.75,1113.75,0,114,114.00
02/02/2005,02:40,1113.75,1113.75,1113.75,1113.75,0,21,21.00
02/02/2005,02:41,1113.75,1113.75,1113.75,1113.75,0,36,36.00
02/02/2005,02:42,1114.00,1114.00,1113.75,1113.75,141,10,151.00
02/02/2005,02:43,1114.00,1114.00,1114.00,1114.00,7,0,7.00
02/02/2005,02:44,1114.00,1114.00,1114.00,1114.00,39,0,39.00
02/02/2005,02:45,1114.00,1114.00,1114.00,1114.00,37,0,37.00
02/02/2005,02:46,1114.00,1114.00,1113.50,1113.75,10,48,58.00
02/02/2005,02:48,1114.00,1114.00,1114.00,1114.00,35,0,35.00
02/02/2005,02:49,1114.00,1114.00,1114.00,1114.00,2,0,2.00
02/02/2005,02:51,1113.75,1113.75,1113.50,1113.75,17,20,37.00
02/02/2005,02:52,1113.75,1113.75,1113.75,1113.75,16,0,16.00
02/02/2005,02:53,1113.75,1114.00,1113.75,1114.00,9,0,9.00
02/02/2005,02:54,1114.00,1114.00,1113.50,1113.50,1,14,15.00
02/02/2005,02:55,1113.75,1113.75,1113.75,1113.75,5,0,5.00
02/02/2005,02:56,1113.75,1113.75,1113.75,1113.75,16,0,16.00
02/02/2005,02:58,1113.75,1114.00,1113.75,1114.00,13,0,13.00
02/02/2005,02:59,1114.00,1114.00,1113.75,1113.75,1,100,101.00
02/02/2005,03:00,1113.75,1113.75,1113.50,1113.50,0,135,135.00
02/02/2005,03:01,1113.75,1113.75,1113.75,1113.75,188,0,188.00
02/02/2005,03:02,1113.75,1113.75,1113.75,1113.75,20,0,20.00
02/02/2005,03:03,1114.00,1114.00,1113.75,1114.00,4,5,9.00
02/02/2005,03:04,1114.00,1114.00,1114.00,1114.00,1,0,1.00
02/02/2005,03:06,1113.75,1113.75,1113.75,1113.75,0,15,15.00
02/02/2005,03:07,1113.75,1113.75,1113.75,1113.75,0,96,96.00
02/02/2005,03:09,1113.50,1113.50,1113.50,1113.50,0,8,8.00
02/02/2005,03:12,1113.75,1113.75,1113.50,1113.75,3,2,5.00
02/02/2005,03:13,1113.75,1113.75,1113.75,1113.75,166,0,166.00
02/02/2005,03:14,1114.00,1114.00,1113.75,1113.75,6,100,106.00
02/02/2005,03:17,1114.00,1114.00,1114.00,1114.00,10,0,10.00
02/02/2005,03:18,1113.75,1113.75,1113.75,1113.75,0,75,75.00
02/02/2005,03:19,1113.75,1113.75,1113.75,1113.75,0,80,80.00
02/02/2005,03:24,1113.75,1113.75,1113.75,1113.75,0,12,12.00
02/02/2005,03:25,1113.75,1113.75,1113.50,1113.50,0,13,13.00
02/02/2005,03:26,1113.50,1113.50,1113.50,1113.50,0,2,2.00
02/02/2005,03:27,1113.75,1113.75,1113.75,1113.75,43,0,43.00
02/02/2005,03:31,1113.75,1113.75,1113.75,1113.75,27,0,27.00
02/02/2005,03:32,1113.75,1113.75,1113.75,1113.75,44,0,44.00
02/02/2005,03:33,1113.75,1113.75,1113.75,1113.75,5,0,5.00
02/02/2005,03:35,1113.75,1113.75,1113.75,1113.75,65,0,65.00
02/02/2005,03:36,1113.75,1113.75,1113.75,1113.75,49,0,49.00
02/02/2005,03:39,1113.75,1113.75,1113.75,1113.75,16,0,16.00
02/02/2005,03:43,1113.75,1113.75,1113.75,1113.75,77,0,77.00
02/02/2005,03:44,1113.75,1113.75,1113.75,1113.75,15,0,15.00
02/02/2005,03:45,1113.75,1113.75,1113.75,1113.75,1,0,1.00
02/02/2005,03:48,1113.75,1113.75,1113.75,1113.75,10,0,10.00
02/02/2005,03:49,1113.75,1113.75,1113.50,1113.50,15,4,19.00
02/02/2005,03:51,1113.75,1113.75,1113.50,1113.50,1,10,11.00
02/02/2005,03:52,1113.50,1113.50,1113.50,1113.50,0,169,169.00
02/02/2005,03:53,1113.50,1113.50,1113.50,1113.50,0,2,2.00
02/02/2005,03:54,1113.50,1113.50,1113.50,1113.50,0,1,1.00
02/02/2005,03:57,1113.50,1113.50,1113.50,1113.50,0,2,2.00
02/02/2005,03:58,1113.25,1113.25,1113.25,1113.25,0,262,262.00
02/02/2005,04:01,1113.25,1113.25,1113.25,1113.25,0,1,1.00
02/02/2005,04:02,1113.25,1113.25,1113.25,1113.25,0,1,1.00
02/02/2005,04:03,1113.25,1113.25,1113.25,1113.25,0,49,49.00
02/02/2005,04:04,1113.00,1113.00,1112.75,1113.00,5,220,225.00
02/02/2005,04:05,1112.75,1112.75,1112.75,1112.75,0,5,5.00
02/02/2005,04:06,1112.75,1113.00,1112.75,1113.00,4,3,7.00
02/02/2005,04:07,1113.00,1113.00,1112.75,1113.00,4,4,8.00
02/02/2005,04:08,1112.75,1112.75,1112.75,1112.75,0,13,13.00
02/02/2005,04:09,1113.00,1113.00,1113.00,1113.00,20,0,20.00
02/02/2005,04:10,1113.00,1113.00,1113.00,1113.00,6,0,6.00
02/02/2005,04:12,1113.00,1113.00,1112.75,1113.00,5,2,7.00
02/02/2005,04:13,1112.75,1113.00,1112.75,1113.00,1,4,5.00
02/02/2005,04:14,1112.75,1112.75,1112.75,1112.75,0,230,230.00
02/02/2005,04:15,1112.75,1112.75,1112.75,1112.75,0,10,10.00
02/02/2005,04:16,1113.00,1113.00,1113.00,1113.00,11,0,11.00
02/02/2005,04:17,1112.75,1112.75,1112.75,1112.75,0,60,60.00
02/02/2005,04:18,1112.75,1112.75,1112.75,1112.75,0,3,3.00
02/02/2005,04:22,1113.00,1113.00,1113.00,1113.00,1,0,1.00
02/02/2005,04:23,1113.00,1113.00,1112.75,1113.00,97,3,100.00
02/02/2005,04:24,1113.25,1113.25,1113.25,1113.25,13,0,13.00
02/02/2005,04:25,1113.25,1113.25,1113.25,1113.25,1,0,1.00
02/02/2005,04:26,1113.25,1113.25,1113.25,1113.25,2,0,2.00
02/02/2005,04:27,1113.25,1113.25,1113.25,1113.25,3,0,3.00
02/02/2005,04:29,1113.25,1113.25,1113.25,1113.25,1,0,1.00
02/02/2005,04:30,1113.25,1113.50,1113.25,1113.50,46,0,46.00
02/02/2005,04:31,1113.25,1113.25,1113.25,1113.25,0,15,15.00
02/02/2005,04:32,1113.25,1113.25,1113.25,1113.25,0,13,13.00
02/02/2005,04:33,1113.25,1113.25,1113.25,1113.25,0,18,18.00
02/02/2005,04:34,1113.25,1113.25,1113.25,1113.25,0,95,95.00
02/02/2005,04:35,1113.25,1113.25,1113.25,1113.25,0,6,6.00
02/02/2005,04:36,1113.25,1113.25,1113.25,1113.25,0,1,1.00
02/02/2005,04:37,1113.25,1113.25,1113.25,1113.25,0,13,13.00
02/02/2005,04:40,1113.25,1113.25,1113.25,1113.25,0,108,108.00
02/02/2005,04:42,1113.25,1113.25,1113.25,1113.25,0,6,6.00
02/02/2005,04:43,1113.25,1113.25,1113.25,1113.25,0,2,2.00
02/02/2005,04:44,1113.25,1113.25,1113.25,1113.25,0,5,5.00
02/02/2005,04:45,1113.25,1113.25,1113.25,1113.25,0,7,7.00
02/02/2005,04:46,1113.25,1113.25,1113.25,1113.25,0,3,3.00
02/02/2005,04:48,1113.25,1113.25,1113.25,1113.25,0,1,1.00
02/02/2005,04:49,1113.50,1113.50,1113.50,1113.50,5,0,5.00
02/02/2005,04:50,1113.25,1113.25,1113.25,1113.25,0,3,3.00
02/02/2005,04:52,1113.50,1113.50,1113.50,1113.50,141,0,141.00
02/02/2005,04:53,1113.50,1113.75,1113.50,1113.50,100,1,101.00
02/02/2005,04:57,1113.75,1113.75,1113.50,1113.75,21,2,23.00
02/02/2005,04:58,1113.75,1113.75,1113.75,1113.75,65,0,65.00
02/02/2005,04:59,1113.75,1113.75,1113.75,1113.75,27,0,27.00
02/02/2005,05:00,1113.75,1113.75,1113.75,1113.75,17,0,17.00
02/02/2005,05:01,1113.75,1113.75,1113.75,1113.75,12,0,12.00
02/02/2005,05:02,1113.75,1113.75,1113.75,1113.75,64,0,64.00
02/02/2005,05:04,1113.75,1114.00,1113.75,1114.00,15,0,15.00
02/02/2005,05:05,1114.00,1114.00,1114.00,1114.00,1,0,1.00
02/02/2005,05:06,1114.00,1114.00,1114.00,1114.00,191,0,191.00
02/02/2005,05:07,1114.25,1114.25,1114.25,1114.25,146,0,146.00
02/02/2005,05:09,1114.25,1114.25,1114.25,1114.25,1,0,1.00
02/02/2005,05:10,1114.25,1114.25,1114.25,1114.25,4,0,4.00
02/02/2005,05:11,1114.25,1114.50,1114.25,1114.25,64,7,71.00
02/02/2005,05:12,1114.25,1114.50,1114.25,1114.50,70,14,84.00
02/02/2005,05:13,1114.50,1114.50,1114.50,1114.50,2,0,2.00
02/02/2005,05:16,1114.25,1114.50,1114.25,1114.25,2,43,45.00
02/02/2005,05:17,1114.25,1114.25,1114.25,1114.25,0,1,1.00
02/02/2005,05:18,1114.50,1114.75,1114.25,1114.25,210,200,410.00
02/02/2005,05:19,1114.50,1114.50,1114.50,1114.50,14,0,14.00
02/02/2005,05:21,1114.50,1114.75,1114.50,1114.50,481,11,492.00
02/02/2005,05:22,1114.50,1114.50,1114.50,1114.50,0,12,12.00
02/02/2005,05:24,1114.50,1114.50,1114.50,1114.50,0,85,85.00
02/02/2005,05:25,1114.50,1114.50,1114.50,1114.50,0,7,7.00
02/02/2005,05:26,1114.50,1114.50,1114.50,1114.50,0,51,51.00
02/02/2005,05:27,1114.50,1114.75,1114.50,1114.75,3,22,25.00
02/02/2005,05:28,1114.75,1114.75,1114.75,1114.75,6,0,6.00
02/02/2005,05:30,1114.50,1114.50,1114.50,1114.50,0,82,82.00
02/02/2005,05:31,1114.50,1114.75,1114.50,1114.75,13,95,108.00
02/02/2005,05:33,1114.75,1114.75,1114.50,1114.50,3,53,56.00
02/02/2005,05:34,1114.75,1114.75,1114.75,1114.75,16,0,16.00
02/02/2005,05:35,1114.50,1114.50,1114.50,1114.50,0,1,1.00
02/02/2005,05:36,1114.50,1114.50,1114.50,1114.50,0,1,1.00
02/02/2005,05:37,1114.50,1114.50,1114.50,1114.50,0,11,11.00
02/02/2005,05:38,1114.50,1114.50,1114.50,1114.50,0,1,1.00
02/02/2005,05:39,1114.75,1114.75,1114.50,1114.50,1,17,18.00
02/02/2005,05:40,1114.50,1114.50,1114.25,1114.50,2,51,53.00
02/02/2005,05:43,1114.50,1114.50,1114.25,1114.50,9,5,14.00
02/02/2005,05:44,1114.25,1114.50,1114.25,1114.50,1,4,5.00
02/02/2005,05:45,1114.50,1114.50,1114.50,1114.50,1,0,1.00
02/02/2005,05:47,1114.25,1114.50,1114.25,1114.25,5,2,7.00
02/02/2005,05:48,1114.50,1114.50,1114.25,1114.50,122,1,123.00
02/02/2005,05:49,1114.50,1114.50,1114.25,1114.50,106,1,107.00
02/02/2005,05:50,1114.50,1114.50,1114.50,1114.50,3,0,3.00
02/02/2005,05:51,1114.75,1114.75,1114.75,1114.75,102,0,102.00
02/02/2005,05:52,1114.50,1114.50,1114.50,1114.50,0,1,1.00
02/02/2005,05:53,1114.50,1114.50,1114.50,1114.50,0,2,2.00
02/02/2005,05:54,1114.50,1114.50,1114.50,1114.50,0,2,2.00
02/02/2005,05:55,1114.50,1114.50,1114.50,1114.50,0,55,55.00
02/02/2005,05:58,1114.50,1114.50,1114.50,1114.50,0,1,1.00
02/02/2005,06:00,1114.50,1114.75,1114.50,1114.75,15,1,16.00
02/02/2005,06:01,1114.75,1114.75,1114.75,1114.75,102,0,102.00
02/02/2005,06:02,1114.75,1114.75,1114.75,1114.75,1,0,1.00
02/02/2005,06:03,1114.75,1114.75,1114.75,1114.75,2,0,2.00
02/02/2005,06:05,1114.75,1114.75,1114.75,1114.75,1,0,1.00
02/02/2005,06:06,1114.75,1114.75,1114.75,1114.75,2,0,2.00
02/02/2005,06:07,1114.75,1114.75,1114.50,1114.50,2,1,3.00
02/02/2005,06:08,1114.50,1114.50,1114.50,1114.50,0,2,2.00
02/02/2005,06:10,1114.50,1114.50,1114.50,1114.50,0,4,4.00
02/02/2005,06:11,1114.75,1114.75,1114.75,1114.75,1,0,1.00
02/02/2005,06:13,1114.50,1114.50,1114.50,1114.50,0,4,4.00
02/02/2005,06:14,1114.50,1114.50,1114.50,1114.50,0,10,10.00
02/02/2005,06:15,1114.50,1114.50,1114.50,1114.50,0,17,17.00
02/02/2005,06:16,1114.50,1114.50,1114.50,1114.50,0,21,21.00
02/02/2005,06:17,1114.50,1114.50,1114.50,1114.50,0,43,43.00
02/02/2005,06:18,1114.50,1114.50,1114.25,1114.50,3,68,71.00
02/02/2005,06:19,1114.50,1114.50,1114.25,1114.25,5,2,7.00
02/02/2005,06:20,1114.25,1114.50,1114.25,1114.50,13,1,14.00
02/02/2005,06:21,1114.50,1114.50,1114.50,1114.50,1,0,1.00
02/02/2005,06:23,1114.50,1114.75,1114.50,1114.50,136,6,142.00
02/02/2005,06:24,1114.50,1114.50,1114.50,1114.50,0,15,15.00
02/02/2005,06:25,1114.75,1114.75,1114.50,1114.75,131,2,133.00
02/02/2005,06:26,1114.75,1114.75,1114.50,1114.50,144,10,154.00
02/02/2005,06:28,1114.50,1114.50,1114.50,1114.50,0,14,14.00
02/02/2005,06:29,1114.50,1114.50,1114.50,1114.50,0,1,1.00
02/02/2005,06:30,1114.50,1114.50,1114.50,1114.50,0,3,3.00
02/02/2005,06:31,1114.50,1114.50,1114.50,1114.50,0,6,6.00
02/02/2005,06:32,1114.75,1114.75,1114.75,1114.75,26,0,26.00
02/02/2005,06:33,1114.75,1114.75,1114.75,1114.75,5,0,5.00
02/02/2005,06:34,1114.75,1115.00,1114.75,1115.00,172,0,172.00
02/02/2005,06:35,1114.75,1114.75,1114.75,1114.75,0,18,18.00
02/02/2005,06:36,1115.00,1115.25,1115.00,1115.25,1136,4,1140.00
02/02/2005,06:37,1115.25,1115.25,1115.00,1115.25,43,5,48.00
02/02/2005,06:38,1115.00,1115.00,1115.00,1115.00,0,218,218.00
02/02/2005,06:39,1114.75,1115.00,1114.75,1115.00,113,3,116.00
02/02/2005,06:40,1115.00,1115.25,1115.00,1115.00,33,1,34.00
02/02/2005,06:41,1115.00,1115.00,1115.00,1115.00,0,1,1.00
02/02/2005,06:42,1115.00,1115.00,1115.00,1115.00,0,12,12.00
02/02/2005,06:43,1115.00,1115.00,1114.75,1114.75,0,473,473.00
02/02/2005,06:44,1114.75,1114.75,1114.50,1114.50,0,17,17.00
02/02/2005,06:45,1114.50,1114.50,1114.50,1114.50,0,400,400.00
02/02/2005,06:46,1114.50,1114.50,1113.25,1113.50,20,578,598.00
02/02/2005,06:47,1113.25,1114.50,1113.00,1114.50,305,159,464.00
02/02/2005,06:48,1114.25,1114.50,1114.25,1114.25,5,11,16.00
02/02/2005,06:49,1114.50,1114.75,1114.50,1114.50,111,2,113.00
02/02/2005,06:50,1114.50,1114.50,1114.50,1114.50,0,81,81.00
02/02/2005,06:51,1114.25,1114.50,1114.25,1114.50,10,1,11.00
02/02/2005,06:52,1114.25,1114.50,1114.25,1114.50,1,1,2.00
02/02/2005,06:53,1114.25,1114.25,1114.25,1114.25,0,10,10.00
02/02/2005,06:54,1114.50,1114.50,1114.50,1114.50,8,0,8.00
02/02/2005,06:55,1114.50,1114.50,1114.50,1114.50,81,0,81.00
02/02/2005,06:56,1114.50,1114.50,1114.50,1114.50,11,0,11.00
02/02/2005,06:57,1114.50,1114.50,1114.50,1114.50,38,0,38.00
02/02/2005,07:00,1114.50,1114.50,1114.50,1114.50,2,0,2.00
02/02/2005,07:01,1114.50,1114.50,1114.50,1114.50,1,0,1.00
02/02/2005,07:02,1114.50,1114.50,1114.25,1114.25,186,2,188.00
02/02/2005,07:03,1114.25,1114.25,1114.25,1114.25,0,8,8.00
02/02/2005,07:04,1114.25,1114.50,1114.25,1114.50,2,1,3.00
02/02/2005,07:05,1114.50,1114.75,1114.50,1114.75,336,0,336.00
02/02/2005,07:06,1114.50,1114.75,1114.50,1114.50,60,31,91.00
02/02/2005,07:07,1114.50,1114.50,1114.50,1114.50,0,90,90.00
02/02/2005,07:08,1114.50,1114.50,1114.50,1114.50,0,99,99.00
02/02/2005,07:09,1114.50,1114.75,1114.50,1114.50,2,118,120.00
02/02/2005,07:11,1114.50,1114.50,1114.50,1114.50,0,89,89.00
02/02/2005,07:12,1114.50,1114.75,1114.50,1114.50,1,30,31.00
02/02/2005,07:13,1114.75,1114.75,1114.50,1114.75,18,1,19.00
02/02/2005,07:14,1114.50,1114.75,1114.50,1114.75,25,20,45.00
02/02/2005,07:15,1114.50,1114.50,1114.50,1114.50,0,8,8.00
02/02/2005,07:16,1114.50,1114.50,1114.50,1114.50,0,49,49.00
02/02/2005,07:17,1114.50,1114.75,1114.50,1114.75,45,1,46.00
02/02/2005,07:18,1114.75,1114.75,1114.50,1114.50,2,5,7.00
02/02/2005,07:19,1114.50,1114.50,1114.50,1114.50,0,5,5.00
02/02/2005,07:20,1114.50,1114.75,1114.50,1114.50,11,4,15.00
02/02/2005,07:21,1114.50,1114.50,1114.50,1114.50,0,3,3.00
02/02/2005,07:22,1114.75,1114.75,1114.50,1114.50,1,94,95.00
02/02/2005,07:23,1114.25,1114.50,1114.25,1114.25,14,2,16.00
02/02/2005,07:24,1114.25,1114.50,1114.25,1114.25,109,32,141.00
02/02/2005,07:25,1114.50,1114.50,1114.25,1114.50,52,10,62.00
02/02/2005,07:26,1114.25,1114.50,1114.25,1114.50,1,1,2.00
02/02/2005,07:27,1114.25,1114.50,1114.25,1114.50,15,1,16.00
02/02/2005,07:28,1114.25,1114.25,1114.25,1114.25,0,2,2.00
02/02/2005,07:30,1114.50,1114.50,1114.25,1114.50,10,1,11.00
02/02/2005,07:31,1114.50,1114.50,1114.25,1114.50,138,10,148.00
02/02/2005,07:32,1114.50,1114.50,1114.25,1114.25,6,41,47.00
02/02/2005,07:33,1114.25,1114.50,1114.25,1114.50,2,5,7.00
02/02/2005,07:34,1114.50,1114.50,1114.50,1114.50,44,0,44.00
02/02/2005,07:35,1114.50,1114.50,1114.50,1114.50,5,0,5.00
02/02/2005,07:36,1114.50,1114.50,1114.50,1114.50,2,0,2.00
02/02/2005,07:37,1114.25,1114.25,1114.25,1114.25,0,1,1.00
02/02/2005,07:38,1114.25,1114.50,1114.25,1114.50,43,5,48.00
02/02/2005,07:39,1114.50,1114.50,1114.50,1114.50,4,0,4.00
02/02/2005,07:42,1114.25,1114.25,1114.00,1114.00,0,300,300.00
02/02/2005,07:43,1114.00,1114.00,1114.00,1114.00,0,53,53.00
02/02/2005,07:44,1114.25,1114.25,1114.25,1114.25,5,0,5.00
02/02/2005,07:45,1114.25,1114.25,1114.00,1114.00,102,16,118.00
02/02/2005,07:46,1114.25,1114.25,1114.00,1114.25,6,1,7.00
02/02/2005,07:47,1114.25,1114.25,1114.25,1114.25,13,0,13.00
02/02/2005,07:48,1114.25,1114.25,1114.00,1114.00,2,176,178.00
02/02/2005,07:49,1114.00,1114.25,1114.00,1114.25,1,2,3.00
02/02/2005,07:50,1114.25,1114.25,1114.25,1114.25,3,0,3.00
02/02/2005,07:51,1114.25,1114.25,1114.00,1114.00,1,65,66.00
02/02/2005,07:52,1114.00,1114.00,1114.00,1114.00,0,212,212.00
02/02/2005,07:53,1114.00,1114.00,1114.00,1114.00,0,8,8.00
02/02/2005,07:54,1114.25,1114.25,1114.25,1114.25,65,0,65.00
02/02/2005,07:55,1114.25,1114.25,1114.25,1114.25,1,0,1.00
02/02/2005,07:56,1114.00,1114.00,1114.00,1114.00,0,9,9.00
02/02/2005,07:57,1114.00,1114.25,1113.75,1113.75,4,167,171.00
02/02/2005,07:58,1114.00,1114.00,1114.00,1114.00,8,0,8.00
02/02/2005,07:59,1114.00,1114.00,1114.00,1114.00,1,0,1.00
02/02/2005,08:00,1114.00,1114.00,1113.75,1113.75,4,1,5.00
02/02/2005,08:01,1113.75,1114.00,1113.75,1113.75,11,8,19.00
02/02/2005,08:03,1113.75,1114.00,1113.75,1113.75,1,6,7.00
02/02/2005,08:04,1114.00,1114.00,1113.75,1113.75,1,108,109.00
02/02/2005,08:05,1113.75,1114.00,1113.75,1114.00,383,52,435.00
02/02/2005,08:06,1114.00,1114.25,1114.00,1114.25,10,0,10.00
02/02/2005,08:07,1114.00,1114.00,1114.00,1114.00,0,6,6.00
02/02/2005,08:08,1114.00,1114.25,1114.00,1114.25,9,3,12.00
02/02/2005,08:09,1114.00,1114.00,1113.75,1113.75,0,237,237.00
02/02/2005,08:10,1114.00,1114.00,1113.75,1114.00,122,2,124.00
02/02/2005,08:11,1114.00,1114.00,1113.75,1114.00,22,1,23.00
02/02/2005,08:12,1114.00,1114.00,1113.75,1114.00,82,15,97.00
02/02/2005,08:13,1114.00,1114.00,1114.00,1114.00,39,0,39.00
02/02/2005,08:14,1114.25,1114.25,1114.25,1114.25,11,0,11.00
02/02/2005,08:15,1114.00,1114.25,1114.00,1114.00,1,67,68.00
02/02/2005,08:16,1114.00,1114.00,1114.00,1114.00,0,34,34.00
02/02/2005,08:17,1114.00,1114.00,1114.00,1114.00,0,95,95.00
02/02/2005,08:18,1114.00,1114.00,1114.00,1114.00,0,25,25.00
02/02/2005,08:19,1114.00,1114.00,1114.00,1114.00,0,14,14.00
02/02/2005,08:20,1113.75,1114.00,1113.75,1113.75,1,7,8.00
02/02/2005,08:21,1114.00,1114.00,1113.75,1113.75,29,56,85.00
02/02/2005,08:22,1113.75,1113.75,1113.50,1113.75,8,583,591.00
02/02/2005,08:23,1113.50,1114.00,1113.50,1114.00,172,1,173.00
02/02/2005,08:24,1113.75,1114.00,1113.75,1114.00,58,234,292.00
02/02/2005,08:25,1114.00,1114.00,1113.50,1113.75,52,203,255.00
02/02/2005,08:26,1113.75,1113.75,1113.50,1113.75,128,5,133.00
02/02/2005,08:27,1113.75,1114.00,1113.50,1113.50,404,724,1128.00
02/02/2005,08:28,1113.50,1113.50,1113.25,1113.50,768,762,1530.00
02/02/2005,08:29,1113.50,1113.75,1113.50,1113.50,495,170,665.00
02/02/2005,08:30,1113.50,1113.75,1113.25,1113.50,570,313,883.00
02/02/2005,08:31,1113.50,1113.75,1112.75,1112.75,1138,2703,3841.00
02/02/2005,08:32,1112.75,1113.25,1112.75,1113.00,2106,799,2905.00
02/02/2005,08:33,1113.00,1113.00,1112.50,1112.50,872,1639,2511.00
02/02/2005,08:34,1112.75,1113.25,1112.50,1113.00,2374,120,2494.00
02/02/2005,08:35,1113.00,1113.25,1112.50,1112.50,140,2123,2263.00
02/02/2005,08:36,1112.75,1113.00,1112.75,1112.75,415,270,685.00
02/02/2005,08:37,1112.75,1113.50,1112.75,1113.25,1598,574,2172.00
02/02/2005,08:38,1113.50,1114.00,1113.25,1113.75,2147,866,3013.00
02/02/2005,08:39,1113.75,1113.75,1112.50,1113.00,765,2979,3744.00
02/02/2005,08:40,1113.00,1113.25,1112.75,1113.25,627,307,934.00
02/02/2005,08:41,1113.00,1113.75,1113.00,1113.75,974,367,1341.00
02/02/2005,08:42,1113.50,1114.00,1113.50,1113.50,1077,355,1432.00
02/02/2005,08:43,1113.50,1113.75,1113.25,1113.25,463,753,1216.00
02/02/2005,08:44,1113.25,1113.50,1113.25,1113.25,271,396,667.00
02/02/2005,08:45,1113.25,1113.50,1113.00,1113.00,526,449,975.00
02/02/2005,08:46,1113.25,1113.50,1112.75,1113.00,448,927,1375.00
02/02/2005,08:47,1113.25,1114.25,1113.00,1113.75,2592,1254,3846.00
02/02/2005,08:48,1113.75,1114.25,1113.00,1113.00,1386,2196,3582.00
02/02/2005,08:49,1113.25,1113.25,1113.00,1113.00,750,60,810.00
02/02/2005,08:50,1113.25,1113.75,1113.00,1113.25,1470,454,1924.00
02/02/2005,08:51,1113.50,1113.75,1113.00,1113.75,656,223,879.00
02/02/2005,08:52,1113.50,1114.25,1113.25,1113.25,1472,1522,2994.00
02/02/2005,08:53,1113.50,1113.50,1112.75,1113.00,288,1390,1678.00
02/02/2005,08:54,1113.00,1113.25,1112.75,1112.75,798,951,1749.00
02/02/2005,08:55,1112.75,1113.25,1112.50,1113.00,616,1310,1926.00
02/02/2005,08:56,1113.00,1113.50,1112.75,1112.75,443,955,1398.00
02/02/2005,08:57,1112.75,1113.00,1112.25,1112.50,915,1950,2865.00
02/02/2005,08:58,1112.50,1112.75,1112.50,1112.50,213,1257,1470.00
02/02/2005,08:59,1112.75,1112.75,1112.50,1112.75,2010,196,2206.00
02/02/2005,09:00,1112.50,1112.75,1112.25,1112.50,1114,895,2009.00
02/02/2005,09:01,1112.75,1112.75,1112.25,1112.50,514,261,775.00
02/02/2005,09:02,1112.75,1113.00,1112.50,1112.50,802,620,1422.00
02/02/2005,09:03,1112.75,1112.75,1112.25,1112.25,1576,2010,3586.00
02/02/2005,09:04,1112.25,1112.50,1112.00,1112.00,296,1418,1714.00
02/02/2005,09:05,1112.00,1112.50,1112.00,1112.25,2170,382,2552.00
02/02/2005,09:06,1112.25,1112.50,1112.00,1112.25,1318,765,2083.00
02/02/2005,09:07,1112.50,1112.75,1112.25,1112.50,2020,378,2398.00
02/02/2005,09:08,1112.50,1112.75,1112.50,1112.50,87,150,237.00
02/02/2005,09:09,1112.50,1113.00,1112.50,1112.75,717,360,1077.00
02/02/2005,09:10,1113.00,1113.00,1112.50,1112.50,147,1286,1433.00
02/02/2005,09:11,1112.50,1112.75,1112.25,1112.50,670,579,1249.00
02/02/2005,09:12,1112.75,1113.00,1112.50,1112.75,473,125,598.00
02/02/2005,09:13,1112.75,1113.00,1112.75,1112.75,427,52,479.00
02/02/2005,09:14,1112.75,1113.00,1112.50,1112.50,289,563,852.00
02/02/2005,09:15,1112.50,1113.00,1112.50,1112.75,701,180,881.00
02/02/2005,09:16,1113.00,1113.00,1112.75,1112.75,62,246,308.00
02/02/2005,09:17,1112.75,1113.25,1112.50,1112.75,987,594,1581.00
02/02/2005,09:18,1113.00,1113.25,1112.75,1113.00,644,74,718.00
02/02/2005,09:19,1113.00,1113.00,1112.75,1112.75,142,82,224.00
02/02/2005,09:20,1113.00,1113.00,1112.50,1112.50,104,1425,1529.00
02/02/2005,09:21,1112.75,1113.00,1112.25,1112.50,716,850,1566.00
02/02/2005,09:22,1112.50,1112.75,1112.25,1112.50,250,276,526.00
02/02/2005,09:23,1112.75,1112.75,1112.25,1112.75,58,558,616.00
02/02/2005,09:24,1112.50,1113.00,1112.50,1112.75,1120,106,1226.00
02/02/2005,09:25,1113.00,1113.25,1112.75,1113.25,862,190,1052.00
02/02/2005,09:26,1113.25,1113.25,1112.75,1112.75,261,103,364.00
02/02/2005,09:27,1113.00,1113.00,1112.75,1112.75,1287,33,1320.00
02/02/2005,09:28,1112.75,1113.25,1112.75,1113.00,717,560,1277.00
02/02/2005,09:29,1113.00,1113.50,1113.00,1113.50,581,34,615.00
02/02/2005,09:30,1113.25,1113.50,1113.00,1113.00,159,538,697.00
02/02/2005,09:31,1113.00,1114.00,1112.75,1113.50,4138,2669,6807.00
02/02/2005,09:32,1113.25,1113.75,1113.00,1113.25,432,565,997.00
02/02/2005,09:33,1113.25,1113.75,1113.00,1113.50,1013,560,1573.00
02/02/2005,09:34,1113.25,1113.75,1113.25,1113.50,488,553,1041.00
02/02/2005,09:35,1113.50,1113.75,1113.25,1113.25,164,586,750.00
02/02/2005,09:36,1113.25,1113.75,1113.25,1113.75,551,705,1256.00
02/02/2005,09:37,1113.75,1113.75,1113.25,1113.25,227,126,353.00
02/02/2005,09:38,1113.50,1114.00,1113.25,1113.75,1153,122,1275.00
02/02/2005,09:39,1114.00,1114.25,1113.75,1114.25,3056,235,3291.00
02/02/2005,09:40,1114.25,1114.50,1113.75,1113.75,99,1158,1257.00
02/02/2005,09:41,1113.75,1114.25,1113.75,1114.00,896,306,1202.00
02/02/2005,09:42,1114.25,1114.50,1114.00,1114.00,581,287,868.00
02/02/2005,09:43,1114.25,1114.25,1113.75,1113.75,155,428,583.00
02/02/2005,09:44,1113.75,1114.00,1113.75,1113.75,378,25,403.00
02/02/2005,09:45,1113.75,1114.00,1113.75,1113.75,76,66,142.00
02/02/2005,09:46,1113.75,1114.00,1113.75,1113.75,755,460,1215.00
02/02/2005,09:47,1114.00,1114.25,1113.75,1114.00,484,126,610.00
02/02/2005,09:48,1114.00,1114.25,1114.00,1114.00,48,194,242.00
02/02/2005,09:49,1114.25,1114.50,1114.00,1114.25,439,148,587.00
02/02/2005,09:50,1114.25,1114.50,1114.25,1114.25,444,457,901.00
02/02/2005,09:51,1114.25,1114.75,1114.25,1114.50,2293,265,2558.00
02/02/2005,09:52,1114.75,1114.75,1114.50,1114.50,356,89,445.00
02/02/2005,09:53,1114.50,1115.00,1114.50,1114.75,1132,730,1862.00
02/02/2005,09:54,1114.75,1115.00,1114.50,1114.50,258,415,673.00
02/02/2005,09:55,1114.50,1114.75,1114.50,1114.50,108,290,398.00
02/02/2005,09:56,1114.75,1114.75,1114.50,1114.50,487,68,555.00
02/02/2005,09:57,1114.75,1115.00,1114.50,1114.75,265,433,698.00
02/02/2005,09:58,1114.75,1115.00,1114.75,1114.75,166,65,231.00
02/02/2005,09:59,1114.75,1115.00,1114.75,1114.75,119,181,300.00
02/02/2005,10:00,1114.75,1115.00,1114.75,1114.75,172,124,296.00
02/02/2005,10:01,1114.75,1115.00,1114.50,1114.50,161,723,884.00
02/02/2005,10:02,1114.75,1114.75,1114.50,1114.50,61,93,154.00
02/02/2005,10:03,1114.50,1115.00,1114.50,1114.75,868,214,1082.00
02/02/2005,10:04,1115.00,1115.00,1114.50,1114.50,72,229,301.00
02/02/2005,10:05,1114.50,1115.00,1114.50,1114.75,367,55,422.00
02/02/2005,10:06,1114.75,1115.00,1114.75,1114.75,203,308,511.00
02/02/2005,10:07,1115.00,1115.00,1114.75,1114.75,8,515,523.00
02/02/2005,10:08,1114.75,1115.00,1114.75,1115.00,1143,20,1163.00
02/02/2005,10:09,1115.00,1115.00,1114.75,1115.00,432,1,433.00
02/02/2005,10:10,1115.25,1115.50,1114.75,1114.75,2271,1732,4003.00
02/02/2005,10:11,1114.75,1115.25,1114.75,1115.00,580,372,952.00
02/02/2005,10:12,1115.00,1115.25,1114.75,1115.00,301,157,458.00
02/02/2005,10:13,1115.00,1115.25,1115.00,1115.25,165,178,343.00
02/02/2005,10:14,1115.00,1115.50,1115.00,1115.25,483,507,990.00
02/02/2005,10:15,1115.25,1115.50,1115.00,1115.00,594,350,944.00
02/02/2005,10:16,1115.25,1115.75,1115.00,1115.50,973,170,1143.00
02/02/2005,10:17,1115.75,1115.75,1115.25,1115.25,299,279,578.00
02/02/2005,10:18,1115.50,1115.50,1115.00,1115.00,53,778,831.00
02/02/2005,10:19,1115.00,1115.25,1115.00,1115.25,334,34,368.00
02/02/2005,10:20,1115.25,1115.25,1115.00,1115.00,509,66,575.00
02/02/2005,10:21,1115.25,1115.75,1115.00,1115.50,1068,315,1383.00
02/02/2005,10:22,1115.75,1116.00,1115.50,1115.50,1175,838,2013.00
02/02/2005,10:23,1115.75,1115.75,1115.50,1115.50,192,113,305.00
02/02/2005,10:24,1115.75,1115.75,1115.50,1115.50,120,293,413.00
02/02/2005,10:25,1115.50,1115.75,1115.50,1115.50,35,41,76.00
02/02/2005,10:26,1115.50,1115.75,1115.50,1115.50,34,72,106.00
02/02/2005,10:27,1115.75,1115.75,1115.50,1115.50,31,317,348.00
02/02/2005,10:28,1115.50,1115.75,1115.25,1115.25,650,901,1551.00
02/02/2005,10:29,1115.50,1115.75,1115.50,1115.75,77,233,310.00
02/02/2005,10:30,1115.50,1116.00,1115.50,1115.50,701,594,1295.00
02/02/2005,10:31,1115.75,1116.00,1115.50,1116.00,481,81,562.00
02/02/2005,10:32,1115.75,1116.00,1115.75,1115.75,83,67,150.00
02/02/2005,10:33,1115.75,1116.00,1115.50,1115.50,133,973,1106.00
02/02/2005,10:34,1115.50,1115.50,1115.25,1115.25,101,197,298.00
02/02/2005,10:35,1115.50,1115.50,1115.00,1115.00,155,1082,1237.00
02/02/2005,10:36,1115.25,1115.50,1115.00,1115.25,547,270,817.00
02/02/2005,10:37,1115.50,1115.50,1115.00,1115.25,397,285,682.00
02/02/2005,10:38,1115.50,1115.75,1115.25,1115.50,484,137,621.00
02/02/2005,10:39,1115.50,1116.00,1115.50,1115.75,2088,665,2753.00
02/02/2005,10:40,1115.75,1116.00,1115.50,1115.50,399,639,1038.00
02/02/2005,10:41,1115.75,1115.75,1115.50,1115.75,322,47,369.00
02/02/2005,10:42,1115.50,1115.75,1115.50,1115.50,19,585,604.00
02/02/2005,10:43,1115.50,1115.50,1115.25,1115.50,199,512,711.00
02/02/2005,10:44,1115.50,1115.50,1115.25,1115.50,369,37,406.00
02/02/2005,10:45,1115.25,1116.00,1115.25,1115.75,946,392,1338.00
02/02/2005,10:46,1116.00,1116.00,1115.75,1115.75,106,474,580.00
02/02/2005,10:47,1115.75,1116.00,1115.50,1115.75,19,238,257.00
02/02/2005,10:48,1115.50,1115.75,1115.25,1115.25,14,675,689.00
02/02/2005,10:49,1115.50,1115.50,1115.00,1115.25,235,353,588.00
02/02/2005,10:50,1115.25,1115.50,1115.00,1115.25,94,200,294.00
02/02/2005,10:51,1115.50,1115.75,1115.25,1115.50,353,174,527.00
02/02/2005,10:52,1115.50,1115.75,1115.50,1115.50,17,154,171.00
02/02/2005,10:53,1115.75,1116.00,1115.50,1116.00,324,225,549.00
02/02/2005,10:54,1115.75,1116.00,1115.50,1116.00,260,240,500.00
02/02/2005,10:55,1115.75,1116.00,1115.50,1115.75,54,178,232.00
02/02/2005,10:56,1115.75,1115.75,1115.50,1115.50,251,11,262.00
02/02/2005,10:57,1115.50,1115.75,1115.50,1115.50,60,49,109.00
02/02/2005,10:58,1115.50,1116.00,1115.50,1115.75,228,24,252.00
02/02/2005,10:59,1115.75,1115.75,1115.50,1115.75,34,184,218.00
02/02/2005,11:00,1115.75,1116.50,1115.50,1116.25,2723,433,3156.00
02/02/2005,11:01,1116.25,1116.25,1116.00,1116.25,439,646,1085.00
02/02/2005,11:02,1116.25,1116.50,1116.00,1116.25,423,797,1220.00
02/02/2005,11:03,1116.25,1116.25,1115.75,1116.00,183,860,1043.00
02/02/2005,11:04,1116.00,1116.25,1116.00,1116.00,59,121,180.00
02/02/2005,11:05,1116.00,1116.25,1116.00,1116.00,113,254,367.00
02/02/2005,11:06,1116.00,1116.25,1115.75,1115.75,67,202,269.00
02/02/2005,11:07,1115.75,1116.25,1115.75,1116.00,111,123,234.00
02/02/2005,11:08,1116.00,1116.00,1115.75,1116.00,17,76,93.00
02/02/2005,11:09,1115.75,1116.00,1115.25,1115.50,354,1145,1499.00
02/02/2005,11:10,1115.50,1115.75,1115.50,1115.50,90,34,124.00
02/02/2005,11:11,1115.75,1116.00,1115.50,1115.50,220,52,272.00
02/02/2005,11:12,1115.75,1115.75,1115.25,1115.50,137,225,362.00
02/02/2005,11:13,1115.25,1115.50,1115.25,1115.50,313,780,1093.00
02/02/2005,11:14,1115.50,1115.75,1115.25,1115.25,145,128,273.00
02/02/2005,11:15,1115.25,1115.50,1115.00,1115.50,168,681,849.00
02/02/2005,11:16,1115.25,1115.50,1115.25,1115.50,21,117,138.00
02/02/2005,11:17,1115.50,1115.50,1115.25,1115.50,112,63,175.00
02/02/2005,11:18,1115.25,1115.50,1115.00,1115.25,297,336,633.00
02/02/2005,11:19,1115.25,1115.50,1115.00,1115.00,183,250,433.00
02/02/2005,11:20,1115.25,1115.25,1115.00,1115.00,101,273,374.00
02/02/2005,11:21,1115.00,1115.25,1115.00,1115.00,41,234,275.00
02/02/2005,11:22,1115.25,1115.25,1115.00,1115.00,30,277,307.00
02/02/2005,11:23,1115.25,1115.25,1114.75,1115.00,117,499,616.00
02/02/2005,11:24,1114.75,1115.00,1114.75,1115.00,41,145,186.00
02/02/2005,11:25,1115.00,1115.00,1114.50,1114.75,225,977,1202.00
02/02/2005,11:26,1114.50,1114.75,1114.50,1114.50,63,423,486.00
02/02/2005,11:27,1114.75,1114.75,1114.25,1114.25,49,937,986.00
02/02/2005,11:28,1114.25,1114.75,1114.25,1114.50,271,656,927.00
02/02/2005,11:29,1114.50,1114.75,1114.25,1114.50,217,304,521.00
02/02/2005,11:30,1114.50,1114.75,1114.25,1114.50,42,622,664.00
02/02/2005,11:31,1114.25,1114.75,1114.25,1114.50,162,121,283.00
02/02/2005,11:32,1114.50,1114.75,1114.25,1114.50,700,113,813.00
02/02/2005,11:33,1114.50,1114.75,1114.25,1114.50,437,153,590.00
02/02/2005,11:34,1114.50,1114.75,1114.25,1114.50,191,168,359.00
02/02/2005,11:35,1114.50,1114.50,1113.75,1114.00,720,2707,3427.00
02/02/2005,11:36,1114.00,1114.25,1113.75,1113.75,71,513,584.00
02/02/2005,11:37,1114.00,1114.00,1113.50,1113.75,367,818,1185.00
02/02/2005,11:38,1114.00,1114.00,1113.75,1113.75,86,282,368.00
02/02/2005,11:39,1113.75,1114.25,1113.75,1114.00,571,221,792.00
02/02/2005,11:40,1114.00,1114.25,1114.00,1114.00,35,151,186.00
02/02/2005,11:41,1114.25,1114.50,1114.00,1114.25,900,125,1025.00
02/02/2005,11:42,1114.25,1114.50,1114.25,1114.50,52,94,146.00
02/02/2005,11:43,1114.25,1114.50,1114.25,1114.50,132,129,261.00
02/02/2005,11:44,1114.25,1114.50,1114.25,1114.50,36,178,214.00
02/02/2005,11:45,1114.25,1114.50,1114.25,1114.25,22,132,154.00
02/02/2005,11:46,1114.25,1114.50,1114.25,1114.25,16,398,414.00
02/02/2005,11:47,1114.25,1114.50,1114.25,1114.50,18,91,109.00
02/02/2005,11:48,1114.25,1114.50,1114.25,1114.25,7,30,37.00
02/02/2005,11:49,1114.25,1114.50,1114.25,1114.50,30,513,543.00
02/02/2005,11:50,1114.25,1114.50,1114.25,1114.50,12,29,41.00
02/02/2005,11:51,1114.50,1114.50,1114.25,1114.50,54,4,58.00
02/02/2005,11:52,1114.50,1114.50,1114.25,1114.50,91,13,104.00
02/02/2005,11:53,1114.50,1114.50,1114.25,1114.25,28,5,33.00
02/02/2005,11:54,1114.25,1114.50,1114.25,1114.50,266,6,272.00
02/02/2005,11:55,1114.50,1114.75,1114.25,1114.75,688,41,729.00
02/02/2005,11:56,1114.75,1114.75,1114.50,1114.50,135,70,205.00
02/02/2005,11:57,1114.75,1114.75,1114.25,1114.75,293,526,819.00
02/02/2005,11:58,1114.50,1114.75,1114.50,1114.75,272,40,312.00
02/02/2005,11:59,1114.75,1114.75,1114.50,1114.75,182,16,198.00
02/02/2005,12:00,1114.75,1115.00,1114.50,1115.00,216,31,247.00
02/02/2005,12:01,1115.00,1115.25,1114.75,1115.25,575,94,669.00
02/02/2005,12:02,1115.00,1115.25,1115.00,1115.25,46,66,112.00
02/02/2005,12:03,1115.25,1115.25,1115.00,1115.00,45,17,62.00
02/02/2005,12:04,1115.25,1115.25,1115.00,1115.25,160,20,180.00
02/02/2005,12:05,1115.00,1115.25,1115.00,1115.25,13,11,24.00
02/02/2005,12:06,1115.00,1115.25,1115.00,1115.25,124,73,197.00
02/02/2005,12:07,1115.25,1115.25,1114.75,1115.00,232,423,655.00
02/02/2005,12:08,1115.00,1115.00,1114.75,1115.00,56,261,317.00
02/02/2005,12:09,1114.75,1115.00,1114.50,1114.75,186,413,599.00
02/02/2005,12:10,1114.50,1114.75,1114.50,1114.50,41,20,61.00
02/02/2005,12:11,1114.50,1114.75,1114.50,1114.75,132,9,141.00
02/02/2005,12:12,1114.75,1115.00,1114.50,1114.75,139,49,188.00
02/02/2005,12:13,1114.75,1115.00,1114.75,1114.75,41,85,126.00
02/02/2005,12:14,1114.75,1115.00,1114.75,1115.00,67,3,70.00
02/02/2005,12:15,1115.00,1115.00,1114.75,1114.75,24,4,28.00
02/02/2005,12:16,1114.75,1115.00,1114.75,1114.75,23,101,124.00
02/02/2005,12:17,1114.75,1114.75,1114.50,1114.50,24,219,243.00
02/02/2005,12:18,1114.75,1114.75,1114.50,1114.75,279,105,384.00
02/02/2005,12:19,1114.75,1114.75,1114.50,1114.75,70,10,80.00
02/02/2005,12:20,1114.50,1114.75,1114.50,1114.50,3,14,17.00
02/02/2005,12:21,1114.75,1114.75,1114.50,1114.75,294,7,301.00
02/02/2005,12:22,1115.00,1115.00,1114.75,1115.00,34,17,51.00
02/02/2005,12:23,1114.75,1115.00,1114.75,1115.00,125,10,135.00
02/02/2005,12:24,1114.75,1115.00,1114.75,1114.75,27,34,61.00
02/02/2005,12:25,1114.75,1114.75,1114.50,1114.75,204,581,785.00
02/02/2005,12:26,1114.75,1115.00,1114.50,1114.75,79,4,83.00
02/02/2005,12:27,1115.00,1115.00,1114.75,1115.00,27,4,31.00
02/02/2005,12:28,1115.00,1115.00,1114.75,1115.00,20,2,22.00
02/02/2005,12:29,1114.75,1115.25,1114.75,1115.00,198,9,207.00
02/02/2005,12:30,1115.00,1115.50,1115.00,1115.25,253,74,327.00
02/02/2005,12:31,1115.50,1115.50,1115.00,1115.00,69,225,294.00
02/02/2005,12:32,1115.25,1115.25,1115.00,1115.25,77,86,163.00
02/02/2005,12:33,1115.00,1115.25,1115.00,1115.25,47,9,56.00
02/02/2005,12:34,1115.25,1115.25,1115.00,1115.25,5,12,17.00
02/02/2005,12:35,1115.00,1115.25,1115.00,1115.00,10,25,35.00
02/02/2005,12:36,1115.25,1115.25,1115.00,1115.25,186,34,220.00
02/02/2005,12:37,1115.25,1115.25,1115.00,1115.25,79,11,90.00
02/02/2005,12:38,1115.25,1115.25,1115.00,1115.25,36,133,169.00
02/02/2005,12:39,1115.00,1115.25,1115.00,1115.25,36,1,37.00
02/02/2005,12:40,1115.25,1115.25,1115.00,1115.00,98,84,182.00
02/02/2005,12:41,1115.00,1115.25,1115.00,1115.25,19,5,24.00
02/02/2005,12:42,1115.25,1115.25,1115.00,1115.25,34,73,107.00
02/02/2005,12:43,1115.25,1115.25,1115.00,1115.25,150,21,171.00
02/02/2005,12:44,1115.25,1115.25,1115.00,1115.00,67,43,110.00
02/02/2005,12:45,1115.25,1115.25,1115.00,1115.25,60,22,82.00
02/02/2005,12:46,1115.25,1115.25,1115.00,1115.25,47,13,60.00
02/02/2005,12:47,1115.00,1115.25,1114.75,1115.00,99,1316,1415.00
02/02/2005,12:48,1115.00,1115.00,1114.25,1114.50,124,1484,1608.00
02/02/2005,12:49,1114.50,1114.75,1114.25,1114.75,305,326,631.00
02/02/2005,12:50,1114.75,1114.75,1114.25,1114.25,11,991,1002.00
02/02/2005,12:51,1114.50,1114.75,1114.25,1114.75,381,177,558.00
02/02/2005,12:52,1114.75,1115.00,1114.50,1114.75,321,16,337.00
02/02/2005,12:53,1114.75,1115.00,1114.50,1114.75,144,548,692.00
02/02/2005,12:54,1115.00,1115.00,1114.50,1114.50,47,155,202.00
02/02/2005,12:55,1114.50,1114.75,1114.50,1114.50,84,150,234.00
02/02/2005,12:56,1114.75,1114.75,1114.50,1114.50,28,220,248.00
02/02/2005,12:57,1114.75,1115.00,1114.75,1115.00,366,0,366.00
02/02/2005,12:58,1115.00,1115.00,1114.75,1115.00,45,80,125.00
02/02/2005,12:59,1115.00,1115.00,1114.75,1115.00,221,94,315.00
02/02/2005,13:00,1115.00,1115.00,1114.75,1114.75,168,67,235.00
02/02/2005,13:01,1115.00,1115.00,1114.75,1114.75,169,22,191.00
02/02/2005,13:02,1115.00,1115.00,1114.75,1115.00,63,24,87.00
02/02/2005,13:03,1115.00,1115.00,1114.75,1115.00,57,33,90.00
02/02/2005,13:04,1114.75,1115.00,1114.75,1114.75,59,19,78.00
02/02/2005,13:05,1114.75,1115.00,1114.75,1115.00,398,2,400.00
02/02/2005,13:06,1115.00,1115.00,1114.75,1115.00,99,72,171.00
02/02/2005,13:07,1114.75,1115.00,1114.75,1114.75,394,65,459.00
02/02/2005,13:08,1115.00,1115.50,1115.00,1115.25,1225,197,1422.00
02/02/2005,13:09,1115.25,1115.50,1115.25,1115.50,297,430,727.00
02/02/2005,13:10,1115.50,1115.75,1115.25,1115.50,1207,80,1287.00
02/02/2005,13:11,1115.50,1115.75,1115.25,1115.50,167,442,609.00
02/02/2005,13:12,1115.50,1115.75,1115.25,1115.75,255,174,429.00
02/02/2005,13:13,1115.50,1115.75,1115.25,1115.50,78,358,436.00
02/02/2005,13:14,1115.50,1116.00,1115.25,1115.75,1491,1402,2893.00
02/02/2005,13:15,1115.75,1116.25,1115.50,1115.75,1116,703,1819.00
02/02/2005,13:16,1116.00,1116.00,1115.50,1116.00,277,611,888.00
02/02/2005,13:17,1115.75,1116.00,1115.00,1115.00,108,628,736.00
02/02/2005,13:18,1115.00,1116.25,1114.75,1116.00,2461,1333,3794.00
02/02/2005,13:19,1116.00,1116.00,1115.00,1115.25,1479,1514,2993.00
02/02/2005,13:20,1115.00,1116.00,1115.00,1116.00,1359,233,1592.00
02/02/2005,13:21,1115.75,1116.25,1115.75,1115.75,420,639,1059.00
02/02/2005,13:22,1115.75,1116.50,1115.75,1116.00,2352,925,3277.00
02/02/2005,13:23,1116.00,1116.75,1116.00,1116.75,1451,1301,2752.00
02/02/2005,13:24,1116.50,1117.75,1116.50,1117.75,5821,829,6650.00
02/02/2005,13:25,1117.50,1118.25,1117.25,1118.00,6565,2729,9294.00
02/02/2005,13:26,1118.00,1119.00,1118.00,1118.00,6131,4297,10428.00
02/02/2005,13:27,1118.00,1118.50,1117.50,1117.50,1540,3674,5214.00
02/02/2005,13:28,1117.75,1118.00,1117.25,1117.50,1576,1767,3343.00
02/02/2005,13:29,1117.75,1117.75,1117.25,1117.50,657,2390,3047.00
02/02/2005,13:30,1117.75,1118.25,1117.50,1118.00,2110,551,2661.00
02/02/2005,13:31,1118.00,1118.25,1117.75,1118.00,1691,1723,3414.00
02/02/2005,13:32,1118.00,1118.00,1117.25,1117.25,152,2374,2526.00
02/02/2005,13:33,1117.25,1117.50,1116.50,1116.50,1183,3382,4565.00
02/02/2005,13:34,1116.75,1117.00,1115.50,1115.75,1679,4175,5854.00
02/02/2005,13:35,1115.75,1116.00,1115.00,1115.00,2179,3845,6024.00
02/02/2005,13:36,1115.00,1115.50,1113.75,1114.00,2462,5791,8253.00
02/02/2005,13:37,1114.25,1114.25,1113.25,1113.50,3176,4844,8020.00
02/02/2005,13:38,1113.75,1114.50,1113.50,1114.50,4578,3878,8456.00
02/02/2005,13:39,1114.50,1114.75,1114.00,1114.25,1326,580,1906.00
02/02/2005,13:40,1114.25,1114.50,1114.00,1114.00,1155,1620,2775.00
02/02/2005,13:41,1114.00,1114.50,1114.00,1114.25,1214,400,1614.00
02/02/2005,13:42,1114.50,1114.75,1114.25,1114.75,1566,561,2127.00
02/02/2005,13:43,1114.50,1114.75,1113.25,1113.25,431,2660,3091.00
02/02/2005,13:44,1113.50,1114.00,1113.25,1113.75,1183,1372,2555.00
02/02/2005,13:45,1113.75,1114.50,1113.50,1114.50,2069,703,2772.00
02/02/2005,13:46,1114.50,1114.75,1113.75,1114.25,1321,1839,3160.00
02/02/2005,13:47,1114.25,1114.50,1114.00,1114.50,397,188,585.00
02/02/2005,13:48,1114.50,1114.75,1114.25,1114.75,616,327,943.00
02/02/2005,13:49,1114.50,1116.25,1114.50,1116.00,7906,2424,10330.00
02/02/2005,13:50,1115.75,1116.00,1115.50,1115.50,1551,784,2335.00
02/02/2005,13:51,1115.75,1116.00,1115.50,1115.50,951,367,1318.00
02/02/2005,13:52,1115.50,1116.25,1115.50,1116.00,2403,616,3019.00
02/02/2005,13:53,1116.00,1116.00,1115.50,1115.50,819,2542,3361.00
02/02/2005,13:54,1115.50,1115.75,1115.00,1115.00,1815,2220,4035.00
02/02/2005,13:55,1115.25,1115.50,1115.00,1115.00,1054,1181,2235.00
02/02/2005,13:56,1115.25,1115.50,1115.00,1115.25,1097,282,1379.00
02/02/2005,13:57,1115.50,1115.50,1115.00,1115.25,1882,834,2716.00
02/02/2005,13:58,1115.25,1115.75,1115.25,1115.75,446,130,576.00
02/02/2005,13:59,1115.50,1115.75,1115.25,1115.25,413,1073,1486.00
02/02/2005,14:00,1115.25,1115.50,1115.00,1115.25,499,258,757.00
02/02/2005,14:01,1115.50,1115.50,1114.50,1114.75,980,1757,2737.00
02/02/2005,14:02,1115.00,1115.25,1114.75,1115.00,683,189,872.00
02/02/2005,14:03,1115.25,1115.25,1115.00,1115.00,27,140,167.00
02/02/2005,14:04,1115.25,1115.25,1114.50,1114.50,151,886,1037.00
02/02/2005,14:05,1114.75,1114.75,1113.50,1113.75,367,4548,4915.00
02/02/2005,14:06,1113.50,1114.50,1113.50,1114.50,1694,1068,2762.00
02/02/2005,14:07,1114.50,1114.50,1114.00,1114.25,1060,394,1454.00
02/02/2005,14:08,1114.25,1114.25,1114.00,1114.00,446,215,661.00
02/02/2005,14:09,1114.00,1114.50,1113.50,1113.75,482,1419,1901.00
02/02/2005,14:10,1113.75,1113.75,1113.00,1113.50,1305,2809,4114.00
02/02/2005,14:11,1113.50,1114.00,1113.50,1113.75,465,377,842.00
02/02/2005,14:12,1113.50,1114.00,1113.25,1113.75,405,430,835.00
02/02/2005,14:13,1113.75,1113.75,1113.25,1113.75,545,578,1123.00
02/02/2005,14:14,1113.75,1113.75,1112.25,1112.75,1442,6224,7666.00
02/02/2005,14:15,1112.75,1113.00,1112.25,1112.25,600,2505,3105.00
02/02/2005,14:16,1112.50,1112.75,1112.25,1112.25,662,1669,2331.00
02/02/2005,14:17,1112.25,1112.75,1112.25,1112.75,811,935,1746.00
02/02/2005,14:18,1112.75,1113.25,1112.50,1113.00,1430,956,2386.00
02/02/2005,14:19,1113.00,1113.50,1112.75,1113.25,751,1190,1941.00
02/02/2005,14:20,1113.25,1113.25,1112.50,1113.25,1298,1548,2846.00
02/02/2005,14:21,1113.25,1113.25,1113.00,1113.00,118,219,337.00
02/02/2005,14:22,1113.00,1114.25,1113.00,1114.25,3289,344,3633.00
02/02/2005,14:23,1114.00,1114.50,1114.00,1114.00,1188,643,1831.00
02/02/2005,14:24,1114.25,1114.50,1114.00,1114.25,754,799,1553.00
02/02/2005,14:25,1114.00,1114.25,1114.00,1114.00,101,535,636.00
02/02/2005,14:26,1114.00,1114.00,1113.75,1114.00,122,134,256.00
02/02/2005,14:27,1113.75,1114.00,1113.50,1113.50,32,1570,1602.00
02/02/2005,14:28,1113.75,1114.00,1113.25,1113.25,1158,1107,2265.00
02/02/2005,14:29,1113.25,1113.50,1113.25,1113.25,73,127,200.00
02/02/2005,14:30,1113.25,1114.25,1113.25,1113.75,1021,257,1278.00
02/02/2005,14:31,1114.00,1114.25,1113.75,1114.00,1102,181,1283.00
02/02/2005,14:32,1114.25,1114.25,1113.75,1113.75,299,479,778.00
02/02/2005,14:33,1113.50,1114.00,1113.25,1113.75,480,840,1320.00
02/02/2005,14:34,1113.75,1113.75,1113.25,1113.25,68,321,389.00
02/02/2005,14:35,1113.50,1113.75,1113.25,1113.50,435,104,539.00
02/02/2005,14:36,1113.75,1113.75,1113.50,1113.50,100,28,128.00
02/02/2005,14:37,1113.50,1114.50,1113.50,1114.25,1674,109,1783.00
02/02/2005,14:38,1114.00,1114.25,1114.00,1114.25,370,72,442.00
02/02/2005,14:39,1114.25,1115.50,1114.00,1115.25,5111,1497,6608.00
02/02/2005,14:40,1115.25,1116.00,1115.00,1115.50,3240,1221,4461.00
02/02/2005,14:41,1115.75,1116.00,1115.50,1115.50,648,553,1201.00
02/02/2005,14:42,1115.50,1115.75,1115.25,1115.25,127,1069,1196.00
02/02/2005,14:43,1115.25,1115.50,1115.25,1115.25,70,411,481.00
02/02/2005,14:44,1115.50,1115.50,1115.00,1115.25,603,799,1402.00
02/02/2005,14:45,1115.25,1116.25,1115.25,1116.00,3320,159,3479.00
02/02/2005,14:46,1116.25,1117.00,1116.00,1116.50,4783,1991,6774.00
02/02/2005,14:47,1116.75,1116.75,1116.25,1116.25,667,477,1144.00
02/02/2005,14:48,1116.25,1116.50,1116.00,1116.00,73,878,951.00
02/02/2005,14:49,1116.00,1116.25,1115.75,1116.00,962,659,1621.00
02/02/2005,14:50,1115.75,1116.00,1115.50,1115.75,292,527,819.00
02/02/2005,14:51,1116.00,1116.00,1115.50,1115.75,691,531,1222.00
02/02/2005,14:52,1115.75,1116.25,1115.75,1116.00,973,67,1040.00
02/02/2005,14:53,1116.00,1116.50,1116.00,1116.00,1209,417,1626.00
02/02/2005,14:54,1116.25,1116.50,1116.00,1116.00,1011,383,1394.00
02/02/2005,14:55,1116.25,1116.50,1115.75,1116.25,803,808,1611.00
02/02/2005,14:56,1116.25,1117.00,1116.25,1116.50,2364,351,2715.00
02/02/2005,14:57,1116.50,1116.75,1116.50,1116.50,1020,50,1070.00
02/02/2005,14:58,1116.75,1116.75,1116.50,1116.50,1343,246,1589.00
02/02/2005,14:59,1116.75,1117.00,1116.25,1116.75,1655,920,2575.00
02/02/2005,15:00,1117.00,1117.00,1116.25,1116.50,1919,2010,3929.00
02/02/2005,15:01,1116.50,1117.50,1116.50,1117.25,3819,2451,6270.00
02/02/2005,15:02,1117.00,1117.50,1116.75,1117.25,1354,2681,4035.00
02/02/2005,15:03,1117.25,1117.75,1117.00,1117.25,1663,718,2381.00
02/02/2005,15:04,1117.00,1118.00,1116.75,1117.75,2356,1090,3446.00
02/02/2005,15:05,1117.75,1117.75,1116.25,1116.50,412,4396,4808.00
02/02/2005,15:06,1116.50,1116.50,1115.50,1116.00,1343,2591,3934.00
02/02/2005,15:07,1116.00,1116.25,1115.75,1116.00,845,964,1809.00
02/02/2005,15:08,1116.00,1116.25,1115.50,1115.50,1161,1508,2669.00
02/02/2005,15:09,1115.50,1116.00,1115.50,1115.75,371,270,641.00
02/02/2005,15:10,1116.00,1116.00,1115.50,1115.75,356,816,1172.00
02/02/2005,15:11,1115.75,1116.00,1115.50,1116.00,842,741,1583.00
02/02/2005,15:12,1115.75,1116.25,1115.75,1116.25,1213,294,1507.00
02/02/2005,15:13,1116.00,1116.25,1115.50,1115.75,32,951,983.00
02/02/2005,15:14,1115.50,1115.75,1115.25,1115.50,1514,1321,2835.00
02/02/2005,15:15,1115.50,1116.50,1115.50,1116.00,4840,2090,6930.00
02/02/2005,15:30,1115.25,1115.50,1115.25,1115.50,1,128,129.00
02/02/2005,15:31,1115.50,1116.00,1115.50,1115.50,353,192,545.00
02/02/2005,15:32,1115.50,1115.75,1115.50,1115.50,2,160,162.00
02/02/2005,15:33,1115.75,1115.75,1115.50,1115.50,30,14,44.00
02/02/2005,15:34,1115.75,1115.75,1115.50,1115.75,3,5,8.00
02/02/2005,15:35,1115.50,1115.50,1115.50,1115.50,0,172,172.00
02/02/2005,15:36,1115.75,1115.75,1115.25,1115.25,17,187,204.00
02/02/2005,15:37,1115.50,1115.50,1115.50,1115.50,40,0,40.00
02/02/2005,15:38,1115.50,1115.75,1115.50,1115.50,40,10,50.00
02/02/2005,15:39,1115.50,1115.50,1115.50,1115.50,0,82,82.00
02/02/2005,15:40,1115.50,1115.50,1115.50,1115.50,0,29,29.00
02/02/2005,15:41,1115.50,1115.75,1115.50,1115.75,1,12,13.00
02/02/2005,15:42,1115.75,1115.75,1115.50,1115.75,3,5,8.00
02/02/2005,15:43,1115.50,1115.75,1115.50,1115.75,16,1,17.00
02/02/2005,15:44,1115.75,1115.75,1115.75,1115.75,15,0,15.00
02/02/2005,15:45,1115.50,1115.50,1115.50,1115.50,0,65,65.00
02/02/2005,15:46,1115.50,1115.50,1115.25,1115.25,0,65,65.00
02/02/2005,15:47,1115.50,1115.50,1115.25,1115.25,32,10,42.00
02/02/2005,15:49,1115.50,1115.50,1115.25,1115.25,14,1,15.00
02/02/2005,15:50,1115.50,1115.50,1115.50,1115.50,6,0,6.00
02/02/2005,15:51,1115.50,1115.50,1115.50,1115.50,17,0,17.00
02/02/2005,15:52,1115.50,1115.75,1115.50,1115.50,31,1,32.00
02/02/2005,15:53,1115.50,1115.50,1115.50,1115.50,0,25,25.00
02/02/2005,15:54,1115.50,1115.50,1115.50,1115.50,0,72,72.00
02/02/2005,15:55,1115.50,1115.50,1115.25,1115.25,0,8,8.00
02/02/2005,15:56,1115.50,1115.50,1115.50,1115.50,7,0,7.00
02/02/2005,15:57,1115.75,1115.75,1115.75,1115.75,1,0,1.00
02/02/2005,15:58,1115.50,1115.50,1115.50,1115.50,0,24,24.00
02/02/2005,15:59,1115.50,1115.50,1115.50,1115.50,0,1,1.00
02/02/2005,16:00,1115.50,1115.50,1115.50,1115.50,0,30,30.00
02/02/2005,17:01,1114.50,1114.75,1114.50,1114.50,18,126,144.00
02/02/2005,17:02,1114.50,1114.50,1114.25,1114.25,0,96,96.00
02/02/2005,17:03,1114.50,1114.50,1114.50,1114.50,29,0,29.00
02/02/2005,17:04,1114.50,1114.50,1114.50,1114.50,26,0,26.00
02/02/2005,17:05,1114.50,1114.50,1114.50,1114.50,2,0,2.00
02/02/2005,17:06,1114.50,1114.50,1114.50,1114.50,3,0,3.00
02/02/2005,17:08,1114.75,1114.75,1114.75,1114.75,1,0,1.00
02/02/2005,17:09,1114.50,1114.75,1114.50,1114.75,1,1,2.00
02/02/2005,17:11,1114.75,1114.75,1114.75,1114.75,1,0,1.00
02/02/2005,17:12,1114.50,1114.50,1114.50,1114.50,0,1,1.00
02/02/2005,17:13,1114.50,1114.75,1114.50,1114.75,20,25,45.00
02/02/2005,17:18,1114.75,1114.75,1114.75,1114.75,20,0,20.00
02/02/2005,17:20,1114.75,1114.75,1114.75,1114.75,31,0,31.00
02/02/2005,17:21,1114.75,1114.75,1114.75,1114.75,15,0,15.00
02/02/2005,17:22,1114.75,1114.75,1114.75,1114.75,16,0,16.00
02/02/2005,17:23,1114.75,1115.00,1114.75,1115.00,3,0,3.00
02/02/2005,17:24,1114.75,1114.75,1114.75,1114.75,0,1,1.00
02/02/2005,17:25,1115.00,1115.00,1114.75,1114.75,3,12,15.00
02/02/2005,17:26,1114.75,1114.75,1114.75,1114.75,0,1,1.00
02/02/2005,17:27,1114.75,1114.75,1114.75,1114.75,0,4,4.00
02/02/2005,17:28,1114.75,1114.75,1114.75,1114.75,0,11,11.00
02/02/2005,17:29,1114.50,1114.75,1114.50,1114.75,12,1,13.00
02/02/2005,17:31,1114.75,1114.75,1114.75,1114.75,15,0,15.00
02/02/2005,17:33,1114.75,1114.75,1114.75,1114.75,14,0,14.00
02/02/2005,17:34,1114.75,1115.00,1114.75,1115.00,120,0,120.00
02/02/2005,17:37,1115.00,1115.00,1114.75,1114.75,11,2,13.00
02/02/2005,17:38,1115.00,1115.00,1115.00,1115.00,11,0,11.00
02/02/2005,17:39,1115.25,1115.25,1115.00,1115.00,11,1,12.00
02/02/2005,17:41,1115.00,1115.00,1115.00,1115.00,0,2,2.00
02/02/2005,17:43,1115.25,1115.25,1115.25,1115.25,1,0,1.00
02/02/2005,17:44,1115.00,1115.00,1114.75,1114.75,0,117,117.00
02/02/2005,17:47,1114.75,1115.00,1114.75,1115.00,7,1,8.00
02/02/2005,17:48,1114.75,1114.75,1114.75,1114.75,0,2,2.00
02/02/2005,17:49,1115.00,1115.00,1115.00,1115.00,2,0,2.00
02/02/2005,17:51,1114.75,1114.75,1114.75,1114.75,0,3,3.00
02/02/2005,17:52,1114.75,1115.00,1114.75,1115.00,3,1,4.00
02/02/2005,17:53,1115.00,1115.00,1115.00,1115.00,1,0,1.00
02/02/2005,17:54,1115.00,1115.00,1115.00,1115.00,1,0,1.00
02/02/2005,17:57,1115.00,1115.00,1115.00,1115.00,5,0,5.00
02/02/2005,17:58,1115.25,1115.25,1115.25,1115.25,80,0,80.00
02/02/2005,17:59,1115.25,1115.25,1115.25,1115.25,1,0,1.00
02/02/2005,18:01,1115.00,1115.00,1115.00,1115.00,0,19,19.00
02/02/2005,18:07,1115.00,1115.00,1115.00,1115.00,0,12,12.00
02/02/2005,18:08,1115.25,1115.25,1115.00,1115.00,1,5,6.00
02/02/2005,18:11,1115.00,1115.00,1115.00,1115.00,0,6,6.00
02/02/2005,18:12,1115.00,1115.25,1114.75,1115.00,2,3,5.00
02/02/2005,18:13,1115.00,1115.00,1115.00,1115.00,0,4,4.00
02/02/2005,18:15,1115.00,1115.00,1115.00,1115.00,0,4,4.00
02/02/2005,18:20,1115.00,1115.00,1115.00,1115.00,0,7,7.00
02/02/2005,18:23,1115.00,1115.25,1115.00,1115.25,1,1,2.00
02/02/2005,18:24,1115.00,1115.00,1115.00,1115.00,0,3,3.00
02/02/2005,18:25,1115.00,1115.00,1115.00,1115.00,0,13,13.00
02/02/2005,18:29,1115.00,1115.25,1115.00,1115.00,1,3,4.00
02/02/2005,18:31,1115.25,1115.25,1115.00,1115.00,17,1,18.00
02/02/2005,18:33,1115.25,1115.25,1115.25,1115.25,2,0,2.00
02/02/2005,18:35,1115.25,1115.25,1115.25,1115.25,6,0,6.00
02/02/2005,18:37,1115.25,1115.25,1115.25,1115.25,12,0,12.00
02/02/2005,18:38,1115.00,1115.00,1115.00,1115.00,0,70,70.00
02/02/2005,18:39,1115.00,1115.00,1115.00,1115.00,0,30,30.00
02/02/2005,18:42,1115.00,1115.00,1115.00,1115.00,0,1,1.00
02/02/2005,18:46,1114.75,1114.75,1114.75,1114.75,0,1,1.00
02/02/2005,18:51,1115.00,1115.00,1115.00,1115.00,12,0,12.00
02/02/2005,18:52,1115.00,1115.00,1115.00,1115.00,20,0,20.00
02/02/2005,18:53,1115.00,1115.00,1115.00,1115.00,5,0,5.00
02/02/2005,19:01,1115.00,1115.00,1115.00,1115.00,1,0,1.00
02/02/2005,19:04,1115.00,1115.00,1114.75,1114.75,1,1,2.00
02/02/2005,19:07,1115.00,1115.00,1115.00,1115.00,13,0,13.00
02/02/2005,19:15,1115.00,1115.00,1115.00,1115.00,10,0,10.00
02/02/2005,19:18,1114.75,1114.75,1114.75,1114.75,0,1,1.00
02/02/2005,19:21,1115.00,1115.00,1115.00,1115.00,2,0,2.00
02/02/2005,19:25,1114.75,1114.75,1114.75,1114.75,0,17,17.00
02/02/2005,19:26,1114.75,1114.75,1114.75,1114.75,0,85,85.00
02/02/2005,19:27,1114.75,1114.75,1114.75,1114.75,0,5,5.00
02/02/2005,19:29,1114.75,1114.75,1114.75,1114.75,0,2,2.00
02/02/2005,19:31,1114.50,1114.50,1114.50,1114.50,0,1,1.00
02/02/2005,19:38,1114.75,1114.75,1114.75,1114.75,1,0,1.00
02/02/2005,19:39,1114.50,1114.75,1114.50,1114.75,1,1,2.00
02/02/2005,19:40,1114.50,1114.75,1114.50,1114.75,1,1,2.00
02/02/2005,19:43,1114.75,1114.75,1114.75,1114.75,3,0,3.00
02/02/2005,19:45,1114.75,1114.75,1114.75,1114.75,4,0,4.00
02/02/2005,19:48,1114.75,1114.75,1114.75,1114.75,2,0,2.00
02/02/2005,19:50,1114.50,1114.50,1114.50,1114.50,0,1,1.00
02/02/2005,19:53,1114.75,1114.75,1114.75,1114.75,7,0,7.00
02/02/2005,19:54,1114.75,1114.75,1114.75,1114.75,2,0,2.00
02/02/2005,19:56,1114.75,1114.75,1114.75,1114.75,10,0,10.00
02/02/2005,19:58,1114.75,1114.75,1114.75,1114.75,1,0,1.00
02/02/2005,19:59,1114.75,1114.75,1114.75,1114.75,1,0,1.00
02/02/2005,20:00,1114.75,1115.25,1114.75,1115.25,128,0,128.00
02/02/2005,20:01,1115.00,1115.25,1115.00,1115.25,16,10,26.00
02/02/2005,20:02,1115.25,1115.25,1115.25,1115.25,21,0,21.00
02/02/2005,20:03,1115.00,1115.00,1115.00,1115.00,0,25,25.00
02/02/2005,20:04,1115.25,1115.25,1115.00,1115.00,1,1,2.00
02/02/2005,20:05,1115.00,1115.25,1115.00,1115.25,2,3,5.00
02/02/2005,20:06,1115.00,1115.25,1115.00,1115.25,1,80,81.00
02/02/2005,20:08,1115.25,1115.25,1115.25,1115.25,14,0,14.00
02/02/2005,20:09,1115.25,1115.25,1115.25,1115.25,2,0,2.00
02/02/2005,20:10,1115.00,1115.00,1115.00,1115.00,0,2,2.00
02/02/2005,20:11,1115.25,1115.25,1115.25,1115.25,1,0,1.00
02/02/2005,20:12,1115.00,1115.00,1115.00,1115.00,0,3,3.00
02/02/2005,20:14,1115.25,1115.25,1115.25,1115.25,1,0,1.00
02/02/2005,20:18,1115.25,1115.25,1115.25,1115.25,8,0,8.00
02/02/2005,20:19,1115.25,1115.25,1115.25,1115.25,24,0,24.00
02/02/2005,20:20,1115.25,1115.25,1115.25,1115.25,3,0,3.00
02/02/2005,20:21,1115.25,1115.25,1115.25,1115.25,1,0,1.00
02/02/2005,20:22,1115.25,1115.25,1115.25,1115.25,2,0,2.00
02/02/2005,20:23,1115.25,1115.25,1115.25,1115.25,1,0,1.00
02/02/2005,20:25,1115.00,1115.00,1115.00,1115.00,0,3,3.00
02/02/2005,20:26,1115.00,1115.25,1115.00,1115.00,10,23,33.00
02/02/2005,20:28,1115.00,1115.00,1115.00,1115.00,0,20,20.00
02/02/2005,20:30,1115.00,1115.00,1115.00,1115.00,0,159,159.00
02/02/2005,20:33,1115.00,1115.00,1115.00,1115.00,0,1,1.00
02/02/2005,20:34,1114.75,1114.75,1114.75,1114.75,0,11,11.00
02/02/2005,20:36,1114.75,1114.75,1114.75,1114.75,0,5,5.00
02/02/2005,20:38,1115.00,1115.00,1114.75,1114.75,1,1,2.00
02/02/2005,20:42,1115.00,1115.00,1115.00,1115.00,1,0,1.00
02/02/2005,20:46,1114.75,1114.75,1114.75,1114.75,0,1,1.00
02/02/2005,20:52,1115.00,1115.00,1115.00,1115.00,1,0,1.00
02/02/2005,20:53,1115.00,1115.00,1115.00,1115.00,1,0,1.00
02/02/2005,20:54,1114.75,1114.75,1114.75,1114.75,0,5,5.00
02/02/2005,20:58,1114.75,1114.75,1114.75,1114.75,0,7,7.00
02/02/2005,21:02,1115.00,1115.00,1115.00,1115.00,1,0,1.00
02/02/2005,21:04,1115.00,1115.00,1115.00,1115.00,2,0,2.00
02/02/2005,21:05,1114.75,1114.75,1114.75,1114.75,0,1,1.00
02/02/2005,21:06,1114.75,1114.75,1114.75,1114.75,0,10,10.00
02/02/2005,21:09,1114.75,1115.00,1114.75,1115.00,21,1,22.00
02/02/2005,21:11,1114.75,1115.00,1114.75,1115.00,1,1,2.00
02/02/2005,21:12,1115.00,1115.00,1115.00,1115.00,1,0,1.00
02/02/2005,21:13,1114.75,1114.75,1114.75,1114.75,0,30,30.00
02/02/2005,21:15,1114.75,1114.75,1114.75,1114.75,0,2,2.00
02/02/2005,21:18,1114.75,1114.75,1114.75,1114.75,0,13,13.00
02/02/2005,21:22,1114.75,1114.75,1114.75,1114.75,0,29,29.00
02/02/2005,21:25,1114.75,1114.75,1114.75,1114.75,0,1,1.00
02/02/2005,21:31,1115.00,1115.00,1114.75,1114.75,3,9,12.00
02/02/2005,21:39,1115.00,1115.00,1115.00,1115.00,3,0,3.00
02/02/2005,21:40,1114.75,1115.00,1114.75,1115.00,101,1,102.00
02/02/2005,21:41,1115.00,1115.00,1115.00,1115.00,11,0,11.00
02/02/2005,21:42,1115.00,1115.25,1115.00,1115.25,232,0,232.00
02/02/2005,21:43,1115.25,1115.25,1115.25,1115.25,1,0,1.00
02/02/2005,21:44,1115.25,1115.25,1115.25,1115.25,4,0,4.00
02/02/2005,21:46,1115.00,1115.00,1115.00,1115.00,0,1,1.00
02/02/2005,21:49,1115.00,1115.00,1115.00,1115.00,0,4,4.00
02/02/2005,21:51,1115.00,1115.25,1115.00,1115.00,2,113,115.00
02/02/2005,21:54,1115.00,1115.00,1115.00,1115.00,0,1,1.00
02/02/2005,22:00,1115.00,1115.00,1115.00,1115.00,0,2,2.00
02/02/2005,22:03,1115.00,1115.00,1115.00,1115.00,0,2,2.00
02/02/2005,22:04,1115.25,1115.25,1115.25,1115.25,5,0,5.00
02/02/2005,22:09,1115.00,1115.00,1115.00,1115.00,0,1,1.00
02/02/2005,22:13,1115.00,1115.00,1115.00,1115.00,0,1,1.00
02/02/2005,22:16,1115.00,1115.00,1115.00,1115.00,0,3,3.00
02/02/2005,22:17,1115.25,1115.25,1115.25,1115.25,1,0,1.00
02/02/2005,22:19,1115.25,1115.25,1115.00,1115.00,2,1,3.00
02/02/2005,22:20,1115.25,1115.25,1115.25,1115.25,2,0,2.00
02/02/2005,22:29,1115.00,1115.00,1115.00,1115.00,0,1,1.00
02/02/2005,22:32,1115.25,1115.25,1115.25,1115.25,100,0,100.00
02/02/2005,22:54,1115.25,1115.25,1115.25,1115.25,2,0,2.00
02/02/2005,22:55,1115.25,1115.25,1115.25,1115.25,4,0,4.00
02/02/2005,22:57,1115.25,1115.25,1115.25,1115.25,2,0,2.00
02/02/2005,23:11,1115.25,1115.25,1115.25,1115.25,3,0,3.00
02/02/2005,23:13,1115.25,1115.25,1115.25,1115.25,1,0,1.00
02/02/2005,23:16,1115.25,1115.25,1115.00,1115.00,2,2,4.00
02/02/2005,23:18,1115.00,1115.25,1115.00,1115.25,1,1,2.00
02/02/2005,23:21,1115.00,1115.00,1115.00,1115.00,0,55,55.00
02/02/2005,23:22,1115.00,1115.00,1115.00,1115.00,0,2,2.00
02/02/2005,23:29,1115.00,1115.00,1115.00,1115.00,0,5,5.00
02/02/2005,23:30,1115.00,1115.00,1115.00,1115.00,0,3,3.00
02/02/2005,23:32,1115.00,1115.00,1114.75,1114.75,0,4,4.00
02/02/2005,23:40,1115.00,1115.00,1115.00,1115.00,1,0,1.00
02/02/2005,23:44,1114.75,1114.75,1114.75,1114.75,0,10,10.00
02/02/2005,23:49,1114.75,1114.75,1114.75,1114.75,0,1,1.00
02/02/2005,23:56,1114.75,1114.75,1114.75,1114.75,0,20,20.00
02/02/2005,23:59,1114.75,1114.75,1114.75,1114.75,0,20,20.00
02/03/2005,00:01,1115.00,1115.00,1115.00,1115.00,1,0,1.00
02/03/2005,00:03,1114.75,1114.75,1114.75,1114.75,0,5,5.00
02/03/2005,00:04,1114.75,1114.75,1114.75,1114.75,0,21,21.00
02/03/2005,00:06,1114.75,1115.00,1114.50,1114.50,1,21,22.00
02/03/2005,00:14,1114.75,1114.75,1114.75,1114.75,6,0,6.00
02/03/2005,00:24,1115.00,1115.00,1115.00,1115.00,13,0,13.00
02/03/2005,00:25,1115.00,1115.00,1115.00,1115.00,2,0,2.00
02/03/2005,00:28,1115.00,1115.00,1115.00,1115.00,1,0,1.00
02/03/2005,00:30,1115.00,1115.00,1115.00,1115.00,1,0,1.00
02/03/2005,00:32,1115.00,1115.00,1115.00,1115.00,1,0,1.00
02/03/2005,00:34,1115.25,1115.25,1115.25,1115.25,76,0,76.00
02/03/2005,00:35,1115.50,1115.50,1115.50,1115.50,15,0,15.00
02/03/2005,00:39,1115.50,1115.50,1115.50,1115.50,74,0,74.00
02/03/2005,00:40,1115.50,1115.50,1115.50,1115.50,3,0,3.00
02/03/2005,00:41,1115.50,1115.50,1115.50,1115.50,32,0,32.00
02/03/2005,00:42,1115.50,1115.50,1115.50,1115.50,5,0,5.00
02/03/2005,00:44,1115.50,1115.50,1115.50,1115.50,21,0,21.00
02/03/2005,00:45,1115.50,1115.50,1115.50,1115.50,20,0,20.00
02/03/2005,00:46,1115.50,1115.50,1115.50,1115.50,10,0,10.00
02/03/2005,00:49,1115.75,1115.75,1115.75,1115.75,44,0,44.00
02/03/2005,00:50,1115.75,1115.75,1115.75,1115.75,2,0,2.00
02/03/2005,00:51,1115.50,1115.50,1115.50,1115.50,0,1,1.00
02/03/2005,00:52,1115.50,1115.50,1115.50,1115.50,0,3,3.00
02/03/2005,00:53,1115.50,1115.50,1115.50,1115.50,0,1,1.00
02/03/2005,00:54,1115.50,1115.50,1115.50,1115.50,0,4,4.00
02/03/2005,00:55,1115.75,1115.75,1115.75,1115.75,1,0,1.00
02/03/2005,00:59,1115.50,1115.75,1115.50,1115.75,6,1,7.00
02/03/2005,01:01,1115.50,1115.50,1115.50,1115.50,0,2,2.00
02/03/2005,01:02,1115.50,1115.50,1115.50,1115.50,0,6,6.00
02/03/2005,01:04,1115.50,1115.50,1115.50,1115.50,0,6,6.00
02/03/2005,01:05,1115.75,1115.75,1115.75,1115.75,1,0,1.00
02/03/2005,01:06,1115.50,1115.50,1115.50,1115.50,0,1,1.00
02/03/2005,01:11,1115.50,1115.50,1115.50,1115.50,0,9,9.00
02/03/2005,01:12,1115.50,1115.50,1115.50,1115.50,0,28,28.00
02/03/2005,01:15,1115.50,1115.50,1115.50,1115.50,0,1,1.00
02/03/2005,01:16,1115.50,1115.50,1115.50,1115.50,0,2,2.00
02/03/2005,01:17,1115.50,1115.50,1115.50,1115.50,0,10,10.00
02/03/2005,01:20,1115.75,1115.75,1115.50,1115.50,1,2,3.00
02/03/2005,01:21,1115.50,1115.50,1115.50,1115.50,0,28,28.00
02/03/2005,01:22,1115.50,1115.75,1115.50,1115.50,150,12,162.00
02/03/2005,01:23,1115.75,1115.75,1115.50,1115.50,5,5,10.00
02/03/2005,01:24,1115.50,1115.50,1115.50,1115.50,0,126,126.00
02/03/2005,01:25,1115.50,1115.75,1115.50,1115.75,5,105,110.00
02/03/2005,01:26,1115.50,1115.75,1115.50,1115.50,4,8,12.00
02/03/2005,01:31,1115.50,1115.50,1115.50,1115.50,0,1,1.00
02/03/2005,01:36,1115.75,1115.75,1115.75,1115.75,48,0,48.00
02/03/2005,01:37,1115.50,1115.50,1115.50,1115.50,0,105,105.00
02/03/2005,01:38,1115.50,1115.50,1115.50,1115.50,0,3,3.00
02/03/2005,01:39,1115.50,1115.50,1115.50,1115.50,0,1,1.00
02/03/2005,01:41,1115.50,1115.50,1115.50,1115.50,0,1,1.00
02/03/2005,01:42,1115.50,1115.50,1115.50,1115.50,0,1,1.00
02/03/2005,01:43,1115.50,1115.50,1115.50,1115.50,0,20,20.00
02/03/2005,01:44,1115.50,1115.50,1115.50,1115.50,0,1,1.00
02/03/2005,01:45,1115.50,1115.50,1115.50,1115.50,0,4,4.00
02/03/2005,01:46,1115.50,1115.50,1115.50,1115.50,0,1,1.00
02/03/2005,01:47,1115.50,1115.50,1115.50,1115.50,0,1,1.00
02/03/2005,01:49,1115.25,1115.25,1115.25,1115.25,0,1,1.00
02/03/2005,01:50,1115.50,1115.50,1115.50,1115.50,1,0,1.00
02/03/2005,01:52,1115.50,1115.50,1115.50,1115.50,1,0,1.00
02/03/2005,01:56,1115.50,1115.50,1115.50,1115.50,2,0,2.00
02/03/2005,01:58,1115.50,1115.50,1115.50,1115.50,11,0,11.00
02/03/2005,01:59,1115.75,1115.75,1115.75,1115.75,99,0,99.00
02/03/2005,02:00,1115.75,1116.00,1115.75,1116.00,5,0,5.00
02/03/2005,02:01,1116.00,1116.00,1115.50,1115.50,65,95,160.00
02/03/2005,02:02,1115.50,1115.50,1115.50,1115.50,0,34,34.00
02/03/2005,02:03,1115.25,1115.25,1115.25,1115.25,0,1,1.00
02/03/2005,02:04,1115.50,1115.50,1115.25,1115.25,13,38,51.00
02/03/2005,02:05,1115.50,1115.50,1115.50,1115.50,32,0,32.00
02/03/2005,02:07,1115.50,1115.50,1115.50,1115.50,3,0,3.00
02/03/2005,02:08,1115.50,1115.50,1115.50,1115.50,27,0,27.00
02/03/2005,02:10,1115.75,1115.75,1115.50,1115.50,1,29,30.00
02/03/2005,02:11,1115.75,1115.75,1115.25,1115.25,35,47,82.00
02/03/2005,02:12,1115.50,1115.50,1115.25,1115.25,3,35,38.00
02/03/2005,02:13,1115.25,1115.25,1115.00,1115.25,6,11,17.00
02/03/2005,02:14,1115.00,1115.25,1115.00,1115.25,86,7,93.00
02/03/2005,02:15,1115.00,1115.00,1115.00,1115.00,0,15,15.00
02/03/2005,02:16,1115.00,1115.00,1114.75,1114.75,0,67,67.00
02/03/2005,02:17,1114.75,1114.75,1114.75,1114.75,0,261,261.00
02/03/2005,02:18,1114.75,1114.75,1114.75,1114.75,0,11,11.00
02/03/2005,02:19,1114.75,1114.75,1114.50,1114.50,0,29,29.00
02/03/2005,02:21,1114.50,1114.50,1114.50,1114.50,0,5,5.00
02/03/2005,02:23,1114.75,1114.75,1114.75,1114.75,4,0,4.00
02/03/2005,02:24,1114.75,1114.75,1114.75,1114.75,81,0,81.00
02/03/2005,02:25,1114.50,1114.50,1114.25,1114.50,6,139,145.00
02/03/2005,02:26,1114.50,1114.50,1114.50,1114.50,1,0,1.00
02/03/2005,02:27,1114.50,1114.50,1114.50,1114.50,94,0,94.00
02/03/2005,02:29,1114.75,1114.75,1114.75,1114.75,2,0,2.00
02/03/2005,02:30,1114.50,1114.50,1114.50,1114.50,0,3,3.00
02/03/2005,02:31,1114.50,1115.00,1114.50,1114.75,149,87,236.00
02/03/2005,02:32,1114.75,1114.75,1114.75,1114.75,0,10,10.00
02/03/2005,02:33,1115.00,1115.00,1114.75,1114.75,1,120,121.00
02/03/2005,02:34,1114.75,1114.75,1114.50,1114.75,32,51,83.00
02/03/2005,02:35,1115.00,1115.00,1115.00,1115.00,15,0,15.00
02/03/2005,02:36,1115.00,1115.25,1114.75,1115.00,301,30,331.00
02/03/2005,02:37,1115.00,1115.00,1114.75,1115.00,6,4,10.00
02/03/2005,02:38,1114.75,1114.75,1114.50,1114.50,0,78,78.00
02/03/2005,02:39,1114.50,1114.50,1114.00,1114.00,34,384,418.00
02/03/2005,02:40,1114.25,1114.50,1114.25,1114.50,67,0,67.00
02/03/2005,02:42,1114.50,1114.50,1114.50,1114.50,2,0,2.00
02/03/2005,02:43,1114.25,1114.75,1114.25,1114.50,104,13,117.00
02/03/2005,02:44,1114.50,1114.50,1114.50,1114.50,0,103,103.00
02/03/2005,02:47,1114.50,1114.50,1114.50,1114.50,0,87,87.00
02/03/2005,02:48,1114.50,1114.75,1114.50,1114.75,1,30,31.00
02/03/2005,02:49,1114.75,1114.75,1114.75,1114.75,11,0,11.00
02/03/2005,02:50,1114.50,1114.50,1114.25,1114.50,20,67,87.00
02/03/2005,02:51,1114.25,1114.25,1114.00,1114.00,0,73,73.00
02/03/2005,02:53,1114.25,1114.25,1114.25,1114.25,60,0,60.00
02/03/2005,02:55,1114.50,1114.50,1114.50,1114.50,39,0,39.00
02/03/2005,02:56,1114.50,1114.75,1114.50,1114.75,189,0,189.00
02/03/2005,02:57,1114.75,1114.75,1114.50,1114.75,38,1,39.00
02/03/2005,02:58,1114.75,1115.00,1114.75,1114.75,70,6,76.00
02/03/2005,03:01,1114.50,1114.50,1114.50,1114.50,0,7,7.00
02/03/2005,03:03,1114.75,1114.75,1114.75,1114.75,9,0,9.00
02/03/2005,03:08,1114.75,1114.75,1114.75,1114.75,17,0,17.00
02/03/2005,03:09,1114.75,1114.75,1114.75,1114.75,44,0,44.00
02/03/2005,03:10,1115.00,1115.00,1115.00,1115.00,50,0,50.00
02/03/2005,03:11,1115.00,1115.00,1114.75,1114.75,7,2,9.00
02/03/2005,03:12,1115.00,1115.00,1115.00,1115.00,62,0,62.00
02/03/2005,03:14,1115.00,1115.00,1115.00,1115.00,2,0,2.00
02/03/2005,03:15,1115.00,1115.00,1115.00,1115.00,80,0,80.00
02/03/2005,03:16,1115.00,1115.00,1115.00,1115.00,1,0,1.00
02/03/2005,03:18,1114.75,1115.00,1114.75,1115.00,5,2,7.00
02/03/2005,03:19,1115.00,1115.25,1115.00,1115.00,8,45,53.00
02/03/2005,03:20,1115.00,1115.00,1115.00,1115.00,0,8,8.00
02/03/2005,03:21,1115.25,1115.25,1115.25,1115.25,10,0,10.00
02/03/2005,03:22,1115.25,1115.25,1115.00,1115.00,4,4,8.00
02/03/2005,03:23,1115.25,1115.25,1115.25,1115.25,4,0,4.00
02/03/2005,03:24,1115.25,1115.25,1115.25,1115.25,1,0,1.00
02/03/2005,03:26,1115.00,1115.00,1115.00,1115.00,0,51,51.00
02/03/2005,03:27,1115.00,1115.00,1115.00,1115.00,0,37,37.00
02/03/2005,03:28,1115.00,1115.00,1115.00,1115.00,0,10,10.00
02/03/2005,03:29,1115.00,1115.00,1115.00,1115.00,0,5,5.00
02/03/2005,03:30,1115.00,1115.00,1115.00,1115.00,0,2,2.00
02/03/2005,03:31,1115.00,1115.00,1115.00,1115.00,0,5,5.00
02/03/2005,03:32,1114.75,1114.75,1114.75,1114.75,0,47,47.00
02/03/2005,03:33,1114.75,1114.75,1114.75,1114.75,0,42,42.00
02/03/2005,03:35,1114.75,1114.75,1114.50,1114.50,0,96,96.00
02/03/2005,03:36,1114.50,1114.50,1114.50,1114.50,0,5,5.00
02/03/2005,03:38,1114.50,1114.50,1114.50,1114.50,0,7,7.00
02/03/2005,03:39,1114.50,1114.50,1114.50,1114.50,0,5,5.00
02/03/2005,03:40,1114.50,1114.50,1114.25,1114.25,0,26,26.00
02/03/2005,03:41,1114.50,1114.50,1114.50,1114.50,3,0,3.00
02/03/2005,03:42,1114.50,1114.50,1114.50,1114.50,23,0,23.00
02/03/2005,03:43,1114.50,1114.50,1114.50,1114.50,19,0,19.00
02/03/2005,03:44,1114.50,1114.50,1114.50,1114.50,1,0,1.00
02/03/2005,03:45,1114.25,1114.25,1114.25,1114.25,0,1,1.00
02/03/2005,03:46,1114.25,1114.50,1114.25,1114.50,10,2,12.00
02/03/2005,03:48,1114.50,1114.50,1114.50,1114.50,10,0,10.00
02/03/2005,03:49,1114.50,1114.50,1114.50,1114.50,11,0,11.00
02/03/2005,03:50,1114.25,1114.25,1114.25,1114.25,0,3,3.00
02/03/2005,03:51,1114.25,1114.25,1114.25,1114.25,0,3,3.00
02/03/2005,03:52,1114.25,1114.25,1114.25,1114.25,0,5,5.00
02/03/2005,03:53,1114.25,1114.25,1114.25,1114.25,0,111,111.00
02/03/2005,03:54,1114.25,1114.25,1114.25,1114.25,0,71,71.00
02/03/2005,03:55,1114.25,1114.25,1114.25,1114.25,0,54,54.00
02/03/2005,03:56,1114.25,1114.25,1114.25,1114.25,0,6,6.00
02/03/2005,03:57,1114.25,1114.50,1114.25,1114.50,2,30,32.00
02/03/2005,03:58,1114.25,1114.25,1114.25,1114.25,0,31,31.00
02/03/2005,03:59,1114.25,1114.25,1114.25,1114.25,0,1,1.00
02/03/2005,04:00,1114.25,1114.25,1114.00,1114.25,5,37,42.00
02/03/2005,04:01,1114.25,1114.25,1114.25,1114.25,35,0,35.00
02/03/2005,04:02,1114.25,1114.50,1114.25,1114.50,38,0,38.00
02/03/2005,04:03,1114.25,1114.25,1114.25,1114.25,0,33,33.00
02/03/2005,04:04,1114.25,1114.25,1114.25,1114.25,0,57,57.00
02/03/2005,04:05,1114.50,1114.50,1114.25,1114.25,1,1,2.00
02/03/2005,04:07,1114.25,1114.25,1114.25,1114.25,0,3,3.00
02/03/2005,04:08,1114.25,1114.25,1114.00,1114.25,9,36,45.00
02/03/2005,04:09,1114.25,1114.50,1114.25,1114.25,32,1,33.00
02/03/2005,04:10,1114.25,1114.25,1114.25,1114.25,0,12,12.00
02/03/2005,04:11,1114.25,1114.25,1114.25,1114.25,0,15,15.00
02/03/2005,04:12,1114.25,1114.25,1114.25,1114.25,0,149,149.00
02/03/2005,04:13,1114.50,1114.50,1114.50,1114.50,6,0,6.00
02/03/2005,04:16,1114.25,1114.25,1114.25,1114.25,0,3,3.00
02/03/2005,04:17,1114.25,1114.25,1114.25,1114.25,0,2,2.00
02/03/2005,04:20,1114.50,1114.50,1114.25,1114.25,1,134,135.00
02/03/2005,04:21,1114.25,1114.25,1114.25,1114.25,0,1,1.00
02/03/2005,04:22,1114.25,1114.25,1114.25,1114.25,0,16,16.00
02/03/2005,04:23,1114.25,1114.25,1114.25,1114.25,0,32,32.00
02/03/2005,04:24,1114.00,1114.00,1114.00,1114.00,0,1,1.00
02/03/2005,04:26,1114.25,1114.25,1114.25,1114.25,5,0,5.00
02/03/2005,04:28,1114.25,1114.25,1114.25,1114.25,3,0,3.00
02/03/2005,04:29,1114.25,1114.50,1114.25,1114.50,206,0,206.00
02/03/2005,04:31,1114.25,1114.25,1114.25,1114.25,0,20,20.00
02/03/2005,04:32,1114.25,1114.50,1114.25,1114.50,1,10,11.00
02/03/2005,04:33,1114.25,1114.25,1114.25,1114.25,0,22,22.00
02/03/2005,04:34,1114.25,1114.25,1114.25,1114.25,0,22,22.00
02/03/2005,04:35,1114.00,1114.00,1114.00,1114.00,0,1,1.00
02/03/2005,04:39,1114.25,1114.25,1114.25,1114.25,18,0,18.00
02/03/2005,04:40,1114.25,1114.25,1114.25,1114.25,20,0,20.00
02/03/2005,04:44,1114.25,1114.25,1114.25,1114.25,1,0,1.00
02/03/2005,04:47,1114.25,1114.25,1114.25,1114.25,9,0,9.00
02/03/2005,04:49,1114.00,1114.00,1114.00,1114.00,0,3,3.00
02/03/2005,04:54,1114.00,1114.00,1114.00,1114.00,0,1,1.00
02/03/2005,04:56,1114.25,1114.25,1114.25,1114.25,93,0,93.00
02/03/2005,04:58,1114.50,1114.50,1114.25,1114.25,10,103,113.00
02/03/2005,04:59,1114.25,1114.25,1114.25,1114.25,0,11,11.00
02/03/2005,05:01,1114.25,1114.25,1114.25,1114.25,0,1,1.00
02/03/2005,05:02,1114.00,1114.25,1114.00,1114.25,2,5,7.00
02/03/2005,05:03,1114.00,1114.00,1113.75,1114.00,18,196,214.00
02/03/2005,05:04,1113.75,1114.00,1113.75,1114.00,3,28,31.00
02/03/2005,05:05,1114.00,1114.00,1114.00,1114.00,38,0,38.00
02/03/2005,05:06,1114.00,1114.00,1114.00,1114.00,33,0,33.00
02/03/2005,05:07,1113.75,1114.00,1113.75,1114.00,46,6,52.00
02/03/2005,05:09,1114.00,1114.00,1114.00,1114.00,35,0,35.00
02/03/2005,05:11,1114.00,1114.00,1114.00,1114.00,16,0,16.00
02/03/2005,05:14,1114.00,1114.25,1114.00,1114.25,12,0,12.00
02/03/2005,05:15,1114.25,1114.25,1114.25,1114.25,89,0,89.00
02/03/2005,05:16,1114.50,1114.50,1114.50,1114.50,101,0,101.00
02/03/2005,05:17,1114.50,1114.50,1114.50,1114.50,12,0,12.00
02/03/2005,05:19,1114.50,1114.50,1114.25,1114.50,15,1,16.00
02/03/2005,05:20,1114.50,1114.50,1114.50,1114.50,20,0,20.00
02/03/2005,05:21,1114.50,1114.50,1114.50,1114.50,9,0,9.00
02/03/2005,05:22,1114.50,1114.50,1114.50,1114.50,50,0,50.00
02/03/2005,05:23,1114.50,1114.75,1114.50,1114.50,38,4,42.00
02/03/2005,05:27,1114.50,1114.50,1114.50,1114.50,0,38,38.00
02/03/2005,05:28,1114.50,1114.50,1114.25,1114.25,0,13,13.00
02/03/2005,05:29,1114.25,1114.25,1114.25,1114.25,0,26,26.00
02/03/2005,05:30,1114.50,1114.50,1114.50,1114.50,2,0,2.00
02/03/2005,05:31,1114.25,1114.25,1114.25,1114.25,0,3,3.00
02/03/2005,05:35,1114.25,1114.25,1114.25,1114.25,0,1,1.00
02/03/2005,05:37,1114.25,1114.50,1114.25,1114.50,4,1,5.00
02/03/2005,05:38,1114.25,1114.25,1114.25,1114.25,0,1,1.00
02/03/2005,05:40,1114.25,1114.25,1114.25,1114.25,0,6,6.00
02/03/2005,05:41,1114.50,1114.50,1114.50,1114.50,6,0,6.00
02/03/2005,05:42,1114.25,1114.25,1114.25,1114.25,0,1,1.00
02/03/2005,05:43,1114.50,1114.75,1114.50,1114.75,94,0,94.00
02/03/2005,05:44,1114.50,1114.50,1114.50,1114.50,0,1,1.00
02/03/2005,05:45,1114.50,1114.50,1114.50,1114.50,0,15,15.00
02/03/2005,05:49,1114.50,1114.50,1114.50,1114.50,0,1,1.00
02/03/2005,05:50,1114.50,1114.50,1114.50,1114.50,0,7,7.00
02/03/2005,05:51,1114.50,1114.50,1114.50,1114.50,0,6,6.00
02/03/2005,05:53,1114.50,1114.50,1114.50,1114.50,0,4,4.00
02/03/2005,05:55,1114.50,1114.50,1114.50,1114.50,0,1,1.00
02/03/2005,05:57,1114.50,1114.50,1114.50,1114.50,0,2,2.00
02/03/2005,05:59,1114.50,1114.50,1114.50,1114.50,0,56,56.00
02/03/2005,06:01,1114.50,1114.50,1114.50,1114.50,0,5,5.00
02/03/2005,06:02,1114.75,1114.75,1114.75,1114.75,123,0,123.00
02/03/2005,06:03,1114.75,1114.75,1114.75,1114.75,1,0,1.00
02/03/2005,06:06,1114.75,1114.75,1114.75,1114.75,1,0,1.00
02/03/2005,06:07,1115.00,1115.00,1115.00,1115.00,1,0,1.00
02/03/2005,06:08,1115.00,1115.00,1114.75,1114.75,10,1,11.00
02/03/2005,06:10,1114.75,1114.75,1114.75,1114.75,0,147,147.00
02/03/2005,06:11,1114.75,1114.75,1114.75,1114.75,0,18,18.00
02/03/2005,06:13,1114.75,1114.75,1114.75,1114.75,0,56,56.00
02/03/2005,06:14,1114.75,1114.75,1114.75,1114.75,0,2,2.00
02/03/2005,06:16,1114.50,1114.50,1114.50,1114.50,0,50,50.00
02/03/2005,06:21,1114.75,1114.75,1114.50,1114.75,46,20,66.00
02/03/2005,06:22,1114.75,1114.75,1114.75,1114.75,12,0,12.00
02/03/2005,06:24,1114.75,1114.75,1114.75,1114.75,120,0,120.00
02/03/2005,06:26,1114.75,1114.75,1114.75,1114.75,25,0,25.00
02/03/2005,06:27,1114.75,1115.00,1114.75,1115.00,16,0,16.00
02/03/2005,06:28,1115.00,1115.00,1114.75,1114.75,1,5,6.00
02/03/2005,06:30,1114.75,1114.75,1114.75,1114.75,0,32,32.00
02/03/2005,06:32,1114.50,1114.50,1114.25,1114.50,19,113,132.00
02/03/2005,06:33,1114.50,1114.50,1114.50,1114.50,18,0,18.00
02/03/2005,06:34,1114.50,1114.75,1114.50,1114.50,10,1,11.00
02/03/2005,06:35,1114.50,1114.50,1114.50,1114.50,0,8,8.00
02/03/2005,06:36,1114.50,1114.50,1114.50,1114.50,0,11,11.00
02/03/2005,06:38,1114.25,1114.25,1114.25,1114.25,0,10,10.00
02/03/2005,06:39,1114.50,1114.50,1114.50,1114.50,1,0,1.00
02/03/2005,06:40,1114.25,1114.50,1114.25,1114.50,3,3,6.00
02/03/2005,06:41,1114.50,1114.50,1114.50,1114.50,1,0,1.00
02/03/2005,06:42,1114.50,1114.75,1114.50,1114.75,12,0,12.00
02/03/2005,06:43,1114.50,1114.75,1114.50,1114.75,1,1,2.00
02/03/2005,06:44,1114.75,1114.75,1114.75,1114.75,4,0,4.00
02/03/2005,06:45,1114.75,1114.75,1114.75,1114.75,2,0,2.00
02/03/2005,06:46,1114.75,1114.75,1114.50,1114.50,2,1,3.00
02/03/2005,06:47,1114.75,1114.75,1114.75,1114.75,14,0,14.00
02/03/2005,06:48,1114.75,1114.75,1114.50,1114.75,13,1,14.00
02/03/2005,06:49,1114.75,1114.75,1114.75,1114.75,28,0,28.00
02/03/2005,06:50,1114.75,1114.75,1114.75,1114.75,105,0,105.00
02/03/2005,06:51,1114.75,1115.00,1114.75,1115.00,217,0,217.00
02/03/2005,06:52,1115.25,1115.25,1115.25,1115.25,260,0,260.00
02/03/2005,06:53,1115.25,1115.25,1115.00,1115.25,12,1,13.00
02/03/2005,06:54,1115.25,1115.25,1115.00,1115.00,4,60,64.00
02/03/2005,06:55,1115.00,1115.00,1115.00,1115.00,0,4,4.00
02/03/2005,06:56,1115.00,1115.00,1115.00,1115.00,0,5,5.00
02/03/2005,06:57,1115.25,1115.50,1115.00,1115.50,183,1,184.00
02/03/2005,06:58,1115.50,1115.50,1115.25,1115.25,15,4,19.00
02/03/2005,06:59,1115.50,1115.50,1115.25,1115.25,2,12,14.00
02/03/2005,07:01,1115.25,1115.25,1115.00,1115.25,1,254,255.00
02/03/2005,07:02,1115.25,1115.50,1115.25,1115.50,79,0,79.00
02/03/2005,07:03,1115.25,1115.25,1115.25,1115.25,0,56,56.00
02/03/2005,07:04,1115.25,1115.25,1115.25,1115.25,0,22,22.00
02/03/2005,07:06,1115.00,1115.25,1115.00,1115.25,1,25,26.00
02/03/2005,07:07,1115.00,1115.00,1115.00,1115.00,0,4,4.00
02/03/2005,07:08,1115.00,1115.25,1115.00,1115.00,1,91,92.00
02/03/2005,07:09,1115.00,1115.00,1114.75,1115.00,84,5,89.00
02/03/2005,07:10,1115.00,1115.00,1115.00,1115.00,96,0,96.00
02/03/2005,07:11,1115.00,1115.00,1115.00,1115.00,123,0,123.00
02/03/2005,07:12,1115.00,1115.00,1115.00,1115.00,11,0,11.00
02/03/2005,07:13,1115.00,1115.00,1115.00,1115.00,21,0,21.00
02/03/2005,07:14,1115.25,1115.25,1115.25,1115.25,8,0,8.00
02/03/2005,07:15,1115.25,1115.25,1115.25,1115.25,115,0,115.00
02/03/2005,07:16,1115.25,1115.50,1115.25,1115.25,47,23,70.00
02/03/2005,07:17,1115.25,1115.25,1115.25,1115.25,0,30,30.00
02/03/2005,07:18,1115.50,1115.50,1115.25,1115.50,2,6,8.00
02/03/2005,07:19,1115.50,1115.50,1115.25,1115.25,46,2,48.00
02/03/2005,07:20,1115.50,1116.00,1115.50,1115.75,756,60,816.00
02/03/2005,07:21,1115.75,1115.75,1115.75,1115.75,0,110,110.00
02/03/2005,07:22,1115.75,1115.75,1115.50,1115.50,119,15,134.00
02/03/2005,07:23,1115.50,1115.75,1115.50,1115.75,193,6,199.00
02/03/2005,07:24,1115.75,1116.00,1115.75,1115.75,151,1,152.00
02/03/2005,07:25,1115.75,1115.75,1115.75,1115.75,0,7,7.00
02/03/2005,07:26,1115.75,1115.75,1115.75,1115.75,0,240,240.00
02/03/2005,07:27,1115.75,1116.00,1115.75,1115.75,3,7,10.00
02/03/2005,07:28,1115.75,1115.75,1115.75,1115.75,0,97,97.00
02/03/2005,07:29,1115.75,1116.50,1115.75,1116.25,810,94,904.00
02/03/2005,07:30,1116.25,1116.50,1116.00,1116.00,142,303,445.00
02/03/2005,07:31,1116.00,1116.25,1115.00,1115.50,640,1822,2462.00
02/03/2005,07:32,1115.50,1115.50,1114.75,1115.00,183,497,680.00
02/03/2005,07:33,1115.25,1115.25,1115.00,1115.00,608,35,643.00
02/03/2005,07:34,1115.25,1115.25,1115.25,1115.25,147,0,147.00
02/03/2005,07:35,1115.25,1115.50,1115.25,1115.25,10,195,205.00
02/03/2005,07:36,1115.25,1115.25,1114.75,1115.00,74,345,419.00
02/03/2005,07:37,1115.00,1115.25,1115.00,1115.00,19,181,200.00
02/03/2005,07:38,1115.00,1115.25,1115.00,1115.00,1,80,81.00
02/03/2005,07:39,1115.00,1115.25,1115.00,1115.00,1,72,73.00
02/03/2005,07:40,1115.00,1115.00,1114.75,1114.75,0,83,83.00
02/03/2005,07:41,1115.00,1115.00,1115.00,1115.00,41,0,41.00
02/03/2005,07:42,1115.00,1115.00,1114.75,1115.00,84,1,85.00
02/03/2005,07:43,1115.00,1115.25,1115.00,1115.25,52,0,52.00
02/03/2005,07:44,1115.00,1115.25,1115.00,1115.25,43,3,46.00
02/03/2005,07:45,1115.25,1115.25,1115.00,1115.25,9,101,110.00
02/03/2005,07:46,1115.25,1115.25,1115.00,1115.00,1,184,185.00
02/03/2005,07:47,1115.00,1115.00,1115.00,1115.00,0,63,63.00
02/03/2005,07:48,1115.00,1115.00,1115.00,1115.00,0,5,5.00
02/03/2005,07:49,1115.00,1115.00,1114.50,1114.50,15,1805,1820.00
02/03/2005,07:50,1114.25,1114.50,1114.25,1114.25,73,117,190.00
02/03/2005,07:51,1114.25,1114.25,1114.00,1114.25,37,255,292.00
02/03/2005,07:52,1114.00,1114.25,1114.00,1114.25,27,13,40.00
02/03/2005,07:53,1114.25,1114.25,1114.00,1114.00,242,82,324.00
02/03/2005,07:54,1114.00,1114.25,1114.00,1114.25,43,16,59.00
02/03/2005,07:55,1114.25,1114.25,1114.00,1114.25,4,1,5.00
02/03/2005,07:56,1114.00,1114.25,1114.00,1114.00,2,53,55.00
02/03/2005,07:57,1114.25,1114.25,1114.00,1114.00,89,464,553.00
02/03/2005,07:58,1113.75,1114.25,1113.75,1114.00,81,118,199.00
02/03/2005,07:59,1114.00,1114.00,1113.50,1113.75,64,537,601.00
02/03/2005,08:00,1113.75,1114.00,1113.75,1113.75,1,121,122.00
02/03/2005,08:01,1113.75,1114.00,1113.75,1114.00,1,22,23.00
02/03/2005,08:02,1113.75,1114.00,1113.75,1114.00,9,93,102.00
02/03/2005,08:03,1113.75,1114.00,1113.50,1114.00,144,92,236.00
02/03/2005,08:04,1113.75,1114.00,1113.75,1114.00,1,112,113.00
02/03/2005,08:05,1113.75,1113.75,1113.50,1113.50,2,157,159.00
02/03/2005,08:06,1113.75,1113.75,1113.25,1113.75,319,295,614.00
02/03/2005,08:07,1113.75,1113.75,1113.50,1113.50,9,18,27.00
02/03/2005,08:08,1113.75,1113.75,1113.50,1113.50,12,4,16.00
02/03/2005,08:09,1113.50,1113.50,1113.25,1113.50,3,189,192.00
02/03/2005,08:10,1113.25,1113.50,1113.25,1113.50,211,14,225.00
02/03/2005,08:11,1113.75,1113.75,1113.50,1113.75,387,160,547.00
02/03/2005,08:12,1113.50,1113.50,1113.50,1113.50,0,11,11.00
02/03/2005,08:13,1113.75,1113.75,1113.75,1113.75,11,0,11.00
02/03/2005,08:14,1113.75,1113.75,1113.50,1113.50,5,578,583.00
02/03/2005,08:15,1113.50,1113.50,1113.25,1113.50,149,18,167.00
02/03/2005,08:16,1113.50,1113.75,1113.25,1113.50,160,74,234.00
02/03/2005,08:17,1113.50,1113.75,1113.50,1113.75,2,12,14.00
02/03/2005,08:18,1113.75,1113.75,1113.50,1113.75,40,1,41.00
02/03/2005,08:19,1113.75,1113.75,1113.50,1113.75,31,2,33.00
02/03/2005,08:20,1113.50,1113.50,1113.50,1113.50,0,331,331.00
02/03/2005,08:21,1113.50,1113.75,1113.50,1113.50,5,63,68.00
02/03/2005,08:22,1113.50,1113.50,1113.25,1113.50,85,23,108.00
02/03/2005,08:23,1113.75,1114.00,1113.50,1114.00,338,3,341.00
02/03/2005,08:24,1114.00,1114.00,1113.75,1113.75,11,284,295.00
02/03/2005,08:25,1113.75,1114.00,1113.75,1113.75,4,178,182.00
02/03/2005,08:26,1113.75,1114.00,1113.75,1114.00,535,2,537.00
02/03/2005,08:27,1113.75,1114.00,1113.50,1114.00,93,225,318.00
02/03/2005,08:28,1113.75,1114.00,1113.75,1113.75,2,477,479.00
02/03/2005,08:29,1113.75,1114.00,1113.50,1113.50,1,363,364.00
02/03/2005,08:30,1113.50,1114.00,1113.25,1114.00,801,1131,1932.00
02/03/2005,08:31,1113.75,1114.00,1113.25,1113.50,1174,1816,2990.00
02/03/2005,08:32,1113.25,1113.75,1112.75,1113.00,1110,2125,3235.00
02/03/2005,08:33,1112.75,1113.00,1112.25,1112.25,664,2135,2799.00
02/03/2005,08:34,1112.25,1113.00,1112.25,1113.00,1121,453,1574.00
02/03/2005,08:35,1112.75,1113.00,1112.25,1112.25,547,1748,2295.00
02/03/2005,08:36,1112.25,1113.00,1111.75,1112.75,3098,3918,7016.00
02/03/2005,08:37,1112.75,1113.00,1112.50,1112.50,744,1142,1886.00
02/03/2005,08:38,1112.75,1113.25,1112.50,1113.00,1014,558,1572.00
02/03/2005,08:39,1113.00,1113.25,1113.00,1113.25,901,1385,2286.00
02/03/2005,08:40,1113.00,1113.25,1112.75,1113.00,679,513,1192.00
02/03/2005,08:41,1112.75,1113.25,1112.50,1112.75,590,936,1526.00
02/03/2005,08:42,1112.50,1112.75,1112.25,1112.50,553,1163,1716.00
02/03/2005,08:43,1112.50,1112.50,1112.25,1112.50,826,210,1036.00
02/03/2005,08:44,1112.50,1112.50,1112.00,1112.25,1083,1941,3024.00
02/03/2005,08:45,1112.25,1113.50,1112.25,1113.25,2406,450,2856.00
02/03/2005,08:46,1113.25,1113.50,1113.00,1113.25,1295,820,2115.00
02/03/2005,08:47,1113.25,1114.25,1113.25,1113.75,2860,682,3542.00
02/03/2005,08:48,1113.75,1114.00,1113.50,1113.50,582,1209,1791.00
02/03/2005,08:49,1113.50,1113.75,1113.25,1113.50,571,1322,1893.00
02/03/2005,08:50,1113.75,1114.25,1113.50,1114.00,1065,1930,2995.00
02/03/2005,08:51,1114.00,1114.25,1113.75,1114.00,494,264,758.00
02/03/2005,08:52,1114.25,1114.25,1113.00,1113.25,967,2952,3919.00
02/03/2005,08:53,1113.50,1113.50,1112.75,1113.25,1336,1577,2913.00
02/03/2005,08:54,1113.00,1113.50,1113.00,1113.25,615,80,695.00
02/03/2005,08:55,1113.25,1113.50,1113.25,1113.25,8,488,496.00
02/03/2005,08:56,1113.50,1114.25,1113.25,1113.75,1641,648,2289.00
02/03/2005,08:57,1113.75,1113.75,1113.50,1113.50,25,731,756.00
02/03/2005,08:58,1113.50,1114.25,1113.50,1114.00,1236,404,1640.00
02/03/2005,08:59,1114.00,1114.50,1113.75,1114.25,737,558,1295.00
02/03/2005,09:00,1114.25,1114.50,1114.00,1114.00,719,624,1343.00
02/03/2005,09:01,1114.00,1114.50,1113.25,1113.50,1973,1846,3819.00
02/03/2005,09:02,1113.50,1113.75,1113.00,1113.25,514,1398,1912.00
02/03/2005,09:03,1113.50,1114.50,1113.25,1113.25,1338,1545,2883.00
02/03/2005,09:04,1113.25,1113.50,1112.50,1112.75,847,2817,3664.00
02/03/2005,09:05,1112.75,1113.50,1112.75,1113.50,1617,674,2291.00
02/03/2005,09:06,1113.50,1113.50,1112.50,1112.75,628,3059,3687.00
02/03/2005,09:07,1112.75,1113.25,1112.50,1113.00,640,278,918.00
02/03/2005,09:08,1112.75,1113.00,1112.25,1112.25,70,1400,1470.00
02/03/2005,09:09,1112.25,1113.25,1112.25,1113.00,1538,234,1772.00
02/03/2005,09:10,1113.00,1113.25,1112.25,1112.50,408,1904,2312.00
02/03/2005,09:11,1112.50,1113.00,1112.25,1112.50,697,570,1267.00
02/03/2005,09:12,1112.50,1113.50,1112.25,1113.25,966,407,1373.00
02/03/2005,09:13,1113.25,1113.50,1112.75,1112.75,770,1315,2085.00
02/03/2005,09:14,1112.75,1113.00,1112.50,1112.50,140,1119,1259.00
02/03/2005,09:15,1112.50,1113.00,1112.00,1113.00,1429,1973,3402.00
02/03/2005,09:16,1113.00,1113.00,1111.75,1111.75,420,2516,2936.00
02/03/2005,09:17,1111.75,1112.25,1111.50,1112.00,832,1918,2750.00
02/03/2005,09:18,1111.75,1112.25,1111.50,1112.00,856,925,1781.00
02/03/2005,09:19,1112.00,1112.75,1112.00,1112.50,1854,885,2739.00
02/03/2005,09:20,1112.75,1113.00,1112.25,1113.00,1833,104,1937.00
02/03/2005,09:21,1113.25,1113.50,1112.75,1112.75,1423,545,1968.00
02/03/2005,09:22,1112.75,1113.00,1112.75,1113.00,746,174,920.00
02/03/2005,09:23,1113.00,1113.50,1112.75,1113.25,774,366,1140.00
02/03/2005,09:24,1113.00,1113.25,1112.75,1113.25,518,122,640.00
02/03/2005,09:25,1113.00,1113.25,1112.75,1112.75,198,642,840.00
02/03/2005,09:26,1113.00,1113.00,1112.50,1112.50,118,1352,1470.00
02/03/2005,09:27,1112.50,1112.75,1112.00,1112.00,662,952,1614.00
02/03/2005,09:28,1112.25,1112.75,1112.25,1112.50,522,620,1142.00
02/03/2005,09:29,1112.50,1112.75,1112.25,1112.50,594,301,895.00
02/03/2005,09:30,1112.50,1112.50,1112.00,1112.00,852,789,1641.00
02/03/2005,09:31,1112.00,1112.25,1111.75,1112.00,954,1759,2713.00
02/03/2005,09:32,1111.75,1112.50,1111.75,1112.50,1218,92,1310.00
02/03/2005,09:33,1112.50,1112.50,1111.75,1112.00,351,1663,2014.00
02/03/2005,09:34,1112.00,1112.50,1112.00,1112.25,1744,765,2509.00
02/03/2005,09:35,1112.50,1112.50,1112.00,1112.25,645,751,1396.00
02/03/2005,09:36,1112.25,1112.25,1111.50,1112.00,1278,1573,2851.00
02/03/2005,09:37,1111.75,1113.00,1111.75,1113.00,3737,1090,4827.00
02/03/2005,09:38,1112.75,1113.25,1112.75,1113.25,1439,735,2174.00
02/03/2005,09:39,1113.00,1113.25,1112.75,1113.25,1270,301,1571.00
02/03/2005,09:40,1113.25,1113.25,1112.75,1112.75,335,1264,1599.00
02/03/2005,09:41,1112.75,1113.25,1112.75,1113.00,312,495,807.00
02/03/2005,09:42,1113.00,1113.25,1113.00,1113.00,447,445,892.00
02/03/2005,09:43,1113.00,1113.25,1112.75,1113.25,546,205,751.00
02/03/2005,09:44,1113.25,1114.00,1113.25,1113.75,3654,521,4175.00
02/03/2005,09:45,1113.75,1114.00,1113.50,1113.75,473,507,980.00
02/03/2005,09:46,1113.50,1113.75,1113.25,1113.50,29,578,607.00
02/03/2005,09:47,1113.25,1113.75,1113.00,1113.50,1135,648,1783.00
02/03/2005,09:48,1113.75,1114.00,1113.50,1113.50,588,942,1530.00
02/03/2005,09:49,1113.50,1113.75,1113.25,1113.50,156,241,397.00
02/03/2005,09:50,1113.25,1113.50,1112.75,1112.75,268,1000,1268.00
02/03/2005,09:51,1113.00,1113.00,1112.50,1112.75,517,1846,2363.00
02/03/2005,09:52,1113.00,1113.00,1112.25,1112.50,532,574,1106.00
02/03/2005,09:53,1112.50,1112.75,1112.50,1112.75,80,49,129.00
02/03/2005,09:54,1112.75,1112.75,1111.75,1111.75,630,2037,2667.00
02/03/2005,09:55,1111.75,1112.50,1111.50,1112.25,1044,770,1814.00
02/03/2005,09:56,1112.25,1112.50,1111.75,1111.75,64,2262,2326.00
02/03/2005,09:57,1112.00,1112.00,1111.00,1111.00,1719,5412,7131.00
02/03/2005,09:58,1111.00,1111.25,1110.75,1111.00,1099,1934,3033.00
02/03/2005,09:59,1111.00,1112.00,1111.00,1112.00,2514,690,3204.00
02/03/2005,10:00,1111.75,1112.00,1111.25,1111.50,740,1418,2158.00
02/03/2005,10:01,1111.50,1111.50,1110.50,1110.50,891,5131,6022.00
02/03/2005,10:02,1110.50,1111.25,1110.50,1111.00,2093,741,2834.00
02/03/2005,10:03,1111.25,1111.25,1110.50,1110.75,712,1764,2476.00
02/03/2005,10:04,1110.50,1111.00,1110.50,1110.75,1274,911,2185.00
02/03/2005,10:05,1111.00,1111.25,1111.00,1111.00,558,709,1267.00
02/03/2005,10:06,1110.75,1111.25,1110.75,1111.00,406,329,735.00
02/03/2005,10:07,1111.00,1111.50,1111.00,1111.00,656,224,880.00
02/03/2005,10:08,1111.25,1111.50,1111.00,1111.25,775,388,1163.00
02/03/2005,10:09,1111.25,1111.50,1111.00,1111.50,990,88,1078.00
02/03/2005,10:10,1111.50,1111.75,1111.25,1111.50,1089,660,1749.00
02/03/2005,10:11,1111.50,1111.50,1111.00,1111.25,259,489,748.00
02/03/2005,10:12,1111.25,1111.75,1111.25,1111.50,222,403,625.00
02/03/2005,10:13,1111.75,1112.00,1111.50,1111.75,647,558,1205.00
02/03/2005,10:14,1111.50,1112.00,1111.50,1111.50,248,209,457.00
02/03/2005,10:15,1111.75,1111.75,1110.25,1110.75,337,2994,3331.00
02/03/2005,10:16,1110.50,1111.25,1110.50,1111.00,1889,1229,3118.00
02/03/2005,10:17,1111.00,1111.50,1111.00,1111.50,752,47,799.00
02/03/2005,10:18,1111.25,1111.50,1111.00,1111.50,388,268,656.00
02/03/2005,10:19,1111.25,1111.50,1111.00,1111.25,165,188,353.00
02/03/2005,10:20,1111.25,1111.75,1111.25,1111.50,314,201,515.00
02/03/2005,10:21,1111.25,1111.50,1111.25,1111.25,73,250,323.00
02/03/2005,10:22,1111.25,1111.50,1111.25,1111.50,503,13,516.00
02/03/2005,10:23,1111.50,1111.50,1111.25,1111.50,407,70,477.00
02/03/2005,10:24,1111.25,1111.75,1111.25,1111.50,526,23,549.00
02/03/2005,10:25,1111.75,1111.75,1111.00,1111.25,327,1145,1472.00
02/03/2005,10:26,1111.25,1111.25,1111.00,1111.00,201,561,762.00
02/03/2005,10:27,1111.25,1111.25,1110.75,1111.00,728,707,1435.00
02/03/2005,10:28,1111.00,1111.25,1110.75,1111.25,685,78,763.00
02/03/2005,10:29,1111.25,1111.50,1111.00,1111.50,351,10,361.00
02/03/2005,10:30,1111.50,1111.50,1111.25,1111.25,93,47,140.00
02/03/2005,10:31,1111.50,1111.50,1110.50,1110.75,1297,1143,2440.00
02/03/2005,10:32,1110.75,1111.25,1110.75,1111.25,346,189,535.00
02/03/2005,10:33,1111.25,1111.25,1111.00,1111.25,357,49,406.00
02/03/2005,10:34,1111.00,1111.25,1110.75,1110.75,127,314,441.00
02/03/2005,10:35,1110.75,1111.00,1110.75,1111.00,117,41,158.00
02/03/2005,10:36,1111.00,1111.50,1110.75,1111.25,803,7,810.00
02/03/2005,10:37,1111.50,1111.75,1111.25,1111.50,486,302,788.00
02/03/2005,10:38,1111.25,1111.75,1111.25,1111.50,228,57,285.00
02/03/2005,10:39,1111.50,1111.75,1111.25,1111.75,510,355,865.00
02/03/2005,10:40,1111.50,1112.00,1111.50,1112.00,887,153,1040.00
02/03/2005,10:41,1112.00,1112.00,1111.50,1111.75,120,433,553.00
02/03/2005,10:42,1111.50,1111.75,1111.50,1111.50,94,72,166.00
02/03/2005,10:43,1111.50,1111.75,1111.50,1111.75,527,598,1125.00
02/03/2005,10:44,1111.75,1111.75,1111.50,1111.75,238,11,249.00
02/03/2005,10:45,1111.75,1112.00,1111.50,1111.50,64,142,206.00
02/03/2005,10:46,1111.75,1111.75,1111.50,1111.75,97,74,171.00
02/03/2005,10:47,1111.50,1111.75,1111.25,1111.50,194,278,472.00
02/03/2005,10:48,1111.50,1111.75,1111.25,1111.25,280,437,717.00
02/03/2005,10:49,1111.25,1111.50,1111.25,1111.25,12,711,723.00
02/03/2005,10:50,1111.25,1111.50,1111.25,1111.50,180,155,335.00
02/03/2005,10:51,1111.50,1111.75,1111.25,1111.50,537,40,577.00
02/03/2005,10:52,1111.50,1111.75,1111.50,1111.75,152,11,163.00
02/03/2005,10:53,1111.50,1112.00,1111.50,1111.75,286,422,708.00
02/03/2005,10:54,1111.75,1112.00,1111.75,1111.75,117,96,213.00
02/03/2005,10:55,1112.00,1112.00,1111.50,1111.50,50,482,532.00
02/03/2005,10:56,1111.75,1111.75,1111.50,1111.75,27,271,298.00
02/03/2005,10:57,1111.75,1112.00,1111.50,1112.00,292,60,352.00
02/03/2005,10:58,1111.75,1112.00,1111.50,1111.50,46,491,537.00
02/03/2005,10:59,1111.50,1111.50,1110.75,1111.00,259,1937,2196.00
02/03/2005,11:00,1111.25,1111.25,1110.75,1110.75,484,476,960.00
02/03/2005,11:01,1111.00,1111.25,1111.00,1111.00,614,98,712.00
02/03/2005,11:02,1111.00,1111.00,1110.75,1110.75,173,146,319.00
02/03/2005,11:03,1111.00,1111.00,1110.75,1110.75,40,385,425.00
02/03/2005,11:04,1111.00,1111.00,1110.75,1111.00,240,19,259.00
02/03/2005,11:05,1111.00,1111.75,1110.75,1111.75,1825,270,2095.00
02/03/2005,11:06,1111.75,1111.75,1111.25,1111.25,42,318,360.00
02/03/2005,11:07,1111.25,1111.50,1111.25,1111.50,52,98,150.00
02/03/2005,11:08,1111.25,1111.50,1110.75,1110.75,287,1248,1535.00
02/03/2005,11:09,1110.75,1111.25,1110.50,1111.00,799,690,1489.00
02/03/2005,11:10,1111.25,1111.25,1111.00,1111.00,284,11,295.00
02/03/2005,11:11,1111.25,1111.25,1111.00,1111.25,68,15,83.00
02/03/2005,11:12,1111.25,1111.25,1110.75,1110.75,364,403,767.00
02/03/2005,11:13,1110.75,1111.00,1110.75,1111.00,35,16,51.00
02/03/2005,11:14,1111.00,1111.00,1110.50,1110.75,82,1572,1654.00
02/03/2005,11:15,1110.75,1111.00,1110.75,1111.00,343,146,489.00
02/03/2005,11:16,1111.00,1111.00,1110.75,1111.00,16,17,33.00
02/03/2005,11:17,1111.00,1111.25,1110.75,1111.00,281,106,387.00
02/03/2005,11:18,1111.25,1111.25,1110.75,1111.00,190,442,632.00
02/03/2005,11:19,1111.00,1111.75,1111.00,1111.75,553,45,598.00
02/03/2005,11:20,1111.75,1111.75,1111.25,1111.50,42,365,407.00
02/03/2005,11:21,1111.50,1111.50,1111.25,1111.25,146,3,149.00
02/03/2005,11:22,1111.50,1111.75,1111.25,1111.50,211,15,226.00
02/03/2005,11:23,1111.50,1111.75,1111.25,1111.75,179,67,246.00
02/03/2005,11:24,1111.50,1111.75,1111.50,1111.75,27,5,32.00
02/03/2005,11:25,1111.75,1111.75,1111.50,1111.50,25,108,133.00
02/03/2005,11:26,1111.75,1112.00,1111.50,1111.50,968,247,1215.00
02/03/2005,11:27,1111.50,1111.75,1111.50,1111.50,347,127,474.00
02/03/2005,11:28,1111.50,1111.75,1111.50,1111.75,180,17,197.00
02/03/2005,11:29,1111.75,1111.75,1111.25,1111.50,302,224,526.00
02/03/2005,11:30,1111.50,1111.75,1111.50,1111.50,10,24,34.00
02/03/2005,11:31,1111.75,1111.75,1111.50,1111.50,71,113,184.00
02/03/2005,11:32,1111.75,1111.75,1111.25,1111.25,7,284,291.00
02/03/2005,11:33,1111.25,1112.00,1111.25,1111.75,513,347,860.00
02/03/2005,11:34,1111.75,1112.00,1111.50,1111.50,10,104,114.00
02/03/2005,11:35,1111.75,1111.75,1110.75,1111.00,278,1747,2025.00
02/03/2005,11:36,1111.00,1111.25,1110.75,1111.25,401,139,540.00
02/03/2005,11:37,1111.25,1111.50,1111.00,1111.50,501,115,616.00
02/03/2005,11:38,1111.25,1111.75,1111.25,1111.25,222,238,460.00
02/03/2005,11:39,1111.50,1111.50,1111.00,1111.25,82,495,577.00
02/03/2005,11:40,1111.25,1111.50,1111.00,1111.00,154,177,331.00
02/03/2005,11:41,1111.25,1111.50,1111.00,1111.25,122,54,176.00
02/03/2005,11:42,1111.00,1111.25,1111.00,1111.25,123,4,127.00
02/03/2005,11:43,1111.00,1111.25,1110.25,1110.50,1307,4216,5523.00
02/03/2005,11:44,1110.25,1110.50,1110.00,1110.25,756,2597,3353.00
02/03/2005,11:45,1110.50,1110.75,1110.25,1110.50,568,248,816.00
02/03/2005,11:46,1110.75,1110.75,1110.50,1110.50,34,149,183.00
02/03/2005,11:47,1110.75,1110.75,1110.25,1110.50,401,334,735.00
02/03/2005,11:48,1110.50,1110.75,1110.50,1110.75,51,28,79.00
02/03/2005,11:49,1110.75,1110.75,1110.25,1110.25,62,400,462.00
02/03/2005,11:50,1110.25,1110.50,1109.25,1109.50,717,5086,5803.00
02/03/2005,11:51,1109.50,1110.00,1109.25,1109.50,2116,1734,3850.00
02/03/2005,11:52,1109.50,1109.50,1109.00,1109.25,1096,2285,3381.00
02/03/2005,11:53,1109.00,1109.50,1108.75,1109.00,1208,3490,4698.00
02/03/2005,11:54,1109.00,1109.25,1108.75,1109.25,1069,326,1395.00
02/03/2005,11:55,1109.25,1109.25,1108.75,1109.25,886,914,1800.00
02/03/2005,11:56,1109.50,1109.75,1109.25,1109.75,1086,206,1292.00
02/03/2005,11:57,1109.50,1110.00,1109.25,1109.75,1663,427,2090.00
02/03/2005,11:58,1109.75,1110.00,1109.50,1109.75,68,2591,2659.00
02/03/2005,11:59,1109.75,1110.00,1109.50,1110.00,484,89,573.00
02/03/2005,12:00,1110.00,1110.00,1109.50,1109.75,240,485,725.00
02/03/2005,12:01,1109.75,1110.00,1109.50,1110.00,264,23,287.00
02/03/2005,12:02,1110.00,1110.00,1109.50,1109.75,150,228,378.00
02/03/2005,12:03,1109.75,1109.75,1109.00,1109.50,1875,2294,4169.00
02/03/2005,12:04,1109.25,1109.75,1109.25,1109.50,216,31,247.00
02/03/2005,12:05,1109.50,1109.75,1109.50,1109.50,19,80,99.00
02/03/2005,12:06,1109.50,1109.75,1109.50,1109.75,19,14,33.00
02/03/2005,12:07,1109.50,1110.00,1109.50,1109.75,2042,32,2074.00
02/03/2005,12:08,1110.00,1110.25,1109.75,1109.75,2228,547,2775.00
02/03/2005,12:09,1110.00,1110.00,1109.75,1109.75,59,21,80.00
02/03/2005,12:10,1110.00,1110.00,1109.75,1109.75,35,22,57.00
02/03/2005,12:11,1109.75,1110.00,1109.75,1110.00,33,4,37.00
02/03/2005,12:12,1109.75,1110.25,1109.75,1110.00,370,115,485.00
02/03/2005,12:13,1110.00,1110.25,1110.00,1110.25,756,147,903.00
02/03/2005,12:14,1110.00,1110.25,1110.00,1110.00,30,56,86.00
02/03/2005,12:15,1110.00,1110.50,1110.00,1110.50,1459,35,1494.00
02/03/2005,12:16,1110.50,1110.50,1109.75,1109.75,151,522,673.00
02/03/2005,12:17,1109.75,1110.25,1109.75,1110.25,421,87,508.00
02/03/2005,12:18,1110.25,1110.25,1110.00,1110.25,224,23,247.00
02/03/2005,12:19,1110.00,1110.25,1109.75,1110.00,75,351,426.00
02/03/2005,12:20,1109.75,1110.00,1109.75,1110.00,9,242,251.00
02/03/2005,12:21,1109.75,1110.00,1109.75,1110.00,11,66,77.00
02/03/2005,12:22,1109.75,1110.00,1109.75,1110.00,260,9,269.00
02/03/2005,12:23,1110.00,1110.00,1109.75,1109.75,24,15,39.00
02/03/2005,12:24,1110.00,1110.00,1109.75,1109.75,10,8,18.00
02/03/2005,12:25,1109.75,1110.00,1109.75,1109.75,6,146,152.00
02/03/2005,12:26,1109.75,1110.25,1109.75,1110.25,417,13,430.00
02/03/2005,12:27,1110.00,1110.00,1109.75,1110.00,211,226,437.00
02/03/2005,12:28,1110.00,1110.25,1109.75,1110.25,121,13,134.00
02/03/2005,12:29,1110.25,1110.25,1110.00,1110.25,286,2,288.00
02/03/2005,12:30,1110.25,1111.00,1110.00,1110.75,1550,60,1610.00
02/03/2005,12:31,1111.00,1111.50,1110.75,1111.00,2818,1827,4645.00
02/03/2005,12:32,1111.00,1111.25,1110.75,1111.00,219,673,892.00
02/03/2005,12:33,1111.00,1111.50,1111.00,1111.00,891,412,1303.00
02/03/2005,12:34,1111.00,1111.25,1110.75,1111.25,200,479,679.00
02/03/2005,12:35,1111.25,1111.50,1111.00,1111.25,780,39,819.00
02/03/2005,12:36,1111.25,1111.25,1111.00,1111.00,76,156,232.00
02/03/2005,12:37,1111.00,1111.25,1111.00,1111.25,17,180,197.00
02/03/2005,12:38,1111.25,1112.00,1111.00,1111.50,1964,450,2414.00
02/03/2005,12:39,1111.50,1112.00,1111.50,1111.75,218,539,757.00
02/03/2005,12:40,1111.50,1112.00,1111.50,1111.75,1660,195,1855.00
02/03/2005,12:41,1111.75,1111.75,1111.50,1111.50,521,101,622.00
02/03/2005,12:42,1111.50,1111.75,1111.25,1111.25,550,1084,1634.00
02/03/2005,12:43,1111.25,1111.50,1111.00,1111.00,256,692,948.00
02/03/2005,12:44,1111.25,1111.25,1110.75,1111.00,212,757,969.00
02/03/2005,12:45,1111.00,1111.25,1110.75,1111.00,433,52,485.00
02/03/2005,12:46,1111.00,1111.50,1111.00,1111.25,460,117,577.00
02/03/2005,12:47,1111.50,1111.50,1111.25,1111.50,208,99,307.00
02/03/2005,12:48,1111.25,1111.75,1111.25,1111.25,393,684,1077.00
02/03/2005,12:49,1111.50,1111.50,1111.25,1111.25,13,511,524.00
02/03/2005,12:50,1111.25,1111.50,1111.25,1111.50,9,174,183.00
02/03/2005,12:51,1111.25,1111.75,1111.25,1111.75,337,38,375.00
02/03/2005,12:52,1111.50,1111.75,1111.00,1111.25,921,2005,2926.00
02/03/2005,12:53,1111.25,1111.75,1111.25,1111.50,491,393,884.00
02/03/2005,12:54,1111.75,1111.75,1111.50,1111.75,25,114,139.00
02/03/2005,12:55,1111.75,1111.75,1111.50,1111.75,299,92,391.00
02/03/2005,12:56,1111.50,1111.75,1111.25,1111.50,201,613,814.00
02/03/2005,12:57,1111.50,1111.75,1111.50,1111.50,24,34,58.00
02/03/2005,12:58,1111.50,1111.75,1111.50,1111.50,94,78,172.00
02/03/2005,12:59,1111.50,1111.75,1111.50,1111.50,58,101,159.00
02/03/2005,13:00,1111.50,1112.00,1111.50,1112.00,602,33,635.00
02/03/2005,13:01,1111.75,1113.00,1111.75,1112.25,6054,2678,8732.00
02/03/2005,13:02,1112.50,1112.75,1112.25,1112.50,856,624,1480.00
02/03/2005,13:03,1112.50,1112.75,1112.25,1112.25,339,548,887.00
02/03/2005,13:04,1112.25,1112.75,1112.25,1112.25,239,63,302.00
02/03/2005,13:05,1112.50,1112.50,1112.25,1112.50,851,15,866.00
02/03/2005,13:06,1112.50,1112.75,1112.25,1112.75,195,45,240.00
02/03/2005,13:07,1112.50,1113.00,1112.25,1112.75,1085,303,1388.00
02/03/2005,13:08,1113.00,1113.25,1112.75,1113.00,1447,1377,2824.00
02/03/2005,13:09,1112.75,1113.00,1112.50,1112.50,85,292,377.00
02/03/2005,13:10,1112.75,1112.75,1112.50,1112.75,93,59,152.00
02/03/2005,13:11,1112.50,1112.75,1112.25,1112.75,610,1134,1744.00
02/03/2005,13:12,1112.75,1112.75,1112.25,1112.25,67,423,490.00
02/03/2005,13:13,1112.25,1112.75,1112.25,1112.50,422,139,561.00
02/03/2005,13:14,1112.75,1112.75,1112.50,1112.50,40,270,310.00
02/03/2005,13:15,1112.50,1112.50,1112.25,1112.25,41,68,109.00
02/03/2005,13:16,1112.50,1112.50,1112.00,1112.00,80,722,802.00
02/03/2005,13:17,1112.00,1112.25,1111.75,1111.75,30,1268,1298.00
02/03/2005,13:18,1111.75,1112.00,1111.75,1112.00,420,411,831.00
02/03/2005,13:19,1112.00,1112.25,1111.75,1112.00,443,589,1032.00
02/03/2005,13:20,1112.00,1112.25,1111.75,1112.25,355,458,813.00
02/03/2005,13:21,1112.00,1112.25,1111.75,1112.00,135,190,325.00
02/03/2005,13:22,1112.00,1112.25,1111.75,1112.00,34,226,260.00
02/03/2005,13:23,1112.00,1112.00,1111.75,1112.00,313,17,330.00
02/03/2005,13:24,1112.00,1112.25,1111.75,1112.25,451,706,1157.00
02/03/2005,13:25,1112.00,1112.25,1112.00,1112.25,129,15,144.00
02/03/2005,13:26,1112.00,1112.50,1112.00,1112.50,488,361,849.00
02/03/2005,13:27,1112.50,1112.50,1112.00,1112.25,181,188,369.00
02/03/2005,13:28,1112.25,1112.25,1112.00,1112.00,243,8,251.00
02/03/2005,13:29,1112.00,1112.25,1112.00,1112.00,33,63,96.00
02/03/2005,13:30,1112.25,1112.25,1111.50,1111.50,70,1670,1740.00
02/03/2005,13:31,1111.50,1111.75,1111.25,1111.50,432,477,909.00
02/03/2005,13:32,1111.50,1111.75,1111.25,1111.75,433,691,1124.00
02/03/2005,13:33,1111.50,1111.75,1111.00,1111.25,254,1197,1451.00
02/03/2005,13:34,1111.25,1111.50,1111.00,1111.25,667,233,900.00
02/03/2005,13:35,1111.25,1111.50,1111.25,1111.25,174,175,349.00
02/03/2005,13:36,1111.25,1111.50,1111.00,1111.25,146,523,669.00
02/03/2005,13:37,1111.25,1111.75,1111.25,1111.75,974,112,1086.00
02/03/2005,13:38,1111.50,1111.75,1111.25,1111.50,664,371,1035.00
02/03/2005,13:39,1111.50,1111.50,1111.00,1111.00,197,538,735.00
02/03/2005,13:40,1111.00,1111.25,1110.75,1110.75,135,806,941.00
02/03/2005,13:41,1110.75,1111.00,1110.50,1111.00,1569,1403,2972.00
02/03/2005,13:42,1110.75,1111.00,1110.75,1111.00,688,100,788.00
02/03/2005,13:43,1111.00,1111.25,1110.75,1111.00,242,153,395.00
02/03/2005,13:44,1111.00,1111.00,1110.75,1110.75,21,132,153.00
02/03/2005,13:45,1111.00,1111.50,1110.75,1111.25,1330,166,1496.00
02/03/2005,13:46,1111.50,1111.75,1111.25,1111.75,1377,74,1451.00
02/03/2005,13:47,1111.75,1112.00,1111.50,1111.75,543,517,1060.00
02/03/2005,13:48,1111.75,1111.75,1111.50,1111.50,63,35,98.00
02/03/2005,13:49,1111.75,1112.25,1111.50,1112.00,1205,308,1513.00
02/03/2005,13:50,1112.00,1112.25,1111.75,1112.00,856,194,1050.00
02/03/2005,13:51,1112.00,1112.25,1111.75,1112.00,116,242,358.00
02/03/2005,13:52,1112.00,1112.00,1111.75,1111.75,175,482,657.00
02/03/2005,13:53,1111.75,1112.00,1111.25,1111.50,149,487,636.00
02/03/2005,13:54,1111.25,1111.50,1111.25,1111.25,53,78,131.00
02/03/2005,13:55,1111.50,1111.75,1111.25,1111.50,428,194,622.00
02/03/2005,13:56,1111.25,1111.50,1111.00,1111.00,68,1161,1229.00
02/03/2005,13:57,1111.00,1111.50,1111.00,1111.25,717,200,917.00
02/03/2005,13:58,1111.25,1111.75,1111.25,1111.75,349,33,382.00
02/03/2005,13:59,1111.75,1111.75,1111.50,1111.50,26,650,676.00
02/03/2005,14:00,1111.50,1111.75,1111.25,1111.75,99,29,128.00
02/03/2005,14:01,1111.50,1111.75,1111.25,1111.25,288,137,425.00
02/03/2005,14:02,1111.50,1111.50,1110.50,1110.50,880,2861,3741.00
02/03/2005,14:03,1110.50,1111.00,1110.25,1110.50,709,1211,1920.00
02/03/2005,14:04,1110.50,1110.75,1110.00,1110.50,960,1646,2606.00
02/03/2005,14:05,1110.50,1110.75,1110.25,1110.50,912,299,1211.00
02/03/2005,14:06,1110.25,1110.75,1110.25,1110.50,843,127,970.00
02/03/2005,14:07,1110.25,1111.00,1110.25,1111.00,479,55,534.00
02/03/2005,14:08,1111.00,1111.00,1110.25,1110.25,457,1034,1491.00
02/03/2005,14:09,1110.50,1111.00,1110.25,1110.50,666,341,1007.00
02/03/2005,14:10,1110.50,1110.75,1110.25,1110.50,398,27,425.00
02/03/2005,14:11,1110.75,1110.75,1110.25,1110.50,27,210,237.00
02/03/2005,14:12,1110.50,1110.75,1110.25,1110.75,335,47,382.00
02/03/2005,14:13,1110.75,1110.75,1110.25,1110.50,941,625,1566.00
02/03/2005,14:14,1110.50,1110.75,1110.50,1110.50,40,205,245.00
02/03/2005,14:15,1110.50,1111.25,1110.25,1111.25,1592,252,1844.00
02/03/2005,14:16,1111.00,1112.00,1111.00,1112.00,2845,364,3209.00
02/03/2005,14:17,1111.75,1112.00,1111.25,1111.25,109,946,1055.00
02/03/2005,14:18,1111.25,1111.75,1111.25,1111.75,644,97,741.00
02/03/2005,14:19,1111.50,1111.75,1111.25,1111.50,153,112,265.00
02/03/2005,14:20,1111.25,1111.50,1111.25,1111.50,42,94,136.00
02/03/2005,14:21,1111.50,1111.50,1111.00,1111.00,53,400,453.00
02/03/2005,14:22,1111.25,1111.25,1111.00,1111.00,93,504,597.00
02/03/2005,14:23,1111.00,1111.25,1110.75,1111.25,177,541,718.00
02/03/2005,14:24,1111.25,1111.25,1111.00,1111.00,74,106,180.00
02/03/2005,14:25,1111.00,1111.25,1111.00,1111.25,356,49,405.00
02/03/2005,14:26,1111.50,1111.50,1111.00,1111.50,375,225,600.00
02/03/2005,14:27,1111.25,1111.75,1111.25,1111.75,542,149,691.00
02/03/2005,14:28,1111.50,1111.75,1111.25,1111.50,274,636,910.00
02/03/2005,14:29,1111.50,1111.50,1111.25,1111.50,119,374,493.00
02/03/2005,14:30,1111.25,1112.25,1111.25,1112.25,2589,657,3246.00
02/03/2005,14:31,1112.25,1113.00,1112.00,1113.00,4201,676,4877.00
02/03/2005,14:32,1112.75,1113.25,1112.75,1113.00,1694,539,2233.00
02/03/2005,14:33,1113.00,1113.00,1112.75,1112.75,894,196,1090.00
02/03/2005,14:34,1113.00,1113.50,1113.00,1113.50,2106,244,2350.00
02/03/2005,14:35,1113.25,1113.75,1112.75,1113.00,2638,1639,4277.00
02/03/2005,14:36,1113.00,1113.25,1112.75,1113.00,541,149,690.00
02/03/2005,14:37,1112.75,1113.25,1112.75,1113.00,1395,670,2065.00
02/03/2005,14:38,1113.00,1113.75,1113.00,1113.50,2652,1128,3780.00
02/03/2005,14:39,1113.75,1114.75,1113.50,1114.50,6343,2162,8505.00
02/03/2005,14:40,1114.25,1114.50,1114.00,1114.00,287,1857,2144.00
02/03/2005,14:41,1114.25,1114.25,1114.00,1114.25,3199,765,3964.00
02/03/2005,14:42,1114.25,1114.25,1114.00,1114.25,2707,264,2971.00
02/03/2005,14:43,1114.25,1114.25,1113.50,1113.75,595,1820,2415.00
02/03/2005,14:44,1113.75,1114.00,1113.75,1113.75,392,1851,2243.00
02/03/2005,14:45,1113.75,1114.00,1113.50,1113.50,187,314,501.00
02/03/2005,14:46,1113.50,1113.75,1113.50,1113.50,729,89,818.00
02/03/2005,14:47,1113.75,1113.75,1113.50,1113.75,771,184,955.00
02/03/2005,14:48,1113.50,1113.75,1113.50,1113.50,12,228,240.00
02/03/2005,14:49,1113.50,1113.75,1113.50,1113.75,63,237,300.00
02/03/2005,14:50,1113.75,1114.25,1113.50,1114.00,3289,72,3361.00
02/03/2005,14:51,1114.00,1114.25,1113.50,1113.50,315,1485,1800.00
02/03/2005,14:52,1113.75,1113.75,1113.25,1113.50,467,999,1466.00
02/03/2005,14:53,1113.75,1113.75,1113.50,1113.50,169,1461,1630.00
02/03/2005,14:54,1113.50,1113.75,1113.25,1113.50,458,367,825.00
02/03/2005,14:55,1113.50,1113.75,1113.50,1113.75,31,356,387.00
02/03/2005,14:56,1113.50,1113.75,1113.25,1113.50,335,786,1121.00
02/03/2005,14:57,1113.25,1113.50,1112.75,1113.25,912,1884,2796.00
02/03/2005,14:58,1113.25,1113.50,1112.75,1113.25,964,787,1751.00
02/03/2005,14:59,1113.25,1113.50,1113.00,1113.25,902,240,1142.00
02/03/2005,15:00,1113.25,1113.50,1113.00,1113.25,1336,1689,3025.00
02/03/2005,15:01,1113.25,1113.50,1113.00,1113.25,1121,1310,2431.00
02/03/2005,15:02,1113.50,1114.00,1113.25,1113.75,1935,450,2385.00
02/03/2005,15:03,1114.00,1114.00,1113.50,1113.75,122,1142,1264.00
02/03/2005,15:04,1113.75,1114.00,1113.50,1113.75,466,436,902.00
02/03/2005,15:05,1113.75,1114.00,1113.75,1114.00,128,205,333.00
02/03/2005,15:06,1113.75,1114.00,1113.50,1113.75,735,244,979.00
02/03/2005,15:07,1113.75,1114.00,1113.50,1114.00,174,75,249.00
02/03/2005,15:08,1113.75,1114.00,1113.75,1113.75,65,201,266.00
02/03/2005,15:09,1113.75,1114.00,1113.50,1113.75,109,404,513.00
02/03/2005,15:10,1113.50,1113.75,1113.25,1113.50,865,2090,2955.00
02/03/2005,15:11,1113.50,1113.50,1113.00,1113.25,391,1487,1878.00
02/03/2005,15:12,1113.25,1113.75,1113.25,1113.50,630,368,998.00
02/03/2005,15:13,1113.50,1113.75,1113.50,1113.75,172,108,280.00
02/03/2005,15:14,1113.75,1113.75,1113.25,1113.50,444,1029,1473.00
02/03/2005,15:15,1113.50,1113.50,1112.25,1112.50,2299,5261,7560.00
02/03/2005,15:30,1112.75,1112.75,1112.75,1112.75,35,0,35.00
02/03/2005,15:31,1112.50,1113.00,1112.50,1113.00,83,116,199.00
02/03/2005,15:32,1112.75,1113.00,1112.75,1112.75,6,109,115.00
02/03/2005,15:33,1112.75,1113.00,1112.75,1112.75,7,166,173.00
02/03/2005,15:34,1112.75,1112.75,1112.75,1112.75,0,70,70.00
02/03/2005,15:35,1112.75,1112.75,1112.50,1112.75,15,44,59.00
02/03/2005,15:36,1112.75,1112.75,1112.75,1112.75,133,0,133.00
02/03/2005,15:37,1112.75,1112.75,1112.75,1112.75,7,0,7.00
02/03/2005,15:38,1112.75,1112.75,1112.75,1112.75,4,0,4.00
02/03/2005,15:39,1112.75,1112.75,1112.75,1112.75,17,0,17.00
02/03/2005,15:40,1112.50,1113.00,1112.50,1112.75,74,3,77.00
02/03/2005,15:41,1112.75,1113.00,1112.75,1112.75,2,13,15.00
02/03/2005,15:42,1112.75,1113.25,1112.75,1113.25,209,6,215.00
02/03/2005,15:43,1113.25,1113.25,1113.25,1113.25,5,0,5.00
02/03/2005,15:44,1113.25,1113.25,1113.25,1113.25,151,0,151.00
02/03/2005,15:45,1113.25,1113.25,1113.00,1113.00,324,135,459.00
02/03/2005,15:46,1113.25,1113.50,1113.25,1113.50,106,0,106.00
02/03/2005,15:47,1113.25,1113.25,1113.25,1113.25,0,6,6.00
02/03/2005,15:48,1113.25,1113.25,1113.00,1113.25,210,107,317.00
02/03/2005,15:49,1113.25,1113.50,1113.25,1113.25,28,1,29.00
02/03/2005,15:50,1113.25,1113.25,1113.25,1113.25,0,7,7.00
02/03/2005,15:51,1113.50,1113.50,1113.50,1113.50,1,0,1.00
02/03/2005,15:53,1113.25,1113.25,1113.25,1113.25,0,179,179.00
02/03/2005,15:54,1113.00,1113.00,1113.00,1113.00,0,6,6.00
02/03/2005,15:55,1113.25,1113.25,1113.00,1113.25,86,5,91.00
02/03/2005,15:56,1113.50,1113.50,1113.50,1113.50,5,0,5.00
02/03/2005,15:57,1113.25,1113.25,1113.25,1113.25,0,5,5.00
02/03/2005,15:58,1113.50,1113.50,1113.50,1113.50,1,0,1.00
02/03/2005,16:00,1113.50,1113.50,1113.50,1113.50,10,0,10.00
02/03/2005,17:01,1113.25,1113.25,1113.25,1113.25,0,1,1.00
02/03/2005,17:03,1113.50,1113.50,1113.25,1113.25,23,35,58.00
02/03/2005,17:04,1113.25,1113.25,1113.00,1113.00,0,60,60.00
02/03/2005,17:05,1113.25,1113.25,1113.25,1113.25,2,0,2.00
02/03/2005,17:06,1113.00,1113.00,1113.00,1113.00,0,26,26.00
02/03/2005,17:07,1113.25,1113.25,1113.25,1113.25,2,0,2.00
02/03/2005,17:08,1113.00,1113.00,1113.00,1113.00,0,2,2.00
02/03/2005,17:10,1113.00,1113.00,1113.00,1113.00,0,10,10.00
02/03/2005,17:11,1113.25,1113.50,1113.25,1113.50,139,0,139.00
02/03/2005,17:12,1113.50,1113.75,1113.50,1113.75,168,0,168.00
02/03/2005,17:13,1113.75,1113.75,1113.75,1113.75,4,0,4.00
02/03/2005,17:14,1113.75,1113.75,1113.75,1113.75,1,0,1.00
02/03/2005,17:15,1114.00,1114.00,1114.00,1114.00,140,0,140.00
02/03/2005,17:16,1114.00,1114.00,1114.00,1114.00,34,0,34.00
02/03/2005,17:17,1114.00,1114.00,1114.00,1114.00,2,0,2.00
02/03/2005,17:18,1114.00,1114.00,1113.75,1113.75,1,4,5.00
02/03/2005,17:19,1114.00,1114.25,1114.00,1114.25,76,0,76.00
02/03/2005,17:20,1114.00,1114.00,1114.00,1114.00,0,6,6.00
02/03/2005,17:21,1114.00,1114.00,1114.00,1114.00,0,1,1.00
02/03/2005,17:22,1114.00,1114.00,1114.00,1114.00,0,1,1.00
02/03/2005,17:23,1114.00,1114.00,1114.00,1114.00,0,2,2.00
02/03/2005,17:26,1113.75,1113.75,1113.75,1113.75,0,5,5.00
02/03/2005,17:28,1113.75,1113.75,1113.75,1113.75,0,25,25.00
02/03/2005,17:30,1113.75,1114.00,1113.75,1114.00,22,10,32.00
02/03/2005,17:32,1114.00,1114.00,1114.00,1114.00,1,0,1.00
02/03/2005,17:34,1114.00,1114.00,1114.00,1114.00,4,0,4.00
02/03/2005,17:37,1114.00,1114.00,1113.75,1113.75,10,4,14.00
02/03/2005,17:38,1114.00,1114.00,1113.75,1113.75,15,101,116.00
02/03/2005,17:39,1113.75,1113.75,1113.75,1113.75,0,25,25.00
02/03/2005,17:41,1113.75,1113.75,1113.75,1113.75,0,3,3.00
02/03/2005,17:44,1113.75,1113.75,1113.75,1113.75,0,7,7.00
02/03/2005,17:46,1113.75,1114.00,1113.50,1113.75,6,66,72.00
02/03/2005,17:47,1113.75,1113.75,1113.75,1113.75,0,32,32.00
02/03/2005,17:48,1113.75,1113.75,1113.50,1113.75,1,8,9.00
02/03/2005,17:49,1113.75,1113.75,1113.75,1113.75,9,0,9.00
02/03/2005,17:50,1113.75,1113.75,1113.75,1113.75,1,0,1.00
02/03/2005,17:51,1113.75,1113.75,1113.75,1113.75,1,0,1.00
02/03/2005,17:52,1113.75,1113.75,1113.75,1113.75,2,0,2.00
02/03/2005,17:54,1113.75,1113.75,1113.75,1113.75,6,0,6.00
02/03/2005,17:55,1113.75,1114.00,1113.75,1114.00,13,0,13.00
02/03/2005,17:56,1113.75,1113.75,1113.75,1113.75,0,1,1.00
02/03/2005,17:58,1113.75,1113.75,1113.75,1113.75,0,1,1.00
02/03/2005,17:59,1113.75,1113.75,1113.75,1113.75,0,3,3.00
02/03/2005,18:01,1113.75,1113.75,1113.75,1113.75,0,6,6.00
02/03/2005,18:03,1114.00,1114.00,1114.00,1114.00,2,0,2.00
02/03/2005,18:04,1114.00,1114.00,1114.00,1114.00,1,0,1.00
02/03/2005,18:05,1114.00,1114.00,1114.00,1114.00,29,0,29.00
02/03/2005,18:06,1113.75,1113.75,1113.75,1113.75,0,12,12.00
02/03/2005,18:07,1114.00,1114.25,1113.75,1113.75,10,7,17.00
02/03/2005,18:08,1113.75,1113.75,1113.75,1113.75,0,36,36.00
02/03/2005,18:09,1113.75,1113.75,1113.75,1113.75,0,23,23.00
02/03/2005,18:10,1113.75,1113.75,1113.50,1113.75,5,7,12.00
02/03/2005,18:13,1113.75,1113.75,1113.75,1113.75,6,0,6.00
02/03/2005,18:14,1113.50,1113.50,1113.50,1113.50,0,6,6.00
02/03/2005,18:18,1114.00,1114.00,1114.00,1114.00,4,0,4.00
02/03/2005,18:20,1113.50,1113.75,1113.50,1113.75,5,8,13.00
02/03/2005,18:21,1113.75,1113.75,1113.75,1113.75,8,0,8.00
02/03/2005,18:24,1113.50,1113.50,1113.50,1113.50,0,2,2.00
02/03/2005,18:27,1113.50,1113.50,1113.50,1113.50,0,6,6.00
02/03/2005,18:33,1113.50,1113.50,1113.50,1113.50,0,10,10.00
02/03/2005,18:40,1113.50,1113.50,1113.50,1113.50,0,6,6.00
02/03/2005,18:43,1113.50,1113.50,1113.50,1113.50,0,17,17.00
02/03/2005,18:46,1113.50,1113.50,1113.50,1113.50,0,6,6.00
02/03/2005,18:47,1113.50,1113.50,1113.50,1113.50,0,5,5.00
02/03/2005,18:49,1113.50,1113.50,1113.50,1113.50,0,10,10.00
02/03/2005,18:50,1113.50,1113.50,1113.25,1113.25,0,29,29.00
02/03/2005,18:51,1113.50,1113.50,1113.50,1113.50,2,0,2.00
02/03/2005,18:52,1113.75,1113.75,1113.75,1113.75,1,0,1.00
02/03/2005,18:53,1113.50,1113.50,1113.25,1113.25,0,6,6.00
02/03/2005,18:54,1113.50,1113.50,1113.50,1113.50,3,0,3.00
02/03/2005,18:59,1113.50,1113.50,1113.50,1113.50,6,0,6.00
02/03/2005,19:05,1113.50,1113.50,1113.50,1113.50,3,0,3.00
02/03/2005,19:06,1113.25,1113.25,1113.25,1113.25,0,6,6.00
02/03/2005,19:12,1113.25,1113.25,1113.25,1113.25,0,8,8.00
02/03/2005,19:17,1113.25,1113.25,1113.25,1113.25,0,5,5.00
02/03/2005,19:18,1113.25,1113.25,1113.25,1113.25,0,72,72.00
02/03/2005,19:19,1113.00,1113.00,1113.00,1113.00,0,6,6.00
02/03/2005,19:20,1113.25,1113.25,1113.25,1113.25,1,0,1.00
02/03/2005,19:25,1113.00,1113.00,1113.00,1113.00,0,7,7.00
02/03/2005,19:27,1113.00,1113.00,1113.00,1113.00,0,3,3.00
02/03/2005,19:28,1113.00,1113.00,1113.00,1113.00,0,1,1.00
02/03/2005,19:32,1113.00,1113.00,1113.00,1113.00,0,6,6.00
02/03/2005,19:38,1113.00,1113.00,1113.00,1113.00,0,7,7.00
02/03/2005,19:39,1113.00,1113.00,1113.00,1113.00,0,1,1.00
02/03/2005,19:41,1113.00,1113.00,1113.00,1113.00,0,1,1.00
02/03/2005,19:45,1113.00,1113.25,1113.00,1113.25,5,6,11.00
02/03/2005,19:46,1113.00,1113.00,1113.00,1113.00,0,5,5.00
02/03/2005,19:47,1113.25,1113.25,1113.25,1113.25,1,0,1.00
02/03/2005,19:49,1113.00,1113.00,1113.00,1113.00,0,14,14.00
02/03/2005,19:50,1113.25,1114.00,1113.25,1113.50,248,26,274.00
02/03/2005,19:51,1113.75,1114.00,1113.50,1114.00,77,8,85.00
02/03/2005,19:52,1113.75,1113.75,1113.50,1113.50,5,7,12.00
02/03/2005,19:54,1113.75,1113.75,1113.75,1113.75,1,0,1.00
02/03/2005,19:55,1113.75,1113.75,1113.75,1113.75,1,0,1.00
02/03/2005,19:57,1113.75,1113.75,1113.75,1113.75,1,0,1.00
02/03/2005,19:58,1113.50,1113.50,1113.50,1113.50,0,6,6.00
02/03/2005,19:59,1113.50,1114.25,1113.50,1114.00,75,3,78.00
02/03/2005,20:00,1114.00,1114.00,1114.00,1114.00,0,2,2.00
02/03/2005,20:01,1114.00,1114.00,1114.00,1114.00,0,1,1.00
02/03/2005,20:04,1114.25,1114.25,1114.00,1114.00,1,6,7.00
02/03/2005,20:06,1114.25,1114.50,1114.25,1114.50,176,0,176.00
02/03/2005,20:07,1114.50,1115.00,1114.50,1114.75,298,164,462.00
02/03/2005,20:08,1114.50,1114.50,1114.50,1114.50,0,14,14.00
02/03/2005,20:09,1114.50,1114.75,1114.25,1114.25,3,6,9.00
02/03/2005,20:10,1114.75,1114.75,1114.50,1114.50,20,1,21.00
02/03/2005,20:11,1114.75,1114.75,1114.50,1114.50,1,26,27.00
02/03/2005,20:12,1114.50,1114.50,1114.25,1114.50,1,10,11.00
02/03/2005,20:13,1114.50,1114.50,1114.25,1114.25,4,33,37.00
02/03/2005,20:14,1114.50,1114.50,1114.25,1114.25,7,12,19.00
02/03/2005,20:15,1114.25,1114.25,1114.00,1114.00,0,102,102.00
02/03/2005,20:16,1114.25,1114.50,1114.25,1114.25,10,1,11.00
02/03/2005,20:17,1114.25,1114.25,1114.25,1114.25,0,8,8.00
02/03/2005,20:19,1114.25,1114.25,1114.00,1114.00,0,13,13.00
02/03/2005,20:20,1114.50,1114.75,1114.50,1114.50,21,2,23.00
02/03/2005,20:21,1114.50,1114.50,1114.50,1114.50,0,5,5.00
02/03/2005,20:22,1114.50,1114.50,1114.50,1114.50,0,4,4.00
02/03/2005,20:24,1114.50,1114.50,1114.50,1114.50,0,6,6.00
02/03/2005,20:25,1114.50,1114.50,1114.50,1114.50,0,1,1.00
02/03/2005,20:27,1114.50,1114.50,1114.50,1114.50,0,5,5.00
02/03/2005,20:28,1114.50,1114.50,1114.25,1114.25,0,59,59.00
02/03/2005,20:30,1114.25,1114.25,1114.25,1114.25,0,6,6.00
02/03/2005,20:33,1114.25,1114.25,1114.25,1114.25,0,12,12.00
02/03/2005,20:35,1114.25,1114.25,1114.25,1114.25,0,2,2.00
02/03/2005,20:36,1114.50,1114.50,1114.25,1114.50,12,1,13.00
02/03/2005,20:37,1114.25,1114.25,1114.25,1114.25,0,6,6.00
02/03/2005,20:39,1114.50,1114.50,1114.25,1114.25,1,1,2.00
02/03/2005,20:40,1114.25,1114.25,1114.25,1114.25,0,1,1.00
02/03/2005,20:43,1114.25,1114.25,1114.25,1114.25,0,8,8.00
02/03/2005,20:46,1114.25,1114.25,1114.25,1114.25,0,4,4.00
02/03/2005,20:50,1114.25,1114.25,1114.25,1114.25,0,6,6.00
02/03/2005,20:52,1114.50,1114.50,1114.50,1114.50,6,0,6.00
02/03/2005,20:55,1114.50,1114.50,1114.50,1114.50,1,0,1.00
02/03/2005,20:56,1114.50,1114.50,1114.50,1114.50,6,0,6.00
02/03/2005,21:00,1114.50,1114.50,1114.50,1114.50,1,0,1.00
02/03/2005,21:03,1114.50,1114.50,1114.50,1114.50,6,0,6.00
02/03/2005,21:04,1114.50,1114.75,1114.50,1114.75,9,0,9.00
02/03/2005,21:07,1114.50,1114.50,1114.50,1114.50,0,46,46.00
02/03/2005,21:08,1114.50,1114.50,1114.50,1114.50,0,4,4.00
02/03/2005,21:09,1114.50,1114.50,1114.50,1114.50,0,18,18.00
02/03/2005,21:11,1114.50,1114.50,1114.50,1114.50,0,4,4.00
02/03/2005,21:13,1114.50,1114.50,1114.50,1114.50,0,20,20.00
02/03/2005,21:14,1114.50,1114.50,1114.50,1114.50,0,25,25.00
02/03/2005,21:15,1114.50,1114.50,1114.50,1114.50,0,7,7.00
02/03/2005,21:16,1114.50,1114.75,1114.50,1114.75,1,6,7.00
02/03/2005,21:18,1114.75,1115.00,1114.75,1114.75,52,42,94.00
02/03/2005,21:19,1114.75,1114.75,1114.75,1114.75,0,24,24.00
02/03/2005,21:20,1114.75,1114.75,1114.75,1114.75,0,9,9.00
02/03/2005,21:21,1114.75,1114.75,1114.75,1114.75,0,3,3.00
02/03/2005,21:22,1114.75,1114.75,1114.75,1114.75,0,8,8.00
02/03/2005,21:25,1114.75,1114.75,1114.75,1114.75,0,2,2.00
02/03/2005,21:26,1114.75,1114.75,1114.75,1114.75,0,9,9.00
02/03/2005,21:27,1114.75,1114.75,1114.75,1114.75,0,2,2.00
02/03/2005,21:28,1114.75,1114.75,1114.50,1114.50,0,16,16.00
02/03/2005,21:29,1114.50,1114.75,1114.50,1114.75,1,6,7.00
02/03/2005,21:31,1114.75,1114.75,1114.75,1114.75,8,0,8.00
02/03/2005,21:33,1114.75,1114.75,1114.75,1114.75,1,0,1.00
02/03/2005,21:35,1114.75,1114.75,1114.75,1114.75,21,0,21.00
02/03/2005,21:36,1114.75,1114.75,1114.75,1114.75,9,0,9.00
02/03/2005,21:38,1114.75,1114.75,1114.75,1114.75,12,0,12.00
02/03/2005,21:39,1114.75,1114.75,1114.75,1114.75,2,0,2.00
02/03/2005,21:40,1114.75,1115.00,1114.75,1115.00,7,0,7.00
02/03/2005,21:41,1114.75,1114.75,1114.75,1114.75,0,11,11.00
02/03/2005,21:42,1114.75,1114.75,1114.50,1114.50,0,6,6.00
02/03/2005,21:43,1114.75,1114.75,1114.75,1114.75,6,0,6.00
02/03/2005,21:48,1114.75,1114.75,1114.75,1114.75,6,0,6.00
02/03/2005,21:49,1114.75,1114.75,1114.75,1114.75,1,0,1.00
02/03/2005,21:55,1114.75,1114.75,1114.75,1114.75,7,0,7.00
02/03/2005,21:56,1114.75,1114.75,1114.75,1114.75,23,0,23.00
02/03/2005,21:57,1114.75,1114.75,1114.75,1114.75,180,0,180.00
02/03/2005,21:58,1114.75,1114.75,1114.75,1114.75,1,0,1.00
02/03/2005,21:59,1114.75,1114.75,1114.75,1114.75,1,0,1.00
02/03/2005,22:00,1114.75,1114.75,1114.75,1114.75,101,0,101.00
02/03/2005,22:01,1114.75,1114.75,1114.50,1114.50,2,5,7.00
02/03/2005,22:07,1114.50,1114.50,1114.50,1114.50,0,20,20.00
02/03/2005,22:08,1114.50,1114.50,1114.50,1114.50,0,7,7.00
02/03/2005,22:11,1114.50,1114.75,1114.50,1114.75,1,1,2.00
02/03/2005,22:12,1114.50,1114.50,1114.50,1114.50,0,203,203.00
02/03/2005,22:14,1114.50,1114.50,1114.50,1114.50,0,4,4.00
02/03/2005,22:17,1114.75,1114.75,1114.75,1114.75,11,0,11.00
02/03/2005,22:18,1114.75,1114.75,1114.75,1114.75,4,0,4.00
02/03/2005,22:21,1114.75,1114.75,1114.75,1114.75,2,0,2.00
02/03/2005,22:22,1114.75,1114.75,1114.75,1114.75,5,0,5.00
02/03/2005,22:23,1114.75,1115.00,1114.75,1114.75,6,123,129.00
02/03/2005,22:24,1114.75,1114.75,1114.75,1114.75,0,1,1.00
02/03/2005,22:25,1114.50,1114.50,1114.50,1114.50,0,1,1.00
02/03/2005,22:27,1114.75,1114.75,1114.75,1114.75,22,0,22.00
02/03/2005,22:28,1114.75,1114.75,1114.50,1114.50,3,1,4.00
02/03/2005,22:29,1114.75,1114.75,1114.75,1114.75,7,0,7.00
02/03/2005,22:30,1114.75,1114.75,1114.75,1114.75,10,0,10.00
02/03/2005,22:31,1114.75,1115.00,1114.75,1115.00,2,0,2.00
02/03/2005,22:32,1114.75,1114.75,1114.75,1114.75,0,1,1.00
02/03/2005,22:33,1114.75,1114.75,1114.75,1114.75,0,202,202.00
02/03/2005,22:34,1114.75,1114.75,1114.75,1114.75,0,1,1.00
02/03/2005,22:35,1114.75,1114.75,1114.75,1114.75,0,12,12.00
02/03/2005,22:36,1114.75,1114.75,1114.75,1114.75,0,20,20.00
02/03/2005,22:39,1114.50,1114.75,1114.50,1114.75,1,3,4.00
02/03/2005,22:40,1114.50,1114.50,1114.50,1114.50,0,3,3.00
02/03/2005,22:43,1114.50,1114.50,1114.50,1114.50,0,5,5.00
02/03/2005,22:47,1114.50,1114.50,1114.50,1114.50,0,1,1.00
02/03/2005,22:49,1114.50,1114.50,1114.50,1114.50,0,2,2.00
02/03/2005,22:51,1114.50,1114.50,1114.50,1114.50,0,1,1.00
02/03/2005,22:52,1114.75,1114.75,1114.50,1114.50,1,2,3.00
02/03/2005,22:53,1114.75,1114.75,1114.75,1114.75,10,0,10.00
02/03/2005,22:55,1114.75,1114.75,1114.75,1114.75,1,0,1.00
02/03/2005,22:58,1114.75,1114.75,1114.75,1114.75,42,0,42.00
02/03/2005,22:59,1114.75,1114.75,1114.75,1114.75,116,0,116.00
02/03/2005,23:00,1114.75,1114.75,1114.75,1114.75,6,0,6.00
02/03/2005,23:01,1114.75,1114.75,1114.75,1114.75,5,0,5.00
02/03/2005,23:02,1114.75,1114.75,1114.75,1114.75,1,0,1.00
02/03/2005,23:03,1114.75,1114.75,1114.75,1114.75,54,0,54.00
02/03/2005,23:04,1114.75,1114.75,1114.75,1114.75,1,0,1.00
02/03/2005,23:05,1114.50,1114.50,1114.50,1114.50,0,2,2.00
02/03/2005,23:06,1114.50,1114.50,1114.50,1114.50,0,30,30.00
02/03/2005,23:08,1114.50,1114.50,1114.50,1114.50,0,1,1.00
02/03/2005,23:14,1114.50,1114.50,1114.50,1114.50,0,10,10.00
02/03/2005,23:22,1114.50,1114.50,1114.50,1114.50,0,250,250.00
02/03/2005,23:24,1114.50,1114.50,1114.50,1114.50,0,2,2.00
02/03/2005,23:28,1114.50,1114.50,1114.50,1114.50,0,1,1.00
02/03/2005,23:30,1114.50,1114.50,1114.50,1114.50,0,1,1.00
02/03/2005,23:31,1114.50,1114.75,1114.50,1114.75,100,1,101.00
02/03/2005,23:32,1115.00,1115.00,1114.75,1114.75,3,2,5.00
02/03/2005,23:33,1114.75,1114.75,1114.75,1114.75,0,1,1.00
02/03/2005,23:34,1114.75,1114.75,1114.75,1114.75,0,2,2.00
02/03/2005,23:35,1114.50,1114.75,1114.50,1114.75,20,1,21.00
02/03/2005,23:36,1114.75,1114.75,1114.50,1114.50,1,1,2.00
02/03/2005,23:38,1114.75,1114.75,1114.75,1114.75,1,0,1.00
02/03/2005,23:40,1114.50,1114.50,1114.50,1114.50,0,1,1.00
02/03/2005,23:51,1114.75,1114.75,1114.75,1114.75,2,0,2.00
02/03/2005,23:52,1114.75,1114.75,1114.75,1114.75,1,0,1.00
02/03/2005,23:55,1114.75,1114.75,1114.75,1114.75,25,0,25.00
02/03/2005,23:57,1114.75,1114.75,1114.75,1114.75,2,0,2.00
02/03/2005,23:59,1114.75,1114.75,1114.75,1114.75,5,0,5.00
02/04/2005,00:03,1114.50,1114.50,1114.50,1114.50,0,1,1.00
02/04/2005,00:04,1114.75,1114.75,1114.75,1114.75,3,0,3.00
02/04/2005,00:09,1114.75,1114.75,1114.75,1114.75,1,0,1.00
02/04/2005,00:13,1114.75,1114.75,1114.75,1114.75,8,0,8.00
02/04/2005,00:14,1114.75,1114.75,1114.75,1114.75,2,0,2.00
02/04/2005,00:15,1114.75,1114.75,1114.75,1114.75,3,0,3.00
02/04/2005,00:16,1114.75,1114.75,1114.75,1114.75,2,0,2.00
02/04/2005,00:17,1114.75,1114.75,1114.75,1114.75,1,0,1.00
02/04/2005,00:18,1115.00,1115.00,1115.00,1115.00,1,0,1.00
02/04/2005,00:22,1114.75,1114.75,1114.75,1114.75,0,1,1.00
02/04/2005,00:23,1114.75,1114.75,1114.75,1114.75,0,1,1.00
02/04/2005,00:24,1114.75,1114.75,1114.75,1114.75,0,36,36.00
02/04/2005,00:25,1114.75,1114.75,1114.75,1114.75,0,15,15.00
02/04/2005,00:27,1114.75,1114.75,1114.75,1114.75,0,2,2.00
02/04/2005,00:31,1114.50,1114.50,1114.50,1114.50,0,2,2.00
02/04/2005,00:35,1114.75,1114.75,1114.75,1114.75,1,0,1.00
02/04/2005,00:36,1114.50,1114.50,1114.50,1114.50,0,1,1.00
02/04/2005,00:37,1114.50,1114.50,1114.50,1114.50,0,1,1.00
02/04/2005,00:42,1114.50,1114.50,1114.50,1114.50,0,50,50.00
02/04/2005,00:45,1114.75,1114.75,1114.75,1114.75,2,0,2.00
02/04/2005,00:49,1114.50,1114.50,1114.50,1114.50,0,5,5.00
02/04/2005,00:52,1114.75,1114.75,1114.75,1114.75,2,0,2.00
02/04/2005,00:53,1114.50,1114.50,1114.50,1114.50,0,1,1.00
02/04/2005,00:56,1114.50,1114.50,1114.50,1114.50,0,1,1.00
02/04/2005,00:58,1114.50,1114.50,1114.50,1114.50,0,2,2.00
02/04/2005,01:02,1114.75,1114.75,1114.75,1114.75,1,0,1.00
02/04/2005,01:03,1114.75,1114.75,1114.75,1114.75,7,0,7.00
02/04/2005,01:07,1114.75,1114.75,1114.75,1114.75,20,0,20.00
02/04/2005,01:09,1114.75,1114.75,1114.75,1114.75,1,0,1.00
02/04/2005,01:18,1114.50,1114.50,1114.50,1114.50,0,10,10.00
02/04/2005,01:24,1114.50,1114.50,1114.50,1114.50,0,11,11.00
02/04/2005,01:34,1114.50,1114.50,1114.50,1114.50,0,1,1.00
02/04/2005,01:35,1114.50,1114.50,1114.50,1114.50,0,2,2.00
02/04/2005,01:36,1114.50,1114.50,1114.50,1114.50,0,1,1.00
02/04/2005,01:37,1114.50,1114.50,1114.50,1114.50,0,2,2.00
02/04/2005,01:39,1114.50,1114.50,1114.50,1114.50,0,1,1.00
02/04/2005,01:40,1114.50,1114.50,1114.50,1114.50,0,5,5.00
02/04/2005,01:41,1114.50,1114.50,1114.50,1114.50,0,13,13.00
02/04/2005,01:42,1114.75,1114.75,1114.75,1114.75,4,0,4.00
02/04/2005,01:45,1114.50,1114.50,1114.50,1114.50,0,51,51.00
02/04/2005,01:46,1114.50,1114.50,1114.50,1114.50,0,4,4.00
02/04/2005,01:47,1114.50,1114.50,1114.50,1114.50,0,5,5.00
02/04/2005,01:48,1114.50,1114.75,1114.50,1114.75,45,2,47.00
02/04/2005,01:55,1114.50,1114.50,1114.50,1114.50,0,2,2.00
02/04/2005,01:56,1114.50,1114.50,1114.50,1114.50,0,27,27.00
02/04/2005,01:58,1114.75,1114.75,1114.75,1114.75,37,0,37.00
02/04/2005,01:59,1114.75,1114.75,1114.75,1114.75,5,0,5.00
02/04/2005,02:00,1114.75,1114.75,1114.75,1114.75,10,0,10.00
02/04/2005,02:01,1114.50,1114.50,1114.50,1114.50,0,101,101.00
02/04/2005,02:02,1114.50,1114.50,1114.50,1114.50,0,14,14.00
02/04/2005,02:03,1114.75,1115.00,1114.75,1114.75,93,56,149.00
02/04/2005,02:04,1114.75,1114.75,1114.75,1114.75,0,50,50.00
02/04/2005,02:05,1114.50,1115.00,1114.50,1114.75,40,15,55.00
02/04/2005,02:06,1114.75,1114.75,1114.50,1114.75,1,79,80.00
02/04/2005,02:08,1114.50,1114.50,1114.25,1114.50,11,147,158.00
02/04/2005,02:09,1114.75,1114.75,1114.50,1114.50,10,10,20.00
02/04/2005,02:10,1114.50,1114.50,1114.50,1114.50,0,46,46.00
02/04/2005,02:11,1114.75,1114.75,1114.50,1114.50,5,11,16.00
02/04/2005,02:12,1114.50,1114.50,1114.50,1114.50,0,50,50.00
02/04/2005,02:13,1114.50,1114.50,1114.50,1114.50,0,33,33.00
02/04/2005,02:14,1114.50,1114.50,1114.50,1114.50,0,43,43.00
02/04/2005,02:15,1114.50,1114.50,1114.50,1114.50,0,17,17.00
02/04/2005,02:16,1114.50,1114.50,1114.50,1114.50,0,42,42.00
02/04/2005,02:18,1114.75,1114.75,1114.75,1114.75,65,0,65.00
02/04/2005,02:19,1114.50,1114.75,1114.50,1114.75,17,3,20.00
02/04/2005,02:20,1114.75,1114.75,1114.75,1114.75,39,0,39.00
02/04/2005,02:21,1114.75,1114.75,1114.75,1114.75,13,0,13.00
02/04/2005,02:22,1114.75,1114.75,1114.75,1114.75,43,0,43.00
02/04/2005,02:25,1114.75,1114.75,1114.75,1114.75,35,0,35.00
02/04/2005,02:26,1114.75,1114.75,1114.75,1114.75,3,0,3.00
02/04/2005,02:29,1114.75,1114.75,1114.75,1114.75,9,0,9.00
02/04/2005,02:30,1115.00,1115.00,1114.75,1114.75,250,10,260.00
02/04/2005,02:31,1115.00,1115.25,1115.00,1115.25,130,0,130.00
02/04/2005,02:32,1115.25,1115.25,1115.25,1115.25,46,0,46.00
02/04/2005,02:33,1115.00,1115.00,1115.00,1115.00,0,12,12.00
02/04/2005,02:34,1115.00,1115.00,1115.00,1115.00,0,5,5.00
02/04/2005,02:35,1115.00,1115.00,1115.00,1115.00,0,37,37.00
02/04/2005,02:36,1115.00,1115.25,1115.00,1115.00,1,21,22.00
02/04/2005,02:37,1115.25,1115.25,1115.25,1115.25,1,0,1.00
02/04/2005,02:38,1115.00,1115.00,1115.00,1115.00,0,65,65.00
02/04/2005,02:40,1115.00,1115.00,1115.00,1115.00,0,15,15.00
02/04/2005,02:41,1115.00,1115.00,1115.00,1115.00,0,15,15.00
02/04/2005,02:42,1115.00,1115.00,1115.00,1115.00,0,12,12.00
02/04/2005,02:43,1114.75,1114.75,1114.75,1114.75,0,5,5.00
02/04/2005,02:44,1114.75,1114.75,1114.75,1114.75,0,57,57.00
02/04/2005,02:45,1114.75,1115.00,1114.75,1115.00,3,2,5.00
02/04/2005,02:46,1114.75,1114.75,1114.75,1114.75,0,29,29.00
02/04/2005,02:48,1115.00,1115.00,1115.00,1115.00,3,0,3.00
02/04/2005,02:49,1114.75,1114.75,1114.75,1114.75,0,4,4.00
02/04/2005,02:52,1115.00,1115.00,1115.00,1115.00,43,0,43.00
02/04/2005,02:54,1115.00,1115.00,1115.00,1115.00,62,0,62.00
02/04/2005,02:55,1115.00,1115.00,1115.00,1115.00,28,0,28.00
02/04/2005,02:56,1115.00,1115.00,1115.00,1115.00,1,0,1.00
02/04/2005,02:57,1115.00,1115.00,1115.00,1115.00,3,0,3.00
02/04/2005,02:58,1115.00,1115.00,1115.00,1115.00,4,0,4.00
02/04/2005,02:59,1114.75,1114.75,1114.75,1114.75,0,10,10.00
02/04/2005,03:01,1115.00,1115.00,1115.00,1115.00,116,0,116.00
02/04/2005,03:02,1115.25,1115.25,1115.25,1115.25,16,0,16.00
02/04/2005,03:03,1115.25,1115.25,1115.25,1115.25,71,0,71.00
02/04/2005,03:04,1115.25,1115.50,1115.25,1115.50,63,0,63.00
02/04/2005,03:05,1115.50,1115.50,1115.25,1115.25,62,16,78.00
02/04/2005,03:06,1115.25,1115.25,1115.25,1115.25,0,1,1.00
02/04/2005,03:07,1115.25,1115.25,1115.25,1115.25,0,1,1.00
02/04/2005,03:08,1115.25,1115.50,1115.25,1115.50,1,10,11.00
02/04/2005,03:09,1115.50,1115.50,1115.25,1115.25,4,3,7.00
02/04/2005,03:10,1115.50,1115.50,1115.25,1115.50,7,1,8.00
02/04/2005,03:11,1115.50,1115.50,1115.25,1115.25,5,20,25.00
02/04/2005,03:12,1115.25,1115.25,1115.25,1115.25,0,3,3.00
02/04/2005,03:13,1115.25,1115.25,1115.25,1115.25,0,43,43.00
02/04/2005,03:14,1115.25,1115.25,1115.00,1115.00,0,48,48.00
02/04/2005,03:15,1115.00,1115.00,1115.00,1115.00,0,2,2.00
02/04/2005,03:18,1115.00,1115.00,1115.00,1115.00,0,1,1.00
02/04/2005,03:19,1115.00,1115.25,1115.00,1115.25,62,1,63.00
02/04/2005,03:20,1115.25,1115.25,1115.25,1115.25,62,0,62.00
02/04/2005,03:21,1115.50,1115.50,1115.50,1115.50,1,0,1.00
02/04/2005,03:26,1115.25,1115.50,1115.25,1115.50,6,1,7.00
02/04/2005,03:27,1115.50,1115.75,1115.50,1115.75,141,0,141.00
02/04/2005,03:28,1115.50,1115.50,1115.50,1115.50,0,5,5.00
02/04/2005,03:29,1115.50,1115.50,1115.50,1115.50,0,106,106.00
02/04/2005,03:30,1115.50,1115.75,1115.50,1115.75,95,24,119.00
02/04/2005,03:31,1115.75,1115.75,1115.50,1115.50,14,5,19.00
02/04/2005,03:32,1115.75,1115.75,1115.75,1115.75,6,0,6.00
02/04/2005,03:33,1115.50,1115.75,1115.50,1115.50,3,34,37.00
02/04/2005,03:34,1115.75,1116.00,1115.75,1115.75,98,32,130.00
02/04/2005,03:35,1115.75,1115.75,1115.75,1115.75,0,13,13.00
02/04/2005,03:36,1115.75,1115.75,1115.50,1115.50,0,2,2.00
02/04/2005,03:38,1115.50,1115.75,1115.50,1115.50,2,51,53.00
02/04/2005,03:39,1115.50,1115.50,1115.50,1115.50,0,118,118.00
02/04/2005,03:40,1115.50,1115.50,1115.50,1115.50,0,20,20.00
02/04/2005,03:41,1115.50,1115.50,1115.50,1115.50,0,4,4.00
02/04/2005,03:42,1115.50,1115.50,1115.50,1115.50,0,107,107.00
02/04/2005,03:44,1115.50,1115.50,1115.50,1115.50,0,1,1.00
02/04/2005,03:45,1115.25,1115.25,1115.25,1115.25,0,8,8.00
02/04/2005,03:46,1115.25,1115.25,1115.25,1115.25,0,1,1.00
02/04/2005,03:48,1115.25,1115.50,1115.25,1115.50,36,3,39.00
02/04/2005,03:49,1115.50,1115.50,1115.50,1115.50,33,0,33.00
02/04/2005,03:50,1115.50,1115.75,1115.50,1115.75,207,0,207.00
02/04/2005,03:52,1115.75,1115.75,1115.75,1115.75,150,0,150.00
02/04/2005,03:53,1115.75,1115.75,1115.75,1115.75,1,0,1.00
02/04/2005,03:54,1115.75,1115.75,1115.75,1115.75,51,0,51.00
02/04/2005,03:55,1115.75,1115.75,1115.75,1115.75,2,0,2.00
02/04/2005,03:56,1115.75,1115.75,1115.50,1115.50,2,36,38.00
02/04/2005,03:57,1115.50,1115.50,1115.50,1115.50,0,5,5.00
02/04/2005,04:00,1115.75,1115.75,1115.75,1115.75,3,0,3.00
02/04/2005,04:01,1115.75,1115.75,1115.75,1115.75,63,0,63.00
02/04/2005,04:02,1115.75,1115.75,1115.75,1115.75,4,0,4.00
02/04/2005,04:04,1116.00,1116.00,1116.00,1116.00,3,0,3.00
02/04/2005,04:05,1116.00,1116.00,1116.00,1116.00,1,0,1.00
02/04/2005,04:06,1116.00,1116.00,1116.00,1116.00,1,0,1.00
02/04/2005,04:07,1115.75,1115.75,1115.75,1115.75,0,1,1.00
02/04/2005,04:08,1115.75,1115.75,1115.75,1115.75,0,2,2.00
02/04/2005,04:09,1116.00,1116.00,1115.75,1115.75,24,5,29.00
02/04/2005,04:10,1115.75,1115.75,1115.50,1115.50,0,89,89.00
02/04/2005,04:11,1115.75,1115.75,1115.75,1115.75,2,0,2.00
02/04/2005,04:14,1115.50,1115.50,1115.50,1115.50,0,27,27.00
02/04/2005,04:15,1115.50,1115.50,1115.50,1115.50,0,1,1.00
02/04/2005,04:16,1115.50,1115.50,1115.25,1115.50,3,5,8.00
02/04/2005,04:17,1115.50,1115.50,1115.50,1115.50,1,0,1.00
02/04/2005,04:22,1115.25,1115.25,1115.25,1115.25,0,1,1.00
02/04/2005,04:23,1115.25,1115.25,1115.25,1115.25,0,2,2.00
02/04/2005,04:24,1115.25,1115.25,1115.25,1115.25,0,6,6.00
02/04/2005,04:25,1115.25,1115.25,1115.25,1115.25,0,5,5.00
02/04/2005,04:26,1115.25,1115.25,1115.25,1115.25,0,55,55.00
02/04/2005,04:27,1115.25,1115.25,1115.25,1115.25,0,2,2.00
02/04/2005,04:29,1115.25,1115.25,1115.00,1115.00,0,32,32.00
02/04/2005,04:31,1115.25,1115.25,1115.25,1115.25,2,0,2.00
02/04/2005,04:32,1115.25,1115.25,1115.25,1115.25,1,0,1.00
02/04/2005,04:33,1115.25,1115.25,1115.25,1115.25,30,0,30.00
02/04/2005,04:35,1115.25,1115.25,1115.25,1115.25,1,0,1.00
02/04/2005,04:36,1115.00,1115.00,1115.00,1115.00,0,9,9.00
02/04/2005,04:38,1115.00,1115.00,1115.00,1115.00,0,9,9.00
02/04/2005,04:39,1115.00,1115.00,1114.75,1114.75,0,117,117.00
02/04/2005,04:40,1114.75,1114.75,1114.75,1114.75,0,9,9.00
02/04/2005,04:42,1114.75,1114.75,1114.75,1114.75,0,1,1.00
02/04/2005,04:44,1115.00,1115.00,1115.00,1115.00,30,0,30.00
02/04/2005,04:45,1114.75,1114.75,1114.75,1114.75,0,3,3.00
02/04/2005,04:47,1114.75,1114.75,1114.75,1114.75,0,2,2.00
02/04/2005,04:52,1115.00,1115.00,1115.00,1115.00,4,0,4.00
02/04/2005,04:53,1115.00,1115.00,1115.00,1115.00,11,0,11.00
02/04/2005,04:54,1115.00,1115.00,1115.00,1115.00,62,0,62.00
02/04/2005,04:55,1115.00,1115.00,1115.00,1115.00,13,0,13.00
02/04/2005,04:56,1115.00,1115.00,1115.00,1115.00,9,0,9.00
02/04/2005,04:57,1115.00,1115.00,1114.75,1114.75,42,1,43.00
02/04/2005,04:58,1114.75,1114.75,1114.75,1114.75,0,10,10.00
02/04/2005,04:59,1115.00,1115.00,1115.00,1115.00,1,0,1.00
02/04/2005,05:00,1115.00,1115.00,1114.75,1115.00,4,20,24.00
02/04/2005,05:01,1115.00,1115.00,1115.00,1115.00,56,0,56.00
02/04/2005,05:02,1115.00,1115.00,1115.00,1115.00,9,0,9.00
02/04/2005,05:03,1115.00,1115.25,1115.00,1115.25,26,0,26.00
02/04/2005,05:04,1115.00,1115.00,1115.00,1115.00,0,13,13.00
02/04/2005,05:05,1115.00,1115.00,1114.75,1115.00,7,16,23.00
02/04/2005,05:06,1115.00,1115.00,1114.75,1114.75,1,80,81.00
02/04/2005,05:07,1115.00,1115.00,1114.75,1114.75,1,41,42.00
02/04/2005,05:08,1114.75,1114.75,1114.75,1114.75,0,17,17.00
02/04/2005,05:09,1114.75,1115.00,1114.75,1114.75,1,4,5.00
02/04/2005,05:10,1114.75,1114.75,1114.75,1114.75,0,3,3.00
02/04/2005,05:11,1114.75,1114.75,1114.75,1114.75,0,11,11.00
02/04/2005,05:12,1114.75,1114.75,1114.50,1114.75,4,2,6.00
02/04/2005,05:13,1114.75,1114.75,1114.75,1114.75,2,0,2.00
02/04/2005,05:14,1114.75,1115.00,1114.75,1115.00,15,0,15.00
02/04/2005,05:15,1114.75,1114.75,1114.75,1114.75,0,2,2.00
02/04/2005,05:17,1115.00,1115.00,1115.00,1115.00,121,0,121.00
02/04/2005,05:18,1115.00,1115.00,1115.00,1115.00,5,0,5.00
02/04/2005,05:19,1115.00,1115.00,1115.00,1115.00,4,0,4.00
02/04/2005,05:20,1115.00,1115.00,1115.00,1115.00,48,0,48.00
02/04/2005,05:21,1115.25,1115.25,1115.00,1115.00,1,11,12.00
02/04/2005,05:22,1115.00,1115.25,1115.00,1115.00,10,54,64.00
02/04/2005,05:24,1115.00,1115.00,1115.00,1115.00,0,7,7.00
02/04/2005,05:26,1115.00,1115.00,1114.75,1114.75,1,16,17.00
02/04/2005,05:27,1114.75,1114.75,1114.75,1114.75,0,1,1.00
02/04/2005,05:30,1114.75,1114.75,1114.75,1114.75,0,1,1.00
02/04/2005,05:31,1114.75,1114.75,1114.75,1114.75,0,45,45.00
02/04/2005,05:32,1114.75,1114.75,1114.75,1114.75,0,6,6.00
02/04/2005,05:33,1114.75,1114.75,1114.75,1114.75,0,10,10.00
02/04/2005,05:36,1114.75,1115.00,1114.75,1115.00,1,1,2.00
02/04/2005,05:37,1114.75,1115.00,1114.75,1115.00,4,2,6.00
02/04/2005,05:39,1115.00,1115.00,1115.00,1115.00,2,0,2.00
02/04/2005,05:40,1114.75,1115.00,1114.75,1115.00,2,1,3.00
02/04/2005,05:45,1115.00,1115.00,1115.00,1115.00,4,0,4.00
02/04/2005,05:46,1115.00,1115.00,1115.00,1115.00,2,0,2.00
02/04/2005,05:49,1115.00,1115.00,1115.00,1115.00,5,0,5.00
02/04/2005,05:50,1114.75,1115.00,1114.75,1115.00,11,3,14.00
02/04/2005,05:51,1115.00,1115.25,1114.75,1115.25,66,1,67.00
02/04/2005,05:52,1115.00,1115.00,1115.00,1115.00,0,4,4.00
02/04/2005,05:53,1115.00,1115.00,1115.00,1115.00,0,7,7.00
02/04/2005,05:55,1115.00,1115.25,1115.00,1115.25,1,20,21.00
02/04/2005,05:56,1115.00,1115.00,1115.00,1115.00,0,1,1.00
02/04/2005,05:57,1115.25,1115.25,1115.00,1115.00,1,7,8.00
02/04/2005,05:58,1115.00,1115.00,1115.00,1115.00,0,11,11.00
02/04/2005,05:59,1115.00,1115.00,1115.00,1115.00,0,10,10.00
02/04/2005,06:00,1115.00,1115.00,1115.00,1115.00,0,1,1.00
02/04/2005,06:01,1115.00,1115.00,1115.00,1115.00,0,25,25.00
02/04/2005,06:02,1115.00,1115.00,1115.00,1115.00,0,2,2.00
02/04/2005,06:03,1115.00,1115.25,1115.00,1115.00,1,6,7.00
02/04/2005,06:05,1115.00,1115.00,1115.00,1115.00,0,5,5.00
02/04/2005,06:06,1114.75,1114.75,1114.75,1114.75,0,1,1.00
02/04/2005,06:07,1115.00,1115.00,1115.00,1115.00,1,0,1.00
02/04/2005,06:08,1115.00,1115.00,1115.00,1115.00,4,0,4.00
02/04/2005,06:09,1115.00,1115.00,1115.00,1115.00,106,0,106.00
02/04/2005,06:10,1115.00,1115.00,1115.00,1115.00,1,0,1.00
02/04/2005,06:11,1115.00,1115.00,1115.00,1115.00,21,0,21.00
02/04/2005,06:12,1115.00,1115.00,1115.00,1115.00,10,0,10.00
02/04/2005,06:13,1115.00,1115.00,1115.00,1115.00,5,0,5.00
02/04/2005,06:15,1114.75,1115.00,1114.75,1115.00,1,50,51.00
02/04/2005,06:16,1114.75,1114.75,1114.75,1114.75,0,100,100.00
02/04/2005,06:17,1114.75,1114.75,1114.75,1114.75,0,1,1.00
02/04/2005,06:19,1115.00,1115.00,1115.00,1115.00,12,0,12.00
02/04/2005,06:23,1115.00,1115.00,1115.00,1115.00,3,0,3.00
02/04/2005,06:24,1115.00,1115.00,1115.00,1115.00,25,0,25.00
02/04/2005,06:25,1115.00,1115.00,1115.00,1115.00,10,0,10.00
02/04/2005,06:26,1115.00,1115.00,1115.00,1115.00,56,0,56.00
02/04/2005,06:27,1115.25,1115.25,1115.00,1115.00,1,38,39.00
02/04/2005,06:28,1115.00,1115.00,1114.75,1114.75,106,91,197.00
02/04/2005,06:29,1114.75,1114.75,1114.75,1114.75,0,25,25.00
02/04/2005,06:30,1114.75,1114.75,1114.50,1114.50,0,5,5.00
02/04/2005,06:31,1114.75,1114.75,1114.50,1114.75,6,1,7.00
02/04/2005,06:32,1114.50,1114.75,1114.50,1114.50,1,6,7.00
02/04/2005,06:33,1114.50,1114.75,1114.50,1114.75,3,100,103.00
02/04/2005,06:34,1114.75,1114.75,1114.75,1114.75,1,0,1.00
02/04/2005,06:35,1114.50,1114.75,1114.50,1114.75,3,3,6.00
02/04/2005,06:37,1114.75,1114.75,1114.75,1114.75,77,0,77.00
02/04/2005,06:38,1114.75,1114.75,1114.75,1114.75,1,0,1.00
02/04/2005,06:39,1114.75,1114.75,1114.75,1114.75,61,0,61.00
02/04/2005,06:40,1114.75,1114.75,1114.75,1114.75,21,0,21.00
02/04/2005,06:41,1114.75,1114.75,1114.50,1114.75,62,3,65.00
02/04/2005,06:43,1114.75,1114.75,1114.50,1114.50,200,2,202.00
02/04/2005,06:45,1114.75,1114.75,1114.75,1114.75,2,0,2.00
02/04/2005,06:46,1114.75,1114.75,1114.75,1114.75,3,0,3.00
02/04/2005,06:47,1114.75,1114.75,1114.75,1114.75,1,0,1.00
02/04/2005,06:49,1114.75,1114.75,1114.75,1114.75,1,0,1.00
02/04/2005,06:51,1114.50,1114.50,1114.50,1114.50,0,1,1.00
02/04/2005,06:52,1114.75,1114.75,1114.75,1114.75,47,0,47.00
02/04/2005,06:54,1114.75,1115.00,1114.75,1115.00,14,0,14.00
02/04/2005,06:55,1114.75,1115.00,1114.75,1115.00,1,1,2.00
02/04/2005,06:56,1115.00,1115.00,1115.00,1115.00,92,0,92.00
02/04/2005,06:57,1115.00,1115.00,1115.00,1115.00,1,0,1.00
02/04/2005,06:58,1115.00,1115.00,1115.00,1115.00,58,0,58.00
02/04/2005,06:59,1114.75,1114.75,1114.75,1114.75,0,1,1.00
02/04/2005,07:01,1114.75,1115.00,1114.75,1115.00,3,4,7.00
02/04/2005,07:02,1115.00,1115.00,1114.75,1114.75,53,100,153.00
02/04/2005,07:03,1114.75,1115.00,1114.75,1115.00,1,6,7.00
02/04/2005,07:04,1115.00,1115.00,1114.75,1114.75,5,10,15.00
02/04/2005,07:05,1114.75,1115.00,1114.75,1115.00,10,56,66.00
02/04/2005,07:06,1114.75,1115.00,1114.50,1114.75,3,63,66.00
02/04/2005,07:07,1114.50,1114.75,1114.50,1114.50,5,2,7.00
02/04/2005,07:08,1114.75,1114.75,1114.75,1114.75,1,0,1.00
02/04/2005,07:09,1114.75,1114.75,1114.50,1114.75,34,1,35.00
02/04/2005,07:10,1114.75,1114.75,1114.75,1114.75,44,0,44.00
02/04/2005,07:11,1114.75,1114.75,1114.75,1114.75,74,0,74.00
02/04/2005,07:12,1114.75,1115.00,1114.75,1115.00,2,0,2.00
02/04/2005,07:13,1115.00,1115.00,1114.75,1114.75,4,352,356.00
02/04/2005,07:14,1114.75,1114.75,1114.50,1114.75,40,18,58.00
02/04/2005,07:15,1114.75,1114.75,1114.75,1114.75,20,0,20.00
02/04/2005,07:16,1114.50,1114.75,1114.50,1114.75,285,18,303.00
02/04/2005,07:17,1115.00,1115.00,1114.75,1115.00,3,1,4.00
02/04/2005,07:18,1115.00,1115.00,1114.75,1114.75,4,98,102.00
02/04/2005,07:19,1115.00,1115.00,1114.75,1114.75,78,5,83.00
02/04/2005,07:20,1114.75,1115.00,1114.75,1114.75,5,205,210.00
02/04/2005,07:21,1114.75,1115.25,1114.75,1115.00,173,78,251.00
02/04/2005,07:22,1115.00,1115.00,1114.75,1115.00,45,40,85.00
02/04/2005,07:23,1115.00,1115.00,1115.00,1115.00,67,0,67.00
02/04/2005,07:24,1115.00,1115.00,1114.75,1115.00,44,5,49.00
02/04/2005,07:25,1114.75,1115.00,1114.75,1115.00,254,66,320.00
02/04/2005,07:26,1115.00,1115.00,1115.00,1115.00,11,0,11.00
02/04/2005,07:27,1115.00,1115.00,1114.75,1114.75,99,88,187.00
02/04/2005,07:28,1114.75,1115.00,1114.75,1115.00,43,80,123.00
02/04/2005,07:29,1114.75,1115.00,1114.50,1115.00,120,230,350.00
02/04/2005,07:30,1114.75,1115.00,1114.25,1114.25,219,596,815.00
02/04/2005,07:31,1114.50,1114.50,1111.25,1112.75,2123,2904,5027.00
02/04/2005,07:32,1112.75,1113.00,1112.00,1113.00,1486,1262,2748.00
02/04/2005,07:33,1113.00,1113.25,1112.25,1112.50,714,1225,1939.00
02/04/2005,07:34,1112.25,1113.00,1112.25,1113.00,799,462,1261.00
02/04/2005,07:35,1112.75,1113.00,1112.50,1112.50,1170,861,2031.00
02/04/2005,07:36,1112.75,1113.50,1112.50,1112.75,928,667,1595.00
02/04/2005,07:37,1112.75,1113.50,1112.75,1113.50,691,164,855.00
02/04/2005,07:38,1113.50,1114.00,1113.50,1114.00,157,199,356.00
02/04/2005,07:39,1113.75,1114.00,1113.50,1113.50,219,371,590.00
02/04/2005,07:40,1113.50,1113.75,1113.25,1113.50,579,633,1212.00
02/04/2005,07:41,1113.50,1113.75,1113.50,1113.50,93,398,491.00
02/04/2005,07:42,1113.50,1114.00,1113.25,1113.50,82,600,682.00
02/04/2005,07:43,1113.25,1113.50,1113.00,1113.25,172,152,324.00
02/04/2005,07:44,1113.25,1113.50,1113.25,1113.25,109,373,482.00
02/04/2005,07:45,1113.25,1113.25,1113.25,1113.25,0,7,7.00
02/04/2005,07:46,1113.25,1113.50,1113.25,1113.25,6,127,133.00
02/04/2005,07:47,1113.50,1114.00,1113.50,1113.75,839,117,956.00
02/04/2005,07:48,1114.00,1114.25,1113.75,1114.00,837,62,899.00
02/04/2005,07:49,1114.00,1114.00,1113.75,1114.00,384,58,442.00
02/04/2005,07:50,1114.00,1114.00,1113.50,1113.75,50,642,692.00
02/04/2005,07:51,1113.75,1114.00,1113.50,1113.50,32,412,444.00
02/04/2005,07:52,1113.50,1113.75,1113.50,1113.50,33,409,442.00
02/04/2005,07:53,1113.50,1113.75,1113.25,1113.50,22,148,170.00
02/04/2005,07:54,1113.50,1113.50,1113.25,1113.50,4,1364,1368.00
02/04/2005,07:55,1113.25,1113.25,1113.00,1113.25,91,790,881.00
02/04/2005,07:56,1113.25,1113.50,1113.25,1113.50,71,50,121.00
02/04/2005,07:57,1113.50,1113.50,1113.25,1113.50,160,211,371.00
02/04/2005,07:58,1113.25,1113.25,1112.75,1113.00,2,224,226.00
02/04/2005,07:59,1113.00,1113.50,1113.00,1113.25,220,68,288.00
02/04/2005,08:00,1113.25,1113.25,1113.00,1113.25,4,48,52.00
02/04/2005,08:01,1113.25,1113.25,1113.00,1113.25,3,23,26.00
02/04/2005,08:02,1113.00,1113.00,1113.00,1113.00,0,10,10.00
02/04/2005,08:03,1113.25,1113.25,1113.00,1113.00,4,393,397.00
02/04/2005,08:04,1113.00,1113.00,1112.75,1112.75,0,69,69.00
02/04/2005,08:05,1112.75,1113.00,1112.75,1112.75,6,205,211.00
02/04/2005,08:06,1112.75,1112.75,1112.50,1112.75,4,294,298.00
02/04/2005,08:07,1112.75,1112.75,1112.50,1112.75,17,10,27.00
02/04/2005,08:08,1112.75,1112.75,1112.75,1112.75,55,0,55.00
02/04/2005,08:09,1112.75,1112.75,1112.25,1112.25,16,586,602.00
02/04/2005,08:10,1112.50,1112.50,1112.25,1112.25,27,62,89.00
02/04/2005,08:11,1112.25,1112.50,1112.00,1112.25,74,720,794.00
02/04/2005,08:12,1112.25,1112.25,1112.00,1112.25,479,322,801.00
02/04/2005,08:13,1112.25,1112.25,1112.00,1112.25,323,63,386.00
02/04/2005,08:14,1112.25,1112.25,1112.00,1112.00,2,73,75.00
02/04/2005,08:15,1112.00,1112.25,1112.00,1112.25,8,83,91.00
02/04/2005,08:16,1112.25,1112.25,1112.00,1112.00,72,7,79.00
02/04/2005,08:17,1112.25,1112.25,1112.00,1112.25,113,1,114.00
02/04/2005,08:18,1112.25,1112.50,1112.00,1112.50,326,138,464.00
02/04/2005,08:19,1112.25,1112.25,1112.00,1112.25,28,105,133.00
02/04/2005,08:20,1112.25,1112.50,1112.25,1112.25,130,71,201.00
02/04/2005,08:21,1112.25,1112.25,1112.25,1112.25,0,120,120.00
02/04/2005,08:22,1112.00,1112.25,1111.75,1112.00,172,352,524.00
02/04/2005,08:23,1112.00,1112.25,1112.00,1112.25,81,1,82.00
02/04/2005,08:24,1112.25,1112.25,1112.25,1112.25,6,0,6.00
02/04/2005,08:25,1112.25,1112.25,1112.00,1112.00,3,6,9.00
02/04/2005,08:26,1112.25,1112.25,1112.00,1112.25,103,94,197.00
02/04/2005,08:27,1112.25,1112.50,1112.25,1112.25,354,1,355.00
02/04/2005,08:28,1112.25,1112.50,1112.25,1112.25,55,64,119.00
02/04/2005,08:29,1112.50,1113.25,1112.50,1113.25,1116,242,1358.00
02/04/2005,08:30,1113.00,1113.25,1112.75,1113.00,491,405,896.00
02/04/2005,08:31,1112.75,1113.25,1112.75,1113.00,1024,1968,2992.00
02/04/2005,08:32,1113.00,1113.25,1112.75,1113.00,1088,212,1300.00
02/04/2005,08:33,1113.00,1113.50,1113.00,1113.25,492,578,1070.00
02/04/2005,08:34,1113.00,1113.75,1113.00,1113.75,1091,883,1974.00
02/04/2005,08:35,1113.50,1113.75,1113.50,1113.50,191,128,319.00
02/04/2005,08:36,1113.75,1113.75,1113.25,1113.75,727,1443,2170.00
02/04/2005,08:37,1113.75,1114.00,1113.50,1113.75,1366,143,1509.00
02/04/2005,08:38,1113.75,1114.50,1113.75,1114.25,2662,722,3384.00
02/04/2005,08:39,1114.25,1114.50,1114.00,1114.50,2020,777,2797.00
02/04/2005,08:40,1114.50,1114.75,1114.25,1114.25,757,1410,2167.00
02/04/2005,08:41,1114.25,1114.50,1114.00,1114.00,458,1003,1461.00
02/04/2005,08:42,1114.00,1114.25,1114.00,1114.25,285,183,468.00
02/04/2005,08:43,1114.25,1114.50,1114.25,1114.25,784,286,1070.00
02/04/2005,08:44,1114.25,1114.25,1114.00,1114.25,346,58,404.00
02/04/2005,08:45,1114.00,1114.25,1114.00,1114.00,95,151,246.00
02/04/2005,08:46,1114.00,1114.75,1114.00,1114.75,1948,240,2188.00
02/04/2005,08:47,1114.50,1115.50,1114.50,1115.00,3998,1847,5845.00
02/04/2005,08:48,1115.25,1116.00,1115.00,1115.50,3209,1499,4708.00
02/04/2005,08:49,1115.50,1115.75,1114.75,1114.75,864,1811,2675.00
02/04/2005,08:50,1114.75,1115.00,1114.50,1114.75,1127,929,2056.00
02/04/2005,08:51,1114.75,1115.00,1114.50,1114.75,829,374,1203.00
02/04/2005,08:52,1114.75,1115.50,1114.50,1115.25,2602,169,2771.00
02/04/2005,08:53,1115.25,1115.25,1114.75,1114.75,191,1510,1701.00
02/04/2005,08:54,1115.00,1115.50,1114.50,1115.50,1254,562,1816.00
02/04/2005,08:55,1115.50,1116.50,1115.50,1116.25,4724,1448,6172.00
02/04/2005,08:56,1116.25,1117.50,1116.25,1117.00,6060,4714,10774.00
02/04/2005,08:57,1116.75,1117.75,1116.75,1117.50,2626,2488,5114.00
02/04/2005,08:58,1117.25,1117.50,1116.75,1117.00,1071,1619,2690.00
02/04/2005,08:59,1117.00,1117.00,1116.75,1117.00,700,182,882.00
02/04/2005,09:00,1116.75,1117.25,1116.50,1116.75,526,1082,1608.00
02/04/2005,09:01,1116.50,1117.75,1116.50,1117.75,3312,371,3683.00
02/04/2005,09:02,1117.75,1118.75,1117.50,1118.25,7595,2686,10281.00
02/04/2005,09:03,1118.25,1118.75,1118.00,1118.00,2482,3041,5523.00
02/04/2005,09:04,1118.00,1118.25,1117.75,1117.75,376,1944,2320.00
02/04/2005,09:05,1118.00,1118.50,1117.75,1117.75,1469,1605,3074.00
02/04/2005,09:06,1117.75,1118.25,1117.50,1117.50,1380,1139,2519.00
02/04/2005,09:07,1117.75,1117.75,1117.25,1117.25,636,1114,1750.00
02/04/2005,09:08,1117.50,1117.75,1117.25,1117.50,413,1191,1604.00
02/04/2005,09:09,1117.50,1117.75,1117.50,1117.50,104,767,871.00
02/04/2005,09:10,1117.50,1117.75,1117.25,1117.50,462,1056,1518.00
02/04/2005,09:11,1117.50,1117.75,1117.50,1117.50,164,102,266.00
02/04/2005,09:12,1117.75,1117.75,1117.50,1117.50,1198,156,1354.00
02/04/2005,09:13,1117.50,1117.75,1117.25,1117.25,237,513,750.00
02/04/2005,09:14,1117.50,1117.50,1116.50,1116.75,1074,3145,4219.00
02/04/2005,09:15,1117.00,1117.50,1116.75,1117.25,2278,949,3227.00
02/04/2005,09:16,1117.25,1117.75,1117.25,1117.50,1087,584,1671.00
02/04/2005,09:17,1117.50,1117.75,1117.25,1117.50,402,505,907.00
02/04/2005,09:18,1117.50,1117.75,1117.25,1117.25,22,359,381.00
02/04/2005,09:19,1117.25,1118.25,1117.25,1118.25,3052,1516,4568.00
02/04/2005,09:20,1118.50,1119.25,1118.00,1118.50,5716,2140,7856.00
02/04/2005,09:21,1118.75,1118.75,1118.25,1118.50,1665,1396,3061.00
02/04/2005,09:22,1118.50,1118.75,1118.00,1118.00,790,1533,2323.00
02/04/2005,09:23,1118.00,1118.50,1118.00,1118.25,754,244,998.00
02/04/2005,09:24,1118.25,1118.50,1118.25,1118.50,635,759,1394.00
02/04/2005,09:25,1118.25,1119.00,1118.25,1118.50,2242,731,2973.00
02/04/2005,09:26,1118.50,1118.75,1118.50,1118.50,242,152,394.00
02/04/2005,09:27,1118.50,1118.75,1118.25,1118.25,233,689,922.00
02/04/2005,09:28,1118.25,1118.75,1118.25,1118.75,1121,367,1488.00
02/04/2005,09:29,1118.50,1118.75,1118.00,1118.25,745,909,1654.00
02/04/2005,09:30,1118.25,1119.00,1118.25,1118.75,1613,198,1811.00
02/04/2005,09:31,1118.75,1119.25,1118.75,1118.75,2379,1104,3483.00
02/04/2005,09:32,1118.75,1119.00,1118.25,1118.50,1562,1570,3132.00
02/04/2005,09:33,1118.75,1119.00,1118.50,1118.50,1704,534,2238.00
02/04/2005,09:34,1118.75,1119.00,1118.50,1119.00,1697,2378,4075.00
02/04/2005,09:35,1119.00,1119.00,1118.50,1118.75,604,577,1181.00
02/04/2005,09:36,1119.00,1119.00,1118.25,1118.50,298,1634,1932.00
02/04/2005,09:37,1118.50,1118.50,1118.25,1118.50,155,509,664.00
02/04/2005,09:38,1118.50,1119.00,1118.25,1118.50,1103,624,1727.00
02/04/2005,09:39,1118.75,1118.75,1118.25,1118.50,108,638,746.00
02/04/2005,09:40,1118.50,1118.75,1118.00,1118.00,276,918,1194.00
02/04/2005,09:41,1118.25,1118.25,1118.00,1118.00,128,1700,1828.00
02/04/2005,09:42,1118.00,1118.50,1118.00,1118.25,509,306,815.00
02/04/2005,09:43,1118.50,1118.75,1118.25,1118.50,895,62,957.00
02/04/2005,09:44,1118.50,1119.00,1118.50,1119.00,2101,190,2291.00
02/04/2005,09:45,1119.00,1119.25,1118.75,1118.75,741,934,1675.00
02/04/2005,09:46,1118.75,1118.75,1118.50,1118.75,577,308,885.00
02/04/2005,09:47,1118.50,1118.75,1118.50,1118.75,231,243,474.00
02/04/2005,09:48,1118.75,1119.00,1118.00,1118.25,606,955,1561.00
02/04/2005,09:49,1118.25,1118.25,1118.00,1118.25,552,310,862.00
02/04/2005,09:50,1118.25,1118.75,1118.00,1118.75,1587,449,2036.00
02/04/2005,09:51,1118.50,1119.25,1118.50,1118.75,2701,1202,3903.00
02/04/2005,09:52,1118.75,1119.00,1118.50,1118.75,148,314,462.00
02/04/2005,09:53,1118.75,1118.75,1118.25,1118.50,101,617,718.00
02/04/2005,09:54,1118.50,1118.75,1118.25,1118.50,606,120,726.00
02/04/2005,09:55,1118.75,1118.75,1118.25,1118.50,287,124,411.00
02/04/2005,09:56,1118.50,1118.75,1118.25,1118.50,85,360,445.00
02/04/2005,09:57,1118.50,1119.00,1118.50,1119.00,894,19,913.00
02/04/2005,09:58,1119.00,1119.00,1118.50,1118.75,307,522,829.00
02/04/2005,09:59,1118.50,1118.75,1118.50,1118.75,26,557,583.00
02/04/2005,10:00,1118.50,1118.75,1118.25,1118.50,620,377,997.00
02/04/2005,10:01,1118.75,1119.00,1118.50,1118.75,146,75,221.00
02/04/2005,10:02,1118.75,1119.75,1118.75,1119.50,5609,1655,7264.00
02/04/2005,10:03,1119.50,1119.75,1119.25,1119.25,486,1744,2230.00
02/04/2005,10:04,1119.25,1119.50,1119.25,1119.25,195,554,749.00
02/04/2005,10:05,1119.50,1119.75,1119.25,1119.50,583,551,1134.00
02/04/2005,10:06,1119.75,1120.50,1119.75,1120.25,7430,1571,9001.00
02/04/2005,10:07,1120.00,1120.25,1119.50,1119.75,1060,1791,2851.00
02/04/2005,10:08,1119.75,1120.00,1119.75,1120.00,381,384,765.00
02/04/2005,10:09,1120.00,1120.25,1119.75,1119.75,631,775,1406.00
02/04/2005,10:10,1119.75,1120.00,1119.25,1119.50,956,1731,2687.00
02/04/2005,10:11,1119.50,1120.00,1119.50,1120.00,1426,697,2123.00
02/04/2005,10:12,1119.75,1120.00,1119.50,1119.50,205,1310,1515.00
02/04/2005,10:13,1119.50,1119.75,1119.25,1119.25,51,751,802.00
02/04/2005,10:14,1119.25,1119.50,1118.75,1119.00,414,2983,3397.00
02/04/2005,10:15,1119.00,1119.25,1118.75,1118.75,222,1196,1418.00
02/04/2005,10:16,1118.75,1119.00,1118.50,1118.75,119,1099,1218.00
02/04/2005,10:17,1118.50,1119.00,1118.50,1119.00,879,205,1084.00
02/04/2005,10:18,1118.75,1119.00,1118.75,1118.75,327,204,531.00
02/04/2005,10:19,1119.00,1119.00,1118.50,1119.00,143,494,637.00
02/04/2005,10:20,1118.75,1119.25,1118.75,1119.25,668,197,865.00
02/04/2005,10:21,1119.00,1119.25,1118.75,1119.00,128,390,518.00
02/04/2005,10:22,1118.75,1119.00,1118.75,1119.00,57,764,821.00
02/04/2005,10:23,1119.00,1119.25,1118.75,1119.00,837,498,1335.00
02/04/2005,10:24,1118.75,1119.25,1118.75,1119.00,599,31,630.00
02/04/2005,10:25,1119.25,1119.50,1118.75,1119.00,759,546,1305.00
02/04/2005,10:26,1119.00,1119.25,1118.75,1118.75,105,518,623.00
02/04/2005,10:27,1118.75,1119.00,1118.75,1118.75,27,156,183.00
02/04/2005,10:28,1119.00,1119.25,1118.75,1119.00,546,514,1060.00
02/04/2005,10:29,1118.75,1119.25,1118.50,1118.75,438,671,1109.00
02/04/2005,10:30,1118.75,1119.00,1118.50,1118.75,170,525,695.00
02/04/2005,10:31,1118.75,1119.00,1118.50,1118.75,261,103,364.00
02/04/2005,10:32,1119.00,1119.25,1118.75,1119.00,682,365,1047.00
02/04/2005,10:33,1119.00,1119.00,1118.75,1119.00,216,75,291.00
02/04/2005,10:34,1119.00,1119.25,1118.75,1119.25,347,40,387.00
02/04/2005,10:35,1119.00,1119.25,1118.50,1118.50,429,1324,1753.00
02/04/2005,10:36,1118.75,1118.75,1118.25,1118.50,490,1331,1821.00
02/04/2005,10:37,1118.50,1118.75,1118.25,1118.50,940,516,1456.00
02/04/2005,10:38,1118.50,1118.75,1118.50,1118.50,429,25,454.00
02/04/2005,10:39,1118.50,1118.75,1118.50,1118.75,206,294,500.00
02/04/2005,10:40,1118.75,1119.00,1118.50,1118.75,589,349,938.00
02/04/2005,10:41,1118.75,1119.00,1118.50,1118.75,325,143,468.00
02/04/2005,10:42,1118.75,1119.00,1118.50,1118.50,88,286,374.00
02/04/2005,10:43,1118.50,1118.75,1118.25,1118.50,241,497,738.00
02/04/2005,10:44,1118.25,1118.50,1118.00,1118.50,238,770,1008.00
02/04/2005,10:45,1118.50,1118.50,1118.25,1118.25,14,379,393.00
02/04/2005,10:46,1118.25,1118.50,1118.25,1118.25,30,159,189.00
02/04/2005,10:47,1118.25,1118.50,1118.25,1118.25,126,143,269.00
02/04/2005,10:48,1118.25,1118.50,1118.25,1118.50,19,129,148.00
02/04/2005,10:49,1118.25,1118.50,1118.25,1118.25,31,32,63.00
02/04/2005,10:50,1118.50,1118.75,1118.25,1118.50,614,40,654.00
02/04/2005,10:51,1118.75,1119.00,1118.50,1118.75,489,519,1008.00
02/04/2005,10:52,1118.75,1119.00,1118.75,1118.75,189,172,361.00
02/04/2005,10:53,1119.00,1119.00,1118.75,1119.00,29,35,64.00
02/04/2005,10:54,1118.75,1119.00,1118.75,1119.00,288,23,311.00
02/04/2005,10:55,1118.75,1119.00,1118.50,1118.75,21,377,398.00
02/04/2005,10:56,1118.50,1118.75,1118.25,1118.75,93,799,892.00
02/04/2005,10:57,1118.50,1118.50,1118.25,1118.50,364,51,415.00
02/04/2005,10:58,1118.50,1118.50,1118.25,1118.25,118,524,642.00
02/04/2005,10:59,1118.25,1118.50,1117.75,1118.00,68,1689,1757.00
02/04/2005,11:00,1118.00,1118.00,1117.50,1117.75,196,2032,2228.00
02/04/2005,11:01,1117.50,1118.50,1117.50,1118.25,3017,222,3239.00
02/04/2005,11:02,1118.50,1118.75,1118.25,1118.75,999,45,1044.00
02/04/2005,11:03,1118.50,1118.75,1118.50,1118.50,46,32,78.00
02/04/2005,11:04,1118.75,1118.75,1118.50,1118.50,10,337,347.00
02/04/2005,11:05,1118.50,1118.75,1118.25,1118.50,402,235,637.00
02/04/2005,11:06,1118.50,1118.75,1118.25,1118.50,290,337,627.00
02/04/2005,11:07,1118.25,1118.75,1118.25,1118.75,578,258,836.00
02/04/2005,11:08,1118.75,1119.00,1118.50,1119.00,643,485,1128.00
02/04/2005,11:09,1119.00,1119.50,1118.75,1119.00,2281,775,3056.00
02/04/2005,11:10,1119.25,1119.50,1119.00,1119.00,435,317,752.00
02/04/2005,11:11,1119.00,1119.25,1118.75,1118.75,544,721,1265.00
02/04/2005,11:12,1118.75,1119.00,1118.75,1119.00,297,10,307.00
02/04/2005,11:13,1119.00,1119.00,1118.75,1118.75,177,62,239.00
02/04/2005,11:14,1119.00,1119.25,1118.75,1119.00,166,408,574.00
02/04/2005,11:15,1119.00,1119.25,1118.75,1118.75,19,315,334.00
02/04/2005,11:16,1119.00,1119.25,1118.75,1119.25,298,117,415.00
02/04/2005,11:17,1119.00,1119.25,1119.00,1119.25,142,150,292.00
02/04/2005,11:18,1119.25,1119.25,1119.00,1119.00,115,69,184.00
02/04/2005,11:19,1119.25,1119.25,1119.00,1119.25,179,18,197.00
02/04/2005,11:20,1119.00,1119.25,1119.00,1119.25,11,5,16.00
02/04/2005,11:21,1119.25,1119.50,1119.00,1119.25,790,85,875.00
02/04/2005,11:22,1119.25,1119.50,1119.00,1119.25,200,171,371.00
02/04/2005,11:23,1119.25,1119.50,1119.00,1119.25,201,427,628.00
02/04/2005,11:24,1119.25,1119.50,1119.00,1119.00,1,308,309.00
02/04/2005,11:25,1119.25,1119.25,1119.00,1119.25,290,220,510.00
02/04/2005,11:26,1119.25,1119.50,1119.25,1119.50,215,46,261.00
02/04/2005,11:27,1119.25,1119.50,1119.25,1119.25,118,20,138.00
02/04/2005,11:28,1119.50,1119.75,1119.25,1119.75,1753,259,2012.00
02/04/2005,11:29,1119.75,1120.00,1119.50,1119.75,699,184,883.00
02/04/2005,11:30,1119.75,1120.00,1119.50,1119.50,47,1191,1238.00
02/04/2005,11:31,1119.75,1119.75,1119.25,1119.50,430,380,810.00
02/04/2005,11:32,1119.50,1119.50,1119.25,1119.50,118,27,145.00
02/04/2005,11:33,1119.50,1119.50,1119.25,1119.50,499,18,517.00
02/04/2005,11:34,1119.50,1119.50,1119.25,1119.50,27,131,158.00
02/04/2005,11:35,1119.25,1119.50,1119.25,1119.50,147,4,151.00
02/04/2005,11:36,1119.50,1119.75,1119.25,1119.50,7,177,184.00
02/04/2005,11:37,1119.50,1119.50,1119.25,1119.50,91,58,149.00
02/04/2005,11:38,1119.50,1119.50,1119.25,1119.25,49,73,122.00
02/04/2005,11:39,1119.25,1119.50,1119.25,1119.50,678,111,789.00
02/04/2005,11:40,1119.50,1119.50,1119.25,1119.50,91,4,95.00
02/04/2005,11:41,1119.50,1119.50,1119.25,1119.25,184,209,393.00
02/04/2005,11:42,1119.25,1119.50,1119.00,1119.00,22,345,367.00
02/04/2005,11:43,1119.00,1119.50,1119.00,1119.25,295,145,440.00
02/04/2005,11:44,1119.50,1119.50,1119.25,1119.50,14,11,25.00
02/04/2005,11:45,1119.50,1119.50,1119.25,1119.50,237,28,265.00
02/04/2005,11:46,1119.25,1119.50,1119.25,1119.50,260,79,339.00
02/04/2005,11:47,1119.50,1119.50,1119.25,1119.50,87,24,111.00
02/04/2005,11:48,1119.50,1119.75,1119.25,1119.75,578,245,823.00
02/04/2005,11:49,1119.75,1119.75,1119.50,1119.50,15,372,387.00
02/04/2005,11:50,1119.50,1119.75,1119.50,1119.75,15,25,40.00
02/04/2005,11:51,1119.50,1120.00,1119.50,1119.75,729,224,953.00
02/04/2005,11:52,1119.75,1120.00,1119.50,1120.00,427,400,827.00
02/04/2005,11:53,1120.00,1120.00,1119.75,1120.00,339,41,380.00
02/04/2005,11:54,1120.00,1120.50,1120.00,1120.25,2029,247,2276.00
02/04/2005,11:55,1120.25,1120.50,1120.00,1120.25,44,821,865.00
02/04/2005,11:56,1120.00,1120.25,1120.00,1120.00,17,73,90.00
02/04/2005,11:57,1120.25,1120.25,1120.00,1120.25,4,33,37.00
02/04/2005,11:58,1120.00,1120.25,1120.00,1120.00,8,287,295.00
02/04/2005,11:59,1120.00,1120.25,1120.00,1120.00,112,51,163.00
02/04/2005,12:00,1120.00,1120.25,1120.00,1120.25,11,173,184.00
02/04/2005,12:01,1120.00,1120.25,1120.00,1120.00,109,248,357.00
02/04/2005,12:02,1120.00,1120.25,1119.75,1120.00,504,336,840.00
02/04/2005,12:03,1120.00,1120.25,1119.75,1120.00,17,422,439.00
02/04/2005,12:04,1119.75,1119.75,1119.50,1119.50,565,991,1556.00
02/04/2005,12:05,1119.50,1119.75,1119.50,1119.75,11,112,123.00
02/04/2005,12:06,1119.50,1119.75,1119.50,1119.75,17,76,93.00
02/04/2005,12:07,1119.50,1119.75,1119.50,1119.50,10,329,339.00
02/04/2005,12:08,1119.50,1119.75,1119.25,1119.75,147,57,204.00
02/04/2005,12:09,1119.75,1119.75,1119.50,1119.50,25,29,54.00
02/04/2005,12:10,1119.50,1119.75,1119.25,1119.50,92,297,389.00
02/04/2005,12:11,1119.50,1119.50,1119.25,1119.50,528,15,543.00
02/04/2005,12:12,1119.50,1119.50,1119.25,1119.25,33,4,37.00
02/04/2005,12:13,1119.25,1119.50,1119.25,1119.25,20,64,84.00
02/04/2005,12:14,1119.25,1119.25,1119.25,1119.25,0,33,33.00
02/04/2005,12:15,1119.25,1119.25,1118.75,1119.00,34,1648,1682.00
02/04/2005,12:16,1118.75,1119.25,1118.75,1119.25,188,120,308.00
02/04/2005,12:17,1119.00,1119.25,1119.00,1119.00,101,368,469.00
02/04/2005,12:18,1119.00,1119.00,1118.75,1119.00,39,186,225.00
02/04/2005,12:19,1118.75,1119.00,1118.75,1119.00,297,51,348.00
02/04/2005,12:20,1119.00,1119.00,1118.75,1119.00,539,35,574.00
02/04/2005,12:21,1119.00,1119.00,1118.75,1119.00,252,8,260.00
02/04/2005,12:22,1119.00,1119.00,1118.75,1119.00,60,15,75.00
02/04/2005,12:23,1118.75,1119.00,1118.75,1119.00,45,7,52.00
02/04/2005,12:24,1119.00,1119.00,1118.75,1119.00,66,8,74.00
02/04/2005,12:25,1119.00,1119.25,1118.75,1119.25,611,45,656.00
02/04/2005,12:26,1119.25,1119.50,1119.00,1119.50,542,57,599.00
02/04/2005,12:27,1119.50,1119.75,1119.25,1119.75,662,22,684.00
02/04/2005,12:28,1119.75,1119.75,1119.50,1119.75,73,43,116.00
02/04/2005,12:29,1119.75,1119.75,1119.50,1119.75,226,15,241.00
02/04/2005,12:30,1119.75,1119.75,1119.50,1119.75,250,13,263.00
02/04/2005,12:31,1119.75,1119.75,1119.25,1119.50,24,428,452.00
02/04/2005,12:32,1119.25,1119.50,1119.25,1119.50,362,23,385.00
02/04/2005,12:33,1119.50,1119.75,1119.50,1119.75,92,33,125.00
02/04/2005,12:34,1119.75,1119.75,1119.50,1119.75,6,53,59.00
02/04/2005,12:35,1119.75,1119.75,1119.50,1119.75,7,343,350.00
02/04/2005,12:36,1119.50,1120.25,1119.50,1120.25,1975,67,2042.00
02/04/2005,12:37,1120.25,1120.75,1120.00,1120.25,2564,981,3545.00
02/04/2005,12:38,1120.50,1120.50,1119.75,1120.00,624,1718,2342.00
02/04/2005,12:39,1120.00,1120.00,1119.75,1119.75,402,440,842.00
02/04/2005,12:40,1119.75,1120.00,1119.50,1120.00,793,149,942.00
02/04/2005,12:41,1120.25,1120.50,1120.25,1120.50,694,38,732.00
02/04/2005,12:42,1120.50,1121.75,1120.25,1121.50,4673,1695,6368.00
02/04/2005,12:43,1121.50,1121.50,1121.25,1121.50,203,590,793.00
02/04/2005,12:44,1121.25,1121.75,1121.25,1121.25,925,585,1510.00
02/04/2005,12:45,1121.25,1121.75,1121.25,1121.25,1225,1179,2404.00
02/04/2005,12:46,1121.50,1121.50,1121.00,1121.00,176,758,934.00
02/04/2005,12:47,1121.00,1121.25,1120.75,1120.75,194,1886,2080.00
02/04/2005,12:48,1120.75,1121.00,1120.75,1120.75,56,273,329.00
02/04/2005,12:49,1121.00,1121.00,1120.50,1120.75,265,530,795.00
02/04/2005,12:50,1120.75,1121.00,1120.75,1121.00,58,55,113.00
02/04/2005,12:51,1120.75,1121.25,1120.50,1120.50,732,1016,1748.00
02/04/2005,12:52,1120.50,1120.75,1120.50,1120.50,463,322,785.00
02/04/2005,12:53,1120.75,1120.75,1119.75,1120.25,624,3006,3630.00
02/04/2005,12:54,1120.00,1120.25,1119.50,1119.50,675,3113,3788.00
02/04/2005,12:55,1119.50,1120.00,1119.50,1119.75,299,85,384.00
02/04/2005,12:56,1119.75,1120.00,1119.50,1120.00,1023,638,1661.00
02/04/2005,12:57,1120.00,1121.00,1119.75,1120.75,1900,467,2367.00
02/04/2005,12:58,1120.75,1120.75,1120.25,1120.75,200,455,655.00
02/04/2005,12:59,1120.50,1121.00,1120.50,1120.50,472,444,916.00
02/04/2005,13:00,1120.75,1121.00,1120.50,1120.50,216,151,367.00
02/04/2005,13:01,1120.75,1120.75,1120.50,1120.75,532,119,651.00
02/04/2005,13:02,1120.75,1121.25,1120.50,1121.00,1314,103,1417.00
02/04/2005,13:03,1121.25,1121.75,1121.00,1121.25,1546,974,2520.00
02/04/2005,13:04,1121.50,1122.25,1121.00,1121.00,4040,2064,6104.00
02/04/2005,13:05,1121.00,1121.25,1121.00,1121.25,159,87,246.00
02/04/2005,13:06,1121.25,1122.00,1121.00,1121.75,1442,796,2238.00
02/04/2005,13:07,1122.00,1122.00,1121.25,1121.75,866,1483,2349.00
02/04/2005,13:08,1122.00,1122.25,1121.50,1122.00,839,498,1337.00
02/04/2005,13:09,1122.25,1122.25,1121.25,1121.50,292,942,1234.00
02/04/2005,13:10,1121.50,1121.75,1121.25,1121.50,574,221,795.00
02/04/2005,13:11,1121.50,1121.75,1120.75,1120.75,433,1457,1890.00
02/04/2005,13:12,1121.00,1121.25,1120.50,1121.00,1336,1410,2746.00
02/04/2005,13:13,1121.00,1121.75,1121.00,1121.50,810,115,925.00
02/04/2005,13:14,1121.50,1121.75,1121.25,1121.50,512,439,951.00
02/04/2005,13:15,1121.50,1121.75,1121.25,1121.50,113,365,478.00
02/04/2005,13:16,1121.50,1122.00,1121.50,1121.75,692,202,894.00
02/04/2005,13:17,1121.50,1121.75,1120.75,1120.75,184,1272,1456.00
02/04/2005,13:18,1121.00,1121.25,1120.50,1121.00,283,488,771.00
02/04/2005,13:19,1121.00,1121.25,1120.75,1120.75,251,272,523.00
02/04/2005,13:20,1120.75,1121.00,1120.75,1120.75,98,278,376.00
02/04/2005,13:21,1120.75,1121.00,1120.75,1121.00,1322,79,1401.00
02/04/2005,13:22,1121.00,1121.25,1120.75,1121.25,511,47,558.00
02/04/2005,13:23,1121.25,1121.50,1121.00,1121.25,191,53,244.00
02/04/2005,13:24,1121.50,1121.50,1120.75,1121.00,641,783,1424.00
02/04/2005,13:25,1121.00,1121.25,1120.75,1121.00,330,371,701.00
02/04/2005,13:26,1120.75,1121.00,1120.75,1121.00,331,34,365.00
02/04/2005,13:27,1121.00,1121.25,1120.75,1121.00,478,82,560.00
02/04/2005,13:28,1121.00,1121.25,1120.75,1121.00,101,367,468.00
02/04/2005,13:29,1121.00,1121.25,1120.75,1121.00,137,459,596.00
02/04/2005,13:30,1121.00,1121.25,1121.00,1121.25,169,29,198.00
02/04/2005,13:31,1121.25,1121.75,1121.00,1121.25,1115,579,1694.00
02/04/2005,13:32,1121.25,1121.50,1121.25,1121.25,48,191,239.00
02/04/2005,13:33,1121.50,1121.75,1121.25,1121.50,265,385,650.00
02/04/2005,13:34,1121.50,1121.50,1121.25,1121.50,20,19,39.00
02/04/2005,13:35,1121.25,1121.50,1121.00,1121.00,90,418,508.00
02/04/2005,13:36,1121.00,1121.25,1120.75,1120.75,482,754,1236.00
02/04/2005,13:37,1121.00,1121.00,1120.50,1120.50,91,1219,1310.00
02/04/2005,13:38,1120.50,1121.25,1120.50,1121.00,980,398,1378.00
02/04/2005,13:39,1121.00,1121.25,1120.75,1120.75,190,284,474.00
02/04/2005,13:40,1121.00,1121.75,1120.75,1121.50,1347,133,1480.00
02/04/2005,13:41,1121.25,1122.00,1121.25,1121.50,1291,852,2143.00
02/04/2005,13:42,1121.50,1121.75,1121.00,1121.25,184,524,708.00
02/04/2005,13:43,1121.25,1121.50,1121.25,1121.25,355,98,453.00
02/04/2005,13:44,1121.25,1121.25,1121.00,1121.00,56,680,736.00
02/04/2005,13:45,1121.00,1121.50,1120.75,1121.25,556,224,780.00
02/04/2005,13:46,1121.25,1121.50,1121.00,1121.25,29,157,186.00
02/04/2005,13:47,1121.00,1121.25,1120.50,1120.75,430,1852,2282.00
02/04/2005,13:48,1120.75,1121.25,1120.75,1121.00,571,220,791.00
02/04/2005,13:49,1121.00,1121.00,1120.50,1120.75,656,544,1200.00
02/04/2005,13:50,1120.75,1121.00,1120.25,1120.25,354,1059,1413.00
02/04/2005,13:51,1120.25,1120.75,1120.25,1120.50,531,112,643.00
02/04/2005,13:52,1120.50,1120.75,1120.25,1120.50,180,418,598.00
02/04/2005,13:53,1120.50,1120.50,1119.75,1120.25,837,2380,3217.00
02/04/2005,13:54,1120.25,1120.50,1120.25,1120.50,18,308,326.00
02/04/2005,13:55,1120.25,1120.50,1120.25,1120.50,33,20,53.00
02/04/2005,13:56,1120.25,1121.00,1120.25,1120.75,718,160,878.00
02/04/2005,13:57,1120.75,1121.00,1120.50,1120.75,290,270,560.00
02/04/2005,13:58,1120.75,1121.00,1120.50,1120.75,17,144,161.00
02/04/2005,13:59,1120.50,1121.00,1120.50,1120.75,543,255,798.00
02/04/2005,14:00,1120.75,1121.00,1120.75,1121.00,351,463,814.00
02/04/2005,14:01,1121.00,1121.25,1120.75,1121.00,938,489,1427.00
02/04/2005,14:02,1121.00,1121.50,1121.00,1121.25,1220,293,1513.00
02/04/2005,14:03,1121.25,1121.75,1121.00,1121.50,1546,212,1758.00
02/04/2005,14:04,1121.50,1122.00,1121.50,1122.00,947,550,1497.00
02/04/2005,14:05,1122.00,1122.25,1121.75,1122.00,2503,636,3139.00
02/04/2005,14:06,1122.00,1122.50,1122.00,1122.25,2692,1281,3973.00
02/04/2005,14:07,1122.50,1122.50,1121.75,1122.00,193,973,1166.00
02/04/2005,14:08,1121.75,1122.00,1121.50,1121.75,32,1119,1151.00
02/04/2005,14:09,1121.75,1122.00,1121.50,1122.00,259,40,299.00
02/04/2005,14:10,1122.00,1122.25,1121.75,1122.00,890,581,1471.00
02/04/2005,14:11,1121.75,1122.00,1121.50,1121.75,147,256,403.00
02/04/2005,14:12,1121.75,1122.00,1121.75,1121.75,16,315,331.00
02/04/2005,14:13,1121.75,1122.00,1121.50,1121.75,59,315,374.00
02/04/2005,14:14,1121.75,1122.25,1121.50,1121.75,774,617,1391.00
02/04/2005,14:15,1121.50,1121.75,1121.25,1121.50,208,1029,1237.00
02/04/2005,14:16,1121.50,1121.50,1121.25,1121.50,264,153,417.00
02/04/2005,14:17,1121.50,1121.75,1121.25,1121.75,292,78,370.00
02/04/2005,14:18,1121.50,1121.75,1121.50,1121.75,69,92,161.00
02/04/2005,14:19,1121.75,1122.00,1121.50,1122.00,1150,75,1225.00
02/04/2005,14:20,1122.00,1122.50,1122.00,1122.50,1141,364,1505.00
02/04/2005,14:21,1122.25,1122.50,1122.25,1122.25,1278,880,2158.00
02/04/2005,14:22,1122.25,1122.75,1122.25,1122.25,1017,838,1855.00
02/04/2005,14:23,1122.50,1122.50,1122.00,1122.00,45,765,810.00
02/04/2005,14:24,1122.00,1122.25,1121.75,1121.75,207,696,903.00
02/04/2005,14:25,1122.00,1122.00,1121.75,1121.75,41,95,136.00
02/04/2005,14:26,1122.00,1122.75,1122.00,1122.50,1506,320,1826.00
02/04/2005,14:27,1122.25,1123.25,1122.25,1123.00,2812,290,3102.00
02/04/2005,14:28,1123.00,1123.25,1122.75,1122.75,754,909,1663.00
02/04/2005,14:29,1123.00,1123.50,1122.75,1123.25,2811,646,3457.00
02/04/2005,14:30,1123.25,1123.75,1123.00,1123.50,2004,775,2779.00
02/04/2005,14:31,1123.75,1124.00,1123.50,1124.00,3541,292,3833.00
02/04/2005,14:32,1124.00,1124.25,1123.75,1123.75,1109,1788,2897.00
02/04/2005,14:33,1123.75,1124.25,1123.75,1124.00,1858,639,2497.00
02/04/2005,14:34,1124.00,1124.00,1123.50,1123.75,802,860,1662.00
02/04/2005,14:35,1123.50,1124.00,1123.50,1123.50,270,664,934.00
02/04/2005,14:36,1123.50,1124.00,1123.50,1123.75,473,130,603.00
02/04/2005,14:37,1123.75,1124.75,1123.75,1124.75,4175,627,4802.00
02/04/2005,14:38,1124.75,1125.25,1124.50,1125.00,3361,314,3675.00
02/04/2005,14:39,1125.00,1125.25,1124.50,1125.00,2384,1400,3784.00
02/04/2005,14:40,1124.75,1125.25,1124.75,1125.00,486,402,888.00
02/04/2005,14:41,1124.75,1125.25,1124.75,1125.00,815,960,1775.00
02/04/2005,14:42,1124.75,1125.25,1124.75,1125.00,1250,1517,2767.00
02/04/2005,14:43,1125.00,1125.50,1125.00,1125.00,2831,681,3512.00
02/04/2005,14:44,1125.25,1125.75,1125.00,1125.50,1905,473,2378.00
02/04/2005,14:45,1125.50,1126.00,1125.25,1126.00,2546,1601,4147.00
02/04/2005,14:46,1125.75,1126.25,1125.75,1126.25,2619,502,3121.00
02/04/2005,14:47,1126.25,1126.75,1126.00,1126.75,3260,337,3597.00
02/04/2005,14:48,1126.75,1126.75,1126.50,1126.75,1962,286,2248.00
02/04/2005,14:49,1126.75,1127.50,1126.50,1127.00,6190,3012,9202.00
02/04/2005,14:50,1126.75,1127.00,1126.00,1126.25,1267,2800,4067.00
02/04/2005,14:51,1126.25,1126.50,1126.00,1126.00,491,1131,1622.00
02/04/2005,14:52,1126.25,1126.25,1125.75,1125.75,1735,1607,3342.00
02/04/2005,14:53,1126.00,1126.25,1125.75,1126.00,1664,356,2020.00
02/04/2005,14:54,1126.25,1126.75,1126.00,1126.75,2924,339,3263.00
02/04/2005,14:55,1126.75,1126.75,1126.50,1126.50,1257,435,1692.00
02/04/2005,14:56,1126.50,1126.75,1126.25,1126.75,750,1429,2179.00
02/04/2005,14:57,1126.50,1126.75,1126.00,1126.25,1288,1544,2832.00
02/04/2005,14:58,1126.25,1126.50,1126.25,1126.25,1776,472,2248.00
02/04/2005,14:59,1126.50,1126.75,1126.25,1126.50,1998,252,2250.00
02/04/2005,15:00,1126.50,1126.75,1126.00,1126.00,1604,2315,3919.00
02/04/2005,15:01,1126.25,1126.25,1125.25,1125.25,3125,3689,6814.00
02/04/2005,15:02,1125.50,1125.50,1125.00,1125.25,3450,2044,5494.00
02/04/2005,15:03,1125.50,1126.00,1125.25,1125.50,2116,1348,3464.00
02/04/2005,15:04,1125.50,1125.75,1125.25,1125.25,1428,1501,2929.00
02/04/2005,15:05,1125.50,1125.50,1125.25,1125.50,350,1629,1979.00
02/04/2005,15:06,1125.25,1125.50,1125.25,1125.50,436,1222,1658.00
02/04/2005,15:07,1125.50,1125.75,1125.25,1125.75,1203,57,1260.00
02/04/2005,15:08,1125.75,1125.75,1125.50,1125.50,212,1921,2133.00
02/04/2005,15:09,1125.50,1125.75,1125.25,1125.50,516,363,879.00
02/04/2005,15:10,1125.50,1125.75,1125.25,1125.50,1800,433,2233.00
02/04/2005,15:11,1125.50,1125.50,1125.25,1125.50,468,535,1003.00
02/04/2005,15:12,1125.25,1125.75,1125.25,1125.50,856,2142,2998.00
02/04/2005,15:13,1125.50,1125.75,1125.25,1125.75,1068,1239,2307.00
02/04/2005,15:14,1125.75,1125.75,1125.25,1125.50,1100,2405,3505.00
02/04/2005,15:15,1125.50,1125.75,1124.75,1125.50,4039,4456,8495.00
02/06/2005,17:01,1125.75,1126.50,1125.75,1126.50,224,22,246.00
02/06/2005,17:02,1126.50,1126.75,1126.25,1126.25,195,27,222.00
02/06/2005,17:03,1126.25,1126.25,1126.00,1126.25,35,31,66.00
02/06/2005,17:04,1126.50,1126.50,1126.25,1126.50,76,15,91.00
02/06/2005,17:05,1126.50,1126.50,1126.25,1126.50,3,1,4.00
02/06/2005,17:06,1126.25,1126.50,1126.25,1126.50,2,1,3.00
02/06/2005,17:07,1126.50,1126.50,1126.25,1126.50,79,15,94.00
02/06/2005,17:08,1126.50,1126.75,1126.50,1126.50,40,5,45.00
02/06/2005,17:09,1126.75,1126.75,1126.75,1126.75,20,0,20.00
02/06/2005,17:10,1126.75,1126.75,1126.75,1126.75,84,0,84.00
02/06/2005,17:11,1126.50,1127.00,1126.50,1126.75,29,32,61.00
02/06/2005,17:13,1126.75,1126.75,1126.75,1126.75,0,5,5.00
02/06/2005,17:15,1126.50,1126.50,1126.50,1126.50,0,2,2.00
02/06/2005,17:16,1126.75,1126.75,1126.75,1126.75,20,0,20.00
02/06/2005,17:17,1126.75,1126.75,1126.75,1126.75,4,0,4.00
02/06/2005,17:18,1126.50,1126.50,1126.50,1126.50,0,36,36.00
02/06/2005,17:23,1126.50,1126.50,1126.50,1126.50,0,30,30.00
02/06/2005,17:24,1126.50,1126.50,1126.50,1126.50,0,2,2.00
02/06/2005,17:25,1126.75,1126.75,1126.75,1126.75,1,0,1.00
02/06/2005,17:26,1126.50,1126.75,1126.50,1126.75,40,3,43.00
02/06/2005,17:27,1126.50,1126.50,1126.50,1126.50,0,8,8.00
02/06/2005,17:29,1126.25,1126.50,1126.25,1126.25,1,7,8.00
02/06/2005,17:30,1126.25,1126.25,1126.25,1126.25,0,4,4.00
02/06/2005,17:31,1126.50,1126.50,1126.50,1126.50,1,0,1.00
02/06/2005,17:32,1126.50,1126.50,1126.50,1126.50,1,0,1.00
02/06/2005,17:33,1126.25,1126.25,1126.25,1126.25,0,3,3.00
02/06/2005,17:34,1126.25,1126.25,1126.25,1126.25,0,1,1.00
02/06/2005,17:35,1126.25,1126.50,1126.25,1126.50,5,4,9.00
02/06/2005,17:36,1126.50,1126.50,1126.50,1126.50,2,0,2.00
02/06/2005,17:37,1126.25,1126.25,1126.25,1126.25,0,2,2.00
02/06/2005,17:38,1126.50,1126.50,1126.50,1126.50,22,0,22.00
02/06/2005,17:39,1126.25,1126.50,1126.25,1126.50,1,1,2.00
02/06/2005,17:40,1126.50,1126.50,1126.50,1126.50,8,0,8.00
02/06/2005,17:41,1126.50,1126.50,1126.50,1126.50,8,0,8.00
02/06/2005,17:43,1126.50,1126.50,1126.25,1126.25,2,6,8.00
02/06/2005,17:44,1126.25,1126.25,1126.25,1126.25,0,4,4.00
02/06/2005,17:45,1126.25,1126.50,1126.25,1126.50,1,2,3.00
02/06/2005,17:46,1126.50,1126.50,1126.25,1126.25,1,1,2.00
02/06/2005,17:47,1126.50,1126.50,1126.50,1126.50,2,0,2.00
02/06/2005,17:50,1126.25,1126.25,1126.25,1126.25,0,1,1.00
02/06/2005,17:52,1126.50,1126.50,1126.50,1126.50,31,0,31.00
02/06/2005,17:53,1126.25,1126.25,1126.25,1126.25,0,15,15.00
02/06/2005,17:54,1126.25,1126.25,1126.25,1126.25,0,15,15.00
02/06/2005,17:55,1126.25,1126.25,1126.25,1126.25,0,2,2.00
02/06/2005,17:56,1126.25,1126.25,1126.25,1126.25,0,6,6.00
02/06/2005,17:58,1126.25,1126.25,1126.25,1126.25,0,2,2.00
02/06/2005,17:59,1126.25,1126.25,1126.25,1126.25,0,2,2.00
02/06/2005,18:00,1126.25,1126.25,1126.25,1126.25,0,12,12.00
02/06/2005,18:01,1126.25,1126.25,1126.25,1126.25,0,5,5.00
02/06/2005,18:02,1126.25,1126.25,1126.25,1126.25,0,1,1.00
02/06/2005,18:03,1126.50,1126.50,1126.50,1126.50,60,0,60.00
02/06/2005,18:07,1126.25,1126.50,1126.25,1126.50,40,5,45.00
02/06/2005,18:12,1126.50,1126.50,1126.50,1126.50,1,0,1.00
02/06/2005,18:14,1126.50,1126.50,1126.50,1126.50,2,0,2.00
02/06/2005,18:15,1126.25,1126.25,1126.25,1126.25,0,2,2.00
02/06/2005,18:17,1126.25,1126.25,1126.25,1126.25,0,10,10.00
02/06/2005,18:18,1126.25,1126.25,1126.25,1126.25,0,4,4.00
02/06/2005,18:19,1126.25,1126.25,1126.25,1126.25,0,8,8.00
02/06/2005,18:21,1126.50,1126.50,1126.50,1126.50,2,0,2.00
02/06/2005,18:22,1126.50,1126.50,1126.50,1126.50,11,0,11.00
02/06/2005,18:27,1126.50,1126.50,1126.50,1126.50,30,0,30.00
02/06/2005,18:29,1126.50,1126.50,1126.50,1126.50,1,0,1.00
02/06/2005,18:32,1126.50,1126.50,1126.50,1126.50,1,0,1.00
02/06/2005,18:33,1126.50,1126.50,1126.50,1126.50,5,0,5.00
02/06/2005,18:35,1126.75,1126.75,1126.75,1126.75,2,0,2.00
02/06/2005,18:36,1126.50,1126.50,1126.50,1126.50,0,1,1.00
02/06/2005,18:38,1126.50,1126.50,1126.50,1126.50,0,1,1.00
02/06/2005,18:40,1126.75,1126.75,1126.50,1126.50,1,1,2.00
02/06/2005,18:43,1126.50,1126.75,1126.50,1126.50,1,2,3.00
02/06/2005,18:44,1126.50,1126.50,1126.50,1126.50,0,2,2.00
02/06/2005,18:45,1126.75,1126.75,1126.75,1126.75,18,0,18.00
02/06/2005,18:50,1126.50,1126.50,1126.50,1126.50,0,2,2.00
02/06/2005,18:54,1126.50,1126.50,1126.50,1126.50,0,1,1.00
02/06/2005,18:55,1126.75,1126.75,1126.75,1126.75,1,0,1.00
02/06/2005,18:56,1126.50,1126.50,1126.50,1126.50,0,3,3.00
02/06/2005,18:59,1126.50,1126.50,1126.50,1126.50,0,6,6.00
02/06/2005,19:04,1126.50,1126.50,1126.50,1126.50,0,1,1.00
02/06/2005,19:06,1126.50,1126.50,1126.50,1126.50,0,2,2.00
02/06/2005,19:07,1126.50,1126.50,1126.50,1126.50,0,3,3.00
02/06/2005,19:11,1126.75,1126.75,1126.75,1126.75,89,0,89.00
02/06/2005,19:12,1126.75,1126.75,1126.75,1126.75,3,0,3.00
02/06/2005,19:13,1126.75,1127.00,1126.75,1126.75,25,10,35.00
02/06/2005,19:14,1126.75,1126.75,1126.75,1126.75,0,23,23.00
02/06/2005,19:16,1126.75,1126.75,1126.75,1126.75,0,15,15.00
02/06/2005,19:17,1126.75,1126.75,1126.75,1126.75,0,13,13.00
02/06/2005,19:18,1126.75,1126.75,1126.75,1126.75,0,28,28.00
02/06/2005,19:19,1126.75,1127.00,1126.75,1126.75,1,28,29.00
02/06/2005,19:20,1126.75,1126.75,1126.75,1126.75,0,9,9.00
02/06/2005,19:21,1126.75,1126.75,1126.50,1126.50,0,2,2.00
02/06/2005,19:24,1126.75,1126.75,1126.75,1126.75,31,0,31.00
02/06/2005,19:25,1126.75,1126.75,1126.75,1126.75,8,0,8.00
02/06/2005,19:26,1127.00,1127.00,1127.00,1127.00,1,0,1.00
02/06/2005,19:27,1126.75,1126.75,1126.75,1126.75,0,5,5.00
02/06/2005,19:28,1126.75,1126.75,1126.75,1126.75,0,1,1.00
02/06/2005,19:29,1126.75,1126.75,1126.75,1126.75,0,10,10.00
02/06/2005,19:31,1126.75,1126.75,1126.75,1126.75,0,1,1.00
02/06/2005,19:32,1126.50,1126.50,1126.50,1126.50,0,5,5.00
02/06/2005,19:33,1126.75,1127.00,1126.75,1126.75,4,1,5.00
02/06/2005,19:37,1126.75,1126.75,1126.75,1126.75,0,14,14.00
02/06/2005,19:38,1126.75,1126.75,1126.75,1126.75,0,41,41.00
02/06/2005,19:39,1126.75,1127.00,1126.75,1127.00,2,1,3.00
02/06/2005,19:40,1126.75,1126.75,1126.75,1126.75,0,1,1.00
02/06/2005,19:41,1126.75,1126.75,1126.75,1126.75,0,15,15.00
02/06/2005,19:43,1126.75,1126.75,1126.75,1126.75,0,1,1.00
02/06/2005,19:45,1127.00,1127.00,1127.00,1127.00,1,0,1.00
02/06/2005,19:49,1127.00,1127.00,1126.75,1126.75,15,8,23.00
02/06/2005,19:51,1126.75,1126.75,1126.75,1126.75,0,1,1.00
02/06/2005,19:52,1127.00,1127.00,1127.00,1127.00,1,0,1.00
02/06/2005,19:53,1127.00,1127.00,1127.00,1127.00,290,0,290.00
02/06/2005,19:54,1127.00,1127.00,1126.75,1126.75,3,16,19.00
02/06/2005,19:55,1126.75,1126.75,1126.75,1126.75,0,1,1.00
02/06/2005,19:56,1127.00,1127.00,1127.00,1127.00,3,0,3.00
02/06/2005,19:57,1127.00,1127.00,1127.00,1127.00,1,0,1.00
02/06/2005,19:58,1127.00,1127.00,1127.00,1127.00,5,0,5.00
02/06/2005,20:00,1127.00,1127.00,1127.00,1127.00,3,0,3.00
02/06/2005,20:01,1127.00,1127.00,1126.75,1127.00,42,2,44.00
02/06/2005,20:02,1127.00,1127.00,1127.00,1127.00,6,0,6.00
02/06/2005,20:03,1126.75,1126.75,1126.75,1126.75,0,1,1.00
02/06/2005,20:04,1127.00,1127.00,1127.00,1127.00,1,0,1.00
02/06/2005,20:08,1127.00,1127.00,1127.00,1127.00,1,0,1.00
02/06/2005,20:10,1127.00,1127.00,1127.00,1127.00,6,0,6.00
02/06/2005,20:13,1127.00,1127.00,1127.00,1127.00,12,0,12.00
02/06/2005,20:15,1127.00,1127.00,1127.00,1127.00,2,0,2.00
02/06/2005,20:17,1127.00,1127.00,1127.00,1127.00,7,0,7.00
02/06/2005,20:18,1127.00,1127.25,1127.00,1127.00,10,2,12.00
02/06/2005,20:19,1127.00,1127.00,1127.00,1127.00,0,1,1.00
02/06/2005,20:21,1127.00,1127.00,1127.00,1127.00,0,1,1.00
02/06/2005,20:22,1127.00,1127.25,1127.00,1127.25,6,4,10.00
02/06/2005,20:23,1127.00,1127.00,1127.00,1127.00,0,18,18.00
02/06/2005,20:24,1127.00,1127.00,1127.00,1127.00,0,12,12.00
02/06/2005,20:25,1127.00,1127.00,1127.00,1127.00,0,10,10.00
02/06/2005,20:26,1127.25,1127.25,1127.25,1127.25,2,0,2.00
02/06/2005,20:27,1127.25,1127.25,1127.00,1127.25,3,3,6.00
02/06/2005,20:28,1127.00,1127.00,1127.00,1127.00,0,7,7.00
02/06/2005,20:30,1127.00,1127.25,1127.00,1127.25,2,3,5.00
02/06/2005,20:32,1127.00,1127.00,1127.00,1127.00,0,1,1.00
02/06/2005,20:37,1127.00,1127.00,1127.00,1127.00,0,1,1.00
02/06/2005,20:38,1126.75,1126.75,1126.75,1126.75,0,1,1.00
02/06/2005,20:39,1126.75,1126.75,1126.75,1126.75,0,16,16.00
02/06/2005,20:40,1126.75,1126.75,1126.75,1126.75,0,44,44.00
02/06/2005,20:41,1126.75,1126.75,1126.75,1126.75,0,3,3.00
02/06/2005,20:42,1126.75,1126.75,1126.75,1126.75,0,30,30.00
02/06/2005,20:43,1127.00,1127.00,1126.75,1126.75,4,1,5.00
02/06/2005,20:44,1126.75,1126.75,1126.75,1126.75,0,13,13.00
02/06/2005,20:46,1126.75,1126.75,1126.75,1126.75,0,5,5.00
02/06/2005,20:48,1126.75,1126.75,1126.75,1126.75,0,2,2.00
02/06/2005,20:49,1126.75,1126.75,1126.75,1126.75,0,1,1.00
02/06/2005,20:50,1126.50,1126.50,1126.50,1126.50,0,2,2.00
02/06/2005,20:51,1126.50,1126.50,1126.50,1126.50,0,11,11.00
02/06/2005,20:52,1126.50,1126.50,1126.50,1126.50,0,17,17.00
02/06/2005,20:54,1126.50,1126.75,1126.50,1126.75,1,1,2.00
02/06/2005,20:55,1126.75,1126.75,1126.75,1126.75,15,0,15.00
02/06/2005,20:57,1126.50,1126.50,1126.50,1126.50,0,4,4.00
02/06/2005,20:58,1126.75,1126.75,1126.75,1126.75,1,0,1.00
02/06/2005,20:59,1126.75,1126.75,1126.75,1126.75,1,0,1.00
02/06/2005,21:00,1126.50,1126.50,1126.50,1126.50,0,30,30.00
02/06/2005,21:01,1126.50,1126.50,1126.50,1126.50,0,2,2.00
02/06/2005,21:02,1126.50,1126.50,1126.50,1126.50,0,1,1.00
02/06/2005,21:04,1126.50,1126.50,1126.50,1126.50,0,1,1.00
02/06/2005,21:06,1126.50,1126.50,1126.50,1126.50,0,2,2.00
02/06/2005,21:07,1126.50,1126.75,1126.50,1126.75,4,4,8.00
02/06/2005,21:08,1126.50,1126.50,1126.50,1126.50,0,1,1.00
02/06/2005,21:09,1126.50,1126.50,1126.50,1126.50,0,1,1.00
02/06/2005,21:10,1126.50,1126.50,1126.50,1126.50,0,1,1.00
02/06/2005,21:13,1126.50,1126.50,1126.50,1126.50,0,1,1.00
02/06/2005,21:14,1126.50,1126.50,1126.50,1126.50,0,1,1.00
02/06/2005,21:15,1126.75,1126.75,1126.75,1126.75,12,0,12.00
02/06/2005,21:17,1126.75,1126.75,1126.50,1126.50,3,2,5.00
02/06/2005,21:21,1126.50,1126.50,1126.50,1126.50,0,4,4.00
02/06/2005,21:23,1126.75,1126.75,1126.75,1126.75,2,0,2.00
02/06/2005,21:26,1126.75,1126.75,1126.75,1126.75,1,0,1.00
02/06/2005,21:31,1126.50,1126.50,1126.50,1126.50,0,1,1.00
02/06/2005,21:34,1126.50,1126.75,1126.50,1126.75,1,1,2.00
02/06/2005,21:36,1126.75,1126.75,1126.75,1126.75,1,0,1.00
02/06/2005,21:37,1126.75,1126.75,1126.75,1126.75,1,0,1.00
02/06/2005,21:39,1126.75,1126.75,1126.50,1126.50,5,6,11.00
02/06/2005,21:41,1126.75,1126.75,1126.75,1126.75,25,0,25.00
02/06/2005,21:43,1127.00,1127.00,1127.00,1127.00,45,0,45.00
02/06/2005,21:44,1127.00,1127.00,1127.00,1127.00,1,0,1.00
02/06/2005,21:45,1127.00,1127.00,1127.00,1127.00,1,0,1.00
02/06/2005,21:46,1127.00,1127.25,1127.00,1127.25,11,0,11.00
02/06/2005,21:47,1127.25,1127.25,1127.25,1127.25,1,0,1.00
02/06/2005,21:48,1127.00,1127.00,1127.00,1127.00,0,5,5.00
02/06/2005,21:49,1127.00,1127.00,1127.00,1127.00,0,7,7.00
02/06/2005,21:53,1127.00,1127.00,1127.00,1127.00,0,1,1.00
02/06/2005,21:54,1127.00,1127.25,1127.00,1127.25,1,1,2.00
02/06/2005,21:55,1127.00,1127.00,1127.00,1127.00,0,3,3.00
02/06/2005,21:57,1127.00,1127.00,1127.00,1127.00,0,1,1.00
02/06/2005,21:58,1127.00,1127.00,1127.00,1127.00,0,1,1.00
02/06/2005,21:59,1127.00,1127.00,1127.00,1127.00,0,1,1.00
02/06/2005,22:00,1127.25,1127.25,1127.00,1127.00,25,3,28.00
02/06/2005,22:01,1127.25,1127.25,1127.25,1127.25,10,0,10.00
02/06/2005,22:02,1127.00,1127.00,1127.00,1127.00,0,16,16.00
02/06/2005,22:03,1127.00,1127.00,1127.00,1127.00,0,23,23.00
02/06/2005,22:04,1127.00,1127.00,1126.75,1127.00,5,12,17.00
02/06/2005,22:07,1127.25,1127.25,1127.00,1127.00,20,13,33.00
02/06/2005,22:08,1127.00,1127.00,1127.00,1127.00,0,9,9.00
02/06/2005,22:10,1127.00,1127.00,1127.00,1127.00,0,3,3.00
02/06/2005,22:12,1127.00,1127.00,1127.00,1127.00,0,10,10.00
02/06/2005,22:14,1127.00,1127.00,1127.00,1127.00,0,1,1.00
02/06/2005,22:15,1127.00,1127.00,1127.00,1127.00,0,2,2.00
02/06/2005,22:17,1127.00,1127.00,1127.00,1127.00,0,5,5.00
02/06/2005,22:19,1127.00,1127.00,1127.00,1127.00,0,2,2.00
02/06/2005,22:22,1127.00,1127.00,1127.00,1127.00,0,5,5.00
02/06/2005,22:23,1126.75,1126.75,1126.75,1126.75,0,2,2.00
02/06/2005,22:24,1127.00,1127.00,1126.75,1126.75,1,2,3.00
02/06/2005,22:29,1126.75,1126.75,1126.75,1126.75,0,1,1.00
02/06/2005,22:32,1127.00,1127.00,1127.00,1127.00,2,0,2.00
02/06/2005,22:33,1126.75,1127.00,1126.75,1127.00,5,4,9.00
02/06/2005,22:34,1126.75,1127.00,1126.75,1127.00,3,1,4.00
02/06/2005,22:35,1126.75,1126.75,1126.75,1126.75,0,19,19.00
02/06/2005,22:36,1126.50,1126.50,1126.50,1126.50,0,6,6.00
02/06/2005,22:39,1126.50,1126.50,1126.50,1126.50,0,1,1.00
02/06/2005,22:42,1126.75,1126.75,1126.75,1126.75,3,0,3.00
02/06/2005,22:50,1126.75,1126.75,1126.75,1126.75,2,0,2.00
02/06/2005,22:57,1126.75,1126.75,1126.75,1126.75,22,0,22.00
02/06/2005,22:58,1126.75,1126.75,1126.75,1126.75,2,0,2.00
02/06/2005,22:59,1126.75,1126.75,1126.75,1126.75,7,0,7.00
02/06/2005,23:03,1126.75,1126.75,1126.75,1126.75,1,0,1.00
02/06/2005,23:04,1126.75,1126.75,1126.50,1126.50,1,1,2.00
02/06/2005,23:05,1126.75,1126.75,1126.75,1126.75,1,0,1.00
02/06/2005,23:06,1126.75,1126.75,1126.75,1126.75,2,0,2.00
02/06/2005,23:07,1126.75,1126.75,1126.75,1126.75,6,0,6.00
02/06/2005,23:08,1126.75,1126.75,1126.75,1126.75,54,0,54.00
02/06/2005,23:11,1126.75,1126.75,1126.75,1126.75,1,0,1.00
02/06/2005,23:15,1126.75,1126.75,1126.75,1126.75,1,0,1.00
02/06/2005,23:19,1126.75,1126.75,1126.75,1126.75,34,0,34.00
02/06/2005,23:26,1126.75,1126.75,1126.75,1126.75,5,0,5.00
02/06/2005,23:27,1126.75,1127.00,1126.75,1127.00,16,0,16.00
02/06/2005,23:30,1126.75,1126.75,1126.75,1126.75,0,2,2.00
02/06/2005,23:33,1127.00,1127.00,1127.00,1127.00,1,0,1.00
02/06/2005,23:34,1127.00,1127.00,1127.00,1127.00,1,0,1.00
02/06/2005,23:36,1126.75,1126.75,1126.75,1126.75,0,1,1.00
02/06/2005,23:37,1126.75,1126.75,1126.75,1126.75,0,1,1.00
02/06/2005,23:38,1126.75,1126.75,1126.75,1126.75,0,3,3.00
02/06/2005,23:42,1126.50,1126.50,1126.50,1126.50,0,1,1.00
02/06/2005,23:43,1126.75,1126.75,1126.75,1126.75,1,0,1.00
02/06/2005,23:47,1126.75,1126.75,1126.75,1126.75,15,0,15.00
02/06/2005,23:48,1126.75,1126.75,1126.75,1126.75,7,0,7.00
02/06/2005,23:50,1126.75,1127.00,1126.75,1127.00,3,0,3.00
02/06/2005,23:51,1126.75,1126.75,1126.75,1126.75,0,11,11.00
02/06/2005,23:53,1126.75,1126.75,1126.75,1126.75,0,3,3.00
02/06/2005,23:54,1126.75,1126.75,1126.75,1126.75,0,24,24.00
02/06/2005,23:56,1126.75,1126.75,1126.75,1126.75,0,16,16.00
02/06/2005,23:57,1126.75,1126.75,1126.50,1126.50,0,25,25.00
02/06/2005,23:58,1126.75,1126.75,1126.75,1126.75,56,0,56.00
02/06/2005,23:59,1126.75,1126.75,1126.75,1126.75,24,0,24.00
02/07/2005,00:01,1127.00,1127.00,1126.50,1126.50,1,18,19.00
02/07/2005,00:04,1126.75,1126.75,1126.75,1126.75,1,0,1.00
02/07/2005,00:10,1126.75,1126.75,1126.75,1126.75,1,0,1.00
02/07/2005,00:14,1126.75,1126.75,1126.75,1126.75,2,0,2.00
02/07/2005,00:19,1126.50,1126.50,1126.50,1126.50,0,1,1.00
02/07/2005,00:22,1126.50,1126.50,1126.50,1126.50,0,5,5.00
02/07/2005,00:25,1126.50,1126.50,1126.50,1126.50,0,1,1.00
02/07/2005,00:26,1126.50,1126.50,1126.50,1126.50,0,63,63.00
02/07/2005,00:27,1126.50,1126.50,1126.50,1126.50,0,7,7.00
02/07/2005,00:29,1126.25,1126.25,1126.25,1126.25,0,1,1.00
02/07/2005,00:31,1126.25,1126.25,1126.25,1126.25,0,1,1.00
02/07/2005,00:33,1126.25,1126.25,1126.25,1126.25,0,12,12.00
02/07/2005,00:36,1126.50,1126.50,1126.50,1126.50,1,0,1.00
02/07/2005,00:37,1126.50,1126.50,1126.50,1126.50,1,0,1.00
02/07/2005,00:38,1126.50,1126.50,1126.25,1126.25,1,4,5.00
02/07/2005,00:40,1126.50,1126.50,1126.50,1126.50,5,0,5.00
02/07/2005,00:41,1126.50,1126.50,1126.50,1126.50,5,0,5.00
02/07/2005,00:47,1126.25,1126.25,1126.25,1126.25,0,1,1.00
02/07/2005,00:49,1126.25,1126.25,1126.25,1126.25,0,6,6.00
02/07/2005,00:51,1126.25,1126.25,1126.25,1126.25,0,1,1.00
02/07/2005,00:52,1126.25,1126.25,1126.25,1126.25,0,1,1.00
02/07/2005,00:58,1126.50,1126.50,1126.25,1126.50,103,1,104.00
02/07/2005,01:00,1126.25,1126.25,1126.25,1126.25,0,2,2.00
02/07/2005,01:01,1126.25,1126.25,1126.25,1126.25,0,1,1.00
02/07/2005,01:02,1126.25,1126.25,1126.25,1126.25,0,89,89.00
02/07/2005,01:03,1126.25,1126.25,1126.25,1126.25,0,18,18.00
02/07/2005,01:04,1126.00,1126.00,1126.00,1126.00,0,13,13.00
02/07/2005,01:05,1126.00,1126.25,1126.00,1126.25,32,5,37.00
02/07/2005,01:06,1126.25,1126.25,1126.25,1126.25,19,0,19.00
02/07/2005,01:07,1126.25,1126.25,1126.25,1126.25,3,0,3.00
02/07/2005,01:08,1126.25,1126.25,1126.25,1126.25,7,0,7.00
02/07/2005,01:10,1126.25,1126.25,1126.25,1126.25,6,0,6.00
02/07/2005,01:11,1126.25,1126.25,1126.25,1126.25,16,0,16.00
02/07/2005,01:12,1126.25,1126.25,1126.25,1126.25,2,0,2.00
02/07/2005,01:14,1126.00,1126.00,1126.00,1126.00,0,42,42.00
02/07/2005,01:15,1125.75,1125.75,1125.75,1125.75,0,1,1.00
02/07/2005,01:16,1126.00,1126.00,1126.00,1126.00,2,0,2.00
02/07/2005,01:18,1126.00,1126.00,1126.00,1126.00,1,0,1.00
02/07/2005,01:20,1125.75,1126.25,1125.75,1126.00,49,2,51.00
02/07/2005,01:23,1126.25,1126.25,1126.25,1126.25,2,0,2.00
02/07/2005,01:25,1126.25,1126.25,1126.25,1126.25,5,0,5.00
02/07/2005,01:27,1126.25,1126.50,1126.25,1126.25,35,10,45.00
02/07/2005,01:28,1126.25,1126.25,1126.00,1126.00,0,3,3.00
02/07/2005,01:29,1126.00,1126.00,1126.00,1126.00,0,3,3.00
02/07/2005,01:30,1126.50,1126.50,1126.50,1126.50,1,0,1.00
02/07/2005,01:32,1126.50,1126.50,1126.50,1126.50,1,0,1.00
02/07/2005,01:36,1126.25,1126.25,1126.25,1126.25,0,5,5.00
02/07/2005,01:37,1126.25,1126.25,1126.25,1126.25,0,1,1.00
02/07/2005,01:39,1126.25,1126.25,1126.25,1126.25,0,131,131.00
02/07/2005,01:40,1126.25,1126.25,1126.25,1126.25,0,1,1.00
02/07/2005,01:41,1126.25,1126.25,1126.25,1126.25,0,4,4.00
02/07/2005,01:43,1126.25,1126.25,1126.25,1126.25,0,73,73.00
02/07/2005,01:44,1126.25,1126.25,1126.25,1126.25,0,2,2.00
02/07/2005,01:45,1126.25,1126.25,1126.25,1126.25,0,5,5.00
02/07/2005,01:46,1126.00,1126.00,1126.00,1126.00,0,63,63.00
02/07/2005,01:47,1126.00,1126.00,1126.00,1126.00,0,30,30.00
02/07/2005,01:48,1126.00,1126.00,1126.00,1126.00,0,26,26.00
02/07/2005,01:49,1126.00,1126.00,1126.00,1126.00,0,4,4.00
02/07/2005,01:52,1126.00,1126.00,1126.00,1126.00,0,1,1.00
02/07/2005,01:53,1126.00,1126.25,1126.00,1126.00,1,42,43.00
02/07/2005,01:54,1126.00,1126.00,1125.75,1126.00,1,2,3.00
02/07/2005,01:57,1125.75,1126.00,1125.75,1125.75,1,73,74.00
02/07/2005,01:58,1126.00,1126.00,1126.00,1126.00,5,0,5.00
02/07/2005,01:59,1125.75,1125.75,1125.75,1125.75,0,35,35.00
02/07/2005,02:01,1125.50,1125.75,1125.25,1125.50,129,121,250.00
02/07/2005,02:02,1125.50,1125.75,1125.25,1125.50,171,35,206.00
02/07/2005,02:03,1125.50,1125.50,1125.50,1125.50,0,117,117.00
02/07/2005,02:04,1125.50,1125.75,1125.50,1125.75,214,69,283.00
02/07/2005,02:05,1125.75,1125.75,1125.50,1125.50,94,34,128.00
02/07/2005,02:06,1125.50,1125.50,1125.25,1125.25,0,55,55.00
02/07/2005,02:07,1125.50,1125.50,1125.25,1125.25,52,3,55.00
02/07/2005,02:08,1125.25,1125.25,1125.25,1125.25,0,15,15.00
02/07/2005,02:09,1125.25,1125.25,1125.25,1125.25,0,6,6.00
02/07/2005,02:10,1125.25,1125.50,1125.25,1125.50,5,13,18.00
02/07/2005,02:11,1125.25,1125.50,1125.25,1125.25,10,8,18.00
02/07/2005,02:14,1125.25,1125.25,1125.25,1125.25,0,4,4.00
02/07/2005,02:15,1125.25,1125.25,1125.25,1125.25,0,9,9.00
02/07/2005,02:16,1125.25,1125.25,1125.00,1125.25,44,177,221.00
02/07/2005,02:17,1125.50,1125.50,1125.25,1125.25,6,53,59.00
02/07/2005,02:18,1125.50,1125.50,1125.50,1125.50,4,0,4.00
02/07/2005,02:19,1125.50,1125.50,1125.50,1125.50,14,0,14.00
02/07/2005,02:20,1125.50,1125.75,1125.25,1125.75,149,27,176.00
02/07/2005,02:21,1125.75,1125.75,1125.50,1125.50,12,28,40.00
02/07/2005,02:22,1125.50,1125.50,1125.50,1125.50,0,86,86.00
02/07/2005,02:23,1125.50,1125.50,1125.25,1125.25,0,72,72.00
02/07/2005,02:24,1125.50,1125.75,1125.50,1125.75,31,0,31.00
02/07/2005,02:25,1125.75,1125.75,1125.75,1125.75,1,0,1.00
02/07/2005,02:27,1125.50,1125.50,1125.50,1125.50,0,3,3.00
02/07/2005,02:28,1125.50,1125.50,1125.25,1125.50,3,18,21.00
02/07/2005,02:29,1125.75,1126.00,1125.75,1126.00,118,0,118.00
02/07/2005,02:30,1125.75,1125.75,1125.75,1125.75,0,34,34.00
02/07/2005,02:31,1125.75,1125.75,1125.75,1125.75,0,51,51.00
02/07/2005,02:32,1125.75,1125.75,1125.75,1125.75,0,37,37.00
02/07/2005,02:33,1125.75,1125.75,1125.75,1125.75,0,35,35.00
02/07/2005,02:34,1125.75,1126.00,1125.75,1126.00,66,28,94.00
02/07/2005,02:35,1126.00,1126.00,1126.00,1126.00,63,0,63.00
02/07/2005,02:36,1126.00,1126.00,1126.00,1126.00,10,0,10.00
02/07/2005,02:38,1126.00,1126.00,1125.75,1126.00,103,30,133.00
02/07/2005,02:39,1125.75,1126.00,1125.75,1125.75,200,116,316.00
02/07/2005,02:41,1126.00,1126.00,1126.00,1126.00,41,0,41.00
02/07/2005,02:42,1126.00,1126.00,1125.75,1125.75,38,3,41.00
02/07/2005,02:43,1125.75,1125.75,1125.75,1125.75,0,31,31.00
02/07/2005,02:45,1125.75,1125.75,1125.75,1125.75,0,2,2.00
02/07/2005,02:46,1125.75,1125.75,1125.50,1125.50,0,93,93.00
02/07/2005,02:47,1125.25,1125.25,1125.25,1125.25,0,80,80.00
02/07/2005,02:48,1125.50,1125.50,1125.25,1125.25,100,15,115.00
02/07/2005,02:49,1125.25,1125.50,1125.25,1125.50,1,2,3.00
02/07/2005,02:50,1125.25,1125.25,1125.25,1125.25,0,4,4.00
02/07/2005,02:51,1125.25,1125.25,1125.25,1125.25,0,114,114.00
02/07/2005,02:52,1125.00,1125.00,1125.00,1125.00,0,36,36.00
02/07/2005,02:53,1125.25,1125.25,1125.25,1125.25,1,0,1.00
02/07/2005,02:54,1125.25,1125.25,1125.25,1125.25,73,0,73.00
02/07/2005,02:55,1125.50,1125.50,1125.25,1125.25,4,3,7.00
02/07/2005,02:56,1125.50,1125.50,1125.50,1125.50,1,0,1.00
02/07/2005,02:58,1125.50,1125.50,1125.25,1125.25,6,22,28.00
02/07/2005,02:59,1125.25,1125.25,1125.00,1125.00,0,4,4.00
02/07/2005,03:00,1125.25,1125.25,1125.25,1125.25,2,0,2.00
02/07/2005,03:01,1125.25,1125.25,1125.00,1125.25,12,6,18.00
02/07/2005,03:02,1125.25,1125.50,1125.25,1125.25,25,5,30.00
02/07/2005,03:03,1125.25,1125.25,1125.25,1125.25,0,3,3.00
02/07/2005,03:04,1125.25,1125.25,1125.25,1125.25,0,1,1.00
02/07/2005,03:05,1125.25,1125.25,1125.25,1125.25,0,22,22.00
02/07/2005,03:08,1125.25,1125.25,1125.25,1125.25,0,4,4.00
02/07/2005,03:09,1125.25,1125.25,1125.25,1125.25,0,6,6.00
02/07/2005,03:10,1125.25,1125.25,1125.25,1125.25,0,31,31.00
02/07/2005,03:11,1125.25,1125.25,1125.25,1125.25,0,16,16.00
02/07/2005,03:12,1125.00,1125.00,1125.00,1125.00,0,10,10.00
02/07/2005,03:14,1125.25,1125.25,1125.25,1125.25,2,0,2.00
02/07/2005,03:16,1125.00,1125.00,1125.00,1125.00,0,300,300.00
02/07/2005,03:17,1125.25,1125.25,1125.25,1125.25,1,0,1.00
02/07/2005,03:18,1125.00,1125.25,1125.00,1125.25,1,1,2.00
02/07/2005,03:19,1125.25,1125.25,1125.25,1125.25,1,0,1.00
02/07/2005,03:20,1125.25,1125.25,1125.25,1125.25,88,0,88.00
02/07/2005,03:25,1125.25,1125.25,1125.25,1125.25,26,0,26.00
02/07/2005,03:26,1125.25,1125.50,1125.25,1125.50,24,0,24.00
02/07/2005,03:27,1125.25,1125.25,1125.00,1125.00,0,20,20.00
02/07/2005,03:28,1125.25,1125.25,1125.00,1125.00,10,14,24.00
02/07/2005,03:29,1125.00,1125.00,1125.00,1125.00,0,1,1.00
02/07/2005,03:30,1125.25,1125.25,1125.25,1125.25,72,0,72.00
02/07/2005,03:31,1125.25,1125.25,1125.25,1125.25,5,0,5.00
02/07/2005,03:32,1125.25,1125.25,1125.25,1125.25,32,0,32.00
02/07/2005,03:34,1125.25,1125.25,1125.25,1125.25,40,0,40.00
02/07/2005,03:35,1125.25,1125.25,1125.25,1125.25,5,0,5.00
02/07/2005,03:36,1125.25,1125.25,1125.25,1125.25,1,0,1.00
02/07/2005,03:37,1125.50,1125.50,1125.50,1125.50,250,0,250.00
02/07/2005,03:38,1125.50,1125.50,1125.50,1125.50,15,0,15.00
02/07/2005,03:39,1125.50,1125.50,1125.50,1125.50,8,0,8.00
02/07/2005,03:40,1125.50,1125.50,1125.50,1125.50,17,0,17.00
02/07/2005,03:42,1125.50,1125.75,1125.50,1125.75,3,0,3.00
02/07/2005,03:43,1125.50,1125.50,1125.25,1125.50,5,19,24.00
02/07/2005,03:44,1125.50,1125.50,1125.25,1125.50,51,2,53.00
02/07/2005,03:45,1125.25,1125.25,1125.25,1125.25,0,8,8.00
02/07/2005,03:46,1125.25,1125.50,1125.25,1125.50,5,3,8.00
02/07/2005,03:47,1125.50,1125.50,1125.50,1125.50,2,0,2.00
02/07/2005,03:48,1125.75,1125.75,1125.75,1125.75,24,0,24.00
02/07/2005,03:50,1125.75,1125.75,1125.75,1125.75,1,0,1.00
02/07/2005,03:56,1125.75,1125.75,1125.75,1125.75,10,0,10.00
02/07/2005,03:57,1125.75,1125.75,1125.75,1125.75,1,0,1.00
02/07/2005,04:01,1125.75,1125.75,1125.50,1125.50,5,6,11.00
02/07/2005,04:06,1125.50,1125.50,1125.50,1125.50,0,2,2.00
02/07/2005,04:07,1125.75,1125.75,1125.50,1125.50,2,1,3.00
02/07/2005,04:12,1125.50,1125.50,1125.50,1125.50,0,3,3.00
02/07/2005,04:15,1125.50,1125.50,1125.50,1125.50,0,1,1.00
02/07/2005,04:16,1125.50,1125.50,1125.50,1125.50,0,8,8.00
02/07/2005,04:17,1125.50,1125.50,1125.50,1125.50,0,7,7.00
02/07/2005,04:18,1125.50,1125.50,1125.50,1125.50,0,110,110.00
02/07/2005,04:19,1125.50,1125.50,1125.50,1125.50,0,4,4.00
02/07/2005,04:20,1125.50,1125.50,1125.50,1125.50,0,4,4.00
02/07/2005,04:21,1125.50,1125.50,1125.50,1125.50,0,1,1.00
02/07/2005,04:23,1125.25,1125.25,1125.25,1125.25,0,3,3.00
02/07/2005,04:25,1125.50,1125.50,1125.25,1125.25,52,1,53.00
02/07/2005,04:26,1125.50,1125.50,1125.50,1125.50,2,0,2.00
02/07/2005,04:27,1125.75,1125.75,1125.75,1125.75,85,0,85.00
02/07/2005,04:28,1125.75,1125.75,1125.75,1125.75,63,0,63.00
02/07/2005,04:29,1125.75,1125.75,1125.75,1125.75,1,0,1.00
02/07/2005,04:30,1125.75,1125.75,1125.75,1125.75,29,0,29.00
02/07/2005,04:31,1125.75,1125.75,1125.75,1125.75,27,0,27.00
02/07/2005,04:32,1126.00,1126.00,1126.00,1126.00,4,0,4.00
02/07/2005,04:33,1126.00,1126.00,1126.00,1126.00,110,0,110.00
02/07/2005,04:34,1126.25,1126.25,1126.25,1126.25,21,0,21.00
02/07/2005,04:35,1126.25,1126.25,1126.25,1126.25,1,0,1.00
02/07/2005,04:36,1126.25,1126.25,1126.00,1126.00,13,7,20.00
02/07/2005,04:37,1126.00,1126.00,1126.00,1126.00,0,43,43.00
02/07/2005,04:38,1126.00,1126.00,1126.00,1126.00,0,9,9.00
02/07/2005,04:39,1126.25,1126.25,1126.00,1126.00,25,117,142.00
02/07/2005,04:40,1126.00,1126.00,1126.00,1126.00,0,53,53.00
02/07/2005,04:41,1126.00,1126.00,1126.00,1126.00,0,3,3.00
02/07/2005,04:42,1126.00,1126.00,1126.00,1126.00,0,55,55.00
02/07/2005,04:48,1126.00,1126.00,1126.00,1126.00,0,10,10.00
02/07/2005,04:50,1126.25,1126.25,1126.00,1126.00,21,4,25.00
02/07/2005,04:52,1126.25,1126.25,1126.25,1126.25,2,0,2.00
02/07/2005,04:53,1126.25,1126.25,1126.25,1126.25,2,0,2.00
02/07/2005,04:54,1126.00,1126.00,1126.00,1126.00,0,7,7.00
02/07/2005,04:56,1126.00,1126.00,1126.00,1126.00,0,1,1.00
02/07/2005,04:57,1126.00,1126.00,1126.00,1126.00,0,11,11.00
02/07/2005,04:58,1126.25,1126.25,1126.25,1126.25,2,0,2.00
02/07/2005,05:00,1126.25,1126.25,1126.25,1126.25,3,0,3.00
02/07/2005,05:01,1126.25,1126.25,1126.25,1126.25,16,0,16.00
02/07/2005,05:02,1126.25,1126.25,1126.00,1126.00,2,1,3.00
02/07/2005,05:03,1126.00,1126.00,1126.00,1126.00,0,35,35.00
02/07/2005,05:06,1126.00,1126.00,1126.00,1126.00,0,68,68.00
02/07/2005,05:07,1126.00,1126.00,1126.00,1126.00,0,20,20.00
02/07/2005,05:08,1126.00,1126.00,1126.00,1126.00,0,5,5.00
02/07/2005,05:10,1126.00,1126.00,1126.00,1126.00,0,25,25.00
02/07/2005,05:11,1126.00,1126.25,1126.00,1126.00,3,7,10.00
02/07/2005,05:12,1126.00,1126.00,1126.00,1126.00,0,12,12.00
02/07/2005,05:13,1126.00,1126.00,1126.00,1126.00,0,12,12.00
02/07/2005,05:14,1126.00,1126.00,1126.00,1126.00,0,14,14.00
02/07/2005,05:15,1126.00,1126.00,1126.00,1126.00,0,16,16.00
02/07/2005,05:16,1126.00,1126.00,1126.00,1126.00,0,7,7.00
02/07/2005,05:17,1126.00,1126.00,1126.00,1126.00,0,29,29.00
02/07/2005,05:20,1126.00,1126.00,1126.00,1126.00,0,28,28.00
02/07/2005,05:21,1126.00,1126.00,1126.00,1126.00,0,63,63.00
02/07/2005,05:22,1126.00,1126.00,1126.00,1126.00,0,7,7.00
02/07/2005,05:24,1126.00,1126.00,1126.00,1126.00,0,3,3.00
02/07/2005,05:27,1125.75,1125.75,1125.75,1125.75,0,2,2.00
02/07/2005,05:28,1125.75,1125.75,1125.75,1125.75,0,14,14.00
02/07/2005,05:31,1125.75,1125.75,1125.75,1125.75,0,6,6.00
02/07/2005,05:32,1125.75,1125.75,1125.75,1125.75,0,2,2.00
02/07/2005,05:33,1126.00,1126.00,1125.75,1125.75,1,177,178.00
02/07/2005,05:35,1125.75,1125.75,1125.50,1125.50,0,8,8.00
02/07/2005,05:36,1125.75,1125.75,1125.50,1125.50,2,33,35.00
02/07/2005,05:37,1125.50,1125.50,1125.25,1125.25,0,68,68.00
02/07/2005,05:38,1125.25,1125.25,1125.25,1125.25,0,5,5.00
02/07/2005,05:39,1125.50,1125.50,1125.50,1125.50,8,0,8.00
02/07/2005,05:41,1125.75,1125.75,1125.75,1125.75,3,0,3.00
02/07/2005,05:43,1125.75,1125.75,1125.75,1125.75,78,0,78.00
02/07/2005,05:44,1125.75,1125.75,1125.50,1125.50,28,29,57.00
02/07/2005,05:45,1125.50,1125.50,1125.50,1125.50,0,60,60.00
02/07/2005,05:46,1125.50,1125.50,1125.50,1125.50,0,7,7.00
02/07/2005,05:51,1125.75,1125.75,1125.75,1125.75,2,0,2.00
02/07/2005,05:53,1125.75,1125.75,1125.75,1125.75,29,0,29.00
02/07/2005,05:54,1125.75,1125.75,1125.75,1125.75,68,0,68.00
02/07/2005,05:55,1126.00,1126.00,1126.00,1126.00,4,0,4.00
02/07/2005,05:56,1125.75,1125.75,1125.50,1125.50,0,23,23.00
02/07/2005,05:57,1125.50,1125.50,1125.50,1125.50,0,1,1.00
02/07/2005,05:59,1125.50,1125.50,1125.50,1125.50,0,3,3.00
02/07/2005,06:00,1125.50,1125.50,1125.50,1125.50,0,5,5.00
02/07/2005,06:01,1125.50,1125.50,1125.50,1125.50,0,84,84.00
02/07/2005,06:02,1125.50,1125.50,1125.50,1125.50,0,1,1.00
02/07/2005,06:03,1125.50,1125.50,1125.50,1125.50,0,45,45.00
02/07/2005,06:07,1125.75,1125.75,1125.75,1125.75,1,0,1.00
02/07/2005,06:11,1125.75,1125.75,1125.75,1125.75,2,0,2.00
02/07/2005,06:12,1125.50,1125.50,1125.50,1125.50,0,101,101.00
02/07/2005,06:13,1125.75,1125.75,1125.75,1125.75,2,0,2.00
02/07/2005,06:14,1125.50,1125.50,1125.50,1125.50,0,3,3.00
02/07/2005,06:15,1125.50,1125.75,1125.50,1125.75,2,1,3.00
02/07/2005,06:16,1125.75,1125.75,1125.50,1125.50,5,22,27.00
02/07/2005,06:17,1125.75,1125.75,1125.75,1125.75,10,0,10.00
02/07/2005,06:18,1125.50,1125.50,1125.50,1125.50,0,11,11.00
02/07/2005,06:19,1125.50,1125.50,1125.25,1125.25,0,156,156.00
02/07/2005,06:21,1125.25,1125.25,1125.25,1125.25,0,5,5.00
02/07/2005,06:23,1125.25,1125.25,1125.25,1125.25,0,1,1.00
02/07/2005,06:24,1125.50,1125.50,1125.50,1125.50,103,0,103.00
02/07/2005,06:25,1125.50,1125.50,1125.50,1125.50,63,0,63.00
02/07/2005,06:26,1125.75,1125.75,1125.50,1125.50,100,56,156.00
02/07/2005,06:27,1125.25,1125.25,1125.25,1125.25,0,3,3.00
02/07/2005,06:29,1125.25,1125.25,1125.25,1125.25,0,244,244.00
02/07/2005,06:31,1125.50,1125.50,1125.50,1125.50,56,0,56.00
02/07/2005,06:32,1125.50,1125.50,1125.25,1125.50,8,1,9.00
02/07/2005,06:33,1125.50,1125.50,1125.50,1125.50,487,0,487.00
02/07/2005,06:34,1125.50,1125.75,1125.50,1125.75,220,54,274.00
02/07/2005,06:35,1125.75,1125.75,1125.75,1125.75,59,0,59.00
02/07/2005,06:36,1125.75,1126.00,1125.75,1125.75,30,1,31.00
02/07/2005,06:37,1126.00,1126.00,1125.75,1125.75,93,1,94.00
02/07/2005,06:38,1126.00,1126.00,1126.00,1126.00,16,0,16.00
02/07/2005,06:39,1125.75,1125.75,1125.75,1125.75,0,1,1.00
02/07/2005,06:40,1126.00,1126.00,1126.00,1126.00,78,0,78.00
02/07/2005,06:41,1126.00,1126.00,1126.00,1126.00,1,0,1.00
02/07/2005,06:42,1125.75,1126.00,1125.75,1125.75,161,12,173.00
02/07/2005,06:43,1126.00,1126.00,1126.00,1126.00,38,0,38.00
02/07/2005,06:44,1126.00,1126.00,1126.00,1126.00,31,0,31.00
02/07/2005,06:45,1126.00,1126.25,1126.00,1126.25,67,0,67.00
02/07/2005,06:46,1126.00,1126.00,1126.00,1126.00,0,6,6.00
02/07/2005,06:47,1126.00,1126.00,1125.75,1126.00,1,77,78.00
02/07/2005,06:48,1126.00,1126.00,1126.00,1126.00,103,0,103.00
02/07/2005,06:49,1126.00,1126.00,1126.00,1126.00,17,0,17.00
02/07/2005,06:50,1126.00,1126.25,1126.00,1126.00,29,3,32.00
02/07/2005,06:53,1126.00,1126.25,1126.00,1126.00,1,12,13.00
02/07/2005,06:54,1126.00,1126.00,1126.00,1126.00,0,38,38.00
02/07/2005,06:55,1126.00,1126.00,1126.00,1126.00,0,6,6.00
02/07/2005,06:56,1126.00,1126.00,1126.00,1126.00,0,51,51.00
02/07/2005,06:57,1126.00,1126.00,1125.75,1125.75,0,215,215.00
02/07/2005,06:58,1125.75,1125.75,1125.75,1125.75,0,9,9.00
02/07/2005,06:59,1125.75,1125.75,1125.75,1125.75,0,126,126.00
02/07/2005,07:00,1125.75,1125.75,1125.50,1125.75,3,31,34.00
02/07/2005,07:01,1125.50,1125.75,1125.50,1125.50,4,12,16.00
02/07/2005,07:02,1125.50,1125.75,1125.50,1125.75,195,50,245.00
02/07/2005,07:04,1126.00,1126.00,1126.00,1126.00,86,0,86.00
02/07/2005,07:06,1126.00,1126.25,1126.00,1126.00,76,36,112.00
02/07/2005,07:07,1126.00,1126.00,1125.75,1125.75,0,11,11.00
02/07/2005,07:08,1125.75,1126.00,1125.75,1126.00,40,100,140.00
02/07/2005,07:09,1125.75,1125.75,1125.75,1125.75,0,10,10.00
02/07/2005,07:11,1126.00,1126.00,1126.00,1126.00,21,0,21.00
02/07/2005,07:12,1125.75,1125.75,1125.75,1125.75,0,1,1.00
02/07/2005,07:13,1125.75,1125.75,1125.75,1125.75,0,137,137.00
02/07/2005,07:14,1125.75,1125.75,1125.75,1125.75,0,1,1.00
02/07/2005,07:15,1125.75,1125.75,1125.75,1125.75,0,23,23.00
02/07/2005,07:16,1125.75,1125.75,1125.75,1125.75,0,10,10.00
02/07/2005,07:17,1125.50,1125.75,1125.50,1125.50,1,203,204.00
02/07/2005,07:18,1125.50,1125.50,1125.25,1125.50,26,19,45.00
02/07/2005,07:19,1125.50,1125.50,1125.25,1125.50,6,10,16.00
02/07/2005,07:20,1125.50,1125.50,1125.50,1125.50,144,0,144.00
02/07/2005,07:21,1125.50,1125.50,1125.50,1125.50,200,0,200.00
02/07/2005,07:22,1125.50,1125.50,1125.25,1125.50,336,40,376.00
02/07/2005,07:23,1125.50,1125.50,1125.00,1125.25,7,236,243.00
02/07/2005,07:24,1125.25,1125.50,1125.25,1125.25,14,23,37.00
02/07/2005,07:25,1125.25,1125.25,1125.00,1125.25,5,302,307.00
02/07/2005,07:26,1125.25,1125.25,1125.25,1125.25,58,0,58.00
02/07/2005,07:27,1125.25,1125.25,1125.00,1125.25,59,1,60.00
02/07/2005,07:28,1125.25,1125.25,1125.25,1125.25,294,0,294.00
02/07/2005,07:29,1125.25,1125.25,1125.25,1125.25,18,0,18.00
02/07/2005,07:30,1125.00,1125.25,1125.00,1125.25,110,79,189.00
02/07/2005,07:31,1125.25,1125.25,1125.25,1125.25,11,0,11.00
02/07/2005,07:32,1125.25,1125.25,1125.25,1125.25,1,0,1.00
02/07/2005,07:33,1125.25,1125.25,1125.00,1125.00,20,5,25.00
02/07/2005,07:34,1125.00,1125.00,1125.00,1125.00,0,11,11.00
02/07/2005,07:36,1125.00,1125.25,1125.00,1125.25,30,23,53.00
02/07/2005,07:37,1125.25,1125.25,1125.00,1125.25,15,18,33.00
02/07/2005,07:38,1125.25,1125.25,1125.25,1125.25,44,0,44.00
02/07/2005,07:39,1125.25,1125.25,1125.25,1125.25,56,0,56.00
02/07/2005,07:40,1125.25,1125.50,1125.25,1125.50,27,0,27.00
02/07/2005,07:41,1125.50,1125.75,1125.50,1125.50,302,171,473.00
02/07/2005,07:42,1125.50,1125.75,1125.50,1125.75,1,42,43.00
02/07/2005,07:43,1125.75,1125.75,1125.50,1125.50,104,10,114.00
02/07/2005,07:44,1125.25,1125.50,1125.25,1125.50,102,1,103.00
02/07/2005,07:45,1125.50,1125.75,1125.25,1125.50,13,10,23.00
02/07/2005,07:46,1125.50,1125.50,1125.50,1125.50,1,0,1.00
02/07/2005,07:47,1125.50,1125.50,1125.25,1125.25,35,10,45.00
02/07/2005,07:48,1125.50,1125.50,1125.50,1125.50,2,0,2.00
02/07/2005,07:50,1125.25,1125.25,1125.25,1125.25,0,2,2.00
02/07/2005,07:51,1125.25,1125.25,1125.00,1125.25,52,312,364.00
02/07/2005,07:52,1125.25,1125.50,1125.25,1125.25,5,12,17.00
02/07/2005,07:53,1125.25,1125.25,1125.25,1125.25,0,41,41.00
02/07/2005,07:54,1125.25,1125.25,1125.00,1125.25,66,11,77.00
02/07/2005,07:55,1125.25,1125.25,1125.25,1125.25,128,0,128.00
02/07/2005,07:56,1125.25,1125.25,1125.00,1125.00,8,2,10.00
02/07/2005,07:57,1125.00,1125.00,1125.00,1125.00,0,1,1.00
02/07/2005,07:58,1125.00,1125.00,1125.00,1125.00,0,7,7.00
02/07/2005,07:59,1125.25,1125.25,1125.25,1125.25,14,0,14.00
02/07/2005,08:00,1125.25,1125.25,1125.25,1125.25,1,0,1.00
02/07/2005,08:01,1125.25,1125.25,1125.25,1125.25,1,0,1.00
02/07/2005,08:02,1125.25,1125.25,1125.25,1125.25,806,0,806.00
02/07/2005,08:03,1125.25,1125.50,1125.00,1125.25,58,8,66.00
02/07/2005,08:04,1125.25,1125.25,1125.25,1125.25,0,1,1.00
02/07/2005,08:05,1125.25,1125.50,1125.25,1125.50,1,1,2.00
02/07/2005,08:06,1125.25,1125.50,1125.25,1125.50,9,51,60.00
02/07/2005,08:07,1125.25,1125.25,1125.25,1125.25,0,1,1.00
02/07/2005,08:08,1125.25,1125.25,1125.25,1125.25,0,25,25.00
02/07/2005,08:09,1125.50,1125.50,1125.25,1125.25,3,1,4.00
02/07/2005,08:10,1125.25,1125.50,1125.25,1125.25,30,39,69.00
02/07/2005,08:11,1125.25,1125.25,1125.00,1125.25,42,58,100.00
02/07/2005,08:12,1125.25,1125.50,1125.25,1125.50,8,8,16.00
02/07/2005,08:13,1125.50,1125.50,1125.25,1125.50,12,2,14.00
02/07/2005,08:14,1125.25,1125.50,1125.25,1125.25,18,63,81.00
02/07/2005,08:15,1125.25,1125.50,1125.25,1125.50,1,35,36.00
02/07/2005,08:16,1125.25,1125.50,1125.25,1125.50,20,9,29.00
02/07/2005,08:17,1125.50,1125.50,1125.50,1125.50,37,0,37.00
02/07/2005,08:18,1125.25,1125.50,1125.25,1125.25,20,10,30.00
02/07/2005,08:19,1125.25,1125.25,1125.25,1125.25,0,4,4.00
02/07/2005,08:20,1125.50,1125.50,1125.25,1125.50,12,3,15.00
02/07/2005,08:21,1125.25,1125.50,1125.25,1125.25,2,4,6.00
02/07/2005,08:22,1125.50,1125.50,1125.25,1125.25,1,2,3.00
02/07/2005,08:23,1125.50,1125.50,1125.25,1125.50,5,3,8.00
02/07/2005,08:24,1125.50,1125.50,1125.25,1125.50,24,1,25.00
02/07/2005,08:25,1125.25,1125.50,1125.25,1125.25,5,4,9.00
02/07/2005,08:26,1125.50,1125.50,1125.25,1125.50,78,5,83.00
02/07/2005,08:27,1125.25,1125.50,1125.25,1125.25,52,35,87.00
02/07/2005,08:28,1125.25,1125.50,1125.00,1125.50,218,353,571.00
02/07/2005,08:29,1125.50,1125.50,1125.25,1125.25,108,150,258.00
02/07/2005,08:30,1125.25,1125.50,1125.00,1125.25,256,1396,1652.00
02/07/2005,08:31,1125.00,1125.25,1124.75,1125.00,725,1917,2642.00
02/07/2005,08:32,1125.25,1125.50,1124.75,1125.25,624,1807,2431.00
02/07/2005,08:33,1125.00,1125.25,1124.75,1125.00,1231,573,1804.00
02/07/2005,08:34,1124.75,1125.00,1124.75,1124.75,261,844,1105.00
02/07/2005,08:35,1124.75,1125.00,1124.50,1124.75,614,861,1475.00
02/07/2005,08:36,1124.50,1125.00,1124.50,1124.75,591,539,1130.00
02/07/2005,08:37,1124.75,1125.00,1124.75,1124.75,1068,703,1771.00
02/07/2005,08:38,1124.75,1125.25,1124.50,1125.00,1513,1189,2702.00
02/07/2005,08:39,1125.00,1125.00,1124.50,1124.50,282,506,788.00
02/07/2005,08:40,1124.50,1124.75,1124.50,1124.50,109,828,937.00
02/07/2005,08:41,1124.50,1124.75,1124.25,1124.75,1163,434,1597.00
02/07/2005,08:42,1124.50,1125.25,1124.50,1125.25,1867,258,2125.00
02/07/2005,08:43,1125.00,1125.25,1124.75,1125.00,272,318,590.00
02/07/2005,08:44,1125.00,1125.25,1124.75,1125.25,291,83,374.00
02/07/2005,08:45,1125.00,1125.25,1124.75,1125.00,282,522,804.00
02/07/2005,08:46,1125.00,1125.25,1124.75,1125.00,525,72,597.00
02/07/2005,08:47,1125.25,1125.75,1125.00,1125.25,2911,562,3473.00
02/07/2005,08:48,1125.25,1125.50,1125.00,1125.25,2473,1270,3743.00
02/07/2005,08:49,1125.50,1126.00,1125.25,1126.00,3012,632,3644.00
02/07/2005,08:50,1126.00,1126.00,1125.75,1125.75,405,451,856.00
02/07/2005,08:51,1126.00,1126.25,1125.75,1126.00,1531,245,1776.00
02/07/2005,08:52,1126.00,1126.25,1125.75,1126.25,713,430,1143.00
02/07/2005,08:53,1126.00,1126.50,1126.00,1126.25,1197,1041,2238.00
02/07/2005,08:54,1126.00,1126.50,1126.00,1126.25,618,935,1553.00
02/07/2005,08:55,1126.25,1126.50,1126.00,1126.50,286,886,1172.00
02/07/2005,08:56,1126.25,1126.75,1126.25,1126.25,1197,1009,2206.00
02/07/2005,08:57,1126.25,1126.75,1126.00,1126.50,1268,474,1742.00
02/07/2005,08:58,1126.25,1126.75,1126.25,1126.75,798,237,1035.00
02/07/2005,08:59,1126.75,1127.00,1126.50,1126.75,1331,456,1787.00
02/07/2005,09:00,1126.75,1127.00,1126.75,1126.75,370,110,480.00
02/07/2005,09:01,1127.00,1127.25,1126.75,1127.25,1426,1262,2688.00
02/07/2005,09:02,1127.25,1127.25,1126.75,1126.75,1180,1209,2389.00
02/07/2005,09:03,1126.75,1127.25,1126.75,1127.00,832,157,989.00
02/07/2005,09:04,1127.25,1127.50,1127.00,1127.25,1254,555,1809.00
02/07/2005,09:05,1127.00,1127.50,1127.00,1127.50,2250,489,2739.00
02/07/2005,09:06,1127.25,1127.50,1127.25,1127.25,1021,120,1141.00
02/07/2005,09:07,1127.50,1127.75,1127.25,1127.50,995,119,1114.00
02/07/2005,09:08,1127.50,1127.75,1127.25,1127.25,384,1335,1719.00
02/07/2005,09:09,1127.50,1127.50,1127.25,1127.50,891,214,1105.00
02/07/2005,09:10,1127.25,1127.50,1127.25,1127.25,26,235,261.00
02/07/2005,09:11,1127.25,1127.50,1127.00,1127.25,239,1575,1814.00
02/07/2005,09:12,1127.00,1127.25,1126.75,1126.75,77,1929,2006.00
02/07/2005,09:13,1127.00,1127.00,1126.50,1126.75,375,1343,1718.00
02/07/2005,09:14,1126.75,1126.75,1126.50,1126.75,147,211,358.00
02/07/2005,09:15,1126.75,1126.75,1126.50,1126.50,71,1500,1571.00
02/07/2005,09:16,1126.50,1126.50,1125.75,1126.00,728,2649,3377.00
02/07/2005,09:17,1125.75,1126.50,1125.75,1126.50,2343,761,3104.00
02/07/2005,09:18,1126.50,1126.50,1126.25,1126.25,397,394,791.00
02/07/2005,09:19,1126.25,1126.50,1126.00,1126.25,194,1683,1877.00
02/07/2005,09:20,1126.25,1127.00,1126.25,1126.75,2067,1461,3528.00
02/07/2005,09:21,1126.75,1127.00,1126.50,1126.75,283,540,823.00
02/07/2005,09:22,1126.50,1127.25,1126.50,1127.25,1746,820,2566.00
02/07/2005,09:23,1127.00,1127.00,1126.75,1126.75,445,329,774.00
02/07/2005,09:24,1126.75,1127.00,1126.75,1126.75,30,386,416.00
02/07/2005,09:25,1126.75,1127.25,1126.75,1127.25,1027,253,1280.00
02/07/2005,09:26,1127.00,1127.50,1127.00,1127.25,1634,991,2625.00
02/07/2005,09:27,1127.50,1127.50,1127.25,1127.25,249,1631,1880.00
02/07/2005,09:28,1127.25,1127.50,1127.00,1127.00,60,397,457.00
02/07/2005,09:29,1127.00,1127.25,1126.75,1126.75,178,390,568.00
02/07/2005,09:30,1126.75,1127.00,1126.75,1126.75,122,475,597.00
02/07/2005,09:31,1126.75,1127.00,1126.50,1126.50,262,282,544.00
02/07/2005,09:32,1126.50,1126.50,1126.50,1126.50,0,210,210.00
02/07/2005,09:33,1126.75,1126.75,1126.25,1126.50,27,321,348.00
02/07/2005,09:34,1126.25,1126.50,1125.75,1125.75,221,1888,2109.00
02/07/2005,09:35,1125.75,1126.25,1125.75,1125.75,781,1681,2462.00
02/07/2005,09:36,1126.00,1126.00,1125.25,1125.50,461,1997,2458.00
02/07/2005,09:37,1125.75,1125.75,1125.00,1125.00,764,1695,2459.00
02/07/2005,09:38,1125.00,1125.50,1125.00,1125.25,566,436,1002.00
02/07/2005,09:39,1125.25,1126.00,1125.25,1126.00,1532,207,1739.00
02/07/2005,09:40,1126.00,1126.25,1125.75,1126.00,1233,268,1501.00
02/07/2005,09:41,1126.00,1126.25,1125.75,1126.25,2499,674,3173.00
02/07/2005,09:42,1126.25,1126.50,1126.00,1126.50,429,50,479.00
02/07/2005,09:43,1126.25,1126.50,1126.00,1126.25,648,331,979.00
02/07/2005,09:44,1126.50,1126.50,1125.50,1125.75,407,1556,1963.00
02/07/2005,09:45,1125.75,1126.50,1125.75,1126.50,476,769,1245.00
02/07/2005,09:46,1126.50,1126.75,1126.25,1126.50,1302,39,1341.00
02/07/2005,09:47,1126.75,1126.75,1126.50,1126.50,72,478,550.00
02/07/2005,09:48,1126.50,1126.75,1126.50,1126.75,58,436,494.00
02/07/2005,09:49,1126.50,1126.75,1126.50,1126.50,27,397,424.00
02/07/2005,09:50,1126.50,1126.75,1126.25,1126.25,37,77,114.00
02/07/2005,09:51,1126.50,1126.50,1126.25,1126.25,99,690,789.00
02/07/2005,09:52,1126.25,1126.50,1126.00,1126.50,422,235,657.00
02/07/2005,09:53,1126.25,1126.75,1126.25,1126.75,795,202,997.00
02/07/2005,09:54,1126.75,1127.00,1126.75,1127.00,1376,550,1926.00
02/07/2005,09:55,1127.00,1127.50,1126.75,1127.25,2325,235,2560.00
02/07/2005,09:56,1127.25,1127.75,1127.25,1127.50,1252,598,1850.00
02/07/2005,09:57,1127.50,1127.50,1127.25,1127.25,48,70,118.00
02/07/2005,09:58,1127.50,1127.50,1127.25,1127.25,112,36,148.00
02/07/2005,09:59,1127.25,1127.50,1127.00,1127.00,85,1458,1543.00
02/07/2005,10:00,1127.00,1127.25,1127.00,1127.00,143,672,815.00
02/07/2005,10:01,1127.25,1127.75,1127.00,1127.50,1153,231,1384.00
02/07/2005,10:02,1127.50,1127.75,1127.25,1127.50,430,706,1136.00
02/07/2005,10:03,1127.25,1127.75,1127.25,1127.50,349,164,513.00
02/07/2005,10:04,1127.50,1127.75,1127.25,1127.50,725,140,865.00
02/07/2005,10:05,1127.50,1127.50,1126.75,1127.00,278,1131,1409.00
02/07/2005,10:06,1127.00,1127.25,1126.75,1127.00,142,504,646.00
02/07/2005,10:07,1127.00,1127.00,1126.75,1127.00,723,246,969.00
02/07/2005,10:08,1126.75,1127.25,1126.50,1126.75,515,691,1206.00
02/07/2005,10:09,1127.00,1127.00,1126.75,1126.75,164,56,220.00
02/07/2005,10:10,1126.75,1127.00,1126.50,1126.50,92,680,772.00
02/07/2005,10:11,1126.75,1126.75,1126.50,1126.75,332,102,434.00
02/07/2005,10:12,1126.50,1126.75,1126.50,1126.75,60,42,102.00
02/07/2005,10:13,1126.75,1127.75,1126.50,1127.50,2251,198,2449.00
02/07/2005,10:14,1127.50,1128.00,1127.50,1127.50,1340,470,1810.00
02/07/2005,10:15,1127.75,1127.75,1127.50,1127.75,307,353,660.00
02/07/2005,10:16,1127.50,1127.75,1127.25,1127.25,527,293,820.00
02/07/2005,10:17,1127.25,1127.50,1127.00,1127.00,53,518,571.00
02/07/2005,10:18,1127.00,1127.25,1126.75,1127.00,342,1203,1545.00
02/07/2005,10:19,1127.00,1127.25,1127.00,1127.00,37,158,195.00
02/07/2005,10:20,1127.25,1127.50,1127.00,1127.25,516,238,754.00
02/07/2005,10:21,1127.25,1127.50,1127.25,1127.50,427,14,441.00
02/07/2005,10:22,1127.50,1127.50,1127.25,1127.25,118,15,133.00
02/07/2005,10:23,1127.50,1127.50,1127.25,1127.50,328,28,356.00
02/07/2005,10:24,1127.25,1127.50,1127.25,1127.25,83,48,131.00
02/07/2005,10:25,1127.25,1127.50,1127.00,1127.25,74,338,412.00
02/07/2005,10:26,1127.00,1127.25,1127.00,1127.25,47,264,311.00
02/07/2005,10:27,1127.00,1127.25,1127.00,1127.00,7,76,83.00
02/07/2005,10:28,1127.25,1127.25,1126.75,1127.00,260,338,598.00
02/07/2005,10:29,1127.00,1127.00,1126.75,1126.75,145,34,179.00
02/07/2005,10:30,1126.75,1127.00,1126.75,1127.00,105,28,133.00
02/07/2005,10:31,1126.75,1127.00,1126.75,1126.75,122,601,723.00
02/07/2005,10:32,1126.75,1127.00,1126.50,1126.75,148,740,888.00
02/07/2005,10:33,1126.50,1127.00,1126.50,1126.75,396,56,452.00
02/07/2005,10:34,1126.75,1127.00,1126.75,1127.00,94,67,161.00
02/07/2005,10:35,1126.75,1127.00,1126.50,1126.75,78,297,375.00
02/07/2005,10:36,1126.75,1127.00,1126.50,1126.75,328,641,969.00
02/07/2005,10:37,1126.50,1126.75,1126.00,1126.25,99,1072,1171.00
02/07/2005,10:38,1126.25,1126.50,1126.00,1126.50,434,811,1245.00
02/07/2005,10:39,1126.25,1126.50,1126.25,1126.50,59,492,551.00
02/07/2005,10:40,1126.50,1126.50,1126.25,1126.50,74,15,89.00
02/07/2005,10:41,1126.50,1126.50,1126.00,1126.25,141,762,903.00
02/07/2005,10:42,1126.25,1126.25,1125.50,1125.75,335,1778,2113.00
02/07/2005,10:43,1126.00,1126.00,1125.75,1126.00,46,72,118.00
02/07/2005,10:44,1126.00,1126.00,1125.75,1126.00,18,323,341.00
02/07/2005,10:45,1125.75,1126.00,1125.50,1125.75,407,719,1126.00
02/07/2005,10:46,1126.00,1126.00,1125.75,1125.75,252,545,797.00
02/07/2005,10:47,1126.00,1126.00,1125.75,1126.00,480,34,514.00
02/07/2005,10:48,1126.00,1126.00,1125.75,1126.00,95,96,191.00
02/07/2005,10:49,1126.00,1126.00,1125.75,1126.00,106,23,129.00
02/07/2005,10:50,1126.00,1126.25,1125.75,1126.25,422,63,485.00
02/07/2005,10:51,1126.00,1126.25,1126.00,1126.25,46,39,85.00
02/07/2005,10:52,1126.25,1126.50,1126.00,1126.50,378,7,385.00
02/07/2005,10:53,1126.50,1126.50,1126.25,1126.50,99,31,130.00
02/07/2005,10:54,1126.50,1126.50,1126.25,1126.50,289,9,298.00
02/07/2005,10:55,1126.50,1126.50,1126.25,1126.25,705,753,1458.00
02/07/2005,10:56,1126.00,1126.50,1126.00,1126.25,305,41,346.00
02/07/2005,10:57,1126.25,1126.50,1126.25,1126.50,15,11,26.00
02/07/2005,10:58,1126.25,1126.50,1126.00,1126.00,22,608,630.00
02/07/2005,10:59,1126.00,1126.25,1125.75,1126.00,77,518,595.00
02/07/2005,11:00,1125.75,1126.00,1125.25,1125.25,196,1981,2177.00
02/07/2005,11:01,1125.50,1125.50,1125.00,1125.00,672,3147,3819.00
02/07/2005,11:02,1125.25,1125.25,1125.00,1125.25,2109,645,2754.00
02/07/2005,11:03,1125.25,1125.50,1125.00,1125.25,350,877,1227.00
02/07/2005,11:04,1125.25,1125.25,1124.75,1125.00,470,1442,1912.00
02/07/2005,11:05,1125.00,1125.25,1124.75,1125.00,222,542,764.00
02/07/2005,11:06,1124.75,1125.00,1124.75,1124.75,96,556,652.00
02/07/2005,11:07,1124.75,1125.00,1124.75,1124.75,196,258,454.00
02/07/2005,11:08,1125.00,1125.50,1124.75,1125.25,1232,276,1508.00
02/07/2005,11:09,1125.50,1125.50,1125.25,1125.50,101,27,128.00
02/07/2005,11:10,1125.50,1125.75,1125.50,1125.50,1035,521,1556.00
02/07/2005,11:11,1125.50,1125.50,1125.25,1125.50,186,38,224.00
02/07/2005,11:12,1125.50,1125.75,1125.50,1125.50,1440,12,1452.00
02/07/2005,11:13,1125.75,1125.75,1125.50,1125.75,380,59,439.00
02/07/2005,11:14,1125.75,1125.75,1125.50,1125.75,39,711,750.00
02/07/2005,11:15,1125.50,1125.75,1124.75,1125.00,838,2303,3141.00
02/07/2005,11:16,1125.00,1125.25,1124.75,1125.00,908,315,1223.00
02/07/2005,11:17,1125.00,1125.00,1124.75,1125.00,693,61,754.00
02/07/2005,11:18,1125.00,1125.25,1124.75,1125.25,203,377,580.00
02/07/2005,11:19,1125.25,1125.25,1124.75,1124.75,99,308,407.00
02/07/2005,11:20,1124.75,1125.00,1124.50,1124.75,313,936,1249.00
02/07/2005,11:21,1124.75,1125.00,1124.50,1124.75,288,393,681.00
02/07/2005,11:22,1124.50,1124.75,1124.25,1124.50,273,1018,1291.00
02/07/2005,11:23,1124.50,1125.00,1124.50,1124.75,1075,499,1574.00
02/07/2005,11:24,1124.50,1124.75,1124.00,1124.75,1229,3446,4675.00
02/07/2005,11:25,1124.75,1124.75,1124.25,1124.50,875,1136,2011.00
02/07/2005,11:26,1124.25,1124.50,1124.25,1124.50,528,83,611.00
02/07/2005,11:27,1124.50,1124.50,1124.00,1124.00,499,706,1205.00
02/07/2005,11:28,1124.25,1124.50,1124.00,1124.50,246,241,487.00
02/07/2005,11:29,1124.50,1125.00,1124.50,1124.75,1305,263,1568.00
02/07/2005,11:30,1125.00,1125.25,1124.75,1125.25,1736,291,2027.00
02/07/2005,11:31,1125.25,1125.25,1125.00,1125.00,99,304,403.00
02/07/2005,11:32,1125.00,1125.25,1125.00,1125.25,75,300,375.00
02/07/2005,11:33,1125.25,1125.25,1124.75,1125.00,347,427,774.00
02/07/2005,11:34,1125.00,1125.25,1124.75,1125.00,478,25,503.00
02/07/2005,11:35,1125.00,1125.25,1124.75,1125.00,405,153,558.00
02/07/2005,11:36,1124.75,1125.00,1124.75,1125.00,22,56,78.00
02/07/2005,11:37,1125.00,1125.00,1124.75,1125.00,36,3,39.00
02/07/2005,11:38,1125.00,1125.00,1124.75,1124.75,56,7,63.00
02/07/2005,11:39,1125.00,1125.00,1124.75,1125.00,628,24,652.00
02/07/2005,11:40,1125.00,1125.25,1125.00,1125.25,216,66,282.00
02/07/2005,11:41,1125.25,1125.25,1125.00,1125.25,872,84,956.00
02/07/2005,11:42,1125.25,1125.50,1125.00,1125.50,365,60,425.00
02/07/2005,11:43,1125.50,1125.50,1125.25,1125.50,115,8,123.00
02/07/2005,11:44,1125.50,1125.50,1125.25,1125.25,89,32,121.00
02/07/2005,11:45,1125.25,1125.50,1125.25,1125.50,27,365,392.00
02/07/2005,11:46,1125.50,1125.50,1125.25,1125.50,87,6,93.00
02/07/2005,11:47,1125.25,1125.50,1125.25,1125.50,1290,15,1305.00
02/07/2005,11:48,1125.50,1125.50,1125.25,1125.50,242,11,253.00
02/07/2005,11:49,1125.75,1125.75,1125.50,1125.75,236,154,390.00
02/07/2005,11:50,1125.50,1125.75,1125.25,1125.50,2,159,161.00
02/07/2005,11:51,1125.25,1125.50,1125.00,1125.25,245,533,778.00
02/07/2005,11:52,1125.25,1125.50,1125.25,1125.25,8,34,42.00
02/07/2005,11:53,1125.25,1125.50,1125.25,1125.25,14,185,199.00
02/07/2005,11:54,1125.25,1125.25,1125.00,1125.00,27,31,58.00
02/07/2005,11:55,1125.25,1125.25,1125.00,1125.00,156,144,300.00
02/07/2005,11:56,1125.25,1125.25,1125.00,1125.00,7,12,19.00
02/07/2005,11:57,1125.00,1125.25,1125.00,1125.25,264,3,267.00
02/07/2005,11:58,1125.50,1126.00,1125.50,1125.75,1953,83,2036.00
02/07/2005,11:59,1126.00,1126.25,1126.00,1126.25,758,448,1206.00
02/07/2005,12:00,1126.25,1126.25,1125.75,1125.75,342,561,903.00
02/07/2005,12:01,1125.75,1126.00,1125.75,1126.00,13,141,154.00
02/07/2005,12:02,1126.00,1126.00,1125.50,1125.50,11,442,453.00
02/07/2005,12:03,1125.50,1125.75,1125.25,1125.50,320,433,753.00
02/07/2005,12:04,1125.50,1126.00,1125.50,1126.00,1123,516,1639.00
02/07/2005,12:05,1125.75,1126.00,1125.25,1125.50,357,398,755.00
02/07/2005,12:06,1125.50,1125.75,1125.25,1125.25,361,160,521.00
02/07/2005,12:07,1125.50,1125.75,1125.25,1125.50,573,357,930.00
02/07/2005,12:08,1125.50,1125.75,1125.25,1125.75,151,88,239.00
02/07/2005,12:09,1125.75,1126.00,1125.50,1125.75,829,86,915.00
02/07/2005,12:10,1125.75,1126.00,1125.50,1125.50,410,397,807.00
02/07/2005,12:11,1125.75,1125.75,1125.50,1125.75,46,23,69.00
02/07/2005,12:12,1125.75,1125.75,1125.50,1125.50,15,16,31.00
02/07/2005,12:13,1125.50,1126.00,1125.50,1126.00,619,37,656.00
02/07/2005,12:14,1125.75,1126.00,1125.50,1125.50,20,310,330.00
02/07/2005,12:15,1125.75,1125.75,1125.25,1125.50,16,341,357.00
02/07/2005,12:16,1125.25,1125.75,1125.25,1125.25,195,148,343.00
02/07/2005,12:17,1125.50,1125.50,1125.25,1125.25,151,551,702.00
02/07/2005,12:18,1125.25,1125.25,1124.50,1124.75,1296,1155,2451.00
02/07/2005,12:19,1124.75,1125.00,1124.75,1124.75,297,498,795.00
02/07/2005,12:20,1124.75,1125.00,1124.50,1124.75,41,61,102.00
02/07/2005,12:21,1124.50,1124.75,1123.75,1124.00,116,3719,3835.00
02/07/2005,12:22,1123.75,1124.00,1123.50,1124.00,907,1911,2818.00
02/07/2005,12:23,1123.75,1124.75,1123.75,1124.75,1885,150,2035.00
02/07/2005,12:24,1124.75,1124.75,1124.50,1124.50,616,403,1019.00
02/07/2005,12:25,1124.75,1124.75,1124.50,1124.50,344,420,764.00
02/07/2005,12:26,1124.75,1124.75,1124.50,1124.75,162,66,228.00
02/07/2005,12:27,1124.50,1124.75,1124.50,1124.50,5,355,360.00
02/07/2005,12:28,1124.75,1124.75,1124.50,1124.75,245,5,250.00
02/07/2005,12:29,1124.75,1124.75,1124.25,1124.50,682,412,1094.00
02/07/2005,12:30,1124.75,1124.75,1124.25,1124.50,158,703,861.00
02/07/2005,12:31,1124.75,1124.75,1124.25,1124.25,101,244,345.00
02/07/2005,12:32,1124.25,1124.50,1124.25,1124.25,318,64,382.00
02/07/2005,12:33,1124.50,1124.50,1124.25,1124.50,56,141,197.00
02/07/2005,12:34,1124.50,1124.50,1124.25,1124.25,93,12,105.00
02/07/2005,12:35,1124.50,1124.50,1124.25,1124.50,43,22,65.00
02/07/2005,12:36,1124.50,1124.75,1124.25,1124.75,417,34,451.00
02/07/2005,12:37,1124.75,1124.75,1124.50,1124.50,42,247,289.00
02/07/2005,12:38,1124.50,1124.75,1124.50,1124.50,111,115,226.00
02/07/2005,12:39,1124.50,1124.75,1124.50,1124.75,37,174,211.00
02/07/2005,12:40,1124.75,1124.75,1124.25,1124.50,187,568,755.00
02/07/2005,12:41,1124.50,1124.50,1124.25,1124.25,80,12,92.00
02/07/2005,12:42,1124.50,1124.50,1124.25,1124.50,13,5,18.00
02/07/2005,12:43,1124.25,1124.50,1124.25,1124.25,12,23,35.00
02/07/2005,12:44,1124.25,1124.50,1124.00,1124.00,130,643,773.00
02/07/2005,12:45,1124.00,1124.25,1124.00,1124.25,165,109,274.00
02/07/2005,12:46,1124.25,1124.25,1124.00,1124.25,143,9,152.00
02/07/2005,12:47,1124.25,1124.25,1123.50,1123.50,227,1455,1682.00
02/07/2005,12:48,1123.75,1124.00,1123.50,1123.75,921,412,1333.00
02/07/2005,12:49,1123.50,1123.75,1123.25,1123.50,508,2754,3262.00
02/07/2005,12:50,1123.50,1124.00,1123.50,1123.75,532,163,695.00
02/07/2005,12:51,1123.75,1124.00,1123.25,1123.25,1043,1398,2441.00
02/07/2005,12:52,1123.25,1123.75,1123.25,1123.50,1061,2032,3093.00
02/07/2005,12:53,1123.25,1123.50,1123.25,1123.50,173,107,280.00
02/07/2005,12:54,1123.50,1123.50,1123.25,1123.50,626,28,654.00
02/07/2005,12:55,1123.50,1123.75,1123.25,1123.50,305,308,613.00
02/07/2005,12:56,1123.50,1123.50,1122.50,1123.00,1459,4228,5687.00
02/07/2005,12:57,1123.00,1123.25,1123.00,1123.25,555,1205,1760.00
02/07/2005,12:58,1123.25,1123.25,1123.00,1123.25,149,117,266.00
02/07/2005,12:59,1123.00,1123.25,1122.75,1123.00,102,882,984.00
02/07/2005,13:00,1123.00,1123.00,1122.50,1122.50,190,753,943.00
02/07/2005,13:01,1122.75,1123.25,1122.50,1123.25,2188,371,2559.00
02/07/2005,13:02,1123.00,1123.25,1123.00,1123.00,139,58,197.00
02/07/2005,13:03,1123.00,1123.50,1123.00,1123.50,1215,36,1251.00
02/07/2005,13:04,1123.50,1123.50,1123.25,1123.50,99,36,135.00
02/07/2005,13:05,1123.25,1123.75,1123.25,1123.75,817,65,882.00
02/07/2005,13:06,1123.50,1123.75,1123.25,1123.50,207,594,801.00
02/07/2005,13:07,1123.50,1123.50,1123.25,1123.50,67,277,344.00
02/07/2005,13:08,1123.50,1123.75,1123.50,1123.75,460,26,486.00
02/07/2005,13:09,1123.75,1123.75,1123.50,1123.50,54,215,269.00
02/07/2005,13:10,1123.50,1124.00,1123.50,1124.00,846,136,982.00
02/07/2005,13:11,1123.75,1124.25,1123.75,1124.25,912,162,1074.00
02/07/2005,13:12,1124.25,1124.25,1123.75,1123.75,30,463,493.00
02/07/2005,13:13,1124.00,1124.00,1123.75,1124.00,314,54,368.00
02/07/2005,13:14,1124.00,1124.00,1123.75,1124.00,35,15,50.00
02/07/2005,13:15,1123.75,1124.50,1123.75,1124.25,1200,316,1516.00
02/07/2005,13:16,1124.00,1124.25,1124.00,1124.25,291,24,315.00
02/07/2005,13:17,1124.00,1124.50,1124.00,1124.25,341,67,408.00
02/07/2005,13:18,1124.25,1124.25,1123.75,1124.00,188,623,811.00
02/07/2005,13:19,1124.00,1124.00,1123.75,1123.75,128,35,163.00
02/07/2005,13:20,1124.00,1124.00,1123.75,1123.75,16,20,36.00
02/07/2005,13:21,1124.00,1124.00,1123.75,1123.75,14,31,45.00
02/07/2005,13:22,1124.00,1124.00,1123.75,1124.00,27,13,40.00
02/07/2005,13:23,1124.00,1124.25,1123.75,1124.25,459,19,478.00
02/07/2005,13:24,1124.00,1124.25,1124.00,1124.00,105,40,145.00
02/07/2005,13:25,1124.25,1124.50,1124.00,1124.50,319,42,361.00
02/07/2005,13:26,1124.50,1124.50,1124.25,1124.25,41,342,383.00
02/07/2005,13:27,1124.00,1124.50,1124.00,1124.25,387,23,410.00
02/07/2005,13:28,1124.25,1124.50,1124.00,1124.25,129,238,367.00
02/07/2005,13:29,1124.25,1124.50,1124.25,1124.25,19,209,228.00
02/07/2005,13:30,1124.25,1124.50,1124.00,1124.50,314,46,360.00
02/07/2005,13:31,1124.50,1125.25,1124.25,1125.25,4084,607,4691.00
02/07/2005,13:32,1125.00,1125.50,1125.00,1125.00,1220,1416,2636.00
02/07/2005,13:33,1125.00,1125.25,1124.75,1125.00,38,1032,1070.00
02/07/2005,13:34,1124.75,1125.50,1124.75,1125.25,562,387,949.00
02/07/2005,13:35,1125.00,1125.25,1124.75,1125.00,205,574,779.00
02/07/2005,13:36,1124.75,1125.00,1124.75,1125.00,886,18,904.00
02/07/2005,13:37,1125.00,1125.00,1124.75,1124.75,191,26,217.00
02/07/2005,13:38,1124.75,1124.75,1124.25,1124.50,55,2722,2777.00
02/07/2005,13:39,1124.50,1124.50,1124.25,1124.50,108,80,188.00
02/07/2005,13:40,1124.25,1124.50,1124.25,1124.50,38,28,66.00
02/07/2005,13:41,1124.50,1124.75,1124.25,1124.50,1227,74,1301.00
02/07/2005,13:42,1124.50,1125.00,1124.50,1125.00,1448,30,1478.00
02/07/2005,13:43,1125.00,1125.00,1124.75,1124.75,144,195,339.00
02/07/2005,13:44,1124.75,1125.00,1124.75,1124.75,8,62,70.00
02/07/2005,13:45,1125.00,1125.00,1124.75,1125.00,107,30,137.00
02/07/2005,13:46,1125.00,1125.00,1124.75,1125.00,184,8,192.00
02/07/2005,13:47,1124.75,1125.00,1124.75,1124.75,13,24,37.00
02/07/2005,13:48,1124.75,1125.00,1124.75,1125.00,23,18,41.00
02/07/2005,13:49,1124.75,1125.00,1124.75,1124.75,69,80,149.00
02/07/2005,13:50,1125.00,1125.00,1124.75,1124.75,103,328,431.00
02/07/2005,13:51,1124.75,1125.00,1124.75,1124.75,61,161,222.00
02/07/2005,13:52,1125.00,1125.00,1124.75,1125.00,468,33,501.00
02/07/2005,13:53,1125.00,1125.75,1125.00,1125.50,3151,681,3832.00
02/07/2005,13:54,1125.50,1125.75,1125.50,1125.50,297,745,1042.00
02/07/2005,13:55,1125.50,1125.50,1125.25,1125.50,38,231,269.00
02/07/2005,13:56,1125.25,1125.50,1125.25,1125.25,102,62,164.00
02/07/2005,13:57,1125.25,1125.25,1124.50,1124.75,1089,2187,3276.00
02/07/2005,13:58,1124.75,1125.00,1124.75,1125.00,148,226,374.00
02/07/2005,13:59,1124.75,1125.00,1124.75,1125.00,41,75,116.00
02/07/2005,14:00,1124.75,1125.25,1124.75,1125.00,534,94,628.00
02/07/2005,14:01,1125.25,1125.25,1125.00,1125.25,10,102,112.00
02/07/2005,14:02,1125.00,1125.25,1124.75,1124.75,72,492,564.00
02/07/2005,14:03,1125.00,1125.00,1124.50,1124.50,139,377,516.00
02/07/2005,14:04,1124.50,1125.25,1124.50,1125.00,732,229,961.00
02/07/2005,14:05,1125.25,1125.25,1124.50,1124.75,204,1734,1938.00
02/07/2005,14:06,1124.75,1125.25,1124.75,1124.75,224,172,396.00
02/07/2005,14:07,1124.75,1125.00,1124.75,1125.00,635,15,650.00
02/07/2005,14:08,1125.00,1125.50,1124.75,1125.50,2045,297,2342.00
02/07/2005,14:09,1125.25,1125.50,1124.75,1125.25,543,977,1520.00
02/07/2005,14:10,1125.00,1125.50,1125.00,1125.00,309,184,493.00
02/07/2005,14:11,1125.25,1125.25,1125.00,1125.25,7,347,354.00
02/07/2005,14:12,1125.00,1125.50,1125.00,1125.50,826,107,933.00
02/07/2005,14:13,1125.50,1125.50,1125.25,1125.25,265,60,325.00
02/07/2005,14:14,1125.25,1125.75,1125.25,1125.50,797,333,1130.00
02/07/2005,14:15,1125.50,1125.75,1125.50,1125.75,375,82,457.00
02/07/2005,14:16,1125.75,1126.00,1125.75,1126.00,1257,77,1334.00
02/07/2005,14:17,1125.75,1126.00,1125.25,1125.25,107,1214,1321.00
02/07/2005,14:18,1125.25,1125.50,1125.25,1125.50,219,96,315.00
02/07/2005,14:19,1125.50,1125.75,1125.25,1125.75,633,27,660.00
02/07/2005,14:20,1125.75,1125.75,1125.50,1125.50,32,676,708.00
02/07/2005,14:21,1125.50,1125.75,1125.25,1125.25,44,633,677.00
02/07/2005,14:22,1125.50,1125.50,1124.75,1124.75,84,3155,3239.00
02/07/2005,14:23,1125.00,1125.00,1124.75,1124.75,163,132,295.00
02/07/2005,14:24,1124.75,1125.00,1124.75,1124.75,54,33,87.00
02/07/2005,14:25,1125.00,1125.00,1124.75,1124.75,59,56,115.00
02/07/2005,14:26,1125.00,1125.00,1124.75,1125.00,49,29,78.00
02/07/2005,14:27,1124.75,1125.00,1124.75,1124.75,1233,650,1883.00
02/07/2005,14:28,1124.75,1125.00,1124.50,1124.75,313,506,819.00
02/07/2005,14:29,1124.75,1126.25,1124.75,1126.00,5110,706,5816.00
02/07/2005,14:30,1126.00,1126.00,1125.75,1125.75,124,102,226.00
02/07/2005,14:31,1126.00,1126.00,1125.75,1125.75,131,143,274.00
02/07/2005,14:32,1125.75,1126.00,1125.50,1125.50,271,656,927.00
02/07/2005,14:33,1125.50,1125.75,1125.50,1125.50,78,20,98.00
02/07/2005,14:34,1125.75,1125.75,1125.50,1125.50,175,229,404.00
02/07/2005,14:35,1125.75,1125.75,1125.50,1125.75,118,275,393.00
02/07/2005,14:36,1125.75,1125.75,1125.50,1125.75,107,36,143.00
02/07/2005,14:37,1125.75,1126.00,1125.50,1125.75,856,519,1375.00
02/07/2005,14:38,1125.75,1125.75,1125.00,1125.25,112,839,951.00
02/07/2005,14:39,1125.25,1125.50,1124.75,1124.75,773,1327,2100.00
02/07/2005,14:40,1125.00,1125.00,1124.75,1125.00,167,1100,1267.00
02/07/2005,14:41,1125.00,1125.00,1124.75,1124.75,111,313,424.00
02/07/2005,14:42,1125.00,1126.00,1124.75,1125.75,2859,418,3277.00
02/07/2005,14:43,1125.75,1125.75,1125.50,1125.75,62,317,379.00
02/07/2005,14:44,1125.75,1125.75,1125.50,1125.75,396,115,511.00
02/07/2005,14:45,1125.75,1125.75,1125.50,1125.75,530,18,548.00
02/07/2005,14:46,1125.75,1125.75,1125.25,1125.25,2374,781,3155.00
02/07/2005,14:47,1125.25,1125.50,1125.00,1125.25,310,1314,1624.00
02/07/2005,14:48,1125.25,1125.50,1125.00,1125.00,268,1023,1291.00
02/07/2005,14:49,1125.25,1125.25,1125.00,1125.00,66,767,833.00
02/07/2005,14:50,1125.00,1125.00,1124.75,1125.00,298,262,560.00
02/07/2005,14:51,1124.75,1125.00,1124.75,1124.75,1426,525,1951.00
02/07/2005,14:52,1124.75,1125.00,1124.50,1124.75,77,1027,1104.00
02/07/2005,14:53,1124.50,1125.00,1124.50,1124.75,1334,182,1516.00
02/07/2005,14:54,1125.00,1125.50,1124.75,1125.50,2529,148,2677.00
02/07/2005,14:55,1125.25,1125.50,1125.00,1125.00,179,459,638.00
02/07/2005,14:56,1125.00,1125.25,1125.00,1125.25,90,423,513.00
02/07/2005,14:57,1125.25,1125.25,1124.50,1124.75,358,1264,1622.00
02/07/2005,14:58,1124.75,1124.75,1124.25,1124.75,429,1106,1535.00
02/07/2005,14:59,1124.50,1124.75,1124.25,1124.50,1663,1107,2770.00
02/07/2005,15:00,1124.75,1125.25,1124.50,1125.25,1989,366,2355.00
02/07/2005,15:01,1125.00,1125.25,1125.00,1125.25,1624,3194,4818.00
02/07/2005,15:02,1125.00,1125.25,1124.75,1125.00,550,590,1140.00
02/07/2005,15:03,1125.25,1125.25,1124.75,1125.00,245,459,704.00
02/07/2005,15:04,1125.00,1125.00,1124.75,1125.00,100,243,343.00
02/07/2005,15:05,1125.00,1125.25,1124.75,1124.75,346,543,889.00
02/07/2005,15:06,1124.75,1125.00,1124.25,1124.25,489,2242,2731.00
02/07/2005,15:07,1124.50,1124.50,1124.25,1124.50,556,82,638.00
02/07/2005,15:08,1124.25,1124.50,1124.00,1124.25,170,915,1085.00
02/07/2005,15:09,1124.25,1124.25,1123.75,1124.00,1452,875,2327.00
02/07/2005,15:10,1124.00,1124.25,1124.00,1124.25,258,30,288.00
02/07/2005,15:11,1124.00,1124.25,1124.00,1124.25,197,150,347.00
02/07/2005,15:12,1124.00,1124.25,1124.00,1124.00,204,103,307.00
02/07/2005,15:13,1124.25,1124.25,1124.00,1124.25,70,79,149.00
02/07/2005,15:14,1124.00,1124.25,1124.00,1124.00,267,411,678.00
02/07/2005,15:15,1124.00,1124.25,1123.50,1123.50,1178,3026,4204.00
02/07/2005,15:16,1123.50,1123.75,1123.50,1123.75,41,1,42.00
02/07/2005,15:31,1124.00,1124.00,1123.75,1123.75,84,206,290.00
02/07/2005,15:32,1123.75,1123.75,1123.50,1123.50,2,26,28.00
02/07/2005,15:33,1123.75,1123.75,1123.50,1123.50,11,23,34.00
02/07/2005,15:34,1123.75,1123.75,1123.50,1123.75,6,108,114.00
02/07/2005,15:35,1123.50,1123.75,1123.50,1123.75,8,11,19.00
02/07/2005,15:36,1123.75,1124.00,1123.50,1123.75,107,51,158.00
02/07/2005,15:37,1123.75,1123.75,1123.75,1123.75,0,33,33.00
02/07/2005,15:38,1123.75,1124.00,1123.50,1123.75,3,22,25.00
02/07/2005,15:40,1123.50,1123.75,1123.50,1123.75,44,1,45.00
02/07/2005,15:42,1123.50,1123.50,1123.50,1123.50,0,6,6.00
02/07/2005,15:45,1123.50,1123.75,1123.50,1123.75,1,2,3.00
02/07/2005,15:46,1123.75,1123.75,1123.75,1123.75,8,0,8.00
02/07/2005,15:47,1123.75,1123.75,1123.75,1123.75,40,0,40.00
02/07/2005,15:48,1124.00,1124.00,1123.75,1123.75,1,1,2.00
02/07/2005,15:49,1123.75,1123.75,1123.75,1123.75,0,3,3.00
02/07/2005,15:50,1123.75,1123.75,1123.75,1123.75,0,37,37.00
02/07/2005,15:51,1123.75,1123.75,1123.75,1123.75,0,7,7.00
02/07/2005,15:52,1123.75,1123.75,1123.75,1123.75,0,6,6.00
02/07/2005,15:53,1123.75,1123.75,1123.75,1123.75,0,1,1.00
02/07/2005,15:54,1123.75,1123.75,1123.75,1123.75,0,2,2.00
02/07/2005,15:55,1123.75,1123.75,1123.75,1123.75,0,1,1.00
02/07/2005,15:57,1123.75,1123.75,1123.75,1123.75,0,7,7.00
02/07/2005,15:58,1123.75,1123.75,1123.75,1123.75,0,3,3.00
02/07/2005,15:59,1123.75,1123.75,1123.50,1123.50,0,11,11.00
02/07/2005,16:00,1123.75,1123.75,1123.50,1123.50,1,10,11.00
02/07/2005,17:01,1123.75,1123.75,1123.75,1123.75,39,0,39.00
02/07/2005,17:03,1123.75,1123.75,1123.50,1123.50,1,8,9.00
02/07/2005,17:04,1123.75,1123.75,1123.75,1123.75,1,0,1.00
02/07/2005,17:06,1123.75,1123.75,1123.75,1123.75,1,0,1.00
02/07/2005,17:09,1123.75,1123.75,1123.75,1123.75,16,0,16.00
02/07/2005,17:10,1123.75,1123.75,1123.75,1123.75,4,0,4.00
02/07/2005,17:13,1123.75,1123.75,1123.75,1123.75,10,0,10.00
02/07/2005,17:15,1123.75,1123.75,1123.75,1123.75,1,0,1.00
02/07/2005,17:20,1123.75,1123.75,1123.75,1123.75,13,0,13.00
02/07/2005,17:29,1123.75,1123.75,1123.75,1123.75,9,0,9.00
02/07/2005,17:31,1124.00,1124.00,1124.00,1124.00,19,0,19.00
02/07/2005,17:32,1124.00,1124.00,1124.00,1124.00,101,0,101.00
02/07/2005,17:33,1124.00,1124.00,1124.00,1124.00,19,0,19.00
02/07/2005,17:34,1124.00,1124.00,1124.00,1124.00,1,0,1.00
02/07/2005,17:35,1124.00,1124.00,1124.00,1124.00,4,0,4.00
02/07/2005,17:36,1124.00,1124.25,1124.00,1124.25,24,0,24.00
02/07/2005,17:39,1124.25,1124.25,1124.25,1124.25,14,0,14.00
02/07/2005,17:40,1124.00,1124.25,1124.00,1124.25,10,2,12.00
02/07/2005,17:41,1124.25,1124.25,1124.25,1124.25,2,0,2.00
02/07/2005,17:45,1124.00,1124.00,1124.00,1124.00,0,2,2.00
02/07/2005,17:46,1124.25,1124.25,1124.25,1124.25,1,0,1.00
02/07/2005,17:47,1124.25,1124.25,1124.25,1124.25,2,0,2.00
02/07/2005,17:48,1124.25,1124.25,1124.25,1124.25,14,0,14.00
02/07/2005,17:51,1124.00,1124.00,1124.00,1124.00,0,8,8.00
02/07/2005,17:54,1124.25,1124.25,1124.25,1124.25,10,0,10.00
02/07/2005,18:00,1124.00,1124.00,1124.00,1124.00,0,14,14.00
02/07/2005,18:01,1124.00,1124.00,1124.00,1124.00,0,1,1.00
02/07/2005,18:06,1124.25,1124.25,1124.25,1124.25,1,0,1.00
02/07/2005,18:07,1124.00,1124.00,1124.00,1124.00,0,1,1.00
02/07/2005,18:08,1124.00,1124.00,1124.00,1124.00,0,1,1.00
02/07/2005,18:09,1124.25,1124.25,1124.25,1124.25,10,0,10.00
02/07/2005,18:10,1124.00,1124.00,1124.00,1124.00,0,8,8.00
02/07/2005,18:14,1124.25,1124.25,1124.25,1124.25,1,0,1.00
02/07/2005,18:15,1124.00,1124.00,1124.00,1124.00,0,5,5.00
02/07/2005,18:16,1124.00,1124.00,1124.00,1124.00,0,40,40.00
02/07/2005,18:20,1124.00,1124.00,1124.00,1124.00,0,9,9.00
02/07/2005,18:27,1124.00,1124.00,1124.00,1124.00,0,15,15.00
02/07/2005,18:28,1124.00,1124.00,1124.00,1124.00,0,14,14.00
02/07/2005,18:30,1124.00,1124.00,1124.00,1124.00,0,1,1.00
02/07/2005,18:32,1123.75,1123.75,1123.75,1123.75,0,8,8.00
02/07/2005,18:40,1123.75,1123.75,1123.75,1123.75,0,1,1.00
02/07/2005,18:41,1123.75,1123.75,1123.75,1123.75,0,8,8.00
02/07/2005,18:45,1123.75,1123.75,1123.75,1123.75,0,10,10.00
02/07/2005,18:46,1123.75,1123.75,1123.75,1123.75,0,1,1.00
02/07/2005,18:47,1123.75,1123.75,1123.75,1123.75,0,1,1.00
02/07/2005,18:49,1124.00,1124.00,1124.00,1124.00,2,0,2.00
02/07/2005,18:51,1123.75,1123.75,1123.75,1123.75,0,8,8.00
02/07/2005,18:52,1123.75,1123.75,1123.75,1123.75,0,5,5.00
02/07/2005,18:53,1123.75,1123.75,1123.50,1123.50,0,82,82.00
02/07/2005,18:54,1123.50,1123.50,1123.50,1123.50,0,11,11.00
02/07/2005,18:55,1123.50,1123.50,1123.50,1123.50,0,13,13.00
02/07/2005,18:56,1123.75,1123.75,1123.75,1123.75,11,0,11.00
02/07/2005,18:57,1123.50,1123.50,1123.50,1123.50,0,8,8.00
02/07/2005,18:58,1123.50,1123.50,1123.50,1123.50,0,5,5.00
02/07/2005,19:02,1123.75,1123.75,1123.75,1123.75,6,0,6.00
02/07/2005,19:03,1123.75,1124.00,1123.75,1124.00,5,0,5.00
02/07/2005,19:04,1124.00,1124.00,1124.00,1124.00,6,0,6.00
02/07/2005,19:06,1123.75,1123.75,1123.75,1123.75,0,3,3.00
02/07/2005,19:07,1123.75,1123.75,1123.75,1123.75,0,1,1.00
02/07/2005,19:08,1123.75,1123.75,1123.50,1123.50,0,10,10.00
02/07/2005,19:09,1123.75,1123.75,1123.75,1123.75,4,0,4.00
02/07/2005,19:15,1124.00,1124.00,1123.50,1123.50,2,2,4.00
02/07/2005,19:16,1123.75,1123.75,1123.75,1123.75,6,0,6.00
02/07/2005,19:17,1123.75,1123.75,1123.75,1123.75,1,0,1.00
02/07/2005,19:25,1123.50,1123.50,1123.50,1123.50,0,5,5.00
02/07/2005,19:27,1123.75,1123.75,1123.75,1123.75,11,0,11.00
02/07/2005,19:28,1123.75,1123.75,1123.75,1123.75,1,0,1.00
02/07/2005,19:32,1123.75,1123.75,1123.75,1123.75,1,0,1.00
02/07/2005,19:34,1123.50,1123.50,1123.50,1123.50,0,1,1.00
02/07/2005,19:36,1123.50,1123.50,1123.50,1123.50,0,1,1.00
02/07/2005,19:42,1123.50,1123.50,1123.50,1123.50,0,7,7.00
02/07/2005,19:44,1123.50,1123.75,1123.50,1123.75,5,5,10.00
02/07/2005,19:45,1123.75,1124.00,1123.75,1124.00,57,0,57.00
02/07/2005,19:46,1124.00,1124.00,1123.75,1124.00,10,5,15.00
02/07/2005,19:47,1124.00,1124.00,1124.00,1124.00,1,0,1.00
02/07/2005,19:48,1124.00,1124.25,1124.00,1124.00,5,5,10.00
02/07/2005,19:52,1123.75,1123.75,1123.75,1123.75,0,1,1.00
02/07/2005,19:53,1123.75,1123.75,1123.75,1123.75,0,1,1.00
02/07/2005,19:54,1123.75,1123.75,1123.75,1123.75,0,10,10.00
02/07/2005,19:55,1123.50,1123.75,1123.50,1123.75,3,1,4.00
02/07/2005,19:56,1123.75,1123.75,1123.75,1123.75,3,0,3.00
02/07/2005,19:57,1123.50,1123.75,1123.50,1123.75,1,1,2.00
02/07/2005,20:00,1123.50,1123.75,1123.50,1123.75,1,1,2.00
02/07/2005,20:04,1123.75,1123.75,1123.75,1123.75,1,0,1.00
02/07/2005,20:08,1124.00,1124.00,1124.00,1124.00,1,0,1.00
02/07/2005,20:17,1123.75,1123.75,1123.75,1123.75,0,1,1.00
02/07/2005,20:18,1123.75,1123.75,1123.75,1123.75,0,1,1.00
02/07/2005,20:19,1123.75,1124.00,1123.75,1124.00,20,1,21.00
02/07/2005,20:22,1123.75,1124.00,1123.75,1124.00,2,1,3.00
02/07/2005,20:25,1124.00,1124.00,1124.00,1124.00,4,0,4.00
02/07/2005,20:40,1124.00,1124.00,1124.00,1124.00,1,0,1.00
02/07/2005,20:49,1124.00,1124.00,1124.00,1124.00,50,0,50.00
02/07/2005,20:50,1124.00,1124.00,1124.00,1124.00,1,0,1.00
02/07/2005,20:51,1124.00,1124.00,1124.00,1124.00,7,0,7.00
02/07/2005,20:53,1124.00,1124.00,1124.00,1124.00,1,0,1.00
02/07/2005,20:54,1124.00,1124.00,1124.00,1124.00,2,0,2.00
02/07/2005,20:55,1124.00,1124.25,1124.00,1124.25,4,0,4.00
02/07/2005,20:57,1124.00,1124.00,1124.00,1124.00,0,1,1.00
02/07/2005,21:02,1124.00,1124.00,1124.00,1124.00,0,1,1.00
02/07/2005,21:03,1124.00,1124.00,1124.00,1124.00,0,1,1.00
02/07/2005,21:05,1124.00,1124.00,1124.00,1124.00,0,2,2.00
02/07/2005,21:09,1123.75,1123.75,1123.75,1123.75,0,1,1.00
02/07/2005,21:25,1123.75,1123.75,1123.75,1123.75,0,5,5.00
02/07/2005,21:34,1124.00,1124.00,1124.00,1124.00,20,0,20.00
02/07/2005,21:40,1123.75,1123.75,1123.75,1123.75,0,1,1.00
02/07/2005,21:42,1124.00,1124.00,1124.00,1124.00,5,0,5.00
02/07/2005,21:47,1124.00,1124.00,1124.00,1124.00,27,0,27.00
02/07/2005,21:48,1124.00,1124.00,1124.00,1124.00,10,0,10.00
02/07/2005,21:49,1124.00,1124.00,1123.75,1123.75,6,13,19.00
02/07/2005,21:50,1123.75,1123.75,1123.75,1123.75,0,4,4.00
02/07/2005,21:51,1123.75,1123.75,1123.75,1123.75,0,2,2.00
02/07/2005,21:52,1123.75,1123.75,1123.75,1123.75,0,3,3.00
02/07/2005,21:53,1123.75,1123.75,1123.75,1123.75,0,4,4.00
02/07/2005,21:55,1123.50,1123.50,1123.50,1123.50,0,1,1.00
02/07/2005,21:57,1123.75,1123.75,1123.75,1123.75,5,0,5.00
02/07/2005,21:59,1123.75,1123.75,1123.75,1123.75,1,0,1.00
02/07/2005,22:00,1123.75,1123.75,1123.75,1123.75,1,0,1.00
02/07/2005,22:01,1123.75,1123.75,1123.75,1123.75,4,0,4.00
02/07/2005,22:02,1123.75,1123.75,1123.75,1123.75,2,0,2.00
02/07/2005,22:05,1123.75,1123.75,1123.75,1123.75,5,0,5.00
02/07/2005,22:07,1124.00,1124.00,1124.00,1124.00,1,0,1.00
02/07/2005,22:10,1123.75,1123.75,1123.75,1123.75,0,1,1.00
02/07/2005,22:11,1123.75,1123.75,1123.50,1123.50,0,6,6.00
02/07/2005,22:12,1123.50,1123.50,1123.50,1123.50,0,21,21.00
02/07/2005,22:14,1123.75,1123.75,1123.75,1123.75,1,0,1.00
02/07/2005,22:15,1123.75,1123.75,1123.75,1123.75,11,0,11.00
02/07/2005,22:17,1124.00,1124.00,1124.00,1124.00,5,0,5.00
02/07/2005,22:19,1124.00,1124.00,1124.00,1124.00,9,0,9.00
02/07/2005,22:21,1123.75,1123.75,1123.75,1123.75,0,1,1.00
02/07/2005,22:23,1124.25,1124.25,1124.25,1124.25,1,0,1.00
02/07/2005,22:25,1124.25,1124.25,1124.25,1124.25,1,0,1.00
02/07/2005,22:26,1124.25,1124.25,1124.25,1124.25,1,0,1.00
02/07/2005,22:27,1124.25,1124.25,1124.25,1124.25,1,0,1.00
02/07/2005,22:30,1124.00,1124.00,1124.00,1124.00,0,2,2.00
02/07/2005,22:33,1124.00,1124.00,1124.00,1124.00,0,1,1.00
02/07/2005,22:36,1124.00,1124.00,1124.00,1124.00,0,2,2.00
02/07/2005,22:37,1124.00,1124.00,1124.00,1124.00,0,1,1.00
02/07/2005,22:40,1124.00,1124.00,1123.75,1123.75,0,4,4.00
02/07/2005,22:45,1124.00,1124.00,1124.00,1124.00,1,0,1.00
02/07/2005,22:58,1124.00,1124.00,1124.00,1124.00,3,0,3.00
02/07/2005,23:04,1124.00,1124.00,1124.00,1124.00,1,0,1.00
02/07/2005,23:18,1124.00,1124.00,1124.00,1124.00,5,0,5.00
02/07/2005,23:22,1124.00,1124.00,1124.00,1124.00,15,0,15.00
02/07/2005,23:24,1123.75,1123.75,1123.75,1123.75,0,11,11.00
02/07/2005,23:27,1123.75,1123.75,1123.75,1123.75,0,1,1.00
02/07/2005,23:44,1123.75,1123.75,1123.75,1123.75,0,15,15.00
02/07/2005,23:45,1123.75,1123.75,1123.50,1123.75,2,22,24.00
02/07/2005,23:47,1123.75,1123.75,1123.75,1123.75,1,0,1.00
02/07/2005,23:50,1123.75,1123.75,1123.75,1123.75,1,0,1.00
02/07/2005,23:53,1123.50,1123.75,1123.50,1123.75,1,18,19.00
02/08/2005,00:01,1123.50,1123.50,1123.50,1123.50,0,1,1.00
02/08/2005,00:02,1123.75,1123.75,1123.75,1123.75,1,0,1.00
02/08/2005,00:06,1123.75,1123.75,1123.75,1123.75,1,0,1.00
02/08/2005,00:16,1123.75,1123.75,1123.75,1123.75,2,0,2.00
02/08/2005,00:18,1123.75,1123.75,1123.75,1123.75,2,0,2.00
02/08/2005,00:21,1123.75,1123.75,1123.75,1123.75,1,0,1.00
02/08/2005,00:23,1123.75,1123.75,1123.75,1123.75,1,0,1.00
02/08/2005,00:35,1123.75,1123.75,1123.75,1123.75,6,0,6.00
02/08/2005,00:39,1124.00,1124.00,1124.00,1124.00,2,0,2.00
02/08/2005,00:48,1123.75,1123.75,1123.75,1123.75,0,7,7.00
02/08/2005,00:50,1124.00,1124.00,1124.00,1124.00,2,0,2.00
02/08/2005,00:57,1123.75,1123.75,1123.75,1123.75,0,1,1.00
02/08/2005,01:01,1124.00,1124.00,1124.00,1124.00,1,0,1.00
02/08/2005,01:02,1123.75,1123.75,1123.75,1123.75,0,2,2.00
02/08/2005,01:03,1123.75,1124.00,1123.50,1123.75,26,45,71.00
02/08/2005,01:04,1123.75,1123.75,1123.75,1123.75,0,15,15.00
02/08/2005,01:05,1123.75,1123.75,1123.75,1123.75,0,14,14.00
02/08/2005,01:06,1123.75,1123.75,1123.75,1123.75,0,4,4.00
02/08/2005,01:08,1123.75,1123.75,1123.75,1123.75,0,2,2.00
02/08/2005,01:18,1123.75,1123.75,1123.75,1123.75,0,1,1.00
02/08/2005,01:21,1124.00,1124.00,1124.00,1124.00,4,0,4.00
02/08/2005,01:24,1124.00,1124.25,1124.00,1124.25,64,0,64.00
02/08/2005,01:25,1124.25,1124.25,1124.25,1124.25,25,0,25.00
02/08/2005,01:26,1124.25,1124.25,1124.25,1124.25,25,0,25.00
02/08/2005,01:28,1124.25,1124.25,1124.25,1124.25,2,0,2.00
02/08/2005,01:33,1124.25,1124.25,1124.25,1124.25,50,0,50.00
02/08/2005,01:35,1124.25,1124.25,1124.25,1124.25,15,0,15.00
02/08/2005,01:41,1124.00,1124.00,1124.00,1124.00,0,2,2.00
02/08/2005,01:45,1124.25,1124.25,1124.25,1124.25,20,0,20.00
02/08/2005,01:46,1124.25,1124.25,1124.25,1124.25,7,0,7.00
02/08/2005,01:47,1124.00,1124.00,1124.00,1124.00,0,112,112.00
02/08/2005,01:48,1124.00,1124.00,1124.00,1124.00,0,55,55.00
02/08/2005,01:49,1124.00,1124.00,1124.00,1124.00,0,5,5.00
02/08/2005,01:50,1124.00,1124.00,1124.00,1124.00,0,2,2.00
02/08/2005,01:54,1124.00,1124.00,1124.00,1124.00,0,25,25.00
02/08/2005,01:56,1124.00,1124.00,1123.75,1123.75,0,78,78.00
02/08/2005,01:58,1123.50,1123.75,1123.50,1123.75,19,1,20.00
02/08/2005,01:59,1123.75,1123.75,1123.75,1123.75,13,0,13.00
02/08/2005,02:00,1123.75,1123.75,1123.75,1123.75,24,0,24.00
02/08/2005,02:01,1124.00,1124.00,1123.75,1123.75,9,59,68.00
02/08/2005,02:02,1123.75,1123.75,1123.75,1123.75,0,8,8.00
02/08/2005,02:03,1123.75,1124.00,1123.75,1124.00,2,28,30.00
02/08/2005,02:04,1124.00,1124.00,1124.00,1124.00,55,0,55.00
02/08/2005,02:05,1124.00,1124.00,1124.00,1124.00,11,0,11.00
02/08/2005,02:06,1124.00,1124.00,1124.00,1124.00,1,0,1.00
02/08/2005,02:07,1124.00,1124.00,1123.75,1123.75,7,57,64.00
02/08/2005,02:08,1123.50,1123.50,1123.50,1123.50,0,10,10.00
02/08/2005,02:09,1123.75,1123.75,1123.75,1123.75,1,0,1.00
02/08/2005,02:10,1123.50,1123.50,1123.50,1123.50,0,101,101.00
02/08/2005,02:11,1123.75,1123.75,1123.50,1123.50,63,5,68.00
02/08/2005,02:12,1123.50,1123.50,1123.50,1123.50,0,60,60.00
02/08/2005,02:13,1123.50,1123.75,1123.50,1123.50,2,42,44.00
02/08/2005,02:14,1123.50,1123.50,1123.25,1123.50,26,128,154.00
02/08/2005,02:15,1123.50,1123.50,1123.50,1123.50,1,0,1.00
02/08/2005,02:16,1123.50,1123.75,1123.25,1123.75,220,257,477.00
02/08/2005,02:17,1123.75,1123.75,1123.75,1123.75,66,0,66.00
02/08/2005,02:18,1124.00,1124.00,1123.50,1123.50,2,54,56.00
02/08/2005,02:19,1123.50,1123.50,1123.25,1123.25,1,141,142.00
02/08/2005,02:20,1123.50,1123.50,1123.50,1123.50,1,0,1.00
02/08/2005,02:21,1123.25,1123.25,1123.25,1123.25,0,10,10.00
02/08/2005,02:22,1123.50,1123.50,1123.50,1123.50,19,0,19.00
02/08/2005,02:23,1123.50,1123.50,1123.50,1123.50,32,0,32.00
02/08/2005,02:24,1123.50,1123.50,1123.50,1123.50,19,0,19.00
02/08/2005,02:26,1123.50,1123.50,1123.50,1123.50,1,0,1.00
02/08/2005,02:28,1123.25,1123.25,1123.25,1123.25,0,35,35.00
02/08/2005,02:29,1123.25,1123.25,1123.00,1123.25,5,5,10.00
02/08/2005,02:30,1123.25,1123.25,1123.25,1123.25,18,0,18.00
02/08/2005,02:31,1123.25,1123.25,1123.25,1123.25,4,0,4.00
02/08/2005,02:32,1123.25,1123.25,1123.25,1123.25,10,0,10.00
02/08/2005,02:33,1123.50,1123.50,1123.50,1123.50,1,0,1.00
02/08/2005,02:34,1123.25,1123.25,1123.25,1123.25,0,15,15.00
02/08/2005,02:36,1123.25,1123.25,1123.25,1123.25,0,5,5.00
02/08/2005,02:37,1123.50,1123.75,1123.50,1123.75,107,0,107.00
02/08/2005,02:38,1123.50,1123.50,1123.50,1123.50,0,17,17.00
02/08/2005,02:41,1123.75,1124.00,1123.75,1124.00,19,0,19.00
02/08/2005,02:43,1124.00,1124.00,1123.75,1123.75,41,1,42.00
02/08/2005,02:45,1124.00,1124.00,1124.00,1124.00,1,0,1.00
02/08/2005,02:46,1124.00,1124.25,1124.00,1124.00,16,12,28.00
02/08/2005,02:47,1124.00,1124.00,1123.75,1123.75,7,9,16.00
02/08/2005,02:48,1124.00,1124.25,1124.00,1124.25,16,0,16.00
02/08/2005,02:49,1124.00,1124.00,1124.00,1124.00,0,20,20.00
02/08/2005,02:50,1123.75,1123.75,1123.75,1123.75,0,3,3.00
02/08/2005,02:52,1124.00,1124.00,1124.00,1124.00,6,0,6.00
02/08/2005,02:55,1124.25,1124.25,1124.00,1124.00,1,3,4.00
02/08/2005,02:56,1124.00,1124.00,1124.00,1124.00,0,12,12.00
02/08/2005,02:57,1124.00,1124.00,1124.00,1124.00,0,3,3.00
02/08/2005,03:00,1124.25,1124.25,1124.25,1124.25,101,0,101.00
02/08/2005,03:01,1124.25,1124.50,1124.25,1124.25,8,9,17.00
02/08/2005,03:02,1124.25,1124.25,1124.25,1124.25,0,1,1.00
02/08/2005,03:03,1124.25,1124.25,1124.25,1124.25,0,5,5.00
02/08/2005,03:04,1124.25,1124.25,1124.25,1124.25,0,1,1.00
02/08/2005,03:05,1124.25,1124.25,1124.25,1124.25,0,8,8.00
02/08/2005,03:07,1124.50,1124.50,1124.50,1124.50,40,0,40.00
02/08/2005,03:09,1124.50,1124.50,1124.50,1124.50,1,0,1.00
02/08/2005,03:10,1124.50,1124.50,1124.50,1124.50,15,0,15.00
02/08/2005,03:11,1124.25,1124.25,1124.25,1124.25,0,1,1.00
02/08/2005,03:12,1124.50,1124.50,1124.25,1124.25,1,5,6.00
02/08/2005,03:13,1124.50,1124.50,1124.50,1124.50,2,0,2.00
02/08/2005,03:15,1124.25,1124.25,1124.25,1124.25,0,1,1.00
02/08/2005,03:18,1124.50,1124.50,1124.25,1124.50,44,4,48.00
02/08/2005,03:19,1124.50,1124.50,1124.50,1124.50,140,0,140.00
02/08/2005,03:20,1124.25,1124.25,1124.25,1124.25,0,60,60.00
02/08/2005,03:21,1124.50,1124.50,1124.25,1124.25,12,18,30.00
02/08/2005,03:22,1124.25,1124.25,1124.25,1124.25,0,41,41.00
02/08/2005,03:23,1124.25,1124.25,1124.25,1124.25,0,26,26.00
02/08/2005,03:24,1124.50,1124.50,1124.50,1124.50,1,0,1.00
02/08/2005,03:25,1124.50,1124.50,1124.50,1124.50,4,0,4.00
02/08/2005,03:27,1124.50,1124.50,1124.50,1124.50,1,0,1.00
02/08/2005,03:28,1124.50,1124.50,1124.50,1124.50,51,0,51.00
02/08/2005,03:29,1124.25,1124.25,1124.25,1124.25,0,135,135.00
02/08/2005,03:31,1124.00,1124.00,1124.00,1124.00,0,121,121.00
02/08/2005,03:32,1123.75,1123.75,1123.75,1123.75,0,1,1.00
02/08/2005,03:33,1124.00,1124.00,1124.00,1124.00,5,0,5.00
02/08/2005,03:36,1124.25,1124.25,1124.25,1124.25,134,0,134.00
02/08/2005,03:38,1124.50,1124.50,1124.50,1124.50,1,0,1.00
02/08/2005,03:39,1124.50,1124.50,1124.50,1124.50,1,0,1.00
02/08/2005,03:41,1124.50,1124.50,1124.50,1124.50,1,0,1.00
02/08/2005,03:42,1124.50,1124.50,1124.50,1124.50,1,0,1.00
02/08/2005,03:43,1124.50,1124.75,1124.50,1124.50,107,23,130.00
02/08/2005,03:44,1124.50,1124.75,1124.50,1124.50,49,3,52.00
02/08/2005,03:46,1124.50,1124.50,1124.50,1124.50,0,22,22.00
02/08/2005,03:47,1124.50,1124.50,1124.50,1124.50,0,13,13.00
02/08/2005,03:48,1124.50,1124.50,1124.50,1124.50,0,5,5.00
02/08/2005,03:49,1124.75,1124.75,1124.75,1124.75,3,0,3.00
02/08/2005,03:50,1124.75,1124.75,1124.75,1124.75,8,0,8.00
02/08/2005,03:51,1124.50,1125.00,1124.50,1124.75,174,39,213.00
02/08/2005,03:52,1124.75,1124.75,1124.75,1124.75,0,66,66.00
02/08/2005,03:57,1124.75,1124.75,1124.75,1124.75,0,14,14.00
02/08/2005,03:58,1124.75,1124.75,1124.75,1124.75,0,52,52.00
02/08/2005,03:59,1124.75,1124.75,1124.50,1124.50,0,47,47.00
02/08/2005,04:01,1124.75,1124.75,1124.75,1124.75,41,0,41.00
02/08/2005,04:02,1124.75,1124.75,1124.75,1124.75,98,0,98.00
02/08/2005,04:03,1124.75,1124.75,1124.75,1124.75,6,0,6.00
02/08/2005,04:04,1124.75,1124.75,1124.75,1124.75,5,0,5.00
02/08/2005,04:06,1124.75,1124.75,1124.75,1124.75,39,0,39.00
02/08/2005,04:07,1124.75,1124.75,1124.75,1124.75,18,0,18.00
02/08/2005,04:08,1124.75,1124.75,1124.50,1124.50,18,1,19.00
02/08/2005,04:09,1124.50,1124.75,1124.50,1124.75,1,32,33.00
02/08/2005,04:10,1124.75,1124.75,1124.75,1124.75,5,0,5.00
02/08/2005,04:11,1124.75,1124.75,1124.75,1124.75,1,0,1.00
02/08/2005,04:16,1124.75,1124.75,1124.75,1124.75,1,0,1.00
02/08/2005,04:18,1124.50,1124.50,1124.50,1124.50,0,59,59.00
02/08/2005,04:19,1124.50,1124.50,1124.50,1124.50,0,1,1.00
02/08/2005,04:20,1124.50,1124.75,1124.50,1124.75,1,5,6.00
02/08/2005,04:23,1124.75,1124.75,1124.75,1124.75,127,0,127.00
02/08/2005,04:24,1124.75,1124.75,1124.75,1124.75,9,0,9.00
02/08/2005,04:26,1124.75,1125.00,1124.75,1125.00,4,0,4.00
02/08/2005,04:27,1124.75,1124.75,1124.75,1124.75,0,8,8.00
02/08/2005,04:28,1124.75,1124.75,1124.75,1124.75,0,1,1.00
02/08/2005,04:29,1125.00,1125.00,1125.00,1125.00,1,0,1.00
02/08/2005,04:30,1124.75,1124.75,1124.75,1124.75,0,2,2.00
02/08/2005,04:31,1124.75,1125.00,1124.75,1125.00,2,3,5.00
02/08/2005,04:33,1124.75,1124.75,1124.75,1124.75,0,6,6.00
02/08/2005,04:35,1124.75,1124.75,1124.75,1124.75,0,105,105.00
02/08/2005,04:38,1125.00,1125.00,1125.00,1125.00,26,0,26.00
02/08/2005,04:39,1125.00,1125.25,1125.00,1125.25,542,0,542.00
02/08/2005,04:40,1125.25,1125.50,1125.25,1125.25,141,3,144.00
02/08/2005,04:41,1125.50,1125.50,1125.25,1125.25,2,97,99.00
02/08/2005,04:42,1125.25,1125.25,1125.25,1125.25,0,56,56.00
02/08/2005,04:43,1125.25,1125.25,1125.25,1125.25,0,1,1.00
02/08/2005,04:44,1125.25,1125.50,1125.25,1125.25,1,17,18.00
02/08/2005,04:45,1125.00,1125.25,1125.00,1125.25,14,2,16.00
02/08/2005,04:46,1125.25,1125.25,1125.25,1125.25,49,0,49.00
02/08/2005,04:47,1125.25,1125.50,1125.25,1125.50,60,0,60.00
02/08/2005,04:48,1125.25,1125.50,1125.25,1125.50,1,3,4.00
02/08/2005,04:49,1125.25,1125.25,1125.25,1125.25,0,5,5.00
02/08/2005,04:50,1125.25,1125.25,1125.25,1125.25,0,11,11.00
02/08/2005,04:51,1125.25,1125.25,1125.25,1125.25,0,1,1.00
02/08/2005,04:52,1125.25,1125.25,1125.25,1125.25,0,3,3.00
02/08/2005,04:54,1125.25,1125.50,1125.25,1125.50,10,2,12.00
02/08/2005,04:56,1125.50,1125.50,1125.50,1125.50,20,0,20.00
02/08/2005,04:57,1125.50,1125.50,1125.50,1125.50,75,0,75.00
02/08/2005,04:58,1125.50,1125.75,1125.50,1125.50,75,22,97.00
02/08/2005,04:59,1125.50,1125.50,1125.50,1125.50,0,8,8.00
02/08/2005,05:00,1125.50,1125.50,1125.50,1125.50,0,5,5.00
02/08/2005,05:01,1125.50,1125.50,1125.50,1125.50,0,3,3.00
02/08/2005,05:03,1125.75,1125.75,1125.75,1125.75,1,0,1.00
02/08/2005,05:04,1125.75,1125.75,1125.50,1125.50,50,2,52.00
02/08/2005,05:06,1125.75,1125.75,1125.75,1125.75,35,0,35.00
02/08/2005,05:08,1125.50,1125.50,1125.50,1125.50,0,137,137.00
02/08/2005,05:09,1125.25,1125.25,1125.25,1125.25,0,73,73.00
02/08/2005,05:10,1125.25,1125.25,1125.25,1125.25,0,12,12.00
02/08/2005,05:11,1125.50,1125.50,1125.50,1125.50,27,0,27.00
02/08/2005,05:12,1125.50,1125.50,1125.50,1125.50,119,0,119.00
02/08/2005,05:13,1125.50,1125.75,1125.50,1125.75,3,0,3.00
02/08/2005,05:15,1125.50,1125.50,1125.50,1125.50,0,2,2.00
02/08/2005,05:17,1125.50,1125.50,1125.50,1125.50,0,2,2.00
02/08/2005,05:20,1125.50,1125.50,1125.25,1125.25,0,62,62.00
02/08/2005,05:22,1125.50,1125.50,1125.50,1125.50,45,0,45.00
02/08/2005,05:23,1125.50,1125.50,1125.50,1125.50,21,0,21.00
02/08/2005,05:25,1125.50,1125.50,1125.50,1125.50,26,0,26.00
02/08/2005,05:26,1125.50,1125.50,1125.50,1125.50,1,0,1.00
02/08/2005,05:27,1125.25,1125.25,1125.25,1125.25,0,2,2.00
02/08/2005,05:28,1125.25,1125.25,1125.25,1125.25,0,1,1.00
02/08/2005,05:30,1125.25,1125.25,1125.25,1125.25,0,1,1.00
02/08/2005,05:31,1125.25,1125.25,1125.25,1125.25,0,9,9.00
02/08/2005,05:32,1125.50,1125.50,1125.50,1125.50,13,0,13.00
02/08/2005,05:36,1125.25,1125.25,1125.25,1125.25,0,1,1.00
02/08/2005,05:38,1125.50,1125.50,1125.50,1125.50,2,0,2.00
02/08/2005,05:39,1125.50,1125.50,1125.25,1125.25,1,1,2.00
02/08/2005,05:40,1125.50,1125.50,1125.50,1125.50,26,0,26.00
02/08/2005,05:41,1125.25,1125.25,1125.25,1125.25,0,3,3.00
02/08/2005,05:46,1125.25,1125.25,1125.25,1125.25,0,1,1.00
02/08/2005,05:47,1125.25,1125.25,1125.25,1125.25,0,10,10.00
02/08/2005,05:49,1125.25,1125.25,1125.25,1125.25,0,10,10.00
02/08/2005,05:53,1125.25,1125.25,1125.25,1125.25,0,1,1.00
02/08/2005,05:54,1125.25,1125.25,1125.25,1125.25,0,7,7.00
02/08/2005,05:55,1125.25,1125.25,1125.25,1125.25,0,2,2.00
02/08/2005,05:56,1125.25,1125.50,1125.25,1125.50,1,1,2.00
02/08/2005,05:59,1125.50,1125.50,1125.50,1125.50,5,0,5.00
02/08/2005,06:01,1125.50,1125.50,1125.50,1125.50,56,0,56.00
02/08/2005,06:02,1125.50,1125.50,1125.50,1125.50,10,0,10.00
02/08/2005,06:04,1125.25,1125.25,1125.25,1125.25,0,6,6.00
02/08/2005,06:05,1125.25,1125.25,1125.25,1125.25,0,2,2.00
02/08/2005,06:06,1125.25,1125.25,1125.25,1125.25,0,2,2.00
02/08/2005,06:07,1125.25,1125.25,1125.25,1125.25,0,4,4.00
02/08/2005,06:09,1125.50,1125.50,1125.50,1125.50,1,0,1.00
02/08/2005,06:10,1125.50,1125.50,1125.50,1125.50,156,0,156.00
02/08/2005,06:11,1125.50,1125.50,1125.50,1125.50,18,0,18.00
02/08/2005,06:12,1125.75,1125.75,1125.75,1125.75,2,0,2.00
02/08/2005,06:13,1125.50,1125.50,1125.50,1125.50,0,3,3.00
02/08/2005,06:16,1125.75,1125.75,1125.75,1125.75,1,0,1.00
02/08/2005,06:17,1125.75,1125.75,1125.75,1125.75,2,0,2.00
02/08/2005,06:18,1125.50,1125.50,1125.50,1125.50,0,56,56.00
02/08/2005,06:19,1125.50,1125.75,1125.50,1125.75,34,11,45.00
02/08/2005,06:20,1125.75,1125.75,1125.75,1125.75,50,0,50.00
02/08/2005,06:21,1125.75,1125.75,1125.75,1125.75,50,0,50.00
02/08/2005,06:22,1125.50,1125.50,1125.50,1125.50,0,10,10.00
02/08/2005,06:24,1125.50,1125.50,1125.50,1125.50,0,15,15.00
02/08/2005,06:25,1125.75,1125.75,1125.75,1125.75,46,0,46.00
02/08/2005,06:26,1125.50,1125.50,1125.50,1125.50,0,21,21.00
02/08/2005,06:27,1125.50,1125.75,1125.50,1125.50,50,11,61.00
02/08/2005,06:28,1125.50,1125.75,1125.50,1125.50,5,110,115.00
02/08/2005,06:29,1125.50,1125.50,1125.50,1125.50,0,1,1.00
02/08/2005,06:30,1125.50,1125.50,1125.50,1125.50,0,10,10.00
02/08/2005,06:31,1125.25,1125.50,1125.25,1125.50,45,10,55.00
02/08/2005,06:32,1125.25,1125.25,1125.25,1125.25,0,4,4.00
02/08/2005,06:34,1125.25,1125.25,1125.25,1125.25,0,202,202.00
02/08/2005,06:35,1125.25,1125.25,1125.25,1125.25,0,44,44.00
02/08/2005,06:36,1125.00,1125.25,1125.00,1125.25,1,2,3.00
02/08/2005,06:37,1125.25,1125.25,1125.25,1125.25,21,0,21.00
02/08/2005,06:40,1125.25,1125.25,1125.00,1125.00,1,2,3.00
02/08/2005,06:42,1125.00,1125.00,1125.00,1125.00,0,2,2.00
02/08/2005,06:43,1125.00,1125.00,1125.00,1125.00,0,140,140.00
02/08/2005,06:45,1125.00,1125.00,1125.00,1125.00,0,3,3.00
02/08/2005,06:46,1125.25,1125.25,1125.25,1125.25,13,0,13.00
02/08/2005,06:47,1125.00,1125.00,1125.00,1125.00,0,3,3.00
02/08/2005,06:48,1125.00,1125.00,1125.00,1125.00,0,9,9.00
02/08/2005,06:49,1125.25,1125.25,1125.00,1125.00,5,1,6.00
02/08/2005,06:52,1125.00,1125.00,1125.00,1125.00,0,17,17.00
02/08/2005,06:53,1125.25,1125.25,1125.25,1125.25,4,0,4.00
02/08/2005,06:56,1125.25,1125.25,1125.00,1125.25,2,1,3.00
02/08/2005,06:57,1125.00,1125.00,1125.00,1125.00,0,5,5.00
02/08/2005,06:58,1125.00,1125.00,1125.00,1125.00,0,1,1.00
02/08/2005,07:00,1125.25,1125.25,1125.25,1125.25,1,0,1.00
02/08/2005,07:02,1125.00,1125.00,1125.00,1125.00,0,5,5.00
02/08/2005,07:03,1125.25,1125.25,1125.25,1125.25,145,0,145.00
02/08/2005,07:04,1125.25,1125.25,1125.25,1125.25,56,0,56.00
02/08/2005,07:05,1125.25,1125.50,1125.25,1125.50,16,0,16.00
02/08/2005,07:06,1125.50,1125.50,1125.50,1125.50,5,0,5.00
02/08/2005,07:07,1125.25,1125.25,1124.75,1124.75,6,227,233.00
02/08/2005,07:08,1125.00,1125.00,1124.75,1125.00,39,1,40.00
02/08/2005,07:09,1125.00,1125.00,1124.75,1124.75,4,1,5.00
02/08/2005,07:10,1125.00,1125.00,1125.00,1125.00,1,0,1.00
02/08/2005,07:11,1124.75,1125.00,1124.75,1124.75,7,3,10.00
02/08/2005,07:12,1124.75,1124.75,1124.50,1124.75,7,203,210.00
02/08/2005,07:13,1124.50,1124.50,1124.50,1124.50,0,204,204.00
02/08/2005,07:14,1124.50,1124.50,1124.25,1124.25,0,71,71.00
02/08/2005,07:15,1124.50,1124.50,1124.50,1124.50,141,0,141.00
02/08/2005,07:16,1124.50,1124.75,1124.50,1124.75,105,0,105.00
02/08/2005,07:17,1124.50,1124.50,1124.50,1124.50,0,4,4.00
02/08/2005,07:18,1124.50,1124.50,1124.50,1124.50,0,30,30.00
02/08/2005,07:19,1124.50,1124.50,1124.50,1124.50,0,6,6.00
02/08/2005,07:20,1124.50,1124.50,1124.50,1124.50,0,18,18.00
02/08/2005,07:21,1124.50,1124.75,1124.50,1124.75,52,1,53.00
02/08/2005,07:22,1124.75,1124.75,1124.75,1124.75,41,0,41.00
02/08/2005,07:23,1124.75,1124.75,1124.75,1124.75,11,0,11.00
02/08/2005,07:24,1124.75,1124.75,1124.75,1124.75,15,0,15.00
02/08/2005,07:25,1124.75,1124.75,1124.75,1124.75,1,0,1.00
02/08/2005,07:26,1124.75,1124.75,1124.75,1124.75,117,0,117.00
02/08/2005,07:27,1124.75,1124.75,1124.75,1124.75,7,0,7.00
02/08/2005,07:28,1125.00,1125.00,1125.00,1125.00,1,0,1.00
02/08/2005,07:29,1124.75,1124.75,1124.75,1124.75,0,37,37.00
02/08/2005,07:30,1124.50,1124.75,1124.50,1124.50,10,183,193.00
02/08/2005,07:31,1124.50,1124.75,1124.25,1124.75,34,8,42.00
02/08/2005,07:32,1124.75,1124.75,1124.75,1124.75,1,0,1.00
02/08/2005,07:33,1124.75,1124.75,1124.75,1124.75,15,0,15.00
02/08/2005,07:34,1124.75,1124.75,1124.75,1124.75,6,0,6.00
02/08/2005,07:36,1124.50,1125.25,1124.50,1125.00,782,221,1003.00
02/08/2005,07:37,1125.00,1125.00,1125.00,1125.00,84,0,84.00
02/08/2005,07:38,1124.75,1125.00,1124.75,1125.00,21,22,43.00
02/08/2005,07:39,1125.00,1125.00,1125.00,1125.00,159,0,159.00
02/08/2005,07:40,1124.75,1125.00,1124.75,1125.00,3,1,4.00
02/08/2005,07:41,1124.75,1124.75,1124.50,1124.50,0,116,116.00
02/08/2005,07:42,1124.50,1124.50,1124.50,1124.50,0,25,25.00
02/08/2005,07:43,1124.75,1124.75,1124.50,1124.50,17,20,37.00
02/08/2005,07:44,1124.50,1124.50,1124.50,1124.50,0,3,3.00
02/08/2005,07:45,1124.75,1124.75,1124.50,1124.75,152,2,154.00
02/08/2005,07:46,1124.75,1124.75,1124.50,1124.50,5,2,7.00
02/08/2005,07:49,1124.75,1124.75,1124.50,1124.50,1,248,249.00
02/08/2005,07:50,1124.50,1124.50,1124.25,1124.25,0,386,386.00
02/08/2005,07:51,1124.25,1124.50,1124.25,1124.50,5,4,9.00
02/08/2005,07:52,1124.50,1124.50,1124.50,1124.50,12,0,12.00
02/08/2005,07:53,1124.25,1124.25,1124.25,1124.25,0,429,429.00
02/08/2005,07:54,1124.50,1124.50,1124.50,1124.50,5,0,5.00
02/08/2005,07:55,1124.25,1124.25,1124.25,1124.25,0,2,2.00
02/08/2005,07:56,1124.50,1124.50,1124.25,1124.25,2,90,92.00
02/08/2005,07:57,1124.25,1124.25,1124.00,1124.25,39,17,56.00
02/08/2005,07:58,1124.25,1124.50,1124.25,1124.25,40,26,66.00
02/08/2005,07:59,1124.25,1124.25,1124.25,1124.25,0,13,13.00
02/08/2005,08:00,1124.25,1124.50,1124.25,1124.50,120,4,124.00
02/08/2005,08:01,1124.50,1124.50,1124.50,1124.50,1,0,1.00
02/08/2005,08:02,1124.50,1124.50,1124.50,1124.50,24,0,24.00
02/08/2005,08:03,1124.50,1124.50,1124.50,1124.50,36,0,36.00
02/08/2005,08:04,1124.25,1124.50,1124.25,1124.50,23,1,24.00
02/08/2005,08:05,1124.50,1124.50,1124.50,1124.50,30,0,30.00
02/08/2005,08:06,1124.50,1124.50,1124.50,1124.50,29,0,29.00
02/08/2005,08:07,1124.50,1124.50,1124.25,1124.50,35,10,45.00
02/08/2005,08:08,1124.50,1124.75,1124.50,1124.50,40,33,73.00
02/08/2005,08:09,1124.50,1124.50,1124.25,1124.50,105,166,271.00
02/08/2005,08:10,1124.50,1124.50,1124.50,1124.50,55,0,55.00
02/08/2005,08:11,1124.50,1124.50,1124.50,1124.50,10,0,10.00
02/08/2005,08:12,1124.50,1124.50,1124.50,1124.50,63,0,63.00
02/08/2005,08:13,1124.50,1124.50,1124.50,1124.50,59,0,59.00
02/08/2005,08:14,1124.50,1124.75,1124.50,1124.50,6,11,17.00
02/08/2005,08:15,1124.50,1124.50,1124.50,1124.50,0,19,19.00
02/08/2005,08:16,1124.50,1124.50,1124.25,1124.25,0,13,13.00
02/08/2005,08:17,1124.25,1124.50,1124.25,1124.50,5,11,16.00
02/08/2005,08:18,1124.25,1124.50,1124.25,1124.50,1,10,11.00
02/08/2005,08:19,1124.50,1124.50,1124.25,1124.25,57,4,61.00
02/08/2005,08:20,1124.50,1124.50,1124.50,1124.50,68,0,68.00
02/08/2005,08:21,1124.50,1124.50,1124.25,1124.25,7,81,88.00
02/08/2005,08:22,1124.50,1124.50,1124.25,1124.25,3,5,8.00
02/08/2005,08:23,1124.25,1124.50,1124.25,1124.50,5,14,19.00
02/08/2005,08:24,1124.25,1124.50,1124.25,1124.25,4,18,22.00
02/08/2005,08:25,1124.25,1124.50,1124.25,1124.50,2,1,3.00
02/08/2005,08:26,1124.25,1124.25,1124.25,1124.25,0,34,34.00
02/08/2005,08:27,1124.25,1124.50,1124.25,1124.25,1,109,110.00
02/08/2005,08:28,1124.25,1124.25,1124.00,1124.25,19,116,135.00
02/08/2005,08:29,1124.00,1124.00,1124.00,1124.00,0,46,46.00
02/08/2005,08:30,1124.25,1124.25,1124.00,1124.25,170,52,222.00
02/08/2005,08:31,1124.25,1124.50,1124.00,1124.50,1720,768,2488.00
02/08/2005,08:32,1124.25,1124.50,1123.75,1123.75,977,2279,3256.00
02/08/2005,08:33,1123.75,1124.00,1123.75,1123.75,275,839,1114.00
02/08/2005,08:34,1123.75,1124.00,1123.50,1123.75,680,550,1230.00
02/08/2005,08:35,1124.00,1124.25,1123.50,1124.00,1458,1516,2974.00
02/08/2005,08:36,1124.00,1124.00,1123.75,1124.00,244,94,338.00
02/08/2005,08:37,1123.75,1124.25,1123.50,1123.75,849,948,1797.00
02/08/2005,08:38,1123.75,1124.00,1123.50,1123.75,720,439,1159.00
02/08/2005,08:39,1123.75,1124.00,1123.50,1124.00,397,285,682.00
02/08/2005,08:40,1123.75,1124.25,1123.75,1124.00,1026,920,1946.00
02/08/2005,08:41,1124.00,1124.25,1123.75,1124.00,1403,569,1972.00
02/08/2005,08:42,1124.25,1124.25,1123.50,1123.50,132,1530,1662.00
02/08/2005,08:43,1123.75,1124.25,1123.50,1124.00,801,103,904.00
02/08/2005,08:44,1124.00,1124.25,1123.75,1123.75,783,1001,1784.00
02/08/2005,08:45,1124.00,1124.25,1123.75,1124.00,1021,401,1422.00
02/08/2005,08:46,1124.00,1124.25,1124.00,1124.25,34,154,188.00
02/08/2005,08:47,1124.25,1124.25,1123.50,1123.50,96,1512,1608.00
02/08/2005,08:48,1123.75,1124.00,1123.50,1123.75,526,284,810.00
02/08/2005,08:49,1124.00,1124.50,1124.00,1124.50,1295,103,1398.00
02/08/2005,08:50,1124.50,1124.75,1124.25,1124.75,947,175,1122.00
02/08/2005,08:51,1124.75,1124.75,1124.25,1124.75,922,1507,2429.00
02/08/2005,08:52,1124.75,1125.00,1124.25,1124.75,1308,967,2275.00
02/08/2005,08:53,1124.75,1125.25,1124.75,1125.25,2141,122,2263.00
02/08/2005,08:54,1125.50,1125.50,1125.00,1125.25,455,306,761.00
02/08/2005,08:55,1125.25,1125.50,1125.00,1125.50,523,273,796.00
02/08/2005,08:56,1125.50,1125.50,1125.00,1125.00,131,1243,1374.00
02/08/2005,08:57,1125.00,1125.25,1124.75,1125.00,700,63,763.00
02/08/2005,08:58,1125.25,1126.75,1125.00,1126.50,6728,1682,8410.00
02/08/2005,08:59,1126.50,1126.50,1126.00,1126.00,807,905,1712.00
02/08/2005,09:00,1126.00,1126.75,1126.00,1126.50,4557,414,4971.00
02/08/2005,09:01,1126.50,1127.00,1126.50,1126.75,1728,751,2479.00
02/08/2005,09:02,1127.00,1127.25,1126.50,1126.75,1461,1180,2641.00
02/08/2005,09:03,1126.50,1127.25,1126.50,1127.00,1204,258,1462.00
02/08/2005,09:04,1126.75,1127.25,1126.75,1127.00,860,592,1452.00
02/08/2005,09:05,1126.75,1127.00,1126.25,1126.25,367,3125,3492.00
02/08/2005,09:06,1126.25,1126.50,1126.00,1126.25,629,1672,2301.00
02/08/2005,09:07,1126.50,1126.75,1126.25,1126.50,1277,438,1715.00
02/08/2005,09:08,1126.50,1126.75,1126.25,1126.50,404,310,714.00
02/08/2005,09:09,1126.25,1126.50,1126.00,1126.25,77,963,1040.00
02/08/2005,09:10,1126.25,1126.50,1126.00,1126.50,1090,290,1380.00
02/08/2005,09:11,1126.50,1126.75,1126.50,1126.75,272,56,328.00
02/08/2005,09:12,1126.75,1127.25,1126.50,1127.25,3863,783,4646.00
02/08/2005,09:13,1127.00,1127.75,1126.75,1127.50,2969,1462,4431.00
02/08/2005,09:14,1127.50,1127.75,1127.25,1127.25,658,364,1022.00
02/08/2005,09:15,1127.25,1127.75,1127.25,1127.50,1253,632,1885.00
02/08/2005,09:16,1127.25,1127.50,1126.75,1126.75,317,1394,1711.00
02/08/2005,09:17,1126.75,1127.00,1126.75,1126.75,337,235,572.00
02/08/2005,09:18,1127.00,1127.00,1126.75,1127.00,29,94,123.00
02/08/2005,09:19,1126.75,1127.00,1126.25,1126.50,196,1395,1591.00
02/08/2005,09:20,1126.50,1126.75,1126.25,1126.75,200,911,1111.00
02/08/2005,09:21,1126.50,1127.25,1126.50,1127.00,1044,612,1656.00
02/08/2005,09:22,1127.00,1127.00,1126.50,1126.50,603,1144,1747.00
02/08/2005,09:23,1126.50,1126.50,1126.25,1126.25,760,874,1634.00
02/08/2005,09:24,1126.50,1126.75,1126.25,1126.25,240,561,801.00
02/08/2005,09:25,1126.25,1126.75,1126.25,1126.50,323,1125,1448.00
02/08/2005,09:26,1126.50,1126.75,1126.25,1126.75,1078,62,1140.00
02/08/2005,09:27,1126.75,1127.00,1126.75,1126.75,373,99,472.00
02/08/2005,09:28,1127.00,1127.25,1126.75,1127.25,722,567,1289.00
02/08/2005,09:29,1127.00,1127.25,1126.50,1126.50,96,490,586.00
02/08/2005,09:30,1126.50,1126.75,1126.50,1126.50,220,1116,1336.00
02/08/2005,09:31,1126.50,1127.75,1126.25,1127.50,2829,467,3296.00
02/08/2005,09:32,1127.75,1128.50,1127.50,1128.25,4720,1841,6561.00
02/08/2005,09:33,1128.25,1129.25,1128.25,1128.75,4269,1967,6236.00
02/08/2005,09:34,1128.75,1129.25,1128.50,1129.00,1515,419,1934.00
02/08/2005,09:35,1128.75,1129.00,1128.50,1128.75,629,1057,1686.00
02/08/2005,09:36,1128.50,1128.75,1128.25,1128.50,729,778,1507.00
02/08/2005,09:37,1128.50,1128.50,1128.25,1128.50,62,209,271.00
02/08/2005,09:38,1128.50,1128.50,1128.00,1128.25,242,1069,1311.00
02/08/2005,09:39,1128.25,1128.50,1127.75,1128.25,673,2232,2905.00
02/08/2005,09:40,1128.00,1128.25,1128.00,1128.00,36,146,182.00
02/08/2005,09:41,1128.00,1128.25,1128.00,1128.25,61,467,528.00
02/08/2005,09:42,1128.25,1128.25,1128.00,1128.25,689,833,1522.00
02/08/2005,09:43,1128.00,1128.50,1128.00,1128.00,782,493,1275.00
02/08/2005,09:44,1128.00,1128.25,1127.75,1127.75,55,627,682.00
02/08/2005,09:45,1128.00,1128.50,1128.00,1128.25,783,105,888.00
02/08/2005,09:46,1128.50,1129.00,1128.25,1128.75,1473,131,1604.00
02/08/2005,09:47,1128.75,1129.00,1128.50,1128.50,419,715,1134.00
02/08/2005,09:48,1128.25,1128.50,1128.00,1128.00,24,993,1017.00
02/08/2005,09:49,1128.00,1128.25,1127.50,1127.75,386,1810,2196.00
02/08/2005,09:50,1127.75,1128.00,1127.50,1127.75,214,1087,1301.00
02/08/2005,09:51,1127.75,1128.00,1127.50,1127.75,564,1132,1696.00
02/08/2005,09:52,1127.50,1128.00,1127.50,1127.75,861,441,1302.00
02/08/2005,09:53,1128.00,1128.25,1127.50,1128.25,853,466,1319.00
02/08/2005,09:54,1128.00,1128.25,1128.00,1128.25,265,99,364.00
02/08/2005,09:55,1128.00,1128.50,1128.00,1128.00,441,382,823.00
02/08/2005,09:56,1128.00,1128.25,1127.50,1127.75,296,765,1061.00
02/08/2005,09:57,1127.75,1128.00,1127.50,1128.00,159,219,378.00
02/08/2005,09:58,1128.00,1128.00,1127.75,1127.75,222,66,288.00
02/08/2005,09:59,1127.75,1128.00,1127.50,1127.50,185,625,810.00
02/08/2005,10:00,1127.50,1127.75,1127.50,1127.75,391,735,1126.00
02/08/2005,10:01,1127.50,1128.00,1127.50,1127.50,314,459,773.00
02/08/2005,10:02,1127.75,1127.75,1127.25,1127.50,275,819,1094.00
02/08/2005,10:03,1127.25,1127.75,1127.00,1127.50,1006,724,1730.00
02/08/2005,10:04,1127.75,1127.75,1127.25,1127.50,218,489,707.00
02/08/2005,10:05,1127.50,1127.50,1127.25,1127.25,176,15,191.00
02/08/2005,10:06,1127.50,1127.50,1127.25,1127.25,77,26,103.00
02/08/2005,10:07,1127.25,1127.50,1127.00,1127.25,370,1178,1548.00
02/08/2005,10:08,1127.00,1127.50,1127.00,1127.25,170,94,264.00
02/08/2005,10:09,1127.25,1127.75,1127.25,1127.50,993,20,1013.00
02/08/2005,10:10,1127.50,1127.75,1127.25,1127.50,234,396,630.00
02/08/2005,10:11,1127.50,1127.50,1127.25,1127.50,235,26,261.00
02/08/2005,10:12,1127.50,1127.50,1127.00,1127.50,78,456,534.00
02/08/2005,10:13,1127.50,1127.50,1127.25,1127.25,35,241,276.00
02/08/2005,10:14,1127.50,1127.75,1127.25,1127.50,272,25,297.00
02/08/2005,10:15,1127.50,1127.75,1127.25,1127.50,70,309,379.00
02/08/2005,10:16,1127.50,1128.00,1127.50,1128.00,643,134,777.00
02/08/2005,10:17,1127.75,1128.00,1127.75,1127.75,141,264,405.00
02/08/2005,10:18,1127.75,1127.75,1127.00,1127.00,34,1117,1151.00
02/08/2005,10:19,1127.25,1127.50,1127.00,1127.25,257,13,270.00
02/08/2005,10:20,1127.50,1127.50,1127.25,1127.25,158,117,275.00
02/08/2005,10:21,1127.25,1128.00,1127.25,1128.00,1073,152,1225.00
02/08/2005,10:22,1128.00,1128.25,1127.75,1128.25,2076,120,2196.00
02/08/2005,10:23,1128.50,1128.75,1128.00,1128.25,914,751,1665.00
02/08/2005,10:24,1128.00,1128.25,1128.00,1128.25,4,37,41.00
02/08/2005,10:25,1128.25,1128.25,1128.00,1128.00,44,163,207.00
02/08/2005,10:26,1128.00,1128.25,1128.00,1128.25,104,154,258.00
02/08/2005,10:27,1128.00,1128.25,1128.00,1128.00,43,724,767.00
02/08/2005,10:28,1128.00,1128.25,1127.75,1128.00,343,87,430.00
02/08/2005,10:29,1128.25,1128.50,1128.00,1128.25,286,373,659.00
02/08/2005,10:30,1128.00,1128.50,1128.00,1128.25,312,31,343.00
02/08/2005,10:31,1128.50,1128.50,1128.00,1128.50,245,283,528.00
02/08/2005,10:32,1128.50,1128.50,1128.25,1128.25,27,184,211.00
02/08/2005,10:33,1128.50,1128.50,1128.25,1128.25,9,408,417.00
02/08/2005,10:34,1128.25,1128.25,1127.75,1127.75,148,727,875.00
02/08/2005,10:35,1128.00,1128.00,1127.75,1128.00,403,235,638.00
02/08/2005,10:36,1128.00,1128.25,1128.00,1128.00,123,156,279.00
02/08/2005,10:37,1128.25,1128.25,1127.75,1128.00,278,269,547.00
02/08/2005,10:38,1128.00,1128.00,1127.75,1127.75,210,89,299.00
02/08/2005,10:39,1127.75,1128.00,1127.50,1127.75,95,238,333.00
02/08/2005,10:40,1127.75,1128.00,1127.75,1127.75,95,23,118.00
02/08/2005,10:41,1127.75,1128.00,1127.75,1127.75,13,871,884.00
02/08/2005,10:42,1127.75,1128.00,1127.75,1128.00,3,161,164.00
02/08/2005,10:43,1127.75,1128.00,1127.75,1128.00,24,56,80.00
02/08/2005,10:44,1128.00,1128.00,1127.75,1128.00,360,381,741.00
02/08/2005,10:45,1128.00,1128.25,1128.00,1128.00,578,37,615.00
02/08/2005,10:46,1128.25,1128.25,1127.50,1127.75,66,1006,1072.00
02/08/2005,10:47,1127.75,1127.75,1127.00,1127.00,204,2126,2330.00
02/08/2005,10:48,1127.25,1127.25,1126.75,1127.25,945,1748,2693.00
02/08/2005,10:49,1127.25,1127.25,1127.00,1127.00,183,386,569.00
02/08/2005,10:50,1127.25,1127.25,1126.25,1126.25,757,3592,4349.00
02/08/2005,10:51,1126.50,1126.50,1126.25,1126.25,193,660,853.00
02/08/2005,10:52,1126.50,1126.50,1126.25,1126.50,216,1273,1489.00
02/08/2005,10:53,1126.25,1126.75,1126.00,1126.00,555,1554,2109.00
02/08/2005,10:54,1126.25,1126.50,1125.75,1126.50,1491,1617,3108.00
02/08/2005,10:55,1126.50,1126.50,1126.25,1126.25,306,131,437.00
02/08/2005,10:56,1126.50,1126.75,1126.25,1126.50,582,37,619.00
02/08/2005,10:57,1126.75,1126.75,1126.50,1126.50,450,360,810.00
02/08/2005,10:58,1126.50,1127.00,1126.25,1126.75,1144,650,1794.00
02/08/2005,10:59,1126.50,1126.75,1126.25,1126.25,70,573,643.00
02/08/2005,11:00,1126.50,1126.75,1126.25,1126.50,266,11,277.00
02/08/2005,11:01,1126.50,1126.75,1126.25,1126.25,66,308,374.00
02/08/2005,11:02,1126.25,1126.50,1126.25,1126.25,102,521,623.00
02/08/2005,11:03,1126.25,1126.25,1126.00,1126.00,125,423,548.00
02/08/2005,11:04,1126.25,1126.25,1125.75,1125.75,976,1520,2496.00
02/08/2005,11:05,1126.00,1126.25,1125.75,1126.00,594,200,794.00
02/08/2005,11:06,1126.00,1126.00,1125.25,1125.25,487,3768,4255.00
02/08/2005,11:07,1125.25,1125.75,1125.00,1125.75,790,974,1764.00
02/08/2005,11:08,1125.50,1126.00,1125.50,1125.75,724,79,803.00
02/08/2005,11:09,1126.00,1126.00,1125.75,1125.75,56,75,131.00
02/08/2005,11:10,1125.75,1126.00,1125.75,1125.75,18,15,33.00
02/08/2005,11:11,1126.00,1126.25,1125.75,1125.75,577,232,809.00
02/08/2005,11:12,1126.00,1126.00,1125.25,1125.25,194,1366,1560.00
02/08/2005,11:13,1125.25,1125.50,1124.75,1125.00,326,3277,3603.00
02/08/2005,11:14,1124.75,1125.25,1124.00,1124.50,1414,4631,6045.00
02/08/2005,11:15,1124.25,1124.50,1123.75,1124.00,482,2427,2909.00
02/08/2005,11:16,1124.00,1124.50,1123.75,1124.25,1746,206,1952.00
02/08/2005,11:17,1124.25,1124.50,1124.25,1124.50,217,34,251.00
02/08/2005,11:18,1124.50,1124.50,1124.25,1124.50,154,593,747.00
02/08/2005,11:19,1124.50,1124.50,1124.25,1124.50,294,87,381.00
02/08/2005,11:20,1124.50,1125.00,1124.25,1124.75,786,281,1067.00
02/08/2005,11:21,1124.75,1125.00,1124.75,1124.75,191,43,234.00
02/08/2005,11:22,1125.00,1125.00,1124.25,1124.50,1385,2736,4121.00
02/08/2005,11:23,1124.75,1124.75,1124.50,1124.50,94,39,133.00
02/08/2005,11:24,1124.75,1124.75,1124.25,1124.75,574,1157,1731.00
02/08/2005,11:25,1124.50,1125.00,1124.50,1124.50,857,304,1161.00
02/08/2005,11:26,1124.50,1124.50,1123.50,1123.50,353,2164,2517.00
02/08/2005,11:27,1123.75,1124.25,1123.50,1123.75,1307,636,1943.00
02/08/2005,11:28,1123.75,1124.00,1123.75,1123.75,327,139,466.00
02/08/2005,11:29,1123.75,1124.00,1123.75,1124.00,265,118,383.00
02/08/2005,11:30,1123.75,1124.50,1123.75,1124.25,1060,219,1279.00
02/08/2005,11:31,1124.00,1124.50,1124.00,1124.50,256,21,277.00
02/08/2005,11:32,1124.25,1124.75,1123.75,1123.75,921,1745,2666.00
02/08/2005,11:33,1124.00,1124.00,1123.50,1124.00,531,812,1343.00
02/08/2005,11:34,1124.00,1124.25,1123.75,1124.25,529,4,533.00
02/08/2005,11:35,1124.00,1124.25,1124.00,1124.25,830,18,848.00
02/08/2005,11:36,1124.25,1124.75,1124.00,1124.75,1014,121,1135.00
02/08/2005,11:37,1124.75,1124.75,1124.50,1124.75,311,168,479.00
02/08/2005,11:38,1124.50,1124.75,1124.50,1124.50,469,29,498.00
02/08/2005,11:39,1124.75,1124.75,1124.25,1124.25,114,737,851.00
02/08/2005,11:40,1124.50,1124.50,1124.00,1124.25,317,692,1009.00
02/08/2005,11:41,1124.25,1125.00,1124.25,1125.00,1132,79,1211.00
02/08/2005,11:42,1125.00,1125.00,1124.75,1124.75,94,781,875.00
02/08/2005,11:43,1125.00,1125.25,1124.75,1124.75,826,388,1214.00
02/08/2005,11:44,1124.75,1125.00,1124.75,1124.75,68,295,363.00
02/08/2005,11:45,1125.00,1125.00,1124.50,1124.75,27,63,90.00
02/08/2005,11:46,1124.75,1124.75,1124.50,1124.75,278,11,289.00
02/08/2005,11:47,1124.75,1125.00,1124.50,1124.75,219,455,674.00
02/08/2005,11:48,1124.75,1124.75,1124.50,1124.50,38,45,83.00
02/08/2005,11:49,1124.75,1124.75,1124.50,1124.75,115,14,129.00
02/08/2005,11:50,1124.50,1125.00,1124.50,1124.75,127,57,184.00
02/08/2005,11:51,1124.75,1125.00,1124.00,1124.50,391,1218,1609.00
02/08/2005,11:52,1124.25,1125.00,1124.25,1124.75,424,95,519.00
02/08/2005,11:53,1124.75,1125.00,1124.75,1124.75,11,47,58.00
02/08/2005,11:54,1124.75,1124.75,1124.00,1124.00,35,945,980.00
02/08/2005,11:55,1124.00,1124.75,1124.00,1124.75,271,82,353.00
02/08/2005,11:56,1124.50,1124.75,1124.50,1124.50,5,41,46.00
02/08/2005,11:57,1124.50,1125.00,1124.50,1124.75,441,59,500.00
02/08/2005,11:58,1124.75,1125.25,1124.75,1124.75,749,704,1453.00
02/08/2005,11:59,1124.50,1124.75,1124.50,1124.50,48,456,504.00
02/08/2005,12:00,1124.75,1124.75,1124.50,1124.50,20,395,415.00
02/08/2005,12:01,1124.75,1124.75,1124.00,1124.25,350,1282,1632.00
02/08/2005,12:02,1124.25,1124.50,1124.25,1124.50,117,0,117.00
02/08/2005,12:03,1124.50,1124.50,1124.25,1124.50,312,16,328.00
02/08/2005,12:04,1124.50,1124.50,1124.00,1124.00,88,782,870.00
02/08/2005,12:05,1124.00,1124.25,1123.75,1124.00,388,811,1199.00
02/08/2005,12:06,1124.00,1124.25,1124.00,1124.25,80,32,112.00
02/08/2005,12:07,1124.25,1124.25,1124.00,1124.25,83,6,89.00
02/08/2005,12:08,1124.25,1124.75,1124.25,1124.75,412,61,473.00
02/08/2005,12:09,1124.50,1125.25,1124.25,1125.00,2023,207,2230.00
02/08/2005,12:10,1125.25,1125.50,1125.00,1125.25,555,490,1045.00
02/08/2005,12:11,1125.25,1125.50,1125.00,1125.00,332,304,636.00
02/08/2005,12:12,1125.25,1125.25,1125.00,1125.00,75,25,100.00
02/08/2005,12:13,1125.00,1125.25,1125.00,1125.25,38,14,52.00
02/08/2005,12:14,1125.25,1125.25,1125.00,1125.00,33,34,67.00
02/08/2005,12:15,1125.25,1125.25,1125.00,1125.25,35,91,126.00
02/08/2005,12:16,1125.00,1125.25,1125.00,1125.00,12,38,50.00
02/08/2005,12:17,1125.00,1125.00,1124.75,1125.00,99,450,549.00
02/08/2005,12:18,1125.00,1125.00,1124.50,1124.75,101,256,357.00
02/08/2005,12:19,1124.75,1125.50,1124.50,1125.50,1358,45,1403.00
02/08/2005,12:20,1125.50,1125.75,1125.25,1125.50,719,660,1379.00
02/08/2005,12:21,1125.50,1125.75,1125.25,1125.50,172,226,398.00
02/08/2005,12:22,1125.25,1125.50,1125.25,1125.25,7,146,153.00
02/08/2005,12:23,1125.50,1125.75,1125.50,1125.50,299,253,552.00
02/08/2005,12:24,1125.50,1125.50,1125.25,1125.25,89,110,199.00
02/08/2005,12:25,1125.50,1125.50,1125.25,1125.50,197,56,253.00
02/08/2005,12:26,1125.50,1125.75,1125.25,1125.50,366,299,665.00
02/08/2005,12:27,1125.50,1125.75,1125.25,1125.75,76,308,384.00
02/08/2005,12:28,1125.75,1125.75,1125.50,1125.50,31,394,425.00
02/08/2005,12:29,1125.75,1126.00,1125.50,1125.50,430,341,771.00
02/08/2005,12:30,1125.75,1125.75,1125.25,1125.50,92,428,520.00
02/08/2005,12:31,1125.75,1125.75,1125.25,1125.25,270,380,650.00
02/08/2005,12:32,1125.50,1125.50,1125.25,1125.50,152,31,183.00
02/08/2005,12:33,1125.25,1125.50,1125.25,1125.50,39,82,121.00
02/08/2005,12:34,1125.50,1125.50,1125.25,1125.25,189,17,206.00
02/08/2005,12:35,1125.25,1125.75,1125.25,1125.50,542,73,615.00
02/08/2005,12:36,1125.75,1125.75,1125.50,1125.50,98,81,179.00
02/08/2005,12:37,1125.50,1125.75,1125.50,1125.50,62,23,85.00
02/08/2005,12:38,1125.50,1125.75,1125.50,1125.75,389,16,405.00
02/08/2005,12:39,1125.75,1125.75,1125.50,1125.50,16,41,57.00
02/08/2005,12:40,1125.75,1126.00,1125.75,1125.75,145,185,330.00
02/08/2005,12:41,1126.00,1126.00,1125.75,1126.00,365,164,529.00
02/08/2005,12:42,1126.00,1126.25,1125.75,1126.00,738,98,836.00
02/08/2005,12:43,1126.00,1126.25,1125.75,1125.75,12,429,441.00
02/08/2005,12:44,1126.00,1126.00,1125.75,1125.75,19,71,90.00
02/08/2005,12:45,1125.75,1125.75,1125.50,1125.50,336,628,964.00
02/08/2005,12:46,1125.50,1125.75,1125.50,1125.75,65,431,496.00
02/08/2005,12:47,1125.50,1125.75,1125.25,1125.75,527,297,824.00
02/08/2005,12:48,1125.75,1125.75,1125.25,1125.25,198,570,768.00
02/08/2005,12:49,1125.25,1125.50,1125.25,1125.50,323,121,444.00
02/08/2005,12:50,1125.50,1125.50,1125.25,1125.25,447,237,684.00
02/08/2005,12:51,1125.50,1125.50,1125.25,1125.25,65,95,160.00
02/08/2005,12:52,1125.50,1125.50,1125.00,1125.00,85,1493,1578.00
02/08/2005,12:53,1125.25,1125.25,1125.00,1125.00,21,247,268.00
02/08/2005,12:54,1125.25,1125.25,1125.00,1125.00,26,53,79.00
02/08/2005,12:55,1125.00,1125.25,1125.00,1125.25,349,113,462.00
02/08/2005,12:56,1125.00,1125.50,1125.00,1125.25,235,28,263.00
02/08/2005,12:57,1125.25,1125.50,1125.25,1125.50,175,108,283.00
02/08/2005,12:58,1125.25,1125.50,1125.25,1125.50,2,26,28.00
02/08/2005,12:59,1125.50,1125.75,1125.50,1125.75,576,15,591.00
02/08/2005,13:00,1125.50,1125.75,1125.50,1125.75,739,51,790.00
02/08/2005,13:01,1125.75,1126.00,1125.50,1125.75,161,313,474.00
02/08/2005,13:02,1125.75,1126.00,1125.50,1125.75,445,154,599.00
02/08/2005,13:03,1125.75,1125.75,1125.50,1125.75,11,1,12.00
02/08/2005,13:04,1125.75,1125.75,1125.50,1125.75,14,16,30.00
02/08/2005,13:05,1125.75,1125.75,1125.25,1125.25,19,382,401.00
02/08/2005,13:06,1125.50,1125.75,1125.50,1125.50,333,106,439.00
02/08/2005,13:07,1125.50,1125.75,1125.50,1125.75,127,125,252.00
02/08/2005,13:08,1125.50,1125.75,1125.50,1125.75,248,60,308.00
02/08/2005,13:09,1125.75,1126.00,1125.75,1125.75,156,261,417.00
02/08/2005,13:10,1125.75,1126.00,1125.75,1125.75,17,75,92.00
02/08/2005,13:11,1126.00,1126.25,1125.75,1126.25,1232,142,1374.00
02/08/2005,13:12,1126.25,1127.00,1126.25,1127.00,2973,1069,4042.00
02/08/2005,13:13,1126.75,1127.00,1126.50,1126.75,694,369,1063.00
02/08/2005,13:14,1127.00,1127.00,1126.75,1126.75,27,115,142.00
02/08/2005,13:15,1126.75,1126.75,1126.50,1126.50,75,241,316.00
02/08/2005,13:16,1126.75,1126.75,1126.50,1126.50,461,38,499.00
02/08/2005,13:17,1126.50,1126.75,1126.50,1126.75,362,5,367.00
02/08/2005,13:18,1126.75,1127.00,1126.50,1127.00,474,34,508.00
02/08/2005,13:19,1126.75,1127.50,1126.75,1127.25,2401,533,2934.00
02/08/2005,13:20,1127.25,1127.25,1126.75,1127.00,103,296,399.00
02/08/2005,13:21,1126.75,1127.00,1126.75,1126.75,92,139,231.00
02/08/2005,13:22,1126.75,1127.25,1126.75,1127.00,586,399,985.00
02/08/2005,13:23,1127.00,1127.00,1126.75,1126.75,543,15,558.00
02/08/2005,13:24,1126.75,1127.00,1126.75,1126.75,38,222,260.00
02/08/2005,13:25,1127.00,1127.00,1126.75,1126.75,145,28,173.00
02/08/2005,13:26,1127.00,1127.00,1126.75,1126.75,48,84,132.00
02/08/2005,13:27,1126.75,1127.25,1126.75,1127.00,305,63,368.00
02/08/2005,13:28,1127.00,1127.25,1127.00,1127.25,642,12,654.00
02/08/2005,13:29,1127.25,1127.50,1126.75,1126.75,303,637,940.00
02/08/2005,13:30,1126.75,1126.75,1126.00,1126.25,267,2006,2273.00
02/08/2005,13:31,1126.25,1126.25,1125.50,1125.75,1047,1735,2782.00
02/08/2005,13:32,1125.50,1125.75,1125.50,1125.75,72,170,242.00
02/08/2005,13:33,1125.75,1126.00,1125.50,1126.00,344,36,380.00
02/08/2005,13:34,1126.00,1126.00,1125.75,1126.00,43,25,68.00
02/08/2005,13:35,1126.00,1126.25,1126.00,1126.25,772,13,785.00
02/08/2005,13:36,1126.00,1126.00,1125.75,1125.75,9,350,359.00
02/08/2005,13:37,1125.75,1126.25,1125.75,1126.00,204,160,364.00
02/08/2005,13:38,1125.75,1126.00,1125.75,1126.00,411,53,464.00
02/08/2005,13:39,1126.00,1126.25,1125.75,1126.00,282,363,645.00
02/08/2005,13:40,1126.25,1127.00,1126.00,1126.75,1743,411,2154.00
02/08/2005,13:41,1126.75,1127.00,1126.25,1126.25,273,370,643.00
02/08/2005,13:42,1126.25,1126.50,1126.25,1126.50,281,10,291.00
02/08/2005,13:43,1126.50,1126.75,1126.25,1126.25,535,49,584.00
02/08/2005,13:44,1126.50,1126.50,1126.25,1126.50,159,5,164.00
02/08/2005,13:45,1126.50,1126.75,1126.25,1126.25,257,289,546.00
02/08/2005,13:46,1126.25,1126.50,1126.00,1126.00,17,1701,1718.00
02/08/2005,13:47,1126.00,1126.25,1125.75,1126.25,647,1111,1758.00
02/08/2005,13:48,1126.25,1126.25,1126.00,1126.00,60,59,119.00
02/08/2005,13:49,1126.25,1126.25,1126.00,1126.25,243,152,395.00
02/08/2005,13:50,1126.50,1126.75,1126.25,1126.25,569,241,810.00
02/08/2005,13:51,1126.50,1126.50,1126.25,1126.50,12,26,38.00
02/08/2005,13:52,1126.50,1126.50,1126.00,1126.00,88,259,347.00
02/08/2005,13:53,1126.00,1126.50,1126.00,1126.50,222,84,306.00
02/08/2005,13:54,1126.25,1126.75,1126.25,1126.50,249,84,333.00
02/08/2005,13:55,1126.50,1126.50,1126.00,1126.00,1,224,225.00
02/08/2005,13:56,1126.00,1126.25,1125.75,1125.75,177,560,737.00
02/08/2005,13:57,1125.75,1126.75,1125.75,1126.75,900,20,920.00
02/08/2005,13:58,1126.50,1126.75,1126.50,1126.50,48,659,707.00
02/08/2005,13:59,1126.50,1126.75,1126.25,1126.25,10,469,479.00
02/08/2005,14:00,1126.25,1127.00,1126.25,1127.00,2117,141,2258.00
02/08/2005,14:01,1127.25,1127.50,1127.00,1127.00,2031,860,2891.00
02/08/2005,14:02,1127.00,1127.25,1126.75,1126.75,132,234,366.00
02/08/2005,14:03,1126.75,1127.00,1126.75,1126.75,16,133,149.00
02/08/2005,14:04,1127.00,1127.00,1126.75,1127.00,758,6,764.00
02/08/2005,14:05,1126.75,1127.00,1126.75,1126.75,2,26,28.00
02/08/2005,14:06,1126.75,1126.75,1126.00,1126.25,267,2756,3023.00
02/08/2005,14:07,1126.25,1127.00,1126.00,1127.00,1636,595,2231.00
02/08/2005,14:08,1127.00,1127.00,1126.50,1126.75,660,363,1023.00
02/08/2005,14:09,1126.50,1126.75,1126.50,1126.50,15,16,31.00
02/08/2005,14:10,1126.75,1126.75,1126.25,1126.75,487,148,635.00
02/08/2005,14:11,1126.75,1127.00,1126.75,1126.75,202,36,238.00
02/08/2005,14:12,1127.00,1127.00,1126.50,1126.75,247,254,501.00
02/08/2005,14:13,1127.00,1127.50,1126.75,1127.25,1650,545,2195.00
02/08/2005,14:14,1127.00,1127.25,1127.00,1127.00,789,285,1074.00
02/08/2005,14:15,1127.00,1127.00,1126.50,1126.50,44,1711,1755.00
02/08/2005,14:16,1126.50,1127.00,1126.50,1126.50,613,1028,1641.00
02/08/2005,14:17,1126.50,1126.75,1126.25,1126.50,138,233,371.00
02/08/2005,14:18,1126.50,1126.75,1126.50,1126.50,9,256,265.00
02/08/2005,14:19,1126.50,1126.75,1126.50,1126.75,7,53,60.00
02/08/2005,14:20,1126.50,1126.75,1126.00,1126.50,488,1587,2075.00
02/08/2005,14:21,1126.50,1126.75,1126.50,1126.75,25,337,362.00
02/08/2005,14:22,1126.50,1126.75,1126.50,1126.50,1,109,110.00
02/08/2005,14:23,1126.50,1127.00,1126.00,1126.25,518,1252,1770.00
02/08/2005,14:24,1126.25,1126.75,1125.75,1126.75,1244,667,1911.00
02/08/2005,14:25,1126.75,1126.75,1126.50,1126.50,877,53,930.00
02/08/2005,14:26,1126.75,1126.75,1126.50,1126.75,864,155,1019.00
02/08/2005,14:27,1126.75,1126.75,1126.25,1126.75,76,500,576.00
02/08/2005,14:28,1126.75,1126.75,1126.50,1126.75,416,142,558.00
02/08/2005,14:29,1126.75,1126.75,1126.50,1126.75,13,153,166.00
02/08/2005,14:30,1126.50,1126.75,1126.25,1126.25,14,546,560.00
02/08/2005,14:31,1126.00,1126.50,1126.00,1126.25,343,161,504.00
02/08/2005,14:32,1126.25,1126.50,1126.25,1126.50,354,28,382.00
02/08/2005,14:33,1126.50,1126.75,1126.25,1126.75,539,110,649.00
02/08/2005,14:34,1126.50,1126.75,1126.50,1126.50,21,198,219.00
02/08/2005,14:35,1126.50,1127.00,1126.50,1126.75,601,52,653.00
02/08/2005,14:36,1127.00,1127.25,1126.75,1127.25,1483,134,1617.00
02/08/2005,14:37,1127.25,1127.50,1127.00,1127.00,1552,432,1984.00
02/08/2005,14:38,1127.25,1127.25,1126.75,1127.00,262,588,850.00
02/08/2005,14:39,1126.75,1127.00,1126.50,1127.00,36,472,508.00
02/08/2005,14:40,1126.75,1127.25,1126.75,1127.00,433,140,573.00
02/08/2005,14:41,1127.00,1127.25,1126.25,1126.25,491,1751,2242.00
02/08/2005,14:42,1126.25,1126.50,1126.00,1126.50,992,990,1982.00
02/08/2005,14:43,1126.25,1126.25,1126.00,1126.00,344,719,1063.00
02/08/2005,14:44,1126.00,1126.75,1126.00,1126.50,366,187,553.00
02/08/2005,14:45,1126.50,1126.75,1126.25,1126.50,472,312,784.00
02/08/2005,14:46,1126.50,1126.75,1126.25,1126.75,566,23,589.00
02/08/2005,14:47,1126.50,1127.00,1126.50,1127.00,1114,228,1342.00
02/08/2005,14:48,1127.00,1127.00,1126.50,1126.75,75,473,548.00
02/08/2005,14:49,1126.75,1126.75,1126.50,1126.50,263,33,296.00
02/08/2005,14:50,1126.75,1126.75,1126.25,1126.50,516,402,918.00
02/08/2005,14:51,1126.50,1126.75,1126.00,1126.50,691,739,1430.00
02/08/2005,14:52,1126.50,1126.50,1126.25,1126.25,295,44,339.00
02/08/2005,14:53,1126.50,1126.50,1126.25,1126.50,776,85,861.00
02/08/2005,14:54,1126.75,1127.00,1126.50,1126.75,851,259,1110.00
02/08/2005,14:55,1126.75,1127.00,1126.50,1126.75,418,686,1104.00
02/08/2005,14:56,1126.75,1126.75,1126.50,1126.75,71,206,277.00
02/08/2005,14:57,1126.75,1126.75,1126.25,1126.50,735,501,1236.00
02/08/2005,14:58,1126.75,1126.75,1126.50,1126.50,135,501,636.00
02/08/2005,14:59,1126.75,1126.75,1126.25,1126.50,784,516,1300.00
02/08/2005,15:00,1126.50,1126.75,1125.75,1125.75,1093,2396,3489.00
02/08/2005,15:01,1125.75,1126.50,1125.75,1126.25,2450,1905,4355.00
02/08/2005,15:02,1126.25,1126.50,1126.00,1126.00,865,893,1758.00
02/08/2005,15:03,1126.25,1126.25,1126.00,1126.00,32,613,645.00
02/08/2005,15:04,1126.25,1126.25,1126.00,1126.00,58,170,228.00
02/08/2005,15:05,1126.00,1126.25,1125.50,1125.50,407,2618,3025.00
02/08/2005,15:06,1125.50,1126.25,1125.25,1125.25,1743,2149,3892.00
02/08/2005,15:07,1125.50,1125.50,1124.00,1125.00,2868,4860,7728.00
02/08/2005,15:08,1124.75,1125.00,1124.50,1124.75,625,1299,1924.00
02/08/2005,15:09,1124.75,1125.25,1124.50,1125.00,1603,821,2424.00
02/08/2005,15:10,1125.00,1125.25,1124.50,1125.00,419,1015,1434.00
02/08/2005,15:11,1125.00,1125.00,1124.50,1124.75,154,908,1062.00
02/08/2005,15:12,1124.50,1125.00,1124.50,1124.75,578,602,1180.00
02/08/2005,15:13,1124.75,1125.00,1124.50,1124.75,379,443,822.00
02/08/2005,15:14,1125.00,1125.50,1124.75,1125.25,1984,767,2751.00
02/08/2005,15:15,1125.25,1125.75,1124.75,1125.00,2115,3324,5439.00
02/08/2005,15:16,1125.00,1125.00,1125.00,1125.00,23,0,23.00
02/08/2005,15:31,1124.75,1125.00,1124.50,1124.75,355,160,515.00
02/08/2005,15:32,1124.75,1125.00,1124.50,1124.75,149,114,263.00
02/08/2005,15:33,1124.75,1124.75,1124.75,1124.75,0,83,83.00
02/08/2005,15:34,1124.75,1124.75,1124.75,1124.75,0,6,6.00
02/08/2005,15:35,1124.75,1124.75,1124.50,1124.75,5,509,514.00
02/08/2005,15:36,1124.75,1124.75,1124.75,1124.75,328,0,328.00
02/08/2005,15:37,1124.75,1124.75,1124.75,1124.75,89,0,89.00
02/08/2005,15:38,1125.00,1125.00,1124.75,1124.75,3,203,206.00
02/08/2005,15:39,1125.00,1125.00,1125.00,1125.00,30,0,30.00
02/08/2005,15:40,1125.00,1125.00,1125.00,1125.00,8,0,8.00
02/08/2005,15:41,1125.00,1125.00,1124.75,1124.75,1,10,11.00
02/08/2005,15:42,1125.00,1125.00,1124.75,1125.00,66,1,67.00
02/08/2005,15:43,1125.00,1125.00,1125.00,1125.00,39,0,39.00
02/08/2005,15:44,1125.00,1125.25,1125.00,1125.25,324,0,324.00
02/08/2005,15:45,1125.00,1125.50,1125.00,1125.50,321,42,363.00
02/08/2005,15:46,1125.50,1125.75,1125.50,1125.50,245,97,342.00
02/08/2005,15:48,1125.25,1125.50,1125.25,1125.50,21,1,22.00
02/08/2005,15:49,1125.50,1125.50,1125.50,1125.50,6,0,6.00
02/08/2005,15:50,1125.50,1125.50,1125.25,1125.50,55,9,64.00
02/08/2005,15:51,1125.50,1125.50,1125.50,1125.50,35,0,35.00
02/08/2005,15:52,1125.50,1125.50,1125.50,1125.50,308,0,308.00
02/08/2005,15:53,1125.25,1125.50,1125.25,1125.50,45,1,46.00
02/08/2005,15:54,1125.25,1125.25,1125.25,1125.25,0,2,2.00
02/08/2005,15:55,1125.50,1125.50,1125.50,1125.50,28,0,28.00
02/08/2005,15:56,1125.50,1125.75,1125.50,1125.50,119,3,122.00
02/08/2005,15:57,1125.50,1125.50,1125.50,1125.50,0,79,79.00
02/08/2005,15:59,1125.50,1125.50,1125.50,1125.50,0,5,5.00
02/08/2005,16:00,1125.25,1125.25,1125.00,1125.00,0,225,225.00
02/08/2005,17:01,1125.00,1125.50,1125.00,1125.25,109,80,189.00
02/08/2005,17:02,1125.25,1125.25,1125.25,1125.25,0,17,17.00
02/08/2005,17:03,1125.25,1125.25,1125.00,1125.25,20,11,31.00
02/08/2005,17:04,1125.25,1125.25,1125.25,1125.25,29,0,29.00
02/08/2005,17:07,1125.50,1125.50,1125.50,1125.50,1,0,1.00
02/08/2005,17:09,1125.25,1125.25,1125.25,1125.25,0,3,3.00
02/08/2005,17:11,1125.25,1125.25,1125.25,1125.25,0,1,1.00
02/08/2005,17:12,1125.25,1125.25,1125.25,1125.25,0,2,2.00
02/08/2005,17:13,1125.25,1125.25,1125.25,1125.25,0,5,5.00
02/08/2005,17:16,1125.25,1125.25,1125.25,1125.25,0,4,4.00
02/08/2005,17:17,1125.50,1125.50,1125.25,1125.25,5,10,15.00
02/08/2005,17:19,1125.25,1125.25,1125.25,1125.25,0,11,11.00
02/08/2005,17:22,1125.25,1125.25,1125.25,1125.25,0,10,10.00
02/08/2005,17:24,1125.25,1125.25,1125.25,1125.25,0,2,2.00
02/08/2005,17:26,1125.25,1125.25,1125.25,1125.25,0,5,5.00
02/08/2005,17:28,1125.50,1125.50,1125.50,1125.50,12,0,12.00
02/08/2005,17:32,1125.50,1125.50,1125.50,1125.50,1,0,1.00
02/08/2005,17:33,1125.50,1125.50,1125.50,1125.50,2,0,2.00
02/08/2005,17:34,1125.50,1125.50,1125.50,1125.50,1,0,1.00
02/08/2005,17:35,1125.50,1125.50,1125.50,1125.50,1,0,1.00
02/08/2005,17:36,1125.50,1125.50,1125.50,1125.50,1,0,1.00
02/08/2005,17:40,1125.50,1125.50,1125.50,1125.50,51,0,51.00
02/08/2005,17:41,1125.25,1125.50,1125.25,1125.50,1,1,2.00
02/08/2005,17:43,1125.50,1125.50,1125.50,1125.50,2,0,2.00
02/08/2005,17:44,1125.50,1125.50,1125.50,1125.50,1,0,1.00
02/08/2005,17:50,1125.25,1125.25,1125.25,1125.25,0,4,4.00
02/08/2005,17:54,1125.50,1125.50,1125.50,1125.50,1,0,1.00
02/08/2005,17:56,1125.50,1125.75,1125.50,1125.75,126,0,126.00
02/08/2005,17:57,1125.50,1125.50,1125.50,1125.50,0,3,3.00
02/08/2005,17:58,1125.50,1125.50,1125.50,1125.50,0,4,4.00
02/08/2005,17:59,1125.50,1125.50,1125.50,1125.50,0,5,5.00
02/08/2005,18:00,1125.50,1125.75,1125.50,1125.75,20,6,26.00
02/08/2005,18:03,1125.75,1125.75,1125.75,1125.75,43,0,43.00
02/08/2005,18:04,1125.75,1125.75,1125.50,1125.75,15,1,16.00
02/08/2005,18:05,1125.50,1125.75,1125.50,1125.75,5,5,10.00
02/08/2005,18:06,1125.75,1125.75,1125.75,1125.75,6,0,6.00
02/08/2005,18:07,1125.75,1125.75,1125.75,1125.75,1,0,1.00
02/08/2005,18:11,1125.50,1125.50,1125.50,1125.50,0,1,1.00
02/08/2005,18:12,1125.50,1125.50,1125.50,1125.50,0,6,6.00
02/08/2005,18:13,1125.50,1125.50,1125.50,1125.50,0,8,8.00
02/08/2005,18:14,1125.50,1125.50,1125.50,1125.50,0,9,9.00
02/08/2005,18:16,1125.50,1125.50,1125.50,1125.50,0,5,5.00
02/08/2005,18:17,1125.50,1125.50,1125.50,1125.50,0,2,2.00
02/08/2005,18:18,1125.50,1125.50,1125.50,1125.50,0,4,4.00
02/08/2005,18:19,1125.50,1125.50,1125.50,1125.50,0,2,2.00
02/08/2005,18:21,1125.25,1125.25,1125.25,1125.25,0,64,64.00
02/08/2005,18:23,1125.00,1125.00,1125.00,1125.00,0,2,2.00
02/08/2005,18:26,1125.25,1125.25,1125.25,1125.25,3,0,3.00
02/08/2005,18:27,1125.25,1125.25,1125.25,1125.25,5,0,5.00
02/08/2005,18:31,1125.25,1125.25,1125.25,1125.25,5,0,5.00
02/08/2005,18:38,1125.25,1125.25,1125.25,1125.25,32,0,32.00
02/08/2005,18:39,1125.25,1125.25,1125.25,1125.25,2,0,2.00
02/08/2005,18:41,1125.25,1125.25,1125.25,1125.25,2,0,2.00
02/08/2005,18:44,1125.25,1125.25,1125.25,1125.25,5,0,5.00
02/08/2005,18:47,1125.50,1125.50,1125.25,1125.50,27,5,32.00
02/08/2005,18:49,1125.25,1125.25,1125.25,1125.25,0,1,1.00
02/08/2005,18:50,1125.00,1125.00,1125.00,1125.00,0,16,16.00
02/08/2005,18:51,1125.00,1125.00,1125.00,1125.00,0,5,5.00
02/08/2005,18:54,1125.25,1125.25,1125.25,1125.25,5,0,5.00
02/08/2005,18:55,1125.25,1125.25,1125.25,1125.25,4,0,4.00
02/08/2005,19:00,1125.25,1125.25,1125.25,1125.25,4,0,4.00
02/08/2005,19:01,1125.25,1125.25,1125.25,1125.25,1,0,1.00
02/08/2005,19:03,1125.25,1125.25,1125.25,1125.25,1,0,1.00
02/08/2005,19:04,1125.50,1125.50,1125.50,1125.50,13,0,13.00
02/08/2005,19:07,1125.50,1125.50,1125.25,1125.25,5,2,7.00
02/08/2005,19:08,1125.50,1125.50,1125.50,1125.50,2,0,2.00
02/08/2005,19:10,1125.25,1125.25,1125.25,1125.25,0,10,10.00
02/08/2005,19:11,1125.25,1125.25,1125.25,1125.25,0,13,13.00
02/08/2005,19:13,1125.00,1125.00,1125.00,1125.00,0,15,15.00
02/08/2005,19:27,1125.25,1125.25,1125.00,1125.00,1,1,2.00
02/08/2005,19:30,1125.25,1125.25,1125.25,1125.25,5,0,5.00
02/08/2005,19:33,1125.25,1125.25,1125.25,1125.25,1,0,1.00
02/08/2005,19:35,1125.00,1125.00,1125.00,1125.00,0,2,2.00
02/08/2005,19:36,1125.00,1125.00,1124.75,1125.00,2,43,45.00
02/08/2005,19:37,1125.00,1125.00,1125.00,1125.00,2,0,2.00
02/08/2005,19:38,1125.00,1125.00,1124.75,1125.00,9,7,16.00
02/08/2005,19:39,1125.00,1125.00,1124.75,1124.75,4,1,5.00
02/08/2005,19:40,1124.75,1124.75,1124.75,1124.75,0,3,3.00
02/08/2005,19:41,1124.75,1124.75,1124.75,1124.75,0,30,30.00
02/08/2005,19:45,1125.00,1125.00,1125.00,1125.00,25,0,25.00
02/08/2005,19:48,1124.75,1125.00,1124.75,1125.00,2,1,3.00
02/08/2005,19:51,1124.75,1124.75,1124.75,1124.75,0,1,1.00
02/08/2005,19:53,1125.00,1125.00,1125.00,1125.00,1,0,1.00
02/08/2005,19:54,1125.00,1125.00,1125.00,1125.00,1,0,1.00
02/08/2005,20:02,1124.75,1124.75,1124.75,1124.75,0,8,8.00
02/08/2005,20:06,1125.00,1125.00,1125.00,1125.00,1,0,1.00
02/08/2005,20:08,1125.00,1125.00,1125.00,1125.00,1,0,1.00
02/08/2005,20:09,1124.75,1124.75,1124.75,1124.75,0,1,1.00
02/08/2005,20:16,1124.75,1124.75,1124.75,1124.75,0,2,2.00
02/08/2005,20:19,1124.75,1125.00,1124.75,1125.00,4,1,5.00
02/08/2005,20:22,1125.00,1125.00,1125.00,1125.00,1,0,1.00
02/08/2005,20:23,1125.00,1125.00,1125.00,1125.00,7,0,7.00
02/08/2005,20:25,1125.00,1125.00,1125.00,1125.00,5,0,5.00
02/08/2005,20:26,1125.00,1125.00,1125.00,1125.00,43,0,43.00
02/08/2005,20:30,1125.25,1125.25,1125.25,1125.25,1,0,1.00
02/08/2005,20:33,1125.25,1125.25,1125.25,1125.25,1,0,1.00
02/08/2005,20:34,1125.00,1125.00,1125.00,1125.00,0,1,1.00
02/08/2005,20:35,1125.00,1125.00,1125.00,1125.00,0,1,1.00
02/08/2005,20:36,1125.00,1125.00,1125.00,1125.00,0,12,12.00
02/08/2005,20:38,1125.00,1125.00,1125.00,1125.00,0,5,5.00
02/08/2005,20:42,1124.75,1124.75,1124.75,1124.75,0,1,1.00
02/08/2005,20:44,1125.00,1125.00,1125.00,1125.00,1,0,1.00
02/08/2005,20:49,1125.00,1125.00,1125.00,1125.00,7,0,7.00
02/08/2005,20:51,1125.00,1125.00,1125.00,1125.00,2,0,2.00
02/08/2005,20:55,1125.00,1125.00,1125.00,1125.00,3,0,3.00
02/08/2005,20:56,1125.00,1125.00,1125.00,1125.00,1,0,1.00
02/08/2005,20:58,1124.75,1124.75,1124.75,1124.75,0,80,80.00
02/08/2005,20:59,1124.75,1124.75,1124.75,1124.75,0,26,26.00
02/08/2005,21:00,1124.75,1124.75,1124.75,1124.75,0,1,1.00
02/08/2005,21:02,1125.00,1125.00,1125.00,1125.00,15,0,15.00
02/08/2005,21:03,1125.00,1125.00,1125.00,1125.00,1,0,1.00
02/08/2005,21:04,1125.00,1125.00,1125.00,1125.00,7,0,7.00
02/08/2005,21:05,1125.00,1125.00,1125.00,1125.00,1,0,1.00
02/08/2005,21:06,1125.00,1125.00,1125.00,1125.00,1,0,1.00
02/08/2005,21:08,1125.00,1125.00,1124.75,1124.75,2,2,4.00
02/08/2005,21:10,1125.00,1125.25,1124.75,1125.25,7,1,8.00
02/08/2005,21:11,1124.75,1124.75,1124.75,1124.75,0,10,10.00
02/08/2005,21:12,1125.00,1125.00,1125.00,1125.00,1,0,1.00
02/08/2005,21:13,1125.25,1125.25,1125.25,1125.25,20,0,20.00
02/08/2005,21:14,1125.00,1125.00,1125.00,1125.00,0,1,1.00
02/08/2005,21:15,1125.00,1125.00,1125.00,1125.00,0,4,4.00
02/08/2005,21:19,1125.00,1125.00,1125.00,1125.00,0,3,3.00
02/08/2005,21:21,1125.00,1125.00,1125.00,1125.00,0,2,2.00
02/08/2005,21:26,1125.00,1125.00,1125.00,1125.00,0,2,2.00
02/08/2005,21:27,1125.00,1125.00,1125.00,1125.00,0,2,2.00
02/08/2005,21:28,1125.00,1125.00,1125.00,1125.00,0,2,2.00
02/08/2005,21:37,1125.25,1125.25,1125.25,1125.25,22,0,22.00
02/08/2005,21:45,1125.25,1125.25,1125.25,1125.25,5,0,5.00
02/08/2005,21:46,1125.00,1125.00,1125.00,1125.00,0,1,1.00
02/08/2005,21:51,1125.25,1125.25,1125.25,1125.25,6,0,6.00
02/08/2005,21:54,1125.25,1125.25,1125.25,1125.25,5,0,5.00
02/08/2005,21:55,1125.25,1125.25,1125.25,1125.25,1,0,1.00
02/08/2005,21:56,1125.50,1125.50,1125.50,1125.50,1,0,1.00
02/08/2005,21:58,1125.25,1125.25,1125.25,1125.25,0,2,2.00
02/08/2005,22:01,1125.25,1125.25,1125.25,1125.25,0,10,10.00
02/08/2005,22:02,1125.25,1125.25,1125.25,1125.25,0,5,5.00
02/08/2005,22:06,1125.25,1125.25,1125.25,1125.25,0,5,5.00
02/08/2005,22:08,1125.50,1125.50,1125.25,1125.25,30,1,31.00
02/08/2005,22:09,1125.25,1125.50,1125.25,1125.50,2,2,4.00
02/08/2005,22:13,1125.50,1125.50,1125.50,1125.50,10,0,10.00
02/08/2005,22:21,1125.25,1125.25,1125.25,1125.25,0,2,2.00
02/08/2005,22:24,1125.50,1125.50,1125.50,1125.50,5,0,5.00
02/08/2005,22:27,1125.25,1125.50,1125.00,1125.25,1,20,21.00
02/08/2005,22:31,1125.50,1125.50,1125.50,1125.50,2,0,2.00
02/08/2005,22:33,1125.25,1125.25,1125.25,1125.25,0,1,1.00
02/08/2005,22:34,1125.25,1125.25,1125.25,1125.25,0,11,11.00
02/08/2005,22:43,1125.00,1125.00,1125.00,1125.00,0,10,10.00
02/08/2005,22:44,1125.25,1125.25,1125.25,1125.25,1,0,1.00
02/08/2005,22:50,1125.25,1125.25,1125.25,1125.25,3,0,3.00
02/08/2005,22:54,1125.00,1125.00,1125.00,1125.00,0,1,1.00
02/08/2005,22:56,1125.00,1125.00,1125.00,1125.00,0,5,5.00
02/08/2005,22:57,1125.00,1125.00,1125.00,1125.00,0,1,1.00
02/08/2005,23:02,1125.00,1125.00,1125.00,1125.00,0,20,20.00
02/08/2005,23:04,1125.00,1125.00,1125.00,1125.00,0,1,1.00
02/08/2005,23:05,1125.00,1125.00,1125.00,1125.00,0,10,10.00
02/08/2005,23:07,1125.00,1125.00,1125.00,1125.00,0,11,11.00
02/08/2005,23:13,1125.00,1125.25,1125.00,1125.25,1,1,2.00
02/08/2005,23:15,1125.00,1125.25,1125.00,1125.00,1,5,6.00
02/08/2005,23:18,1125.00,1125.00,1125.00,1125.00,0,1,1.00
02/08/2005,23:21,1125.25,1125.25,1125.25,1125.25,1,0,1.00
02/08/2005,23:26,1125.00,1125.00,1125.00,1125.00,0,4,4.00
02/08/2005,23:27,1125.00,1125.00,1125.00,1125.00,0,15,15.00
02/08/2005,23:31,1125.00,1125.00,1125.00,1125.00,0,1,1.00
02/08/2005,23:40,1125.25,1125.25,1125.25,1125.25,38,0,38.00
02/08/2005,23:42,1125.50,1125.50,1125.50,1125.50,1,0,1.00
02/08/2005,23:44,1125.25,1125.25,1125.25,1125.25,0,2,2.00
02/08/2005,23:47,1125.25,1125.25,1125.25,1125.25,0,1,1.00
02/08/2005,23:48,1125.50,1125.50,1125.50,1125.50,1,0,1.00
02/08/2005,23:49,1125.25,1125.50,1125.25,1125.50,4,2,6.00
02/08/2005,23:50,1125.50,1125.50,1125.50,1125.50,50,0,50.00
02/08/2005,23:52,1125.75,1125.75,1125.50,1125.50,21,1,22.00
02/08/2005,23:53,1125.50,1125.50,1125.50,1125.50,0,3,3.00
02/08/2005,23:54,1125.50,1125.50,1125.50,1125.50,0,4,4.00
02/08/2005,23:56,1125.50,1125.50,1125.50,1125.50,0,4,4.00
02/09/2005,00:01,1125.50,1125.50,1125.50,1125.50,0,1,1.00
02/09/2005,00:02,1125.50,1125.50,1125.50,1125.50,0,4,4.00
02/09/2005,00:08,1125.25,1125.25,1125.25,1125.25,0,2,2.00
02/09/2005,00:11,1125.50,1125.50,1125.50,1125.50,32,0,32.00
02/09/2005,00:14,1125.75,1125.75,1125.75,1125.75,67,0,67.00
02/09/2005,00:16,1126.00,1126.00,1126.00,1126.00,224,0,224.00
02/09/2005,00:17,1126.00,1126.00,1126.00,1126.00,4,0,4.00
02/09/2005,00:18,1126.00,1126.00,1126.00,1126.00,1,0,1.00
02/09/2005,00:19,1125.75,1125.75,1125.75,1125.75,0,1,1.00
02/09/2005,00:20,1125.75,1125.75,1125.75,1125.75,0,2,2.00
02/09/2005,00:26,1125.75,1125.75,1125.75,1125.75,0,1,1.00
02/09/2005,00:34,1125.75,1125.75,1125.75,1125.75,0,1,1.00
02/09/2005,00:35,1125.75,1125.75,1125.75,1125.75,0,4,4.00
02/09/2005,00:40,1125.75,1125.75,1125.75,1125.75,0,3,3.00
02/09/2005,00:43,1126.00,1126.25,1126.00,1126.25,124,0,124.00
02/09/2005,00:44,1126.25,1126.25,1126.25,1126.25,36,0,36.00
02/09/2005,00:45,1126.25,1126.25,1126.25,1126.25,4,0,4.00
02/09/2005,00:47,1126.25,1126.25,1126.25,1126.25,5,0,5.00
02/09/2005,00:48,1126.25,1126.25,1126.25,1126.25,10,0,10.00
02/09/2005,00:49,1126.25,1126.25,1126.25,1126.25,50,0,50.00
02/09/2005,00:50,1126.25,1126.25,1126.25,1126.25,1,0,1.00
02/09/2005,00:52,1126.25,1126.25,1126.25,1126.25,2,0,2.00
02/09/2005,00:54,1126.25,1126.25,1126.25,1126.25,13,0,13.00
02/09/2005,00:55,1126.25,1126.25,1126.25,1126.25,5,0,5.00
02/09/2005,00:56,1126.25,1126.25,1126.25,1126.25,1,0,1.00
02/09/2005,00:57,1126.25,1126.25,1126.25,1126.25,13,0,13.00
02/09/2005,01:00,1126.25,1126.25,1126.25,1126.25,8,0,8.00
02/09/2005,01:03,1126.25,1126.25,1126.25,1126.25,5,0,5.00
02/09/2005,01:04,1126.50,1126.50,1126.25,1126.25,11,15,26.00
02/09/2005,01:05,1126.25,1126.25,1126.25,1126.25,0,2,2.00
02/09/2005,01:06,1126.25,1126.25,1126.25,1126.25,0,3,3.00
02/09/2005,01:07,1126.25,1126.25,1126.25,1126.25,0,1,1.00
02/09/2005,01:08,1126.25,1126.25,1126.25,1126.25,0,1,1.00
02/09/2005,01:11,1126.25,1126.25,1126.25,1126.25,0,2,2.00
02/09/2005,01:13,1126.25,1126.25,1126.25,1126.25,0,7,7.00
02/09/2005,01:14,1126.25,1126.25,1126.25,1126.25,0,14,14.00
02/09/2005,01:21,1126.25,1126.25,1126.25,1126.25,0,8,8.00
02/09/2005,01:23,1126.25,1126.25,1126.25,1126.25,0,2,2.00
02/09/2005,01:25,1126.25,1126.25,1126.25,1126.25,0,63,63.00
02/09/2005,01:26,1126.25,1126.25,1126.25,1126.25,0,6,6.00
02/09/2005,01:27,1126.25,1126.25,1126.25,1126.25,0,10,10.00
02/09/2005,01:31,1126.25,1126.50,1126.25,1126.25,30,2,32.00
02/09/2005,01:35,1126.25,1126.25,1126.25,1126.25,0,1,1.00
02/09/2005,01:36,1126.25,1126.25,1126.25,1126.25,0,6,6.00
02/09/2005,01:37,1126.25,1126.25,1126.00,1126.25,3,39,42.00
02/09/2005,01:38,1126.25,1126.25,1126.00,1126.00,26,10,36.00
02/09/2005,01:39,1126.00,1126.00,1126.00,1126.00,0,6,6.00
02/09/2005,01:40,1126.25,1126.25,1126.25,1126.25,1,0,1.00
02/09/2005,01:42,1126.00,1126.00,1126.00,1126.00,0,1,1.00
02/09/2005,01:43,1126.00,1126.25,1126.00,1126.00,1,25,26.00
02/09/2005,01:44,1126.00,1126.25,1126.00,1126.25,7,10,17.00
02/09/2005,01:46,1126.25,1126.25,1126.00,1126.00,1,1,2.00
02/09/2005,01:48,1126.25,1126.25,1126.00,1126.00,1,1,2.00
02/09/2005,01:49,1126.00,1126.00,1126.00,1126.00,0,3,3.00
02/09/2005,01:50,1126.25,1126.25,1126.25,1126.25,146,0,146.00
02/09/2005,01:55,1126.25,1126.25,1126.25,1126.25,3,0,3.00
02/09/2005,01:57,1126.00,1126.00,1126.00,1126.00,0,35,35.00
02/09/2005,01:58,1126.00,1126.00,1126.00,1126.00,0,51,51.00
02/09/2005,01:59,1125.75,1125.75,1125.75,1125.75,0,4,4.00
02/09/2005,02:01,1125.75,1126.00,1125.75,1126.00,58,3,61.00
02/09/2005,02:02,1126.00,1126.00,1125.75,1125.75,4,3,7.00
02/09/2005,02:04,1126.00,1126.00,1125.75,1125.75,1,114,115.00
02/09/2005,02:06,1125.50,1125.50,1125.25,1125.50,24,62,86.00
02/09/2005,02:07,1125.75,1125.75,1125.75,1125.75,50,0,50.00
02/09/2005,02:08,1125.50,1125.50,1125.50,1125.50,0,34,34.00
02/09/2005,02:09,1125.50,1125.50,1125.25,1125.50,5,80,85.00
02/09/2005,02:10,1125.25,1125.50,1125.25,1125.25,3,39,42.00
02/09/2005,02:11,1125.25,1125.50,1125.25,1125.25,24,70,94.00
02/09/2005,02:12,1125.25,1125.25,1125.25,1125.25,0,22,22.00
02/09/2005,02:13,1125.00,1125.25,1125.00,1125.00,26,134,160.00
02/09/2005,02:14,1125.00,1125.00,1124.75,1125.00,48,35,83.00
02/09/2005,02:15,1125.00,1125.00,1125.00,1125.00,1,0,1.00
02/09/2005,02:16,1125.00,1125.00,1125.00,1125.00,89,0,89.00
02/09/2005,02:17,1124.75,1124.75,1124.75,1124.75,0,109,109.00
02/09/2005,02:18,1124.75,1124.75,1124.75,1124.75,0,82,82.00
02/09/2005,02:19,1124.75,1124.75,1124.75,1124.75,0,2,2.00
02/09/2005,02:20,1124.75,1124.75,1124.50,1124.50,0,30,30.00
02/09/2005,02:21,1124.75,1124.75,1124.75,1124.75,41,0,41.00
02/09/2005,02:22,1124.75,1124.75,1124.75,1124.75,42,0,42.00
02/09/2005,02:23,1124.75,1124.75,1124.50,1124.50,9,2,11.00
02/09/2005,02:24,1124.50,1124.50,1124.50,1124.50,0,168,168.00
02/09/2005,02:25,1124.25,1124.25,1124.00,1124.25,14,173,187.00
02/09/2005,02:26,1124.25,1124.25,1124.00,1124.00,57,2,59.00
02/09/2005,02:27,1124.00,1124.00,1124.00,1124.00,0,22,22.00
02/09/2005,02:28,1124.00,1124.00,1124.00,1124.00,0,4,4.00
02/09/2005,02:29,1124.00,1124.00,1123.75,1123.75,0,481,481.00
02/09/2005,02:30,1123.75,1123.75,1123.50,1123.75,152,243,395.00
02/09/2005,02:31,1124.00,1124.00,1124.00,1124.00,140,0,140.00
02/09/2005,02:32,1124.25,1124.25,1124.00,1124.00,1,45,46.00
02/09/2005,02:33,1124.00,1124.00,1123.50,1123.50,111,523,634.00
02/09/2005,02:34,1123.75,1124.00,1123.75,1124.00,35,0,35.00
02/09/2005,02:35,1124.00,1124.00,1124.00,1124.00,3,0,3.00
02/09/2005,02:37,1124.00,1124.00,1124.00,1124.00,119,0,119.00
02/09/2005,02:38,1124.00,1124.00,1123.75,1124.00,100,97,197.00
02/09/2005,02:39,1124.00,1124.00,1124.00,1124.00,58,0,58.00
02/09/2005,02:40,1124.00,1124.00,1124.00,1124.00,6,0,6.00
02/09/2005,02:41,1123.75,1123.75,1123.75,1123.75,0,5,5.00
02/09/2005,02:42,1123.75,1123.75,1123.75,1123.75,0,202,202.00
02/09/2005,02:43,1123.75,1123.75,1123.50,1123.75,1,16,17.00
02/09/2005,02:44,1123.75,1123.75,1123.50,1123.50,7,108,115.00
02/09/2005,02:45,1123.50,1123.50,1122.75,1122.75,115,699,814.00
02/09/2005,02:46,1123.00,1123.25,1122.75,1123.25,421,5,426.00
02/09/2005,02:47,1123.25,1123.75,1123.25,1123.75,242,0,242.00
02/09/2005,02:49,1123.75,1123.75,1123.50,1123.75,119,22,141.00
02/09/2005,02:50,1124.00,1124.00,1123.75,1123.75,100,13,113.00
02/09/2005,02:51,1123.75,1123.75,1123.50,1123.75,5,28,33.00
02/09/2005,02:52,1123.75,1123.75,1123.75,1123.75,3,0,3.00
02/09/2005,02:53,1123.75,1124.00,1123.75,1124.00,77,0,77.00
02/09/2005,02:54,1124.00,1124.00,1124.00,1124.00,43,0,43.00
02/09/2005,02:55,1124.00,1124.00,1123.75,1124.00,67,1,68.00
02/09/2005,02:56,1124.00,1124.50,1124.00,1124.50,276,0,276.00
02/09/2005,02:57,1124.50,1124.50,1124.25,1124.25,5,53,58.00
02/09/2005,02:58,1124.25,1124.25,1124.25,1124.25,0,4,4.00
02/09/2005,03:00,1124.00,1124.00,1124.00,1124.00,0,9,9.00
02/09/2005,03:01,1124.00,1124.00,1124.00,1124.00,0,54,54.00
02/09/2005,03:02,1124.00,1124.00,1124.00,1124.00,0,36,36.00
02/09/2005,03:03,1124.00,1124.25,1124.00,1124.00,5,18,23.00
02/09/2005,03:04,1124.00,1124.00,1124.00,1124.00,0,60,60.00
02/09/2005,03:05,1124.00,1124.00,1123.50,1123.50,0,81,81.00
02/09/2005,03:07,1123.50,1123.50,1123.50,1123.50,0,5,5.00
02/09/2005,03:08,1123.75,1123.75,1123.50,1123.50,1,104,105.00
02/09/2005,03:09,1123.50,1123.50,1123.50,1123.50,0,65,65.00
02/09/2005,03:10,1123.25,1123.25,1123.25,1123.25,0,5,5.00
02/09/2005,03:11,1123.25,1123.25,1123.00,1123.00,0,90,90.00
02/09/2005,03:12,1123.00,1123.25,1123.00,1123.25,110,11,121.00
02/09/2005,03:13,1123.25,1123.25,1123.25,1123.25,52,0,52.00
02/09/2005,03:14,1123.25,1123.25,1123.25,1123.25,27,0,27.00
02/09/2005,03:15,1123.25,1123.50,1123.25,1123.25,35,1,36.00
02/09/2005,03:16,1123.25,1123.25,1123.25,1123.25,0,54,54.00
02/09/2005,03:17,1123.25,1123.25,1123.25,1123.25,0,9,9.00
02/09/2005,03:18,1123.25,1123.25,1123.00,1123.00,0,34,34.00
02/09/2005,03:19,1123.00,1123.00,1123.00,1123.00,0,6,6.00
02/09/2005,03:20,1123.00,1123.00,1123.00,1123.00,0,28,28.00
02/09/2005,03:21,1123.25,1123.25,1123.00,1123.00,43,11,54.00
02/09/2005,03:22,1123.25,1123.25,1123.25,1123.25,22,0,22.00
02/09/2005,03:23,1123.25,1123.25,1123.25,1123.25,57,0,57.00
02/09/2005,03:24,1123.50,1123.50,1123.50,1123.50,6,0,6.00
02/09/2005,03:26,1123.50,1123.50,1123.50,1123.50,61,0,61.00
02/09/2005,03:27,1123.50,1123.50,1123.25,1123.25,9,105,114.00
02/09/2005,03:28,1123.25,1123.25,1123.25,1123.25,0,70,70.00
02/09/2005,03:29,1123.00,1123.00,1123.00,1123.00,0,1,1.00
02/09/2005,03:30,1123.00,1123.25,1123.00,1123.25,1,5,6.00
02/09/2005,03:31,1123.00,1123.00,1123.00,1123.00,0,20,20.00
02/09/2005,03:33,1123.00,1123.50,1123.00,1123.25,105,35,140.00
02/09/2005,03:34,1123.50,1123.50,1123.50,1123.50,10,0,10.00
02/09/2005,03:35,1123.50,1123.50,1123.50,1123.50,89,0,89.00
02/09/2005,03:36,1123.50,1123.50,1123.25,1123.25,17,10,27.00
02/09/2005,03:38,1123.50,1123.50,1123.50,1123.50,20,0,20.00
02/09/2005,03:39,1123.50,1123.50,1123.50,1123.50,23,0,23.00
02/09/2005,03:40,1123.50,1123.50,1123.50,1123.50,4,0,4.00
02/09/2005,03:42,1123.50,1123.50,1123.50,1123.50,21,0,21.00
02/09/2005,03:43,1123.50,1123.50,1123.50,1123.50,16,0,16.00
02/09/2005,03:44,1123.50,1123.50,1123.25,1123.25,41,5,46.00
02/09/2005,03:46,1123.50,1123.75,1123.50,1123.75,8,0,8.00
02/09/2005,03:47,1123.50,1123.50,1123.50,1123.50,0,5,5.00
02/09/2005,03:49,1123.50,1123.50,1123.50,1123.50,0,5,5.00
02/09/2005,03:52,1123.50,1123.50,1123.50,1123.50,0,69,69.00
02/09/2005,03:53,1123.50,1123.50,1123.50,1123.50,0,38,38.00
02/09/2005,03:55,1123.50,1123.50,1123.50,1123.50,0,3,3.00
02/09/2005,03:56,1123.50,1123.50,1123.50,1123.50,0,25,25.00
02/09/2005,03:57,1123.50,1123.50,1123.50,1123.50,0,2,2.00
02/09/2005,03:58,1123.50,1123.50,1123.50,1123.50,0,31,31.00
02/09/2005,03:59,1123.75,1123.75,1123.75,1123.75,9,0,9.00
02/09/2005,04:00,1123.75,1123.75,1123.75,1123.75,8,0,8.00
02/09/2005,04:01,1123.50,1123.75,1123.50,1123.50,30,7,37.00
02/09/2005,04:03,1123.75,1123.75,1123.75,1123.75,153,0,153.00
02/09/2005,04:04,1123.75,1123.75,1123.75,1123.75,2,0,2.00
02/09/2005,04:05,1123.75,1123.75,1123.75,1123.75,17,0,17.00
02/09/2005,04:07,1123.75,1123.75,1123.75,1123.75,1,0,1.00
02/09/2005,04:08,1124.00,1124.00,1123.75,1123.75,27,4,31.00
02/09/2005,04:09,1123.75,1123.75,1123.75,1123.75,0,29,29.00
02/09/2005,04:11,1124.00,1124.00,1124.00,1124.00,8,0,8.00
02/09/2005,04:12,1124.00,1124.00,1124.00,1124.00,12,0,12.00
02/09/2005,04:14,1123.75,1123.75,1123.75,1123.75,0,6,6.00
02/09/2005,04:15,1123.75,1124.00,1123.75,1124.00,140,1,141.00
02/09/2005,04:16,1124.25,1124.25,1124.00,1124.00,4,38,42.00
02/09/2005,04:17,1124.00,1124.00,1124.00,1124.00,0,6,6.00
02/09/2005,04:18,1124.00,1124.00,1124.00,1124.00,0,1,1.00
02/09/2005,04:19,1124.00,1124.00,1124.00,1124.00,0,5,5.00
02/09/2005,04:20,1124.00,1124.00,1124.00,1124.00,0,14,14.00
02/09/2005,04:21,1124.25,1124.50,1124.00,1124.25,216,13,229.00
02/09/2005,04:22,1124.25,1124.50,1124.25,1124.50,1,7,8.00
02/09/2005,04:23,1124.50,1124.75,1124.50,1124.50,211,10,221.00
02/09/2005,04:24,1124.25,1124.50,1124.25,1124.50,118,1,119.00
02/09/2005,04:25,1124.50,1124.50,1124.50,1124.50,6,0,6.00
02/09/2005,04:26,1124.50,1124.50,1124.25,1124.50,52,4,56.00
02/09/2005,04:27,1124.50,1124.50,1124.50,1124.50,4,0,4.00
02/09/2005,04:28,1124.50,1124.50,1124.50,1124.50,36,0,36.00
02/09/2005,04:29,1124.50,1124.50,1124.50,1124.50,27,0,27.00
02/09/2005,04:31,1124.50,1124.50,1124.50,1124.50,2,0,2.00
02/09/2005,04:32,1124.50,1124.50,1124.50,1124.50,28,0,28.00
02/09/2005,04:35,1124.50,1124.50,1124.50,1124.50,39,0,39.00
02/09/2005,04:37,1124.50,1124.75,1124.50,1124.75,26,0,26.00
02/09/2005,04:38,1124.75,1124.75,1124.75,1124.75,163,0,163.00
02/09/2005,04:39,1125.00,1125.25,1125.00,1125.00,231,11,242.00
02/09/2005,04:40,1125.00,1125.25,1125.00,1125.25,141,1,142.00
02/09/2005,04:41,1125.25,1125.25,1125.00,1125.00,5,144,149.00
02/09/2005,04:42,1125.00,1125.00,1125.00,1125.00,0,13,13.00
02/09/2005,04:43,1125.00,1125.00,1125.00,1125.00,0,1,1.00
02/09/2005,04:45,1125.00,1125.00,1125.00,1125.00,0,3,3.00
02/09/2005,04:46,1125.00,1125.00,1124.75,1124.75,0,2,2.00
02/09/2005,04:47,1125.00,1125.00,1125.00,1125.00,3,0,3.00
02/09/2005,04:48,1125.00,1125.00,1125.00,1125.00,1,0,1.00
02/09/2005,04:51,1124.75,1124.75,1124.75,1124.75,0,8,8.00
02/09/2005,04:52,1124.75,1124.75,1124.75,1124.75,0,1,1.00
02/09/2005,04:53,1125.00,1125.00,1124.75,1124.75,1,1,2.00
02/09/2005,04:54,1125.00,1125.00,1125.00,1125.00,53,0,53.00
02/09/2005,04:55,1125.00,1125.00,1125.00,1125.00,10,0,10.00
02/09/2005,04:56,1125.00,1125.00,1124.75,1124.75,2,91,93.00
02/09/2005,04:57,1124.50,1124.75,1124.50,1124.75,215,3,218.00
02/09/2005,04:58,1124.75,1124.75,1124.75,1124.75,8,0,8.00
02/09/2005,04:59,1125.00,1125.00,1125.00,1125.00,29,0,29.00
02/09/2005,05:00,1125.00,1125.00,1125.00,1125.00,5,0,5.00
02/09/2005,05:01,1125.00,1125.00,1125.00,1125.00,4,0,4.00
02/09/2005,05:02,1125.00,1125.00,1125.00,1125.00,11,0,11.00
02/09/2005,05:03,1125.00,1125.00,1125.00,1125.00,1,0,1.00
02/09/2005,05:04,1125.00,1125.25,1125.00,1125.25,109,0,109.00
02/09/2005,05:05,1125.25,1125.25,1125.25,1125.25,2,0,2.00
02/09/2005,05:06,1125.25,1125.25,1125.00,1125.25,45,10,55.00
02/09/2005,05:07,1125.25,1125.25,1125.25,1125.25,13,0,13.00
02/09/2005,05:09,1125.25,1125.25,1125.25,1125.25,2,0,2.00
02/09/2005,05:10,1125.25,1125.25,1125.25,1125.25,5,0,5.00
02/09/2005,05:12,1125.25,1125.25,1125.25,1125.25,1,0,1.00
02/09/2005,05:13,1125.25,1125.25,1125.25,1125.25,134,0,134.00
02/09/2005,05:14,1125.00,1125.00,1125.00,1125.00,0,32,32.00
02/09/2005,05:15,1125.00,1125.00,1125.00,1125.00,0,3,3.00
02/09/2005,05:16,1125.00,1125.00,1125.00,1125.00,0,2,2.00
02/09/2005,05:19,1125.00,1125.00,1125.00,1125.00,0,15,15.00
02/09/2005,05:20,1125.00,1125.00,1124.75,1124.75,0,50,50.00
02/09/2005,05:21,1124.75,1124.75,1124.75,1124.75,0,1,1.00
02/09/2005,05:23,1125.00,1125.00,1125.00,1125.00,3,0,3.00
02/09/2005,05:25,1124.75,1124.75,1124.75,1124.75,0,2,2.00
02/09/2005,05:27,1124.75,1124.75,1124.75,1124.75,0,116,116.00
02/09/2005,05:28,1124.75,1124.75,1124.75,1124.75,0,5,5.00
02/09/2005,05:29,1124.75,1124.75,1124.75,1124.75,0,11,11.00
02/09/2005,05:30,1124.75,1124.75,1124.75,1124.75,0,10,10.00
02/09/2005,05:31,1124.50,1124.50,1124.50,1124.50,0,143,143.00
02/09/2005,05:32,1124.50,1124.50,1124.50,1124.50,0,12,12.00
02/09/2005,05:35,1124.75,1124.75,1124.75,1124.75,2,0,2.00
02/09/2005,05:38,1124.50,1124.50,1124.50,1124.50,0,2,2.00
02/09/2005,05:41,1124.50,1124.50,1124.50,1124.50,0,6,6.00
02/09/2005,05:43,1124.50,1124.50,1124.50,1124.50,0,5,5.00
02/09/2005,05:45,1124.75,1124.75,1124.75,1124.75,1,0,1.00
02/09/2005,05:47,1124.75,1124.75,1124.75,1124.75,1,0,1.00
02/09/2005,05:49,1124.75,1124.75,1124.75,1124.75,5,0,5.00
02/09/2005,05:50,1124.75,1124.75,1124.75,1124.75,50,0,50.00
02/09/2005,05:51,1124.75,1124.75,1124.75,1124.75,60,0,60.00
02/09/2005,05:52,1124.75,1124.75,1124.75,1124.75,4,0,4.00
02/09/2005,05:54,1124.75,1124.75,1124.75,1124.75,4,0,4.00
02/09/2005,05:55,1124.75,1124.75,1124.75,1124.75,39,0,39.00
02/09/2005,05:56,1124.50,1124.50,1124.25,1124.25,0,156,156.00
02/09/2005,05:57,1124.25,1124.25,1124.25,1124.25,0,233,233.00
02/09/2005,05:58,1124.50,1124.50,1124.50,1124.50,5,0,5.00
02/09/2005,05:59,1124.25,1124.25,1124.25,1124.25,0,201,201.00
02/09/2005,06:00,1124.25,1124.25,1124.00,1124.00,17,131,148.00
02/09/2005,06:01,1124.00,1124.00,1124.00,1124.00,0,13,13.00
02/09/2005,06:02,1124.25,1124.25,1124.00,1124.25,61,10,71.00
02/09/2005,06:03,1124.25,1124.25,1124.00,1124.00,3,3,6.00
02/09/2005,06:04,1124.00,1124.00,1124.00,1124.00,0,2,2.00
02/09/2005,06:06,1124.00,1124.00,1124.00,1124.00,0,3,3.00
02/09/2005,06:07,1124.00,1124.00,1123.75,1123.75,0,61,61.00
02/09/2005,06:10,1123.75,1124.00,1123.75,1124.00,1,5,6.00
02/09/2005,06:11,1124.00,1124.00,1124.00,1124.00,48,0,48.00
02/09/2005,06:12,1124.00,1124.00,1124.00,1124.00,19,0,19.00
02/09/2005,06:13,1124.25,1124.25,1124.25,1124.25,10,0,10.00
02/09/2005,06:17,1124.25,1124.25,1124.00,1124.00,1,58,59.00
02/09/2005,06:18,1124.25,1124.25,1124.00,1124.00,1,13,14.00
02/09/2005,06:20,1124.00,1124.00,1123.75,1123.75,0,2,2.00
02/09/2005,06:21,1124.00,1124.00,1124.00,1124.00,35,0,35.00
02/09/2005,06:23,1124.00,1124.00,1124.00,1124.00,48,0,48.00
02/09/2005,06:24,1124.00,1124.00,1124.00,1124.00,12,0,12.00
02/09/2005,06:25,1124.00,1124.00,1123.75,1124.00,9,4,13.00
02/09/2005,06:26,1124.00,1124.00,1124.00,1124.00,5,0,5.00
02/09/2005,06:27,1124.25,1124.25,1124.25,1124.25,151,0,151.00
02/09/2005,06:28,1124.25,1124.25,1124.25,1124.25,1,0,1.00
02/09/2005,06:29,1124.00,1124.00,1124.00,1124.00,0,20,20.00
02/09/2005,06:30,1124.00,1124.00,1124.00,1124.00,0,6,6.00
02/09/2005,06:31,1124.00,1124.00,1124.00,1124.00,0,5,5.00
02/09/2005,06:32,1124.25,1124.25,1124.25,1124.25,6,0,6.00
02/09/2005,06:33,1124.00,1124.00,1124.00,1124.00,0,1,1.00
02/09/2005,06:34,1124.00,1124.00,1124.00,1124.00,0,1,1.00
02/09/2005,06:36,1124.25,1124.25,1124.25,1124.25,86,0,86.00
02/09/2005,06:37,1124.50,1124.50,1124.50,1124.50,60,0,60.00
02/09/2005,06:38,1124.50,1124.50,1124.50,1124.50,5,0,5.00
02/09/2005,06:39,1124.25,1124.50,1124.25,1124.50,175,1,176.00
02/09/2005,06:40,1124.50,1125.00,1124.50,1125.00,222,0,222.00
02/09/2005,06:41,1124.75,1124.75,1124.75,1124.75,0,2,2.00
02/09/2005,06:42,1125.00,1125.75,1125.00,1125.25,574,104,678.00
02/09/2005,06:43,1125.25,1125.25,1125.00,1125.25,10,32,42.00
02/09/2005,06:44,1125.25,1125.25,1125.00,1125.25,2,7,9.00
02/09/2005,06:45,1125.25,1125.25,1125.00,1125.00,1,2,3.00
02/09/2005,06:46,1125.00,1125.00,1125.00,1125.00,0,85,85.00
02/09/2005,06:47,1125.00,1125.00,1125.00,1125.00,0,152,152.00
02/09/2005,06:48,1125.00,1125.25,1125.00,1125.25,509,4,513.00
02/09/2005,06:49,1125.00,1125.00,1125.00,1125.00,0,55,55.00
02/09/2005,06:50,1124.75,1125.00,1124.75,1125.00,35,1,36.00
02/09/2005,06:51,1125.00,1125.00,1125.00,1125.00,157,0,157.00
02/09/2005,06:52,1125.00,1125.25,1125.00,1125.25,112,0,112.00
02/09/2005,06:53,1125.00,1125.25,1125.00,1125.00,20,2,22.00
02/09/2005,06:54,1125.00,1125.00,1124.75,1124.75,0,64,64.00
02/09/2005,06:55,1125.00,1125.00,1124.75,1124.75,51,1,52.00
02/09/2005,06:56,1124.75,1125.25,1124.75,1125.25,112,8,120.00
02/09/2005,06:57,1125.00,1125.25,1125.00,1125.00,1,42,43.00
02/09/2005,06:58,1125.00,1125.00,1125.00,1125.00,0,100,100.00
02/09/2005,06:59,1125.00,1125.00,1125.00,1125.00,0,1,1.00
02/09/2005,07:00,1125.00,1125.00,1125.00,1125.00,0,93,93.00
02/09/2005,07:01,1125.00,1125.75,1125.00,1125.75,603,7,610.00
02/09/2005,07:02,1125.75,1126.25,1125.75,1126.00,331,61,392.00
02/09/2005,07:03,1126.00,1126.25,1126.00,1126.00,36,218,254.00
02/09/2005,07:04,1126.00,1126.50,1126.00,1126.00,110,83,193.00
02/09/2005,07:05,1126.25,1126.25,1126.00,1126.25,204,7,211.00
02/09/2005,07:06,1126.00,1126.50,1126.00,1126.00,135,44,179.00
02/09/2005,07:07,1126.00,1126.50,1126.00,1126.25,427,171,598.00
02/09/2005,07:08,1126.25,1126.25,1126.00,1126.25,38,43,81.00
02/09/2005,07:09,1126.25,1126.50,1126.25,1126.50,150,0,150.00
02/09/2005,07:10,1126.50,1126.75,1126.50,1126.50,43,5,48.00
02/09/2005,07:11,1126.75,1127.00,1126.75,1126.75,342,167,509.00
02/09/2005,07:12,1126.50,1126.75,1126.50,1126.75,55,37,92.00
02/09/2005,07:13,1126.75,1126.75,1126.75,1126.75,18,0,18.00
02/09/2005,07:14,1126.75,1126.75,1126.75,1126.75,100,0,100.00
02/09/2005,07:15,1126.75,1126.75,1126.50,1126.75,278,82,360.00
02/09/2005,07:16,1126.75,1126.75,1126.50,1126.75,76,1,77.00
02/09/2005,07:17,1126.75,1127.25,1126.50,1127.00,619,37,656.00
02/09/2005,07:18,1127.00,1127.25,1126.75,1127.25,78,241,319.00
02/09/2005,07:19,1127.25,1127.25,1127.00,1127.25,291,11,302.00
02/09/2005,07:20,1127.25,1127.50,1127.25,1127.25,127,101,228.00
02/09/2005,07:21,1127.25,1127.50,1127.00,1127.25,191,188,379.00
02/09/2005,07:22,1127.25,1127.50,1127.00,1127.25,28,171,199.00
02/09/2005,07:23,1127.25,1127.25,1126.75,1127.00,85,209,294.00
02/09/2005,07:24,1127.00,1127.25,1127.00,1127.25,28,0,28.00
02/09/2005,07:25,1127.00,1127.00,1126.75,1127.00,18,112,130.00
02/09/2005,07:26,1127.00,1127.00,1126.75,1127.00,98,2,100.00
02/09/2005,07:27,1127.25,1127.25,1127.00,1127.00,1,68,69.00
02/09/2005,07:28,1126.75,1126.75,1126.50,1126.75,77,187,264.00
02/09/2005,07:29,1127.00,1127.00,1126.75,1126.75,30,86,116.00
02/09/2005,07:30,1126.75,1127.00,1126.75,1126.75,222,21,243.00
02/09/2005,07:31,1126.75,1127.00,1126.75,1126.75,128,59,187.00
02/09/2005,07:32,1126.75,1127.00,1126.75,1127.00,155,10,165.00
02/09/2005,07:33,1126.75,1127.00,1126.75,1127.00,103,2,105.00
02/09/2005,07:34,1127.00,1127.25,1127.00,1127.00,14,21,35.00
02/09/2005,07:35,1127.00,1127.00,1126.50,1126.75,32,257,289.00
02/09/2005,07:36,1126.75,1126.75,1126.50,1126.50,10,113,123.00
02/09/2005,07:37,1126.50,1126.75,1126.50,1126.50,2,59,61.00
02/09/2005,07:38,1126.75,1126.75,1126.25,1126.50,68,241,309.00
02/09/2005,07:39,1126.50,1126.50,1126.25,1126.25,31,4,35.00
02/09/2005,07:40,1126.25,1126.50,1126.25,1126.50,8,10,18.00
02/09/2005,07:41,1126.25,1126.75,1126.25,1126.50,234,117,351.00
02/09/2005,07:42,1126.50,1126.75,1126.50,1126.50,1,11,12.00
02/09/2005,07:43,1126.50,1126.75,1126.50,1126.50,1,103,104.00
02/09/2005,07:44,1126.25,1126.50,1126.25,1126.50,55,51,106.00
02/09/2005,07:45,1126.50,1126.50,1126.25,1126.50,131,1,132.00
02/09/2005,07:46,1126.50,1126.50,1126.25,1126.50,13,1,14.00
02/09/2005,07:47,1126.50,1126.50,1126.25,1126.50,13,3,16.00
02/09/2005,07:48,1126.50,1126.75,1126.50,1126.75,15,1,16.00
02/09/2005,07:49,1126.75,1126.75,1126.50,1126.75,93,2,95.00
02/09/2005,07:50,1126.75,1126.75,1126.50,1126.75,102,8,110.00
02/09/2005,07:51,1126.75,1127.25,1126.75,1127.00,495,88,583.00
02/09/2005,07:52,1127.25,1127.25,1127.00,1127.25,398,21,419.00
02/09/2005,07:53,1127.00,1127.25,1127.00,1127.25,414,5,419.00
02/09/2005,07:54,1127.25,1127.25,1127.00,1127.00,13,12,25.00
02/09/2005,07:55,1127.00,1127.00,1126.75,1126.75,0,174,174.00
02/09/2005,07:56,1126.75,1127.00,1126.75,1127.00,65,35,100.00
02/09/2005,07:57,1127.00,1127.00,1126.75,1126.75,36,14,50.00
02/09/2005,07:58,1126.75,1127.00,1126.75,1126.75,1,169,170.00
02/09/2005,07:59,1126.75,1126.75,1126.75,1126.75,0,7,7.00
02/09/2005,08:00,1126.75,1127.00,1126.75,1126.75,50,50,100.00
02/09/2005,08:01,1127.00,1127.00,1126.75,1126.75,105,63,168.00
02/09/2005,08:02,1126.75,1127.00,1126.75,1126.75,1,6,7.00
02/09/2005,08:03,1127.00,1127.00,1126.50,1126.50,5,253,258.00
02/09/2005,08:04,1126.50,1126.50,1126.25,1126.50,211,108,319.00
02/09/2005,08:05,1126.50,1126.75,1126.50,1126.50,27,49,76.00
02/09/2005,08:06,1126.50,1126.75,1126.50,1126.50,3,56,59.00
02/09/2005,08:07,1126.75,1126.75,1126.75,1126.75,2,0,2.00
02/09/2005,08:09,1126.75,1127.00,1126.75,1126.75,155,178,333.00
02/09/2005,08:10,1126.75,1127.00,1126.75,1127.00,1,20,21.00
02/09/2005,08:11,1127.00,1127.00,1126.75,1126.75,226,43,269.00
02/09/2005,08:12,1126.75,1126.75,1126.50,1126.75,84,88,172.00
02/09/2005,08:13,1126.75,1126.75,1126.50,1126.75,50,11,61.00
02/09/2005,08:14,1126.75,1126.75,1126.75,1126.75,28,0,28.00
02/09/2005,08:15,1126.75,1126.75,1126.50,1126.75,2,6,8.00
02/09/2005,08:16,1126.75,1126.75,1126.75,1126.75,53,0,53.00
02/09/2005,08:17,1126.75,1127.00,1126.75,1127.00,5,0,5.00
02/09/2005,08:18,1127.00,1127.00,1127.00,1127.00,265,0,265.00
02/09/2005,08:19,1126.75,1127.00,1126.75,1127.00,87,6,93.00
02/09/2005,08:20,1127.00,1127.25,1126.75,1127.00,9,16,25.00
02/09/2005,08:21,1127.00,1127.00,1127.00,1127.00,123,0,123.00
02/09/2005,08:22,1127.00,1127.00,1127.00,1127.00,6,0,6.00
02/09/2005,08:23,1127.00,1127.00,1127.00,1127.00,7,0,7.00
02/09/2005,08:24,1126.75,1126.75,1126.75,1126.75,0,5,5.00
02/09/2005,08:25,1126.75,1127.00,1126.75,1126.75,32,171,203.00
02/09/2005,08:26,1126.75,1126.75,1126.50,1126.75,17,61,78.00
02/09/2005,08:27,1126.75,1126.75,1126.50,1126.75,12,6,18.00
02/09/2005,08:28,1126.50,1126.75,1126.50,1126.75,3,104,107.00
02/09/2005,08:29,1126.50,1127.00,1126.50,1126.75,294,482,776.00
02/09/2005,08:30,1126.75,1127.00,1126.75,1127.00,102,235,337.00
02/09/2005,08:31,1127.00,1127.00,1126.25,1126.25,1805,2308,4113.00
02/09/2005,08:32,1126.25,1126.75,1126.25,1126.25,676,691,1367.00
02/09/2005,08:33,1126.25,1126.75,1126.25,1126.25,638,412,1050.00
02/09/2005,08:34,1126.50,1126.50,1125.75,1126.00,576,1857,2433.00
02/09/2005,08:35,1126.00,1126.25,1125.75,1126.00,631,1218,1849.00
02/09/2005,08:36,1125.75,1126.50,1125.75,1126.50,1390,575,1965.00
02/09/2005,08:37,1126.50,1126.50,1125.75,1126.00,801,2468,3269.00
02/09/2005,08:38,1126.00,1126.25,1126.00,1126.25,700,36,736.00
02/09/2005,08:39,1126.25,1127.25,1126.00,1127.25,2001,592,2593.00
02/09/2005,08:40,1127.25,1127.50,1126.75,1127.25,2224,1519,3743.00
02/09/2005,08:41,1127.25,1127.25,1126.50,1126.75,776,1006,1782.00
02/09/2005,08:42,1126.75,1127.00,1126.50,1126.50,64,821,885.00
02/09/2005,08:43,1126.50,1126.75,1126.25,1126.50,491,1492,1983.00
02/09/2005,08:44,1126.25,1126.50,1126.00,1126.00,185,1166,1351.00
02/09/2005,08:45,1126.00,1126.75,1126.00,1126.50,1152,378,1530.00
02/09/2005,08:46,1126.50,1126.75,1126.00,1126.00,223,1752,1975.00
02/09/2005,08:47,1126.00,1126.00,1125.25,1125.50,1149,1485,2634.00
02/09/2005,08:48,1125.50,1126.25,1125.25,1126.00,1746,556,2302.00
02/09/2005,08:49,1126.00,1126.25,1125.50,1125.75,284,653,937.00
02/09/2005,08:50,1125.75,1126.00,1125.50,1125.75,376,205,581.00
02/09/2005,08:51,1125.75,1126.00,1125.25,1125.50,231,1011,1242.00
02/09/2005,08:52,1125.25,1125.25,1124.50,1125.00,4301,3182,7483.00
02/09/2005,08:53,1125.00,1125.50,1125.00,1125.25,1688,392,2080.00
02/09/2005,08:54,1125.50,1125.50,1125.25,1125.25,73,955,1028.00
02/09/2005,08:55,1125.25,1125.75,1125.00,1125.25,425,2525,2950.00
02/09/2005,08:56,1125.00,1125.00,1124.50,1124.75,858,2922,3780.00
02/09/2005,08:57,1124.75,1125.25,1124.75,1125.00,2386,1833,4219.00
02/09/2005,08:58,1125.00,1125.25,1124.75,1125.00,459,359,818.00
02/09/2005,08:59,1125.25,1125.50,1125.00,1125.50,1920,119,2039.00
02/09/2005,09:00,1125.50,1125.75,1125.50,1125.50,175,1342,1517.00
02/09/2005,09:01,1125.25,1126.25,1125.25,1126.25,1572,164,1736.00
02/09/2005,09:02,1126.25,1126.75,1126.00,1126.25,2846,2021,4867.00
02/09/2005,09:03,1126.25,1126.25,1125.75,1125.75,1223,1289,2512.00
02/09/2005,09:04,1126.00,1126.25,1125.75,1125.75,1697,1161,2858.00
02/09/2005,09:05,1125.75,1126.25,1125.75,1126.00,454,345,799.00
02/09/2005,09:06,1126.00,1126.50,1125.75,1126.50,1226,577,1803.00
02/09/2005,09:07,1126.50,1126.75,1125.75,1126.00,303,1478,1781.00
02/09/2005,09:08,1126.00,1126.75,1126.00,1126.50,943,262,1205.00
02/09/2005,09:09,1126.50,1126.50,1125.75,1126.00,179,784,963.00
02/09/2005,09:10,1125.75,1126.00,1125.25,1125.25,358,1132,1490.00
02/09/2005,09:11,1125.25,1125.50,1125.00,1125.00,664,2881,3545.00
02/09/2005,09:12,1125.25,1125.25,1123.75,1124.00,2080,4170,6250.00
02/09/2005,09:13,1124.00,1124.00,1123.00,1123.00,2504,4651,7155.00
02/09/2005,09:14,1123.00,1123.25,1122.25,1122.50,3375,5494,8869.00
02/09/2005,09:15,1122.50,1122.75,1121.25,1122.00,3115,6843,9958.00
02/09/2005,09:16,1121.75,1122.00,1121.50,1122.00,3683,2043,5726.00
02/09/2005,09:17,1121.75,1122.50,1121.75,1121.75,2291,2477,4768.00
02/09/2005,09:18,1121.75,1122.25,1121.75,1122.00,1160,695,1855.00
02/09/2005,09:19,1122.00,1122.25,1121.75,1122.25,663,377,1040.00
02/09/2005,09:20,1122.00,1122.25,1121.75,1121.75,773,1070,1843.00
02/09/2005,09:21,1121.75,1122.00,1121.50,1121.75,501,1267,1768.00
02/09/2005,09:22,1121.75,1121.75,1120.75,1121.00,551,4490,5041.00
02/09/2005,09:23,1120.75,1121.00,1120.00,1120.25,3885,3819,7704.00
02/09/2005,09:24,1120.25,1120.75,1119.75,1120.50,3287,4352,7639.00
02/09/2005,09:25,1120.50,1120.75,1120.25,1120.50,258,1353,1611.00
02/09/2005,09:26,1120.50,1120.50,1119.75,1120.50,2364,2627,4991.00
02/09/2005,09:27,1120.25,1121.00,1120.25,1120.75,1454,770,2224.00
02/09/2005,09:28,1120.75,1121.00,1120.50,1120.50,351,1060,1411.00
02/09/2005,09:29,1120.75,1121.00,1120.50,1121.00,678,338,1016.00
02/09/2005,09:30,1120.75,1121.00,1120.50,1120.75,842,543,1385.00
02/09/2005,09:31,1120.50,1121.00,1120.25,1120.50,1993,1629,3622.00
02/09/2005,09:32,1120.50,1120.50,1118.75,1119.00,2666,10317,12983.00
02/09/2005,09:33,1119.00,1119.50,1118.50,1119.00,3747,2964,6711.00
02/09/2005,09:34,1119.00,1119.50,1119.00,1119.50,1520,2399,3919.00
02/09/2005,09:35,1119.25,1119.75,1119.00,1119.25,1404,1227,2631.00
02/09/2005,09:36,1119.25,1120.00,1119.00,1119.75,1712,681,2393.00
02/09/2005,09:37,1120.00,1120.25,1119.75,1120.00,2364,302,2666.00
02/09/2005,09:38,1120.00,1120.25,1119.75,1120.00,468,1333,1801.00
02/09/2005,09:39,1119.75,1120.00,1119.50,1119.50,477,1265,1742.00
02/09/2005,09:40,1119.50,1120.00,1119.50,1119.75,1682,442,2124.00
02/09/2005,09:41,1119.75,1119.75,1119.25,1119.25,221,1397,1618.00
02/09/2005,09:42,1119.25,1119.75,1119.25,1119.50,412,822,1234.00
02/09/2005,09:43,1119.75,1119.75,1119.25,1119.25,294,721,1015.00
02/09/2005,09:44,1119.25,1119.50,1119.00,1119.00,662,965,1627.00
02/09/2005,09:45,1119.00,1119.25,1118.50,1118.75,1718,4965,6683.00
02/09/2005,09:46,1118.75,1119.00,1118.25,1119.00,1896,1572,3468.00
02/09/2005,09:47,1119.00,1119.25,1118.75,1119.00,2391,188,2579.00
02/09/2005,09:48,1119.00,1119.75,1119.00,1119.50,2647,126,2773.00
02/09/2005,09:49,1119.75,1120.00,1119.50,1120.00,1532,1389,2921.00
02/09/2005,09:50,1119.75,1120.25,1119.75,1120.25,1308,451,1759.00
02/09/2005,09:51,1120.00,1120.75,1120.00,1120.50,2583,82,2665.00
02/09/2005,09:52,1120.75,1121.00,1120.25,1120.75,1782,1448,3230.00
02/09/2005,09:53,1120.50,1120.75,1120.25,1120.50,123,360,483.00
02/09/2005,09:54,1120.50,1120.50,1120.00,1120.00,176,439,615.00
02/09/2005,09:55,1120.25,1120.25,1119.50,1119.75,771,1902,2673.00
02/09/2005,09:56,1119.75,1120.25,1119.50,1119.75,942,1022,1964.00
02/09/2005,09:57,1119.75,1120.00,1119.50,1119.75,285,862,1147.00
02/09/2005,09:58,1119.75,1120.25,1119.75,1119.75,1304,732,2036.00
02/09/2005,09:59,1119.75,1120.00,1119.50,1119.75,106,551,657.00
02/09/2005,10:00,1120.00,1120.25,1119.75,1120.00,637,807,1444.00
02/09/2005,10:01,1120.00,1120.25,1119.50,1119.75,440,1788,2228.00
02/09/2005,10:02,1119.75,1120.00,1119.50,1119.50,315,912,1227.00
02/09/2005,10:03,1119.75,1120.00,1119.50,1120.00,488,73,561.00
02/09/2005,10:04,1119.75,1120.00,1119.50,1119.75,314,587,901.00
02/09/2005,10:05,1119.75,1120.00,1119.75,1120.00,153,37,190.00
02/09/2005,10:06,1120.00,1120.25,1119.75,1120.25,1614,22,1636.00
02/09/2005,10:07,1120.25,1120.50,1120.00,1120.50,1122,224,1346.00
02/09/2005,10:08,1120.50,1120.75,1120.25,1120.50,4225,1002,5227.00
02/09/2005,10:09,1120.25,1120.50,1120.00,1120.25,617,552,1169.00
02/09/2005,10:10,1120.25,1120.50,1119.50,1119.50,320,2578,2898.00
02/09/2005,10:11,1119.50,1119.75,1119.25,1119.75,578,835,1413.00
02/09/2005,10:12,1119.50,1119.75,1119.25,1119.50,172,751,923.00
02/09/2005,10:13,1119.50,1119.50,1119.00,1119.25,612,1278,1890.00
02/09/2005,10:14,1119.25,1119.50,1119.00,1119.50,768,175,943.00
02/09/2005,10:15,1119.50,1119.50,1119.00,1119.50,471,475,946.00
02/09/2005,10:16,1119.50,1119.50,1119.25,1119.25,219,37,256.00
02/09/2005,10:17,1119.25,1119.75,1119.25,1119.50,335,454,789.00
02/09/2005,10:18,1119.50,1119.50,1119.25,1119.50,99,23,122.00
02/09/2005,10:19,1119.50,1120.00,1119.25,1120.00,756,25,781.00
02/09/2005,10:20,1119.75,1120.25,1119.75,1120.00,1201,145,1346.00
02/09/2005,10:21,1120.00,1120.25,1119.75,1120.25,644,56,700.00
02/09/2005,10:22,1120.25,1120.50,1120.00,1120.50,861,103,964.00
02/09/2005,10:23,1120.25,1120.25,1120.00,1120.25,82,137,219.00
02/09/2005,10:24,1120.00,1120.25,1119.75,1120.25,553,353,906.00
02/09/2005,10:25,1120.25,1120.50,1120.00,1120.25,250,225,475.00
02/09/2005,10:26,1120.25,1120.50,1120.00,1120.25,109,111,220.00
02/09/2005,10:27,1120.25,1120.25,1119.75,1119.75,111,356,467.00
02/09/2005,10:28,1120.00,1120.25,1119.75,1120.25,370,50,420.00
02/09/2005,10:29,1120.00,1120.25,1120.00,1120.00,49,58,107.00
02/09/2005,10:30,1120.00,1120.00,1119.50,1119.50,96,2113,2209.00
02/09/2005,10:31,1119.50,1119.75,1119.25,1119.50,343,756,1099.00
02/09/2005,10:32,1119.50,1119.50,1119.25,1119.50,329,255,584.00
02/09/2005,10:33,1119.25,1119.50,1119.25,1119.50,322,48,370.00
02/09/2005,10:34,1119.50,1119.75,1119.25,1119.75,228,94,322.00
02/09/2005,10:35,1119.50,1119.75,1119.50,1119.75,11,45,56.00
02/09/2005,10:36,1119.75,1120.00,1119.50,1120.00,510,13,523.00
02/09/2005,10:37,1120.00,1120.00,1119.75,1120.00,273,66,339.00
02/09/2005,10:38,1119.75,1120.00,1119.75,1120.00,428,174,602.00
02/09/2005,10:39,1120.00,1120.00,1119.75,1120.00,50,18,68.00
02/09/2005,10:40,1120.00,1120.00,1119.50,1119.75,40,302,342.00
02/09/2005,10:41,1119.75,1119.75,1119.25,1119.25,88,614,702.00
02/09/2005,10:42,1119.50,1119.50,1119.00,1119.50,145,528,673.00
02/09/2005,10:43,1119.50,1119.50,1118.75,1119.00,152,2644,2796.00
02/09/2005,10:44,1119.00,1119.25,1118.50,1119.25,944,654,1598.00
02/09/2005,10:45,1119.00,1119.50,1119.00,1119.50,313,87,400.00
02/09/2005,10:46,1119.25,1119.50,1119.00,1119.25,415,157,572.00
02/09/2005,10:47,1119.25,1119.50,1119.00,1119.25,423,411,834.00
02/09/2005,10:48,1119.25,1119.50,1119.25,1119.25,20,11,31.00
02/09/2005,10:49,1119.25,1119.50,1118.50,1118.50,544,1341,1885.00
02/09/2005,10:50,1118.75,1119.00,1118.50,1118.75,845,634,1479.00
02/09/2005,10:51,1118.50,1119.00,1118.50,1118.75,370,125,495.00
02/09/2005,10:52,1118.75,1119.00,1118.50,1119.00,358,213,571.00
02/09/2005,10:53,1118.75,1119.25,1118.75,1119.25,655,32,687.00
02/09/2005,10:54,1119.25,1119.50,1119.00,1119.25,672,46,718.00
02/09/2005,10:55,1119.25,1119.50,1119.00,1119.00,299,647,946.00
02/09/2005,10:56,1119.25,1119.50,1119.00,1119.25,431,23,454.00
02/09/2005,10:57,1119.25,1119.50,1119.25,1119.50,27,38,65.00
02/09/2005,10:58,1119.50,1119.75,1119.25,1119.25,719,320,1039.00
02/09/2005,10:59,1119.50,1119.50,1119.25,1119.50,351,245,596.00
02/09/2005,11:00,1119.50,1119.75,1119.25,1119.25,556,604,1160.00
02/09/2005,11:01,1119.50,1119.50,1119.25,1119.25,76,47,123.00
02/09/2005,11:02,1119.25,1119.50,1119.25,1119.25,108,60,168.00
02/09/2005,11:03,1119.25,1119.50,1119.25,1119.25,465,79,544.00
02/09/2005,11:04,1119.50,1119.75,1119.25,1119.50,643,182,825.00
02/09/2005,11:05,1119.50,1119.50,1119.50,1119.50,217,0,217.00
02/09/2005,11:06,1119.50,1119.75,1119.50,1119.75,204,654,858.00
02/09/2005,11:07,1119.75,1119.75,1119.25,1119.50,298,166,464.00
02/09/2005,11:08,1119.75,1119.75,1119.50,1119.50,39,35,74.00
02/09/2005,11:09,1119.50,1119.75,1119.50,1119.75,48,10,58.00
02/09/2005,11:10,1119.50,1119.75,1119.50,1119.50,19,9,28.00
02/09/2005,11:11,1119.75,1119.75,1119.50,1119.75,94,26,120.00
02/09/2005,11:12,1119.75,1119.75,1119.50,1119.50,7,320,327.00
02/09/2005,11:13,1119.25,1119.50,1119.25,1119.25,234,111,345.00
02/09/2005,11:14,1119.25,1119.50,1119.25,1119.25,276,55,331.00
02/09/2005,11:15,1119.25,1119.75,1119.25,1119.75,88,20,108.00
02/09/2005,11:16,1119.75,1120.00,1119.50,1119.75,351,281,632.00
02/09/2005,11:17,1119.75,1120.00,1119.50,1119.75,177,697,874.00
02/09/2005,11:18,1119.75,1119.75,1119.25,1119.50,61,297,358.00
02/09/2005,11:19,1119.50,1120.00,1119.25,1119.50,626,41,667.00
02/09/2005,11:20,1119.75,1119.75,1119.50,1119.50,18,21,39.00
02/09/2005,11:21,1119.50,1119.75,1119.50,1119.50,119,24,143.00
02/09/2005,11:22,1119.75,1119.75,1119.50,1119.75,10,19,29.00
02/09/2005,11:23,1119.50,1120.00,1119.50,1119.75,266,56,322.00
02/09/2005,11:24,1120.00,1120.00,1119.75,1119.75,60,48,108.00
02/09/2005,11:25,1120.00,1120.00,1119.50,1119.75,183,295,478.00
02/09/2005,11:26,1119.50,1119.75,1119.50,1119.75,33,14,47.00
02/09/2005,11:27,1119.50,1119.75,1119.50,1119.75,225,3,228.00
02/09/2005,11:28,1119.75,1119.75,1119.50,1119.75,72,82,154.00
02/09/2005,11:29,1119.75,1119.75,1119.25,1119.25,176,414,590.00
02/09/2005,11:30,1119.50,1119.75,1119.25,1119.50,253,142,395.00
02/09/2005,11:31,1119.50,1119.75,1119.50,1119.75,157,13,170.00
02/09/2005,11:32,1119.50,1119.75,1119.50,1119.75,122,7,129.00
02/09/2005,11:33,1119.75,1120.00,1119.50,1119.75,159,190,349.00
02/09/2005,11:34,1119.75,1119.75,1119.50,1119.75,187,2,189.00
02/09/2005,11:35,1119.75,1120.00,1119.50,1120.00,283,6,289.00
02/09/2005,11:36,1120.00,1120.00,1119.75,1119.75,44,210,254.00
02/09/2005,11:37,1119.75,1120.00,1119.75,1119.75,1,260,261.00
02/09/2005,11:38,1120.00,1120.00,1119.75,1120.00,13,14,27.00
02/09/2005,11:39,1119.75,1120.00,1119.50,1119.50,11,182,193.00
02/09/2005,11:40,1119.75,1119.75,1119.50,1119.75,95,14,109.00
02/09/2005,11:41,1119.75,1119.75,1119.50,1119.75,233,42,275.00
02/09/2005,11:42,1119.75,1119.75,1119.50,1119.75,80,20,100.00
02/09/2005,11:43,1119.50,1119.75,1119.50,1119.50,76,118,194.00
02/09/2005,11:44,1119.50,1119.75,1119.50,1119.50,19,205,224.00
02/09/2005,11:45,1119.75,1119.75,1119.50,1119.75,3,8,11.00
02/09/2005,11:46,1119.50,1119.75,1119.50,1119.50,9,37,46.00
02/09/2005,11:47,1119.50,1119.50,1119.50,1119.50,0,29,29.00
02/09/2005,11:48,1119.50,1119.75,1119.25,1119.50,99,284,383.00
02/09/2005,11:49,1119.50,1119.75,1119.50,1119.75,50,0,50.00
02/09/2005,11:50,1119.50,1119.75,1119.50,1119.75,9,88,97.00
02/09/2005,11:51,1119.75,1119.75,1119.25,1119.75,46,100,146.00
02/09/2005,11:52,1119.50,1120.00,1119.50,1120.00,445,107,552.00
02/09/2005,11:53,1120.00,1120.00,1119.75,1120.00,20,22,42.00
02/09/2005,11:54,1119.75,1120.00,1119.50,1119.75,9,194,203.00
02/09/2005,11:55,1119.75,1119.75,1119.50,1119.75,41,19,60.00
02/09/2005,11:56,1119.75,1120.00,1119.75,1120.00,255,15,270.00
02/09/2005,11:57,1120.00,1120.00,1119.75,1119.75,13,35,48.00
02/09/2005,11:58,1119.75,1119.75,1119.50,1119.75,17,148,165.00
02/09/2005,11:59,1119.75,1119.75,1119.50,1119.75,29,18,47.00
02/09/2005,12:00,1119.50,1119.75,1119.50,1119.75,56,6,62.00
02/09/2005,12:01,1119.75,1120.00,1119.50,1119.75,304,47,351.00
02/09/2005,12:02,1119.75,1120.00,1119.50,1120.00,226,73,299.00
02/09/2005,12:03,1120.00,1120.00,1119.75,1120.00,35,5,40.00
02/09/2005,12:04,1119.75,1120.00,1119.50,1119.75,125,92,217.00
02/09/2005,12:05,1119.75,1120.25,1119.75,1120.00,680,33,713.00
02/09/2005,12:06,1120.00,1121.00,1120.00,1120.75,2662,725,3387.00
02/09/2005,12:07,1120.75,1121.00,1120.25,1120.75,883,1674,2557.00
02/09/2005,12:08,1120.75,1120.75,1120.00,1120.25,299,586,885.00
02/09/2005,12:09,1120.25,1120.50,1120.25,1120.25,15,75,90.00
02/09/2005,12:10,1120.50,1120.75,1120.25,1120.75,304,46,350.00
02/09/2005,12:11,1120.75,1120.75,1120.50,1120.75,170,76,246.00
02/09/2005,12:12,1120.50,1121.00,1120.50,1120.75,433,164,597.00
02/09/2005,12:13,1120.50,1120.75,1120.50,1120.50,21,119,140.00
02/09/2005,12:14,1120.75,1120.75,1120.50,1120.75,13,8,21.00
02/09/2005,12:15,1120.75,1120.75,1120.50,1120.75,12,84,96.00
02/09/2005,12:16,1120.75,1121.00,1120.50,1120.75,360,118,478.00
02/09/2005,12:17,1120.75,1120.75,1120.25,1120.25,28,511,539.00
02/09/2005,12:18,1120.50,1120.50,1120.00,1120.25,186,560,746.00
02/09/2005,12:19,1120.25,1120.50,1120.25,1120.50,100,222,322.00
02/09/2005,12:20,1120.25,1120.50,1120.25,1120.50,7,35,42.00
02/09/2005,12:21,1120.50,1120.50,1120.25,1120.25,1,148,149.00
02/09/2005,12:22,1120.50,1120.50,1120.25,1120.25,300,94,394.00
02/09/2005,12:23,1120.25,1120.50,1120.25,1120.25,38,163,201.00
02/09/2005,12:24,1120.50,1120.75,1120.25,1120.50,386,157,543.00
02/09/2005,12:25,1120.50,1121.00,1120.50,1121.00,793,271,1064.00
02/09/2005,12:26,1120.75,1121.00,1120.50,1120.75,178,244,422.00
02/09/2005,12:27,1120.75,1121.00,1120.75,1120.75,681,67,748.00
02/09/2005,12:28,1121.00,1121.00,1120.50,1120.50,28,307,335.00
02/09/2005,12:29,1120.75,1121.25,1120.50,1121.25,1930,15,1945.00
02/09/2005,12:30,1121.25,1121.25,1121.00,1121.25,976,59,1035.00
02/09/2005,12:31,1121.25,1121.25,1121.00,1121.25,653,258,911.00
02/09/2005,12:32,1121.25,1121.75,1121.25,1121.75,2130,276,2406.00
02/09/2005,12:33,1121.50,1121.75,1121.25,1121.25,135,728,863.00
02/09/2005,12:34,1121.25,1121.50,1121.00,1121.50,251,864,1115.00
02/09/2005,12:35,1121.25,1121.50,1121.00,1121.25,347,525,872.00
02/09/2005,12:36,1121.50,1121.50,1121.00,1121.25,73,274,347.00
02/09/2005,12:37,1121.00,1121.50,1121.00,1121.25,271,80,351.00
02/09/2005,12:38,1121.25,1122.00,1121.25,1121.75,2006,628,2634.00
02/09/2005,12:39,1121.75,1121.75,1121.25,1121.25,140,766,906.00
02/09/2005,12:40,1121.25,1121.50,1120.50,1120.75,273,2122,2395.00
02/09/2005,12:41,1120.75,1120.75,1120.50,1120.75,158,202,360.00
02/09/2005,12:42,1120.50,1121.00,1120.50,1120.75,402,46,448.00
02/09/2005,12:43,1120.75,1121.00,1120.50,1121.00,70,683,753.00
02/09/2005,12:44,1120.75,1121.00,1120.75,1120.75,352,19,371.00
02/09/2005,12:45,1120.75,1121.00,1120.75,1120.75,5,317,322.00
02/09/2005,12:46,1121.00,1121.00,1120.75,1120.75,5,44,49.00
02/09/2005,12:47,1120.75,1121.00,1120.50,1120.50,21,299,320.00
02/09/2005,12:48,1120.75,1121.00,1120.50,1120.75,314,40,354.00
02/09/2005,12:49,1120.75,1121.00,1120.75,1121.00,17,33,50.00
02/09/2005,12:50,1121.00,1121.25,1120.75,1121.00,611,502,1113.00
02/09/2005,12:51,1120.75,1121.00,1120.50,1120.75,697,233,930.00
02/09/2005,12:52,1121.00,1121.25,1120.75,1121.25,324,11,335.00
02/09/2005,12:53,1121.00,1121.75,1121.00,1121.75,2521,114,2635.00
02/09/2005,12:54,1121.50,1121.75,1121.00,1121.00,43,1098,1141.00
02/09/2005,12:55,1121.00,1121.25,1120.75,1120.75,222,536,758.00
02/09/2005,12:56,1121.00,1121.25,1120.75,1121.00,390,71,461.00
02/09/2005,12:57,1121.00,1121.25,1121.00,1121.00,12,299,311.00
02/09/2005,12:58,1121.00,1121.25,1120.75,1120.75,40,666,706.00
02/09/2005,12:59,1120.75,1120.75,1120.00,1120.25,436,3447,3883.00
02/09/2005,13:00,1120.25,1120.50,1120.00,1120.50,166,132,298.00
02/09/2005,13:01,1120.25,1120.75,1120.25,1120.25,594,494,1088.00
02/09/2005,13:02,1120.25,1120.50,1119.75,1119.75,451,1380,1831.00
02/09/2005,13:03,1120.00,1120.00,1119.50,1119.50,849,2102,2951.00
02/09/2005,13:04,1119.50,1119.75,1119.25,1119.25,65,618,683.00
02/09/2005,13:05,1119.25,1119.75,1118.75,1119.00,1190,1882,3072.00
02/09/2005,13:06,1119.25,1119.25,1118.75,1118.75,841,1676,2517.00
02/09/2005,13:07,1119.00,1119.00,1118.75,1119.00,1144,233,1377.00
02/09/2005,13:08,1119.00,1119.25,1118.50,1119.00,821,1192,2013.00
02/09/2005,13:09,1119.00,1119.00,1117.50,1117.50,973,6694,7667.00
02/09/2005,13:10,1117.75,1117.75,1117.00,1117.25,3910,5830,9740.00
02/09/2005,13:11,1117.25,1117.50,1116.75,1117.00,1061,3308,4369.00
02/09/2005,13:12,1117.00,1117.75,1117.00,1117.50,1808,632,2440.00
02/09/2005,13:13,1117.25,1117.50,1117.00,1117.25,629,914,1543.00
02/09/2005,13:14,1117.25,1117.75,1117.25,1117.50,753,208,961.00
02/09/2005,13:15,1117.75,1117.75,1117.50,1117.75,300,413,713.00
02/09/2005,13:16,1117.75,1117.75,1117.50,1117.75,177,148,325.00
02/09/2005,13:17,1117.50,1117.75,1117.25,1117.25,125,1839,1964.00
02/09/2005,13:18,1117.25,1117.75,1117.25,1117.75,1610,477,2087.00
02/09/2005,13:19,1117.75,1117.75,1117.25,1117.25,800,474,1274.00
02/09/2005,13:20,1117.50,1117.50,1117.00,1117.50,1349,1615,2964.00
02/09/2005,13:21,1117.50,1117.75,1117.25,1117.50,554,596,1150.00
02/09/2005,13:22,1117.50,1117.75,1117.00,1117.25,76,1421,1497.00
02/09/2005,13:23,1117.00,1117.75,1117.00,1117.75,739,100,839.00
02/09/2005,13:24,1117.75,1117.75,1117.50,1117.50,83,53,136.00
02/09/2005,13:25,1117.50,1117.75,1117.25,1117.50,475,1204,1679.00
02/09/2005,13:26,1117.25,1117.50,1116.25,1116.50,2628,6177,8805.00
02/09/2005,13:27,1116.50,1117.00,1116.25,1116.75,1368,1403,2771.00
02/09/2005,13:28,1117.00,1117.25,1116.75,1117.25,1633,50,1683.00
02/09/2005,13:29,1117.25,1117.25,1116.75,1117.00,637,380,1017.00
02/09/2005,13:30,1117.00,1117.50,1117.00,1117.50,644,232,876.00
02/09/2005,13:31,1117.50,1117.50,1117.25,1117.50,180,132,312.00
02/09/2005,13:32,1117.50,1117.50,1117.00,1117.25,556,376,932.00
02/09/2005,13:33,1117.50,1117.75,1117.25,1117.75,612,434,1046.00
02/09/2005,13:34,1117.75,1117.75,1117.50,1117.50,88,144,232.00
02/09/2005,13:35,1117.75,1117.75,1117.50,1117.75,392,19,411.00
02/09/2005,13:36,1117.75,1117.75,1117.25,1117.50,431,592,1023.00
02/09/2005,13:37,1117.50,1118.00,1117.50,1118.00,1557,47,1604.00
02/09/2005,13:38,1118.00,1118.25,1117.75,1118.00,705,455,1160.00
02/09/2005,13:39,1118.00,1118.50,1118.00,1118.50,1499,26,1525.00
02/09/2005,13:40,1118.25,1118.50,1118.00,1118.50,834,813,1647.00
02/09/2005,13:41,1118.50,1118.50,1117.75,1118.00,587,982,1569.00
02/09/2005,13:42,1118.00,1118.50,1118.00,1118.25,522,821,1343.00
02/09/2005,13:43,1118.25,1118.50,1118.00,1118.50,596,159,755.00
02/09/2005,13:44,1118.25,1118.50,1118.00,1118.25,15,360,375.00
02/09/2005,13:45,1118.00,1118.50,1118.00,1118.25,397,536,933.00
02/09/2005,13:46,1118.00,1118.25,1117.50,1117.50,311,698,1009.00
02/09/2005,13:47,1117.50,1118.00,1117.50,1118.00,500,69,569.00
02/09/2005,13:48,1118.00,1118.25,1117.75,1117.75,158,83,241.00
02/09/2005,13:49,1117.75,1118.00,1117.75,1118.00,129,20,149.00
02/09/2005,13:50,1118.00,1118.00,1117.75,1118.00,207,483,690.00
02/09/2005,13:51,1118.00,1118.00,1117.75,1118.00,24,176,200.00
02/09/2005,13:52,1117.75,1118.00,1117.50,1117.50,16,533,549.00
02/09/2005,13:53,1117.75,1118.00,1117.50,1117.75,473,382,855.00
02/09/2005,13:54,1117.75,1118.00,1117.50,1117.50,489,115,604.00
02/09/2005,13:55,1117.50,1117.75,1117.00,1117.25,653,2251,2904.00
02/09/2005,13:56,1117.25,1117.50,1117.25,1117.25,403,80,483.00
02/09/2005,13:57,1117.50,1117.75,1117.25,1117.25,252,506,758.00
02/09/2005,13:58,1117.25,1117.75,1117.25,1117.50,414,79,493.00
02/09/2005,13:59,1117.75,1117.75,1117.25,1117.50,736,765,1501.00
02/09/2005,14:00,1117.50,1117.75,1117.25,1117.25,235,1368,1603.00
02/09/2005,14:01,1117.25,1118.25,1117.25,1118.25,3860,775,4635.00
02/09/2005,14:02,1118.00,1118.25,1117.75,1118.00,587,464,1051.00
02/09/2005,14:03,1118.25,1118.25,1117.75,1118.00,171,448,619.00
02/09/2005,14:04,1118.00,1118.25,1117.75,1118.00,229,290,519.00
02/09/2005,14:05,1118.00,1118.00,1117.25,1117.25,217,1443,1660.00
02/09/2005,14:06,1117.50,1117.50,1117.00,1117.00,656,1503,2159.00
02/09/2005,14:07,1117.00,1117.25,1116.75,1116.75,677,1853,2530.00
02/09/2005,14:08,1116.75,1117.25,1116.50,1117.00,1688,1169,2857.00
02/09/2005,14:09,1117.00,1117.00,1116.50,1116.75,156,671,827.00
02/09/2005,14:10,1116.75,1117.00,1116.50,1116.75,753,974,1727.00
02/09/2005,14:11,1117.00,1117.00,1116.50,1117.00,691,240,931.00
02/09/2005,14:12,1117.00,1117.00,1116.00,1116.00,573,3685,4258.00
02/09/2005,14:13,1116.00,1116.25,1115.50,1116.00,2498,4441,6939.00
02/09/2005,14:14,1116.00,1116.50,1116.00,1116.50,1233,824,2057.00
02/09/2005,14:15,1116.25,1116.50,1116.00,1116.25,931,1003,1934.00
02/09/2005,14:16,1116.25,1116.75,1116.25,1116.75,2070,469,2539.00
02/09/2005,14:17,1116.75,1116.75,1116.25,1116.25,293,1434,1727.00
02/09/2005,14:18,1116.25,1116.75,1116.00,1116.50,555,509,1064.00
02/09/2005,14:19,1116.75,1116.75,1116.25,1116.50,1052,405,1457.00
02/09/2005,14:20,1116.50,1116.75,1116.25,1116.50,224,220,444.00
02/09/2005,14:21,1116.50,1117.50,1116.50,1117.25,3581,990,4571.00
02/09/2005,14:22,1117.00,1118.00,1117.00,1117.50,2290,863,3153.00
02/09/2005,14:23,1117.50,1117.75,1117.25,1117.25,92,595,687.00
02/09/2005,14:24,1117.25,1117.50,1117.25,1117.25,36,153,189.00
02/09/2005,14:25,1117.25,1117.50,1117.25,1117.50,204,220,424.00
02/09/2005,14:26,1117.25,1117.50,1117.00,1117.50,1378,1052,2430.00
02/09/2005,14:27,1117.50,1117.75,1117.00,1117.75,782,632,1414.00
02/09/2005,14:28,1117.50,1118.25,1117.50,1118.00,2683,151,2834.00
02/09/2005,14:29,1118.00,1118.25,1117.75,1118.00,1030,92,1122.00
02/09/2005,14:30,1118.00,1118.00,1117.75,1118.00,704,22,726.00
02/09/2005,14:31,1118.00,1118.75,1117.75,1118.75,3290,1362,4652.00
02/09/2005,14:32,1118.50,1118.75,1118.00,1118.25,511,777,1288.00
02/09/2005,14:33,1118.25,1118.50,1118.00,1118.25,1119,495,1614.00
02/09/2005,14:34,1118.50,1118.50,1117.75,1117.75,51,472,523.00
02/09/2005,14:35,1117.75,1118.00,1117.75,1118.00,107,32,139.00
02/09/2005,14:36,1117.75,1118.25,1117.75,1118.25,511,42,553.00
02/09/2005,14:37,1118.25,1118.25,1117.75,1117.75,100,604,704.00
02/09/2005,14:38,1118.00,1118.00,1117.75,1117.75,114,130,244.00
02/09/2005,14:39,1117.75,1117.75,1117.25,1117.50,1117,1963,3080.00
02/09/2005,14:40,1117.50,1117.50,1117.25,1117.50,99,143,242.00
02/09/2005,14:41,1117.25,1117.50,1116.75,1117.00,963,2607,3570.00
02/09/2005,14:42,1117.00,1117.25,1116.50,1116.75,863,933,1796.00
02/09/2005,14:43,1116.50,1116.75,1116.25,1116.25,512,971,1483.00
02/09/2005,14:44,1116.50,1116.75,1116.25,1116.50,2485,813,3298.00
02/09/2005,14:45,1116.75,1116.75,1116.50,1116.75,233,302,535.00
02/09/2005,14:46,1116.75,1116.75,1116.25,1116.50,571,873,1444.00
02/09/2005,14:47,1116.75,1117.00,1116.50,1116.75,1348,566,1914.00
02/09/2005,14:48,1117.00,1117.25,1116.75,1117.00,1723,314,2037.00
02/09/2005,14:49,1117.00,1117.00,1116.25,1116.75,375,3047,3422.00
02/09/2005,14:50,1116.75,1116.75,1116.25,1116.50,783,932,1715.00
02/09/2005,14:51,1116.25,1116.50,1116.00,1116.25,156,1249,1405.00
02/09/2005,14:52,1116.25,1116.25,1115.50,1115.75,735,3881,4616.00
02/09/2005,14:53,1115.50,1116.00,1115.50,1115.75,944,1163,2107.00
02/09/2005,14:54,1115.75,1115.75,1115.50,1115.75,722,428,1150.00
02/09/2005,14:55,1115.75,1115.75,1115.25,1115.50,2723,3717,6440.00
02/09/2005,14:56,1115.50,1115.50,1114.75,1115.00,1399,3758,5157.00
02/09/2005,14:57,1115.00,1115.25,1115.00,1115.00,129,1936,2065.00
02/09/2005,14:58,1115.25,1115.25,1114.75,1115.25,2025,1190,3215.00
02/09/2005,14:59,1115.25,1115.50,1115.00,1115.50,1572,724,2296.00
02/09/2005,15:00,1115.25,1115.50,1115.00,1115.25,2099,2095,4194.00
02/09/2005,15:01,1115.50,1115.75,1115.25,1115.50,3407,1655,5062.00
02/09/2005,15:02,1115.75,1116.00,1115.50,1115.75,1962,1178,3140.00
02/09/2005,15:03,1116.00,1116.00,1115.75,1115.75,252,1610,1862.00
02/09/2005,15:04,1115.75,1115.75,1115.25,1115.25,225,1082,1307.00
02/09/2005,15:05,1115.25,1115.50,1115.25,1115.25,1012,431,1443.00
02/09/2005,15:06,1115.50,1115.75,1115.50,1115.50,630,455,1085.00
02/09/2005,15:07,1115.75,1116.00,1115.50,1116.00,475,189,664.00
02/09/2005,15:08,1116.00,1116.00,1115.75,1115.75,65,874,939.00
02/09/2005,15:09,1115.75,1116.00,1115.25,1115.50,209,1816,2025.00
02/09/2005,15:10,1115.50,1115.75,1115.50,1115.50,347,164,511.00
02/09/2005,15:11,1115.75,1116.25,1115.50,1116.25,2512,296,2808.00
02/09/2005,15:12,1116.25,1116.50,1116.00,1116.25,1437,1185,2622.00
02/09/2005,15:13,1116.25,1116.25,1115.75,1116.00,811,1796,2607.00
02/09/2005,15:14,1116.00,1116.50,1116.00,1116.00,2566,1375,3941.00
02/09/2005,15:15,1116.25,1116.50,1115.25,1115.50,2328,3513,5841.00
02/09/2005,15:16,1115.50,1115.50,1115.25,1115.25,0,38,38.00
02/09/2005,15:31,1115.50,1115.75,1115.50,1115.50,19,259,278.00
02/09/2005,15:32,1115.50,1116.00,1115.50,1116.00,185,26,211.00
02/09/2005,15:33,1115.75,1116.00,1115.75,1116.00,188,124,312.00
02/09/2005,15:34,1116.00,1116.25,1116.00,1116.00,21,2,23.00
02/09/2005,15:35,1116.00,1116.00,1116.00,1116.00,0,175,175.00
02/09/2005,15:36,1115.75,1115.75,1115.75,1115.75,0,2,2.00
02/09/2005,15:37,1115.75,1116.00,1115.75,1116.00,3,1,4.00
02/09/2005,15:39,1116.00,1116.00,1115.75,1115.75,1,5,6.00
02/09/2005,15:40,1115.75,1115.75,1115.75,1115.75,0,119,119.00
02/09/2005,15:41,1115.75,1115.75,1115.75,1115.75,0,85,85.00
02/09/2005,15:42,1115.75,1115.75,1115.75,1115.75,0,37,37.00
02/09/2005,15:43,1115.75,1115.75,1115.75,1115.75,0,52,52.00
02/09/2005,15:44,1115.75,1115.75,1115.75,1115.75,0,34,34.00
02/09/2005,15:45,1115.50,1115.75,1115.50,1115.75,32,5,37.00
02/09/2005,15:46,1116.00,1116.00,1116.00,1116.00,13,0,13.00
02/09/2005,15:48,1116.00,1116.00,1116.00,1116.00,12,0,12.00
02/09/2005,15:49,1116.00,1116.00,1116.00,1116.00,10,0,10.00
02/09/2005,15:50,1115.75,1115.75,1115.75,1115.75,0,3,3.00
02/09/2005,15:52,1115.75,1115.75,1115.75,1115.75,0,1,1.00
02/09/2005,15:53,1116.00,1116.00,1116.00,1116.00,1,0,1.00
02/09/2005,15:54,1115.75,1115.75,1115.75,1115.75,0,5,5.00
02/09/2005,15:55,1116.00,1116.00,1116.00,1116.00,3,0,3.00
02/09/2005,15:56,1115.75,1115.75,1115.75,1115.75,0,40,40.00
02/09/2005,15:57,1115.75,1115.75,1115.75,1115.75,0,12,12.00
02/09/2005,15:58,1115.75,1116.00,1115.75,1116.00,2,2,4.00
02/09/2005,15:59,1115.75,1115.75,1115.75,1115.75,0,1,1.00
02/09/2005,16:00,1116.00,1116.00,1115.75,1115.75,1,8,9.00
02/09/2005,17:01,1116.00,1116.00,1116.00,1116.00,70,0,70.00
02/09/2005,17:03,1116.25,1116.25,1116.25,1116.25,5,0,5.00
02/09/2005,17:04,1116.00,1116.25,1116.00,1116.25,15,7,22.00
02/09/2005,17:06,1116.25,1116.25,1116.25,1116.25,1,0,1.00
02/09/2005,17:07,1116.00,1116.25,1116.00,1116.25,47,1,48.00
02/09/2005,17:08,1116.50,1116.50,1116.50,1116.50,2,0,2.00
02/09/2005,17:09,1116.25,1116.25,1116.00,1116.00,0,50,50.00
02/09/2005,17:10,1116.25,1116.25,1116.00,1116.00,1,92,93.00
02/09/2005,17:11,1116.00,1116.00,1115.75,1116.00,11,19,30.00
02/09/2005,17:12,1116.00,1116.00,1116.00,1116.00,2,0,2.00
02/09/2005,17:13,1116.00,1116.00,1116.00,1116.00,5,0,5.00
02/09/2005,17:16,1116.00,1116.00,1116.00,1116.00,25,0,25.00
02/09/2005,17:17,1116.25,1116.25,1116.00,1116.25,4,1,5.00
02/09/2005,17:18,1116.00,1116.00,1116.00,1116.00,0,25,25.00
02/09/2005,17:19,1116.25,1116.25,1116.25,1116.25,3,0,3.00
02/09/2005,17:20,1116.00,1116.00,1116.00,1116.00,0,10,10.00
02/09/2005,17:21,1116.00,1116.00,1116.00,1116.00,0,41,41.00
02/09/2005,17:22,1116.00,1116.00,1115.75,1116.00,4,100,104.00
02/09/2005,17:24,1116.00,1116.00,1116.00,1116.00,2,0,2.00
02/09/2005,17:26,1115.75,1115.75,1115.75,1115.75,0,1,1.00
02/09/2005,17:27,1116.00,1116.00,1116.00,1116.00,38,0,38.00
02/09/2005,17:28,1116.00,1116.00,1116.00,1116.00,3,0,3.00
02/09/2005,17:30,1116.00,1116.00,1116.00,1116.00,2,0,2.00
02/09/2005,17:31,1116.00,1116.00,1116.00,1116.00,16,0,16.00
02/09/2005,17:32,1116.00,1116.00,1116.00,1116.00,3,0,3.00
02/09/2005,17:33,1116.00,1116.00,1116.00,1116.00,1,0,1.00
02/09/2005,17:34,1116.00,1116.00,1116.00,1116.00,22,0,22.00
02/09/2005,17:35,1116.00,1116.00,1116.00,1116.00,6,0,6.00
02/09/2005,17:36,1116.00,1116.00,1116.00,1116.00,1,0,1.00
02/09/2005,17:39,1116.25,1116.25,1116.25,1116.25,10,0,10.00
02/09/2005,17:41,1116.00,1116.00,1116.00,1116.00,0,1,1.00
02/09/2005,17:43,1116.00,1116.00,1116.00,1116.00,0,5,5.00
02/09/2005,17:50,1116.00,1116.00,1116.00,1116.00,0,1,1.00
02/09/2005,17:54,1116.00,1116.00,1116.00,1116.00,0,2,2.00
02/09/2005,17:57,1116.00,1116.00,1116.00,1116.00,0,1,1.00
02/09/2005,17:59,1116.00,1116.00,1116.00,1116.00,0,1,1.00
02/09/2005,18:00,1116.00,1116.00,1116.00,1116.00,0,4,4.00
02/09/2005,18:03,1116.00,1116.00,1116.00,1116.00,0,1,1.00
02/09/2005,18:04,1116.00,1116.00,1116.00,1116.00,0,5,5.00
02/09/2005,18:14,1116.25,1116.25,1116.25,1116.25,8,0,8.00
02/09/2005,18:18,1116.25,1116.25,1116.25,1116.25,5,0,5.00
02/09/2005,18:19,1116.00,1116.00,1116.00,1116.00,0,20,20.00
02/09/2005,18:23,1116.00,1116.00,1116.00,1116.00,0,14,14.00
02/09/2005,18:24,1116.00,1116.00,1116.00,1116.00,0,4,4.00
02/09/2005,18:26,1116.00,1116.25,1116.00,1116.25,1,1,2.00
02/09/2005,18:28,1116.00,1116.00,1116.00,1116.00,0,10,10.00
02/09/2005,18:36,1116.00,1116.00,1116.00,1116.00,0,2,2.00
02/09/2005,18:37,1116.00,1116.00,1116.00,1116.00,0,8,8.00
02/09/2005,18:38,1116.00,1116.00,1115.75,1116.00,12,4,16.00
02/09/2005,18:40,1116.00,1116.00,1116.00,1116.00,1,0,1.00
02/09/2005,18:41,1116.00,1116.00,1116.00,1116.00,11,0,11.00
02/09/2005,18:42,1116.00,1116.00,1116.00,1116.00,3,0,3.00
02/09/2005,18:43,1116.00,1116.00,1116.00,1116.00,9,0,9.00
02/09/2005,18:44,1116.00,1116.00,1116.00,1116.00,4,0,4.00
02/09/2005,18:47,1116.00,1116.00,1115.75,1116.00,10,5,15.00
02/09/2005,18:48,1116.25,1116.25,1116.25,1116.25,7,0,7.00
02/09/2005,18:56,1116.00,1116.00,1116.00,1116.00,0,5,5.00
02/09/2005,18:58,1116.00,1116.00,1116.00,1116.00,0,1,1.00
02/09/2005,18:59,1116.00,1116.00,1116.00,1116.00,0,3,3.00
02/09/2005,19:00,1116.00,1116.00,1116.00,1116.00,0,4,4.00
02/09/2005,19:01,1116.00,1116.00,1116.00,1116.00,0,1,1.00
02/09/2005,19:02,1116.00,1116.00,1116.00,1116.00,0,1,1.00
02/09/2005,19:04,1115.75,1115.75,1115.75,1115.75,0,1,1.00
02/09/2005,19:11,1116.00,1116.00,1116.00,1116.00,4,0,4.00
02/09/2005,19:14,1116.00,1116.00,1116.00,1116.00,3,0,3.00
02/09/2005,19:18,1116.00,1116.00,1116.00,1116.00,2,0,2.00
02/09/2005,19:19,1116.00,1116.00,1116.00,1116.00,2,0,2.00
02/09/2005,19:24,1116.00,1116.00,1116.00,1116.00,1,0,1.00
02/09/2005,19:26,1116.00,1116.00,1116.00,1116.00,2,0,2.00
02/09/2005,19:29,1116.00,1116.00,1116.00,1116.00,22,0,22.00
02/09/2005,19:30,1116.00,1116.00,1116.00,1116.00,2,0,2.00
02/09/2005,19:31,1116.00,1116.00,1116.00,1116.00,1,0,1.00
02/09/2005,19:35,1116.00,1116.00,1116.00,1116.00,10,0,10.00
02/09/2005,19:37,1116.00,1116.00,1116.00,1116.00,41,0,41.00
02/09/2005,19:38,1116.00,1116.00,1116.00,1116.00,9,0,9.00
02/09/2005,19:41,1116.00,1116.00,1116.00,1116.00,1,0,1.00
02/09/2005,19:42,1116.00,1116.00,1116.00,1116.00,3,0,3.00
02/09/2005,19:44,1116.25,1116.25,1116.25,1116.25,15,0,15.00
02/09/2005,19:47,1116.25,1116.25,1116.25,1116.25,1,0,1.00
02/09/2005,19:48,1116.25,1116.25,1116.25,1116.25,5,0,5.00
02/09/2005,19:59,1116.25,1116.25,1116.25,1116.25,2,0,2.00
02/09/2005,20:03,1116.25,1116.25,1116.25,1116.25,32,0,32.00
02/09/2005,20:04,1116.25,1116.25,1116.25,1116.25,1,0,1.00
02/09/2005,20:13,1116.50,1116.50,1116.50,1116.50,3,0,3.00
02/09/2005,20:29,1116.25,1116.25,1116.25,1116.25,0,5,5.00
02/09/2005,20:46,1116.50,1116.50,1116.50,1116.50,155,0,155.00
02/09/2005,20:49,1116.75,1116.75,1116.75,1116.75,3,0,3.00
02/09/2005,20:51,1116.75,1116.75,1116.75,1116.75,50,0,50.00
02/09/2005,20:52,1116.50,1116.75,1116.50,1116.75,1,1,2.00
02/09/2005,20:53,1116.50,1116.50,1116.50,1116.50,0,1,1.00
02/09/2005,20:54,1116.75,1116.75,1116.50,1116.75,265,1,266.00
02/09/2005,20:55,1116.75,1116.75,1116.75,1116.75,15,0,15.00
02/09/2005,20:56,1116.75,1116.75,1116.75,1116.75,9,0,9.00
02/09/2005,20:57,1116.75,1116.75,1116.75,1116.75,1,0,1.00
02/09/2005,20:58,1117.00,1117.00,1116.75,1116.75,79,1,80.00
02/09/2005,20:59,1116.75,1116.75,1116.75,1116.75,0,1,1.00
02/09/2005,21:01,1116.75,1116.75,1116.50,1116.75,1,17,18.00
02/09/2005,21:02,1116.75,1116.75,1116.75,1116.75,2,0,2.00
02/09/2005,21:03,1116.75,1116.75,1116.75,1116.75,1,0,1.00
02/09/2005,21:09,1117.00,1117.00,1117.00,1117.00,5,0,5.00
02/09/2005,21:11,1116.75,1116.75,1116.75,1116.75,0,1,1.00
02/09/2005,21:14,1116.75,1116.75,1116.75,1116.75,0,3,3.00
02/09/2005,21:16,1117.00,1117.00,1117.00,1117.00,1,0,1.00
02/09/2005,21:19,1117.00,1117.00,1117.00,1117.00,2,0,2.00
02/09/2005,21:21,1117.00,1117.00,1117.00,1117.00,1,0,1.00
02/09/2005,21:23,1116.75,1116.75,1116.75,1116.75,0,7,7.00
02/09/2005,21:26,1116.75,1116.75,1116.75,1116.75,0,6,6.00
02/09/2005,21:27,1116.75,1116.75,1116.75,1116.75,0,17,17.00
02/09/2005,21:28,1116.75,1116.75,1116.75,1116.75,0,19,19.00
02/09/2005,21:31,1116.75,1116.75,1116.75,1116.75,0,1,1.00
02/09/2005,21:33,1116.75,1116.75,1116.75,1116.75,0,1,1.00
02/09/2005,21:34,1116.75,1116.75,1116.75,1116.75,0,5,5.00
02/09/2005,21:37,1116.75,1117.00,1116.75,1117.00,10,3,13.00
02/09/2005,21:41,1116.75,1117.00,1116.75,1117.00,298,2,300.00
02/09/2005,21:42,1117.25,1117.25,1116.75,1116.75,1,28,29.00
02/09/2005,21:43,1116.75,1116.75,1116.75,1116.75,0,5,5.00
02/09/2005,21:44,1116.75,1116.75,1116.75,1116.75,0,1,1.00
02/09/2005,21:48,1116.75,1116.75,1116.75,1116.75,0,1,1.00
02/09/2005,22:00,1117.00,1117.00,1117.00,1117.00,1,0,1.00
02/09/2005,22:01,1116.75,1117.00,1116.75,1117.00,1,6,7.00
02/09/2005,22:02,1116.75,1116.75,1116.75,1116.75,0,13,13.00
02/09/2005,22:07,1116.75,1116.75,1116.75,1116.75,0,5,5.00
02/09/2005,22:11,1117.00,1117.00,1117.00,1117.00,4,0,4.00
02/09/2005,22:18,1116.75,1116.75,1116.75,1116.75,0,11,11.00
02/09/2005,22:19,1116.75,1116.75,1116.75,1116.75,0,5,5.00
02/09/2005,22:22,1116.75,1116.75,1116.75,1116.75,0,8,8.00
02/09/2005,22:24,1116.75,1116.75,1116.75,1116.75,0,12,12.00
02/09/2005,22:27,1116.75,1116.75,1116.75,1116.75,0,100,100.00
02/09/2005,22:28,1117.00,1117.00,1117.00,1117.00,1,0,1.00
02/09/2005,22:38,1116.75,1116.75,1116.75,1116.75,0,32,32.00
02/09/2005,22:39,1116.75,1116.75,1116.75,1116.75,0,5,5.00
02/09/2005,22:43,1117.00,1117.00,1117.00,1117.00,3,0,3.00
02/09/2005,22:44,1117.00,1117.00,1117.00,1117.00,3,0,3.00
02/09/2005,22:50,1116.75,1116.75,1116.75,1116.75,0,1,1.00
02/09/2005,22:51,1117.00,1117.00,1117.00,1117.00,2,0,2.00
02/09/2005,22:53,1116.75,1116.75,1116.75,1116.75,0,152,152.00
02/09/2005,22:54,1116.75,1116.75,1116.75,1116.75,0,9,9.00
02/09/2005,22:59,1116.75,1117.00,1116.75,1117.00,50,1,51.00
02/09/2005,23:00,1116.75,1117.00,1116.75,1117.00,124,2,126.00
02/09/2005,23:01,1117.00,1117.00,1117.00,1117.00,1,0,1.00
02/09/2005,23:03,1116.75,1116.75,1116.75,1116.75,0,28,28.00
02/09/2005,23:04,1116.75,1116.75,1116.75,1116.75,0,27,27.00
02/09/2005,23:05,1117.00,1117.00,1117.00,1117.00,20,0,20.00
02/09/2005,23:18,1117.00,1117.00,1117.00,1117.00,20,0,20.00
02/09/2005,23:21,1116.75,1116.75,1116.75,1116.75,0,1,1.00
02/09/2005,23:26,1116.75,1116.75,1116.75,1116.75,0,2,2.00
02/09/2005,23:34,1116.75,1116.75,1116.75,1116.75,0,1,1.00
02/09/2005,23:35,1117.00,1117.00,1116.75,1116.75,20,2,22.00
02/09/2005,23:36,1117.00,1117.00,1117.00,1117.00,18,0,18.00
02/09/2005,23:37,1117.00,1117.00,1117.00,1117.00,10,0,10.00
02/09/2005,23:39,1117.00,1117.00,1117.00,1117.00,18,0,18.00
02/09/2005,23:43,1117.00,1117.00,1117.00,1117.00,1,0,1.00
02/09/2005,23:44,1117.00,1117.00,1117.00,1117.00,11,0,11.00
02/09/2005,23:45,1117.00,1117.00,1117.00,1117.00,12,0,12.00
02/09/2005,23:47,1117.00,1117.00,1117.00,1117.00,3,0,3.00
02/09/2005,23:49,1116.75,1116.75,1116.75,1116.75,0,7,7.00
02/09/2005,23:50,1117.00,1117.00,1117.00,1117.00,3,0,3.00
02/09/2005,23:56,1117.00,1117.00,1116.75,1116.75,1,2,3.00
02/09/2005,23:59,1117.00,1117.00,1117.00,1117.00,21,0,21.00
02/10/2005,00:00,1117.00,1117.00,1117.00,1117.00,2,0,2.00
02/10/2005,00:01,1117.25,1117.25,1117.25,1117.25,1,0,1.00
02/10/2005,00:03,1117.00,1117.00,1117.00,1117.00,0,12,12.00
02/10/2005,00:09,1117.25,1117.25,1117.25,1117.25,14,0,14.00
02/10/2005,00:11,1117.25,1117.25,1117.25,1117.25,5,0,5.00
02/10/2005,00:13,1117.00,1117.25,1117.00,1117.25,1,1,2.00
02/10/2005,00:14,1117.00,1117.00,1117.00,1117.00,0,1,1.00
02/10/2005,00:15,1117.00,1117.00,1117.00,1117.00,0,11,11.00
02/10/2005,00:16,1117.00,1117.00,1117.00,1117.00,0,10,10.00
02/10/2005,00:17,1117.00,1117.00,1117.00,1117.00,0,10,10.00
02/10/2005,00:18,1117.00,1117.00,1117.00,1117.00,0,8,8.00
02/10/2005,00:21,1117.00,1117.00,1117.00,1117.00,0,1,1.00
02/10/2005,00:22,1117.00,1117.00,1117.00,1117.00,0,3,3.00
02/10/2005,00:24,1117.00,1117.00,1117.00,1117.00,0,1,1.00
02/10/2005,00:30,1117.00,1117.00,1117.00,1117.00,0,53,53.00
02/10/2005,00:33,1117.25,1117.25,1117.25,1117.25,10,0,10.00
02/10/2005,00:39,1117.00,1117.00,1117.00,1117.00,0,11,11.00
02/10/2005,00:40,1117.00,1117.00,1117.00,1117.00,0,2,2.00
02/10/2005,00:41,1117.00,1117.00,1117.00,1117.00,0,1,1.00
02/10/2005,00:47,1117.00,1117.00,1117.00,1117.00,0,2,2.00
02/10/2005,00:50,1117.00,1117.00,1117.00,1117.00,0,10,10.00
02/10/2005,00:52,1117.00,1117.00,1117.00,1117.00,0,1,1.00
02/10/2005,00:55,1117.00,1117.00,1117.00,1117.00,0,1,1.00
02/10/2005,00:56,1117.00,1117.00,1117.00,1117.00,0,38,38.00
02/10/2005,00:58,1116.75,1116.75,1116.75,1116.75,0,2,2.00
02/10/2005,01:00,1117.00,1117.00,1117.00,1117.00,4,0,4.00
02/10/2005,01:01,1117.00,1117.00,1117.00,1117.00,58,0,58.00
02/10/2005,01:02,1117.25,1117.25,1117.00,1117.00,1,11,12.00
02/10/2005,01:04,1117.25,1117.25,1117.25,1117.25,1,0,1.00
02/10/2005,01:05,1117.25,1117.25,1117.25,1117.25,2,0,2.00
02/10/2005,01:06,1117.00,1117.00,1116.75,1116.75,0,30,30.00
02/10/2005,01:08,1116.75,1116.75,1116.75,1116.75,0,61,61.00
02/10/2005,01:09,1116.75,1116.75,1116.75,1116.75,0,15,15.00
02/10/2005,01:10,1116.75,1116.75,1116.75,1116.75,0,2,2.00
02/10/2005,01:12,1117.00,1117.00,1116.75,1116.75,1,11,12.00
02/10/2005,01:14,1116.75,1116.75,1116.75,1116.75,0,7,7.00
02/10/2005,01:17,1116.50,1117.00,1116.50,1116.75,26,13,39.00
02/10/2005,01:18,1116.75,1116.75,1116.75,1116.75,0,2,2.00
02/10/2005,01:19,1116.75,1116.75,1116.75,1116.75,0,6,6.00
02/10/2005,01:20,1116.75,1116.75,1116.75,1116.75,0,3,3.00
02/10/2005,01:22,1116.75,1116.75,1116.75,1116.75,0,3,3.00
02/10/2005,01:24,1116.75,1116.75,1116.75,1116.75,0,2,2.00
02/10/2005,01:33,1116.75,1116.75,1116.75,1116.75,0,2,2.00
02/10/2005,01:34,1116.50,1116.50,1116.50,1116.50,0,209,209.00
02/10/2005,01:35,1116.50,1116.50,1116.50,1116.50,0,1,1.00
02/10/2005,01:37,1116.50,1116.50,1116.50,1116.50,0,2,2.00
02/10/2005,01:38,1116.75,1116.75,1116.50,1116.50,1,2,3.00
02/10/2005,01:41,1116.75,1116.75,1116.75,1116.75,2,0,2.00
02/10/2005,01:43,1116.50,1116.50,1116.50,1116.50,0,4,4.00
02/10/2005,01:44,1116.50,1116.50,1116.50,1116.50,0,32,32.00
02/10/2005,01:47,1116.25,1116.50,1116.25,1116.50,10,2,12.00
02/10/2005,01:48,1116.50,1116.50,1116.50,1116.50,15,0,15.00
02/10/2005,01:50,1116.75,1116.75,1116.75,1116.75,71,0,71.00
02/10/2005,01:52,1116.75,1116.75,1116.75,1116.75,55,0,55.00
02/10/2005,01:53,1116.75,1116.75,1116.75,1116.75,15,0,15.00
02/10/2005,01:56,1116.75,1116.75,1116.75,1116.75,24,0,24.00
02/10/2005,01:57,1116.75,1116.75,1116.75,1116.75,13,0,13.00
02/10/2005,01:58,1116.75,1116.75,1116.50,1116.50,35,29,64.00
02/10/2005,01:59,1116.50,1116.50,1116.50,1116.50,0,1,1.00
02/10/2005,02:00,1116.50,1117.00,1116.50,1117.00,80,32,112.00
02/10/2005,02:01,1117.00,1117.25,1117.00,1117.00,43,98,141.00
02/10/2005,02:02,1116.75,1117.00,1116.75,1116.75,11,199,210.00
02/10/2005,02:03,1116.75,1117.00,1116.25,1116.50,130,264,394.00
02/10/2005,02:04,1116.50,1116.50,1116.00,1116.25,85,254,339.00
02/10/2005,02:05,1116.25,1116.50,1116.25,1116.50,106,0,106.00
02/10/2005,02:06,1116.75,1116.75,1116.50,1116.50,5,20,25.00
02/10/2005,02:07,1116.50,1116.75,1116.50,1116.50,4,16,20.00
02/10/2005,02:08,1116.50,1116.50,1116.50,1116.50,0,95,95.00
02/10/2005,02:09,1116.25,1116.50,1116.25,1116.50,5,114,119.00
02/10/2005,02:10,1116.50,1116.50,1116.50,1116.50,169,0,169.00
02/10/2005,02:11,1116.50,1116.75,1116.50,1116.75,242,0,242.00
02/10/2005,02:12,1116.75,1116.75,1116.75,1116.75,80,0,80.00
02/10/2005,02:13,1116.75,1116.75,1116.75,1116.75,38,0,38.00
02/10/2005,02:14,1116.75,1117.00,1116.75,1117.00,67,0,67.00
02/10/2005,02:15,1117.00,1117.00,1116.75,1116.75,45,76,121.00
02/10/2005,02:16,1117.00,1117.00,1117.00,1117.00,49,0,49.00
02/10/2005,02:17,1117.25,1117.25,1117.00,1117.25,163,2,165.00
02/10/2005,02:18,1117.50,1117.50,1117.00,1117.25,55,47,102.00
02/10/2005,02:19,1117.25,1117.25,1117.25,1117.25,30,0,30.00
02/10/2005,02:21,1117.25,1117.50,1117.25,1117.50,50,0,50.00
02/10/2005,02:22,1117.25,1117.50,1117.25,1117.50,27,6,33.00
02/10/2005,02:23,1117.50,1117.50,1117.50,1117.50,1,0,1.00
02/10/2005,02:25,1117.50,1117.50,1117.25,1117.25,7,66,73.00
02/10/2005,02:26,1117.00,1117.25,1117.00,1117.25,2,1,3.00
02/10/2005,02:27,1117.25,1117.25,1117.25,1117.25,104,0,104.00
02/10/2005,02:29,1117.25,1117.25,1117.25,1117.25,107,0,107.00
02/10/2005,02:30,1117.25,1117.25,1117.25,1117.25,2,0,2.00
02/10/2005,02:31,1117.25,1117.25,1117.25,1117.25,20,0,20.00
02/10/2005,02:32,1117.00,1117.25,1117.00,1117.25,68,12,80.00
02/10/2005,02:34,1117.25,1117.25,1117.25,1117.25,60,0,60.00
02/10/2005,02:35,1117.25,1117.25,1117.25,1117.25,7,0,7.00
02/10/2005,02:36,1117.00,1117.25,1117.00,1117.25,25,6,31.00
02/10/2005,02:37,1117.25,1117.25,1117.25,1117.25,8,0,8.00
02/10/2005,02:38,1117.25,1117.25,1117.00,1117.25,17,310,327.00
02/10/2005,02:39,1117.00,1117.25,1117.00,1117.25,3,31,34.00
02/10/2005,02:42,1117.00,1117.00,1117.00,1117.00,0,229,229.00
02/10/2005,02:43,1117.00,1117.00,1116.75,1117.00,144,3,147.00
02/10/2005,02:44,1117.00,1117.00,1117.00,1117.00,11,0,11.00
02/10/2005,02:47,1117.25,1117.25,1117.25,1117.25,2,0,2.00
02/10/2005,02:48,1117.00,1117.25,1117.00,1117.25,6,2,8.00
02/10/2005,02:49,1117.25,1117.50,1117.25,1117.25,169,5,174.00
02/10/2005,02:50,1117.25,1117.50,1117.25,1117.50,2,1,3.00
02/10/2005,02:51,1117.50,1117.50,1117.25,1117.25,3,65,68.00
02/10/2005,02:52,1117.50,1117.50,1117.00,1117.25,4,6,10.00
02/10/2005,02:53,1117.25,1117.25,1117.25,1117.25,1,0,1.00
02/10/2005,02:54,1117.25,1117.25,1117.25,1117.25,19,0,19.00
02/10/2005,02:55,1117.25,1117.50,1117.25,1117.50,108,0,108.00
02/10/2005,02:56,1117.50,1117.75,1117.50,1117.75,344,0,344.00
02/10/2005,02:57,1117.50,1117.75,1117.50,1117.75,30,1,31.00
02/10/2005,02:58,1117.75,1117.75,1117.50,1117.75,10,1,11.00
02/10/2005,02:59,1117.75,1118.00,1117.75,1117.75,325,69,394.00
02/10/2005,03:00,1117.75,1117.75,1117.50,1117.50,0,125,125.00
02/10/2005,03:01,1117.75,1117.75,1117.50,1117.50,1,151,152.00
02/10/2005,03:02,1117.75,1117.75,1117.75,1117.75,1,0,1.00
02/10/2005,03:04,1117.50,1117.50,1117.50,1117.50,0,89,89.00
02/10/2005,03:05,1117.50,1117.50,1117.50,1117.50,0,102,102.00
02/10/2005,03:06,1117.50,1117.50,1117.00,1117.00,0,280,280.00
02/10/2005,03:07,1117.00,1117.25,1117.00,1117.25,71,6,77.00
02/10/2005,03:08,1117.50,1117.50,1117.00,1117.00,35,130,165.00
02/10/2005,03:09,1117.00,1117.25,1117.00,1117.25,2,54,56.00
02/10/2005,03:10,1117.25,1117.25,1117.25,1117.25,2,0,2.00
02/10/2005,03:11,1117.00,1117.25,1117.00,1117.25,3,68,71.00
02/10/2005,03:12,1117.25,1117.25,1117.25,1117.25,24,0,24.00
02/10/2005,03:15,1117.00,1117.25,1117.00,1117.25,36,10,46.00
02/10/2005,03:16,1117.25,1117.25,1117.25,1117.25,6,0,6.00
02/10/2005,03:17,1117.25,1117.25,1117.25,1117.25,3,0,3.00
02/10/2005,03:18,1117.50,1117.50,1117.50,1117.50,5,0,5.00
02/10/2005,03:21,1117.25,1117.25,1117.25,1117.25,0,98,98.00
02/10/2005,03:22,1117.50,1117.50,1117.50,1117.50,55,0,55.00
02/10/2005,03:23,1117.75,1117.75,1117.75,1117.75,1,0,1.00
02/10/2005,03:24,1117.50,1117.50,1117.50,1117.50,0,7,7.00
02/10/2005,03:25,1117.50,1117.50,1117.50,1117.50,0,1,1.00
02/10/2005,03:26,1117.75,1117.75,1117.75,1117.75,1,0,1.00
02/10/2005,03:29,1117.50,1118.00,1117.50,1117.75,133,15,148.00
02/10/2005,03:30,1117.75,1118.00,1117.75,1118.00,99,53,152.00
02/10/2005,03:31,1117.75,1117.75,1117.75,1117.75,0,11,11.00
02/10/2005,03:32,1118.00,1118.25,1118.00,1118.00,575,2,577.00
02/10/2005,03:33,1118.00,1118.00,1117.75,1117.75,0,95,95.00
02/10/2005,03:34,1117.75,1117.75,1117.75,1117.75,0,288,288.00
02/10/2005,03:35,1117.75,1117.75,1117.75,1117.75,0,17,17.00
02/10/2005,03:37,1117.75,1118.00,1117.75,1118.00,126,1,127.00
02/10/2005,03:38,1118.00,1118.25,1117.75,1118.00,9,183,192.00
02/10/2005,03:39,1118.00,1118.00,1117.75,1117.75,2,202,204.00
02/10/2005,03:40,1117.75,1117.75,1117.75,1117.75,0,3,3.00
02/10/2005,03:42,1117.75,1117.75,1117.75,1117.75,0,4,4.00
02/10/2005,03:45,1117.75,1117.75,1117.75,1117.75,0,5,5.00
02/10/2005,03:46,1117.75,1117.75,1117.75,1117.75,0,1,1.00
02/10/2005,03:49,1118.00,1118.25,1117.75,1118.00,85,51,136.00
02/10/2005,03:50,1118.00,1118.25,1118.00,1118.00,12,2,14.00
02/10/2005,03:51,1118.00,1118.00,1117.75,1117.75,0,25,25.00
02/10/2005,03:52,1117.75,1117.75,1117.75,1117.75,0,144,144.00
02/10/2005,03:53,1117.75,1117.75,1117.50,1117.75,83,125,208.00
02/10/2005,03:54,1117.75,1117.75,1117.75,1117.75,13,0,13.00
02/10/2005,03:55,1117.75,1117.75,1117.75,1117.75,6,0,6.00
02/10/2005,03:56,1118.00,1118.00,1118.00,1118.00,2,0,2.00
02/10/2005,03:57,1117.75,1117.75,1117.50,1117.50,0,19,19.00
02/10/2005,04:00,1117.50,1117.50,1117.50,1117.50,0,32,32.00
02/10/2005,04:03,1117.50,1117.50,1117.50,1117.50,0,10,10.00
02/10/2005,04:04,1117.50,1117.50,1117.50,1117.50,0,34,34.00
02/10/2005,04:05,1117.50,1117.50,1117.50,1117.50,0,2,2.00
02/10/2005,04:06,1117.50,1117.50,1117.50,1117.50,0,79,79.00
02/10/2005,04:07,1117.50,1117.50,1117.50,1117.50,0,16,16.00
02/10/2005,04:10,1117.50,1117.50,1117.50,1117.50,0,24,24.00
02/10/2005,04:12,1117.50,1117.50,1117.50,1117.50,0,6,6.00
02/10/2005,04:13,1117.50,1117.50,1117.25,1117.25,7,26,33.00
02/10/2005,04:14,1117.50,1117.50,1117.25,1117.25,2,1,3.00
02/10/2005,04:15,1117.25,1117.50,1117.25,1117.50,2,1,3.00
02/10/2005,04:16,1117.50,1117.50,1117.50,1117.50,20,0,20.00
02/10/2005,04:18,1117.50,1117.50,1117.50,1117.50,2,0,2.00
02/10/2005,04:19,1117.50,1118.00,1117.50,1118.00,132,0,132.00
02/10/2005,04:20,1117.75,1117.75,1117.75,1117.75,0,111,111.00
02/10/2005,04:21,1117.50,1117.75,1117.50,1117.75,101,3,104.00
02/10/2005,04:22,1118.00,1118.00,1117.75,1117.75,3,2,5.00
02/10/2005,04:23,1117.75,1117.75,1117.75,1117.75,0,5,5.00
02/10/2005,04:25,1118.00,1118.00,1118.00,1118.00,5,0,5.00
02/10/2005,04:28,1117.75,1118.00,1117.75,1118.00,1,1,2.00
02/10/2005,04:29,1118.00,1118.00,1118.00,1118.00,273,0,273.00
02/10/2005,04:30,1118.00,1118.00,1118.00,1118.00,67,0,67.00
02/10/2005,04:31,1118.00,1118.00,1118.00,1118.00,34,0,34.00
02/10/2005,04:32,1118.00,1118.00,1118.00,1118.00,6,0,6.00
02/10/2005,04:33,1117.75,1118.00,1117.75,1117.75,2,6,8.00
02/10/2005,04:34,1118.00,1118.00,1117.75,1117.75,1,1,2.00
02/10/2005,04:35,1118.00,1118.00,1117.75,1117.75,1,2,3.00
02/10/2005,04:36,1117.75,1118.00,1117.75,1118.00,1,8,9.00
02/10/2005,04:37,1117.75,1118.00,1117.75,1118.00,127,21,148.00
02/10/2005,04:38,1118.00,1118.00,1117.75,1117.75,49,5,54.00
02/10/2005,04:40,1117.75,1117.75,1117.75,1117.75,0,5,5.00
02/10/2005,04:41,1118.00,1118.00,1118.00,1118.00,11,0,11.00
02/10/2005,04:42,1118.00,1118.25,1117.75,1117.75,26,75,101.00
02/10/2005,04:43,1117.75,1117.75,1117.75,1117.75,0,123,123.00
02/10/2005,04:44,1117.75,1117.75,1117.75,1117.75,0,110,110.00
02/10/2005,04:45,1117.75,1117.75,1117.75,1117.75,0,3,3.00
02/10/2005,04:47,1118.00,1118.00,1118.00,1118.00,17,0,17.00
02/10/2005,04:48,1118.00,1118.00,1118.00,1118.00,2,0,2.00
02/10/2005,04:49,1117.75,1118.25,1117.75,1118.00,3,8,11.00
02/10/2005,04:50,1118.00,1118.00,1117.75,1117.75,0,5,5.00
02/10/2005,04:51,1117.75,1117.75,1117.75,1117.75,0,1,1.00
02/10/2005,04:52,1117.75,1117.75,1117.75,1117.75,0,6,6.00
02/10/2005,04:55,1118.00,1118.00,1118.00,1118.00,4,0,4.00
02/10/2005,04:57,1117.75,1117.75,1117.75,1117.75,0,2,2.00
02/10/2005,04:59,1118.00,1118.00,1118.00,1118.00,1,0,1.00
02/10/2005,05:00,1118.00,1118.00,1118.00,1118.00,9,0,9.00
02/10/2005,05:02,1118.25,1118.25,1118.25,1118.25,4,0,4.00
02/10/2005,05:03,1118.00,1118.25,1118.00,1118.25,5,1,6.00
02/10/2005,05:04,1118.25,1118.25,1118.25,1118.25,1,0,1.00
02/10/2005,05:05,1118.25,1118.25,1118.00,1118.00,4,19,23.00
02/10/2005,05:06,1118.00,1118.00,1118.00,1118.00,0,1,1.00
02/10/2005,05:07,1118.25,1118.25,1118.25,1118.25,6,0,6.00
02/10/2005,05:08,1118.25,1118.25,1118.25,1118.25,87,0,87.00
02/10/2005,05:09,1118.25,1118.50,1118.25,1118.25,134,41,175.00
02/10/2005,05:10,1118.25,1118.25,1118.25,1118.25,0,56,56.00
02/10/2005,05:11,1118.25,1118.25,1118.25,1118.25,0,47,47.00
02/10/2005,05:12,1118.00,1118.25,1118.00,1118.25,6,1,7.00
02/10/2005,05:13,1118.25,1118.25,1118.25,1118.25,56,0,56.00
02/10/2005,05:14,1118.25,1118.75,1118.25,1118.50,415,13,428.00
02/10/2005,05:15,1118.50,1118.50,1118.25,1118.50,25,101,126.00
02/10/2005,05:16,1118.25,1118.25,1118.25,1118.25,0,1,1.00
02/10/2005,05:17,1118.50,1118.50,1118.50,1118.50,75,0,75.00
02/10/2005,05:18,1118.50,1118.50,1118.25,1118.25,100,10,110.00
02/10/2005,05:19,1118.50,1118.50,1118.50,1118.50,7,0,7.00
02/10/2005,05:20,1118.50,1118.50,1118.50,1118.50,4,0,4.00
02/10/2005,05:22,1118.50,1118.50,1118.25,1118.25,1,81,82.00
02/10/2005,05:24,1118.00,1118.00,1118.00,1118.00,0,5,5.00
02/10/2005,05:25,1118.00,1118.00,1118.00,1118.00,0,117,117.00
02/10/2005,05:26,1118.00,1118.00,1117.75,1118.00,2,27,29.00
02/10/2005,05:27,1117.75,1118.00,1117.75,1118.00,13,1,14.00
02/10/2005,05:29,1118.00,1118.00,1118.00,1118.00,4,0,4.00
02/10/2005,05:30,1118.00,1118.25,1118.00,1118.00,55,2,57.00
02/10/2005,05:31,1118.00,1118.25,1118.00,1118.25,4,2,6.00
02/10/2005,05:32,1118.25,1118.25,1118.25,1118.25,206,0,206.00
02/10/2005,05:33,1118.25,1118.50,1118.25,1118.25,90,63,153.00
02/10/2005,05:34,1118.25,1118.25,1118.00,1118.25,76,6,82.00
02/10/2005,05:35,1118.25,1118.25,1118.25,1118.25,37,0,37.00
02/10/2005,05:36,1118.25,1118.25,1118.25,1118.25,5,0,5.00
02/10/2005,05:39,1118.00,1118.00,1118.00,1118.00,0,5,5.00
02/10/2005,05:40,1118.25,1118.25,1118.25,1118.25,6,0,6.00
02/10/2005,05:41,1118.25,1118.25,1118.25,1118.25,8,0,8.00
02/10/2005,05:43,1118.00,1118.00,1118.00,1118.00,0,1,1.00
02/10/2005,05:44,1118.25,1118.25,1118.00,1118.00,3,2,5.00
02/10/2005,05:45,1118.00,1118.00,1118.00,1118.00,0,16,16.00
02/10/2005,05:47,1118.00,1118.00,1118.00,1118.00,0,6,6.00
02/10/2005,05:48,1118.00,1118.00,1117.75,1118.00,19,86,105.00
02/10/2005,05:49,1118.00,1118.00,1118.00,1118.00,1,0,1.00
02/10/2005,05:50,1117.75,1118.00,1117.75,1118.00,50,110,160.00
02/10/2005,05:51,1117.75,1117.75,1117.75,1117.75,0,1,1.00
02/10/2005,05:52,1117.75,1117.75,1117.75,1117.75,0,49,49.00
02/10/2005,05:53,1117.75,1117.75,1117.75,1117.75,0,1,1.00
02/10/2005,05:54,1118.00,1118.00,1117.75,1118.00,5,20,25.00
02/10/2005,05:56,1118.00,1118.00,1117.75,1117.75,3,5,8.00
02/10/2005,05:59,1118.00,1118.00,1118.00,1118.00,2,0,2.00
02/10/2005,06:00,1117.75,1117.75,1117.75,1117.75,0,50,50.00
02/10/2005,06:01,1117.75,1117.75,1117.75,1117.75,0,11,11.00
02/10/2005,06:02,1118.00,1118.00,1118.00,1118.00,7,0,7.00
02/10/2005,06:03,1118.00,1118.25,1118.00,1118.00,163,2,165.00
02/10/2005,06:04,1118.00,1118.00,1118.00,1118.00,0,14,14.00
02/10/2005,06:05,1118.25,1118.25,1118.25,1118.25,1,0,1.00
02/10/2005,06:06,1118.00,1118.25,1118.00,1118.25,4,1,5.00
02/10/2005,06:07,1118.00,1118.25,1118.00,1118.25,1,1,2.00
02/10/2005,06:08,1118.00,1118.00,1117.75,1117.75,0,52,52.00
02/10/2005,06:10,1118.00,1118.00,1118.00,1118.00,2,0,2.00
02/10/2005,06:11,1117.75,1117.75,1117.75,1117.75,0,223,223.00
02/10/2005,06:12,1117.50,1117.75,1117.50,1117.50,1,11,12.00
02/10/2005,06:14,1117.75,1117.75,1117.50,1117.50,10,1,11.00
02/10/2005,06:15,1117.75,1117.75,1117.75,1117.75,29,0,29.00
02/10/2005,06:16,1117.75,1117.75,1117.75,1117.75,1,0,1.00
02/10/2005,06:17,1117.75,1117.75,1117.50,1117.75,2,1,3.00
02/10/2005,06:19,1117.50,1117.50,1117.25,1117.25,0,156,156.00
02/10/2005,06:20,1117.50,1117.50,1117.25,1117.25,1,15,16.00
02/10/2005,06:21,1117.25,1117.25,1117.25,1117.25,0,1,1.00
02/10/2005,06:22,1117.25,1117.25,1117.25,1117.25,0,25,25.00
02/10/2005,06:23,1117.25,1117.25,1117.25,1117.25,0,3,3.00
02/10/2005,06:24,1117.25,1117.25,1117.25,1117.25,0,17,17.00
02/10/2005,06:25,1117.50,1117.50,1117.25,1117.50,13,9,22.00
02/10/2005,06:26,1117.50,1117.50,1117.00,1117.00,1,166,167.00
02/10/2005,06:27,1117.00,1117.00,1117.00,1117.00,0,7,7.00
02/10/2005,06:28,1117.00,1117.25,1117.00,1117.25,89,5,94.00
02/10/2005,06:29,1117.25,1117.25,1117.25,1117.25,7,0,7.00
02/10/2005,06:30,1117.25,1117.25,1117.25,1117.25,25,0,25.00
02/10/2005,06:31,1117.50,1117.50,1117.50,1117.50,1,0,1.00
02/10/2005,06:32,1117.25,1117.25,1117.25,1117.25,0,43,43.00
02/10/2005,06:33,1117.00,1117.25,1117.00,1117.00,4,4,8.00
02/10/2005,06:34,1117.25,1117.25,1117.25,1117.25,58,0,58.00
02/10/2005,06:35,1117.25,1117.25,1117.25,1117.25,5,0,5.00
02/10/2005,06:36,1117.25,1117.25,1117.25,1117.25,5,0,5.00
02/10/2005,06:39,1117.50,1117.50,1117.25,1117.25,9,2,11.00
02/10/2005,06:40,1117.25,1117.50,1117.00,1117.50,200,63,263.00
02/10/2005,06:42,1117.50,1118.00,1117.50,1117.75,233,3,236.00
02/10/2005,06:43,1117.75,1118.00,1117.75,1118.00,3,14,17.00
02/10/2005,06:45,1118.00,1118.25,1118.00,1118.00,244,25,269.00
02/10/2005,06:46,1117.75,1118.00,1117.75,1117.75,25,2,27.00
02/10/2005,06:47,1118.00,1118.00,1118.00,1118.00,49,0,49.00
02/10/2005,06:48,1118.00,1118.00,1118.00,1118.00,24,0,24.00
02/10/2005,06:49,1118.00,1118.00,1117.75,1118.00,30,20,50.00
02/10/2005,06:50,1118.00,1118.00,1118.00,1118.00,62,0,62.00
02/10/2005,06:51,1118.00,1118.00,1118.00,1118.00,185,0,185.00
02/10/2005,06:52,1118.00,1118.25,1118.00,1118.00,10,1,11.00
02/10/2005,06:53,1118.25,1118.25,1118.00,1118.00,2,2,4.00
02/10/2005,06:54,1118.00,1118.25,1118.00,1118.00,6,3,9.00
02/10/2005,06:55,1118.00,1118.25,1118.00,1118.25,14,107,121.00
02/10/2005,06:56,1118.00,1118.00,1118.00,1118.00,0,208,208.00
02/10/2005,06:57,1118.00,1118.25,1118.00,1118.00,30,253,283.00
02/10/2005,06:58,1118.00,1118.25,1118.00,1118.00,2,78,80.00
02/10/2005,06:59,1118.00,1118.00,1117.75,1117.75,0,5,5.00
02/10/2005,07:00,1118.00,1118.00,1118.00,1118.00,1,0,1.00
02/10/2005,07:01,1118.00,1118.00,1118.00,1118.00,3,0,3.00
02/10/2005,07:02,1117.75,1117.75,1117.50,1117.75,104,244,348.00
02/10/2005,07:03,1117.75,1117.75,1117.75,1117.75,148,0,148.00
02/10/2005,07:04,1117.50,1117.50,1117.50,1117.50,0,1,1.00
02/10/2005,07:05,1117.50,1117.50,1117.50,1117.50,0,3,3.00
02/10/2005,07:06,1117.75,1117.75,1117.50,1117.50,2,25,27.00
02/10/2005,07:07,1117.50,1117.50,1117.50,1117.50,0,2,2.00
02/10/2005,07:08,1117.50,1117.50,1117.50,1117.50,0,5,5.00
02/10/2005,07:09,1117.50,1117.75,1117.50,1117.75,1,3,4.00
02/10/2005,07:11,1117.50,1117.50,1117.50,1117.50,0,24,24.00
02/10/2005,07:13,1117.50,1117.75,1117.50,1117.50,1,121,122.00
02/10/2005,07:14,1117.50,1117.50,1117.25,1117.50,15,8,23.00
02/10/2005,07:15,1117.50,1117.50,1117.00,1117.25,51,230,281.00
02/10/2005,07:16,1117.25,1117.25,1117.25,1117.25,81,0,81.00
02/10/2005,07:17,1117.25,1117.25,1117.00,1117.25,24,50,74.00
02/10/2005,07:18,1117.25,1117.25,1117.25,1117.25,5,0,5.00
02/10/2005,07:19,1117.25,1117.25,1117.00,1117.25,24,1,25.00
02/10/2005,07:20,1117.25,1117.25,1117.00,1117.00,1,7,8.00
02/10/2005,07:21,1117.25,1117.25,1117.00,1117.00,7,3,10.00
02/10/2005,07:22,1117.25,1117.25,1117.00,1117.25,14,1,15.00
02/10/2005,07:23,1117.25,1117.25,1117.25,1117.25,12,0,12.00
02/10/2005,07:24,1117.00,1117.25,1117.00,1117.25,259,6,265.00
02/10/2005,07:25,1117.25,1117.50,1117.25,1117.50,12,0,12.00
02/10/2005,07:26,1117.25,1117.50,1117.25,1117.50,138,5,143.00
02/10/2005,07:27,1117.75,1117.75,1117.75,1117.75,17,0,17.00
02/10/2005,07:28,1117.75,1117.75,1117.50,1117.50,25,9,34.00
02/10/2005,07:30,1117.50,1117.75,1117.50,1117.75,15,467,482.00
02/10/2005,07:31,1117.75,1118.75,1117.75,1118.25,1218,345,1563.00
02/10/2005,07:32,1118.50,1118.75,1118.00,1118.25,225,130,355.00
02/10/2005,07:33,1118.25,1118.25,1117.75,1118.25,494,238,732.00
02/10/2005,07:34,1118.00,1118.25,1118.00,1118.25,18,119,137.00
02/10/2005,07:35,1118.25,1118.50,1118.25,1118.25,211,177,388.00
02/10/2005,07:36,1118.25,1118.50,1118.25,1118.25,15,18,33.00
02/10/2005,07:37,1118.50,1118.50,1118.00,1118.25,41,137,178.00
02/10/2005,07:38,1118.00,1118.50,1118.00,1118.50,98,103,201.00
02/10/2005,07:39,1118.25,1118.50,1118.25,1118.50,3,4,7.00
02/10/2005,07:40,1118.25,1118.50,1118.25,1118.50,9,29,38.00
02/10/2005,07:41,1118.50,1118.50,1118.25,1118.50,34,3,37.00
02/10/2005,07:42,1118.50,1118.50,1118.25,1118.50,305,8,313.00
02/10/2005,07:43,1118.50,1118.50,1118.25,1118.25,74,1,75.00
02/10/2005,07:44,1118.25,1118.50,1118.25,1118.25,1,12,13.00
02/10/2005,07:45,1118.50,1118.50,1118.25,1118.50,67,2,69.00
02/10/2005,07:46,1118.50,1119.00,1118.50,1118.75,667,418,1085.00
02/10/2005,07:47,1118.75,1119.00,1118.50,1119.00,75,237,312.00
02/10/2005,07:48,1119.00,1119.00,1118.50,1118.50,205,113,318.00
02/10/2005,07:49,1118.75,1118.75,1118.25,1118.50,19,318,337.00
02/10/2005,07:50,1118.50,1118.50,1118.25,1118.25,8,2,10.00
02/10/2005,07:51,1118.25,1118.50,1118.25,1118.50,3,2,5.00
02/10/2005,07:52,1118.50,1118.75,1118.50,1118.75,192,11,203.00
02/10/2005,07:53,1118.50,1118.75,1118.50,1118.50,6,15,21.00
02/10/2005,07:54,1118.50,1118.50,1118.25,1118.50,33,128,161.00
02/10/2005,07:55,1118.50,1118.75,1118.25,1118.25,191,20,211.00
02/10/2005,07:56,1118.50,1118.50,1118.25,1118.50,47,1,48.00
02/10/2005,07:57,1118.25,1118.75,1118.25,1118.75,228,26,254.00
02/10/2005,07:58,1118.50,1118.50,1118.25,1118.25,0,42,42.00
02/10/2005,07:59,1118.50,1118.75,1118.25,1118.75,137,4,141.00
02/10/2005,08:00,1118.50,1118.50,1118.50,1118.50,0,89,89.00
02/10/2005,08:01,1118.50,1118.50,1118.25,1118.50,53,26,79.00
02/10/2005,08:02,1118.50,1118.75,1118.50,1118.75,84,1,85.00
02/10/2005,08:03,1118.50,1118.75,1118.50,1118.50,5,84,89.00
02/10/2005,08:04,1118.50,1118.75,1118.50,1118.50,1,5,6.00
02/10/2005,08:05,1118.50,1118.75,1118.50,1118.75,101,10,111.00
02/10/2005,08:06,1118.50,1118.75,1118.50,1118.75,5,12,17.00
02/10/2005,08:07,1118.50,1118.75,1118.50,1118.75,145,15,160.00
02/10/2005,08:08,1118.75,1118.75,1118.50,1118.50,1,3,4.00
02/10/2005,08:09,1118.75,1118.75,1118.50,1118.50,12,12,24.00
02/10/2005,08:10,1118.50,1118.75,1118.50,1118.75,2,17,19.00
02/10/2005,08:11,1118.75,1118.75,1118.75,1118.75,26,0,26.00
02/10/2005,08:12,1118.75,1119.00,1118.75,1118.75,306,90,396.00
02/10/2005,08:13,1118.75,1118.75,1118.75,1118.75,0,132,132.00
02/10/2005,08:14,1118.75,1119.00,1118.75,1118.75,14,179,193.00
02/10/2005,08:15,1118.75,1119.00,1118.75,1118.75,35,49,84.00
02/10/2005,08:16,1118.75,1119.00,1118.75,1118.75,1551,160,1711.00
02/10/2005,08:17,1118.50,1118.75,1118.50,1118.50,30,79,109.00
02/10/2005,08:18,1118.50,1118.75,1118.50,1118.50,26,13,39.00
02/10/2005,08:19,1118.75,1119.00,1118.75,1119.00,506,3,509.00
02/10/2005,08:20,1119.00,1119.25,1119.00,1119.25,140,15,155.00
02/10/2005,08:21,1119.00,1119.25,1119.00,1119.00,11,376,387.00
02/10/2005,08:22,1119.00,1119.25,1118.75,1119.00,247,136,383.00
02/10/2005,08:23,1119.00,1119.25,1119.00,1119.00,40,298,338.00
02/10/2005,08:24,1119.00,1119.00,1119.00,1119.00,0,113,113.00
02/10/2005,08:25,1119.00,1119.25,1118.75,1119.00,249,269,518.00
02/10/2005,08:26,1119.00,1119.00,1118.75,1119.00,89,53,142.00
02/10/2005,08:27,1119.00,1119.00,1118.75,1118.75,3,123,126.00
02/10/2005,08:28,1118.75,1119.00,1118.75,1119.00,19,36,55.00
02/10/2005,08:29,1119.00,1119.00,1118.75,1118.75,446,551,997.00
02/10/2005,08:30,1118.75,1119.00,1118.75,1118.75,793,236,1029.00
02/10/2005,08:31,1119.00,1119.25,1118.75,1119.00,2283,1103,3386.00
02/10/2005,08:32,1118.75,1119.25,1118.75,1119.25,2144,997,3141.00
02/10/2005,08:33,1119.00,1119.50,1119.00,1119.25,984,1279,2263.00
02/10/2005,08:34,1119.25,1119.75,1119.25,1119.50,1147,515,1662.00
02/10/2005,08:35,1119.50,1119.50,1118.75,1118.75,676,1781,2457.00
02/10/2005,08:36,1119.00,1119.25,1118.50,1118.50,723,2381,3104.00
02/10/2005,08:37,1118.75,1119.00,1118.50,1118.75,740,489,1229.00
02/10/2005,08:38,1118.75,1119.00,1118.50,1118.75,473,1818,2291.00
02/10/2005,08:39,1118.75,1118.75,1118.25,1118.50,647,1210,1857.00
02/10/2005,08:40,1118.50,1118.50,1118.25,1118.25,94,672,766.00
02/10/2005,08:41,1118.25,1119.00,1118.25,1119.00,2170,506,2676.00
02/10/2005,08:42,1119.00,1119.00,1118.00,1118.25,658,1717,2375.00
02/10/2005,08:43,1118.25,1118.75,1118.25,1118.75,845,476,1321.00
02/10/2005,08:44,1118.50,1118.75,1118.00,1118.25,675,1833,2508.00
02/10/2005,08:45,1118.25,1118.50,1118.25,1118.25,798,269,1067.00
02/10/2005,08:46,1118.25,1119.00,1118.25,1119.00,1724,178,1902.00
02/10/2005,08:47,1119.00,1119.00,1118.75,1118.75,1739,1546,3285.00
02/10/2005,08:48,1118.75,1119.00,1118.00,1118.25,689,2152,2841.00
02/10/2005,08:49,1118.50,1118.50,1118.25,1118.25,149,857,1006.00
02/10/2005,08:50,1118.25,1118.75,1118.25,1118.50,1644,200,1844.00
02/10/2005,08:51,1118.75,1118.75,1118.25,1118.50,508,379,887.00
02/10/2005,08:52,1118.50,1119.00,1118.50,1118.50,2288,1134,3422.00
02/10/2005,08:53,1118.50,1118.50,1118.00,1118.00,193,1190,1383.00
02/10/2005,08:54,1118.25,1118.50,1118.00,1118.50,562,635,1197.00
02/10/2005,08:55,1118.50,1118.50,1118.25,1118.50,233,350,583.00
02/10/2005,08:56,1118.50,1118.50,1117.75,1117.75,288,2204,2492.00
02/10/2005,08:57,1117.75,1118.00,1117.25,1118.00,978,2355,3333.00
02/10/2005,08:58,1118.00,1118.00,1117.50,1117.75,249,740,989.00
02/10/2005,08:59,1117.75,1118.50,1117.75,1118.50,1502,287,1789.00
02/10/2005,09:00,1118.50,1118.75,1118.25,1118.50,1172,648,1820.00
02/10/2005,09:01,1118.50,1118.50,1118.00,1118.50,667,435,1102.00
02/10/2005,09:02,1118.25,1119.00,1118.25,1118.75,1314,130,1444.00
02/10/2005,09:03,1118.75,1119.50,1118.75,1119.00,2281,1030,3311.00
02/10/2005,09:04,1119.00,1120.00,1119.00,1119.75,3543,852,4395.00
02/10/2005,09:05,1119.75,1120.00,1119.50,1120.00,2217,237,2454.00
02/10/2005,09:06,1120.00,1120.50,1119.75,1120.25,4288,1622,5910.00
02/10/2005,09:07,1120.25,1120.25,1119.50,1119.75,537,2254,2791.00
02/10/2005,09:08,1119.75,1120.00,1119.50,1119.75,991,1845,2836.00
02/10/2005,09:09,1119.50,1119.75,1119.50,1119.75,536,160,696.00
02/10/2005,09:10,1119.50,1119.75,1119.25,1119.50,632,1243,1875.00
02/10/2005,09:11,1119.75,1119.75,1119.50,1119.50,18,182,200.00
02/10/2005,09:12,1119.50,1119.75,1119.25,1119.25,378,1130,1508.00
02/10/2005,09:13,1119.25,1119.50,1119.00,1119.00,359,763,1122.00
02/10/2005,09:14,1119.00,1119.50,1119.00,1119.25,1017,777,1794.00
02/10/2005,09:15,1119.00,1119.25,1118.50,1118.50,1274,1795,3069.00
02/10/2005,09:16,1118.75,1118.75,1118.25,1118.75,358,1000,1358.00
02/10/2005,09:17,1118.75,1119.00,1118.50,1118.75,557,864,1421.00
02/10/2005,09:18,1118.75,1119.75,1118.75,1119.50,1858,331,2189.00
02/10/2005,09:19,1119.50,1120.00,1119.25,1120.00,1827,714,2541.00
02/10/2005,09:20,1120.00,1120.00,1119.25,1119.50,828,880,1708.00
02/10/2005,09:21,1119.25,1119.50,1119.25,1119.25,79,748,827.00
02/10/2005,09:22,1119.25,1119.50,1118.50,1118.75,100,1154,1254.00
02/10/2005,09:23,1118.50,1118.75,1118.00,1118.25,1297,2772,4069.00
02/10/2005,09:24,1118.25,1118.50,1118.25,1118.25,16,202,218.00
02/10/2005,09:25,1118.25,1118.75,1118.25,1118.25,862,382,1244.00
02/10/2005,09:26,1118.25,1118.75,1118.25,1118.75,857,163,1020.00
02/10/2005,09:27,1118.75,1119.25,1118.50,1118.75,1636,181,1817.00
02/10/2005,09:28,1119.00,1119.00,1118.25,1118.25,698,1164,1862.00
02/10/2005,09:29,1118.25,1118.50,1117.75,1118.50,1154,3148,4302.00
02/10/2005,09:30,1118.50,1118.50,1118.25,1118.50,624,95,719.00
02/10/2005,09:31,1118.25,1118.75,1118.25,1118.75,535,621,1156.00
02/10/2005,09:32,1118.50,1118.75,1118.50,1118.50,149,615,764.00
02/10/2005,09:33,1118.50,1118.50,1118.00,1118.00,67,772,839.00
02/10/2005,09:34,1118.25,1118.50,1117.75,1118.25,995,693,1688.00
02/10/2005,09:35,1118.25,1119.00,1118.25,1118.75,1298,373,1671.00
02/10/2005,09:36,1118.75,1119.00,1118.25,1118.50,296,588,884.00
02/10/2005,09:37,1118.50,1118.50,1118.00,1118.25,743,527,1270.00
02/10/2005,09:38,1118.25,1118.25,1117.50,1117.75,1131,2198,3329.00
02/10/2005,09:39,1117.75,1118.25,1117.75,1118.00,764,614,1378.00
02/10/2005,09:40,1118.00,1118.25,1118.00,1118.00,177,1063,1240.00
02/10/2005,09:41,1117.75,1118.00,1117.75,1117.75,52,508,560.00
02/10/2005,09:42,1118.00,1118.25,1118.00,1118.00,645,381,1026.00
02/10/2005,09:43,1118.00,1118.25,1117.75,1118.00,447,480,927.00
02/10/2005,09:44,1118.00,1118.25,1117.50,1117.50,116,954,1070.00
02/10/2005,09:45,1117.75,1118.00,1117.50,1117.50,1403,459,1862.00
02/10/2005,09:46,1117.50,1117.75,1117.25,1117.75,1617,1551,3168.00
02/10/2005,09:47,1117.50,1117.75,1117.00,1117.00,702,1438,2140.00
02/10/2005,09:48,1117.25,1117.25,1116.50,1117.00,2227,3775,6002.00
02/10/2005,09:49,1116.75,1117.00,1116.50,1116.75,673,1577,2250.00
02/10/2005,09:50,1116.75,1117.00,1116.50,1116.50,308,777,1085.00
02/10/2005,09:51,1116.75,1116.75,1116.50,1116.75,168,1713,1881.00
02/10/2005,09:52,1116.75,1117.00,1116.50,1116.50,2287,1192,3479.00
02/10/2005,09:53,1116.50,1116.75,1116.25,1116.50,567,1314,1881.00
02/10/2005,09:54,1116.50,1117.00,1116.50,1116.75,1011,93,1104.00
02/10/2005,09:55,1117.00,1117.00,1116.75,1116.75,101,294,395.00
02/10/2005,09:56,1116.75,1116.75,1116.25,1116.25,475,1790,2265.00
02/10/2005,09:57,1116.25,1117.00,1116.25,1117.00,1816,538,2354.00
02/10/2005,09:58,1116.75,1117.25,1116.75,1117.00,845,876,1721.00
02/10/2005,09:59,1117.00,1117.25,1117.00,1117.00,211,286,497.00
02/10/2005,10:00,1117.00,1117.25,1116.75,1117.00,1051,2816,3867.00
02/10/2005,10:01,1117.00,1117.00,1116.75,1117.00,75,1116,1191.00
02/10/2005,10:02,1116.75,1117.25,1116.75,1117.00,1017,505,1522.00
02/10/2005,10:03,1117.00,1117.25,1116.75,1117.00,859,163,1022.00
02/10/2005,10:04,1117.00,1117.00,1116.75,1116.75,402,388,790.00
02/10/2005,10:05,1117.00,1117.00,1116.00,1116.25,565,3342,3907.00
02/10/2005,10:06,1116.00,1116.75,1116.00,1116.50,2685,1166,3851.00
02/10/2005,10:07,1116.50,1116.50,1116.00,1116.50,167,1634,1801.00
02/10/2005,10:08,1116.25,1116.50,1116.25,1116.50,822,61,883.00
02/10/2005,10:09,1116.25,1116.50,1116.00,1116.25,720,1181,1901.00
02/10/2005,10:10,1116.50,1117.00,1116.25,1117.00,3418,603,4021.00
02/10/2005,10:11,1117.00,1117.25,1116.75,1117.00,391,421,812.00
02/10/2005,10:12,1116.75,1117.00,1116.25,1116.25,350,1440,1790.00
02/10/2005,10:13,1116.50,1116.75,1116.25,1116.50,871,569,1440.00
02/10/2005,10:14,1116.50,1116.75,1116.25,1116.75,564,58,622.00
02/10/2005,10:15,1116.75,1116.75,1116.00,1116.00,44,1490,1534.00
02/10/2005,10:16,1116.00,1116.25,1115.75,1116.00,1639,1800,3439.00
02/10/2005,10:17,1116.25,1116.25,1115.50,1115.75,1002,2055,3057.00
02/10/2005,10:18,1115.75,1116.00,1115.25,1115.50,1139,2002,3141.00
02/10/2005,10:19,1115.75,1115.75,1115.25,1115.75,464,829,1293.00
02/10/2005,10:20,1115.50,1115.75,1115.50,1115.50,178,479,657.00
02/10/2005,10:21,1115.50,1115.75,1114.75,1115.00,1869,3881,5750.00
02/10/2005,10:22,1115.25,1115.75,1115.00,1115.50,813,989,1802.00
02/10/2005,10:23,1115.75,1116.00,1115.50,1115.75,846,65,911.00
02/10/2005,10:24,1116.00,1116.00,1115.25,1115.25,372,956,1328.00
02/10/2005,10:25,1115.25,1115.75,1115.25,1115.50,270,474,744.00
02/10/2005,10:26,1115.50,1115.75,1115.25,1115.75,849,117,966.00
02/10/2005,10:27,1115.50,1116.00,1115.50,1116.00,939,501,1440.00
02/10/2005,10:28,1116.00,1116.25,1115.75,1116.25,1419,338,1757.00
02/10/2005,10:29,1116.25,1116.75,1116.00,1116.75,2453,215,2668.00
02/10/2005,10:30,1116.75,1117.00,1116.50,1116.75,771,395,1166.00
02/10/2005,10:31,1117.00,1117.00,1116.25,1116.50,302,1210,1512.00
02/10/2005,10:32,1116.50,1117.00,1116.25,1116.75,912,849,1761.00
02/10/2005,10:33,1116.75,1116.75,1116.25,1116.50,213,649,862.00
02/10/2005,10:34,1116.50,1116.75,1116.50,1116.50,53,65,118.00
02/10/2005,10:35,1116.50,1117.00,1116.50,1116.75,318,565,883.00
02/10/2005,10:36,1116.75,1117.00,1116.50,1116.75,251,188,439.00
02/10/2005,10:37,1117.00,1117.00,1116.50,1116.75,243,255,498.00
02/10/2005,10:38,1116.50,1116.50,1116.25,1116.50,15,565,580.00
02/10/2005,10:39,1116.25,1116.50,1116.25,1116.25,51,83,134.00
02/10/2005,10:40,1116.25,1116.50,1116.25,1116.25,421,604,1025.00
02/10/2005,10:41,1116.50,1116.75,1116.25,1116.50,362,207,569.00
02/10/2005,10:42,1116.75,1117.00,1116.50,1116.75,658,172,830.00
02/10/2005,10:43,1116.50,1117.00,1116.50,1116.75,607,502,1109.00
02/10/2005,10:44,1116.75,1117.00,1116.50,1116.75,125,352,477.00
02/10/2005,10:45,1116.50,1116.75,1116.50,1116.75,73,10,83.00
02/10/2005,10:46,1116.75,1117.00,1116.50,1116.75,323,36,359.00
02/10/2005,10:47,1117.00,1117.00,1116.75,1117.00,172,8,180.00
02/10/2005,10:48,1117.00,1117.25,1116.75,1117.25,703,204,907.00
02/10/2005,10:49,1117.00,1117.25,1116.75,1117.00,712,1057,1769.00
02/10/2005,10:50,1117.00,1117.25,1116.75,1117.25,1092,47,1139.00
02/10/2005,10:51,1117.25,1117.25,1117.00,1117.00,208,30,238.00
02/10/2005,10:52,1117.25,1118.00,1117.00,1118.00,2463,342,2805.00
02/10/2005,10:53,1118.00,1118.00,1117.50,1117.75,594,824,1418.00
02/10/2005,10:54,1117.50,1117.75,1117.25,1117.25,562,613,1175.00
02/10/2005,10:55,1117.25,1117.75,1117.25,1117.50,287,37,324.00
02/10/2005,10:56,1117.75,1117.75,1117.25,1117.50,84,299,383.00
02/10/2005,10:57,1117.50,1118.00,1117.25,1117.50,809,315,1124.00
02/10/2005,10:58,1117.75,1117.75,1117.50,1117.75,59,23,82.00
02/10/2005,10:59,1117.50,1117.50,1117.25,1117.50,13,562,575.00
02/10/2005,11:00,1117.50,1117.50,1117.25,1117.25,181,137,318.00
02/10/2005,11:01,1117.25,1117.50,1117.25,1117.50,168,129,297.00
02/10/2005,11:02,1117.25,1117.75,1117.25,1117.50,499,123,622.00
02/10/2005,11:03,1117.75,1117.75,1117.25,1117.25,33,377,410.00
02/10/2005,11:04,1117.25,1117.50,1117.25,1117.25,9,165,174.00
02/10/2005,11:05,1117.50,1117.75,1117.25,1117.75,713,18,731.00
02/10/2005,11:06,1117.75,1117.75,1117.50,1117.50,289,216,505.00
02/10/2005,11:07,1117.75,1117.75,1117.25,1117.50,58,361,419.00
02/10/2005,11:08,1117.25,1117.50,1117.00,1117.00,355,1018,1373.00
02/10/2005,11:09,1117.00,1117.25,1116.75,1116.75,44,689,733.00
02/10/2005,11:10,1116.75,1117.25,1116.75,1117.00,629,433,1062.00
02/10/2005,11:11,1116.75,1117.00,1116.75,1116.75,23,118,141.00
02/10/2005,11:12,1116.75,1117.00,1116.75,1116.75,30,71,101.00
02/10/2005,11:13,1117.00,1117.00,1116.50,1116.50,346,638,984.00
02/10/2005,11:14,1116.50,1116.75,1116.50,1116.75,105,84,189.00
02/10/2005,11:15,1116.50,1117.00,1116.50,1116.75,560,624,1184.00
02/10/2005,11:16,1116.75,1116.75,1116.50,1116.50,46,200,246.00
02/10/2005,11:17,1116.75,1117.00,1116.50,1116.75,90,39,129.00
02/10/2005,11:18,1116.75,1117.00,1116.75,1117.00,95,16,111.00
02/10/2005,11:19,1116.75,1116.75,1116.50,1116.50,132,316,448.00
02/10/2005,11:20,1116.50,1116.75,1116.50,1116.75,47,100,147.00
02/10/2005,11:21,1116.75,1117.00,1116.50,1116.75,424,217,641.00
02/10/2005,11:22,1116.75,1117.00,1116.75,1116.75,141,21,162.00
02/10/2005,11:23,1116.75,1117.50,1116.75,1117.50,1314,81,1395.00
02/10/2005,11:24,1117.50,1118.00,1117.25,1118.00,2320,293,2613.00
02/10/2005,11:25,1118.00,1118.25,1117.75,1118.25,937,239,1176.00
02/10/2005,11:26,1118.25,1118.50,1118.00,1118.50,1408,584,1992.00
02/10/2005,11:27,1118.25,1118.50,1118.00,1118.25,350,778,1128.00
02/10/2005,11:28,1118.00,1118.50,1118.00,1118.25,507,594,1101.00
02/10/2005,11:29,1118.25,1118.25,1118.00,1118.25,28,247,275.00
02/10/2005,11:30,1118.00,1118.25,1117.75,1118.00,77,1487,1564.00
02/10/2005,11:31,1118.00,1118.50,1117.75,1118.50,1050,198,1248.00
02/10/2005,11:32,1118.25,1118.50,1118.00,1118.00,485,477,962.00
02/10/2005,11:33,1118.25,1118.25,1117.50,1117.50,291,1555,1846.00
02/10/2005,11:34,1117.75,1117.75,1117.25,1117.50,686,486,1172.00
02/10/2005,11:35,1117.50,1117.75,1117.50,1117.50,180,75,255.00
02/10/2005,11:36,1117.75,1117.75,1117.50,1117.75,106,20,126.00
02/10/2005,11:37,1117.75,1117.75,1117.50,1117.75,32,210,242.00
02/10/2005,11:38,1117.75,1117.75,1117.50,1117.50,19,60,79.00
02/10/2005,11:39,1117.75,1117.75,1117.50,1117.50,49,143,192.00
02/10/2005,11:40,1117.75,1117.75,1117.50,1117.50,135,260,395.00
02/10/2005,11:41,1117.50,1118.00,1117.50,1118.00,329,186,515.00
02/10/2005,11:42,1117.75,1118.00,1117.50,1117.75,210,229,439.00
02/10/2005,11:43,1117.75,1118.00,1117.75,1118.00,42,0,42.00
02/10/2005,11:44,1117.75,1118.00,1117.50,1117.75,152,300,452.00
02/10/2005,11:45,1117.75,1118.50,1117.75,1118.25,1700,357,2057.00
02/10/2005,11:46,1118.25,1118.50,1118.00,1118.25,541,561,1102.00
02/10/2005,11:47,1118.25,1118.25,1118.00,1118.00,18,62,80.00
02/10/2005,11:48,1118.00,1118.25,1118.00,1118.00,21,961,982.00
02/10/2005,11:49,1118.25,1118.25,1118.00,1118.00,35,59,94.00
02/10/2005,11:50,1118.00,1118.00,1117.75,1117.75,15,828,843.00
02/10/2005,11:51,1117.50,1118.25,1117.50,1118.00,747,386,1133.00
02/10/2005,11:52,1118.25,1118.25,1117.75,1117.75,166,355,521.00
02/10/2005,11:53,1117.75,1118.00,1117.75,1118.00,437,33,470.00
02/10/2005,11:54,1118.00,1118.00,1117.75,1117.75,46,17,63.00
02/10/2005,11:55,1117.75,1118.00,1117.75,1118.00,12,11,23.00
02/10/2005,11:56,1117.75,1117.75,1117.50,1117.50,275,354,629.00
02/10/2005,11:57,1117.50,1118.00,1117.50,1117.75,298,139,437.00
02/10/2005,11:58,1117.75,1118.00,1117.75,1117.75,3,158,161.00
02/10/2005,11:59,1117.75,1118.25,1117.75,1118.00,364,74,438.00
02/10/2005,12:00,1118.00,1118.25,1118.00,1118.00,16,103,119.00
02/10/2005,12:01,1118.00,1118.25,1118.00,1118.00,93,443,536.00
02/10/2005,12:02,1118.00,1118.25,1117.75,1118.00,151,464,615.00
02/10/2005,12:03,1118.00,1118.25,1118.00,1118.25,105,0,105.00
02/10/2005,12:04,1118.00,1118.25,1118.00,1118.25,43,427,470.00
02/10/2005,12:05,1118.00,1118.25,1118.00,1118.25,184,334,518.00
02/10/2005,12:06,1118.25,1118.25,1117.50,1117.50,252,707,959.00
02/10/2005,12:07,1117.50,1117.75,1117.50,1117.50,11,378,389.00
02/10/2005,12:08,1117.75,1117.75,1116.75,1116.75,29,1838,1867.00
02/10/2005,12:09,1116.75,1117.00,1116.50,1116.50,584,841,1425.00
02/10/2005,12:10,1116.50,1116.75,1116.50,1116.75,82,283,365.00
02/10/2005,12:11,1116.75,1117.00,1116.50,1116.75,856,209,1065.00
02/10/2005,12:12,1116.75,1117.00,1116.50,1116.75,364,243,607.00
02/10/2005,12:13,1117.00,1117.00,1116.75,1116.75,9,242,251.00
02/10/2005,12:14,1116.75,1117.00,1116.75,1116.75,84,3,87.00
02/10/2005,12:15,1117.00,1117.00,1116.75,1117.00,436,36,472.00
02/10/2005,12:16,1117.00,1117.00,1116.75,1116.75,214,328,542.00
02/10/2005,12:17,1117.00,1117.00,1116.75,1117.00,15,404,419.00
02/10/2005,12:18,1116.75,1117.00,1116.75,1116.75,164,45,209.00
02/10/2005,12:19,1117.00,1117.00,1116.75,1117.00,157,64,221.00
02/10/2005,12:20,1117.00,1117.25,1117.00,1117.25,649,39,688.00
02/10/2005,12:21,1117.25,1117.25,1117.00,1117.00,59,17,76.00
02/10/2005,12:22,1117.25,1117.25,1117.00,1117.25,141,27,168.00
02/10/2005,12:23,1117.25,1118.00,1117.00,1118.00,2208,128,2336.00
02/10/2005,12:24,1118.00,1118.00,1117.50,1117.75,45,306,351.00
02/10/2005,12:25,1117.50,1118.00,1117.50,1117.75,273,158,431.00
02/10/2005,12:26,1118.00,1118.25,1117.75,1118.00,546,194,740.00
02/10/2005,12:27,1118.00,1118.75,1118.00,1118.75,4157,649,4806.00
02/10/2005,12:28,1118.75,1119.50,1118.75,1119.25,4767,1390,6157.00
02/10/2005,12:29,1119.00,1119.75,1119.00,1119.50,1665,603,2268.00
02/10/2005,12:30,1119.50,1120.25,1119.25,1120.00,2935,525,3460.00
02/10/2005,12:31,1120.25,1121.25,1120.00,1120.50,6491,4237,10728.00
02/10/2005,12:32,1120.50,1120.75,1120.50,1120.75,858,1818,2676.00
02/10/2005,12:33,1120.50,1120.50,1120.00,1120.00,33,1097,1130.00
02/10/2005,12:34,1120.25,1120.25,1119.75,1120.00,359,1291,1650.00
02/10/2005,12:35,1120.00,1120.50,1120.00,1120.25,655,137,792.00
02/10/2005,12:36,1120.50,1120.50,1120.00,1120.00,737,561,1298.00
02/10/2005,12:37,1120.00,1120.50,1120.00,1120.00,455,879,1334.00
02/10/2005,12:38,1120.25,1120.50,1120.00,1120.25,526,558,1084.00
02/10/2005,12:39,1120.25,1121.00,1120.25,1120.75,1663,523,2186.00
02/10/2005,12:40,1120.75,1120.75,1120.00,1120.25,244,1310,1554.00
02/10/2005,12:41,1120.25,1120.25,1119.75,1120.00,344,549,893.00
02/10/2005,12:42,1119.75,1120.00,1119.75,1119.75,34,1098,1132.00
02/10/2005,12:43,1120.00,1120.00,1119.75,1119.75,95,456,551.00
02/10/2005,12:44,1119.75,1120.00,1119.75,1119.75,598,189,787.00
02/10/2005,12:45,1119.75,1120.00,1119.50,1119.75,142,434,576.00
02/10/2005,12:46,1120.00,1120.50,1119.75,1120.50,1574,531,2105.00
02/10/2005,12:47,1120.50,1120.50,1120.00,1120.00,10,265,275.00
02/10/2005,12:48,1120.25,1120.50,1120.00,1120.25,978,373,1351.00
02/10/2005,12:49,1120.00,1120.25,1120.00,1120.25,139,76,215.00
02/10/2005,12:50,1120.00,1120.25,1119.75,1119.75,687,1094,1781.00
02/10/2005,12:51,1119.75,1120.00,1119.75,1119.75,9,677,686.00
02/10/2005,12:52,1120.00,1120.00,1119.75,1119.75,267,11,278.00
02/10/2005,12:53,1119.75,1120.00,1119.50,1119.50,253,514,767.00
02/10/2005,12:54,1119.75,1120.00,1119.50,1120.00,618,200,818.00
02/10/2005,12:55,1119.75,1120.00,1119.75,1120.00,14,89,103.00
02/10/2005,12:56,1120.00,1120.75,1119.75,1120.50,1891,292,2183.00
02/10/2005,12:57,1120.75,1120.75,1120.50,1120.50,282,625,907.00
02/10/2005,12:58,1120.50,1120.75,1120.00,1120.75,694,626,1320.00
02/10/2005,12:59,1120.75,1121.50,1120.75,1121.25,3761,756,4517.00
02/10/2005,13:00,1121.25,1121.75,1121.00,1121.00,1271,2393,3664.00
02/10/2005,13:01,1121.00,1121.75,1121.00,1121.50,2029,1936,3965.00
02/10/2005,13:02,1121.50,1121.50,1120.75,1121.00,453,1168,1621.00
02/10/2005,13:03,1121.00,1121.50,1121.00,1121.25,370,77,447.00
02/10/2005,13:04,1121.25,1121.50,1121.00,1121.00,365,675,1040.00
02/10/2005,13:05,1121.00,1121.25,1120.75,1121.00,341,450,791.00
02/10/2005,13:06,1120.75,1121.25,1120.75,1121.00,441,43,484.00
02/10/2005,13:07,1121.00,1121.25,1120.75,1121.00,24,240,264.00
02/10/2005,13:08,1120.75,1121.00,1120.50,1120.50,48,396,444.00
02/10/2005,13:09,1120.75,1120.75,1120.00,1120.25,303,1750,2053.00
02/10/2005,13:10,1120.25,1120.25,1120.00,1120.00,379,288,667.00
02/10/2005,13:11,1120.00,1120.25,1120.00,1120.25,116,283,399.00
02/10/2005,13:12,1120.00,1120.50,1120.00,1120.25,411,491,902.00
02/10/2005,13:13,1120.25,1120.50,1120.00,1120.25,574,854,1428.00
02/10/2005,13:14,1120.25,1120.50,1120.00,1120.25,448,174,622.00
02/10/2005,13:15,1120.25,1120.50,1120.25,1120.50,183,15,198.00
02/10/2005,13:16,1120.50,1121.00,1120.25,1120.75,1125,150,1275.00
02/10/2005,13:17,1120.75,1121.00,1120.75,1120.75,78,436,514.00
02/10/2005,13:18,1120.75,1120.75,1120.50,1120.50,50,741,791.00
02/10/2005,13:19,1120.75,1121.25,1120.75,1120.75,843,292,1135.00
02/10/2005,13:20,1120.75,1120.75,1120.00,1120.50,949,1472,2421.00
02/10/2005,13:21,1120.50,1120.75,1120.50,1120.75,12,674,686.00
02/10/2005,13:22,1120.50,1120.75,1120.50,1120.50,4,878,882.00
02/10/2005,13:23,1120.75,1120.75,1120.50,1120.50,266,92,358.00
02/10/2005,13:24,1120.50,1120.50,1120.25,1120.25,3,396,399.00
02/10/2005,13:25,1120.50,1120.75,1120.25,1120.50,360,113,473.00
02/10/2005,13:26,1120.50,1120.75,1120.50,1120.75,21,128,149.00
02/10/2005,13:27,1120.50,1120.75,1120.50,1120.75,56,567,623.00
02/10/2005,13:28,1120.75,1120.75,1120.50,1120.50,8,20,28.00
02/10/2005,13:29,1120.75,1120.75,1120.50,1120.75,46,45,91.00
02/10/2005,13:30,1120.75,1120.75,1120.50,1120.50,47,95,142.00
02/10/2005,13:31,1120.50,1120.75,1120.25,1120.25,105,609,714.00
02/10/2005,13:32,1120.50,1120.75,1120.25,1120.50,504,328,832.00
02/10/2005,13:33,1120.50,1120.50,1120.25,1120.50,126,89,215.00
02/10/2005,13:34,1120.50,1120.50,1120.00,1120.00,1047,961,2008.00
02/10/2005,13:35,1120.00,1120.50,1120.00,1120.50,565,60,625.00
02/10/2005,13:36,1120.50,1120.50,1120.25,1120.25,28,298,326.00
02/10/2005,13:37,1120.25,1120.25,1119.50,1120.00,597,1572,2169.00
02/10/2005,13:38,1120.00,1120.00,1119.50,1119.75,917,1333,2250.00
02/10/2005,13:39,1120.00,1120.00,1119.00,1119.25,403,2522,2925.00
02/10/2005,13:40,1119.00,1119.50,1118.75,1119.25,1041,955,1996.00
02/10/2005,13:41,1119.50,1119.50,1119.00,1119.50,306,774,1080.00
02/10/2005,13:42,1119.50,1119.50,1119.00,1119.50,914,234,1148.00
02/10/2005,13:43,1119.50,1119.50,1119.25,1119.25,197,63,260.00
02/10/2005,13:44,1119.25,1119.50,1118.25,1118.50,2008,4360,6368.00
02/10/2005,13:45,1118.50,1119.00,1118.00,1118.75,1358,824,2182.00
02/10/2005,13:46,1118.75,1119.00,1118.75,1118.75,89,420,509.00
02/10/2005,13:47,1119.00,1119.00,1118.75,1118.75,325,74,399.00
02/10/2005,13:48,1119.00,1119.00,1118.75,1119.00,161,47,208.00
02/10/2005,13:49,1119.00,1119.00,1118.75,1118.75,85,591,676.00
02/10/2005,13:50,1119.00,1120.25,1118.75,1119.75,3360,1333,4693.00
02/10/2005,13:51,1119.75,1120.00,1119.50,1120.00,1559,288,1847.00
02/10/2005,13:52,1120.00,1120.50,1119.75,1120.25,1524,326,1850.00
02/10/2005,13:53,1120.25,1121.25,1120.25,1121.25,3994,1129,5123.00
02/10/2005,13:54,1121.00,1121.50,1120.50,1120.75,1218,1411,2629.00
02/10/2005,13:55,1120.50,1120.75,1119.75,1119.75,347,1888,2235.00
02/10/2005,13:56,1119.75,1120.00,1119.50,1119.75,315,659,974.00
02/10/2005,13:57,1120.00,1120.00,1119.75,1120.00,164,128,292.00
02/10/2005,13:58,1119.75,1120.50,1119.75,1120.50,1415,351,1766.00
02/10/2005,13:59,1120.50,1121.00,1120.25,1120.25,1591,791,2382.00
02/10/2005,14:00,1120.25,1120.50,1120.25,1120.25,310,532,842.00
02/10/2005,14:01,1120.25,1120.50,1120.25,1120.25,79,413,492.00
02/10/2005,14:02,1120.50,1120.50,1119.75,1120.00,381,626,1007.00
02/10/2005,14:03,1120.00,1120.25,1119.75,1120.25,290,290,580.00
02/10/2005,14:04,1120.00,1120.25,1120.00,1120.00,9,18,27.00
02/10/2005,14:05,1120.25,1120.50,1120.00,1120.50,1321,21,1342.00
02/10/2005,14:06,1120.50,1120.75,1120.00,1120.50,831,535,1366.00
02/10/2005,14:07,1120.50,1121.00,1120.50,1120.50,1166,821,1987.00
02/10/2005,14:08,1120.50,1120.50,1120.25,1120.50,44,19,63.00
02/10/2005,14:09,1120.50,1121.50,1120.50,1121.00,2282,503,2785.00
02/10/2005,14:10,1121.00,1121.25,1120.75,1120.75,505,1281,1786.00
02/10/2005,14:11,1120.50,1121.00,1120.50,1120.75,467,225,692.00
02/10/2005,14:12,1120.75,1121.25,1120.50,1120.50,354,608,962.00
02/10/2005,14:13,1120.75,1121.00,1120.50,1120.75,371,379,750.00
02/10/2005,14:14,1120.75,1121.25,1120.75,1121.25,1072,509,1581.00
02/10/2005,14:15,1121.00,1121.25,1120.75,1120.75,110,244,354.00
02/10/2005,14:16,1120.75,1121.00,1120.25,1120.50,299,640,939.00
02/10/2005,14:17,1120.25,1120.75,1120.25,1120.75,472,113,585.00
02/10/2005,14:18,1120.75,1121.25,1120.50,1121.00,463,147,610.00
02/10/2005,14:19,1121.25,1121.25,1121.00,1121.25,144,317,461.00
02/10/2005,14:20,1121.00,1121.25,1121.00,1121.00,31,363,394.00
02/10/2005,14:21,1121.00,1121.75,1120.75,1121.75,2435,889,3324.00
02/10/2005,14:22,1121.75,1121.75,1121.00,1121.25,236,1335,1571.00
02/10/2005,14:23,1121.00,1121.25,1121.00,1121.00,96,160,256.00
02/10/2005,14:24,1121.25,1121.25,1120.75,1120.75,25,612,637.00
02/10/2005,14:25,1120.75,1121.50,1120.75,1121.25,857,333,1190.00
02/10/2005,14:26,1121.25,1121.25,1120.50,1120.50,210,763,973.00
02/10/2005,14:27,1120.50,1121.50,1120.50,1121.50,965,246,1211.00
02/10/2005,14:28,1121.50,1122.00,1121.25,1122.00,2524,1083,3607.00
02/10/2005,14:29,1122.00,1122.50,1121.75,1122.25,3510,1048,4558.00
02/10/2005,14:30,1122.00,1122.50,1122.00,1122.25,1298,955,2253.00
02/10/2005,14:31,1122.00,1122.25,1121.50,1121.75,156,1075,1231.00
02/10/2005,14:32,1121.75,1122.00,1121.75,1122.00,154,492,646.00
02/10/2005,14:33,1121.75,1122.25,1121.75,1122.00,1407,1001,2408.00
02/10/2005,14:34,1122.00,1122.25,1121.75,1121.75,185,409,594.00
02/10/2005,14:35,1122.00,1122.50,1121.75,1122.50,1612,212,1824.00
02/10/2005,14:36,1122.50,1122.50,1121.75,1122.00,2141,1257,3398.00
02/10/2005,14:37,1121.75,1122.00,1121.25,1121.50,915,1930,2845.00
02/10/2005,14:38,1121.25,1121.75,1121.25,1121.25,521,533,1054.00
02/10/2005,14:39,1121.25,1121.50,1121.25,1121.25,84,19,103.00
02/10/2005,14:40,1121.25,1121.50,1120.50,1120.75,1271,2710,3981.00
02/10/2005,14:41,1121.00,1121.00,1120.25,1121.00,492,1731,2223.00
02/10/2005,14:42,1121.00,1121.00,1120.75,1121.00,1526,149,1675.00
02/10/2005,14:43,1120.75,1121.00,1120.25,1120.50,706,1544,2250.00
02/10/2005,14:44,1120.50,1120.50,1120.25,1120.50,156,199,355.00
02/10/2005,14:45,1120.25,1120.50,1120.25,1120.50,477,69,546.00
02/10/2005,14:46,1120.50,1120.75,1120.25,1120.50,462,129,591.00
02/10/2005,14:47,1120.25,1120.50,1120.25,1120.25,267,119,386.00
02/10/2005,14:48,1120.50,1120.50,1120.25,1120.50,162,348,510.00
02/10/2005,14:49,1120.25,1120.75,1120.25,1120.50,1126,1142,2268.00
02/10/2005,14:50,1120.25,1120.50,1120.25,1120.25,865,736,1601.00
02/10/2005,14:51,1120.25,1121.00,1120.00,1120.75,2866,699,3565.00
02/10/2005,14:52,1121.00,1121.00,1120.75,1121.00,308,254,562.00
02/10/2005,14:53,1121.00,1121.00,1120.75,1121.00,1389,359,1748.00
02/10/2005,14:54,1121.00,1121.25,1120.75,1120.75,618,321,939.00
02/10/2005,14:55,1121.00,1121.25,1120.75,1121.25,1811,597,2408.00
02/10/2005,14:56,1121.25,1121.50,1120.75,1121.00,2153,672,2825.00
02/10/2005,14:57,1121.00,1121.25,1120.75,1121.25,1719,46,1765.00
02/10/2005,14:58,1121.25,1121.50,1121.00,1121.00,456,352,808.00
02/10/2005,14:59,1121.25,1121.25,1120.50,1120.50,186,2334,2520.00
02/10/2005,15:00,1120.50,1121.00,1120.50,1120.75,1818,854,2672.00
02/10/2005,15:01,1120.75,1121.25,1120.50,1121.00,3414,1936,5350.00
02/10/2005,15:02,1121.00,1121.25,1120.75,1120.75,902,885,1787.00
02/10/2005,15:03,1120.75,1121.25,1120.75,1121.00,319,807,1126.00
02/10/2005,15:04,1121.00,1121.00,1120.75,1120.75,276,76,352.00
02/10/2005,15:05,1120.75,1121.00,1120.50,1121.00,1137,1346,2483.00
02/10/2005,15:06,1120.75,1121.25,1120.75,1121.25,2237,346,2583.00
02/10/2005,15:07,1121.25,1121.75,1121.25,1121.75,1993,204,2197.00
02/10/2005,15:08,1121.75,1122.00,1120.50,1120.75,2220,4908,7128.00
02/10/2005,15:09,1120.75,1120.75,1120.00,1120.50,1352,2403,3755.00
02/10/2005,15:10,1120.25,1121.00,1120.25,1120.75,1440,478,1918.00
02/10/2005,15:11,1120.75,1120.75,1120.00,1120.25,700,709,1409.00
02/10/2005,15:12,1120.00,1120.75,1120.00,1120.50,420,435,855.00
02/10/2005,15:13,1120.50,1120.50,1120.00,1120.00,411,471,882.00
02/10/2005,15:14,1120.25,1120.25,1120.00,1120.25,777,323,1100.00
02/10/2005,15:15,1120.00,1120.25,1119.50,1120.00,2062,4177,6239.00
02/10/2005,15:16,1120.00,1120.25,1120.00,1120.25,5,0,5.00
02/10/2005,15:31,1119.75,1120.00,1119.50,1119.75,24,270,294.00
02/10/2005,15:32,1119.75,1119.75,1119.25,1119.25,138,366,504.00
02/10/2005,15:33,1119.50,1119.50,1119.25,1119.25,27,150,177.00
02/10/2005,15:34,1119.50,1119.50,1119.25,1119.50,56,133,189.00
02/10/2005,15:35,1119.50,1119.50,1119.25,1119.25,65,6,71.00
02/10/2005,15:37,1119.50,1119.50,1119.25,1119.50,11,1,12.00
02/10/2005,15:38,1119.50,1119.50,1119.25,1119.25,2,186,188.00
02/10/2005,15:39,1119.00,1119.25,1119.00,1119.00,1,5,6.00
02/10/2005,15:40,1119.00,1119.25,1119.00,1119.25,27,2,29.00
02/10/2005,15:41,1119.25,1119.25,1119.00,1119.00,97,10,107.00
02/10/2005,15:42,1119.00,1119.00,1119.00,1119.00,0,207,207.00
02/10/2005,15:43,1119.00,1119.00,1119.00,1119.00,0,2,2.00
02/10/2005,15:45,1119.25,1119.25,1119.25,1119.25,56,0,56.00
02/10/2005,15:46,1119.25,1119.50,1119.25,1119.50,45,0,45.00
02/10/2005,15:47,1119.25,1119.25,1119.25,1119.25,0,13,13.00
02/10/2005,15:49,1119.25,1119.25,1119.25,1119.25,0,5,5.00
02/10/2005,15:50,1119.50,1119.50,1119.50,1119.50,2,0,2.00
02/10/2005,15:51,1119.25,1119.25,1119.25,1119.25,0,2,2.00
02/10/2005,15:52,1119.25,1119.50,1119.25,1119.50,1,1,2.00
02/10/2005,15:53,1119.50,1119.50,1119.25,1119.25,5,4,9.00
02/10/2005,15:55,1119.50,1119.50,1119.25,1119.25,2,14,16.00
02/10/2005,15:56,1119.25,1119.50,1119.25,1119.50,1,10,11.00
02/10/2005,15:57,1119.50,1119.50,1119.25,1119.25,1,1,2.00
02/10/2005,15:58,1119.50,1119.50,1119.50,1119.50,1,0,1.00
02/10/2005,15:59,1119.25,1119.50,1119.25,1119.50,3,1,4.00
02/10/2005,16:00,1119.50,1119.50,1119.25,1119.25,52,27,79.00
02/10/2005,17:01,1119.50,1119.50,1119.25,1119.25,45,52,97.00
02/10/2005,17:02,1119.25,1119.25,1119.25,1119.25,0,3,3.00
02/10/2005,17:04,1119.25,1119.25,1119.25,1119.25,0,2,2.00
02/10/2005,17:05,1119.50,1119.50,1119.50,1119.50,14,0,14.00
02/10/2005,17:06,1119.50,1119.50,1119.50,1119.50,120,0,120.00
02/10/2005,17:07,1119.50,1119.50,1119.25,1119.25,20,12,32.00
02/10/2005,17:09,1119.25,1119.50,1119.25,1119.50,78,20,98.00
02/10/2005,17:10,1119.50,1119.50,1119.50,1119.50,1,0,1.00
02/10/2005,17:12,1119.25,1119.25,1119.25,1119.25,0,45,45.00
02/10/2005,17:13,1119.25,1119.25,1119.25,1119.25,0,12,12.00
02/10/2005,17:14,1119.50,1119.50,1119.25,1119.25,1,3,4.00
02/10/2005,17:15,1119.50,1119.50,1119.50,1119.50,5,0,5.00
02/10/2005,17:16,1119.50,1119.50,1119.25,1119.50,28,1,29.00
02/10/2005,17:17,1119.25,1119.50,1119.25,1119.50,1,15,16.00
02/10/2005,17:24,1119.25,1119.25,1119.25,1119.25,0,5,5.00
02/10/2005,17:25,1119.25,1119.25,1119.25,1119.25,0,1,1.00
02/10/2005,17:29,1119.25,1119.25,1119.25,1119.25,0,1,1.00
02/10/2005,17:31,1119.00,1119.00,1119.00,1119.00,0,9,9.00
02/10/2005,17:32,1119.25,1119.25,1119.25,1119.25,1,0,1.00
02/10/2005,17:33,1119.25,1119.25,1119.25,1119.25,1,0,1.00
02/10/2005,17:34,1119.25,1119.50,1119.25,1119.50,30,0,30.00
02/10/2005,17:35,1119.50,1119.50,1119.50,1119.50,1,0,1.00
02/10/2005,17:36,1119.25,1119.25,1119.25,1119.25,0,2,2.00
02/10/2005,17:37,1119.50,1119.50,1119.50,1119.50,1,0,1.00
02/10/2005,17:41,1119.25,1119.25,1119.25,1119.25,0,2,2.00
02/10/2005,17:44,1119.25,1119.50,1119.25,1119.50,1,1,2.00
02/10/2005,17:46,1119.50,1119.50,1119.50,1119.50,3,0,3.00
02/10/2005,17:47,1119.50,1119.75,1119.50,1119.75,101,0,101.00
02/10/2005,17:48,1119.75,1119.75,1119.75,1119.75,2,0,2.00
02/10/2005,17:51,1119.75,1119.75,1119.75,1119.75,1,0,1.00
02/10/2005,17:55,1119.50,1119.75,1119.50,1119.75,1,2,3.00
02/10/2005,17:56,1119.75,1119.75,1119.75,1119.75,1,0,1.00
02/10/2005,17:57,1119.75,1119.75,1119.75,1119.75,43,0,43.00
02/10/2005,17:58,1119.50,1119.50,1119.50,1119.50,0,1,1.00
02/10/2005,17:59,1119.75,1119.75,1119.50,1119.75,41,2,43.00
02/10/2005,18:00,1119.75,1119.75,1119.75,1119.75,8,0,8.00
02/10/2005,18:01,1119.75,1119.75,1119.75,1119.75,8,0,8.00
02/10/2005,18:02,1119.75,1119.75,1119.50,1119.50,45,2,47.00
02/10/2005,18:03,1119.75,1119.75,1119.75,1119.75,13,0,13.00
02/10/2005,18:04,1119.75,1120.00,1119.75,1120.00,204,0,204.00
02/10/2005,18:05,1120.00,1120.00,1120.00,1120.00,11,0,11.00
02/10/2005,18:07,1120.00,1120.50,1120.00,1120.00,208,5,213.00
02/10/2005,18:08,1120.25,1120.50,1120.25,1120.50,187,0,187.00
02/10/2005,18:09,1120.50,1120.50,1120.50,1120.50,220,0,220.00
02/10/2005,18:10,1120.50,1120.50,1120.50,1120.50,9,0,9.00
02/10/2005,18:11,1120.50,1120.50,1120.50,1120.50,1,0,1.00
02/10/2005,18:12,1120.75,1120.75,1120.50,1120.50,7,4,11.00
02/10/2005,18:14,1120.50,1120.75,1120.50,1120.75,110,2,112.00
02/10/2005,18:15,1120.75,1121.00,1120.75,1121.00,14,0,14.00
02/10/2005,18:16,1120.50,1120.75,1120.50,1120.75,2,1,3.00
02/10/2005,18:17,1120.75,1120.75,1120.75,1120.75,14,0,14.00
02/10/2005,18:18,1120.75,1121.00,1120.75,1120.75,11,5,16.00
02/10/2005,18:19,1120.75,1120.75,1120.75,1120.75,0,9,9.00
02/10/2005,18:20,1121.00,1121.00,1121.00,1121.00,158,0,158.00
02/10/2005,18:21,1121.00,1121.25,1121.00,1121.00,10,1,11.00
02/10/2005,18:22,1121.25,1121.50,1121.25,1121.50,67,0,67.00
02/10/2005,18:23,1121.50,1121.75,1121.50,1121.50,87,32,119.00
02/10/2005,18:24,1121.50,1121.75,1121.50,1121.75,1,5,6.00
02/10/2005,18:25,1121.50,1121.50,1121.50,1121.50,0,1,1.00
02/10/2005,18:26,1121.50,1121.50,1121.50,1121.50,0,1,1.00
02/10/2005,18:27,1121.25,1121.25,1121.25,1121.25,0,1,1.00
02/10/2005,18:29,1121.25,1121.50,1121.25,1121.50,8,4,12.00
02/10/2005,18:30,1121.25,1121.50,1121.25,1121.25,2,51,53.00
02/10/2005,18:31,1121.25,1121.25,1121.25,1121.25,0,54,54.00
02/10/2005,18:33,1121.25,1121.25,1121.25,1121.25,0,6,6.00
02/10/2005,18:34,1121.25,1121.25,1121.25,1121.25,0,21,21.00
02/10/2005,18:35,1121.25,1121.25,1121.25,1121.25,0,6,6.00
02/10/2005,18:36,1121.25,1121.25,1121.25,1121.25,0,1,1.00
02/10/2005,18:37,1121.00,1121.25,1121.00,1121.25,2,8,10.00
02/10/2005,18:38,1121.25,1121.25,1121.25,1121.25,6,0,6.00
02/10/2005,18:39,1121.25,1121.25,1121.25,1121.25,13,0,13.00
02/10/2005,18:40,1121.25,1121.25,1121.25,1121.25,13,0,13.00
02/10/2005,18:41,1121.25,1121.25,1121.25,1121.25,1,0,1.00
02/10/2005,18:42,1121.00,1121.25,1121.00,1121.25,1,10,11.00
02/10/2005,18:43,1121.00,1121.00,1121.00,1121.00,0,61,61.00
02/10/2005,18:44,1121.00,1121.00,1121.00,1121.00,0,5,5.00
02/10/2005,18:45,1121.00,1121.00,1121.00,1121.00,0,6,6.00
02/10/2005,18:49,1121.25,1121.25,1121.00,1121.00,10,1,11.00
02/10/2005,18:50,1121.00,1121.00,1121.00,1121.00,0,63,63.00
02/10/2005,18:51,1121.00,1121.00,1121.00,1121.00,0,12,12.00
02/10/2005,18:52,1121.00,1121.00,1121.00,1121.00,0,4,4.00
02/10/2005,18:53,1121.00,1121.00,1121.00,1121.00,0,1,1.00
02/10/2005,18:56,1121.00,1121.00,1121.00,1121.00,0,3,3.00
02/10/2005,18:57,1121.00,1121.00,1121.00,1121.00,0,20,20.00
02/10/2005,18:58,1121.00,1121.00,1121.00,1121.00,0,19,19.00
02/10/2005,18:59,1121.00,1121.25,1121.00,1121.25,10,14,24.00
02/10/2005,19:00,1121.00,1121.00,1121.00,1121.00,0,2,2.00
02/10/2005,19:03,1121.00,1121.00,1121.00,1121.00,0,1,1.00
02/10/2005,19:07,1121.00,1121.25,1121.00,1121.25,12,20,32.00
02/10/2005,19:13,1121.00,1121.00,1121.00,1121.00,0,1,1.00
02/10/2005,19:14,1121.00,1121.00,1121.00,1121.00,0,58,58.00
02/10/2005,19:16,1121.00,1121.00,1121.00,1121.00,0,25,25.00
02/10/2005,19:17,1121.00,1121.00,1121.00,1121.00,0,12,12.00
02/10/2005,19:18,1121.00,1121.00,1121.00,1121.00,0,1,1.00
02/10/2005,19:19,1121.00,1121.25,1121.00,1121.00,1,25,26.00
02/10/2005,19:20,1121.00,1121.00,1121.00,1121.00,0,8,8.00
02/10/2005,19:21,1121.00,1121.25,1121.00,1121.00,18,16,34.00
02/10/2005,19:23,1121.00,1121.00,1121.00,1121.00,0,2,2.00
02/10/2005,19:24,1121.00,1121.00,1121.00,1121.00,0,1,1.00
02/10/2005,19:25,1121.00,1121.00,1121.00,1121.00,0,12,12.00
02/10/2005,19:26,1121.00,1121.00,1121.00,1121.00,0,1,1.00
02/10/2005,19:27,1121.00,1121.00,1120.75,1120.75,0,16,16.00
02/10/2005,19:31,1120.75,1121.00,1120.75,1121.00,3,1,4.00
02/10/2005,19:45,1120.75,1121.00,1120.75,1121.00,1,1,2.00
02/10/2005,19:46,1121.00,1121.00,1121.00,1121.00,5,0,5.00
02/10/2005,19:48,1120.75,1120.75,1120.75,1120.75,0,3,3.00
02/10/2005,19:52,1120.75,1120.75,1120.75,1120.75,0,2,2.00
02/10/2005,19:53,1120.75,1120.75,1120.75,1120.75,0,1,1.00
02/10/2005,19:56,1121.00,1121.00,1121.00,1121.00,1,0,1.00
02/10/2005,20:02,1121.00,1121.00,1120.75,1120.75,1,1,2.00
02/10/2005,20:04,1120.75,1120.75,1120.75,1120.75,0,4,4.00
02/10/2005,20:07,1120.75,1120.75,1120.75,1120.75,0,10,10.00
02/10/2005,20:10,1121.00,1121.00,1121.00,1121.00,1,0,1.00
02/10/2005,20:11,1121.00,1121.00,1121.00,1121.00,7,0,7.00
02/10/2005,20:12,1120.75,1120.75,1120.75,1120.75,0,1,1.00
02/10/2005,20:13,1120.75,1120.75,1120.75,1120.75,0,52,52.00
02/10/2005,20:16,1121.00,1121.00,1121.00,1121.00,1,0,1.00
02/10/2005,20:18,1120.75,1120.75,1120.75,1120.75,0,1,1.00
02/10/2005,20:25,1120.75,1120.75,1120.75,1120.75,0,1,1.00
02/10/2005,20:32,1120.75,1120.75,1120.75,1120.75,0,5,5.00
02/10/2005,20:37,1120.75,1120.75,1120.75,1120.75,0,47,47.00
02/10/2005,20:39,1120.75,1120.75,1120.75,1120.75,0,3,3.00
02/10/2005,20:44,1121.00,1121.00,1121.00,1121.00,11,0,11.00
02/10/2005,20:45,1120.75,1120.75,1120.75,1120.75,0,1,1.00
02/10/2005,20:46,1121.00,1121.25,1121.00,1121.00,50,1,51.00
02/10/2005,20:50,1121.25,1121.25,1121.25,1121.25,2,0,2.00
02/10/2005,20:53,1121.00,1121.00,1121.00,1121.00,0,2,2.00
02/10/2005,20:55,1121.00,1121.00,1121.00,1121.00,0,10,10.00
02/10/2005,20:56,1121.00,1121.00,1121.00,1121.00,0,25,25.00
02/10/2005,20:57,1121.25,1121.25,1121.25,1121.25,2,0,2.00
02/10/2005,21:01,1121.00,1121.00,1121.00,1121.00,0,8,8.00
02/10/2005,21:02,1121.00,1121.00,1121.00,1121.00,0,9,9.00
02/10/2005,21:03,1121.00,1121.00,1121.00,1121.00,0,2,2.00
02/10/2005,21:04,1121.00,1121.25,1121.00,1121.00,1,4,5.00
02/10/2005,21:09,1121.00,1121.25,1121.00,1121.25,1,1,2.00
02/10/2005,21:16,1121.00,1121.00,1121.00,1121.00,0,1,1.00
02/10/2005,21:18,1121.00,1121.00,1121.00,1121.00,0,5,5.00
02/10/2005,21:19,1121.00,1121.00,1121.00,1121.00,0,3,3.00
02/10/2005,21:20,1121.00,1121.00,1121.00,1121.00,0,1,1.00
02/10/2005,21:25,1121.00,1121.00,1121.00,1121.00,0,2,2.00
02/10/2005,21:26,1121.00,1121.00,1121.00,1121.00,0,3,3.00
02/10/2005,21:28,1120.75,1120.75,1120.75,1120.75,0,1,1.00
02/10/2005,21:29,1120.75,1120.75,1120.75,1120.75,0,1,1.00
02/10/2005,21:30,1121.00,1121.00,1121.00,1121.00,2,0,2.00
02/10/2005,21:31,1121.00,1121.00,1121.00,1121.00,2,0,2.00
02/10/2005,21:32,1121.00,1121.00,1121.00,1121.00,3,0,3.00
02/10/2005,21:34,1121.00,1121.00,1121.00,1121.00,1,0,1.00
02/10/2005,21:39,1121.00,1121.00,1120.75,1121.00,8,8,16.00
02/10/2005,21:40,1121.25,1121.25,1121.25,1121.25,130,0,130.00
02/10/2005,21:41,1121.00,1121.00,1121.00,1121.00,0,6,6.00
02/10/2005,21:42,1121.00,1121.00,1121.00,1121.00,0,1,1.00
02/10/2005,21:43,1121.00,1121.00,1121.00,1121.00,0,1,1.00
02/10/2005,21:45,1121.25,1121.25,1121.25,1121.25,12,0,12.00
02/10/2005,21:48,1121.00,1121.00,1121.00,1121.00,0,1,1.00
02/10/2005,21:49,1121.00,1121.00,1121.00,1121.00,0,4,4.00
02/10/2005,21:53,1121.00,1121.00,1121.00,1121.00,0,1,1.00
02/10/2005,21:54,1121.00,1121.00,1121.00,1121.00,0,3,3.00
02/10/2005,21:58,1121.00,1121.00,1121.00,1121.00,0,10,10.00
02/10/2005,22:00,1121.00,1121.00,1121.00,1121.00,0,7,7.00
02/10/2005,22:03,1121.25,1121.25,1121.25,1121.25,3,0,3.00
02/10/2005,22:04,1121.00,1121.25,1121.00,1121.25,34,1,35.00
02/10/2005,22:05,1121.00,1121.00,1121.00,1121.00,0,2,2.00
02/10/2005,22:07,1121.00,1121.00,1121.00,1121.00,0,15,15.00
02/10/2005,22:08,1121.00,1121.00,1121.00,1121.00,0,15,15.00
02/10/2005,22:09,1121.00,1121.00,1121.00,1121.00,0,3,3.00
02/10/2005,22:10,1121.00,1121.00,1121.00,1121.00,0,46,46.00
02/10/2005,22:11,1121.00,1121.25,1121.00,1121.25,2,13,15.00
02/10/2005,22:12,1121.00,1121.00,1121.00,1121.00,0,1,1.00
02/10/2005,22:13,1121.00,1121.00,1120.75,1120.75,0,8,8.00
02/10/2005,22:14,1121.00,1121.00,1121.00,1121.00,5,0,5.00
02/10/2005,22:16,1121.00,1121.00,1121.00,1121.00,6,0,6.00
02/10/2005,22:19,1121.00,1121.00,1121.00,1121.00,6,0,6.00
02/10/2005,22:20,1121.00,1121.00,1121.00,1121.00,3,0,3.00
02/10/2005,22:21,1121.00,1121.00,1121.00,1121.00,7,0,7.00
02/10/2005,22:22,1121.00,1121.00,1121.00,1121.00,2,0,2.00
02/10/2005,22:23,1121.00,1121.00,1121.00,1121.00,4,0,4.00
02/10/2005,22:24,1121.00,1121.00,1121.00,1121.00,1,0,1.00
02/10/2005,22:26,1121.00,1121.00,1121.00,1121.00,1,0,1.00
02/10/2005,22:31,1121.00,1121.00,1121.00,1121.00,1,0,1.00
02/10/2005,22:32,1121.00,1121.00,1121.00,1121.00,3,0,3.00
02/10/2005,22:34,1121.00,1121.00,1121.00,1121.00,1,0,1.00
02/10/2005,22:36,1120.75,1120.75,1120.75,1120.75,0,3,3.00
02/10/2005,22:39,1121.00,1121.00,1121.00,1121.00,5,0,5.00
02/10/2005,22:40,1120.75,1120.75,1120.75,1120.75,0,7,7.00
02/10/2005,22:48,1121.00,1121.00,1121.00,1121.00,5,0,5.00
02/10/2005,22:50,1120.75,1120.75,1120.75,1120.75,0,10,10.00
02/10/2005,22:51,1121.00,1121.00,1121.00,1121.00,4,0,4.00
02/10/2005,22:53,1120.75,1120.75,1120.75,1120.75,0,2,2.00
02/10/2005,22:54,1121.00,1121.00,1121.00,1121.00,5,0,5.00
02/10/2005,22:55,1121.00,1121.00,1121.00,1121.00,1,0,1.00
02/10/2005,22:59,1121.00,1121.00,1121.00,1121.00,1,0,1.00
02/10/2005,23:01,1121.00,1121.00,1121.00,1121.00,1,0,1.00
02/10/2005,23:02,1120.75,1120.75,1120.75,1120.75,0,4,4.00
02/10/2005,23:07,1121.00,1121.00,1121.00,1121.00,25,0,25.00
02/10/2005,23:19,1121.00,1121.00,1121.00,1121.00,1,0,1.00
02/10/2005,23:28,1120.75,1120.75,1120.75,1120.75,0,1,1.00
02/10/2005,23:30,1120.75,1120.75,1120.75,1120.75,0,25,25.00
02/10/2005,23:32,1120.75,1120.75,1120.75,1120.75,0,2,2.00
02/10/2005,23:34,1120.75,1120.75,1120.75,1120.75,0,1,1.00
02/10/2005,23:45,1120.75,1120.75,1120.75,1120.75,0,1,1.00
02/10/2005,23:50,1121.00,1121.00,1121.00,1121.00,3,0,3.00
02/10/2005,23:55,1121.00,1121.00,1121.00,1121.00,1,0,1.00
02/10/2005,23:56,1121.00,1121.00,1121.00,1121.00,1,0,1.00
02/11/2005,00:06,1120.75,1121.00,1120.75,1121.00,2,1,3.00
02/11/2005,00:11,1121.00,1121.00,1121.00,1121.00,3,0,3.00
02/11/2005,00:15,1121.00,1121.00,1121.00,1121.00,1,0,1.00
02/11/2005,00:16,1121.00,1121.00,1121.00,1121.00,3,0,3.00
02/11/2005,00:36,1120.75,1120.75,1120.75,1120.75,0,1,1.00
02/11/2005,00:40,1120.75,1120.75,1120.75,1120.75,0,1,1.00
02/11/2005,00:47,1121.00,1121.00,1121.00,1121.00,1,0,1.00
02/11/2005,00:54,1120.75,1120.75,1120.75,1120.75,0,38,38.00
02/11/2005,00:55,1120.50,1120.75,1120.50,1120.75,1,1,2.00
02/11/2005,00:57,1120.75,1120.75,1120.75,1120.75,20,0,20.00
02/11/2005,01:01,1120.75,1120.75,1120.75,1120.75,2,0,2.00
02/11/2005,01:04,1120.50,1120.50,1120.50,1120.50,0,1,1.00
02/11/2005,01:10,1120.50,1120.50,1120.50,1120.50,0,6,6.00
02/11/2005,01:15,1120.75,1120.75,1120.75,1120.75,1,0,1.00
02/11/2005,01:17,1120.75,1120.75,1120.75,1120.75,1,0,1.00
02/11/2005,01:19,1120.75,1120.75,1120.75,1120.75,1,0,1.00
02/11/2005,01:24,1120.50,1120.50,1120.50,1120.50,0,6,6.00
02/11/2005,01:25,1120.50,1120.50,1120.50,1120.50,0,25,25.00
02/11/2005,01:27,1120.50,1120.50,1120.50,1120.50,0,3,3.00
02/11/2005,01:31,1120.25,1120.25,1120.25,1120.25,0,6,6.00
02/11/2005,01:40,1120.50,1120.50,1120.50,1120.50,1,0,1.00
02/11/2005,01:44,1120.50,1120.50,1120.50,1120.50,127,0,127.00
02/11/2005,01:45,1120.75,1120.75,1120.75,1120.75,27,0,27.00
02/11/2005,01:46,1120.75,1120.75,1120.75,1120.75,1,0,1.00
02/11/2005,01:47,1120.50,1120.75,1120.50,1120.75,3,1,4.00
02/11/2005,01:48,1120.75,1120.75,1120.75,1120.75,19,0,19.00
02/11/2005,01:54,1120.75,1120.75,1120.75,1120.75,1,0,1.00
02/11/2005,01:55,1120.50,1120.50,1120.50,1120.50,0,25,25.00
02/11/2005,01:56,1120.50,1120.50,1120.50,1120.50,0,20,20.00
02/11/2005,01:57,1120.50,1120.50,1120.50,1120.50,0,11,11.00
02/11/2005,01:58,1120.50,1120.50,1120.25,1120.25,0,10,10.00
02/11/2005,02:01,1120.50,1120.50,1120.50,1120.50,6,0,6.00
02/11/2005,02:02,1120.25,1120.50,1120.25,1120.25,20,13,33.00
02/11/2005,02:03,1120.25,1120.50,1120.25,1120.50,5,23,28.00
02/11/2005,02:04,1120.50,1120.50,1120.50,1120.50,10,0,10.00
02/11/2005,02:06,1120.50,1120.50,1120.50,1120.50,63,0,63.00
02/11/2005,02:07,1120.50,1120.50,1120.50,1120.50,41,0,41.00
02/11/2005,02:08,1120.75,1120.75,1120.75,1120.75,11,0,11.00
02/11/2005,02:09,1120.75,1120.75,1120.75,1120.75,16,0,16.00
02/11/2005,02:10,1120.75,1120.75,1120.75,1120.75,44,0,44.00
02/11/2005,02:11,1120.75,1121.00,1120.75,1121.00,68,0,68.00
02/11/2005,02:12,1121.25,1121.25,1120.75,1120.75,129,21,150.00
02/11/2005,02:13,1121.00,1121.25,1121.00,1121.00,45,35,80.00
02/11/2005,02:14,1121.00,1121.00,1121.00,1121.00,0,19,19.00
02/11/2005,02:15,1120.75,1120.75,1120.75,1120.75,0,12,12.00
02/11/2005,02:16,1120.75,1120.75,1120.75,1120.75,0,11,11.00
02/11/2005,02:17,1120.50,1120.50,1120.50,1120.50,0,168,168.00
02/11/2005,02:18,1120.25,1120.25,1120.25,1120.25,0,44,44.00
02/11/2005,02:19,1120.00,1120.25,1120.00,1120.25,36,1,37.00
02/11/2005,02:20,1120.25,1120.25,1120.00,1120.00,10,42,52.00
02/11/2005,02:21,1120.00,1120.25,1119.75,1119.75,1,114,115.00
02/11/2005,02:22,1120.00,1120.00,1120.00,1120.00,40,0,40.00
02/11/2005,02:23,1120.00,1120.50,1120.00,1120.50,270,0,270.00
02/11/2005,02:24,1120.25,1120.25,1120.25,1120.25,0,14,14.00
02/11/2005,02:25,1120.25,1120.25,1120.25,1120.25,0,5,5.00
02/11/2005,02:26,1120.25,1120.25,1120.25,1120.25,0,24,24.00
02/11/2005,02:27,1120.50,1120.50,1120.50,1120.50,26,0,26.00
02/11/2005,02:28,1120.50,1120.50,1120.50,1120.50,20,0,20.00
02/11/2005,02:29,1120.25,1120.25,1120.25,1120.25,0,66,66.00
02/11/2005,02:30,1120.25,1120.25,1120.25,1120.25,0,1,1.00
02/11/2005,02:31,1120.00,1120.00,1120.00,1120.00,0,139,139.00
02/11/2005,02:32,1120.25,1120.25,1120.00,1120.00,25,50,75.00
02/11/2005,02:33,1120.25,1120.25,1120.25,1120.25,10,0,10.00
02/11/2005,02:34,1120.25,1120.25,1120.25,1120.25,33,0,33.00
02/11/2005,02:35,1120.25,1120.25,1120.25,1120.25,1,0,1.00
02/11/2005,02:37,1120.25,1120.25,1120.25,1120.25,125,0,125.00
02/11/2005,02:39,1120.00,1120.00,1120.00,1120.00,0,1,1.00
02/11/2005,02:41,1120.00,1120.00,1119.75,1119.75,0,51,51.00
02/11/2005,02:42,1120.00,1120.00,1120.00,1120.00,19,0,19.00
02/11/2005,02:43,1120.00,1120.00,1120.00,1120.00,12,0,12.00
02/11/2005,02:44,1120.00,1120.00,1120.00,1120.00,21,0,21.00
02/11/2005,02:45,1119.75,1120.00,1119.75,1119.75,20,202,222.00
02/11/2005,02:47,1119.75,1120.00,1119.75,1120.00,4,2,6.00
02/11/2005,02:49,1120.00,1120.00,1120.00,1120.00,44,0,44.00
02/11/2005,02:50,1120.25,1120.50,1120.25,1120.50,188,0,188.00
02/11/2005,02:51,1120.50,1120.50,1120.25,1120.50,13,9,22.00
02/11/2005,02:52,1120.50,1120.50,1120.25,1120.25,14,65,79.00
02/11/2005,02:53,1120.25,1120.50,1120.25,1120.50,1,10,11.00
02/11/2005,02:54,1120.25,1120.25,1120.25,1120.25,0,10,10.00
02/11/2005,02:56,1120.25,1120.25,1120.25,1120.25,0,27,27.00
02/11/2005,02:57,1120.25,1120.25,1120.25,1120.25,0,1,1.00
02/11/2005,02:59,1120.25,1120.25,1120.00,1120.00,0,120,120.00
02/11/2005,03:00,1120.25,1120.25,1120.00,1120.00,25,32,57.00
02/11/2005,03:01,1120.00,1120.00,1120.00,1120.00,0,28,28.00
02/11/2005,03:02,1120.00,1120.00,1120.00,1120.00,0,2,2.00
02/11/2005,03:03,1120.25,1120.25,1120.25,1120.25,10,0,10.00
02/11/2005,03:04,1120.25,1120.25,1120.25,1120.25,4,0,4.00
02/11/2005,03:07,1120.25,1120.25,1120.25,1120.25,45,0,45.00
02/11/2005,03:08,1120.25,1120.25,1120.25,1120.25,10,0,10.00
02/11/2005,03:10,1120.25,1120.25,1120.25,1120.25,30,0,30.00
02/11/2005,03:12,1120.25,1120.25,1120.25,1120.25,1,0,1.00
02/11/2005,03:13,1120.25,1120.25,1120.25,1120.25,10,0,10.00
02/11/2005,03:15,1120.25,1120.25,1120.25,1120.25,21,0,21.00
02/11/2005,03:16,1120.25,1120.25,1120.25,1120.25,18,0,18.00
02/11/2005,03:17,1120.00,1120.25,1120.00,1120.25,1,1,2.00
02/11/2005,03:18,1120.25,1120.25,1120.25,1120.25,5,0,5.00
02/11/2005,03:19,1120.25,1120.25,1120.25,1120.25,17,0,17.00
02/11/2005,03:22,1120.25,1120.25,1120.25,1120.25,12,0,12.00
02/11/2005,03:23,1120.25,1120.25,1120.25,1120.25,19,0,19.00
02/11/2005,03:24,1120.25,1120.25,1120.25,1120.25,105,0,105.00
02/11/2005,03:25,1120.25,1120.25,1120.25,1120.25,25,0,25.00
02/11/2005,03:26,1120.25,1120.25,1120.25,1120.25,12,0,12.00
02/11/2005,03:30,1120.25,1120.25,1120.25,1120.25,2,0,2.00
02/11/2005,03:31,1120.25,1120.25,1120.25,1120.25,9,0,9.00
02/11/2005,03:32,1120.25,1120.25,1120.25,1120.25,10,0,10.00
02/11/2005,03:33,1120.25,1120.50,1120.25,1120.50,9,0,9.00
02/11/2005,03:34,1120.25,1120.25,1120.25,1120.25,0,29,29.00
02/11/2005,03:35,1120.25,1120.25,1120.00,1120.00,0,25,25.00
02/11/2005,03:36,1120.25,1120.25,1120.25,1120.25,17,0,17.00
02/11/2005,03:40,1120.50,1120.50,1120.25,1120.25,6,2,8.00
02/11/2005,03:41,1120.25,1120.25,1120.25,1120.25,0,25,25.00
02/11/2005,03:42,1120.25,1120.25,1120.25,1120.25,0,10,10.00
02/11/2005,03:45,1120.25,1120.25,1120.25,1120.25,0,31,31.00
02/11/2005,03:46,1120.25,1120.25,1120.25,1120.25,0,30,30.00
02/11/2005,03:53,1120.25,1120.25,1120.25,1120.25,0,101,101.00
02/11/2005,03:54,1120.25,1120.25,1120.25,1120.25,0,1,1.00
02/11/2005,03:55,1120.25,1120.25,1120.25,1120.25,0,21,21.00
02/11/2005,03:56,1120.25,1120.25,1120.25,1120.25,0,2,2.00
02/11/2005,03:57,1120.25,1120.25,1120.25,1120.25,0,26,26.00
02/11/2005,03:58,1120.25,1120.25,1120.25,1120.25,0,3,3.00
02/11/2005,04:00,1120.00,1120.00,1119.75,1119.75,0,120,120.00
02/11/2005,04:01,1119.75,1120.00,1119.75,1120.00,2,1,3.00
02/11/2005,04:02,1120.00,1120.00,1119.75,1119.75,3,15,18.00
02/11/2005,04:03,1119.75,1119.75,1119.75,1119.75,0,25,25.00
02/11/2005,04:04,1119.75,1119.75,1119.75,1119.75,0,10,10.00
02/11/2005,04:06,1119.75,1119.75,1119.75,1119.75,0,5,5.00
02/11/2005,04:07,1119.75,1119.75,1119.75,1119.75,0,5,5.00
02/11/2005,04:08,1119.75,1119.75,1119.75,1119.75,0,19,19.00
02/11/2005,04:09,1119.75,1119.75,1119.50,1119.50,0,12,12.00
02/11/2005,04:10,1119.75,1119.75,1119.75,1119.75,6,0,6.00
02/11/2005,04:11,1119.75,1119.75,1119.75,1119.75,1,0,1.00
02/11/2005,04:13,1119.75,1119.75,1119.75,1119.75,2,0,2.00
02/11/2005,04:15,1120.00,1120.00,1120.00,1120.00,3,0,3.00
02/11/2005,04:16,1120.00,1120.00,1120.00,1120.00,5,0,5.00
02/11/2005,04:18,1120.00,1120.00,1120.00,1120.00,4,0,4.00
02/11/2005,04:19,1120.00,1120.00,1120.00,1120.00,1,0,1.00
02/11/2005,04:23,1119.75,1120.00,1119.75,1120.00,147,111,258.00
02/11/2005,04:25,1119.75,1119.75,1119.75,1119.75,0,29,29.00
02/11/2005,04:26,1119.75,1119.75,1119.75,1119.75,0,5,5.00
02/11/2005,04:27,1119.75,1119.75,1119.75,1119.75,0,6,6.00
02/11/2005,04:31,1119.75,1119.75,1119.75,1119.75,0,4,4.00
02/11/2005,04:32,1119.75,1120.00,1119.75,1120.00,1,1,2.00
02/11/2005,04:33,1119.75,1119.75,1119.75,1119.75,0,6,6.00
02/11/2005,04:35,1120.00,1120.00,1120.00,1120.00,50,0,50.00
02/11/2005,04:36,1119.75,1119.75,1119.75,1119.75,0,2,2.00
02/11/2005,04:40,1119.75,1120.00,1119.75,1120.00,6,5,11.00
02/11/2005,04:41,1119.75,1119.75,1119.75,1119.75,0,2,2.00
02/11/2005,04:44,1120.00,1120.00,1120.00,1120.00,5,0,5.00
02/11/2005,04:45,1119.75,1119.75,1119.50,1119.50,0,69,69.00
02/11/2005,04:51,1120.00,1120.00,1120.00,1120.00,4,0,4.00
02/11/2005,04:52,1120.00,1120.00,1120.00,1120.00,2,0,2.00
02/11/2005,04:58,1119.75,1120.00,1119.75,1120.00,24,6,30.00
02/11/2005,05:02,1120.00,1120.00,1120.00,1120.00,3,0,3.00
02/11/2005,05:03,1119.75,1119.75,1119.75,1119.75,0,3,3.00
02/11/2005,05:04,1119.75,1119.75,1119.75,1119.75,0,2,2.00
02/11/2005,05:06,1119.75,1119.75,1119.75,1119.75,0,6,6.00
02/11/2005,05:07,1119.75,1119.75,1119.75,1119.75,0,2,2.00
02/11/2005,05:13,1119.75,1119.75,1119.75,1119.75,0,151,151.00
02/11/2005,05:14,1119.75,1119.75,1119.75,1119.75,0,50,50.00
02/11/2005,05:17,1120.00,1120.00,1120.00,1120.00,114,0,114.00
02/11/2005,05:18,1120.00,1120.00,1120.00,1120.00,68,0,68.00
02/11/2005,05:19,1120.00,1120.00,1120.00,1120.00,75,0,75.00
02/11/2005,05:20,1119.75,1119.75,1119.75,1119.75,0,1,1.00
02/11/2005,05:21,1120.00,1120.00,1120.00,1120.00,4,0,4.00
02/11/2005,05:22,1120.00,1120.00,1120.00,1120.00,21,0,21.00
02/11/2005,05:30,1120.00,1120.00,1120.00,1120.00,2,0,2.00
02/11/2005,05:31,1120.00,1120.00,1119.75,1119.75,1,1,2.00
02/11/2005,05:34,1120.00,1120.00,1120.00,1120.00,3,0,3.00
02/11/2005,05:37,1120.00,1120.00,1120.00,1120.00,6,0,6.00
02/11/2005,05:39,1120.00,1120.00,1120.00,1120.00,1,0,1.00
02/11/2005,05:40,1120.25,1120.25,1120.25,1120.25,321,0,321.00
02/11/2005,05:41,1120.25,1120.50,1120.25,1120.25,5,12,17.00
02/11/2005,05:43,1120.50,1120.50,1120.50,1120.50,117,0,117.00
02/11/2005,05:44,1120.75,1120.75,1120.75,1120.75,57,0,57.00
02/11/2005,05:45,1120.75,1120.75,1120.50,1120.75,21,1,22.00
02/11/2005,05:46,1120.50,1120.75,1120.50,1120.75,6,20,26.00
02/11/2005,05:47,1120.50,1120.50,1120.50,1120.50,0,19,19.00
02/11/2005,05:48,1120.50,1120.50,1120.50,1120.50,0,68,68.00
02/11/2005,05:49,1120.50,1120.50,1120.50,1120.50,0,30,30.00
02/11/2005,05:50,1120.75,1120.75,1120.50,1120.50,2,14,16.00
02/11/2005,05:51,1120.50,1120.75,1120.50,1120.75,4,9,13.00
02/11/2005,05:52,1120.75,1120.75,1120.75,1120.75,213,0,213.00
02/11/2005,05:53,1120.75,1120.75,1120.75,1120.75,45,0,45.00
02/11/2005,05:54,1120.75,1120.75,1120.75,1120.75,12,0,12.00
02/11/2005,05:55,1121.00,1121.00,1121.00,1121.00,229,0,229.00
02/11/2005,05:56,1121.00,1121.00,1120.75,1120.75,50,1,51.00
02/11/2005,05:57,1121.00,1121.00,1121.00,1121.00,50,0,50.00
02/11/2005,05:58,1121.00,1121.00,1121.00,1121.00,14,0,14.00
02/11/2005,05:59,1121.00,1121.00,1121.00,1121.00,10,0,10.00
02/11/2005,06:00,1121.00,1121.00,1121.00,1121.00,4,0,4.00
02/11/2005,06:01,1121.00,1121.25,1121.00,1121.25,20,5,25.00
02/11/2005,06:02,1121.25,1121.50,1121.25,1121.50,125,0,125.00
02/11/2005,06:03,1121.25,1121.50,1121.00,1121.00,2,145,147.00
02/11/2005,06:04,1121.00,1121.00,1121.00,1121.00,0,36,36.00
02/11/2005,06:05,1120.75,1121.00,1120.75,1121.00,2,1,3.00
02/11/2005,06:06,1120.75,1120.75,1120.75,1120.75,0,3,3.00
02/11/2005,06:07,1120.75,1120.75,1120.75,1120.75,0,1,1.00
02/11/2005,06:09,1120.75,1121.00,1120.75,1121.00,20,60,80.00
02/11/2005,06:10,1121.00,1121.00,1121.00,1121.00,30,0,30.00
02/11/2005,06:11,1121.00,1121.00,1121.00,1121.00,5,0,5.00
02/11/2005,06:12,1121.00,1121.25,1121.00,1121.25,2,0,2.00
02/11/2005,06:14,1121.25,1121.25,1121.25,1121.25,179,0,179.00
02/11/2005,06:15,1121.00,1121.25,1121.00,1121.25,37,10,47.00
02/11/2005,06:16,1121.25,1121.25,1121.25,1121.25,60,0,60.00
02/11/2005,06:17,1121.50,1121.50,1121.50,1121.50,4,0,4.00
02/11/2005,06:19,1121.25,1121.25,1121.00,1121.00,0,132,132.00
02/11/2005,06:20,1121.00,1121.25,1121.00,1121.00,15,4,19.00
02/11/2005,06:21,1121.00,1121.00,1120.75,1120.75,0,176,176.00
02/11/2005,06:22,1120.50,1120.50,1120.00,1120.25,102,320,422.00
02/11/2005,06:23,1120.25,1120.50,1120.25,1120.25,4,1,5.00
02/11/2005,06:24,1120.50,1120.50,1120.50,1120.50,1,0,1.00
02/11/2005,06:25,1120.50,1120.50,1120.50,1120.50,10,0,10.00
02/11/2005,06:26,1120.50,1120.50,1120.50,1120.50,127,0,127.00
02/11/2005,06:27,1120.50,1120.50,1120.50,1120.50,3,0,3.00
02/11/2005,06:28,1120.50,1120.50,1120.50,1120.50,1,0,1.00
02/11/2005,06:29,1120.25,1120.25,1120.25,1120.25,0,3,3.00
02/11/2005,06:31,1120.50,1120.50,1120.50,1120.50,15,0,15.00
02/11/2005,06:33,1120.50,1120.50,1120.50,1120.50,1,0,1.00
02/11/2005,06:35,1120.50,1120.50,1120.50,1120.50,172,0,172.00
02/11/2005,06:36,1120.75,1120.75,1120.50,1120.50,26,52,78.00
02/11/2005,06:37,1120.50,1120.50,1120.50,1120.50,0,11,11.00
02/11/2005,06:38,1120.50,1120.50,1120.50,1120.50,0,1,1.00
02/11/2005,06:42,1120.25,1120.50,1120.25,1120.50,10,4,14.00
02/11/2005,06:44,1120.50,1120.50,1120.50,1120.50,28,0,28.00
02/11/2005,06:45,1120.50,1120.50,1120.50,1120.50,58,0,58.00
02/11/2005,06:46,1120.75,1120.75,1120.50,1120.50,1,1,2.00
02/11/2005,06:48,1120.50,1120.50,1120.50,1120.50,0,4,4.00
02/11/2005,06:49,1120.75,1120.75,1120.75,1120.75,2,0,2.00
02/11/2005,06:51,1120.50,1120.75,1120.50,1120.75,2,4,6.00
02/11/2005,06:52,1120.75,1121.00,1120.75,1121.00,22,0,22.00
02/11/2005,06:54,1120.75,1120.75,1120.75,1120.75,0,32,32.00
02/11/2005,06:55,1120.50,1120.50,1120.50,1120.50,0,22,22.00
02/11/2005,06:56,1120.50,1120.75,1120.50,1120.50,1,30,31.00
02/11/2005,06:57,1120.50,1120.75,1120.50,1120.75,10,6,16.00
02/11/2005,06:58,1120.50,1120.50,1120.50,1120.50,0,95,95.00
02/11/2005,06:59,1120.50,1120.50,1120.50,1120.50,0,96,96.00
02/11/2005,07:00,1120.25,1120.50,1120.25,1120.50,43,2,45.00
02/11/2005,07:01,1120.50,1120.50,1120.50,1120.50,34,0,34.00
02/11/2005,07:02,1120.50,1120.50,1120.50,1120.50,1,0,1.00
02/11/2005,07:03,1120.50,1120.50,1120.50,1120.50,1,0,1.00
02/11/2005,07:04,1120.50,1120.50,1120.50,1120.50,93,0,93.00
02/11/2005,07:05,1120.50,1120.50,1120.25,1120.25,26,120,146.00
02/11/2005,07:06,1120.25,1120.25,1120.25,1120.25,0,177,177.00
02/11/2005,07:07,1120.25,1120.25,1120.25,1120.25,0,117,117.00
02/11/2005,07:08,1120.25,1120.25,1120.00,1120.25,22,20,42.00
02/11/2005,07:09,1120.00,1120.00,1120.00,1120.00,0,1,1.00
02/11/2005,07:10,1120.00,1120.00,1119.75,1119.75,0,352,352.00
02/11/2005,07:11,1119.75,1120.00,1119.75,1120.00,2,76,78.00
02/11/2005,07:12,1120.00,1120.00,1119.50,1119.50,71,130,201.00
02/11/2005,07:13,1119.75,1119.75,1119.50,1119.50,5,10,15.00
02/11/2005,07:14,1119.75,1119.75,1119.50,1119.75,5,1,6.00
02/11/2005,07:15,1119.75,1119.75,1119.50,1119.50,7,25,32.00
02/11/2005,07:16,1119.50,1119.50,1119.25,1119.50,26,235,261.00
02/11/2005,07:17,1119.50,1119.50,1119.25,1119.50,160,50,210.00
02/11/2005,07:18,1119.50,1119.75,1119.50,1119.75,123,0,123.00
02/11/2005,07:19,1119.50,1119.50,1119.50,1119.50,0,153,153.00
02/11/2005,07:20,1119.50,1119.50,1119.25,1119.50,17,2,19.00
02/11/2005,07:21,1119.50,1119.50,1119.50,1119.50,93,0,93.00
02/11/2005,07:22,1119.75,1119.75,1119.50,1119.50,1,91,92.00
02/11/2005,07:23,1119.75,1119.75,1119.75,1119.75,4,0,4.00
02/11/2005,07:24,1119.75,1119.75,1119.75,1119.75,132,0,132.00
02/11/2005,07:25,1119.75,1119.75,1119.75,1119.75,67,0,67.00
02/11/2005,07:26,1119.50,1119.75,1119.50,1119.50,8,30,38.00
02/11/2005,07:27,1119.50,1119.50,1119.50,1119.50,0,8,8.00
02/11/2005,07:29,1119.50,1119.50,1119.50,1119.50,0,1,1.00
02/11/2005,07:30,1119.75,1119.75,1119.75,1119.75,93,0,93.00
02/11/2005,07:31,1119.75,1119.75,1119.75,1119.75,19,0,19.00
02/11/2005,07:32,1119.50,1119.75,1119.50,1119.75,10,8,18.00
02/11/2005,07:34,1119.75,1119.75,1119.75,1119.75,2,0,2.00
02/11/2005,07:36,1119.50,1119.50,1119.50,1119.50,0,208,208.00
02/11/2005,07:37,1119.25,1119.50,1119.25,1119.25,19,16,35.00
02/11/2005,07:38,1119.50,1119.50,1119.25,1119.25,8,72,80.00
02/11/2005,07:39,1119.50,1119.75,1119.25,1119.75,161,2,163.00
02/11/2005,07:40,1119.75,1119.75,1119.75,1119.75,42,0,42.00
02/11/2005,07:41,1119.75,1120.00,1119.75,1119.75,6,11,17.00
02/11/2005,07:42,1120.00,1120.00,1119.75,1120.00,5,3,8.00
02/11/2005,07:43,1120.00,1120.00,1120.00,1120.00,256,0,256.00
02/11/2005,07:44,1120.00,1120.25,1120.00,1120.00,119,10,129.00
02/11/2005,07:45,1120.25,1120.25,1120.25,1120.25,24,0,24.00
02/11/2005,07:46,1120.00,1120.25,1120.00,1120.25,22,27,49.00
02/11/2005,07:47,1120.25,1120.25,1120.25,1120.25,11,0,11.00
02/11/2005,07:48,1120.25,1120.25,1120.25,1120.25,2,0,2.00
02/11/2005,07:49,1120.25,1120.25,1120.00,1120.00,20,54,74.00
02/11/2005,07:51,1120.00,1120.00,1120.00,1120.00,0,35,35.00
02/11/2005,07:52,1120.25,1120.25,1120.25,1120.25,11,0,11.00
02/11/2005,07:53,1120.25,1120.25,1120.25,1120.25,70,0,70.00
02/11/2005,07:54,1120.25,1120.25,1120.00,1120.25,117,1,118.00
02/11/2005,07:55,1120.25,1120.50,1120.25,1120.25,36,31,67.00
02/11/2005,07:56,1120.25,1120.25,1120.00,1120.25,10,29,39.00
02/11/2005,07:58,1120.25,1120.25,1120.25,1120.25,4,0,4.00
02/11/2005,07:59,1120.00,1120.00,1120.00,1120.00,0,116,116.00
02/11/2005,08:00,1120.25,1120.25,1120.25,1120.25,2,0,2.00
02/11/2005,08:01,1120.25,1120.25,1120.00,1120.00,17,1,18.00
02/11/2005,08:02,1120.25,1120.25,1120.00,1120.25,3,4,7.00
02/11/2005,08:03,1120.25,1120.25,1120.25,1120.25,10,0,10.00
02/11/2005,08:04,1120.25,1120.25,1120.25,1120.25,16,0,16.00
02/11/2005,08:05,1120.25,1120.25,1120.25,1120.25,2,0,2.00
02/11/2005,08:06,1120.25,1120.25,1120.00,1120.00,12,5,17.00
02/11/2005,08:07,1120.00,1120.00,1120.00,1120.00,0,145,145.00
02/11/2005,08:08,1120.00,1120.00,1119.75,1120.00,79,106,185.00
02/11/2005,08:09,1120.00,1120.00,1119.75,1119.75,1,118,119.00
02/11/2005,08:10,1119.75,1120.00,1119.75,1119.75,5,6,11.00
02/11/2005,08:11,1119.75,1119.75,1119.75,1119.75,0,23,23.00
02/11/2005,08:12,1119.50,1119.75,1119.50,1119.75,8,14,22.00
02/11/2005,08:13,1119.75,1119.75,1119.50,1119.75,131,1,132.00
02/11/2005,08:14,1119.50,1119.75,1119.50,1119.50,34,6,40.00
02/11/2005,08:15,1119.50,1119.50,1119.50,1119.50,0,2,2.00
02/11/2005,08:16,1119.50,1119.75,1119.50,1119.75,55,5,60.00
02/11/2005,08:17,1119.75,1119.75,1119.50,1119.50,2,52,54.00
02/11/2005,08:18,1119.75,1119.75,1119.75,1119.75,3,0,3.00
02/11/2005,08:20,1119.50,1119.75,1119.50,1119.75,25,1,26.00
02/11/2005,08:21,1119.75,1119.75,1119.75,1119.75,2,0,2.00
02/11/2005,08:22,1119.50,1119.50,1119.25,1119.50,166,506,672.00
02/11/2005,08:23,1119.50,1119.75,1119.50,1119.75,42,4,46.00
02/11/2005,08:24,1119.75,1119.75,1119.50,1119.75,66,14,80.00
02/11/2005,08:25,1119.50,1119.50,1119.50,1119.50,0,5,5.00
02/11/2005,08:26,1119.50,1119.75,1119.50,1119.75,35,34,69.00
02/11/2005,08:27,1119.75,1119.75,1119.25,1119.50,2,205,207.00
02/11/2005,08:28,1119.25,1119.50,1119.00,1119.25,36,460,496.00
02/11/2005,08:29,1119.25,1119.25,1119.25,1119.25,449,0,449.00
02/11/2005,08:30,1119.00,1119.75,1119.00,1119.50,502,48,550.00
02/11/2005,08:31,1119.75,1119.75,1119.00,1119.25,986,1787,2773.00
02/11/2005,08:32,1119.25,1119.50,1119.00,1119.50,390,503,893.00
02/11/2005,08:33,1119.25,1119.75,1119.25,1119.75,610,32,642.00
02/11/2005,08:34,1119.50,1120.00,1119.50,1120.00,1313,56,1369.00
02/11/2005,08:35,1120.00,1120.00,1119.75,1120.00,710,97,807.00
02/11/2005,08:36,1120.00,1120.50,1120.00,1120.25,942,576,1518.00
02/11/2005,08:37,1120.25,1120.50,1119.75,1120.00,389,1250,1639.00
02/11/2005,08:38,1120.00,1120.25,1119.75,1120.00,351,424,775.00
02/11/2005,08:39,1119.75,1120.00,1119.25,1119.50,55,1215,1270.00
02/11/2005,08:40,1119.50,1119.50,1118.50,1118.75,395,2806,3201.00
02/11/2005,08:41,1119.00,1119.00,1118.50,1118.75,1561,2247,3808.00
02/11/2005,08:42,1118.75,1119.00,1118.50,1119.00,475,782,1257.00
02/11/2005,08:43,1118.75,1119.25,1118.75,1119.00,743,972,1715.00
02/11/2005,08:44,1119.25,1119.50,1119.00,1119.25,967,108,1075.00
02/11/2005,08:45,1119.25,1119.50,1119.00,1119.25,676,703,1379.00
02/11/2005,08:46,1119.50,1119.50,1118.50,1118.75,162,1817,1979.00
02/11/2005,08:47,1118.50,1118.75,1117.75,1118.00,1181,4057,5238.00
02/11/2005,08:48,1118.00,1118.25,1117.50,1117.75,498,3795,4293.00
02/11/2005,08:49,1117.75,1118.50,1117.75,1118.50,2052,458,2510.00
02/11/2005,08:50,1118.50,1118.50,1118.25,1118.50,908,47,955.00
02/11/2005,08:51,1118.25,1118.50,1118.00,1118.00,252,945,1197.00
02/11/2005,08:52,1118.25,1118.50,1118.00,1118.50,453,255,708.00
02/11/2005,08:53,1118.50,1118.50,1118.00,1118.50,1034,351,1385.00
02/11/2005,08:54,1118.50,1118.50,1118.25,1118.50,449,152,601.00
02/11/2005,08:55,1118.50,1119.50,1118.50,1119.25,4841,604,5445.00
02/11/2005,08:56,1119.25,1119.50,1119.00,1119.50,1101,1072,2173.00
02/11/2005,08:57,1119.50,1119.50,1119.00,1119.25,1150,483,1633.00
02/11/2005,08:58,1119.25,1119.25,1119.00,1119.00,736,2337,3073.00
02/11/2005,08:59,1119.00,1119.25,1118.75,1118.75,390,1183,1573.00
02/11/2005,09:00,1118.75,1119.00,1118.00,1118.00,184,2176,2360.00
02/11/2005,09:01,1118.00,1118.50,1118.00,1118.25,643,776,1419.00
02/11/2005,09:02,1118.25,1118.50,1118.00,1118.50,326,368,694.00
02/11/2005,09:03,1118.50,1118.75,1118.25,1118.75,2400,232,2632.00
02/11/2005,09:04,1118.75,1119.25,1118.75,1118.75,1142,724,1866.00
02/11/2005,09:05,1118.75,1119.00,1117.50,1117.50,250,4243,4493.00
02/11/2005,09:06,1117.50,1117.75,1117.00,1117.25,1289,4771,6060.00
02/11/2005,09:07,1117.00,1117.75,1117.00,1117.75,1966,1671,3637.00
02/11/2005,09:08,1117.75,1117.75,1117.25,1117.50,288,946,1234.00
02/11/2005,09:09,1117.25,1117.75,1117.00,1117.25,837,1595,2432.00
02/11/2005,09:10,1117.50,1117.75,1117.25,1117.25,858,775,1633.00
02/11/2005,09:11,1117.50,1117.50,1116.75,1117.00,1785,2670,4455.00
02/11/2005,09:12,1117.00,1117.25,1116.75,1117.25,1347,1969,3316.00
02/11/2005,09:13,1117.00,1117.50,1117.00,1117.25,1591,644,2235.00
02/11/2005,09:14,1117.50,1117.75,1117.00,1117.00,1397,3151,4548.00
02/11/2005,09:15,1117.25,1117.50,1117.00,1117.50,1523,430,1953.00
02/11/2005,09:16,1117.50,1117.75,1117.25,1117.75,1449,413,1862.00
02/11/2005,09:17,1117.75,1118.00,1117.50,1117.50,963,1038,2001.00
02/11/2005,09:18,1117.75,1118.00,1117.50,1117.75,1005,512,1517.00
02/11/2005,09:19,1118.00,1118.25,1118.00,1118.25,1819,440,2259.00
02/11/2005,09:20,1118.25,1118.25,1118.00,1118.00,586,1145,1731.00
02/11/2005,09:21,1118.00,1118.25,1117.75,1118.25,905,286,1191.00
02/11/2005,09:22,1118.25,1118.25,1117.00,1117.25,391,2539,2930.00
02/11/2005,09:23,1117.00,1117.50,1117.00,1117.50,635,182,817.00
02/11/2005,09:24,1117.50,1118.00,1117.25,1117.75,994,232,1226.00
02/11/2005,09:25,1118.00,1118.50,1117.75,1118.25,1360,294,1654.00
02/11/2005,09:26,1118.25,1118.50,1118.00,1118.50,1040,73,1113.00
02/11/2005,09:27,1118.50,1118.75,1118.25,1118.75,1495,705,2200.00
02/11/2005,09:28,1118.50,1118.75,1118.25,1118.50,1234,1150,2384.00
02/11/2005,09:29,1118.50,1119.50,1118.50,1119.50,5529,919,6448.00
02/11/2005,09:30,1119.75,1119.75,1119.25,1119.25,883,762,1645.00
02/11/2005,09:31,1119.25,1119.50,1118.75,1118.75,956,1938,2894.00
02/11/2005,09:32,1118.75,1119.25,1118.75,1119.25,413,685,1098.00
02/11/2005,09:33,1119.00,1119.25,1119.00,1119.25,132,817,949.00
02/11/2005,09:34,1119.25,1119.50,1119.00,1119.25,507,92,599.00
02/11/2005,09:35,1119.25,1119.75,1119.25,1119.50,562,267,829.00
02/11/2005,09:36,1119.50,1119.75,1119.00,1119.00,1154,1571,2725.00
02/11/2005,09:37,1119.25,1119.75,1119.00,1119.75,902,192,1094.00
02/11/2005,09:38,1119.50,1120.00,1119.50,1119.75,1182,964,2146.00
02/11/2005,09:39,1119.75,1120.75,1119.75,1120.50,4717,2824,7541.00
02/11/2005,09:40,1120.50,1120.75,1120.25,1120.50,1716,1298,3014.00
02/11/2005,09:41,1120.75,1120.75,1120.00,1120.00,194,2297,2491.00
02/11/2005,09:42,1120.00,1120.25,1120.00,1120.25,84,327,411.00
02/11/2005,09:43,1120.00,1120.50,1120.00,1120.25,754,719,1473.00
02/11/2005,09:44,1120.25,1120.25,1119.75,1120.00,652,899,1551.00
02/11/2005,09:45,1119.75,1120.25,1119.75,1120.25,256,100,356.00
02/11/2005,09:46,1120.25,1121.25,1120.00,1121.00,4397,1094,5491.00
02/11/2005,09:47,1120.75,1121.50,1120.75,1121.00,1872,1040,2912.00
02/11/2005,09:48,1121.00,1121.00,1120.75,1121.00,924,755,1679.00
02/11/2005,09:49,1121.25,1121.50,1121.00,1121.25,952,308,1260.00
02/11/2005,09:50,1121.25,1121.50,1121.00,1121.00,127,1908,2035.00
02/11/2005,09:51,1121.00,1121.25,1120.75,1121.00,626,1069,1695.00
02/11/2005,09:52,1121.00,1121.25,1120.50,1120.75,771,758,1529.00
02/11/2005,09:53,1120.50,1120.75,1120.50,1120.75,466,1242,1708.00
02/11/2005,09:54,1120.50,1121.00,1120.50,1120.75,258,171,429.00
02/11/2005,09:55,1120.75,1121.00,1120.50,1120.75,110,314,424.00
02/11/2005,09:56,1120.50,1121.00,1120.50,1121.00,314,243,557.00
02/11/2005,09:57,1121.00,1121.00,1120.50,1120.75,350,261,611.00
02/11/2005,09:58,1120.75,1121.00,1120.75,1120.75,297,46,343.00
02/11/2005,09:59,1121.00,1121.00,1120.75,1120.75,178,386,564.00
02/11/2005,10:00,1120.75,1121.00,1120.25,1120.75,1348,2026,3374.00
02/11/2005,10:01,1120.75,1122.25,1120.75,1122.00,5912,1118,7030.00
02/11/2005,10:02,1121.75,1122.25,1121.75,1122.00,768,643,1411.00
02/11/2005,10:03,1121.75,1122.25,1121.75,1121.75,594,666,1260.00
02/11/2005,10:04,1121.75,1122.25,1121.75,1122.25,748,307,1055.00
02/11/2005,10:05,1122.25,1123.50,1122.00,1123.25,8916,3013,11929.00
02/11/2005,10:06,1123.25,1124.25,1123.25,1124.00,8170,2039,10209.00
02/11/2005,10:07,1123.75,1124.25,1123.50,1124.25,2050,1636,3686.00
02/11/2005,10:08,1124.00,1124.25,1123.75,1124.25,2235,1936,4171.00
02/11/2005,10:09,1124.00,1124.50,1123.75,1124.00,2718,1970,4688.00
02/11/2005,10:10,1124.25,1124.25,1123.75,1124.00,896,1322,2218.00
02/11/2005,10:11,1124.00,1125.75,1124.00,1125.75,8924,3107,12031.00
02/11/2005,10:12,1125.75,1125.75,1125.00,1125.25,2446,2910,5356.00
02/11/2005,10:13,1125.25,1126.75,1125.25,1126.50,7890,2284,10174.00
02/11/2005,10:14,1126.50,1127.00,1126.50,1126.75,5904,2680,8584.00
02/11/2005,10:15,1126.50,1127.00,1126.25,1127.00,3435,2959,6394.00
02/11/2005,10:16,1127.00,1127.25,1126.75,1126.75,3601,3925,7526.00
02/11/2005,10:17,1127.00,1127.00,1126.50,1126.75,1604,2558,4162.00
02/11/2005,10:18,1126.75,1127.50,1126.75,1126.75,4283,1771,6054.00
02/11/2005,10:19,1126.75,1127.00,1126.75,1127.00,345,434,779.00
02/11/2005,10:20,1127.00,1127.25,1126.50,1127.25,3095,2726,5821.00
02/11/2005,10:21,1127.00,1127.50,1126.75,1126.75,2661,2158,4819.00
02/11/2005,10:22,1126.75,1127.25,1126.75,1127.00,1229,1219,2448.00
02/11/2005,10:23,1127.00,1127.25,1126.50,1127.00,905,1726,2631.00
02/11/2005,10:24,1127.00,1127.25,1126.75,1127.00,1275,351,1626.00
02/11/2005,10:25,1126.75,1127.00,1126.50,1126.75,766,761,1527.00
02/11/2005,10:26,1126.75,1128.50,1126.75,1128.25,9547,2132,11679.00
02/11/2005,10:27,1128.00,1128.25,1127.75,1128.00,1641,1135,2776.00
02/11/2005,10:28,1128.00,1130.25,1128.00,1130.00,12276,3661,15937.00
02/11/2005,10:29,1130.25,1131.75,1130.00,1131.25,8851,6174,15025.00
02/11/2005,10:30,1131.50,1131.75,1130.75,1131.75,6117,6534,12651.00
02/11/2005,10:31,1132.00,1133.00,1131.75,1132.25,8235,5497,13732.00
02/11/2005,10:32,1132.25,1132.50,1131.75,1131.75,3556,4138,7694.00
02/11/2005,10:33,1131.75,1132.00,1130.75,1130.75,666,6616,7282.00
02/11/2005,10:34,1130.75,1131.00,1130.50,1130.75,638,2429,3067.00
02/11/2005,10:35,1130.50,1131.00,1130.50,1130.75,2531,1410,3941.00
02/11/2005,10:36,1130.75,1130.75,1130.25,1130.25,278,2885,3163.00
02/11/2005,10:37,1130.50,1130.50,1129.75,1130.00,678,3273,3951.00
02/11/2005,10:38,1130.00,1130.25,1129.75,1130.25,3083,2110,5193.00
02/11/2005,10:39,1130.25,1130.25,1130.00,1130.25,79,784,863.00
02/11/2005,10:40,1130.25,1130.50,1130.00,1130.50,1647,301,1948.00
02/11/2005,10:41,1130.50,1130.50,1130.25,1130.25,106,1178,1284.00
02/11/2005,10:42,1130.25,1130.50,1130.00,1130.50,1031,754,1785.00
02/11/2005,10:43,1130.25,1130.50,1130.00,1130.25,734,643,1377.00
02/11/2005,10:44,1130.25,1130.50,1130.00,1130.25,1058,1081,2139.00
02/11/2005,10:45,1130.25,1131.00,1130.25,1131.00,3983,915,4898.00
02/11/2005,10:46,1130.75,1131.00,1130.50,1130.50,406,991,1397.00
02/11/2005,10:47,1130.50,1130.75,1130.50,1130.50,746,854,1600.00
02/11/2005,10:48,1130.50,1131.25,1130.50,1131.00,3167,1207,4374.00
02/11/2005,10:49,1131.00,1131.00,1130.25,1130.50,610,1300,1910.00
02/11/2005,10:50,1130.25,1130.50,1130.00,1130.25,1540,1346,2886.00
02/11/2005,10:51,1130.25,1130.25,1130.00,1130.00,494,1930,2424.00
02/11/2005,10:52,1130.00,1130.25,1129.25,1129.50,951,2512,3463.00
02/11/2005,10:53,1129.50,1129.75,1129.50,1129.75,49,1071,1120.00
02/11/2005,10:54,1129.75,1129.75,1129.50,1129.50,314,286,600.00
02/11/2005,10:55,1129.50,1129.75,1129.50,1129.75,144,319,463.00
02/11/2005,10:56,1129.50,1130.25,1129.50,1130.00,2671,770,3441.00
02/11/2005,10:57,1130.00,1130.50,1129.75,1130.50,1479,262,1741.00
02/11/2005,10:58,1130.50,1130.50,1129.50,1129.75,183,2071,2254.00
02/11/2005,10:59,1129.50,1130.25,1129.50,1130.00,1199,191,1390.00
02/11/2005,11:00,1130.00,1130.25,1129.75,1130.25,616,438,1054.00
02/11/2005,11:01,1130.00,1130.25,1130.00,1130.00,528,223,751.00
02/11/2005,11:02,1130.25,1130.25,1129.75,1129.75,160,433,593.00
02/11/2005,11:03,1129.75,1130.25,1129.75,1130.00,567,719,1286.00
02/11/2005,11:04,1130.00,1130.50,1130.00,1130.25,1457,36,1493.00
02/11/2005,11:05,1130.00,1130.75,1129.75,1130.75,1763,491,2254.00
02/11/2005,11:06,1130.75,1130.75,1130.00,1130.00,409,543,952.00
02/11/2005,11:07,1130.25,1130.50,1130.00,1130.25,392,140,532.00
02/11/2005,11:08,1130.50,1130.50,1130.25,1130.50,1589,134,1723.00
02/11/2005,11:09,1130.50,1130.75,1130.25,1130.75,512,28,540.00
02/11/2005,11:10,1130.75,1130.75,1130.25,1130.25,157,1010,1167.00
02/11/2005,11:11,1130.25,1130.50,1130.00,1130.50,891,1004,1895.00
02/11/2005,11:12,1130.25,1130.50,1130.00,1130.00,1559,391,1950.00
02/11/2005,11:13,1130.00,1130.25,1129.75,1130.00,654,839,1493.00
02/11/2005,11:14,1130.00,1130.25,1129.75,1130.00,200,763,963.00
02/11/2005,11:15,1129.75,1130.50,1129.75,1130.25,2786,166,2952.00
02/11/2005,11:16,1130.25,1130.50,1129.75,1130.00,748,697,1445.00
02/11/2005,11:17,1129.75,1130.00,1129.75,1129.75,90,910,1000.00
02/11/2005,11:18,1129.75,1130.00,1129.75,1129.75,57,357,414.00
02/11/2005,11:19,1129.75,1129.75,1129.50,1129.50,38,873,911.00
02/11/2005,11:20,1129.50,1129.75,1129.25,1129.50,55,486,541.00
02/11/2005,11:21,1129.75,1130.25,1129.50,1130.25,2163,143,2306.00
02/11/2005,11:22,1130.25,1130.25,1129.75,1130.25,1282,249,1531.00
02/11/2005,11:23,1130.25,1130.50,1130.00,1130.25,223,397,620.00
02/11/2005,11:24,1130.00,1131.25,1130.00,1131.00,4304,954,5258.00
02/11/2005,11:25,1131.25,1131.25,1130.75,1131.00,1018,494,1512.00
02/11/2005,11:26,1131.00,1131.25,1131.00,1131.00,462,496,958.00
02/11/2005,11:27,1131.00,1132.00,1131.00,1131.50,3543,847,4390.00
02/11/2005,11:28,1131.50,1131.75,1131.25,1131.25,58,852,910.00
02/11/2005,11:29,1131.25,1131.25,1130.50,1130.75,490,2415,2905.00
02/11/2005,11:30,1131.00,1131.00,1130.25,1130.25,199,1339,1538.00
02/11/2005,11:31,1130.25,1130.50,1129.75,1130.25,595,1673,2268.00
02/11/2005,11:32,1130.50,1130.50,1130.25,1130.50,143,123,266.00
02/11/2005,11:33,1130.25,1130.50,1130.00,1130.25,141,699,840.00
02/11/2005,11:34,1130.25,1130.50,1130.00,1130.25,302,44,346.00
02/11/2005,11:35,1130.50,1130.75,1130.25,1130.50,829,137,966.00
02/11/2005,11:36,1130.50,1130.75,1130.25,1130.50,583,285,868.00
02/11/2005,11:37,1130.25,1130.25,1129.50,1130.25,966,1648,2614.00
02/11/2005,11:38,1130.25,1131.25,1130.25,1130.75,3584,336,3920.00
02/11/2005,11:39,1131.00,1132.00,1130.75,1131.75,3845,2481,6326.00
02/11/2005,11:40,1131.75,1131.75,1131.25,1131.25,179,690,869.00
02/11/2005,11:41,1131.25,1131.25,1130.75,1131.00,267,976,1243.00
02/11/2005,11:42,1131.00,1131.25,1131.00,1131.00,27,114,141.00
02/11/2005,11:43,1131.00,1131.25,1131.00,1131.00,143,77,220.00
02/11/2005,11:44,1131.25,1131.50,1131.25,1131.25,573,11,584.00
02/11/2005,11:45,1131.50,1131.75,1131.00,1131.00,652,781,1433.00
02/11/2005,11:46,1131.00,1131.00,1130.50,1130.75,149,193,342.00
02/11/2005,11:47,1130.75,1131.00,1130.75,1131.00,28,79,107.00
02/11/2005,11:48,1130.75,1131.00,1130.75,1131.00,142,60,202.00
02/11/2005,11:49,1130.75,1131.50,1130.75,1131.25,2178,127,2305.00
02/11/2005,11:50,1131.50,1131.50,1131.00,1131.00,79,413,492.00
02/11/2005,11:51,1131.00,1131.25,1131.00,1131.25,343,29,372.00
02/11/2005,11:52,1131.25,1131.25,1130.75,1130.75,21,700,721.00
02/11/2005,11:53,1130.75,1131.00,1130.50,1130.75,305,266,571.00
02/11/2005,11:54,1131.00,1131.00,1130.75,1131.00,23,49,72.00
02/11/2005,11:55,1131.00,1131.00,1130.50,1130.75,35,156,191.00
02/11/2005,11:56,1130.75,1130.75,1130.50,1130.50,26,251,277.00
02/11/2005,11:57,1130.50,1130.75,1130.50,1130.75,297,6,303.00
02/11/2005,11:58,1130.75,1131.00,1130.75,1130.75,258,340,598.00
02/11/2005,11:59,1131.00,1131.00,1130.50,1131.00,185,146,331.00
02/11/2005,12:00,1130.75,1131.00,1130.25,1130.50,221,842,1063.00
02/11/2005,12:01,1130.50,1130.75,1130.25,1130.75,324,43,367.00
02/11/2005,12:02,1130.50,1130.75,1130.50,1130.75,31,45,76.00
02/11/2005,12:03,1130.75,1131.00,1130.50,1130.75,1186,100,1286.00
02/11/2005,12:04,1131.00,1131.00,1130.50,1130.75,100,586,686.00
02/11/2005,12:05,1130.75,1130.75,1130.50,1130.75,900,770,1670.00
02/11/2005,12:06,1130.75,1131.00,1129.00,1129.00,1438,4929,6367.00
02/11/2005,12:07,1129.00,1129.75,1128.50,1129.50,2453,2173,4626.00
02/11/2005,12:08,1129.50,1129.75,1129.00,1129.75,2494,408,2902.00
02/11/2005,12:09,1129.75,1130.50,1129.50,1130.50,2675,551,3226.00
02/11/2005,12:10,1130.25,1130.50,1130.25,1130.50,313,472,785.00
02/11/2005,12:11,1130.25,1130.50,1130.00,1130.00,48,267,315.00
02/11/2005,12:12,1130.00,1130.25,1129.75,1130.25,72,296,368.00
02/11/2005,12:13,1130.00,1130.25,1130.00,1130.00,12,19,31.00
02/11/2005,12:14,1130.25,1130.25,1129.75,1129.75,19,307,326.00
02/11/2005,12:15,1130.00,1130.00,1129.75,1130.00,505,150,655.00
02/11/2005,12:16,1130.25,1130.50,1130.00,1130.50,666,88,754.00
02/11/2005,12:17,1130.50,1130.50,1130.25,1130.50,795,42,837.00
02/11/2005,12:18,1130.50,1130.50,1130.25,1130.25,217,9,226.00
02/11/2005,12:19,1130.50,1130.50,1129.25,1129.50,57,2778,2835.00
02/11/2005,12:20,1129.50,1130.00,1129.50,1130.00,109,266,375.00
02/11/2005,12:21,1130.00,1130.25,1130.00,1130.25,535,193,728.00
02/11/2005,12:22,1130.25,1130.25,1130.00,1130.25,28,7,35.00
02/11/2005,12:23,1130.25,1130.25,1130.00,1130.00,29,13,42.00
02/11/2005,12:24,1130.00,1130.25,1130.00,1130.00,22,239,261.00
02/11/2005,12:25,1130.25,1130.25,1130.00,1130.25,201,69,270.00
02/11/2005,12:26,1130.00,1131.00,1130.00,1130.75,2508,449,2957.00
02/11/2005,12:27,1130.75,1131.25,1130.50,1130.75,926,618,1544.00
02/11/2005,12:28,1130.75,1131.00,1130.50,1130.75,613,233,846.00
02/11/2005,12:29,1130.75,1130.75,1130.25,1130.50,365,346,711.00
02/11/2005,12:30,1130.50,1130.50,1130.25,1130.50,101,329,430.00
02/11/2005,12:31,1130.50,1130.50,1130.25,1130.50,42,35,77.00
02/11/2005,12:32,1130.50,1130.75,1130.25,1130.50,297,80,377.00
02/11/2005,12:33,1130.75,1130.75,1130.25,1130.50,175,196,371.00
02/11/2005,12:34,1130.50,1130.75,1130.50,1130.75,11,398,409.00
02/11/2005,12:35,1130.75,1130.75,1130.50,1130.75,777,20,797.00
02/11/2005,12:36,1130.75,1130.75,1130.00,1130.00,146,771,917.00
02/11/2005,12:37,1130.00,1130.50,1130.00,1130.50,105,171,276.00
02/11/2005,12:38,1130.50,1130.50,1130.25,1130.50,529,121,650.00
02/11/2005,12:39,1130.75,1131.25,1130.50,1131.25,1826,78,1904.00
02/11/2005,12:40,1131.25,1131.50,1130.75,1131.25,953,377,1330.00
02/11/2005,12:41,1131.25,1131.50,1131.00,1131.25,2377,197,2574.00
02/11/2005,12:42,1131.25,1131.50,1131.00,1131.25,396,481,877.00
02/11/2005,12:43,1131.25,1131.50,1131.00,1131.00,92,698,790.00
02/11/2005,12:44,1131.25,1131.25,1130.25,1130.75,844,1984,2828.00
02/11/2005,12:45,1131.00,1131.00,1130.50,1130.75,479,240,719.00
02/11/2005,12:46,1130.75,1131.00,1130.50,1131.00,50,313,363.00
02/11/2005,12:47,1130.75,1131.00,1130.50,1130.75,82,331,413.00
02/11/2005,12:48,1130.75,1131.00,1130.50,1131.00,310,318,628.00
02/11/2005,12:49,1130.75,1131.00,1130.75,1130.75,4,220,224.00
02/11/2005,12:50,1130.75,1131.00,1130.50,1130.50,4,288,292.00
02/11/2005,12:51,1130.50,1131.00,1130.50,1130.75,628,337,965.00
02/11/2005,12:52,1130.75,1131.00,1130.50,1130.75,271,124,395.00
02/11/2005,12:53,1130.75,1131.50,1130.75,1131.50,1173,278,1451.00
02/11/2005,12:54,1131.50,1131.50,1131.00,1131.50,254,317,571.00
02/11/2005,12:55,1131.50,1131.75,1131.00,1131.75,640,622,1262.00
02/11/2005,12:56,1131.75,1132.00,1131.50,1132.00,1026,230,1256.00
02/11/2005,12:57,1131.75,1132.50,1131.75,1132.00,1942,1287,3229.00
02/11/2005,12:58,1132.00,1132.00,1131.50,1131.75,514,1375,1889.00
02/11/2005,12:59,1131.50,1132.00,1131.25,1131.25,701,1325,2026.00
02/11/2005,13:00,1131.25,1131.75,1131.25,1131.25,395,164,559.00
02/11/2005,13:01,1131.50,1131.50,1130.25,1130.50,931,3916,4847.00
02/11/2005,13:02,1130.50,1131.00,1130.50,1131.00,622,693,1315.00
02/11/2005,13:03,1130.75,1130.75,1130.00,1130.25,271,2483,2754.00
02/11/2005,13:04,1130.50,1130.50,1130.00,1130.25,417,727,1144.00
02/11/2005,13:05,1130.00,1130.25,1129.75,1129.75,332,1108,1440.00
02/11/2005,13:06,1129.75,1130.00,1129.50,1130.00,1095,1355,2450.00
02/11/2005,13:07,1129.75,1130.00,1129.50,1130.00,392,716,1108.00
02/11/2005,13:08,1130.00,1130.00,1129.25,1130.00,1091,1629,2720.00
02/11/2005,13:09,1130.00,1130.50,1130.00,1130.25,957,668,1625.00
02/11/2005,13:10,1130.50,1130.50,1130.00,1130.25,203,664,867.00
02/11/2005,13:11,1130.25,1130.25,1130.00,1130.25,64,281,345.00
02/11/2005,13:12,1130.00,1130.50,1130.00,1130.25,537,183,720.00
02/11/2005,13:13,1130.25,1130.50,1130.25,1130.25,128,448,576.00
02/11/2005,13:14,1130.25,1130.50,1130.00,1130.50,284,112,396.00
02/11/2005,13:15,1130.25,1130.50,1130.00,1130.25,249,234,483.00
02/11/2005,13:16,1130.25,1130.50,1130.00,1130.25,137,236,373.00
02/11/2005,13:17,1130.00,1131.00,1130.00,1131.00,1446,256,1702.00
02/11/2005,13:18,1130.75,1131.00,1130.50,1130.50,281,384,665.00
02/11/2005,13:19,1130.50,1130.75,1130.50,1130.50,40,39,79.00
02/11/2005,13:20,1130.50,1130.75,1130.50,1130.50,25,48,73.00
02/11/2005,13:21,1130.50,1130.75,1130.50,1130.50,21,42,63.00
02/11/2005,13:22,1130.75,1131.00,1130.50,1130.75,745,163,908.00
02/11/2005,13:23,1130.75,1130.75,1130.25,1130.25,82,211,293.00
02/11/2005,13:24,1130.25,1130.50,1130.00,1130.25,172,132,304.00
02/11/2005,13:25,1130.25,1130.75,1130.00,1130.25,137,201,338.00
02/11/2005,13:26,1130.50,1130.50,1130.25,1130.25,32,367,399.00
02/11/2005,13:27,1130.50,1130.50,1130.25,1130.25,7,494,501.00
02/11/2005,13:28,1130.00,1130.25,1129.75,1130.25,391,633,1024.00
02/11/2005,13:29,1130.25,1130.50,1130.00,1130.25,403,196,599.00
02/11/2005,13:30,1130.25,1130.50,1130.25,1130.25,102,21,123.00
02/11/2005,13:31,1130.50,1130.50,1130.25,1130.25,73,48,121.00
02/11/2005,13:32,1130.25,1130.50,1130.00,1130.25,85,199,284.00
02/11/2005,13:33,1130.25,1130.50,1130.25,1130.25,11,528,539.00
02/11/2005,13:34,1130.25,1130.50,1130.25,1130.25,5,49,54.00
02/11/2005,13:35,1130.25,1130.50,1130.25,1130.50,35,488,523.00
02/11/2005,13:36,1130.50,1130.75,1130.25,1130.75,824,138,962.00
02/11/2005,13:37,1130.75,1130.75,1130.50,1130.75,470,42,512.00
02/11/2005,13:38,1130.50,1130.75,1130.50,1130.75,18,11,29.00
02/11/2005,13:39,1130.75,1131.00,1130.50,1130.75,521,240,761.00
02/11/2005,13:40,1130.75,1131.00,1130.75,1131.00,308,24,332.00
02/11/2005,13:41,1131.00,1131.50,1131.00,1131.25,1467,73,1540.00
02/11/2005,13:42,1131.25,1131.50,1131.25,1131.25,124,1005,1129.00
02/11/2005,13:43,1131.00,1131.25,1131.00,1131.00,72,345,417.00
02/11/2005,13:44,1131.00,1131.25,1131.00,1131.00,6,76,82.00
02/11/2005,13:45,1131.25,1131.50,1131.00,1131.25,700,60,760.00
02/11/2005,13:46,1131.50,1131.50,1131.25,1131.50,1151,52,1203.00
02/11/2005,13:47,1131.25,1131.50,1131.25,1131.50,184,28,212.00
02/11/2005,13:48,1131.25,1131.75,1131.25,1131.50,398,252,650.00
02/11/2005,13:49,1131.25,1131.50,1131.00,1131.00,27,957,984.00
02/11/2005,13:50,1131.00,1131.25,1131.00,1131.00,25,155,180.00
02/11/2005,13:51,1131.00,1131.25,1131.00,1131.25,46,48,94.00
02/11/2005,13:52,1131.00,1131.50,1131.00,1131.50,686,25,711.00
02/11/2005,13:53,1131.50,1132.00,1131.25,1131.75,861,207,1068.00
02/11/2005,13:54,1131.50,1131.75,1131.50,1131.75,51,62,113.00
02/11/2005,13:55,1131.50,1132.00,1131.50,1132.00,832,599,1431.00
02/11/2005,13:56,1132.00,1132.00,1131.75,1131.75,479,116,595.00
02/11/2005,13:57,1131.75,1131.75,1131.50,1131.75,60,561,621.00
02/11/2005,13:58,1131.50,1131.75,1131.25,1131.25,103,365,468.00
02/11/2005,13:59,1131.25,1131.50,1131.00,1131.00,64,747,811.00
02/11/2005,14:00,1131.25,1131.25,1131.00,1131.00,28,108,136.00
02/11/2005,14:01,1131.25,1131.25,1130.75,1130.75,114,1698,1812.00
02/11/2005,14:02,1130.75,1131.00,1130.25,1130.25,173,1010,1183.00
02/11/2005,14:03,1130.50,1130.75,1130.25,1130.75,408,281,689.00
02/11/2005,14:04,1130.75,1131.00,1130.50,1131.00,614,178,792.00
02/11/2005,14:05,1131.00,1131.00,1130.25,1130.50,45,747,792.00
02/11/2005,14:06,1130.50,1130.75,1130.25,1130.50,166,216,382.00
02/11/2005,14:07,1130.50,1130.75,1130.25,1130.50,438,382,820.00
02/11/2005,14:08,1130.50,1131.00,1130.25,1130.75,749,21,770.00
02/11/2005,14:09,1131.00,1131.00,1130.50,1130.75,110,245,355.00
02/11/2005,14:10,1130.50,1130.75,1130.50,1130.75,38,7,45.00
02/11/2005,14:11,1130.75,1131.75,1130.75,1131.25,3286,407,3693.00
02/11/2005,14:12,1131.50,1131.50,1131.25,1131.25,536,30,566.00
02/11/2005,14:13,1131.25,1131.75,1131.25,1131.50,879,231,1110.00
02/11/2005,14:14,1131.25,1131.50,1131.25,1131.25,60,761,821.00
02/11/2005,14:15,1131.25,1131.50,1130.75,1130.75,88,659,747.00
02/11/2005,14:16,1130.75,1131.00,1130.50,1130.75,390,674,1064.00
02/11/2005,14:17,1130.75,1131.25,1130.75,1131.00,802,291,1093.00
02/11/2005,14:18,1131.00,1131.00,1130.50,1130.75,333,153,486.00
02/11/2005,14:19,1130.75,1131.00,1130.50,1130.75,319,1087,1406.00
02/11/2005,14:20,1131.00,1131.00,1130.50,1130.75,79,485,564.00
02/11/2005,14:21,1130.75,1131.25,1130.75,1131.00,794,242,1036.00
02/11/2005,14:22,1131.00,1131.25,1131.00,1131.00,232,240,472.00
02/11/2005,14:23,1131.00,1131.25,1131.00,1131.00,19,63,82.00
02/11/2005,14:24,1131.25,1131.50,1131.00,1131.50,1310,102,1412.00
02/11/2005,14:25,1131.25,1132.00,1131.25,1131.75,1979,194,2173.00
02/11/2005,14:26,1131.75,1131.75,1131.25,1131.50,308,1213,1521.00
02/11/2005,14:27,1131.25,1131.50,1130.75,1130.75,83,1259,1342.00
02/11/2005,14:28,1131.00,1131.00,1130.50,1130.75,603,1507,2110.00
02/11/2005,14:29,1130.75,1131.00,1130.50,1130.75,346,622,968.00
02/11/2005,14:30,1131.00,1131.25,1130.75,1131.00,935,5,940.00
02/11/2005,14:31,1131.25,1131.25,1130.50,1130.50,464,944,1408.00
02/11/2005,14:32,1130.75,1131.00,1130.50,1131.00,1363,326,1689.00
02/11/2005,14:33,1131.00,1131.00,1130.75,1130.75,18,207,225.00
02/11/2005,14:34,1130.75,1131.00,1130.75,1130.75,25,16,41.00
02/11/2005,14:35,1130.75,1131.25,1130.75,1131.00,1075,339,1414.00
02/11/2005,14:36,1130.75,1131.00,1130.75,1130.75,225,136,361.00
02/11/2005,14:37,1130.75,1130.75,1130.25,1130.25,432,2428,2860.00
02/11/2005,14:38,1130.25,1130.75,1130.25,1130.25,386,205,591.00
02/11/2005,14:39,1130.50,1130.50,1130.25,1130.50,880,172,1052.00
02/11/2005,14:40,1130.50,1130.50,1130.00,1130.25,1532,1603,3135.00
02/11/2005,14:41,1130.25,1130.50,1130.00,1130.25,538,948,1486.00
02/11/2005,14:42,1130.25,1130.50,1130.00,1130.25,429,851,1280.00
02/11/2005,14:43,1130.00,1130.25,1130.00,1130.00,352,154,506.00
02/11/2005,14:44,1130.00,1130.25,1130.00,1130.25,499,213,712.00
02/11/2005,14:45,1130.25,1130.75,1130.00,1130.50,1887,317,2204.00
02/11/2005,14:46,1130.75,1131.00,1130.50,1130.75,3393,474,3867.00
02/11/2005,14:47,1131.00,1131.25,1130.75,1131.00,2153,817,2970.00
02/11/2005,14:48,1131.00,1131.25,1130.75,1130.75,2096,720,2816.00
02/11/2005,14:49,1130.75,1131.00,1130.75,1130.75,571,145,716.00
02/11/2005,14:50,1130.75,1131.00,1130.75,1130.75,680,713,1393.00
02/11/2005,14:51,1130.75,1131.00,1130.25,1130.25,399,1993,2392.00
02/11/2005,14:52,1130.50,1130.50,1130.25,1130.50,285,124,409.00
02/11/2005,14:53,1130.25,1130.50,1130.00,1130.25,740,899,1639.00
02/11/2005,14:54,1130.25,1130.50,1130.25,1130.25,366,702,1068.00
02/11/2005,14:55,1130.25,1130.25,1130.00,1130.00,311,544,855.00
02/11/2005,14:56,1130.00,1130.25,1130.00,1130.25,585,210,795.00
02/11/2005,14:57,1130.25,1130.25,1129.75,1130.00,262,1603,1865.00
02/11/2005,14:58,1129.75,1130.00,1129.00,1129.25,1276,5295,6571.00
02/11/2005,14:59,1129.50,1129.50,1129.00,1129.25,1212,1031,2243.00
02/11/2005,15:00,1129.50,1129.75,1129.25,1129.50,1964,3171,5135.00
02/11/2005,15:01,1129.75,1130.00,1129.25,1129.50,4281,1982,6263.00
02/11/2005,15:02,1129.50,1129.75,1129.00,1129.50,1330,1814,3144.00
02/11/2005,15:03,1129.25,1129.50,1129.00,1129.25,858,1181,2039.00
02/11/2005,15:04,1129.00,1129.25,1128.75,1129.00,1017,2117,3134.00
02/11/2005,15:05,1128.75,1129.25,1128.75,1129.00,1869,408,2277.00
02/11/2005,15:06,1129.00,1129.25,1129.00,1129.25,226,233,459.00
02/11/2005,15:07,1129.00,1129.50,1129.00,1129.50,1357,129,1486.00
02/11/2005,15:08,1129.50,1129.50,1129.25,1129.50,851,94,945.00
02/11/2005,15:09,1129.25,1129.75,1129.25,1129.75,937,371,1308.00
02/11/2005,15:10,1129.50,1130.00,1129.50,1129.75,1883,877,2760.00
02/11/2005,15:11,1129.75,1130.00,1129.00,1129.25,1004,1857,2861.00
02/11/2005,15:12,1129.25,1129.50,1129.00,1129.00,923,1074,1997.00
02/11/2005,15:13,1129.25,1129.50,1129.00,1129.50,792,673,1465.00
02/11/2005,15:14,1129.50,1129.75,1129.25,1129.75,1803,114,1917.00
02/11/2005,15:15,1129.75,1130.50,1129.25,1129.50,4230,3729,7959.00
02/11/2005,15:16,1129.50,1129.75,1129.00,1129.75,63,227,290.00
02/13/2005,17:01,1130.75,1131.00,1130.50,1130.75,309,10,319.00
02/13/2005,17:02,1131.00,1131.25,1131.00,1131.00,219,39,258.00
02/13/2005,17:03,1131.00,1131.00,1130.75,1131.00,25,21,46.00
02/13/2005,17:04,1130.75,1130.75,1130.75,1130.75,0,3,3.00
02/13/2005,17:05,1130.75,1130.75,1130.75,1130.75,0,17,17.00
02/13/2005,17:06,1130.75,1130.75,1130.75,1130.75,0,26,26.00
02/13/2005,17:07,1130.75,1130.75,1130.50,1130.75,5,23,28.00
02/13/2005,17:08,1131.00,1131.00,1130.50,1130.75,14,3,17.00
02/13/2005,17:09,1131.00,1131.00,1131.00,1131.00,10,0,10.00
02/13/2005,17:10,1130.75,1130.75,1130.75,1130.75,0,1,1.00
02/13/2005,17:11,1130.75,1130.75,1130.75,1130.75,0,41,41.00
02/13/2005,17:12,1130.75,1130.75,1130.75,1130.75,0,1,1.00
02/13/2005,17:13,1130.75,1130.75,1130.50,1130.75,23,17,40.00
02/13/2005,17:14,1131.00,1131.00,1131.00,1131.00,145,0,145.00
02/13/2005,17:17,1131.00,1131.00,1131.00,1131.00,13,0,13.00
02/13/2005,17:18,1131.00,1131.25,1131.00,1131.00,3,20,23.00
02/13/2005,17:19,1131.00,1131.00,1131.00,1131.00,0,23,23.00
02/13/2005,17:20,1130.75,1130.75,1130.50,1130.50,0,72,72.00
02/13/2005,17:21,1130.50,1130.75,1130.50,1130.75,17,1,18.00
02/13/2005,17:22,1130.75,1130.75,1130.50,1130.50,26,1,27.00
02/13/2005,17:23,1130.75,1131.00,1130.75,1130.75,4,25,29.00
02/13/2005,17:24,1131.00,1131.00,1131.00,1131.00,11,0,11.00
02/13/2005,17:25,1130.75,1130.75,1130.75,1130.75,0,5,5.00
02/13/2005,17:26,1130.75,1131.00,1130.75,1131.00,1,10,11.00
02/13/2005,17:27,1130.75,1130.75,1130.75,1130.75,0,2,2.00
02/13/2005,17:28,1130.75,1130.75,1130.75,1130.75,0,12,12.00
02/13/2005,17:29,1130.75,1130.75,1130.75,1130.75,0,7,7.00
02/13/2005,17:34,1130.75,1130.75,1130.75,1130.75,0,1,1.00
02/13/2005,17:36,1130.50,1130.50,1130.50,1130.50,0,1,1.00
02/13/2005,17:37,1130.75,1130.75,1130.50,1130.50,1,4,5.00
02/13/2005,17:38,1130.50,1130.50,1130.50,1130.50,0,5,5.00
02/13/2005,17:42,1130.50,1130.50,1130.50,1130.50,0,1,1.00
02/13/2005,17:45,1130.50,1130.50,1130.50,1130.50,0,2,2.00
02/13/2005,17:47,1130.50,1130.50,1130.50,1130.50,0,9,9.00
02/13/2005,17:48,1130.50,1130.75,1130.50,1130.75,5,1,6.00
02/13/2005,17:49,1130.75,1130.75,1130.75,1130.75,1,0,1.00
02/13/2005,17:55,1130.75,1130.75,1130.75,1130.75,1,0,1.00
02/13/2005,17:59,1130.75,1130.75,1130.75,1130.75,1,0,1.00
02/13/2005,18:02,1130.75,1130.75,1130.75,1130.75,54,0,54.00
02/13/2005,18:03,1130.75,1130.75,1130.75,1130.75,13,0,13.00
02/13/2005,18:04,1131.00,1131.00,1131.00,1131.00,5,0,5.00
02/13/2005,18:05,1131.00,1131.00,1131.00,1131.00,5,0,5.00
02/13/2005,18:10,1131.00,1131.00,1130.75,1131.00,16,1,17.00
02/13/2005,18:11,1131.00,1131.00,1131.00,1131.00,1,0,1.00
02/13/2005,18:12,1131.00,1131.00,1131.00,1131.00,1,0,1.00
02/13/2005,18:14,1131.00,1131.00,1131.00,1131.00,15,0,15.00
02/13/2005,18:15,1131.00,1131.00,1131.00,1131.00,5,0,5.00
02/13/2005,18:16,1131.00,1131.00,1131.00,1131.00,11,0,11.00
02/13/2005,18:17,1131.00,1131.00,1131.00,1131.00,17,0,17.00
02/13/2005,18:19,1131.00,1131.00,1131.00,1131.00,1,0,1.00
02/13/2005,18:21,1131.00,1131.00,1131.00,1131.00,5,0,5.00
02/13/2005,18:22,1131.00,1131.00,1131.00,1131.00,1,0,1.00
02/13/2005,18:23,1130.75,1130.75,1130.75,1130.75,0,1,1.00
02/13/2005,18:24,1130.75,1130.75,1130.75,1130.75,0,3,3.00
02/13/2005,18:27,1130.75,1130.75,1130.75,1130.75,0,7,7.00
02/13/2005,18:31,1130.75,1131.00,1130.75,1131.00,10,9,19.00
02/13/2005,18:32,1130.75,1130.75,1130.75,1130.75,0,1,1.00
02/13/2005,18:34,1130.75,1130.75,1130.75,1130.75,0,1,1.00
02/13/2005,18:40,1131.00,1131.00,1131.00,1131.00,3,0,3.00
02/13/2005,18:42,1130.75,1130.75,1130.75,1130.75,0,2,2.00
02/13/2005,18:43,1130.75,1130.75,1130.75,1130.75,0,1,1.00
02/13/2005,18:45,1131.00,1131.00,1131.00,1131.00,13,0,13.00
02/13/2005,18:47,1131.00,1131.00,1131.00,1131.00,1,0,1.00
02/13/2005,18:48,1131.00,1131.00,1131.00,1131.00,10,0,10.00
02/13/2005,18:49,1131.00,1131.00,1131.00,1131.00,14,0,14.00
02/13/2005,18:50,1131.25,1131.25,1131.00,1131.00,6,1,7.00
02/13/2005,18:51,1131.00,1131.00,1131.00,1131.00,0,5,5.00
02/13/2005,18:52,1131.00,1131.25,1131.00,1131.00,1,3,4.00
02/13/2005,18:53,1131.25,1131.25,1131.00,1131.25,2,1,3.00
02/13/2005,18:54,1131.00,1131.00,1131.00,1131.00,0,2,2.00
02/13/2005,18:56,1131.00,1131.00,1131.00,1131.00,0,1,1.00
02/13/2005,18:57,1131.25,1131.25,1131.25,1131.25,2,0,2.00
02/13/2005,18:58,1131.25,1131.25,1131.25,1131.25,1,0,1.00
02/13/2005,19:00,1131.00,1131.25,1131.00,1131.25,2,2,4.00
02/13/2005,19:01,1131.00,1131.25,1131.00,1131.25,1,1,2.00
02/13/2005,19:02,1131.00,1131.25,1131.00,1131.25,1,1,2.00
02/13/2005,19:06,1131.25,1131.25,1131.25,1131.25,5,0,5.00
02/13/2005,19:09,1131.25,1131.25,1131.25,1131.25,1,0,1.00
02/13/2005,19:10,1131.25,1131.25,1131.25,1131.25,3,0,3.00
02/13/2005,19:11,1131.25,1131.25,1131.25,1131.25,5,0,5.00
02/13/2005,19:12,1131.00,1131.00,1131.00,1131.00,0,2,2.00
02/13/2005,19:13,1131.00,1131.00,1131.00,1131.00,0,1,1.00
02/13/2005,19:14,1131.25,1131.25,1131.25,1131.25,5,0,5.00
02/13/2005,19:16,1131.25,1131.25,1131.25,1131.25,76,0,76.00
02/13/2005,19:17,1131.25,1131.25,1131.25,1131.25,6,0,6.00
02/13/2005,19:18,1131.25,1131.25,1131.25,1131.25,1,0,1.00
02/13/2005,19:19,1131.25,1131.25,1131.25,1131.25,1,0,1.00
02/13/2005,19:20,1131.25,1131.25,1131.25,1131.25,1,0,1.00
02/13/2005,19:22,1131.25,1131.25,1131.25,1131.25,43,0,43.00
02/13/2005,19:24,1131.25,1131.25,1131.25,1131.25,21,0,21.00
02/13/2005,19:25,1131.25,1131.50,1131.25,1131.25,13,5,18.00
02/13/2005,19:26,1131.25,1131.25,1131.00,1131.00,0,12,12.00
02/13/2005,19:28,1131.25,1131.25,1131.00,1131.00,3,1,4.00
02/13/2005,19:30,1131.25,1131.25,1131.25,1131.25,5,0,5.00
02/13/2005,19:33,1131.00,1131.25,1131.00,1131.00,1,3,4.00
02/13/2005,19:35,1131.00,1131.00,1131.00,1131.00,0,2,2.00
02/13/2005,19:37,1131.00,1131.25,1131.00,1131.25,1,1,2.00
02/13/2005,19:41,1131.25,1131.25,1131.25,1131.25,1,0,1.00
02/13/2005,19:42,1131.00,1131.00,1131.00,1131.00,0,11,11.00
02/13/2005,19:44,1131.00,1131.00,1131.00,1131.00,0,1,1.00
02/13/2005,19:48,1131.00,1131.00,1131.00,1131.00,0,6,6.00
02/13/2005,19:50,1131.00,1131.00,1131.00,1131.00,0,1,1.00
02/13/2005,19:51,1131.00,1131.25,1131.00,1131.25,10,11,21.00
02/13/2005,19:53,1131.00,1131.00,1131.00,1131.00,0,3,3.00
02/13/2005,19:54,1131.00,1131.00,1131.00,1131.00,0,1,1.00
02/13/2005,19:57,1131.00,1131.00,1131.00,1131.00,0,7,7.00
02/13/2005,19:58,1131.00,1131.00,1131.00,1131.00,0,1,1.00
02/13/2005,19:59,1131.00,1131.00,1131.00,1131.00,0,17,17.00
02/13/2005,20:00,1131.00,1131.00,1131.00,1131.00,0,9,9.00
02/13/2005,20:01,1131.25,1131.25,1131.25,1131.25,10,0,10.00
02/13/2005,20:02,1131.00,1131.00,1131.00,1131.00,0,2,2.00
02/13/2005,20:03,1131.00,1131.00,1131.00,1131.00,0,2,2.00
02/13/2005,20:04,1131.00,1131.00,1130.75,1131.00,3,7,10.00
02/13/2005,20:06,1131.00,1131.00,1131.00,1131.00,3,0,3.00
02/13/2005,20:07,1131.00,1131.00,1130.75,1130.75,10,46,56.00
02/13/2005,20:12,1130.75,1130.75,1130.75,1130.75,0,1,1.00
02/13/2005,20:13,1130.75,1130.75,1130.75,1130.75,0,1,1.00
02/13/2005,20:15,1131.00,1131.00,1131.00,1131.00,9,0,9.00
02/13/2005,20:17,1131.00,1131.00,1131.00,1131.00,1,0,1.00
02/13/2005,20:23,1130.75,1130.75,1130.75,1130.75,0,1,1.00
02/13/2005,20:28,1131.00,1131.00,1131.00,1131.00,1,0,1.00
02/13/2005,20:29,1131.00,1131.00,1131.00,1131.00,1,0,1.00
02/13/2005,20:32,1130.75,1130.75,1130.75,1130.75,0,8,8.00
02/13/2005,20:33,1131.00,1131.00,1131.00,1131.00,1,0,1.00
02/13/2005,20:34,1131.00,1131.00,1131.00,1131.00,4,0,4.00
02/13/2005,20:35,1131.00,1131.00,1131.00,1131.00,4,0,4.00
02/13/2005,20:42,1131.00,1131.00,1131.00,1131.00,1,0,1.00
02/13/2005,20:51,1130.75,1130.75,1130.75,1130.75,0,25,25.00
02/13/2005,20:52,1130.75,1130.75,1130.75,1130.75,0,23,23.00
02/13/2005,20:56,1130.50,1130.50,1130.50,1130.50,0,20,20.00
02/13/2005,20:57,1130.50,1130.75,1130.50,1130.75,37,20,57.00
02/13/2005,20:58,1130.75,1130.75,1130.75,1130.75,5,0,5.00
02/13/2005,21:00,1130.75,1130.75,1130.50,1130.50,9,11,20.00
02/13/2005,21:01,1130.50,1130.75,1130.50,1130.75,2,9,11.00
02/13/2005,21:02,1130.75,1130.75,1130.75,1130.75,1,0,1.00
02/13/2005,21:07,1130.75,1130.75,1130.75,1130.75,2,0,2.00
02/13/2005,21:10,1130.75,1130.75,1130.75,1130.75,1,0,1.00
02/13/2005,21:11,1130.75,1130.75,1130.75,1130.75,2,0,2.00
02/13/2005,21:15,1130.75,1130.75,1130.75,1130.75,17,0,17.00
02/13/2005,21:16,1130.75,1130.75,1130.75,1130.75,1,0,1.00
02/13/2005,21:20,1130.75,1130.75,1130.75,1130.75,5,0,5.00
02/13/2005,21:22,1130.75,1130.75,1130.75,1130.75,3,0,3.00
02/13/2005,21:28,1130.75,1130.75,1130.25,1130.25,5,120,125.00
02/13/2005,21:29,1130.25,1130.25,1130.25,1130.25,0,23,23.00
02/13/2005,21:30,1130.00,1130.25,1130.00,1130.25,5,4,9.00
02/13/2005,21:31,1130.25,1130.25,1130.00,1130.00,24,6,30.00
02/13/2005,21:32,1130.25,1130.25,1130.25,1130.25,14,0,14.00
02/13/2005,21:36,1130.25,1130.25,1130.25,1130.25,12,0,12.00
02/13/2005,21:39,1130.25,1130.25,1130.25,1130.25,10,0,10.00
02/13/2005,21:41,1130.50,1130.50,1130.50,1130.50,21,0,21.00
02/13/2005,21:42,1130.25,1130.25,1130.25,1130.25,0,4,4.00
02/13/2005,21:43,1130.50,1130.50,1130.50,1130.50,21,0,21.00
02/13/2005,21:44,1130.50,1130.50,1130.50,1130.50,3,0,3.00
02/13/2005,21:46,1130.50,1130.50,1130.50,1130.50,1,0,1.00
02/13/2005,21:49,1130.75,1130.75,1130.75,1130.75,1,0,1.00
02/13/2005,21:50,1130.75,1130.75,1130.50,1130.50,3,1,4.00
02/13/2005,21:51,1130.50,1130.50,1130.50,1130.50,0,1,1.00
02/13/2005,21:56,1130.50,1130.50,1130.50,1130.50,0,2,2.00
02/13/2005,21:57,1130.50,1130.50,1130.50,1130.50,0,13,13.00
02/13/2005,21:59,1130.50,1130.50,1130.50,1130.50,0,8,8.00
02/13/2005,22:00,1130.50,1130.50,1130.50,1130.50,0,1,1.00
02/13/2005,22:01,1130.25,1130.25,1130.25,1130.25,0,8,8.00
02/13/2005,22:02,1130.25,1130.25,1130.25,1130.25,0,9,9.00
02/13/2005,22:04,1130.50,1130.50,1130.50,1130.50,10,0,10.00
02/13/2005,22:06,1130.50,1130.50,1130.50,1130.50,1,0,1.00
02/13/2005,22:07,1130.50,1130.75,1130.50,1130.75,6,0,6.00
02/13/2005,22:09,1130.50,1130.50,1130.50,1130.50,0,1,1.00
02/13/2005,22:15,1130.50,1130.50,1130.50,1130.50,0,9,9.00
02/13/2005,22:16,1130.50,1130.50,1130.50,1130.50,0,1,1.00
02/13/2005,22:17,1130.50,1130.50,1130.50,1130.50,0,4,4.00
02/13/2005,22:19,1130.25,1130.25,1130.25,1130.25,0,29,29.00
02/13/2005,22:21,1130.50,1130.50,1130.50,1130.50,5,0,5.00
02/13/2005,22:22,1130.50,1130.50,1130.50,1130.50,5,0,5.00
02/13/2005,22:26,1130.50,1130.75,1130.25,1130.25,16,2,18.00
02/13/2005,22:28,1130.50,1130.50,1130.50,1130.50,1,0,1.00
02/13/2005,22:29,1130.50,1130.50,1130.50,1130.50,1,0,1.00
02/13/2005,22:31,1130.50,1130.50,1130.50,1130.50,7,0,7.00
02/13/2005,22:34,1130.50,1130.50,1130.50,1130.50,2,0,2.00
02/13/2005,22:35,1130.25,1130.25,1130.25,1130.25,0,8,8.00
02/13/2005,22:48,1130.25,1130.25,1130.25,1130.25,0,1,1.00
02/13/2005,22:51,1130.50,1130.50,1130.50,1130.50,10,0,10.00
02/13/2005,22:53,1130.50,1130.50,1130.50,1130.50,2,0,2.00
02/13/2005,22:56,1130.50,1130.50,1130.50,1130.50,2,0,2.00
02/13/2005,22:58,1130.50,1130.50,1130.50,1130.50,18,0,18.00
02/13/2005,23:00,1130.75,1130.75,1130.75,1130.75,1,0,1.00
02/13/2005,23:04,1130.50,1130.50,1130.50,1130.50,0,20,20.00
02/13/2005,23:05,1130.50,1130.75,1130.50,1130.50,1,7,8.00
02/13/2005,23:06,1130.50,1130.50,1130.50,1130.50,0,4,4.00
02/13/2005,23:10,1130.75,1130.75,1130.50,1130.50,2,1,3.00
02/13/2005,23:11,1130.50,1130.50,1130.50,1130.50,0,4,4.00
02/13/2005,23:20,1130.75,1130.75,1130.75,1130.75,10,0,10.00
02/13/2005,23:21,1130.75,1130.75,1130.50,1130.50,5,2,7.00
02/13/2005,23:22,1130.50,1130.50,1130.50,1130.50,0,1,1.00
02/13/2005,23:28,1130.25,1130.25,1130.25,1130.25,0,1,1.00
02/13/2005,23:29,1130.50,1130.50,1130.50,1130.50,1,0,1.00
02/13/2005,23:31,1130.25,1130.25,1130.25,1130.25,0,1,1.00
02/13/2005,23:36,1130.50,1130.50,1130.50,1130.50,18,0,18.00
02/13/2005,23:40,1130.75,1130.75,1130.75,1130.75,5,0,5.00
02/13/2005,23:43,1130.75,1130.75,1130.75,1130.75,1,0,1.00
02/13/2005,23:49,1130.75,1130.75,1130.75,1130.75,1,0,1.00
02/13/2005,23:53,1130.75,1130.75,1130.75,1130.75,1,0,1.00
02/13/2005,23:55,1130.50,1130.50,1130.50,1130.50,0,43,43.00
02/13/2005,23:56,1130.50,1130.75,1130.50,1130.50,1,32,33.00
02/13/2005,23:57,1130.50,1130.50,1130.50,1130.50,0,18,18.00
02/13/2005,23:59,1130.75,1130.75,1130.75,1130.75,7,0,7.00
02/14/2005,00:02,1130.50,1130.50,1130.50,1130.50,0,8,8.00
02/14/2005,00:03,1130.50,1130.50,1130.50,1130.50,0,5,5.00
02/14/2005,00:05,1130.75,1130.75,1130.75,1130.75,1,0,1.00
02/14/2005,00:13,1130.50,1130.50,1130.50,1130.50,0,1,1.00
02/14/2005,00:15,1130.50,1130.50,1130.50,1130.50,0,3,3.00
02/14/2005,00:16,1130.50,1130.50,1130.50,1130.50,0,1,1.00
02/14/2005,00:17,1130.50,1130.50,1130.50,1130.50,0,1,1.00
02/14/2005,00:18,1130.50,1130.50,1130.50,1130.50,0,2,2.00
02/14/2005,00:21,1130.50,1130.75,1130.50,1130.75,2,1,3.00
02/14/2005,00:22,1130.75,1130.75,1130.75,1130.75,2,0,2.00
02/14/2005,00:25,1130.50,1130.50,1130.50,1130.50,0,16,16.00
02/14/2005,00:30,1130.50,1130.50,1130.50,1130.50,0,10,10.00
02/14/2005,00:31,1130.50,1130.50,1130.25,1130.25,0,14,14.00
02/14/2005,00:39,1130.25,1130.25,1130.25,1130.25,0,21,21.00
02/14/2005,00:42,1130.25,1130.25,1130.25,1130.25,0,7,7.00
02/14/2005,00:43,1130.25,1130.25,1130.00,1130.00,0,6,6.00
02/14/2005,00:44,1130.00,1130.25,1130.00,1130.25,15,1,16.00
02/14/2005,00:52,1130.25,1130.25,1130.25,1130.25,2,0,2.00
02/14/2005,00:53,1130.25,1130.25,1130.25,1130.25,5,0,5.00
02/14/2005,00:56,1130.25,1130.25,1130.25,1130.25,5,0,5.00
02/14/2005,00:57,1130.25,1130.25,1130.25,1130.25,6,0,6.00
02/14/2005,00:58,1130.50,1130.50,1130.50,1130.50,20,0,20.00
02/14/2005,00:59,1130.50,1130.50,1130.50,1130.50,2,0,2.00
02/14/2005,01:01,1130.75,1130.75,1130.75,1130.75,1,0,1.00
02/14/2005,01:03,1130.50,1130.50,1130.50,1130.50,0,2,2.00
02/14/2005,01:10,1130.50,1130.50,1130.50,1130.50,0,1,1.00
02/14/2005,01:15,1130.75,1130.75,1130.75,1130.75,16,0,16.00
02/14/2005,01:16,1130.75,1130.75,1130.75,1130.75,5,0,5.00
02/14/2005,01:17,1130.75,1130.75,1130.75,1130.75,1,0,1.00
02/14/2005,01:18,1130.75,1130.75,1130.75,1130.75,1,0,1.00
02/14/2005,01:23,1130.75,1130.75,1130.75,1130.75,1,0,1.00
02/14/2005,01:28,1130.75,1130.75,1130.75,1130.75,1,0,1.00
02/14/2005,01:32,1130.75,1130.75,1130.75,1130.75,5,0,5.00
02/14/2005,01:33,1130.75,1130.75,1130.75,1130.75,10,0,10.00
02/14/2005,01:34,1130.75,1131.00,1130.75,1130.75,15,1,16.00
02/14/2005,01:35,1130.75,1130.75,1130.75,1130.75,0,5,5.00
02/14/2005,01:45,1130.50,1130.75,1130.50,1130.75,10,11,21.00
02/14/2005,01:46,1130.75,1131.00,1130.75,1131.00,31,0,31.00
02/14/2005,01:47,1130.75,1130.75,1130.75,1130.75,0,1,1.00
02/14/2005,01:48,1131.00,1131.00,1131.00,1131.00,6,0,6.00
02/14/2005,01:52,1130.75,1130.75,1130.75,1130.75,0,1,1.00
02/14/2005,01:53,1130.75,1130.75,1130.75,1130.75,0,10,10.00
02/14/2005,01:55,1130.75,1130.75,1130.75,1130.75,0,2,2.00
02/14/2005,01:57,1131.00,1131.00,1130.75,1130.75,2,12,14.00
02/14/2005,01:58,1130.75,1130.75,1130.75,1130.75,0,5,5.00
02/14/2005,02:00,1130.75,1130.75,1130.75,1130.75,0,73,73.00
02/14/2005,02:01,1130.75,1130.75,1130.50,1130.50,90,74,164.00
02/14/2005,02:02,1130.75,1130.75,1130.50,1130.50,19,8,27.00
02/14/2005,02:03,1130.75,1130.75,1130.75,1130.75,130,0,130.00
02/14/2005,02:04,1130.75,1130.75,1130.50,1130.75,10,19,29.00
02/14/2005,02:05,1130.75,1130.75,1130.75,1130.75,113,0,113.00
02/14/2005,02:06,1130.75,1130.75,1130.75,1130.75,22,0,22.00
02/14/2005,02:07,1130.75,1130.75,1130.50,1130.50,96,46,142.00
02/14/2005,02:08,1130.50,1130.75,1130.50,1130.50,26,47,73.00
02/14/2005,02:09,1130.25,1130.25,1130.25,1130.25,0,3,3.00
02/14/2005,02:10,1130.50,1130.50,1130.50,1130.50,39,0,39.00
02/14/2005,02:11,1130.50,1130.50,1130.50,1130.50,45,0,45.00
02/14/2005,02:12,1130.50,1130.50,1130.25,1130.50,8,2,10.00
02/14/2005,02:13,1130.50,1130.50,1130.50,1130.50,2,0,2.00
02/14/2005,02:14,1130.50,1130.75,1130.50,1130.50,140,11,151.00
02/14/2005,02:15,1130.50,1130.75,1130.50,1130.50,1,40,41.00
02/14/2005,02:16,1130.25,1130.50,1130.25,1130.50,10,1,11.00
02/14/2005,02:17,1130.25,1130.25,1130.25,1130.25,0,97,97.00
02/14/2005,02:18,1130.50,1130.50,1130.25,1130.25,1,1,2.00
02/14/2005,02:20,1130.25,1130.25,1130.25,1130.25,0,20,20.00
02/14/2005,02:22,1130.25,1130.25,1130.25,1130.25,0,20,20.00
02/14/2005,02:23,1130.25,1130.25,1130.25,1130.25,0,9,9.00
02/14/2005,02:24,1130.25,1130.25,1130.25,1130.25,0,21,21.00
02/14/2005,02:25,1130.25,1130.25,1130.25,1130.25,0,198,198.00
02/14/2005,02:26,1130.25,1130.25,1130.25,1130.25,0,35,35.00
02/14/2005,02:27,1130.50,1130.50,1130.50,1130.50,150,0,150.00
02/14/2005,02:28,1130.25,1130.25,1130.25,1130.25,0,14,14.00
02/14/2005,02:30,1130.25,1130.25,1130.25,1130.25,0,199,199.00
02/14/2005,02:31,1130.00,1130.00,1129.75,1130.00,37,211,248.00
02/14/2005,02:32,1129.75,1129.75,1129.75,1129.75,0,23,23.00
02/14/2005,02:33,1129.75,1129.75,1129.50,1129.50,0,129,129.00
02/14/2005,02:34,1129.75,1129.75,1129.75,1129.75,35,0,35.00
02/14/2005,02:35,1129.75,1130.00,1129.75,1129.75,20,2,22.00
02/14/2005,02:36,1129.75,1129.75,1129.75,1129.75,0,1,1.00
02/14/2005,02:37,1129.75,1129.75,1129.50,1129.50,0,3,3.00
02/14/2005,02:38,1129.75,1129.75,1129.50,1129.75,165,10,175.00
02/14/2005,02:41,1129.75,1130.00,1129.75,1130.00,162,0,162.00
02/14/2005,02:43,1129.75,1129.75,1129.75,1129.75,0,50,50.00
02/14/2005,02:45,1129.75,1129.75,1129.50,1129.50,0,7,7.00
02/14/2005,02:46,1129.50,1129.50,1129.25,1129.25,0,212,212.00
02/14/2005,02:47,1129.25,1129.25,1129.25,1129.25,0,7,7.00
02/14/2005,02:49,1129.50,1129.50,1129.50,1129.50,126,0,126.00
02/14/2005,02:50,1129.50,1129.50,1129.50,1129.50,37,0,37.00
02/14/2005,02:52,1129.50,1129.50,1129.50,1129.50,5,0,5.00
02/14/2005,02:54,1129.50,1129.50,1129.50,1129.50,30,0,30.00
02/14/2005,02:55,1129.50,1129.50,1129.50,1129.50,37,0,37.00
02/14/2005,02:56,1129.50,1129.50,1129.50,1129.50,5,0,5.00
02/14/2005,02:57,1129.50,1129.50,1129.50,1129.50,80,0,80.00
02/14/2005,02:58,1129.75,1129.75,1129.75,1129.75,58,0,58.00
02/14/2005,02:59,1129.75,1129.75,1129.75,1129.75,111,0,111.00
02/14/2005,03:00,1129.75,1129.75,1129.75,1129.75,15,0,15.00
02/14/2005,03:01,1129.75,1129.75,1129.50,1129.50,1,58,59.00
02/14/2005,03:02,1129.50,1129.50,1129.50,1129.50,0,3,3.00
02/14/2005,03:03,1129.50,1129.50,1129.50,1129.50,0,2,2.00
02/14/2005,03:05,1129.50,1129.50,1129.50,1129.50,0,12,12.00
02/14/2005,03:06,1129.50,1129.50,1129.50,1129.50,0,16,16.00
02/14/2005,03:08,1129.25,1129.50,1129.25,1129.50,2,2,4.00
02/14/2005,03:10,1129.50,1129.50,1129.50,1129.50,30,0,30.00
02/14/2005,03:11,1129.50,1129.50,1129.50,1129.50,34,0,34.00
02/14/2005,03:13,1129.50,1129.50,1129.50,1129.50,7,0,7.00
02/14/2005,03:15,1129.50,1129.50,1129.50,1129.50,23,0,23.00
02/14/2005,03:16,1129.50,1129.50,1129.50,1129.50,16,0,16.00
02/14/2005,03:17,1129.50,1129.50,1129.50,1129.50,1,0,1.00
02/14/2005,03:19,1129.25,1129.25,1129.25,1129.25,0,5,5.00
02/14/2005,03:20,1129.25,1129.25,1129.25,1129.25,0,5,5.00
02/14/2005,03:25,1129.50,1129.50,1129.50,1129.50,1,0,1.00
02/14/2005,03:29,1129.50,1129.50,1129.50,1129.50,191,0,191.00
02/14/2005,03:31,1129.50,1129.50,1129.50,1129.50,10,0,10.00
02/14/2005,03:32,1129.50,1129.50,1129.50,1129.50,16,0,16.00
02/14/2005,03:33,1129.50,1129.50,1129.50,1129.50,10,0,10.00
02/14/2005,03:34,1129.50,1129.50,1129.50,1129.50,2,0,2.00
02/14/2005,03:35,1129.50,1129.50,1129.50,1129.50,16,0,16.00
02/14/2005,03:36,1129.50,1129.50,1129.50,1129.50,7,0,7.00
02/14/2005,03:37,1129.50,1129.50,1129.50,1129.50,4,0,4.00
02/14/2005,03:38,1129.50,1129.50,1129.50,1129.50,12,0,12.00
02/14/2005,03:39,1129.50,1129.50,1129.50,1129.50,3,0,3.00
02/14/2005,03:40,1129.50,1129.50,1129.50,1129.50,2,0,2.00
02/14/2005,03:41,1129.50,1129.50,1129.50,1129.50,58,0,58.00
02/14/2005,03:42,1129.50,1129.50,1129.50,1129.50,2,0,2.00
02/14/2005,03:43,1129.50,1129.50,1129.50,1129.50,54,0,54.00
02/14/2005,03:44,1129.50,1129.50,1129.50,1129.50,28,0,28.00
02/14/2005,03:45,1129.50,1129.50,1129.50,1129.50,21,0,21.00
02/14/2005,03:46,1129.75,1129.75,1129.75,1129.75,85,0,85.00
02/14/2005,03:47,1129.75,1130.00,1129.75,1130.00,52,0,52.00
02/14/2005,03:48,1129.75,1129.75,1129.75,1129.75,0,32,32.00
02/14/2005,03:49,1129.75,1129.75,1129.75,1129.75,0,16,16.00
02/14/2005,03:50,1129.75,1129.75,1129.75,1129.75,0,28,28.00
02/14/2005,03:52,1130.00,1130.25,1129.75,1130.25,190,4,194.00
02/14/2005,03:53,1130.00,1130.00,1130.00,1130.00,0,72,72.00
02/14/2005,03:55,1130.00,1130.00,1130.00,1130.00,0,46,46.00
02/14/2005,03:56,1129.75,1129.75,1129.50,1129.50,0,114,114.00
02/14/2005,03:57,1129.75,1129.75,1129.50,1129.50,2,7,9.00
02/14/2005,03:58,1129.50,1129.50,1129.50,1129.50,0,9,9.00
02/14/2005,03:59,1129.50,1129.75,1129.50,1129.75,1,4,5.00
02/14/2005,04:00,1129.75,1129.75,1129.75,1129.75,51,0,51.00
02/14/2005,04:01,1129.75,1129.75,1129.75,1129.75,23,0,23.00
02/14/2005,04:02,1129.75,1129.75,1129.75,1129.75,6,0,6.00
02/14/2005,04:04,1129.75,1129.75,1129.75,1129.75,20,0,20.00
02/14/2005,04:05,1129.75,1129.75,1129.75,1129.75,6,0,6.00
02/14/2005,04:07,1129.75,1129.75,1129.75,1129.75,46,0,46.00
02/14/2005,04:08,1129.75,1129.75,1129.75,1129.75,68,0,68.00
02/14/2005,04:09,1129.50,1129.50,1129.50,1129.50,0,5,5.00
02/14/2005,04:11,1129.75,1129.75,1129.75,1129.75,15,0,15.00
02/14/2005,04:13,1129.75,1129.75,1129.75,1129.75,50,0,50.00
02/14/2005,04:22,1129.50,1129.50,1129.50,1129.50,0,58,58.00
02/14/2005,04:23,1129.50,1129.50,1129.50,1129.50,0,4,4.00
02/14/2005,04:24,1129.50,1129.50,1129.50,1129.50,0,61,61.00
02/14/2005,04:25,1129.75,1129.75,1129.75,1129.75,13,0,13.00
02/14/2005,04:27,1129.50,1129.50,1129.50,1129.50,0,1,1.00
02/14/2005,04:28,1129.50,1129.50,1129.50,1129.50,0,26,26.00
02/14/2005,04:29,1129.50,1129.50,1129.50,1129.50,0,6,6.00
02/14/2005,04:30,1129.50,1129.50,1129.50,1129.50,0,3,3.00
02/14/2005,04:31,1129.50,1129.50,1129.50,1129.50,0,4,4.00
02/14/2005,04:32,1129.50,1129.50,1129.50,1129.50,0,1,1.00
02/14/2005,04:33,1129.50,1129.50,1129.50,1129.50,0,17,17.00
02/14/2005,04:34,1129.50,1129.50,1129.50,1129.50,0,36,36.00
02/14/2005,04:35,1129.75,1129.75,1129.75,1129.75,1,0,1.00
02/14/2005,04:38,1129.50,1129.50,1129.50,1129.50,0,3,3.00
02/14/2005,04:42,1129.50,1129.50,1129.50,1129.50,0,1,1.00
02/14/2005,04:46,1129.50,1129.50,1129.50,1129.50,0,20,20.00
02/14/2005,04:48,1129.50,1129.50,1129.50,1129.50,0,10,10.00
02/14/2005,04:51,1129.75,1129.75,1129.75,1129.75,100,0,100.00
02/14/2005,04:54,1129.75,1129.75,1129.75,1129.75,1,0,1.00
02/14/2005,04:55,1129.50,1129.50,1129.50,1129.50,0,5,5.00
02/14/2005,04:56,1129.50,1129.50,1129.50,1129.50,0,5,5.00
02/14/2005,04:59,1129.50,1129.50,1129.50,1129.50,0,6,6.00
02/14/2005,05:01,1129.50,1129.50,1129.50,1129.50,0,19,19.00
02/14/2005,05:02,1129.50,1129.50,1129.50,1129.50,0,43,43.00
02/14/2005,05:03,1129.50,1129.50,1129.50,1129.50,0,12,12.00
02/14/2005,05:04,1129.50,1129.50,1129.50,1129.50,0,5,5.00
02/14/2005,05:05,1129.50,1129.50,1129.50,1129.50,0,57,57.00
02/14/2005,05:06,1129.50,1129.50,1129.50,1129.50,0,2,2.00
02/14/2005,05:07,1129.50,1129.50,1129.50,1129.50,0,1,1.00
02/14/2005,05:08,1129.75,1129.75,1129.50,1129.50,1,13,14.00
02/14/2005,05:10,1129.50,1129.75,1129.50,1129.50,2,47,49.00
02/14/2005,05:11,1129.50,1129.50,1129.50,1129.50,0,61,61.00
02/14/2005,05:12,1129.50,1129.50,1129.50,1129.50,0,2,2.00
02/14/2005,05:13,1129.50,1129.50,1129.50,1129.50,0,4,4.00
02/14/2005,05:15,1129.50,1129.50,1129.50,1129.50,0,1,1.00
02/14/2005,05:17,1129.50,1129.50,1129.50,1129.50,0,56,56.00
02/14/2005,05:18,1129.75,1129.75,1129.75,1129.75,1,0,1.00
02/14/2005,05:20,1129.50,1129.50,1129.50,1129.50,0,21,21.00
02/14/2005,05:22,1129.75,1129.75,1129.75,1129.75,3,0,3.00
02/14/2005,05:23,1129.50,1129.50,1129.50,1129.50,0,20,20.00
02/14/2005,05:25,1129.75,1129.75,1129.75,1129.75,1,0,1.00
02/14/2005,05:28,1129.75,1129.75,1129.75,1129.75,1,0,1.00
02/14/2005,05:29,1129.50,1129.75,1129.50,1129.75,5,2,7.00
02/14/2005,05:32,1129.75,1129.75,1129.75,1129.75,27,0,27.00
02/14/2005,05:34,1129.75,1129.75,1129.75,1129.75,45,0,45.00
02/14/2005,05:36,1129.75,1129.75,1129.50,1129.75,55,3,58.00
02/14/2005,05:37,1129.75,1129.75,1129.75,1129.75,30,0,30.00
02/14/2005,05:38,1129.75,1129.75,1129.75,1129.75,3,0,3.00
02/14/2005,05:41,1129.75,1129.75,1129.75,1129.75,1,0,1.00
02/14/2005,05:42,1129.75,1129.75,1129.50,1129.50,25,50,75.00
02/14/2005,05:43,1129.75,1129.75,1129.75,1129.75,1,0,1.00
02/14/2005,05:45,1129.75,1130.00,1129.75,1130.00,79,0,79.00
02/14/2005,05:46,1130.00,1130.00,1130.00,1130.00,10,0,10.00
02/14/2005,05:47,1130.00,1130.00,1130.00,1130.00,1,0,1.00
02/14/2005,05:53,1130.00,1130.00,1130.00,1130.00,1,0,1.00
02/14/2005,05:56,1129.75,1129.75,1129.75,1129.75,0,3,3.00
02/14/2005,05:58,1129.75,1129.75,1129.75,1129.75,0,16,16.00
02/14/2005,06:01,1129.75,1130.00,1129.75,1130.00,2,10,12.00
02/14/2005,06:02,1130.00,1130.25,1130.00,1130.00,332,2,334.00
02/14/2005,06:03,1130.00,1130.00,1130.00,1130.00,0,115,115.00
02/14/2005,06:04,1129.75,1130.25,1129.75,1130.00,10,15,25.00
02/14/2005,06:06,1130.00,1130.25,1130.00,1130.00,1,19,20.00
02/14/2005,06:07,1130.00,1130.00,1130.00,1130.00,0,30,30.00
02/14/2005,06:09,1130.00,1130.50,1130.00,1130.50,245,2,247.00
02/14/2005,06:10,1130.25,1130.25,1130.25,1130.25,0,7,7.00
02/14/2005,06:11,1130.25,1130.25,1130.25,1130.25,0,5,5.00
02/14/2005,06:12,1130.25,1130.25,1130.25,1130.25,0,57,57.00
02/14/2005,06:13,1130.50,1130.50,1130.50,1130.50,50,0,50.00
02/14/2005,06:14,1130.50,1130.50,1130.00,1130.00,1,41,42.00
02/14/2005,06:16,1130.00,1130.25,1130.00,1130.00,25,141,166.00
02/14/2005,06:17,1130.00,1130.00,1130.00,1130.00,0,64,64.00
02/14/2005,06:18,1130.00,1130.00,1130.00,1130.00,0,2,2.00
02/14/2005,06:19,1130.00,1130.25,1130.00,1130.25,17,4,21.00
02/14/2005,06:20,1130.25,1130.25,1130.25,1130.25,49,0,49.00
02/14/2005,06:22,1130.00,1130.00,1130.00,1130.00,0,112,112.00
02/14/2005,06:23,1130.00,1130.25,1130.00,1130.00,1,222,223.00
02/14/2005,06:24,1130.00,1130.00,1130.00,1130.00,0,30,30.00
02/14/2005,06:25,1130.25,1130.25,1130.25,1130.25,1,0,1.00
02/14/2005,06:26,1130.25,1130.25,1130.25,1130.25,108,0,108.00
02/14/2005,06:29,1130.25,1130.25,1130.25,1130.25,1,0,1.00
02/14/2005,06:32,1130.25,1130.25,1130.25,1130.25,4,0,4.00
02/14/2005,06:33,1130.25,1130.50,1130.25,1130.50,328,2,330.00
02/14/2005,06:34,1130.50,1130.50,1130.50,1130.50,7,0,7.00
02/14/2005,06:35,1130.50,1130.50,1130.50,1130.50,251,0,251.00
02/14/2005,06:36,1130.50,1130.50,1130.50,1130.50,3,0,3.00
02/14/2005,06:38,1130.75,1130.75,1130.50,1130.50,1,7,8.00
02/14/2005,06:39,1130.75,1130.75,1130.75,1130.75,1,0,1.00
02/14/2005,06:40,1130.75,1130.75,1130.75,1130.75,10,0,10.00
02/14/2005,06:42,1130.75,1130.75,1130.75,1130.75,100,0,100.00
02/14/2005,06:43,1130.50,1130.50,1130.50,1130.50,0,2,2.00
02/14/2005,06:44,1130.50,1130.50,1130.50,1130.50,0,3,3.00
02/14/2005,06:45,1130.50,1130.75,1130.50,1130.75,10,4,14.00
02/14/2005,06:46,1130.50,1130.50,1130.50,1130.50,0,179,179.00
02/14/2005,06:47,1130.50,1130.75,1130.50,1130.75,1,88,89.00
02/14/2005,06:49,1130.50,1130.75,1130.50,1130.50,1,59,60.00
02/14/2005,06:50,1130.50,1130.50,1130.50,1130.50,0,47,47.00
02/14/2005,06:51,1130.50,1130.50,1130.50,1130.50,0,29,29.00
02/14/2005,06:52,1130.50,1130.75,1130.50,1130.75,2,70,72.00
02/14/2005,06:53,1130.75,1130.75,1130.50,1130.50,2,56,58.00
02/14/2005,06:54,1130.50,1130.50,1130.25,1130.50,2,3,5.00
02/14/2005,06:55,1130.50,1130.50,1130.25,1130.25,4,4,8.00
02/14/2005,06:57,1130.50,1130.50,1130.50,1130.50,25,0,25.00
02/14/2005,06:58,1130.25,1130.25,1130.25,1130.25,0,10,10.00
02/14/2005,07:00,1130.50,1130.50,1130.50,1130.50,1,0,1.00
02/14/2005,07:01,1130.50,1130.50,1130.50,1130.50,1,0,1.00
02/14/2005,07:02,1130.50,1130.50,1130.50,1130.50,7,0,7.00
02/14/2005,07:03,1130.25,1130.25,1130.25,1130.25,0,2,2.00
02/14/2005,07:04,1130.25,1130.50,1130.25,1130.50,131,50,181.00
02/14/2005,07:05,1130.75,1130.75,1130.50,1130.50,1,107,108.00
02/14/2005,07:06,1130.50,1130.50,1130.25,1130.25,0,16,16.00
02/14/2005,07:07,1130.25,1130.25,1130.25,1130.25,0,80,80.00
02/14/2005,07:08,1130.25,1130.25,1130.25,1130.25,0,5,5.00
02/14/2005,07:09,1130.00,1130.00,1130.00,1130.00,0,3,3.00
02/14/2005,07:10,1130.00,1130.00,1129.75,1129.75,0,272,272.00
02/14/2005,07:11,1130.00,1130.00,1129.75,1129.75,1,141,142.00
02/14/2005,07:12,1129.50,1129.50,1129.50,1129.50,0,92,92.00
02/14/2005,07:14,1129.75,1129.75,1129.50,1129.50,243,1,244.00
02/14/2005,07:15,1129.75,1129.75,1129.50,1129.50,13,81,94.00
02/14/2005,07:16,1129.50,1129.75,1129.50,1129.50,4,160,164.00
02/14/2005,07:17,1129.75,1129.75,1129.75,1129.75,4,0,4.00
02/14/2005,07:19,1129.50,1129.50,1129.50,1129.50,0,18,18.00
02/14/2005,07:20,1129.75,1129.75,1129.50,1129.75,34,3,37.00
02/14/2005,07:21,1129.50,1129.75,1129.50,1129.50,131,11,142.00
02/14/2005,07:22,1129.75,1129.75,1129.50,1129.75,374,1,375.00
02/14/2005,07:23,1130.00,1130.00,1130.00,1130.00,2,0,2.00
02/14/2005,07:24,1129.75,1130.00,1129.75,1129.75,1,5,6.00
02/14/2005,07:25,1129.75,1130.00,1129.75,1130.00,5,2,7.00
02/14/2005,07:26,1130.00,1130.00,1129.75,1130.00,11,1,12.00
02/14/2005,07:27,1129.75,1129.75,1129.75,1129.75,0,1,1.00
02/14/2005,07:28,1130.00,1130.00,1129.75,1129.75,4,86,90.00
02/14/2005,07:29,1129.75,1129.75,1129.50,1129.50,3,364,367.00
02/14/2005,07:30,1129.50,1129.75,1129.25,1129.50,10,348,358.00
02/14/2005,07:31,1129.50,1129.75,1129.50,1129.50,93,61,154.00
02/14/2005,07:32,1129.25,1129.50,1129.25,1129.50,44,1,45.00
02/14/2005,07:33,1129.75,1129.75,1129.75,1129.75,2,0,2.00
02/14/2005,07:35,1129.50,1129.75,1129.50,1129.75,2,3,5.00
02/14/2005,07:36,1129.75,1129.75,1129.75,1129.75,295,0,295.00
02/14/2005,07:37,1130.00,1130.00,1129.75,1130.00,3,3,6.00
02/14/2005,07:40,1129.75,1129.75,1129.75,1129.75,0,173,173.00
02/14/2005,07:41,1129.75,1129.75,1129.75,1129.75,0,31,31.00
02/14/2005,07:42,1129.75,1130.00,1129.75,1130.00,6,30,36.00
02/14/2005,07:43,1129.75,1129.75,1129.75,1129.75,0,1,1.00
02/14/2005,07:44,1130.00,1130.00,1129.75,1129.75,1,2,3.00
02/14/2005,07:45,1129.75,1130.00,1129.75,1130.00,335,7,342.00
02/14/2005,07:46,1130.00,1130.00,1129.75,1130.00,113,1,114.00
02/14/2005,07:47,1130.00,1130.00,1129.75,1129.75,23,7,30.00
02/14/2005,07:48,1129.75,1129.75,1129.50,1129.50,0,121,121.00
02/14/2005,07:49,1129.75,1129.75,1129.75,1129.75,71,0,71.00
02/14/2005,07:50,1129.50,1129.75,1129.50,1129.75,28,2,30.00
02/14/2005,07:51,1129.75,1129.75,1129.50,1129.75,8,1,9.00
02/14/2005,07:52,1129.75,1129.75,1129.75,1129.75,58,0,58.00
02/14/2005,07:53,1129.75,1129.75,1129.75,1129.75,15,0,15.00
02/14/2005,07:54,1129.75,1130.00,1129.75,1130.00,17,0,17.00
02/14/2005,07:55,1130.00,1130.00,1129.75,1129.75,170,5,175.00
02/14/2005,07:56,1129.75,1130.00,1129.75,1130.00,1,1,2.00
02/14/2005,07:58,1129.75,1129.75,1129.75,1129.75,0,40,40.00
02/14/2005,07:59,1129.75,1129.75,1129.75,1129.75,0,5,5.00
02/14/2005,08:00,1130.00,1130.00,1130.00,1130.00,1,0,1.00
02/14/2005,08:01,1130.00,1130.00,1130.00,1130.00,2,0,2.00
02/14/2005,08:02,1130.00,1130.00,1130.00,1130.00,1,0,1.00
02/14/2005,08:03,1130.00,1130.00,1129.75,1130.00,222,4,226.00
02/14/2005,08:04,1130.00,1130.00,1130.00,1130.00,8,0,8.00
02/14/2005,08:05,1130.00,1130.00,1130.00,1130.00,3,0,3.00
02/14/2005,08:06,1130.00,1130.00,1130.00,1130.00,155,0,155.00
02/14/2005,08:07,1130.00,1130.00,1129.75,1130.00,3,25,28.00
02/14/2005,08:08,1129.75,1129.75,1129.75,1129.75,0,20,20.00
02/14/2005,08:09,1129.75,1130.00,1129.75,1130.00,4,32,36.00
02/14/2005,08:10,1129.75,1129.75,1129.75,1129.75,0,265,265.00
02/14/2005,08:11,1129.75,1130.25,1129.75,1130.00,264,154,418.00
02/14/2005,08:12,1130.00,1130.00,1130.00,1130.00,0,16,16.00
02/14/2005,08:13,1130.00,1130.00,1129.75,1129.75,0,109,109.00
02/14/2005,08:14,1129.75,1129.75,1129.50,1129.75,162,81,243.00
02/14/2005,08:15,1129.75,1129.75,1129.50,1129.75,102,1,103.00
02/14/2005,08:16,1129.75,1130.00,1129.75,1129.75,454,104,558.00
02/14/2005,08:17,1129.75,1129.75,1129.75,1129.75,0,66,66.00
02/14/2005,08:18,1129.75,1129.75,1129.50,1129.50,0,115,115.00
02/14/2005,08:19,1129.50,1129.75,1129.50,1129.50,1,3,4.00
02/14/2005,08:20,1129.50,1129.75,1129.50,1129.75,5,78,83.00
02/14/2005,08:21,1129.75,1129.75,1129.75,1129.75,1,0,1.00
02/14/2005,08:22,1129.75,1129.75,1129.50,1129.50,23,50,73.00
02/14/2005,08:23,1129.50,1129.75,1129.50,1129.50,101,421,522.00
02/14/2005,08:24,1129.50,1129.50,1129.25,1129.25,7,203,210.00
02/14/2005,08:25,1129.25,1129.50,1129.00,1129.25,173,402,575.00
02/14/2005,08:26,1129.25,1129.25,1129.00,1129.25,21,258,279.00
02/14/2005,08:27,1129.25,1129.25,1128.75,1129.00,268,645,913.00
02/14/2005,08:28,1129.00,1129.25,1128.75,1129.25,174,524,698.00
02/14/2005,08:29,1129.25,1129.25,1129.00,1129.00,463,164,627.00
02/14/2005,08:30,1129.00,1129.25,1128.75,1129.25,61,596,657.00
02/14/2005,08:31,1129.25,1129.50,1128.75,1129.25,1957,2691,4648.00
02/14/2005,08:32,1129.25,1129.25,1128.50,1128.50,716,1861,2577.00
02/14/2005,08:33,1128.50,1129.50,1128.50,1129.25,2710,298,3008.00
02/14/2005,08:34,1129.25,1129.75,1129.25,1129.75,922,161,1083.00
02/14/2005,08:35,1129.75,1129.75,1129.25,1129.50,121,1343,1464.00
02/14/2005,08:36,1129.25,1130.00,1129.25,1129.50,3201,458,3659.00
02/14/2005,08:37,1129.75,1129.75,1129.25,1129.25,425,813,1238.00
02/14/2005,08:38,1129.25,1129.50,1128.75,1129.00,243,1637,1880.00
02/14/2005,08:39,1129.00,1129.00,1128.50,1128.50,186,1996,2182.00
02/14/2005,08:40,1128.50,1129.00,1128.50,1129.00,998,1097,2095.00
02/14/2005,08:41,1129.00,1129.00,1128.25,1128.50,263,3262,3525.00
02/14/2005,08:42,1128.50,1129.00,1128.25,1128.75,1972,784,2756.00
02/14/2005,08:43,1129.00,1129.50,1128.50,1129.25,1659,1082,2741.00
02/14/2005,08:44,1129.50,1129.75,1129.25,1129.50,1134,1686,2820.00
02/14/2005,08:45,1129.50,1129.75,1128.75,1129.00,2236,1835,4071.00
02/14/2005,08:46,1129.00,1129.25,1128.50,1129.25,849,883,1732.00
02/14/2005,08:47,1129.00,1129.50,1129.00,1129.50,1593,639,2232.00
02/14/2005,08:48,1129.50,1129.75,1128.50,1128.50,1140,2651,3791.00
02/14/2005,08:49,1128.50,1129.00,1128.25,1128.50,1066,1308,2374.00
02/14/2005,08:50,1128.75,1129.25,1128.50,1129.00,1004,610,1614.00
02/14/2005,08:51,1129.00,1129.75,1129.00,1129.25,1363,1342,2705.00
02/14/2005,08:52,1129.25,1129.50,1128.75,1129.00,38,1216,1254.00
02/14/2005,08:53,1129.00,1129.00,1128.00,1128.75,667,2714,3381.00
02/14/2005,08:54,1128.50,1129.00,1128.50,1129.00,773,524,1297.00
02/14/2005,08:55,1129.00,1129.50,1128.75,1129.25,1646,1045,2691.00
02/14/2005,08:56,1129.00,1129.25,1128.75,1129.00,56,234,290.00
02/14/2005,08:57,1128.75,1129.25,1128.75,1129.25,515,424,939.00
02/14/2005,08:58,1129.00,1129.25,1128.25,1128.25,175,1396,1571.00
02/14/2005,08:59,1128.25,1128.50,1128.00,1128.25,906,2220,3126.00
02/14/2005,09:00,1128.25,1128.75,1128.00,1128.50,826,279,1105.00
02/14/2005,09:01,1128.50,1128.75,1128.25,1128.25,517,393,910.00
02/14/2005,09:02,1128.50,1128.50,1128.25,1128.50,97,138,235.00
02/14/2005,09:03,1128.50,1128.50,1128.00,1128.25,515,812,1327.00
02/14/2005,09:04,1128.25,1128.25,1127.75,1128.25,981,1573,2554.00
02/14/2005,09:05,1128.25,1128.50,1128.00,1128.25,680,538,1218.00
02/14/2005,09:06,1128.25,1128.25,1128.00,1128.00,25,276,301.00
02/14/2005,09:07,1128.00,1128.25,1127.75,1128.00,443,618,1061.00
02/14/2005,09:08,1128.00,1128.25,1127.75,1128.00,430,1275,1705.00
02/14/2005,09:09,1128.00,1128.50,1128.00,1128.25,477,369,846.00
02/14/2005,09:10,1128.50,1128.75,1128.25,1128.75,745,962,1707.00
02/14/2005,09:11,1128.75,1128.75,1127.75,1128.25,453,1089,1542.00
02/14/2005,09:12,1128.25,1128.75,1128.25,1128.50,750,59,809.00
02/14/2005,09:13,1128.50,1128.75,1128.25,1128.25,226,683,909.00
02/14/2005,09:14,1128.25,1128.50,1128.00,1128.25,512,1055,1567.00
02/14/2005,09:15,1128.25,1128.25,1127.75,1128.00,530,993,1523.00
02/14/2005,09:16,1128.00,1128.25,1127.50,1127.75,1540,1536,3076.00
02/14/2005,09:17,1127.50,1128.00,1127.50,1127.75,1356,637,1993.00
02/14/2005,09:18,1128.00,1128.00,1127.75,1127.75,234,607,841.00
02/14/2005,09:19,1127.75,1128.50,1127.75,1128.25,889,626,1515.00
02/14/2005,09:20,1128.50,1128.75,1128.25,1128.75,685,63,748.00
02/14/2005,09:21,1128.75,1129.00,1128.50,1128.50,1308,336,1644.00
02/14/2005,09:22,1128.75,1128.75,1128.50,1128.75,112,120,232.00
02/14/2005,09:23,1128.50,1129.00,1128.25,1128.75,1049,1003,2052.00
02/14/2005,09:24,1128.50,1128.75,1128.50,1128.75,164,18,182.00
02/14/2005,09:25,1128.50,1128.75,1128.50,1128.75,186,22,208.00
02/14/2005,09:26,1128.75,1129.00,1128.50,1129.00,2465,165,2630.00
02/14/2005,09:27,1129.00,1129.00,1128.75,1129.00,1726,108,1834.00
02/14/2005,09:28,1129.00,1129.25,1129.00,1129.00,589,105,694.00
02/14/2005,09:29,1129.25,1129.50,1129.00,1129.50,1068,1181,2249.00
02/14/2005,09:30,1129.50,1129.50,1129.25,1129.25,179,977,1156.00
02/14/2005,09:31,1129.25,1129.50,1129.25,1129.50,167,645,812.00
02/14/2005,09:32,1129.25,1129.25,1129.00,1129.25,493,691,1184.00
02/14/2005,09:33,1129.00,1129.25,1128.75,1129.00,106,1041,1147.00
02/14/2005,09:34,1128.75,1129.25,1128.75,1129.00,452,331,783.00
02/14/2005,09:35,1128.75,1129.75,1128.75,1129.75,3769,92,3861.00
02/14/2005,09:36,1129.75,1129.75,1129.25,1129.50,962,850,1812.00
02/14/2005,09:37,1129.25,1129.75,1129.25,1129.50,482,564,1046.00
02/14/2005,09:38,1129.25,1129.50,1129.00,1129.25,361,722,1083.00
02/14/2005,09:39,1129.25,1129.75,1129.25,1129.25,596,702,1298.00
02/14/2005,09:40,1129.25,1129.25,1128.75,1129.00,274,478,752.00
02/14/2005,09:41,1128.75,1129.75,1128.75,1129.50,1406,127,1533.00
02/14/2005,09:42,1129.50,1129.75,1129.25,1129.50,139,226,365.00
02/14/2005,09:43,1129.50,1129.50,1129.25,1129.50,736,893,1629.00
02/14/2005,09:44,1129.25,1129.50,1129.00,1129.25,93,302,395.00
02/14/2005,09:45,1129.25,1129.25,1128.50,1128.75,344,1739,2083.00
02/14/2005,09:46,1128.75,1128.75,1127.75,1128.00,1116,2868,3984.00
02/14/2005,09:47,1128.00,1128.50,1128.00,1128.25,547,594,1141.00
02/14/2005,09:48,1128.25,1128.50,1128.00,1128.25,1027,695,1722.00
02/14/2005,09:49,1128.50,1128.50,1128.00,1128.25,241,633,874.00
02/14/2005,09:50,1128.25,1128.50,1128.00,1128.50,260,143,403.00
02/14/2005,09:51,1128.50,1129.00,1128.25,1129.00,1177,266,1443.00
02/14/2005,09:52,1129.00,1129.00,1128.50,1128.75,357,393,750.00
02/14/2005,09:53,1128.75,1128.75,1128.25,1128.75,110,587,697.00
02/14/2005,09:54,1128.50,1128.75,1128.00,1128.25,191,698,889.00
02/14/2005,09:55,1128.25,1128.25,1127.50,1128.00,972,2900,3872.00
02/14/2005,09:56,1127.75,1128.25,1127.25,1127.50,1179,3496,4675.00
02/14/2005,09:57,1127.75,1127.75,1127.25,1127.50,861,1977,2838.00
02/14/2005,09:58,1127.75,1127.75,1127.50,1127.75,353,59,412.00
02/14/2005,09:59,1127.75,1128.00,1127.50,1127.75,885,274,1159.00
02/14/2005,10:00,1127.75,1128.00,1127.50,1127.75,391,665,1056.00
02/14/2005,10:01,1127.75,1128.25,1127.75,1128.00,1580,257,1837.00
02/14/2005,10:02,1128.00,1128.25,1127.75,1128.00,920,98,1018.00
02/14/2005,10:03,1128.25,1128.25,1127.50,1127.50,77,1339,1416.00
02/14/2005,10:04,1127.75,1127.75,1127.00,1127.25,401,2654,3055.00
02/14/2005,10:05,1127.25,1127.75,1127.25,1127.50,486,1111,1597.00
02/14/2005,10:06,1127.50,1127.75,1127.25,1127.75,511,101,612.00
02/14/2005,10:07,1127.75,1127.75,1127.25,1127.50,160,356,516.00
02/14/2005,10:08,1127.50,1127.50,1127.00,1127.50,704,929,1633.00
02/14/2005,10:09,1127.25,1127.50,1127.25,1127.50,111,67,178.00
02/14/2005,10:10,1127.50,1128.00,1127.50,1127.75,1174,293,1467.00
02/14/2005,10:11,1127.75,1128.25,1127.75,1128.25,1390,138,1528.00
02/14/2005,10:12,1128.25,1128.50,1128.00,1128.00,562,1556,2118.00
02/14/2005,10:13,1128.00,1128.25,1128.00,1128.25,546,95,641.00
02/14/2005,10:14,1128.00,1128.25,1127.75,1128.00,156,491,647.00
02/14/2005,10:15,1128.00,1128.50,1128.00,1128.50,301,7,308.00
02/14/2005,10:16,1128.50,1128.50,1128.00,1128.00,74,515,589.00
02/14/2005,10:17,1128.00,1128.25,1128.00,1128.25,15,47,62.00
02/14/2005,10:18,1128.25,1128.25,1127.50,1127.50,494,2276,2770.00
02/14/2005,10:19,1127.50,1128.75,1127.50,1128.25,1884,347,2231.00
02/14/2005,10:20,1128.25,1128.50,1128.25,1128.50,52,587,639.00
02/14/2005,10:21,1128.50,1128.50,1128.25,1128.25,214,213,427.00
02/14/2005,10:22,1128.50,1128.50,1128.25,1128.25,10,331,341.00
02/14/2005,10:23,1128.00,1128.50,1128.00,1128.50,214,6,220.00
02/14/2005,10:24,1128.25,1128.50,1128.25,1128.25,211,85,296.00
02/14/2005,10:25,1128.50,1128.50,1128.25,1128.25,9,148,157.00
02/14/2005,10:26,1128.50,1128.50,1128.25,1128.25,1541,22,1563.00
02/14/2005,10:27,1128.25,1128.50,1128.25,1128.25,19,156,175.00
02/14/2005,10:28,1128.50,1128.50,1128.00,1128.50,207,213,420.00
02/14/2005,10:29,1128.50,1128.75,1128.25,1128.75,993,252,1245.00
02/14/2005,10:30,1128.50,1129.00,1128.50,1128.75,1284,269,1553.00
02/14/2005,10:31,1128.75,1129.00,1128.75,1128.75,25,522,547.00
02/14/2005,10:32,1128.75,1129.00,1128.50,1128.50,19,263,282.00
02/14/2005,10:33,1128.50,1128.75,1128.50,1128.50,293,66,359.00
02/14/2005,10:34,1128.75,1129.00,1128.50,1128.50,500,82,582.00
02/14/2005,10:35,1128.50,1128.75,1128.50,1128.50,17,187,204.00
02/14/2005,10:36,1128.50,1128.75,1128.25,1128.25,46,415,461.00
02/14/2005,10:37,1128.50,1128.50,1128.25,1128.50,152,98,250.00
02/14/2005,10:38,1128.50,1128.50,1128.25,1128.25,215,42,257.00
02/14/2005,10:39,1128.25,1128.50,1128.25,1128.25,758,106,864.00
02/14/2005,10:40,1128.25,1128.50,1128.25,1128.50,65,232,297.00
02/14/2005,10:41,1128.25,1128.50,1128.25,1128.25,98,87,185.00
02/14/2005,10:42,1128.50,1128.75,1128.25,1128.50,371,325,696.00
02/14/2005,10:43,1128.50,1128.75,1128.50,1128.75,459,77,536.00
02/14/2005,10:44,1128.75,1129.00,1128.50,1128.50,300,323,623.00
02/14/2005,10:45,1128.50,1129.50,1128.50,1129.00,3562,705,4267.00
02/14/2005,10:46,1129.00,1129.25,1129.00,1129.00,129,215,344.00
02/14/2005,10:47,1129.00,1129.00,1128.50,1128.75,313,913,1226.00
02/14/2005,10:48,1128.75,1129.00,1128.75,1128.75,161,180,341.00
02/14/2005,10:49,1128.75,1128.75,1128.50,1128.50,18,20,38.00
02/14/2005,10:50,1128.75,1129.00,1128.50,1128.75,545,134,679.00
02/14/2005,10:51,1129.00,1129.00,1128.25,1128.50,95,1583,1678.00
02/14/2005,10:52,1128.50,1128.75,1128.25,1128.75,557,57,614.00
02/14/2005,10:53,1128.50,1128.75,1128.50,1128.50,119,42,161.00
02/14/2005,10:54,1128.50,1128.75,1128.50,1128.50,14,170,184.00
02/14/2005,10:55,1128.50,1128.75,1128.50,1128.75,59,60,119.00
02/14/2005,10:56,1128.50,1128.75,1128.50,1128.50,64,21,85.00
02/14/2005,10:57,1128.50,1128.75,1128.50,1128.50,101,47,148.00
02/14/2005,10:58,1128.75,1128.75,1128.50,1128.50,963,72,1035.00
02/14/2005,10:59,1128.75,1128.75,1128.50,1128.75,207,2,209.00
02/14/2005,11:00,1128.75,1129.00,1128.50,1128.75,111,209,320.00
02/14/2005,11:01,1128.75,1128.75,1127.75,1128.00,626,3060,3686.00
02/14/2005,11:02,1128.00,1128.00,1127.75,1128.00,458,152,610.00
02/14/2005,11:03,1128.00,1128.00,1127.75,1127.75,98,40,138.00
02/14/2005,11:04,1128.00,1128.00,1127.75,1128.00,312,232,544.00
02/14/2005,11:05,1127.75,1128.25,1127.75,1128.00,901,1344,2245.00
02/14/2005,11:06,1127.75,1128.00,1127.50,1127.75,615,1051,1666.00
02/14/2005,11:07,1128.00,1128.00,1127.50,1127.50,212,368,580.00
02/14/2005,11:08,1127.50,1127.75,1127.50,1127.50,80,92,172.00
02/14/2005,11:09,1127.75,1128.00,1127.75,1128.00,190,16,206.00
02/14/2005,11:10,1128.00,1128.00,1127.75,1128.00,108,11,119.00
02/14/2005,11:11,1128.00,1128.25,1127.75,1128.25,494,177,671.00
02/14/2005,11:12,1128.00,1128.50,1128.00,1128.25,401,21,422.00
02/14/2005,11:13,1128.50,1128.50,1128.25,1128.50,110,13,123.00
02/14/2005,11:14,1128.50,1128.50,1128.00,1128.00,268,514,782.00
02/14/2005,11:15,1128.00,1128.50,1128.00,1128.50,184,107,291.00
02/14/2005,11:16,1128.50,1128.50,1128.00,1128.50,157,216,373.00
02/14/2005,11:17,1128.50,1128.50,1128.25,1128.50,36,12,48.00
02/14/2005,11:18,1128.50,1128.75,1128.25,1128.50,496,40,536.00
02/14/2005,11:19,1128.75,1128.75,1128.25,1128.50,25,370,395.00
02/14/2005,11:20,1128.25,1129.00,1128.25,1128.75,807,166,973.00
02/14/2005,11:21,1128.75,1129.25,1128.75,1129.25,1311,651,1962.00
02/14/2005,11:22,1129.00,1129.50,1128.75,1129.00,1152,672,1824.00
02/14/2005,11:23,1128.75,1129.00,1128.25,1128.50,135,957,1092.00
02/14/2005,11:24,1128.50,1129.00,1128.50,1128.75,495,41,536.00
02/14/2005,11:25,1129.00,1129.00,1128.75,1128.75,23,49,72.00
02/14/2005,11:26,1128.75,1129.00,1128.75,1129.00,130,7,137.00
02/14/2005,11:27,1129.00,1129.25,1128.75,1129.00,1109,107,1216.00
02/14/2005,11:28,1129.00,1129.25,1129.00,1129.25,667,54,721.00
02/14/2005,11:29,1129.25,1129.25,1129.00,1129.00,94,44,138.00
02/14/2005,11:30,1129.00,1129.25,1128.75,1129.00,72,686,758.00
02/14/2005,11:31,1129.00,1129.00,1128.75,1128.75,91,239,330.00
02/14/2005,11:32,1128.75,1129.25,1128.75,1129.00,380,150,530.00
02/14/2005,11:33,1129.25,1129.50,1128.75,1129.00,662,515,1177.00
02/14/2005,11:34,1128.75,1129.25,1128.75,1129.25,102,7,109.00
02/14/2005,11:35,1129.25,1129.50,1129.25,1129.50,269,14,283.00
02/14/2005,11:36,1129.25,1129.75,1129.25,1129.50,1008,206,1214.00
02/14/2005,11:37,1129.50,1129.75,1129.25,1129.50,318,130,448.00
02/14/2005,11:38,1129.50,1129.50,1128.75,1129.00,41,1353,1394.00
02/14/2005,11:39,1129.00,1129.00,1128.50,1128.75,286,555,841.00
02/14/2005,11:40,1128.50,1129.00,1128.50,1128.75,152,99,251.00
02/14/2005,11:41,1128.75,1129.00,1128.50,1128.75,392,344,736.00
02/14/2005,11:42,1128.50,1128.75,1128.50,1128.75,86,61,147.00
02/14/2005,11:43,1128.75,1128.75,1128.50,1128.75,110,15,125.00
02/14/2005,11:44,1128.75,1128.75,1128.50,1128.75,223,44,267.00
02/14/2005,11:45,1128.50,1129.00,1128.50,1129.00,170,30,200.00
02/14/2005,11:46,1128.75,1129.00,1128.50,1128.75,153,364,517.00
02/14/2005,11:47,1129.00,1129.00,1128.00,1128.50,132,1535,1667.00
02/14/2005,11:48,1128.25,1128.75,1128.25,1128.75,650,28,678.00
02/14/2005,11:49,1128.75,1128.75,1128.50,1128.75,176,19,195.00
02/14/2005,11:50,1128.50,1128.75,1128.50,1128.50,41,84,125.00
02/14/2005,11:51,1128.50,1128.75,1128.50,1128.75,8,2,10.00
02/14/2005,11:52,1128.75,1128.75,1128.50,1128.50,53,69,122.00
02/14/2005,11:53,1128.50,1129.00,1128.50,1129.00,236,23,259.00
02/14/2005,11:54,1128.75,1129.00,1128.75,1129.00,61,6,67.00
02/14/2005,11:55,1129.00,1129.00,1128.75,1129.00,29,13,42.00
02/14/2005,11:56,1128.75,1129.00,1128.75,1128.75,21,15,36.00
02/14/2005,11:57,1128.75,1129.25,1128.75,1129.00,453,69,522.00
02/14/2005,11:58,1129.00,1129.25,1129.00,1129.00,28,30,58.00
02/14/2005,11:59,1129.25,1129.25,1128.75,1128.75,37,155,192.00
02/14/2005,12:00,1129.00,1129.25,1128.75,1129.00,120,7,127.00
02/14/2005,12:01,1129.25,1129.25,1128.75,1129.00,64,272,336.00
02/14/2005,12:02,1129.00,1129.00,1128.75,1128.75,130,565,695.00
02/14/2005,12:03,1128.75,1128.75,1128.25,1128.50,317,795,1112.00
02/14/2005,12:04,1128.50,1128.75,1128.25,1128.25,64,419,483.00
02/14/2005,12:05,1128.50,1128.75,1128.25,1128.50,425,193,618.00
02/14/2005,12:06,1128.50,1128.75,1128.50,1128.50,5,80,85.00
02/14/2005,12:07,1128.75,1128.75,1128.25,1128.50,135,125,260.00
02/14/2005,12:08,1128.50,1128.75,1128.50,1128.50,318,16,334.00
02/14/2005,12:09,1128.75,1128.75,1128.25,1128.50,22,245,267.00
02/14/2005,12:10,1128.25,1128.50,1128.25,1128.50,47,23,70.00
02/14/2005,12:11,1128.25,1128.50,1128.25,1128.50,77,50,127.00
02/14/2005,12:12,1128.25,1128.75,1128.25,1128.75,183,241,424.00
02/14/2005,12:13,1128.50,1128.75,1128.50,1128.50,14,10,24.00
02/14/2005,12:14,1128.50,1128.75,1128.50,1128.75,16,25,41.00
02/14/2005,12:15,1128.50,1128.75,1128.50,1128.50,527,650,1177.00
02/14/2005,12:16,1128.75,1128.75,1128.50,1128.75,31,16,47.00
02/14/2005,12:17,1128.75,1128.75,1128.50,1128.50,111,22,133.00
02/14/2005,12:18,1128.75,1128.75,1128.50,1128.50,75,217,292.00
02/14/2005,12:19,1128.50,1128.75,1128.50,1128.50,29,323,352.00
02/14/2005,12:20,1128.75,1128.75,1128.50,1128.75,17,15,32.00
02/14/2005,12:21,1128.50,1128.75,1128.50,1128.75,36,5,41.00
02/14/2005,12:22,1128.75,1129.25,1128.50,1129.25,1249,120,1369.00
02/14/2005,12:23,1129.00,1129.25,1129.00,1129.00,143,106,249.00
02/14/2005,12:24,1129.25,1129.25,1128.75,1128.75,29,839,868.00
02/14/2005,12:25,1128.75,1129.00,1128.75,1128.75,15,11,26.00
02/14/2005,12:26,1128.75,1129.00,1128.75,1129.00,40,4,44.00
02/14/2005,12:27,1129.00,1129.00,1128.75,1128.75,22,340,362.00
02/14/2005,12:28,1128.75,1129.25,1128.75,1129.00,291,9,300.00
02/14/2005,12:29,1129.25,1129.25,1129.00,1129.00,53,13,66.00
02/14/2005,12:30,1129.00,1129.25,1128.50,1128.75,54,677,731.00
02/14/2005,12:31,1128.75,1128.75,1128.50,1128.75,466,3,469.00
02/14/2005,12:32,1128.75,1129.00,1128.75,1128.75,122,17,139.00
02/14/2005,12:33,1128.75,1128.75,1128.75,1128.75,0,62,62.00
02/14/2005,12:34,1128.75,1129.00,1128.50,1128.75,202,83,285.00
02/14/2005,12:35,1128.50,1128.75,1128.50,1128.75,224,137,361.00
02/14/2005,12:36,1128.75,1128.75,1128.50,1128.50,201,15,216.00
02/14/2005,12:37,1128.50,1128.75,1128.25,1128.25,195,1088,1283.00
02/14/2005,12:38,1128.25,1128.50,1128.00,1128.25,705,583,1288.00
02/14/2005,12:39,1128.25,1128.75,1128.25,1128.75,249,9,258.00
02/14/2005,12:40,1128.75,1128.75,1128.50,1128.75,369,5,374.00
02/14/2005,12:41,1128.75,1129.00,1128.50,1128.75,204,121,325.00
02/14/2005,12:42,1128.75,1128.75,1128.50,1128.50,6,7,13.00
02/14/2005,12:43,1128.50,1128.75,1128.50,1128.75,51,11,62.00
02/14/2005,12:44,1128.75,1128.75,1128.50,1128.75,415,3,418.00
02/14/2005,12:45,1128.75,1128.75,1128.50,1128.75,102,11,113.00
02/14/2005,12:46,1128.75,1129.00,1128.75,1128.75,27,292,319.00
02/14/2005,12:47,1128.75,1128.75,1128.50,1128.75,150,89,239.00
02/14/2005,12:48,1128.75,1129.00,1128.75,1128.75,472,12,484.00
02/14/2005,12:49,1129.00,1129.25,1129.00,1129.00,101,41,142.00
02/14/2005,12:50,1129.00,1129.25,1129.00,1129.25,34,37,71.00
02/14/2005,12:51,1129.25,1129.75,1129.00,1129.50,2305,383,2688.00
02/14/2005,12:52,1129.50,1129.50,1129.25,1129.50,563,115,678.00
02/14/2005,12:53,1129.50,1129.50,1129.25,1129.50,319,55,374.00
02/14/2005,12:54,1129.50,1129.50,1129.25,1129.50,263,4,267.00
02/14/2005,12:55,1129.50,1129.50,1129.25,1129.50,39,14,53.00
02/14/2005,12:56,1129.50,1129.50,1129.25,1129.25,61,42,103.00
02/14/2005,12:57,1129.25,1129.50,1129.00,1129.25,16,585,601.00
02/14/2005,12:58,1129.25,1129.25,1128.25,1128.25,1034,2921,3955.00
02/14/2005,12:59,1128.25,1128.75,1128.25,1128.75,417,1557,1974.00
02/14/2005,13:00,1128.50,1128.75,1128.25,1128.25,424,543,967.00
02/14/2005,13:01,1128.25,1128.50,1127.75,1127.75,512,1502,2014.00
02/14/2005,13:02,1127.75,1128.25,1127.75,1127.75,1004,603,1607.00
02/14/2005,13:03,1128.00,1128.00,1127.50,1127.75,292,1209,1501.00
02/14/2005,13:04,1127.50,1128.25,1127.50,1128.00,889,1115,2004.00
02/14/2005,13:05,1128.00,1128.25,1127.75,1128.00,765,686,1451.00
02/14/2005,13:06,1128.00,1128.25,1127.75,1128.00,89,196,285.00
02/14/2005,13:07,1128.00,1128.25,1127.75,1128.00,365,209,574.00
02/14/2005,13:08,1128.00,1128.25,1127.75,1128.25,844,90,934.00
02/14/2005,13:09,1128.00,1128.25,1128.00,1128.00,101,137,238.00
02/14/2005,13:10,1128.25,1128.25,1127.75,1127.75,162,454,616.00
02/14/2005,13:11,1128.00,1128.25,1127.75,1128.00,1065,1289,2354.00
02/14/2005,13:12,1128.25,1128.25,1128.00,1128.25,329,12,341.00
02/14/2005,13:13,1128.50,1128.50,1128.00,1128.25,967,190,1157.00
02/14/2005,13:14,1128.25,1128.50,1128.25,1128.50,297,118,415.00
02/14/2005,13:15,1128.50,1128.50,1128.25,1128.50,254,13,267.00
02/14/2005,13:16,1128.50,1128.50,1128.25,1128.50,51,75,126.00
02/14/2005,13:17,1128.50,1128.50,1128.25,1128.50,279,7,286.00
02/14/2005,13:18,1128.50,1128.75,1128.25,1128.50,370,413,783.00
02/14/2005,13:19,1128.50,1128.50,1128.25,1128.50,518,63,581.00
02/14/2005,13:20,1128.50,1128.50,1128.00,1128.25,61,780,841.00
02/14/2005,13:21,1128.25,1128.50,1128.00,1128.00,552,230,782.00
02/14/2005,13:22,1128.25,1128.50,1128.00,1128.50,593,6,599.00
02/14/2005,13:23,1128.50,1129.25,1128.25,1129.25,2393,164,2557.00
02/14/2005,13:24,1129.25,1129.50,1128.75,1128.75,661,993,1654.00
02/14/2005,13:25,1129.00,1129.00,1128.50,1129.00,341,590,931.00
02/14/2005,13:26,1128.75,1129.00,1128.75,1128.75,24,87,111.00
02/14/2005,13:27,1129.00,1129.00,1128.75,1129.00,18,202,220.00
02/14/2005,13:28,1129.00,1129.25,1128.75,1128.75,1023,289,1312.00
02/14/2005,13:29,1129.00,1129.00,1128.75,1129.00,88,55,143.00
02/14/2005,13:30,1129.00,1129.00,1128.75,1129.00,35,18,53.00
02/14/2005,13:31,1129.00,1129.00,1128.75,1129.00,21,56,77.00
02/14/2005,13:32,1129.00,1129.00,1128.75,1129.00,27,1,28.00
02/14/2005,13:33,1128.75,1129.50,1128.75,1129.50,1235,30,1265.00
02/14/2005,13:34,1129.25,1129.50,1129.00,1129.00,27,503,530.00
02/14/2005,13:35,1129.00,1129.25,1129.00,1129.00,12,61,73.00
02/14/2005,13:36,1129.25,1129.25,1128.50,1128.50,85,1198,1283.00
02/14/2005,13:37,1128.50,1128.75,1128.50,1128.75,456,14,470.00
02/14/2005,13:38,1129.00,1129.00,1128.75,1128.75,19,27,46.00
02/14/2005,13:39,1129.00,1129.25,1128.75,1129.25,454,25,479.00
02/14/2005,13:40,1129.25,1129.25,1128.75,1129.00,41,333,374.00
02/14/2005,13:41,1128.75,1129.00,1128.75,1128.75,54,452,506.00
02/14/2005,13:42,1128.75,1129.00,1128.75,1129.00,217,62,279.00
02/14/2005,13:43,1128.75,1129.25,1128.75,1129.00,312,169,481.00
02/14/2005,13:44,1129.00,1129.00,1128.00,1128.00,241,2325,2566.00
02/14/2005,13:45,1128.25,1128.75,1128.00,1128.75,530,254,784.00
02/14/2005,13:46,1128.50,1128.75,1128.25,1128.50,160,287,447.00
02/14/2005,13:47,1128.50,1129.25,1128.25,1129.00,904,145,1049.00
02/14/2005,13:48,1129.25,1129.50,1128.75,1129.00,805,417,1222.00
02/14/2005,13:49,1129.00,1129.00,1128.75,1128.75,372,141,513.00
02/14/2005,13:50,1129.00,1129.00,1128.75,1129.00,126,4,130.00
02/14/2005,13:51,1129.00,1129.25,1129.00,1129.00,289,258,547.00
02/14/2005,13:52,1129.00,1129.25,1129.00,1129.25,154,480,634.00
02/14/2005,13:53,1129.25,1129.25,1129.00,1129.25,146,51,197.00
02/14/2005,13:54,1129.25,1129.25,1129.00,1129.00,13,260,273.00
02/14/2005,13:55,1129.25,1129.25,1128.75,1129.00,114,215,329.00
02/14/2005,13:56,1129.00,1129.25,1129.00,1129.00,94,334,428.00
02/14/2005,13:57,1129.00,1129.75,1129.00,1129.75,2345,232,2577.00
02/14/2005,13:58,1129.75,1129.75,1129.50,1129.75,582,88,670.00
02/14/2005,13:59,1129.75,1129.75,1129.25,1129.50,86,516,602.00
02/14/2005,14:00,1129.50,1129.75,1129.25,1129.75,560,67,627.00
02/14/2005,14:01,1129.50,1129.75,1129.00,1129.25,196,851,1047.00
02/14/2005,14:02,1129.00,1129.25,1128.75,1129.25,154,1020,1174.00
02/14/2005,14:03,1129.25,1129.25,1129.00,1129.00,98,20,118.00
02/14/2005,14:04,1129.25,1129.25,1129.00,1129.25,21,6,27.00
02/14/2005,14:05,1129.25,1129.50,1129.00,1129.50,232,4,236.00
02/14/2005,14:06,1129.50,1130.00,1129.25,1129.75,1404,235,1639.00
02/14/2005,14:07,1130.00,1130.00,1129.25,1129.50,367,510,877.00
02/14/2005,14:08,1129.50,1129.75,1129.50,1129.50,10,98,108.00
02/14/2005,14:09,1129.50,1129.75,1129.00,1129.00,105,2211,2316.00
02/14/2005,14:10,1129.00,1129.00,1128.75,1128.75,41,302,343.00
02/14/2005,14:11,1128.75,1129.25,1128.50,1129.25,897,658,1555.00
02/14/2005,14:12,1129.00,1129.50,1129.00,1129.25,328,33,361.00
02/14/2005,14:13,1129.25,1129.50,1129.00,1129.50,558,200,758.00
02/14/2005,14:14,1129.50,1129.50,1129.25,1129.25,43,33,76.00
02/14/2005,14:15,1129.50,1129.75,1129.25,1129.75,1541,69,1610.00
02/14/2005,14:16,1129.75,1130.00,1129.50,1129.50,848,479,1327.00
02/14/2005,14:17,1129.75,1129.75,1129.25,1129.50,335,264,599.00
02/14/2005,14:18,1129.50,1129.50,1129.25,1129.50,26,307,333.00
02/14/2005,14:19,1129.25,1130.25,1129.25,1130.25,1803,65,1868.00
02/14/2005,14:20,1130.00,1130.50,1129.75,1129.75,1245,1587,2832.00
02/14/2005,14:21,1129.75,1130.00,1129.25,1129.25,243,1269,1512.00
02/14/2005,14:22,1129.50,1129.75,1129.25,1129.75,496,486,982.00
02/14/2005,14:23,1129.75,1130.00,1129.50,1129.75,557,426,983.00
02/14/2005,14:24,1129.75,1130.00,1129.75,1129.75,34,69,103.00
02/14/2005,14:25,1129.75,1130.00,1129.50,1130.00,183,384,567.00
02/14/2005,14:26,1130.00,1130.00,1129.50,1129.50,132,259,391.00
02/14/2005,14:27,1129.50,1130.00,1129.50,1129.50,191,303,494.00
02/14/2005,14:28,1129.50,1130.00,1129.50,1130.00,520,28,548.00
02/14/2005,14:29,1130.00,1130.00,1129.75,1129.75,32,303,335.00
02/14/2005,14:30,1129.75,1130.00,1129.75,1130.00,1324,146,1470.00
02/14/2005,14:31,1130.00,1130.25,1130.00,1130.00,260,238,498.00
02/14/2005,14:32,1130.00,1130.25,1129.50,1129.75,318,894,1212.00
02/14/2005,14:33,1129.75,1130.00,1129.50,1130.00,223,50,273.00
02/14/2005,14:34,1129.75,1130.00,1129.75,1130.00,319,36,355.00
02/14/2005,14:35,1130.25,1130.25,1130.00,1130.00,451,69,520.00
02/14/2005,14:36,1130.25,1130.25,1129.75,1129.75,6,141,147.00
02/14/2005,14:37,1129.75,1130.00,1129.75,1129.75,29,661,690.00
02/14/2005,14:38,1129.75,1129.75,1129.25,1129.75,553,1200,1753.00
02/14/2005,14:39,1129.50,1129.75,1129.50,1129.75,235,81,316.00
02/14/2005,14:40,1129.75,1130.00,1129.75,1130.00,869,12,881.00
02/14/2005,14:41,1130.00,1130.00,1129.75,1129.75,40,83,123.00
02/14/2005,14:42,1130.00,1130.25,1129.75,1130.00,606,752,1358.00
02/14/2005,14:43,1130.00,1130.25,1130.00,1130.00,660,33,693.00
02/14/2005,14:44,1130.25,1130.75,1130.00,1130.25,1639,898,2537.00
02/14/2005,14:45,1130.50,1130.75,1130.25,1130.50,787,451,1238.00
02/14/2005,14:46,1130.50,1130.75,1130.50,1130.50,132,75,207.00
02/14/2005,14:47,1130.75,1131.00,1130.50,1130.50,1348,669,2017.00
02/14/2005,14:48,1130.75,1130.75,1130.50,1130.75,269,477,746.00
02/14/2005,14:49,1130.75,1130.75,1130.25,1130.25,78,694,772.00
02/14/2005,14:50,1130.25,1130.75,1130.25,1130.25,674,262,936.00
02/14/2005,14:51,1130.50,1130.50,1129.75,1129.75,138,1511,1649.00
02/14/2005,14:52,1129.75,1130.00,1129.50,1129.75,220,945,1165.00
02/14/2005,14:53,1129.75,1130.25,1129.75,1130.00,1404,520,1924.00
02/14/2005,14:54,1130.25,1130.25,1130.00,1130.00,25,148,173.00
02/14/2005,14:55,1130.00,1130.25,1130.00,1130.00,53,203,256.00
02/14/2005,14:56,1130.00,1130.25,1130.00,1130.00,579,78,657.00
02/14/2005,14:57,1130.25,1130.25,1130.00,1130.25,99,37,136.00
02/14/2005,14:58,1130.25,1130.25,1129.75,1130.00,260,833,1093.00
02/14/2005,14:59,1130.00,1130.00,1129.75,1129.75,509,36,545.00
02/14/2005,15:00,1129.75,1130.25,1129.75,1130.00,1833,1008,2841.00
02/14/2005,15:01,1130.25,1131.00,1130.00,1130.50,2875,1256,4131.00
02/14/2005,15:02,1130.50,1130.75,1130.00,1130.25,766,2265,3031.00
02/14/2005,15:03,1130.25,1130.25,1130.00,1130.00,16,145,161.00
02/14/2005,15:04,1130.00,1130.25,1129.75,1129.75,45,599,644.00
02/14/2005,15:05,1130.00,1130.25,1129.75,1130.25,729,42,771.00
02/14/2005,15:06,1130.00,1130.25,1130.00,1130.00,13,189,202.00
02/14/2005,15:07,1130.00,1130.25,1129.75,1130.00,170,642,812.00
02/14/2005,15:08,1129.75,1130.00,1129.75,1130.00,12,224,236.00
02/14/2005,15:09,1129.75,1130.00,1129.75,1129.75,371,259,630.00
02/14/2005,15:10,1130.00,1130.00,1129.75,1129.75,40,132,172.00
02/14/2005,15:11,1129.75,1130.00,1129.75,1129.75,1229,86,1315.00
02/14/2005,15:12,1130.00,1130.00,1129.75,1129.75,128,214,342.00
02/14/2005,15:13,1129.75,1130.00,1129.50,1129.75,130,760,890.00
02/14/2005,15:14,1129.75,1129.75,1129.25,1129.25,886,1140,2026.00
02/14/2005,15:15,1129.50,1129.50,1129.00,1129.00,2370,3371,5741.00
02/14/2005,15:16,1129.25,1129.25,1129.25,1129.25,3,0,3.00
02/14/2005,15:26,1129.25,1129.50,1129.25,1129.25,0,0,0.00
02/14/2005,15:27,1129.50,1129.50,1129.25,1129.50,0,0,0.00
02/14/2005,15:28,1129.25,1130.50,1129.25,1129.50,0,0,0.00
02/14/2005,15:30,1129.25,1129.50,1129.25,1129.25,0,0,0.00
02/14/2005,15:31,1129.25,1129.25,1129.00,1129.25,98,98,196.00
02/14/2005,15:32,1129.25,1129.25,1129.00,1129.25,2,2,4.00
02/14/2005,15:33,1129.25,1129.25,1129.25,1129.25,11,11,22.00
02/14/2005,15:34,1129.00,1129.25,1129.00,1129.25,2,2,4.00
02/14/2005,15:35,1129.25,1129.25,1129.00,1129.00,27,27,54.00
02/14/2005,15:36,1129.25,1129.25,1129.00,1129.25,32,32,64.00
02/14/2005,15:37,1129.25,1129.25,1129.25,1129.25,18,18,36.00
02/14/2005,15:38,1129.25,1129.25,1129.25,1129.25,1,1,2.00
02/14/2005,15:39,1129.25,1129.25,1129.25,1129.25,47,47,94.00
02/14/2005,15:40,1129.25,1129.50,1129.25,1129.25,8,8,16.00
02/14/2005,15:41,1129.50,1129.50,1129.50,1129.50,126,126,252.00
02/14/2005,15:42,1129.50,1129.75,1129.50,1129.50,34,34,68.00
02/14/2005,15:43,1129.25,1129.50,1129.25,1129.50,52,52,104.00
02/14/2005,15:45,1129.50,1129.50,1128.75,1129.00,257,257,514.00
02/14/2005,15:46,1128.75,1129.00,1128.75,1129.00,18,18,36.00
02/14/2005,15:47,1129.00,1129.25,1129.00,1129.00,79,79,158.00
02/14/2005,15:48,1129.00,1129.00,1129.00,1129.00,6,6,12.00
02/14/2005,15:49,1129.00,1129.00,1129.00,1129.00,4,4,8.00
02/14/2005,15:50,1129.00,1129.00,1129.00,1129.00,3,3,6.00
02/14/2005,15:52,1129.00,1129.00,1129.00,1129.00,28,28,56.00
02/14/2005,15:55,1129.00,1129.00,1129.00,1129.00,18,18,36.00
02/14/2005,15:56,1129.00,1129.00,1129.00,1129.00,2,2,4.00
02/14/2005,15:57,1129.25,1129.25,1129.25,1129.25,2,2,4.00
02/14/2005,16:00,1129.25,1129.25,1129.00,1129.25,12,12,24.00
02/14/2005,17:01,1129.75,1129.75,1129.50,1129.50,11,11,22.00
02/14/2005,17:02,1129.50,1129.50,1129.25,1129.25,20,20,40.00
02/14/2005,17:04,1129.50,1129.50,1129.50,1129.50,6,6,12.00
02/14/2005,17:05,1129.50,1129.50,1129.50,1129.50,0,0,0.00
02/14/2005,17:06,1129.25,1129.25,1129.25,1129.25,0,0,0.00
02/14/2005,17:12,1129.25,1129.25,1129.25,1129.25,0,0,0.00
02/14/2005,17:14,1129.25,1129.25,1129.25,1129.25,0,0,0.00
02/14/2005,17:15,1129.25,1129.25,1129.25,1129.25,1,1,2.00
02/14/2005,17:16,1129.25,1129.25,1129.25,1129.25,5,5,10.00
02/14/2005,17:18,1129.25,1129.25,1129.25,1129.25,11,11,22.00
02/14/2005,17:19,1129.25,1129.25,1129.25,1129.25,0,0,0.00
02/14/2005,17:22,1129.50,1129.50,1129.50,1129.50,2,2,4.00
02/14/2005,17:23,1129.25,1129.25,1129.25,1129.25,0,0,0.00
02/14/2005,17:24,1129.50,1129.75,1129.50,1129.50,30,30,60.00
02/14/2005,17:28,1129.25,1129.25,1129.25,1129.25,0,0,0.00
02/14/2005,17:31,1129.50,1129.50,1129.50,1129.50,17,17,34.00
02/14/2005,17:34,1129.50,1129.50,1129.50,1129.50,0,0,0.00
02/14/2005,17:36,1129.25,1129.50,1129.25,1129.50,6,6,12.00
02/14/2005,17:37,1129.25,1129.25,1129.25,1129.25,0,0,0.00
02/14/2005,17:38,1129.50,1129.50,1129.50,1129.50,0,0,0.00
02/14/2005,17:40,1129.25,1129.25,1129.25,1129.25,16,16,32.00
02/14/2005,17:41,1129.25,1129.25,1129.25,1129.25,0,0,0.00
02/14/2005,17:43,1129.25,1129.25,1129.25,1129.25,12,12,24.00
02/14/2005,17:44,1129.25,1129.25,1129.25,1129.25,19,19,38.00
02/14/2005,17:47,1129.00,1129.00,1129.00,1129.00,18,18,36.00
02/14/2005,17:51,1129.25,1129.25,1129.25,1129.25,0,0,0.00
02/14/2005,17:57,1129.25,1129.25,1129.25,1129.25,2,2,4.00
02/14/2005,18:02,1129.25,1129.25,1129.25,1129.25,1,1,2.00
02/14/2005,18:03,1129.25,1129.25,1129.25,1129.25,1,1,2.00
02/14/2005,18:04,1129.25,1129.25,1129.25,1129.25,0,0,0.00
02/14/2005,18:23,1129.00,1129.00,1129.00,1129.00,2,2,4.00
02/14/2005,18:24,1129.00,1129.00,1129.00,1129.00,42,42,84.00
02/14/2005,18:25,1129.00,1129.00,1129.00,1129.00,2,2,4.00
02/14/2005,18:26,1129.00,1129.00,1129.00,1129.00,0,0,0.00
02/14/2005,18:27,1129.00,1129.00,1129.00,1129.00,23,23,46.00
02/14/2005,18:29,1129.25,1129.25,1129.25,1129.25,0,0,0.00
02/14/2005,18:38,1129.25,1129.25,1129.25,1129.25,0,0,0.00
02/14/2005,18:42,1129.00,1129.00,1129.00,1129.00,0,0,0.00
02/14/2005,19:00,1129.25,1129.25,1129.25,1129.25,10,10,20.00
02/14/2005,19:09,1129.25,1129.25,1129.25,1129.25,0,0,0.00
02/14/2005,19:13,1129.00,1129.00,1129.00,1129.00,0,0,0.00
02/14/2005,19:14,1129.00,1129.00,1129.00,1129.00,0,0,0.00
02/14/2005,19:25,1129.00,1129.00,1129.00,1129.00,0,0,0.00
02/14/2005,19:26,1129.25,1129.25,1129.25,1129.25,5,5,10.00
02/14/2005,19:32,1129.25,1129.25,1129.25,1129.25,15,15,30.00
02/14/2005,19:35,1129.25,1129.25,1129.25,1129.25,21,21,42.00
02/14/2005,19:36,1129.25,1129.25,1129.25,1129.25,2,2,4.00
02/14/2005,19:39,1129.25,1129.25,1129.25,1129.25,7,7,14.00
02/14/2005,19:40,1129.25,1129.25,1129.25,1129.25,2,2,4.00
02/14/2005,19:42,1129.25,1129.25,1129.25,1129.25,72,72,144.00
02/14/2005,19:43,1129.25,1129.25,1129.25,1129.25,2,2,4.00
02/14/2005,19:44,1129.25,1129.25,1129.25,1129.25,2,2,4.00
02/14/2005,19:45,1129.25,1129.25,1129.25,1129.25,32,32,64.00
02/14/2005,19:59,1129.25,1129.25,1129.25,1129.25,1,1,2.00
02/14/2005,20:01,1129.00,1129.00,1129.00,1129.00,1,1,2.00
02/14/2005,20:05,1129.25,1129.25,1129.25,1129.25,0,0,0.00
02/14/2005,20:22,1129.25,1129.25,1129.00,1129.00,3,3,6.00
02/14/2005,20:24,1129.25,1129.25,1129.25,1129.25,0,0,0.00
02/14/2005,20:27,1129.25,1129.25,1129.25,1129.25,1,1,2.00
02/14/2005,20:38,1129.00,1129.00,1129.00,1129.00,1,1,2.00
02/14/2005,20:43,1129.00,1129.00,1129.00,1129.00,5,5,10.00
02/14/2005,20:47,1129.00,1129.00,1129.00,1129.00,1,1,2.00
02/14/2005,20:57,1129.00,1129.00,1129.00,1129.00,1,1,2.00
02/14/2005,20:58,1129.00,1129.00,1129.00,1129.00,1,1,2.00
02/14/2005,20:59,1129.00,1129.00,1129.00,1129.00,1,1,2.00
02/14/2005,21:00,1129.00,1129.00,1129.00,1129.00,56,56,112.00
02/14/2005,21:01,1129.00,1129.00,1129.00,1129.00,20,20,40.00
02/14/2005,21:09,1129.25,1129.25,1129.25,1129.25,0,0,0.00
02/14/2005,21:10,1129.00,1129.00,1129.00,1129.00,0,0,0.00
02/14/2005,21:12,1129.00,1129.00,1129.00,1129.00,0,0,0.00
02/14/2005,21:15,1129.25,1129.25,1129.00,1129.00,1,1,2.00
02/14/2005,21:30,1129.25,1129.25,1129.25,1129.25,0,0,0.00
02/14/2005,21:32,1129.25,1129.25,1129.25,1129.25,2,2,4.00
02/14/2005,21:33,1129.25,1129.25,1129.25,1129.25,2,2,4.00
02/14/2005,21:38,1129.00,1129.00,1129.00,1129.00,1,1,2.00
02/14/2005,21:41,1129.25,1129.25,1129.25,1129.25,0,0,0.00
02/14/2005,21:45,1129.25,1129.25,1129.25,1129.25,1,1,2.00
02/14/2005,21:50,1129.25,1129.25,1129.25,1129.25,2,2,4.00
02/14/2005,21:51,1129.25,1129.25,1129.25,1129.25,2,2,4.00
02/14/2005,21:52,1129.25,1129.25,1129.25,1129.25,1,1,2.00
02/14/2005,21:54,1129.25,1129.25,1129.25,1129.25,2,2,4.00
02/14/2005,21:56,1129.25,1129.25,1129.25,1129.25,1,1,2.00
02/14/2005,21:58,1129.25,1129.25,1129.25,1129.25,1,1,2.00
02/14/2005,22:00,1129.25,1129.25,1129.25,1129.25,0,0,0.00
02/14/2005,22:01,1129.25,1129.25,1129.25,1129.25,1,1,2.00
02/14/2005,22:05,1129.25,1129.25,1129.25,1129.25,2,2,4.00
02/14/2005,22:17,1129.25,1129.25,1129.25,1129.25,5,5,10.00
02/14/2005,22:19,1129.25,1129.25,1129.25,1129.25,0,0,0.00
02/14/2005,22:21,1129.25,1129.25,1129.25,1129.25,3,3,6.00
02/14/2005,22:31,1129.25,1129.25,1129.25,1129.25,1,1,2.00
02/14/2005,22:35,1129.25,1129.25,1129.00,1129.00,15,15,30.00
02/14/2005,22:37,1129.00,1129.00,1129.00,1129.00,0,0,0.00
02/14/2005,22:49,1129.00,1129.00,1129.00,1129.00,0,0,0.00
02/14/2005,22:52,1129.00,1129.00,1129.00,1129.00,1,1,2.00
02/14/2005,22:56,1129.00,1129.00,1129.00,1129.00,25,25,50.00
02/14/2005,22:57,1129.00,1129.00,1129.00,1129.00,1,1,2.00
02/14/2005,23:11,1129.25,1129.25,1129.25,1129.25,27,27,54.00
02/14/2005,23:19,1129.25,1129.25,1129.25,1129.25,3,3,6.00
02/14/2005,23:20,1129.25,1129.25,1129.25,1129.25,5,5,10.00
02/14/2005,23:21,1129.25,1129.25,1129.25,1129.25,2,2,4.00
02/14/2005,23:34,1129.00,1129.00,1129.00,1129.00,2,2,4.00
02/14/2005,23:37,1129.00,1129.00,1129.00,1129.00,0,0,0.00
02/14/2005,23:48,1129.00,1129.00,1129.00,1129.00,0,0,0.00
02/14/2005,23:52,1129.00,1129.00,1129.00,1129.00,0,0,0.00
02/15/2005,00:01,1129.25,1129.25,1129.25,1129.25,1,1,2.00
02/15/2005,00:02,1129.25,1129.25,1129.25,1129.25,0,0,0.00
02/15/2005,00:11,1129.25,1129.25,1129.25,1129.25,4,4,8.00
02/15/2005,00:20,1129.00,1129.25,1129.00,1129.00,76,76,152.00
02/15/2005,00:21,1129.25,1129.25,1129.25,1129.25,100,100,200.00
02/15/2005,00:23,1129.25,1129.25,1129.25,1129.25,30,30,60.00
02/15/2005,00:28,1129.25,1129.25,1129.25,1129.25,25,25,50.00
02/15/2005,00:29,1129.25,1129.25,1129.25,1129.25,22,22,44.00
02/15/2005,00:30,1129.25,1129.25,1129.25,1129.25,2,2,4.00
02/15/2005,00:31,1129.00,1129.00,1129.00,1129.00,4,4,8.00
02/15/2005,00:33,1129.25,1129.25,1129.25,1129.25,0,0,0.00
02/15/2005,00:40,1129.00,1129.00,1129.00,1129.00,0,0,0.00
02/15/2005,00:43,1129.25,1129.25,1129.25,1129.25,5,5,10.00
02/15/2005,00:54,1129.25,1129.25,1129.25,1129.25,0,0,0.00
02/15/2005,00:55,1129.25,1129.25,1129.25,1129.25,0,0,0.00
02/15/2005,00:58,1129.00,1129.00,1129.00,1129.00,4,4,8.00
02/15/2005,01:03,1129.25,1129.25,1129.25,1129.25,7,7,14.00
02/15/2005,01:05,1129.25,1129.25,1129.25,1129.25,1,1,2.00
02/15/2005,01:30,1129.00,1129.00,1129.00,1129.00,2,2,4.00
02/15/2005,01:41,1129.00,1129.00,1129.00,1129.00,3,3,6.00
02/15/2005,01:51,1129.00,1129.00,1129.00,1129.00,0,0,0.00
02/15/2005,01:59,1129.25,1129.25,1129.25,1129.25,0,0,0.00
02/15/2005,02:00,1129.00,1129.25,1129.00,1129.25,3,3,6.00
02/15/2005,02:01,1129.00,1129.00,1129.00,1129.00,33,33,66.00
02/15/2005,02:02,1129.00,1129.00,1128.75,1128.75,3,3,6.00
02/15/2005,02:03,1129.00,1129.00,1128.75,1128.75,14,14,28.00
02/15/2005,02:04,1128.75,1128.75,1128.50,1128.75,89,89,178.00
02/15/2005,02:05,1128.50,1128.75,1128.50,1128.75,6,6,12.00
02/15/2005,02:06,1129.00,1129.00,1129.00,1129.00,19,19,38.00
02/15/2005,02:07,1129.00,1129.00,1129.00,1129.00,2,2,4.00
02/15/2005,02:08,1129.00,1129.00,1129.00,1129.00,2,2,4.00
02/15/2005,02:10,1129.25,1129.25,1129.25,1129.25,16,16,32.00
02/15/2005,02:11,1129.25,1129.25,1129.00,1129.00,6,6,12.00
02/15/2005,02:12,1129.00,1129.00,1129.00,1129.00,35,35,70.00
02/15/2005,02:13,1129.00,1129.00,1128.75,1128.75,14,14,28.00
02/15/2005,02:14,1128.75,1129.00,1128.50,1128.50,18,18,36.00
02/15/2005,02:15,1128.75,1128.75,1128.75,1128.75,7,7,14.00
02/15/2005,02:18,1128.75,1129.00,1128.75,1129.00,22,22,44.00
02/15/2005,02:19,1129.00,1129.00,1129.00,1129.00,21,21,42.00
02/15/2005,02:20,1129.00,1129.00,1129.00,1129.00,11,11,22.00
02/15/2005,02:21,1129.25,1129.25,1129.25,1129.25,15,15,30.00
02/15/2005,02:23,1129.00,1129.00,1129.00,1129.00,19,19,38.00
02/15/2005,02:24,1128.75,1128.75,1128.75,1128.75,1,1,2.00
02/15/2005,02:26,1129.00,1129.00,1129.00,1129.00,14,14,28.00
02/15/2005,02:27,1129.00,1129.00,1129.00,1129.00,10,10,20.00
02/15/2005,02:29,1129.00,1129.00,1129.00,1129.00,2,2,4.00
02/15/2005,02:30,1129.00,1129.00,1129.00,1129.00,7,7,14.00
02/15/2005,02:31,1129.00,1129.00,1129.00,1129.00,10,10,20.00
02/15/2005,02:32,1129.00,1129.00,1129.00,1129.00,5,5,10.00
02/15/2005,02:33,1129.00,1129.00,1129.00,1129.00,1,1,2.00
02/15/2005,02:34,1128.75,1128.75,1128.75,1128.75,19,19,38.00
02/15/2005,02:35,1128.75,1128.75,1128.75,1128.75,15,15,30.00
02/15/2005,02:36,1128.75,1128.75,1128.75,1128.75,7,7,14.00
02/15/2005,02:37,1128.75,1128.75,1128.75,1128.75,0,0,0.00
02/15/2005,02:39,1128.50,1128.50,1128.50,1128.50,3,3,6.00
02/15/2005,02:40,1128.75,1129.00,1128.75,1128.75,101,101,202.00
02/15/2005,02:41,1128.75,1128.75,1128.75,1128.75,27,27,54.00
02/15/2005,02:42,1128.75,1128.75,1128.75,1128.75,22,22,44.00
02/15/2005,02:43,1128.75,1128.75,1128.75,1128.75,0,0,0.00
02/15/2005,02:45,1128.75,1128.75,1128.75,1128.75,3,3,6.00
02/15/2005,02:47,1128.75,1128.75,1128.75,1128.75,22,22,44.00
02/15/2005,02:49,1128.75,1128.75,1128.75,1128.75,25,25,50.00
02/15/2005,02:50,1128.75,1128.75,1128.75,1128.75,0,0,0.00
02/15/2005,02:51,1128.75,1128.75,1128.75,1128.75,5,5,10.00
02/15/2005,02:57,1128.75,1128.75,1128.75,1128.75,14,14,28.00
02/15/2005,02:58,1128.75,1128.75,1128.75,1128.75,10,10,20.00
02/15/2005,03:00,1129.00,1129.00,1129.00,1129.00,15,15,30.00
02/15/2005,03:02,1129.00,1129.00,1129.00,1129.00,0,0,0.00
02/15/2005,03:04,1129.00,1129.00,1129.00,1129.00,0,0,0.00
02/15/2005,03:06,1129.00,1129.00,1129.00,1129.00,22,22,44.00
02/15/2005,03:07,1129.25,1129.25,1129.00,1129.00,28,28,56.00
02/15/2005,03:08,1129.25,1129.50,1129.25,1129.50,59,59,118.00
02/15/2005,03:09,1129.25,1129.25,1129.25,1129.25,4,4,8.00
02/15/2005,03:10,1129.25,1129.25,1129.25,1129.25,18,18,36.00
02/15/2005,03:11,1129.25,1129.25,1129.25,1129.25,20,20,40.00
02/15/2005,03:12,1129.25,1129.25,1129.25,1129.25,1,1,2.00
02/15/2005,03:14,1129.25,1129.25,1129.25,1129.25,0,0,0.00
02/15/2005,03:21,1129.25,1129.50,1129.25,1129.50,60,60,120.00
02/15/2005,03:22,1129.50,1129.50,1129.50,1129.50,0,0,0.00
02/15/2005,03:24,1129.25,1129.25,1129.25,1129.25,10,10,20.00
02/15/2005,03:25,1129.25,1129.25,1129.25,1129.25,1,1,2.00
02/15/2005,03:28,1129.25,1129.25,1129.25,1129.25,25,25,50.00
02/15/2005,03:29,1129.25,1129.25,1129.25,1129.25,4,4,8.00
02/15/2005,03:30,1129.25,1129.25,1129.25,1129.25,3,3,6.00
02/15/2005,03:31,1129.25,1129.25,1129.25,1129.25,2,2,4.00
02/15/2005,03:32,1129.25,1129.25,1129.25,1129.25,2,2,4.00
02/15/2005,03:34,1129.25,1129.25,1129.00,1129.00,48,48,96.00
02/15/2005,03:36,1129.25,1129.25,1129.25,1129.25,3,3,6.00
02/15/2005,03:38,1129.50,1129.75,1129.50,1129.50,21,21,42.00
02/15/2005,03:41,1129.50,1129.75,1129.50,1129.75,36,36,72.00
02/15/2005,03:42,1129.50,1129.50,1129.50,1129.50,0,0,0.00
02/15/2005,03:44,1129.50,1129.75,1129.50,1129.75,1,1,2.00
02/15/2005,03:50,1129.50,1129.50,1129.50,1129.50,4,4,8.00
02/15/2005,03:52,1129.50,1129.50,1129.50,1129.50,5,5,10.00
02/15/2005,03:53,1129.50,1129.50,1129.50,1129.50,2,2,4.00
02/15/2005,03:57,1129.50,1129.50,1129.50,1129.50,30,30,60.00
02/15/2005,03:58,1129.50,1129.50,1129.50,1129.50,36,36,72.00
02/15/2005,03:59,1129.75,1129.75,1129.75,1129.75,77,77,154.00
02/15/2005,04:01,1129.75,1130.00,1129.75,1130.00,12,12,24.00
02/15/2005,04:02,1130.00,1130.00,1130.00,1130.00,2,2,4.00
02/15/2005,04:03,1129.75,1129.75,1129.75,1129.75,6,6,12.00
02/15/2005,04:04,1130.00,1130.00,1130.00,1130.00,4,4,8.00
02/15/2005,04:05,1130.00,1130.00,1129.75,1129.75,4,4,8.00
02/15/2005,04:06,1129.75,1129.75,1129.75,1129.75,51,51,102.00
02/15/2005,04:07,1129.75,1129.75,1129.75,1129.75,4,4,8.00
02/15/2005,04:08,1129.75,1129.75,1129.75,1129.75,9,9,18.00
02/15/2005,04:09,1129.50,1129.75,1129.50,1129.75,70,70,140.00
02/15/2005,04:10,1130.00,1130.00,1130.00,1130.00,22,22,44.00
02/15/2005,04:11,1130.00,1130.25,1130.00,1130.00,136,136,272.00
02/15/2005,04:12,1130.00,1130.00,1130.00,1130.00,5,5,10.00
02/15/2005,04:13,1130.00,1130.00,1130.00,1130.00,1,1,2.00
02/15/2005,04:14,1130.00,1130.25,1130.00,1130.25,16,16,32.00
02/15/2005,04:15,1129.75,1129.75,1129.75,1129.75,0,0,0.00
02/15/2005,04:16,1130.00,1130.00,1130.00,1130.00,3,3,6.00
02/15/2005,04:17,1130.00,1130.00,1130.00,1130.00,6,6,12.00
02/15/2005,04:18,1130.25,1130.25,1130.00,1130.00,19,19,38.00
02/15/2005,04:19,1130.00,1130.00,1129.75,1130.00,17,17,34.00
02/15/2005,04:20,1130.00,1130.00,1130.00,1130.00,44,44,88.00
02/15/2005,04:21,1130.00,1130.00,1130.00,1130.00,28,28,56.00
02/15/2005,04:22,1130.00,1130.00,1130.00,1130.00,0,0,0.00
02/15/2005,04:23,1130.00,1130.00,1129.75,1129.75,1,1,2.00
02/15/2005,04:24,1129.75,1130.00,1129.75,1130.00,7,7,14.00
02/15/2005,04:25,1130.00,1130.00,1130.00,1130.00,0,0,0.00
02/15/2005,04:26,1130.00,1130.00,1130.00,1130.00,0,0,0.00
02/15/2005,04:27,1130.25,1130.25,1130.00,1130.25,26,26,52.00
02/15/2005,04:28,1130.25,1130.25,1130.00,1130.25,25,25,50.00
02/15/2005,04:29,1130.25,1130.25,1130.25,1130.25,50,50,100.00
02/15/2005,04:30,1130.00,1130.00,1130.00,1130.00,1,1,2.00
02/15/2005,04:33,1130.00,1130.00,1130.00,1130.00,1,1,2.00
02/15/2005,04:34,1130.25,1130.25,1130.25,1130.25,1,1,2.00
02/15/2005,04:35,1130.25,1130.25,1130.00,1130.25,12,12,24.00
02/15/2005,04:36,1130.25,1130.25,1130.25,1130.25,12,12,24.00
02/15/2005,04:37,1130.25,1130.50,1130.25,1130.25,50,50,100.00
02/15/2005,04:38,1130.25,1130.25,1130.25,1130.25,4,4,8.00
02/15/2005,04:39,1130.25,1130.25,1130.25,1130.25,0,0,0.00
02/15/2005,04:40,1130.25,1130.25,1130.25,1130.25,34,34,68.00
02/15/2005,04:41,1130.00,1130.25,1130.00,1130.25,32,32,64.00
02/15/2005,04:42,1130.25,1130.25,1130.25,1130.25,25,25,50.00
02/15/2005,04:43,1130.25,1130.25,1130.25,1130.25,9,9,18.00
02/15/2005,04:44,1130.25,1130.25,1130.25,1130.25,0,0,0.00
02/15/2005,04:45,1130.50,1130.50,1130.50,1130.50,50,50,100.00
02/15/2005,04:46,1130.25,1130.25,1130.25,1130.25,11,11,22.00
02/15/2005,04:47,1130.00,1130.00,1130.00,1130.00,1,1,2.00
02/15/2005,04:48,1130.25,1130.25,1130.00,1130.00,2,2,4.00
02/15/2005,04:49,1130.00,1130.00,1130.00,1130.00,0,0,0.00
02/15/2005,04:51,1130.25,1130.25,1130.25,1130.25,2,2,4.00
02/15/2005,04:52,1130.25,1130.50,1130.25,1130.50,4,4,8.00
02/15/2005,04:53,1130.25,1130.25,1130.25,1130.25,3,3,6.00
02/15/2005,04:57,1130.25,1130.25,1130.25,1130.25,0,0,0.00
02/15/2005,04:59,1130.25,1130.25,1130.25,1130.25,1,1,2.00
02/15/2005,05:00,1130.50,1130.50,1130.25,1130.25,9,9,18.00
02/15/2005,05:02,1130.25,1130.25,1130.25,1130.25,10,10,20.00
02/15/2005,05:04,1130.25,1130.25,1130.25,1130.25,0,0,0.00
02/15/2005,05:05,1130.25,1130.25,1130.25,1130.25,16,16,32.00
02/15/2005,05:06,1130.25,1130.25,1130.25,1130.25,0,0,0.00
02/15/2005,05:07,1130.25,1130.25,1130.25,1130.25,1,1,2.00
02/15/2005,05:08,1130.50,1130.50,1130.50,1130.50,0,0,0.00
02/15/2005,05:10,1130.50,1130.50,1130.25,1130.25,3,3,6.00
02/15/2005,05:11,1130.50,1130.75,1130.50,1130.50,201,201,402.00
02/15/2005,05:12,1130.50,1130.75,1130.50,1130.75,6,6,12.00
02/15/2005,05:13,1130.50,1130.50,1130.50,1130.50,16,16,32.00
02/15/2005,05:14,1130.50,1130.50,1130.50,1130.50,67,67,134.00
02/15/2005,05:15,1130.50,1130.50,1130.50,1130.50,3,3,6.00
02/15/2005,05:16,1130.75,1130.75,1130.75,1130.75,15,15,30.00
02/15/2005,05:17,1130.50,1130.50,1130.50,1130.50,16,16,32.00
02/15/2005,05:18,1130.50,1130.50,1130.50,1130.50,2,2,4.00
02/15/2005,05:19,1130.50,1130.50,1130.50,1130.50,3,3,6.00
02/15/2005,05:20,1130.75,1131.00,1130.75,1130.75,277,277,554.00
02/15/2005,05:21,1130.50,1130.50,1130.50,1130.50,20,20,40.00
02/15/2005,05:22,1130.50,1130.50,1130.50,1130.50,46,46,92.00
02/15/2005,05:23,1130.50,1130.50,1130.50,1130.50,2,2,4.00
02/15/2005,05:25,1130.75,1130.75,1130.75,1130.75,42,42,84.00
02/15/2005,05:26,1130.75,1130.75,1130.75,1130.75,0,0,0.00
02/15/2005,05:29,1130.75,1130.75,1130.75,1130.75,7,7,14.00
02/15/2005,05:30,1130.75,1130.75,1130.75,1130.75,0,0,0.00
02/15/2005,05:31,1130.75,1130.75,1130.75,1130.75,1,1,2.00
02/15/2005,05:32,1130.50,1130.75,1130.50,1130.75,3,3,6.00
02/15/2005,05:33,1130.75,1130.75,1130.75,1130.75,18,18,36.00
02/15/2005,05:34,1130.75,1130.75,1130.75,1130.75,8,8,16.00
02/15/2005,05:35,1130.50,1130.75,1130.50,1130.75,17,17,34.00
02/15/2005,05:36,1130.75,1130.75,1130.75,1130.75,0,0,0.00
02/15/2005,05:37,1130.75,1130.75,1130.75,1130.75,8,8,16.00
02/15/2005,05:38,1130.75,1130.75,1130.75,1130.75,4,4,8.00
02/15/2005,05:39,1130.75,1130.75,1130.75,1130.75,1,1,2.00
02/15/2005,05:40,1130.75,1130.75,1130.75,1130.75,13,13,26.00
02/15/2005,05:41,1130.75,1130.75,1130.75,1130.75,55,55,110.00
02/15/2005,05:43,1130.75,1130.75,1130.75,1130.75,1,1,2.00
02/15/2005,05:47,1130.75,1130.75,1130.50,1130.50,1,1,2.00
02/15/2005,05:50,1130.75,1130.75,1130.75,1130.75,2,2,4.00
02/15/2005,05:51,1130.75,1130.75,1130.50,1130.75,29,29,58.00
02/15/2005,05:53,1130.50,1130.50,1130.50,1130.50,0,0,0.00
02/15/2005,05:54,1130.50,1130.50,1130.50,1130.50,2,2,4.00
02/15/2005,05:56,1130.75,1130.75,1130.75,1130.75,2,2,4.00
02/15/2005,05:58,1130.75,1130.75,1130.75,1130.75,0,0,0.00
02/15/2005,05:59,1130.75,1130.75,1130.75,1130.75,1,1,2.00
02/15/2005,06:05,1130.50,1130.50,1130.50,1130.50,0,0,0.00
02/15/2005,06:08,1130.50,1130.50,1130.50,1130.50,1,1,2.00
02/15/2005,06:10,1130.50,1130.75,1130.50,1130.50,13,13,26.00
02/15/2005,06:14,1130.50,1130.50,1130.50,1130.50,1,1,2.00
02/15/2005,06:15,1130.75,1130.75,1130.75,1130.75,14,14,28.00
02/15/2005,06:16,1130.75,1130.75,1130.75,1130.75,14,14,28.00
02/15/2005,06:17,1130.75,1130.75,1130.75,1130.75,2,2,4.00
02/15/2005,06:18,1131.00,1131.00,1130.75,1131.00,166,166,332.00
02/15/2005,06:19,1131.00,1131.00,1131.00,1131.00,39,39,78.00
02/15/2005,06:20,1131.00,1131.25,1131.00,1131.25,18,18,36.00
02/15/2005,06:21,1131.25,1131.25,1131.00,1131.00,43,43,86.00
02/15/2005,06:22,1131.00,1131.00,1131.00,1131.00,31,31,62.00
02/15/2005,06:23,1131.00,1131.00,1131.00,1131.00,1,1,2.00
02/15/2005,06:24,1131.25,1131.25,1131.25,1131.25,2,2,4.00
02/15/2005,06:25,1131.00,1131.00,1131.00,1131.00,0,0,0.00
02/15/2005,06:26,1131.00,1131.00,1131.00,1131.00,3,3,6.00
02/15/2005,06:28,1131.00,1131.00,1131.00,1131.00,0,0,0.00
02/15/2005,06:29,1131.00,1131.00,1131.00,1131.00,24,24,48.00
02/15/2005,06:30,1131.00,1131.00,1131.00,1131.00,1,1,2.00
02/15/2005,06:31,1131.00,1131.00,1131.00,1131.00,1,1,2.00
02/15/2005,06:32,1131.00,1131.00,1131.00,1131.00,0,0,0.00
02/15/2005,06:33,1131.00,1131.00,1130.75,1131.00,95,95,190.00
02/15/2005,06:34,1131.00,1131.00,1131.00,1131.00,6,6,12.00
02/15/2005,06:35,1131.00,1131.00,1131.00,1131.00,12,12,24.00
02/15/2005,06:36,1131.00,1131.00,1131.00,1131.00,1,1,2.00
02/15/2005,06:37,1131.00,1131.00,1131.00,1131.00,11,11,22.00
02/15/2005,06:38,1131.00,1131.00,1131.00,1131.00,3,3,6.00
02/15/2005,06:39,1131.00,1131.00,1130.75,1131.00,17,17,34.00
02/15/2005,06:40,1131.00,1131.00,1130.75,1131.00,14,14,28.00
02/15/2005,06:41,1131.00,1131.00,1131.00,1131.00,8,8,16.00
02/15/2005,06:42,1131.00,1131.00,1131.00,1131.00,37,37,74.00
02/15/2005,06:43,1131.00,1131.00,1131.00,1131.00,27,27,54.00
02/15/2005,06:45,1131.00,1131.00,1131.00,1131.00,0,0,0.00
02/15/2005,06:46,1130.75,1130.75,1130.75,1130.75,25,25,50.00
02/15/2005,06:49,1130.75,1130.75,1130.75,1130.75,0,0,0.00
02/15/2005,06:50,1131.00,1131.00,1131.00,1131.00,6,6,12.00
02/15/2005,06:51,1131.00,1131.00,1131.00,1131.00,7,7,14.00
02/15/2005,06:52,1131.00,1131.00,1130.75,1130.75,24,24,48.00
02/15/2005,06:53,1131.00,1131.00,1131.00,1131.00,1,1,2.00
02/15/2005,06:54,1130.75,1130.75,1130.75,1130.75,0,0,0.00
02/15/2005,06:55,1130.75,1131.00,1130.75,1131.00,1,1,2.00
02/15/2005,06:56,1130.75,1131.25,1130.75,1131.00,22,22,44.00
02/15/2005,06:57,1131.00,1131.00,1131.00,1131.00,24,24,48.00
02/15/2005,06:58,1131.00,1131.00,1131.00,1131.00,1,1,2.00
02/15/2005,06:59,1131.00,1131.00,1131.00,1131.00,7,7,14.00
02/15/2005,07:00,1131.00,1131.25,1131.00,1131.25,3,3,6.00
02/15/2005,07:01,1131.00,1131.00,1131.00,1131.00,8,8,16.00
02/15/2005,07:02,1131.00,1131.00,1131.00,1131.00,8,8,16.00
02/15/2005,07:03,1131.00,1131.00,1131.00,1131.00,18,18,36.00
02/15/2005,07:04,1131.00,1131.00,1131.00,1131.00,4,4,8.00
02/15/2005,07:05,1131.00,1131.00,1131.00,1131.00,5,5,10.00
02/15/2005,07:06,1131.00,1131.00,1131.00,1131.00,1,1,2.00
02/15/2005,07:07,1131.00,1131.00,1130.75,1130.75,6,6,12.00
02/15/2005,07:08,1131.00,1131.00,1130.75,1130.75,1,1,2.00
02/15/2005,07:09,1131.00,1131.00,1130.75,1130.75,2,2,4.00
02/15/2005,07:10,1131.00,1131.00,1130.75,1130.75,12,12,24.00
02/15/2005,07:11,1130.75,1130.75,1130.75,1130.75,9,9,18.00
02/15/2005,07:12,1130.75,1131.00,1130.75,1131.00,3,3,6.00
02/15/2005,07:13,1131.00,1131.00,1130.75,1130.75,2,2,4.00
02/15/2005,07:14,1130.75,1130.75,1130.75,1130.75,29,29,58.00
02/15/2005,07:15,1130.75,1130.75,1130.75,1130.75,12,12,24.00
02/15/2005,07:16,1130.75,1130.75,1130.50,1130.50,36,36,72.00
02/15/2005,07:17,1130.75,1130.75,1130.75,1130.75,0,0,0.00
02/15/2005,07:18,1130.75,1130.75,1130.75,1130.75,42,42,84.00
02/15/2005,07:19,1130.75,1130.75,1130.75,1130.75,7,7,14.00
02/15/2005,07:20,1130.75,1131.00,1130.75,1130.75,29,29,58.00
02/15/2005,07:21,1130.75,1130.75,1130.75,1130.75,26,26,52.00
02/15/2005,07:22,1130.75,1130.75,1130.75,1130.75,19,19,38.00
02/15/2005,07:23,1130.75,1130.75,1130.75,1130.75,10,10,20.00
02/15/2005,07:24,1130.75,1131.00,1130.75,1131.00,6,6,12.00
02/15/2005,07:25,1130.75,1131.00,1130.75,1131.00,5,5,10.00
02/15/2005,07:26,1130.75,1131.00,1130.75,1131.00,26,26,52.00
02/15/2005,07:27,1131.25,1131.25,1131.00,1131.25,43,43,86.00
02/15/2005,07:28,1131.25,1131.25,1131.00,1131.25,6,6,12.00
02/15/2005,07:29,1131.25,1131.25,1131.00,1131.00,4,4,8.00
02/15/2005,07:30,1131.25,1131.25,1131.00,1131.00,66,66,132.00
02/15/2005,07:31,1131.25,1131.50,1131.00,1131.00,325,325,650.00
02/15/2005,07:32,1131.25,1131.50,1131.00,1131.00,234,234,468.00
02/15/2005,07:33,1131.00,1131.25,1131.00,1131.25,188,188,376.00
02/15/2005,07:34,1131.25,1131.25,1131.00,1131.25,18,18,36.00
02/15/2005,07:35,1131.25,1131.25,1131.25,1131.25,113,113,226.00
02/15/2005,07:36,1131.00,1131.00,1131.00,1131.00,248,248,496.00
02/15/2005,07:37,1131.00,1131.25,1130.75,1131.25,79,79,158.00
02/15/2005,07:38,1131.00,1131.25,1131.00,1131.25,6,6,12.00
02/15/2005,07:39,1131.25,1131.25,1131.00,1131.00,2,2,4.00
02/15/2005,07:40,1131.00,1131.00,1131.00,1131.00,15,15,30.00
02/15/2005,07:41,1131.00,1131.00,1131.00,1131.00,1,1,2.00
02/15/2005,07:42,1131.25,1131.25,1131.25,1131.25,34,34,68.00
02/15/2005,07:43,1131.50,1131.50,1131.25,1131.50,3,3,6.00
02/15/2005,07:44,1131.50,1131.50,1131.25,1131.25,26,26,52.00
02/15/2005,07:45,1131.25,1131.50,1131.25,1131.25,100,100,200.00
02/15/2005,07:46,1131.25,1131.50,1131.00,1131.25,67,67,134.00
02/15/2005,07:47,1131.25,1131.25,1131.25,1131.25,3,3,6.00
02/15/2005,07:48,1131.25,1131.25,1131.25,1131.25,5,5,10.00
02/15/2005,07:49,1131.25,1131.25,1130.75,1131.00,930,930,1860.00
02/15/2005,07:50,1131.00,1131.00,1130.75,1130.75,192,192,384.00
02/15/2005,07:51,1131.00,1131.00,1131.00,1131.00,18,18,36.00
02/15/2005,07:52,1131.00,1131.00,1131.00,1131.00,0,0,0.00
02/15/2005,07:53,1130.75,1130.75,1130.75,1130.75,2,2,4.00
02/15/2005,07:54,1130.75,1130.75,1130.75,1130.75,1,1,2.00
02/15/2005,07:55,1131.00,1131.00,1130.75,1131.00,157,157,314.00
02/15/2005,07:56,1130.75,1131.00,1130.75,1130.75,17,17,34.00
02/15/2005,07:58,1130.75,1131.00,1130.75,1131.00,13,13,26.00
02/15/2005,07:59,1131.00,1131.00,1130.75,1131.00,50,50,100.00
02/15/2005,08:00,1131.00,1131.25,1131.00,1131.25,116,116,232.00
02/15/2005,08:01,1131.25,1131.25,1131.00,1131.25,32,32,64.00
02/15/2005,08:02,1131.25,1131.25,1131.00,1131.00,54,54,108.00
02/15/2005,08:03,1131.00,1131.00,1131.00,1131.00,19,19,38.00
02/15/2005,08:04,1130.75,1131.00,1130.50,1130.75,86,86,172.00
02/15/2005,08:05,1130.75,1131.00,1130.75,1131.00,21,21,42.00
02/15/2005,08:06,1130.75,1130.75,1130.50,1130.75,48,48,96.00
02/15/2005,08:07,1130.75,1130.75,1130.75,1130.75,0,0,0.00
02/15/2005,08:09,1130.75,1130.75,1130.75,1130.75,13,13,26.00
02/15/2005,08:10,1131.00,1131.00,1130.75,1130.75,42,42,84.00
02/15/2005,08:11,1131.00,1131.00,1130.75,1130.75,51,51,102.00
02/15/2005,08:12,1130.75,1131.00,1130.75,1131.00,210,210,420.00
02/15/2005,08:13,1131.00,1131.00,1130.75,1130.75,29,29,58.00
02/15/2005,08:14,1130.75,1130.75,1130.75,1130.75,123,123,246.00
02/15/2005,08:15,1131.00,1131.00,1130.75,1131.00,11,11,22.00
02/15/2005,08:16,1130.75,1130.75,1130.75,1130.75,6,6,12.00
02/15/2005,08:17,1131.00,1131.00,1130.75,1130.75,5,5,10.00
02/15/2005,08:18,1130.75,1130.75,1130.75,1130.75,20,20,40.00
02/15/2005,08:19,1130.75,1130.75,1130.75,1130.75,53,53,106.00
02/15/2005,08:20,1130.75,1130.75,1130.75,1130.75,0,0,0.00
02/15/2005,08:21,1131.00,1131.00,1130.75,1130.75,2,2,4.00
02/15/2005,08:22,1131.00,1131.00,1130.50,1130.50,139,139,278.00
02/15/2005,08:23,1130.50,1130.75,1130.50,1130.75,3,3,6.00
02/15/2005,08:24,1130.75,1130.75,1130.50,1130.75,71,71,142.00
02/15/2005,08:25,1130.75,1130.75,1130.50,1130.75,32,32,64.00
02/15/2005,08:26,1130.75,1130.75,1130.50,1130.50,11,11,22.00
02/15/2005,08:27,1130.75,1130.75,1130.50,1130.50,209,209,418.00
02/15/2005,08:28,1130.50,1130.75,1130.50,1130.75,133,133,266.00
02/15/2005,08:29,1130.50,1130.75,1130.25,1130.25,235,235,470.00
02/15/2005,08:30,1130.25,1130.50,1130.00,1130.50,424,424,848.00
02/15/2005,08:31,1130.25,1130.75,1130.00,1130.25,2131,2131,4262.00
02/15/2005,08:32,1130.25,1130.25,1130.00,1130.25,470,470,940.00
02/15/2005,08:33,1130.00,1130.50,1130.00,1130.25,1102,1102,2204.00
02/15/2005,08:34,1130.25,1130.50,1129.75,1129.75,589,589,1178.00
02/15/2005,08:35,1129.75,1129.75,1129.50,1129.75,1143,1143,2286.00
02/15/2005,08:36,1129.75,1130.00,1129.50,1129.50,1052,1052,2104.00
02/15/2005,08:37,1129.75,1130.00,1129.50,1130.00,346,346,692.00
02/15/2005,08:38,1130.00,1130.25,1129.75,1129.75,1101,1101,2202.00
02/15/2005,08:39,1130.00,1130.00,1129.00,1129.25,1896,1896,3792.00
02/15/2005,08:40,1129.25,1129.75,1129.00,1129.50,1434,1434,2868.00
02/15/2005,08:41,1129.50,1129.50,1129.25,1129.50,426,426,852.00
02/15/2005,08:42,1129.50,1129.75,1129.25,1129.75,913,913,1826.00
02/15/2005,08:43,1129.50,1130.00,1129.50,1129.75,207,207,414.00
02/15/2005,08:44,1129.75,1129.75,1129.50,1129.75,50,50,100.00
02/15/2005,08:45,1129.50,1130.25,1129.50,1129.75,1115,1115,2230.00
02/15/2005,08:46,1130.00,1130.00,1129.50,1129.75,399,399,798.00
02/15/2005,08:47,1129.75,1130.00,1129.50,1130.00,590,590,1180.00
02/15/2005,08:48,1130.00,1130.00,1129.75,1130.00,178,178,356.00
02/15/2005,08:49,1130.00,1130.25,1129.75,1130.00,442,442,884.00
02/15/2005,08:50,1130.00,1130.25,1129.50,1129.50,1024,1024,2048.00
02/15/2005,08:51,1129.75,1129.75,1129.50,1129.50,605,605,1210.00
02/15/2005,08:52,1129.50,1129.50,1129.25,1129.50,322,322,644.00
02/15/2005,08:53,1129.50,1129.75,1129.25,1129.75,263,263,526.00
02/15/2005,08:54,1129.75,1130.25,1129.50,1130.00,1479,1479,2958.00
02/15/2005,08:55,1130.25,1130.50,1130.00,1130.25,285,285,570.00
02/15/2005,08:56,1130.25,1130.50,1130.00,1130.50,336,336,672.00
02/15/2005,08:57,1130.50,1130.50,1130.25,1130.50,163,163,326.00
02/15/2005,08:58,1130.50,1130.75,1130.25,1130.50,1081,1081,2162.00
02/15/2005,08:59,1130.50,1130.75,1130.25,1130.75,797,797,1594.00
02/15/2005,09:00,1130.75,1130.75,1130.25,1130.25,885,885,1770.00
02/15/2005,09:01,1130.50,1130.50,1130.00,1130.25,492,492,984.00
02/15/2005,09:02,1130.25,1130.25,1129.25,1129.50,2195,2195,4390.00
02/15/2005,09:03,1129.50,1130.00,1129.50,1130.00,820,820,1640.00
02/15/2005,09:04,1130.00,1130.25,1129.25,1129.25,853,853,1706.00
02/15/2005,09:05,1129.25,1130.00,1129.25,1130.00,933,933,1866.00
02/15/2005,09:06,1129.75,1130.25,1129.75,1130.25,288,288,576.00
02/15/2005,09:07,1130.25,1130.50,1130.00,1130.25,665,665,1330.00
02/15/2005,09:08,1130.50,1131.00,1130.25,1131.00,1614,1614,3228.00
02/15/2005,09:09,1131.00,1131.25,1130.75,1131.00,1754,1754,3508.00
02/15/2005,09:10,1131.00,1131.00,1130.25,1130.50,1377,1377,2754.00
02/15/2005,09:11,1130.75,1131.25,1130.50,1131.00,1487,1487,2974.00
02/15/2005,09:12,1131.00,1131.50,1130.75,1131.25,2319,2319,4638.00
02/15/2005,09:13,1131.25,1131.50,1130.75,1131.00,1078,1078,2156.00
02/15/2005,09:14,1130.75,1131.25,1130.75,1131.00,1086,1086,2172.00
02/15/2005,09:15,1130.75,1131.00,1130.75,1131.00,647,647,1294.00
02/15/2005,09:16,1131.00,1131.25,1130.75,1131.00,541,541,1082.00
02/15/2005,09:17,1130.75,1131.00,1130.50,1130.75,986,986,1972.00
02/15/2005,09:18,1130.75,1131.50,1130.75,1131.50,948,948,1896.00
02/15/2005,09:19,1131.50,1132.00,1131.25,1131.75,3344,3344,6688.00
02/15/2005,09:20,1132.00,1132.25,1131.75,1132.00,3150,3150,6300.00
02/15/2005,09:21,1132.00,1132.75,1131.75,1132.25,2737,2737,5474.00
02/15/2005,09:22,1132.25,1133.00,1132.25,1132.25,2782,2782,5564.00
02/15/2005,09:23,1132.25,1132.50,1132.25,1132.50,577,577,1154.00
02/15/2005,09:24,1132.50,1132.50,1132.25,1132.25,208,208,416.00
02/15/2005,09:25,1132.50,1132.75,1132.25,1132.25,837,837,1674.00
02/15/2005,09:26,1132.50,1132.75,1132.25,1132.50,484,484,968.00
02/15/2005,09:27,1132.75,1132.75,1132.25,1132.50,844,844,1688.00
02/15/2005,09:28,1132.50,1133.00,1132.50,1132.75,1581,1581,3162.00
02/15/2005,09:29,1132.75,1133.00,1132.25,1132.25,1361,1361,2722.00
02/15/2005,09:30,1132.25,1132.50,1132.25,1132.50,982,982,1964.00
02/15/2005,09:31,1132.50,1133.50,1132.50,1133.00,3183,3183,6366.00
02/15/2005,09:32,1133.25,1133.75,1133.00,1133.50,3159,3159,6318.00
02/15/2005,09:33,1133.75,1134.50,1133.50,1134.25,3599,3599,7198.00
02/15/2005,09:34,1134.25,1134.25,1133.75,1134.00,1526,1526,3052.00
02/15/2005,09:35,1134.00,1134.25,1133.75,1134.25,1220,1220,2440.00
02/15/2005,09:36,1134.00,1135.25,1134.00,1135.00,4398,4398,8796.00
02/15/2005,09:37,1135.00,1135.50,1134.50,1135.50,2747,2747,5494.00
02/15/2005,09:38,1135.50,1135.75,1135.00,1135.00,3359,3359,6718.00
02/15/2005,09:39,1135.25,1135.50,1134.75,1135.00,2816,2816,5632.00
02/15/2005,09:40,1135.00,1135.25,1134.75,1134.75,1053,1053,2106.00
02/15/2005,09:41,1134.75,1135.25,1134.75,1135.00,1365,1365,2730.00
02/15/2005,09:42,1135.00,1135.00,1134.50,1134.75,545,545,1090.00
02/15/2005,09:43,1134.75,1135.00,1134.50,1134.50,1263,1263,2526.00
02/15/2005,09:44,1134.75,1135.00,1134.50,1134.50,410,410,820.00
02/15/2005,09:45,1134.75,1135.00,1134.50,1134.75,787,787,1574.00
02/15/2005,09:46,1134.75,1134.75,1134.25,1134.25,806,806,1612.00
02/15/2005,09:47,1134.25,1134.75,1134.25,1134.50,758,758,1516.00
02/15/2005,09:48,1134.50,1134.75,1134.25,1134.50,1342,1342,2684.00
02/15/2005,09:49,1134.50,1134.75,1134.25,1134.75,748,748,1496.00
02/15/2005,09:50,1134.50,1134.75,1134.25,1134.50,831,831,1662.00
02/15/2005,09:51,1134.50,1134.75,1134.25,1134.50,576,576,1152.00
02/15/2005,09:52,1134.50,1134.50,1134.25,1134.50,431,431,862.00
02/15/2005,09:53,1134.50,1134.75,1134.25,1134.50,371,371,742.00
02/15/2005,09:54,1134.25,1134.75,1134.25,1134.75,363,363,726.00
02/15/2005,09:55,1134.50,1135.25,1134.50,1134.75,1487,1487,2974.00
02/15/2005,09:56,1134.75,1135.00,1134.50,1134.75,394,394,788.00
02/15/2005,09:57,1134.75,1134.75,1134.50,1134.50,32,32,64.00
02/15/2005,09:58,1134.50,1135.25,1134.25,1135.00,1726,1726,3452.00
02/15/2005,09:59,1134.75,1135.50,1134.50,1135.00,1749,1749,3498.00
02/15/2005,10:00,1135.25,1135.75,1135.00,1135.50,1836,1836,3672.00
02/15/2005,10:01,1135.50,1135.50,1135.00,1135.00,996,996,1992.00
02/15/2005,10:02,1135.00,1135.00,1134.75,1135.00,697,697,1394.00
02/15/2005,10:03,1134.75,1135.25,1134.75,1135.00,1427,1427,2854.00
02/15/2005,10:04,1135.00,1135.25,1134.75,1135.00,569,569,1138.00
02/15/2005,10:05,1135.00,1135.25,1135.00,1135.25,827,827,1654.00
02/15/2005,10:06,1135.25,1136.00,1135.00,1135.75,3401,3401,6802.00
02/15/2005,10:07,1135.75,1136.50,1135.75,1136.25,3490,3490,6980.00
02/15/2005,10:08,1136.25,1136.50,1135.50,1136.00,2009,2009,4018.00
02/15/2005,10:09,1135.75,1135.75,1135.50,1135.50,327,327,654.00
02/15/2005,10:10,1135.50,1135.75,1135.25,1135.50,697,697,1394.00
02/15/2005,10:11,1135.25,1135.75,1135.25,1135.50,600,600,1200.00
02/15/2005,10:12,1135.50,1135.75,1135.25,1135.50,524,524,1048.00
02/15/2005,10:13,1135.50,1135.75,1135.25,1135.50,265,265,530.00
02/15/2005,10:14,1135.50,1136.00,1135.50,1135.50,929,929,1858.00
02/15/2005,10:15,1135.50,1135.75,1135.25,1135.50,463,463,926.00
02/15/2005,10:16,1135.75,1135.75,1135.50,1135.75,767,767,1534.00
02/15/2005,10:17,1135.75,1136.00,1135.50,1135.75,538,538,1076.00
02/15/2005,10:18,1135.75,1136.00,1135.50,1135.75,745,745,1490.00
02/15/2005,10:19,1135.75,1135.75,1135.25,1135.50,454,454,908.00
02/15/2005,10:20,1135.50,1135.50,1135.25,1135.50,195,195,390.00
02/15/2005,10:21,1135.25,1135.75,1135.00,1135.75,992,992,1984.00
02/15/2005,10:22,1135.50,1135.75,1135.25,1135.50,270,270,540.00
02/15/2005,10:23,1135.50,1135.50,1135.25,1135.50,105,105,210.00
02/15/2005,10:24,1135.25,1135.50,1135.25,1135.50,443,443,886.00
02/15/2005,10:25,1135.50,1135.75,1135.25,1135.75,656,656,1312.00
02/15/2005,10:26,1135.50,1135.75,1135.25,1135.50,709,709,1418.00
02/15/2005,10:27,1135.50,1135.50,1135.25,1135.50,48,48,96.00
02/15/2005,10:28,1135.50,1135.75,1135.50,1135.50,555,555,1110.00
02/15/2005,10:29,1135.50,1135.75,1135.25,1135.50,567,567,1134.00
02/15/2005,10:30,1135.50,1135.75,1135.25,1135.50,316,316,632.00
02/15/2005,10:31,1135.25,1135.50,1135.25,1135.25,81,81,162.00
02/15/2005,10:32,1135.25,1135.50,1135.00,1135.25,723,723,1446.00
02/15/2005,10:33,1135.25,1135.50,1135.00,1135.00,358,358,716.00
02/15/2005,10:34,1135.00,1135.50,1135.00,1135.25,330,330,660.00
02/15/2005,10:35,1135.25,1135.50,1135.25,1135.25,731,731,1462.00
02/15/2005,10:36,1135.50,1135.50,1135.00,1135.25,140,140,280.00
02/15/2005,10:37,1135.00,1135.25,1135.00,1135.25,166,166,332.00
02/15/2005,10:38,1135.25,1135.50,1135.00,1135.00,259,259,518.00
02/15/2005,10:39,1135.00,1135.25,1135.00,1135.00,269,269,538.00
02/15/2005,10:40,1135.00,1135.25,1134.75,1135.00,1174,1174,2348.00
02/15/2005,10:41,1135.25,1135.25,1134.75,1135.00,631,631,1262.00
02/15/2005,10:42,1135.00,1135.25,1134.75,1135.25,700,700,1400.00
02/15/2005,10:43,1135.25,1135.25,1134.75,1135.00,363,363,726.00
02/15/2005,10:44,1135.00,1135.00,1134.75,1135.00,523,523,1046.00
02/15/2005,10:45,1135.00,1135.00,1134.75,1134.75,948,948,1896.00
02/15/2005,10:46,1134.75,1135.00,1134.75,1135.00,80,80,160.00
02/15/2005,10:47,1135.00,1135.00,1134.50,1134.75,458,458,916.00
02/15/2005,10:48,1134.50,1135.00,1134.50,1135.00,329,329,658.00
02/15/2005,10:49,1134.75,1135.00,1134.75,1135.00,660,660,1320.00
02/15/2005,10:50,1135.00,1135.00,1134.75,1134.75,54,54,108.00
02/15/2005,10:51,1135.00,1135.25,1134.75,1135.00,248,248,496.00
02/15/2005,10:52,1135.00,1135.25,1135.00,1135.00,431,431,862.00
02/15/2005,10:53,1135.00,1135.25,1135.00,1135.00,33,33,66.00
02/15/2005,10:54,1135.00,1135.00,1134.75,1134.75,156,156,312.00
02/15/2005,10:55,1135.00,1135.00,1134.75,1135.00,60,60,120.00
02/15/2005,10:56,1134.75,1135.00,1134.75,1135.00,66,66,132.00
02/15/2005,10:57,1135.00,1135.25,1134.75,1135.25,351,351,702.00
02/15/2005,10:58,1135.00,1135.25,1135.00,1135.00,109,109,218.00
02/15/2005,10:59,1135.00,1135.00,1134.50,1134.75,675,675,1350.00
02/15/2005,11:00,1134.75,1134.75,1134.50,1134.75,634,634,1268.00
02/15/2005,11:01,1134.75,1135.00,1134.75,1135.00,33,33,66.00
02/15/2005,11:02,1135.00,1135.25,1134.75,1135.00,557,557,1114.00
02/15/2005,11:03,1135.00,1135.00,1134.50,1134.75,358,358,716.00
02/15/2005,11:04,1134.75,1135.00,1134.50,1134.75,130,130,260.00
02/15/2005,11:05,1135.00,1135.00,1134.75,1134.75,52,52,104.00
02/15/2005,11:06,1135.00,1135.25,1134.75,1135.00,341,341,682.00
02/15/2005,11:07,1135.00,1135.25,1135.00,1135.00,294,294,588.00
02/15/2005,11:08,1135.00,1135.25,1134.75,1134.75,271,271,542.00
02/15/2005,11:09,1135.00,1135.00,1134.75,1135.00,32,32,64.00
02/15/2005,11:10,1134.75,1135.00,1134.75,1135.00,19,19,38.00
02/15/2005,11:11,1135.00,1135.00,1134.25,1134.50,1204,1204,2408.00
02/15/2005,11:12,1134.50,1134.75,1134.50,1134.75,159,159,318.00
02/15/2005,11:13,1134.75,1135.00,1134.50,1134.75,195,195,390.00
02/15/2005,11:14,1134.75,1134.75,1134.50,1134.50,126,126,252.00
02/15/2005,11:15,1134.50,1135.00,1134.50,1134.75,190,190,380.00
02/15/2005,11:16,1134.75,1135.00,1134.75,1134.75,60,60,120.00
02/15/2005,11:17,1134.75,1135.00,1134.50,1135.00,245,245,490.00
02/15/2005,11:18,1134.75,1135.00,1134.50,1134.75,302,302,604.00
02/15/2005,11:19,1134.75,1135.50,1134.75,1135.50,1065,1065,2130.00
02/15/2005,11:20,1135.50,1135.50,1135.25,1135.50,132,132,264.00
02/15/2005,11:21,1135.50,1135.50,1134.75,1134.75,803,803,1606.00
02/15/2005,11:22,1134.75,1135.00,1134.75,1135.00,47,47,94.00
02/15/2005,11:23,1134.75,1135.00,1134.75,1134.75,27,27,54.00
02/15/2005,11:24,1134.75,1135.00,1134.75,1135.00,53,53,106.00
02/15/2005,11:25,1134.75,1135.00,1134.50,1134.50,334,334,668.00
02/15/2005,11:26,1134.50,1134.75,1134.25,1134.25,484,484,968.00
02/15/2005,11:27,1134.50,1135.00,1134.25,1134.50,849,849,1698.00
02/15/2005,11:28,1134.50,1134.75,1134.50,1134.75,194,194,388.00
02/15/2005,11:29,1134.50,1134.75,1134.25,1134.50,353,353,706.00
02/15/2005,11:30,1134.50,1134.50,1134.50,1134.50,110,110,220.00
02/15/2005,11:31,1134.50,1134.75,1134.25,1134.50,209,209,418.00
02/15/2005,11:32,1134.75,1134.75,1134.25,1134.50,274,274,548.00
02/15/2005,11:33,1134.50,1134.75,1134.50,1134.50,209,209,418.00
02/15/2005,11:34,1134.75,1135.00,1134.25,1135.00,680,680,1360.00
02/15/2005,11:35,1134.75,1135.00,1134.75,1135.00,16,16,32.00
02/15/2005,11:36,1135.00,1135.25,1134.75,1135.00,882,882,1764.00
02/15/2005,11:37,1135.25,1135.50,1135.00,1135.00,483,483,966.00
02/15/2005,11:38,1135.25,1135.25,1135.00,1135.00,188,188,376.00
02/15/2005,11:39,1135.00,1135.25,1135.00,1135.00,177,177,354.00
02/15/2005,11:40,1135.00,1135.00,1134.75,1135.00,162,162,324.00
02/15/2005,11:41,1135.00,1135.25,1135.00,1135.00,175,175,350.00
02/15/2005,11:42,1135.00,1135.00,1134.75,1134.75,681,681,1362.00
02/15/2005,11:43,1135.00,1135.00,1134.75,1135.00,282,282,564.00
02/15/2005,11:44,1135.00,1135.00,1134.50,1134.75,416,416,832.00
02/15/2005,11:45,1134.75,1135.00,1134.75,1135.00,366,366,732.00
02/15/2005,11:46,1134.75,1135.00,1134.75,1134.75,173,173,346.00
02/15/2005,11:47,1134.75,1135.00,1134.75,1134.75,63,63,126.00
02/15/2005,11:48,1135.00,1135.00,1134.75,1134.75,105,105,210.00
02/15/2005,11:49,1135.00,1135.00,1134.75,1135.00,118,118,236.00
02/15/2005,11:50,1134.75,1135.50,1134.75,1135.25,826,826,1652.00
02/15/2005,11:51,1135.25,1135.50,1135.00,1135.00,425,425,850.00
02/15/2005,11:52,1135.25,1135.50,1135.25,1135.25,212,212,424.00
02/15/2005,11:53,1135.25,1135.50,1135.00,1135.25,195,195,390.00
02/15/2005,11:54,1135.25,1135.50,1135.00,1135.25,462,462,924.00
02/15/2005,11:55,1135.50,1135.50,1135.25,1135.25,90,90,180.00
02/15/2005,11:56,1135.50,1135.50,1135.25,1135.25,211,211,422.00
02/15/2005,11:57,1135.25,1135.50,1135.25,1135.25,45,45,90.00
02/15/2005,11:58,1135.25,1135.75,1135.25,1135.50,475,475,950.00
02/15/2005,11:59,1135.25,1135.50,1135.00,1135.00,415,415,830.00
02/15/2005,12:00,1135.00,1135.00,1134.50,1134.75,1906,1906,3812.00
02/15/2005,12:01,1134.75,1134.75,1134.25,1134.50,952,952,1904.00
02/15/2005,12:02,1134.50,1134.75,1134.50,1134.75,154,154,308.00
02/15/2005,12:03,1134.50,1134.75,1134.50,1134.75,103,103,206.00
02/15/2005,12:04,1134.75,1134.75,1134.50,1134.75,383,383,766.00
02/15/2005,12:05,1134.75,1135.00,1134.75,1134.75,369,369,738.00
02/15/2005,12:06,1135.00,1135.00,1134.25,1134.50,1048,1048,2096.00
02/15/2005,12:07,1134.50,1134.50,1134.25,1134.25,283,283,566.00
02/15/2005,12:08,1134.25,1134.50,1134.00,1134.00,967,967,1934.00
02/15/2005,12:09,1134.00,1134.25,1133.50,1134.25,2855,2855,5710.00
02/15/2005,12:10,1134.00,1134.25,1134.00,1134.00,269,269,538.00
02/15/2005,12:11,1134.00,1134.25,1133.75,1133.75,445,445,890.00
02/15/2005,12:12,1133.75,1134.00,1133.75,1133.75,625,625,1250.00
02/15/2005,12:13,1133.75,1134.00,1133.75,1133.75,309,309,618.00
02/15/2005,12:14,1133.75,1134.25,1133.75,1134.00,1124,1124,2248.00
02/15/2005,12:15,1134.00,1134.00,1133.25,1133.75,1515,1515,3030.00
02/15/2005,12:16,1133.75,1133.75,1133.25,1133.50,756,756,1512.00
02/15/2005,12:17,1133.50,1133.75,1133.50,1133.50,90,90,180.00
02/15/2005,12:18,1133.75,1133.75,1133.50,1133.50,381,381,762.00
02/15/2005,12:19,1133.75,1134.00,1133.50,1133.50,1029,1029,2058.00
02/15/2005,12:20,1133.50,1133.75,1133.25,1133.50,215,215,430.00
02/15/2005,12:21,1133.50,1133.75,1133.25,1133.50,307,307,614.00
02/15/2005,12:22,1133.50,1133.75,1133.25,1133.50,158,158,316.00
02/15/2005,12:23,1133.50,1133.50,1132.75,1132.75,1954,1954,3908.00
02/15/2005,12:24,1132.75,1133.50,1132.75,1133.00,1411,1411,2822.00
02/15/2005,12:25,1133.25,1133.50,1133.00,1133.25,531,531,1062.00
02/15/2005,12:26,1133.25,1133.50,1133.25,1133.50,104,104,208.00
02/15/2005,12:27,1133.50,1134.25,1133.25,1134.00,1624,1624,3248.00
02/15/2005,12:28,1134.00,1134.00,1132.75,1133.00,2215,2215,4430.00
02/15/2005,12:29,1132.75,1133.00,1131.50,1132.00,5376,5376,10752.00
02/15/2005,12:30,1132.00,1132.25,1130.50,1130.75,7137,7137,14274.00
02/15/2005,12:31,1130.50,1130.75,1129.75,1130.25,3770,3770,7540.00
02/15/2005,12:32,1130.25,1131.00,1129.50,1130.75,4553,4553,9106.00
02/15/2005,12:33,1130.75,1131.50,1130.75,1131.00,3191,3191,6382.00
02/15/2005,12:34,1131.25,1131.25,1131.00,1131.00,1157,1157,2314.00
02/15/2005,12:35,1131.25,1131.50,1131.00,1131.25,1147,1147,2294.00
02/15/2005,12:36,1131.00,1131.25,1130.50,1130.75,2991,2991,5982.00
02/15/2005,12:37,1130.75,1131.50,1130.75,1131.50,878,878,1756.00
02/15/2005,12:38,1131.50,1131.50,1130.75,1131.25,909,909,1818.00
02/15/2005,12:39,1131.00,1131.25,1130.75,1131.00,1377,1377,2754.00
02/15/2005,12:40,1131.25,1131.50,1131.00,1131.25,729,729,1458.00
02/15/2005,12:41,1131.00,1131.25,1131.00,1131.25,726,726,1452.00
02/15/2005,12:42,1131.25,1131.25,1130.75,1131.25,1035,1035,2070.00
02/15/2005,12:43,1131.25,1131.25,1131.00,1131.00,277,277,554.00
02/15/2005,12:44,1131.25,1131.50,1131.25,1131.25,788,788,1576.00
02/15/2005,12:45,1131.25,1131.50,1131.25,1131.25,234,234,468.00
02/15/2005,12:46,1131.25,1131.75,1131.25,1131.25,1055,1055,2110.00
02/15/2005,12:47,1131.25,1131.50,1131.25,1131.50,206,206,412.00
02/15/2005,12:48,1131.50,1131.50,1131.00,1131.25,939,939,1878.00
02/15/2005,12:49,1131.00,1131.50,1130.75,1130.75,2172,2172,4344.00
02/15/2005,12:50,1130.75,1131.50,1130.75,1131.25,632,632,1264.00
02/15/2005,12:51,1131.50,1131.50,1131.00,1131.25,511,511,1022.00
02/15/2005,12:52,1131.25,1131.50,1131.00,1131.25,660,660,1320.00
02/15/2005,12:53,1131.25,1131.50,1131.25,1131.25,110,110,220.00
02/15/2005,12:54,1131.50,1131.50,1131.00,1131.25,319,319,638.00
02/15/2005,12:55,1131.00,1131.50,1131.00,1131.50,534,534,1068.00
02/15/2005,12:56,1131.25,1131.50,1130.50,1131.25,1664,1664,3328.00
02/15/2005,12:57,1131.25,1131.75,1131.25,1131.75,575,575,1150.00
02/15/2005,12:58,1131.50,1131.75,1131.50,1131.75,792,792,1584.00
02/15/2005,12:59,1131.50,1131.75,1131.25,1131.50,761,761,1522.00
02/15/2005,13:00,1131.25,1131.50,1131.00,1131.00,793,793,1586.00
02/15/2005,13:01,1131.00,1131.75,1130.75,1131.25,701,701,1402.00
02/15/2005,13:02,1131.50,1131.50,1131.00,1131.25,299,299,598.00
02/15/2005,13:03,1131.25,1131.50,1131.25,1131.25,325,325,650.00
02/15/2005,13:04,1131.50,1131.50,1131.25,1131.25,110,110,220.00
02/15/2005,13:05,1131.25,1131.25,1131.00,1131.25,176,176,352.00
02/15/2005,13:06,1131.00,1131.25,1131.00,1131.25,200,200,400.00
02/15/2005,13:07,1131.25,1131.75,1131.25,1131.50,466,466,932.00
02/15/2005,13:08,1131.50,1131.50,1131.25,1131.25,51,51,102.00
02/15/2005,13:09,1131.25,1131.75,1131.00,1131.25,696,696,1392.00
02/15/2005,13:10,1131.25,1131.25,1130.75,1131.00,488,488,976.00
02/15/2005,13:11,1131.00,1131.00,1130.75,1131.00,157,157,314.00
02/15/2005,13:12,1130.75,1131.25,1130.75,1131.25,593,593,1186.00
02/15/2005,13:13,1131.00,1131.25,1131.00,1131.00,236,236,472.00
02/15/2005,13:14,1130.75,1131.00,1130.75,1131.00,27,27,54.00
02/15/2005,13:15,1131.00,1131.75,1130.75,1131.25,876,876,1752.00
02/15/2005,13:16,1131.25,1131.50,1130.50,1130.50,1007,1007,2014.00
02/15/2005,13:17,1130.75,1130.75,1130.25,1130.50,1240,1240,2480.00
02/15/2005,13:18,1130.50,1130.75,1130.25,1130.50,365,365,730.00
02/15/2005,13:19,1130.50,1130.75,1130.00,1130.50,1933,1933,3866.00
02/15/2005,13:20,1130.50,1130.75,1130.25,1130.50,851,851,1702.00
02/15/2005,13:21,1130.75,1130.75,1130.50,1130.50,393,393,786.00
02/15/2005,13:22,1130.50,1131.75,1130.50,1131.50,2269,2269,4538.00
02/15/2005,13:23,1131.25,1131.75,1131.25,1131.50,804,804,1608.00
02/15/2005,13:24,1131.25,1131.50,1131.25,1131.25,763,763,1526.00
02/15/2005,13:25,1131.25,1131.50,1131.00,1131.25,156,156,312.00
02/15/2005,13:26,1131.50,1131.75,1131.50,1131.50,288,288,576.00
02/15/2005,13:27,1131.50,1131.50,1131.25,1131.50,101,101,202.00
02/15/2005,13:28,1131.50,1132.50,1131.50,1132.00,3284,3284,6568.00
02/15/2005,13:29,1132.00,1132.00,1131.50,1131.75,576,576,1152.00
02/15/2005,13:30,1131.75,1132.00,1131.75,1131.75,203,203,406.00
02/15/2005,13:31,1132.00,1132.25,1131.75,1132.00,700,700,1400.00
02/15/2005,13:32,1132.00,1132.00,1131.75,1131.75,621,621,1242.00
02/15/2005,13:33,1132.00,1132.00,1131.25,1131.50,756,756,1512.00
02/15/2005,13:34,1131.50,1131.50,1131.25,1131.50,70,70,140.00
02/15/2005,13:35,1131.50,1131.75,1131.00,1131.50,1081,1081,2162.00
02/15/2005,13:36,1131.25,1131.75,1131.25,1131.50,449,449,898.00
02/15/2005,13:37,1131.50,1132.50,1131.50,1132.50,1706,1706,3412.00
02/15/2005,13:38,1132.25,1132.25,1132.00,1132.00,522,522,1044.00
02/15/2005,13:39,1132.00,1132.25,1132.00,1132.25,39,39,78.00
02/15/2005,13:40,1132.25,1132.25,1131.75,1132.00,974,974,1948.00
02/15/2005,13:41,1132.00,1132.25,1132.00,1132.00,278,278,556.00
02/15/2005,13:42,1132.00,1132.25,1131.75,1132.00,752,752,1504.00
02/15/2005,13:43,1132.00,1132.25,1132.00,1132.00,223,223,446.00
02/15/2005,13:44,1132.00,1132.25,1132.00,1132.25,365,365,730.00
02/15/2005,13:45,1132.25,1132.50,1132.00,1132.25,290,290,580.00
02/15/2005,13:46,1132.25,1132.25,1131.75,1131.75,563,563,1126.00
02/15/2005,13:47,1131.75,1131.75,1131.25,1131.50,925,925,1850.00
02/15/2005,13:48,1131.50,1132.00,1131.50,1132.00,491,491,982.00
02/15/2005,13:49,1132.00,1132.25,1131.75,1132.00,462,462,924.00
02/15/2005,13:50,1132.00,1132.00,1131.50,1131.50,314,314,628.00
02/15/2005,13:51,1131.50,1132.00,1131.50,1131.75,150,150,300.00
02/15/2005,13:52,1132.00,1132.00,1131.50,1131.50,199,199,398.00
02/15/2005,13:53,1131.50,1131.75,1131.50,1131.75,28,28,56.00
02/15/2005,13:54,1131.75,1131.75,1131.50,1131.50,79,79,158.00
02/15/2005,13:55,1131.50,1131.75,1131.50,1131.50,373,373,746.00
02/15/2005,13:56,1131.50,1132.25,1131.50,1132.00,1099,1099,2198.00
02/15/2005,13:57,1132.25,1132.25,1131.75,1132.00,265,265,530.00
02/15/2005,13:58,1132.25,1132.50,1132.00,1132.50,730,730,1460.00
02/15/2005,13:59,1132.25,1132.75,1132.25,1132.50,1098,1098,2196.00
02/15/2005,14:00,1132.50,1132.75,1132.00,1132.75,411,411,822.00
02/15/2005,14:01,1132.50,1132.75,1132.50,1132.50,98,98,196.00
02/15/2005,14:02,1132.50,1132.75,1132.00,1132.25,468,468,936.00
02/15/2005,14:03,1132.25,1132.50,1132.00,1132.25,256,256,512.00
02/15/2005,14:04,1132.25,1132.50,1132.25,1132.25,168,168,336.00
02/15/2005,14:05,1132.25,1132.50,1132.00,1132.50,630,630,1260.00
02/15/2005,14:06,1132.25,1132.50,1132.00,1132.25,309,309,618.00
02/15/2005,14:07,1132.50,1132.50,1131.75,1132.00,343,343,686.00
02/15/2005,14:08,1132.25,1132.25,1132.00,1132.00,15,15,30.00
02/15/2005,14:09,1132.00,1132.75,1132.00,1132.50,771,771,1542.00
02/15/2005,14:10,1132.75,1133.00,1132.50,1133.00,781,781,1562.00
02/15/2005,14:11,1132.75,1133.50,1132.75,1133.25,1889,1889,3778.00
02/15/2005,14:12,1133.25,1133.75,1133.00,1133.75,1043,1043,2086.00
02/15/2005,14:13,1133.75,1133.75,1133.25,1133.25,546,546,1092.00
02/15/2005,14:14,1133.50,1133.50,1132.75,1133.00,689,689,1378.00
02/15/2005,14:15,1133.00,1133.25,1132.75,1133.25,261,261,522.00
02/15/2005,14:16,1133.00,1133.25,1133.00,1133.00,72,72,144.00
02/15/2005,14:17,1133.00,1133.25,1132.75,1133.00,265,265,530.00
02/15/2005,14:18,1133.00,1133.25,1133.00,1133.25,88,88,176.00
02/15/2005,14:19,1133.25,1133.75,1133.25,1133.50,1120,1120,2240.00
02/15/2005,14:20,1133.25,1133.50,1133.00,1133.25,370,370,740.00
02/15/2005,14:21,1133.50,1133.50,1133.25,1133.25,222,222,444.00
02/15/2005,14:22,1133.50,1133.50,1133.25,1133.50,322,322,644.00
02/15/2005,14:23,1133.25,1133.50,1133.00,1133.25,471,471,942.00
02/15/2005,14:24,1133.50,1133.75,1133.25,1133.50,513,513,1026.00
02/15/2005,14:25,1133.25,1133.50,1133.25,1133.50,79,79,158.00
02/15/2005,14:26,1133.50,1133.50,1133.25,1133.25,127,127,254.00
02/15/2005,14:27,1133.50,1133.50,1133.00,1133.25,257,257,514.00
02/15/2005,14:28,1133.00,1133.50,1133.00,1133.00,306,306,612.00
02/15/2005,14:29,1133.25,1133.25,1133.00,1133.00,325,325,650.00
02/15/2005,14:30,1133.00,1133.25,1132.75,1133.00,1510,1510,3020.00
02/15/2005,14:31,1133.00,1133.25,1132.75,1133.00,132,132,264.00
02/15/2005,14:32,1133.25,1133.75,1133.25,1133.75,2181,2181,4362.00
02/15/2005,14:33,1133.75,1134.50,1133.50,1134.25,3028,3028,6056.00
02/15/2005,14:34,1134.25,1134.25,1133.50,1134.00,1266,1266,2532.00
02/15/2005,14:35,1134.00,1134.00,1133.50,1134.00,449,449,898.00
02/15/2005,14:36,1134.00,1134.00,1133.75,1134.00,166,166,332.00
02/15/2005,14:37,1133.75,1134.00,1133.75,1134.00,447,447,894.00
02/15/2005,14:38,1134.00,1134.25,1133.75,1134.00,233,233,466.00
02/15/2005,14:39,1133.75,1134.50,1133.75,1134.50,673,673,1346.00
02/15/2005,14:40,1134.25,1134.50,1134.00,1134.00,330,330,660.00
02/15/2005,14:41,1134.00,1134.25,1133.75,1133.75,523,523,1046.00
02/15/2005,14:42,1134.00,1134.50,1134.00,1134.25,954,954,1908.00
02/15/2005,14:43,1134.00,1134.25,1134.00,1134.00,386,386,772.00
02/15/2005,14:44,1134.25,1134.25,1134.00,1134.25,425,425,850.00
02/15/2005,14:45,1134.00,1134.25,1133.75,1133.75,462,462,924.00
02/15/2005,14:46,1134.00,1134.25,1133.75,1134.25,353,353,706.00
02/15/2005,14:47,1134.25,1134.25,1134.00,1134.00,395,395,790.00
02/15/2005,14:48,1134.00,1134.25,1133.75,1133.75,374,374,748.00
02/15/2005,14:49,1133.75,1134.00,1133.50,1133.75,601,601,1202.00
02/15/2005,14:50,1133.50,1133.75,1133.25,1133.75,786,786,1572.00
02/15/2005,14:51,1133.50,1133.75,1133.25,1133.25,725,725,1450.00
02/15/2005,14:52,1133.50,1133.75,1133.50,1133.50,496,496,992.00
02/15/2005,14:53,1133.75,1134.00,1133.50,1134.00,941,941,1882.00
02/15/2005,14:54,1134.00,1134.00,1133.75,1133.75,143,143,286.00
02/15/2005,14:55,1134.00,1134.00,1133.50,1133.50,1035,1035,2070.00
02/15/2005,14:56,1133.50,1133.50,1133.25,1133.25,183,183,366.00
02/15/2005,14:57,1133.50,1133.50,1133.25,1133.50,103,103,206.00
02/15/2005,14:58,1133.25,1133.50,1133.25,1133.50,483,483,966.00
02/15/2005,14:59,1133.50,1134.00,1133.25,1133.75,1605,1605,3210.00
02/15/2005,15:00,1133.75,1134.25,1133.75,1134.00,4630,4630,9260.00
02/15/2005,15:01,1134.00,1134.25,1133.50,1133.75,1983,1983,3966.00
02/15/2005,15:02,1133.50,1133.75,1133.50,1133.50,546,546,1092.00
02/15/2005,15:03,1133.50,1133.75,1133.25,1133.50,995,995,1990.00
02/15/2005,15:04,1133.50,1134.00,1133.50,1133.75,1474,1474,2948.00
02/15/2005,15:05,1133.75,1134.00,1133.50,1133.75,237,237,474.00
02/15/2005,15:06,1134.00,1134.25,1133.75,1134.00,1149,1149,2298.00
02/15/2005,15:07,1134.25,1134.25,1133.75,1134.00,700,700,1400.00
02/15/2005,15:08,1133.75,1134.00,1133.50,1133.50,719,719,1438.00
02/15/2005,15:09,1133.50,1133.75,1133.25,1133.25,712,712,1424.00
02/15/2005,15:10,1133.25,1133.50,1133.25,1133.50,762,762,1524.00
02/15/2005,15:11,1133.25,1133.75,1133.25,1133.50,354,354,708.00
02/15/2005,15:12,1133.75,1133.75,1133.50,1133.50,276,276,552.00
02/15/2005,15:13,1133.50,1134.00,1133.50,1133.75,563,563,1126.00
02/15/2005,15:14,1134.00,1134.00,1133.50,1133.75,1040,1040,2080.00
02/15/2005,15:15,1133.75,1134.00,1133.25,1133.75,2844,2844,5688.00
02/15/2005,15:16,1133.75,1133.75,1133.75,1133.75,0,0,0.00
02/15/2005,15:26,1133.50,1133.50,1133.50,1133.50,0,0,0.00
02/15/2005,15:28,1133.25,1133.50,1133.25,1133.50,0,0,0.00
02/15/2005,15:31,1133.50,1133.50,1133.00,1133.00,407,407,814.00
02/15/2005,15:32,1133.00,1133.25,1133.00,1133.25,233,233,466.00
02/15/2005,15:33,1133.25,1133.50,1133.25,1133.50,38,38,76.00
02/15/2005,15:34,1133.25,1133.50,1133.25,1133.50,6,6,12.00
02/15/2005,15:35,1133.25,1133.50,1133.25,1133.50,105,105,210.00
02/15/2005,15:36,1133.50,1133.50,1133.50,1133.50,1,1,2.00
02/15/2005,15:37,1133.25,1133.50,1133.25,1133.25,14,14,28.00
02/15/2005,15:38,1133.50,1133.50,1133.50,1133.50,20,20,40.00
02/15/2005,15:39,1133.50,1133.50,1133.25,1133.25,20,20,40.00
02/15/2005,15:40,1133.50,1133.50,1133.50,1133.50,9,9,18.00
02/15/2005,15:42,1133.50,1133.50,1133.50,1133.50,1,1,2.00
02/15/2005,15:43,1133.75,1133.75,1133.75,1133.75,77,77,154.00
02/15/2005,15:44,1134.00,1134.00,1134.00,1134.00,0,0,0.00
02/15/2005,15:45,1134.00,1134.00,1134.00,1134.00,0,0,0.00
02/15/2005,15:47,1134.00,1134.00,1134.00,1134.00,1,1,2.00
02/15/2005,15:48,1134.00,1134.25,1134.00,1134.00,159,159,318.00
02/15/2005,15:49,1134.00,1134.00,1134.00,1134.00,2,2,4.00
02/15/2005,15:50,1134.25,1134.25,1134.25,1134.25,94,94,188.00
02/15/2005,15:51,1134.25,1134.25,1134.00,1134.00,8,8,16.00
02/15/2005,15:52,1134.00,1134.25,1134.00,1134.25,1,1,2.00
02/15/2005,15:53,1134.25,1134.25,1134.25,1134.25,22,22,44.00
02/15/2005,15:54,1134.25,1134.50,1134.25,1134.25,8,8,16.00
02/15/2005,15:55,1134.25,1134.75,1134.25,1134.75,90,90,180.00
02/15/2005,15:56,1134.75,1135.00,1134.75,1135.00,89,89,178.00
02/15/2005,15:57,1134.75,1134.75,1134.75,1134.75,10,10,20.00
02/15/2005,15:58,1135.00,1135.00,1134.75,1135.00,23,23,46.00
02/15/2005,15:59,1135.00,1135.00,1134.75,1134.75,12,12,24.00
02/15/2005,16:00,1134.75,1135.00,1134.50,1134.50,249,249,498.00
02/15/2005,17:01,1134.50,1134.50,1134.25,1134.25,13,13,26.00
02/15/2005,17:02,1134.25,1134.25,1134.25,1134.25,5,5,10.00
02/15/2005,17:03,1134.50,1134.50,1134.25,1134.25,1,1,2.00
02/15/2005,17:05,1134.25,1134.25,1134.25,1134.25,2,2,4.00
02/15/2005,17:06,1134.25,1134.25,1134.25,1134.25,4,4,8.00
02/15/2005,17:07,1134.50,1134.50,1134.50,1134.50,2,2,4.00
02/15/2005,17:08,1134.50,1134.50,1134.25,1134.25,1,1,2.00
02/15/2005,17:12,1134.25,1134.25,1134.25,1134.25,16,16,32.00
02/15/2005,17:13,1134.25,1134.50,1134.25,1134.25,30,30,60.00
02/15/2005,17:14,1134.25,1134.25,1134.25,1134.25,12,12,24.00
02/15/2005,17:15,1134.00,1134.00,1134.00,1134.00,1,1,2.00
02/15/2005,17:16,1134.25,1134.25,1134.25,1134.25,0,0,0.00
02/15/2005,17:17,1134.00,1134.00,1134.00,1134.00,1,1,2.00
02/15/2005,17:18,1134.00,1134.00,1134.00,1134.00,1,1,2.00
02/15/2005,17:23,1134.00,1134.25,1134.00,1134.25,3,3,6.00
02/15/2005,17:27,1134.25,1134.25,1134.25,1134.25,0,0,0.00
02/15/2005,17:28,1134.25,1134.25,1134.25,1134.25,30,30,60.00
02/15/2005,17:29,1134.25,1134.25,1134.25,1134.25,16,16,32.00
02/15/2005,17:30,1134.25,1134.25,1134.25,1134.25,0,0,0.00
02/15/2005,17:31,1134.25,1134.25,1134.25,1134.25,1,1,2.00
02/15/2005,17:32,1134.25,1134.25,1134.25,1134.25,2,2,4.00
02/15/2005,17:33,1134.25,1134.25,1134.25,1134.25,1,1,2.00
02/15/2005,17:36,1134.25,1134.25,1134.25,1134.25,4,4,8.00
02/15/2005,17:46,1134.25,1134.25,1134.25,1134.25,6,6,12.00
02/15/2005,17:47,1134.25,1134.25,1134.25,1134.25,1,1,2.00
02/15/2005,17:49,1134.50,1134.50,1134.25,1134.25,2,2,4.00
02/15/2005,17:52,1134.25,1134.25,1134.00,1134.00,21,21,42.00
02/15/2005,17:58,1134.00,1134.00,1134.00,1134.00,25,25,50.00
02/15/2005,17:59,1134.00,1134.00,1134.00,1134.00,27,27,54.00
02/15/2005,18:00,1134.00,1134.00,1134.00,1134.00,11,11,22.00
02/15/2005,18:01,1134.00,1134.00,1134.00,1134.00,2,2,4.00
02/15/2005,18:02,1134.00,1134.00,1134.00,1134.00,1,1,2.00
02/15/2005,18:04,1133.75,1133.75,1133.75,1133.75,0,0,0.00
02/15/2005,18:05,1134.00,1134.00,1134.00,1134.00,15,15,30.00
02/15/2005,18:07,1134.00,1134.00,1134.00,1134.00,1,1,2.00
02/15/2005,18:10,1134.00,1134.00,1134.00,1134.00,1,1,2.00
02/15/2005,18:13,1134.00,1134.00,1134.00,1134.00,0,0,0.00
02/15/2005,18:16,1134.25,1134.25,1134.25,1134.25,0,0,0.00
02/15/2005,18:17,1134.00,1134.00,1134.00,1134.00,1,1,2.00
02/15/2005,18:18,1134.25,1134.25,1134.25,1134.25,0,0,0.00
02/15/2005,18:21,1134.25,1134.25,1134.25,1134.25,13,13,26.00
02/15/2005,18:23,1134.00,1134.00,1134.00,1134.00,1,1,2.00
02/15/2005,18:24,1134.25,1134.25,1134.25,1134.25,0,0,0.00
02/15/2005,18:27,1134.00,1134.00,1134.00,1134.00,1,1,2.00
02/15/2005,18:28,1134.25,1134.25,1134.00,1134.00,2,2,4.00
02/15/2005,18:32,1134.25,1134.25,1134.25,1134.25,0,0,0.00
02/15/2005,18:33,1134.25,1134.25,1134.25,1134.25,8,8,16.00
02/15/2005,18:42,1134.00,1134.00,1134.00,1134.00,19,19,38.00
02/15/2005,18:43,1134.00,1134.00,1134.00,1134.00,2,2,4.00
02/15/2005,18:47,1134.00,1134.00,1134.00,1134.00,0,0,0.00
02/15/2005,18:48,1133.75,1133.75,1133.75,1133.75,54,54,108.00
02/15/2005,18:49,1133.75,1134.00,1133.75,1134.00,2,2,4.00
02/15/2005,18:55,1134.00,1134.00,1134.00,1134.00,55,55,110.00
02/15/2005,18:56,1134.00,1134.00,1134.00,1134.00,12,12,24.00
02/15/2005,18:57,1134.00,1134.00,1134.00,1134.00,2,2,4.00
02/15/2005,18:58,1134.00,1134.00,1134.00,1134.00,2,2,4.00
02/15/2005,19:01,1134.00,1134.00,1134.00,1134.00,44,44,88.00
02/15/2005,19:02,1134.00,1134.00,1133.75,1133.75,10,10,20.00
02/15/2005,19:07,1134.00,1134.00,1134.00,1134.00,0,0,0.00
02/15/2005,19:10,1133.75,1133.75,1133.75,1133.75,0,0,0.00
02/15/2005,19:12,1134.00,1134.00,1134.00,1134.00,0,0,0.00
02/15/2005,19:14,1133.75,1133.75,1133.75,1133.75,0,0,0.00
02/15/2005,19:16,1133.75,1133.75,1133.75,1133.75,0,0,0.00
02/15/2005,19:18,1134.00,1134.00,1134.00,1134.00,1,1,2.00
02/15/2005,19:23,1133.75,1133.75,1133.75,1133.75,8,8,16.00
02/15/2005,19:24,1134.00,1134.00,1134.00,1134.00,1,1,2.00
02/15/2005,19:25,1133.75,1133.75,1133.75,1133.75,6,6,12.00
02/15/2005,19:26,1134.00,1134.00,1134.00,1134.00,2,2,4.00
02/15/2005,19:34,1133.75,1133.75,1133.75,1133.75,0,0,0.00
02/15/2005,19:38,1134.00,1134.00,1134.00,1134.00,3,3,6.00
02/15/2005,19:39,1134.00,1134.00,1133.75,1134.00,3,3,6.00
02/15/2005,19:40,1134.00,1134.00,1134.00,1134.00,1,1,2.00
02/15/2005,19:41,1134.00,1134.00,1134.00,1134.00,1,1,2.00
02/15/2005,19:42,1134.00,1134.00,1134.00,1134.00,3,3,6.00
02/15/2005,19:43,1134.00,1134.00,1134.00,1134.00,0,0,0.00
02/15/2005,19:44,1133.75,1133.75,1133.75,1133.75,3,3,6.00
02/15/2005,19:46,1133.75,1133.75,1133.75,1133.75,0,0,0.00
02/15/2005,19:50,1133.75,1134.00,1133.75,1134.00,15,15,30.00
02/15/2005,19:51,1134.00,1134.00,1134.00,1134.00,2,2,4.00
02/15/2005,19:56,1134.00,1134.00,1134.00,1134.00,1,1,2.00
02/15/2005,19:59,1134.00,1134.00,1134.00,1134.00,3,3,6.00
02/15/2005,20:05,1133.75,1133.75,1133.75,1133.75,1,1,2.00
02/15/2005,20:10,1133.75,1133.75,1133.75,1133.75,1,1,2.00
02/15/2005,20:25,1133.75,1133.75,1133.75,1133.75,0,0,0.00
02/15/2005,20:27,1133.75,1133.75,1133.75,1133.75,0,0,0.00
02/15/2005,20:28,1133.75,1133.75,1133.75,1133.75,1,1,2.00
02/15/2005,20:33,1133.75,1133.75,1133.75,1133.75,0,0,0.00
02/15/2005,20:35,1134.00,1134.00,1134.00,1134.00,0,0,0.00
02/15/2005,20:46,1133.75,1134.00,1133.75,1134.00,2,2,4.00
02/15/2005,20:47,1134.00,1134.00,1134.00,1134.00,25,25,50.00
02/15/2005,20:49,1134.00,1134.00,1134.00,1134.00,1,1,2.00
02/15/2005,20:51,1133.75,1133.75,1133.75,1133.75,1,1,2.00
02/15/2005,20:52,1134.00,1134.00,1134.00,1134.00,15,15,30.00
02/15/2005,20:53,1134.00,1134.00,1134.00,1134.00,1,1,2.00
02/15/2005,20:55,1134.00,1134.00,1134.00,1134.00,0,0,0.00
02/15/2005,20:59,1134.00,1134.00,1134.00,1134.00,0,0,0.00
02/15/2005,21:01,1133.75,1133.75,1133.75,1133.75,14,14,28.00
02/15/2005,21:03,1133.75,1133.75,1133.75,1133.75,3,3,6.00
02/15/2005,21:04,1133.75,1133.75,1133.50,1133.50,17,17,34.00
02/15/2005,21:22,1133.75,1133.75,1133.75,1133.75,3,3,6.00
02/15/2005,21:27,1133.75,1133.75,1133.75,1133.75,2,2,4.00
02/15/2005,21:30,1133.50,1133.50,1133.50,1133.50,0,0,0.00
02/15/2005,21:31,1133.75,1134.00,1133.75,1134.00,10,10,20.00
02/15/2005,21:33,1133.75,1133.75,1133.75,1133.75,0,0,0.00
02/15/2005,21:34,1133.75,1133.75,1133.75,1133.75,2,2,4.00
02/15/2005,21:37,1133.75,1133.75,1133.50,1133.50,5,5,10.00
02/15/2005,21:38,1133.75,1133.75,1133.75,1133.75,5,5,10.00
02/15/2005,21:39,1133.75,1133.75,1133.75,1133.75,0,0,0.00
02/15/2005,21:40,1133.50,1133.50,1133.50,1133.50,1,1,2.00
02/15/2005,21:45,1133.50,1133.50,1133.50,1133.50,0,0,0.00
02/15/2005,21:47,1133.50,1133.50,1133.50,1133.50,1,1,2.00
02/15/2005,21:58,1133.75,1133.75,1133.75,1133.75,1,1,2.00
02/15/2005,21:59,1133.75,1134.25,1133.75,1134.25,69,69,138.00
02/15/2005,22:00,1134.25,1134.25,1134.25,1134.25,18,18,36.00
02/15/2005,22:01,1134.00,1134.00,1134.00,1134.00,15,15,30.00
02/15/2005,22:02,1134.00,1134.00,1134.00,1134.00,0,0,0.00
02/15/2005,22:04,1134.00,1134.00,1134.00,1134.00,1,1,2.00
02/15/2005,22:05,1134.00,1134.00,1134.00,1134.00,0,0,0.00
02/15/2005,22:06,1134.00,1134.00,1133.75,1133.75,7,7,14.00
02/15/2005,22:09,1134.00,1134.00,1134.00,1134.00,1,1,2.00
02/15/2005,22:15,1133.75,1133.75,1133.75,1133.75,10,10,20.00
02/15/2005,22:16,1133.75,1133.75,1133.75,1133.75,1,1,2.00
02/15/2005,22:27,1133.75,1133.75,1133.75,1133.75,0,0,0.00
02/15/2005,22:28,1133.75,1133.75,1133.75,1133.75,5,5,10.00
02/15/2005,22:33,1133.75,1133.75,1133.75,1133.75,0,0,0.00
02/15/2005,22:44,1134.00,1134.00,1134.00,1134.00,0,0,0.00
02/15/2005,22:45,1133.75,1133.75,1133.75,1133.75,0,0,0.00
02/15/2005,22:47,1134.00,1134.00,1134.00,1134.00,5,5,10.00
02/15/2005,22:53,1133.75,1133.75,1133.75,1133.75,1,1,2.00
02/15/2005,23:05,1133.75,1133.75,1133.75,1133.75,5,5,10.00
02/15/2005,23:06,1133.75,1133.75,1133.75,1133.75,5,5,10.00
02/15/2005,23:07,1133.75,1134.00,1133.75,1134.00,8,8,16.00
02/15/2005,23:08,1133.75,1133.75,1133.75,1133.75,5,5,10.00
02/15/2005,23:09,1133.75,1133.75,1133.75,1133.75,2,2,4.00
02/15/2005,23:13,1133.50,1133.50,1133.50,1133.50,5,5,10.00
02/15/2005,23:15,1133.50,1133.50,1133.50,1133.50,10,10,20.00
02/15/2005,23:20,1133.50,1133.50,1133.50,1133.50,0,0,0.00
02/15/2005,23:21,1133.50,1133.50,1133.50,1133.50,7,7,14.00
02/15/2005,23:22,1133.50,1133.50,1133.50,1133.50,10,10,20.00
02/15/2005,23:23,1133.50,1133.50,1133.50,1133.50,0,0,0.00
02/15/2005,23:24,1133.50,1133.50,1133.50,1133.50,32,32,64.00
02/15/2005,23:26,1133.50,1133.50,1133.50,1133.50,2,2,4.00
02/15/2005,23:27,1133.50,1133.50,1133.50,1133.50,2,2,4.00
02/15/2005,23:29,1133.25,1133.50,1133.25,1133.50,1,1,2.00
02/15/2005,23:30,1133.50,1133.50,1133.50,1133.50,2,2,4.00
02/15/2005,23:32,1133.50,1133.50,1133.50,1133.50,1,1,2.00
02/15/2005,23:37,1133.50,1133.50,1133.50,1133.50,1,1,2.00
02/15/2005,23:38,1133.50,1133.50,1133.50,1133.50,0,0,0.00
02/15/2005,23:39,1133.50,1133.50,1133.50,1133.50,0,0,0.00
02/15/2005,23:45,1133.25,1133.25,1133.25,1133.25,0,0,0.00
02/15/2005,23:48,1133.25,1133.25,1133.25,1133.25,0,0,0.00
02/15/2005,23:51,1133.50,1133.50,1133.50,1133.50,5,5,10.00
02/15/2005,23:52,1133.50,1133.50,1133.50,1133.50,26,26,52.00
02/15/2005,23:56,1133.50,1133.75,1133.50,1133.75,3,3,6.00
02/16/2005,00:01,1133.50,1133.50,1133.50,1133.50,0,0,0.00
02/16/2005,00:02,1133.75,1133.75,1133.75,1133.75,0,0,0.00
02/16/2005,00:06,1133.75,1133.75,1133.75,1133.75,2,2,4.00
02/16/2005,00:09,1133.50,1133.50,1133.50,1133.50,7,7,14.00
02/16/2005,00:10,1133.75,1133.75,1133.75,1133.75,15,15,30.00
02/16/2005,00:13,1133.75,1133.75,1133.75,1133.75,0,0,0.00
02/16/2005,00:19,1133.75,1133.75,1133.75,1133.75,1,1,2.00
02/16/2005,00:22,1133.75,1133.75,1133.75,1133.75,7,7,14.00
02/16/2005,00:23,1133.75,1133.75,1133.75,1133.75,0,0,0.00
02/16/2005,00:32,1133.75,1133.75,1133.75,1133.75,0,0,0.00
02/16/2005,00:33,1133.75,1133.75,1133.75,1133.75,5,5,10.00
02/16/2005,00:35,1133.75,1133.75,1133.75,1133.75,10,10,20.00
02/16/2005,00:40,1133.75,1133.75,1133.75,1133.75,1,1,2.00
02/16/2005,00:45,1133.75,1133.75,1133.75,1133.75,1,1,2.00
02/16/2005,00:56,1133.75,1133.75,1133.75,1133.75,0,0,0.00
02/16/2005,00:57,1133.75,1133.75,1133.75,1133.75,0,0,0.00
02/16/2005,00:59,1133.75,1133.75,1133.75,1133.75,0,0,0.00
02/16/2005,01:01,1134.00,1134.00,1134.00,1134.00,0,0,0.00
02/16/2005,01:03,1133.75,1133.75,1133.75,1133.75,2,2,4.00
02/16/2005,01:07,1133.75,1133.75,1133.75,1133.75,7,7,14.00
02/16/2005,01:09,1133.75,1133.75,1133.75,1133.75,3,3,6.00
02/16/2005,01:10,1133.75,1133.75,1133.75,1133.75,1,1,2.00
02/16/2005,01:11,1133.75,1133.75,1133.75,1133.75,1,1,2.00
02/16/2005,01:12,1133.50,1133.50,1133.50,1133.50,0,0,0.00
02/16/2005,01:16,1133.50,1133.50,1133.50,1133.50,35,35,70.00
02/16/2005,01:17,1133.75,1133.75,1133.75,1133.75,0,0,0.00
02/16/2005,01:22,1133.50,1133.50,1133.50,1133.50,15,15,30.00
02/16/2005,01:23,1133.50,1133.75,1133.50,1133.75,20,20,40.00
02/16/2005,01:24,1133.50,1133.50,1133.50,1133.50,0,0,0.00
02/16/2005,01:25,1133.50,1133.50,1133.25,1133.25,232,232,464.00
02/16/2005,01:26,1133.25,1133.25,1133.25,1133.25,0,0,0.00
02/16/2005,01:27,1133.25,1133.25,1133.25,1133.25,12,12,24.00
02/16/2005,01:29,1133.50,1133.50,1133.25,1133.25,8,8,16.00
02/16/2005,01:31,1133.25,1133.25,1133.25,1133.25,1,1,2.00
02/16/2005,01:32,1133.25,1133.25,1133.25,1133.25,1,1,2.00
02/16/2005,01:34,1133.25,1133.25,1133.25,1133.25,5,5,10.00
02/16/2005,01:35,1133.25,1133.25,1133.25,1133.25,5,5,10.00
02/16/2005,01:36,1133.25,1133.25,1133.25,1133.25,10,10,20.00
02/16/2005,01:38,1133.25,1133.25,1133.25,1133.25,2,2,4.00
02/16/2005,01:39,1133.25,1133.25,1133.25,1133.25,1,1,2.00
02/16/2005,01:41,1133.50,1133.50,1133.50,1133.50,1,1,2.00
02/16/2005,01:42,1133.50,1133.50,1133.50,1133.50,25,25,50.00
02/16/2005,01:55,1133.25,1133.25,1133.25,1133.25,1,1,2.00
02/16/2005,02:01,1133.25,1133.25,1133.25,1133.25,3,3,6.00
02/16/2005,02:02,1133.25,1133.50,1133.25,1133.50,11,11,22.00
02/16/2005,02:03,1133.50,1133.50,1133.50,1133.50,5,5,10.00
02/16/2005,02:04,1133.25,1133.25,1133.25,1133.25,128,128,256.00
02/16/2005,02:05,1133.00,1133.00,1133.00,1133.00,141,141,282.00
02/16/2005,02:06,1133.25,1133.25,1133.25,1133.25,45,45,90.00
02/16/2005,02:07,1133.00,1133.00,1133.00,1133.00,23,23,46.00
02/16/2005,02:08,1133.00,1133.00,1133.00,1133.00,17,17,34.00
02/16/2005,02:09,1133.00,1133.00,1133.00,1133.00,2,2,4.00
02/16/2005,02:12,1133.25,1133.50,1133.25,1133.50,55,55,110.00
02/16/2005,02:13,1133.50,1133.50,1133.50,1133.50,28,28,56.00
02/16/2005,02:14,1133.50,1133.50,1133.50,1133.50,6,6,12.00
02/16/2005,02:15,1133.50,1133.50,1133.50,1133.50,5,5,10.00
02/16/2005,02:16,1133.50,1133.50,1133.50,1133.50,3,3,6.00
02/16/2005,02:17,1133.50,1133.50,1133.25,1133.50,21,21,42.00
02/16/2005,02:18,1133.50,1133.50,1133.50,1133.50,50,50,100.00
02/16/2005,02:19,1133.50,1133.50,1133.25,1133.25,77,77,154.00
02/16/2005,02:20,1133.25,1133.25,1133.00,1133.00,53,53,106.00
02/16/2005,02:21,1133.00,1133.00,1132.75,1133.00,130,130,260.00
02/16/2005,02:22,1133.00,1133.00,1132.75,1133.00,38,38,76.00
02/16/2005,02:23,1133.00,1133.00,1133.00,1133.00,1,1,2.00
02/16/2005,02:24,1132.75,1133.00,1132.75,1133.00,26,26,52.00
02/16/2005,02:25,1133.00,1133.00,1133.00,1133.00,6,6,12.00
02/16/2005,02:26,1133.00,1133.00,1132.75,1132.75,8,8,16.00
02/16/2005,02:27,1133.00,1133.00,1133.00,1133.00,1,1,2.00
02/16/2005,02:28,1132.75,1132.75,1132.75,1132.75,0,0,0.00
02/16/2005,02:29,1132.75,1132.75,1132.50,1132.50,190,190,380.00
02/16/2005,02:30,1132.50,1132.50,1132.25,1132.50,25,25,50.00
02/16/2005,02:31,1132.50,1132.50,1132.25,1132.50,70,70,140.00
02/16/2005,02:32,1132.50,1132.75,1132.50,1132.75,13,13,26.00
02/16/2005,02:33,1132.75,1132.75,1132.75,1132.75,13,13,26.00
02/16/2005,02:34,1132.50,1132.50,1132.50,1132.50,1,1,2.00
02/16/2005,02:35,1132.50,1132.50,1132.50,1132.50,18,18,36.00
02/16/2005,02:36,1132.25,1132.25,1132.25,1132.25,2,2,4.00
02/16/2005,02:37,1132.25,1132.25,1132.25,1132.25,3,3,6.00
02/16/2005,02:39,1132.50,1132.50,1132.50,1132.50,17,17,34.00
02/16/2005,02:40,1132.50,1132.50,1132.50,1132.50,0,0,0.00
02/16/2005,02:41,1132.75,1133.00,1132.75,1133.00,29,29,58.00
02/16/2005,02:42,1132.75,1132.75,1132.75,1132.75,3,3,6.00
02/16/2005,02:44,1132.50,1132.75,1132.50,1132.75,16,16,32.00
02/16/2005,02:45,1132.75,1132.75,1132.75,1132.75,1,1,2.00
02/16/2005,02:46,1132.75,1132.75,1132.75,1132.75,1,1,2.00
02/16/2005,02:48,1132.75,1132.75,1132.75,1132.75,5,5,10.00
02/16/2005,02:51,1132.50,1132.50,1132.50,1132.50,20,20,40.00
02/16/2005,02:52,1132.50,1132.50,1132.50,1132.50,13,13,26.00
02/16/2005,02:53,1132.50,1132.50,1132.50,1132.50,3,3,6.00
02/16/2005,02:54,1132.50,1132.50,1132.25,1132.25,11,11,22.00
02/16/2005,02:55,1132.25,1132.50,1132.25,1132.25,5,5,10.00
02/16/2005,02:56,1132.25,1132.25,1132.25,1132.25,247,247,494.00
02/16/2005,02:57,1132.00,1132.75,1132.00,1132.50,59,59,118.00
02/16/2005,02:58,1132.50,1132.50,1132.50,1132.50,17,17,34.00
02/16/2005,02:59,1132.50,1132.50,1132.50,1132.50,16,16,32.00
02/16/2005,03:00,1132.25,1132.25,1132.00,1132.00,98,98,196.00
02/16/2005,03:01,1132.00,1132.25,1132.00,1132.25,20,20,40.00
02/16/2005,03:02,1132.00,1132.00,1132.00,1132.00,50,50,100.00
02/16/2005,03:03,1131.75,1131.75,1131.75,1131.75,42,42,84.00
02/16/2005,03:04,1131.75,1132.00,1131.75,1132.00,27,27,54.00
02/16/2005,03:05,1131.75,1132.00,1131.75,1132.00,65,65,130.00
02/16/2005,03:06,1131.75,1131.75,1131.50,1131.75,53,53,106.00
02/16/2005,03:07,1131.75,1131.75,1131.75,1131.75,6,6,12.00
02/16/2005,03:08,1131.75,1131.75,1131.50,1131.50,2,2,4.00
02/16/2005,03:09,1131.50,1131.75,1131.50,1131.75,55,55,110.00
02/16/2005,03:10,1131.75,1131.75,1131.75,1131.75,17,17,34.00
02/16/2005,03:11,1131.50,1131.75,1131.50,1131.75,26,26,52.00
02/16/2005,03:12,1131.75,1132.00,1131.75,1132.00,11,11,22.00
02/16/2005,03:13,1132.00,1132.00,1132.00,1132.00,3,3,6.00
02/16/2005,03:14,1131.75,1131.75,1131.75,1131.75,0,0,0.00
02/16/2005,03:15,1132.00,1132.00,1131.75,1131.75,4,4,8.00
02/16/2005,03:16,1131.75,1131.75,1131.75,1131.75,3,3,6.00
02/16/2005,03:17,1132.00,1132.00,1131.75,1131.75,76,76,152.00
02/16/2005,03:18,1132.00,1132.00,1132.00,1132.00,0,0,0.00
02/16/2005,03:19,1131.75,1131.75,1131.75,1131.75,25,25,50.00
02/16/2005,03:20,1131.75,1131.75,1131.75,1131.75,16,16,32.00
02/16/2005,03:22,1131.75,1131.75,1131.75,1131.75,64,64,128.00
02/16/2005,03:23,1131.75,1131.75,1131.75,1131.75,54,54,108.00
02/16/2005,03:24,1131.50,1131.50,1131.50,1131.50,2,2,4.00
02/16/2005,03:25,1131.50,1131.50,1131.50,1131.50,10,10,20.00
02/16/2005,03:26,1131.50,1131.50,1131.50,1131.50,1,1,2.00
02/16/2005,03:28,1131.75,1131.75,1131.75,1131.75,52,52,104.00
02/16/2005,03:29,1131.75,1132.00,1131.75,1132.00,67,67,134.00
02/16/2005,03:30,1132.00,1132.00,1132.00,1132.00,1,1,2.00
02/16/2005,03:31,1132.00,1132.00,1132.00,1132.00,0,0,0.00
02/16/2005,03:33,1132.00,1132.00,1132.00,1132.00,0,0,0.00
02/16/2005,03:34,1132.00,1132.00,1131.75,1131.75,50,50,100.00
02/16/2005,03:35,1132.00,1132.00,1132.00,1132.00,1,1,2.00
02/16/2005,03:36,1132.00,1132.00,1132.00,1132.00,65,65,130.00
02/16/2005,03:37,1132.00,1132.00,1132.00,1132.00,25,25,50.00
02/16/2005,03:38,1132.00,1132.00,1132.00,1132.00,18,18,36.00
02/16/2005,03:39,1132.00,1132.25,1132.00,1132.25,128,128,256.00
02/16/2005,03:40,1132.25,1132.25,1132.00,1132.25,21,21,42.00
02/16/2005,03:41,1132.50,1132.50,1132.50,1132.50,1,1,2.00
02/16/2005,03:42,1132.25,1132.25,1132.25,1132.25,10,10,20.00
02/16/2005,03:44,1132.25,1132.25,1132.00,1132.00,18,18,36.00
02/16/2005,03:45,1132.00,1132.00,1132.00,1132.00,0,0,0.00
02/16/2005,03:46,1132.00,1132.00,1132.00,1132.00,11,11,22.00
02/16/2005,03:47,1132.00,1132.00,1132.00,1132.00,13,13,26.00
02/16/2005,03:48,1132.00,1132.00,1132.00,1132.00,0,0,0.00
02/16/2005,03:49,1132.00,1132.00,1132.00,1132.00,13,13,26.00
02/16/2005,03:50,1132.00,1132.00,1132.00,1132.00,2,2,4.00
02/16/2005,03:51,1132.00,1132.00,1132.00,1132.00,1,1,2.00
02/16/2005,03:52,1132.00,1132.00,1132.00,1132.00,20,20,40.00
02/16/2005,03:53,1132.00,1132.00,1132.00,1132.00,5,5,10.00
02/16/2005,03:54,1132.00,1132.00,1132.00,1132.00,14,14,28.00
02/16/2005,03:55,1132.00,1132.00,1132.00,1132.00,6,6,12.00
02/16/2005,03:58,1132.00,1132.00,1131.75,1131.75,3,3,6.00
02/16/2005,04:00,1131.75,1132.00,1131.75,1132.00,5,5,10.00
02/16/2005,04:01,1131.75,1131.75,1131.75,1131.75,1,1,2.00
02/16/2005,04:02,1131.75,1131.75,1131.75,1131.75,5,5,10.00
02/16/2005,04:05,1131.75,1131.75,1131.75,1131.75,2,2,4.00
02/16/2005,04:06,1131.75,1131.75,1131.75,1131.75,13,13,26.00
02/16/2005,04:07,1131.75,1131.75,1131.75,1131.75,4,4,8.00
02/16/2005,04:08,1131.75,1131.75,1131.50,1131.50,4,4,8.00
02/16/2005,04:09,1131.50,1131.50,1131.50,1131.50,0,0,0.00
02/16/2005,04:10,1131.75,1131.75,1131.75,1131.75,2,2,4.00
02/16/2005,04:11,1131.75,1131.75,1131.75,1131.75,1,1,2.00
02/16/2005,04:12,1131.75,1131.75,1131.75,1131.75,45,45,90.00
02/16/2005,04:14,1131.75,1131.75,1131.75,1131.75,1,1,2.00
02/16/2005,04:16,1132.00,1132.00,1132.00,1132.00,4,4,8.00
02/16/2005,04:17,1131.75,1131.75,1131.75,1131.75,0,0,0.00
02/16/2005,04:18,1132.00,1132.00,1132.00,1132.00,1,1,2.00
02/16/2005,04:20,1131.75,1131.75,1131.75,1131.75,0,0,0.00
02/16/2005,04:21,1132.00,1132.00,1132.00,1132.00,0,0,0.00
02/16/2005,04:24,1132.00,1132.00,1132.00,1132.00,6,6,12.00
02/16/2005,04:25,1132.00,1132.00,1132.00,1132.00,3,3,6.00
02/16/2005,04:27,1132.00,1132.00,1132.00,1132.00,9,9,18.00
02/16/2005,04:28,1132.00,1132.00,1132.00,1132.00,0,0,0.00
02/16/2005,04:31,1132.00,1132.00,1132.00,1132.00,3,3,6.00
02/16/2005,04:32,1132.00,1132.00,1132.00,1132.00,8,8,16.00
02/16/2005,04:33,1132.00,1132.00,1132.00,1132.00,1,1,2.00
02/16/2005,04:34,1132.00,1132.00,1132.00,1132.00,1,1,2.00
02/16/2005,04:35,1131.75,1131.75,1131.75,1131.75,0,0,0.00
02/16/2005,04:38,1131.75,1132.00,1131.75,1132.00,7,7,14.00
02/16/2005,04:39,1132.00,1132.00,1132.00,1132.00,5,5,10.00
02/16/2005,04:40,1131.75,1131.75,1131.75,1131.75,5,5,10.00
02/16/2005,04:41,1131.75,1131.75,1131.75,1131.75,2,2,4.00
02/16/2005,04:45,1131.75,1131.75,1131.75,1131.75,2,2,4.00
02/16/2005,04:51,1131.75,1131.75,1131.75,1131.75,0,0,0.00
02/16/2005,04:52,1131.75,1131.75,1131.50,1131.50,17,17,34.00
02/16/2005,04:53,1131.50,1131.75,1131.50,1131.75,77,77,154.00
02/16/2005,04:54,1131.75,1131.75,1131.75,1131.75,1,1,2.00
02/16/2005,04:56,1131.75,1131.75,1131.75,1131.75,0,0,0.00
02/16/2005,04:58,1131.75,1131.75,1131.75,1131.75,1,1,2.00
02/16/2005,04:59,1131.75,1131.75,1131.25,1131.50,129,129,258.00
02/16/2005,05:00,1131.50,1131.50,1131.50,1131.50,26,26,52.00
02/16/2005,05:01,1131.50,1131.50,1131.50,1131.50,31,31,62.00
02/16/2005,05:02,1131.50,1131.50,1131.50,1131.50,25,25,50.00
02/16/2005,05:03,1131.50,1131.50,1131.50,1131.50,30,30,60.00
02/16/2005,05:04,1131.50,1131.50,1131.25,1131.25,18,18,36.00
02/16/2005,05:07,1131.50,1131.75,1131.50,1131.50,26,26,52.00
02/16/2005,05:09,1131.50,1131.50,1131.50,1131.50,1,1,2.00
02/16/2005,05:13,1131.75,1131.75,1131.75,1131.75,7,7,14.00
02/16/2005,05:14,1131.75,1131.75,1131.75,1131.75,13,13,26.00
02/16/2005,05:15,1131.75,1131.75,1131.75,1131.75,5,5,10.00
02/16/2005,05:16,1131.50,1131.50,1131.50,1131.50,10,10,20.00
02/16/2005,05:19,1131.75,1131.75,1131.75,1131.75,81,81,162.00
02/16/2005,05:20,1131.75,1131.75,1131.75,1131.75,0,0,0.00
02/16/2005,05:21,1131.75,1131.75,1131.75,1131.75,2,2,4.00
02/16/2005,05:22,1131.75,1131.75,1131.75,1131.75,9,9,18.00
02/16/2005,05:23,1131.75,1131.75,1131.75,1131.75,0,0,0.00
02/16/2005,05:24,1131.75,1131.75,1131.75,1131.75,14,14,28.00
02/16/2005,05:25,1131.50,1131.50,1131.50,1131.50,1,1,2.00
02/16/2005,05:26,1131.50,1131.50,1131.50,1131.50,17,17,34.00
02/16/2005,05:27,1131.50,1131.50,1131.50,1131.50,0,0,0.00
02/16/2005,05:29,1131.75,1131.75,1131.75,1131.75,38,38,76.00
02/16/2005,05:30,1131.75,1131.75,1131.75,1131.75,16,16,32.00
02/16/2005,05:31,1132.00,1132.00,1132.00,1132.00,5,5,10.00
02/16/2005,05:32,1132.00,1132.00,1132.00,1132.00,5,5,10.00
02/16/2005,05:33,1131.75,1131.75,1131.75,1131.75,28,28,56.00
02/16/2005,05:34,1131.75,1131.75,1131.75,1131.75,0,0,0.00
02/16/2005,05:35,1131.75,1131.75,1131.75,1131.75,2,2,4.00
02/16/2005,05:36,1131.75,1132.00,1131.75,1132.00,1,1,2.00
02/16/2005,05:38,1132.00,1132.00,1132.00,1132.00,4,4,8.00
02/16/2005,05:39,1131.75,1131.75,1131.75,1131.75,7,7,14.00
02/16/2005,05:41,1131.75,1132.00,1131.75,1132.00,1,1,2.00
02/16/2005,05:43,1131.75,1131.75,1131.75,1131.75,22,22,44.00
02/16/2005,05:44,1131.75,1131.75,1131.75,1131.75,0,0,0.00
02/16/2005,05:45,1132.00,1132.00,1131.75,1131.75,8,8,16.00
02/16/2005,05:48,1131.75,1131.75,1131.75,1131.75,2,2,4.00
02/16/2005,05:51,1131.75,1131.75,1131.75,1131.75,1,1,2.00
02/16/2005,05:52,1132.00,1132.00,1132.00,1132.00,53,53,106.00
02/16/2005,05:53,1132.00,1132.00,1132.00,1132.00,1,1,2.00
02/16/2005,05:54,1132.00,1132.00,1131.75,1131.75,3,3,6.00
02/16/2005,05:55,1131.75,1131.75,1131.75,1131.75,10,10,20.00
02/16/2005,05:59,1132.00,1132.00,1132.00,1132.00,0,0,0.00
02/16/2005,06:01,1132.00,1132.00,1132.00,1132.00,0,0,0.00
02/16/2005,06:02,1132.00,1132.00,1132.00,1132.00,2,2,4.00
02/16/2005,06:03,1131.75,1131.75,1131.75,1131.75,1,1,2.00
02/16/2005,06:04,1132.00,1132.00,1132.00,1132.00,0,0,0.00
02/16/2005,06:05,1132.00,1132.25,1132.00,1132.00,86,86,172.00
02/16/2005,06:06,1132.00,1132.00,1131.75,1131.75,58,58,116.00
02/16/2005,06:07,1132.00,1132.00,1132.00,1132.00,2,2,4.00
02/16/2005,06:08,1131.75,1131.75,1131.75,1131.75,0,0,0.00
02/16/2005,06:11,1131.75,1131.75,1131.75,1131.75,5,5,10.00
02/16/2005,06:12,1131.75,1132.00,1131.75,1132.00,83,83,166.00
02/16/2005,06:13,1132.00,1132.00,1132.00,1132.00,3,3,6.00
02/16/2005,06:15,1132.00,1132.00,1132.00,1132.00,5,5,10.00
02/16/2005,06:16,1132.00,1132.00,1132.00,1132.00,10,10,20.00
02/16/2005,06:17,1132.00,1132.00,1132.00,1132.00,70,70,140.00
02/16/2005,06:18,1132.00,1132.00,1131.75,1131.75,37,37,74.00
02/16/2005,06:19,1132.00,1132.00,1132.00,1132.00,6,6,12.00
02/16/2005,06:20,1132.00,1132.25,1132.00,1132.25,1,1,2.00
02/16/2005,06:21,1132.00,1132.00,1132.00,1132.00,25,25,50.00
02/16/2005,06:22,1132.00,1132.00,1132.00,1132.00,0,0,0.00
02/16/2005,06:23,1132.00,1132.00,1132.00,1132.00,26,26,52.00
02/16/2005,06:25,1132.25,1132.50,1132.25,1132.50,164,164,328.00
02/16/2005,06:27,1132.25,1132.25,1132.25,1132.25,3,3,6.00
02/16/2005,06:28,1132.50,1132.75,1132.50,1132.50,186,186,372.00
02/16/2005,06:29,1132.50,1132.50,1132.25,1132.25,1,1,2.00
02/16/2005,06:30,1132.50,1132.50,1132.50,1132.50,1,1,2.00
02/16/2005,06:31,1132.50,1132.50,1132.50,1132.50,1,1,2.00
02/16/2005,06:34,1132.25,1132.25,1132.25,1132.25,25,25,50.00
02/16/2005,06:35,1132.50,1132.50,1132.50,1132.50,3,3,6.00
02/16/2005,06:36,1132.50,1132.50,1132.50,1132.50,0,0,0.00
02/16/2005,06:38,1132.50,1132.50,1132.50,1132.50,3,3,6.00
02/16/2005,06:39,1132.50,1132.50,1132.50,1132.50,39,39,78.00
02/16/2005,06:40,1132.50,1132.50,1132.50,1132.50,6,6,12.00
02/16/2005,06:41,1132.50,1132.50,1132.50,1132.50,0,0,0.00
02/16/2005,06:42,1132.50,1132.50,1132.25,1132.25,13,13,26.00
02/16/2005,06:44,1132.50,1132.50,1132.50,1132.50,1,1,2.00
02/16/2005,06:46,1132.50,1132.50,1132.50,1132.50,6,6,12.00
02/16/2005,06:47,1132.50,1132.50,1132.50,1132.50,1,1,2.00
02/16/2005,06:49,1132.25,1132.25,1132.25,1132.25,5,5,10.00
02/16/2005,06:50,1132.25,1132.25,1132.25,1132.25,1,1,2.00
02/16/2005,06:52,1132.25,1132.25,1132.25,1132.25,25,25,50.00
02/16/2005,06:53,1132.25,1132.25,1132.00,1132.00,2,2,4.00
02/16/2005,06:54,1132.00,1132.00,1132.00,1132.00,5,5,10.00
02/16/2005,06:55,1132.00,1132.00,1132.00,1132.00,76,76,152.00
02/16/2005,06:56,1132.00,1132.00,1131.75,1132.00,12,12,24.00
02/16/2005,06:57,1132.00,1132.00,1132.00,1132.00,64,64,128.00
02/16/2005,06:58,1132.25,1132.25,1132.00,1132.00,66,66,132.00
02/16/2005,06:59,1132.00,1132.25,1132.00,1132.25,42,42,84.00
02/16/2005,07:00,1132.25,1132.25,1132.00,1132.00,20,20,40.00
02/16/2005,07:01,1132.25,1132.25,1132.00,1132.00,68,68,136.00
02/16/2005,07:02,1132.25,1132.25,1132.25,1132.25,31,31,62.00
02/16/2005,07:03,1132.50,1132.50,1132.25,1132.25,1,1,2.00
02/16/2005,07:04,1132.25,1132.25,1132.25,1132.25,1,1,2.00
02/16/2005,07:05,1132.25,1132.25,1132.25,1132.25,71,71,142.00
02/16/2005,07:06,1132.25,1132.25,1132.00,1132.25,60,60,120.00
02/16/2005,07:07,1132.00,1132.00,1131.75,1131.75,20,20,40.00
02/16/2005,07:08,1131.75,1132.00,1131.75,1132.00,1,1,2.00
02/16/2005,07:09,1131.75,1132.00,1131.50,1131.50,331,331,662.00
02/16/2005,07:10,1131.50,1131.75,1131.25,1131.25,357,357,714.00
02/16/2005,07:11,1131.50,1131.75,1131.50,1131.50,126,126,252.00
02/16/2005,07:12,1131.25,1131.50,1131.00,1131.25,216,216,432.00
02/16/2005,07:13,1131.00,1131.25,1131.00,1131.25,68,68,136.00
02/16/2005,07:14,1131.25,1131.25,1131.00,1131.00,27,27,54.00
02/16/2005,07:15,1131.25,1131.25,1130.75,1131.00,278,278,556.00
02/16/2005,07:16,1131.00,1131.00,1131.00,1131.00,15,15,30.00
02/16/2005,07:17,1130.75,1131.00,1130.75,1130.75,39,39,78.00
02/16/2005,07:18,1131.00,1131.00,1131.00,1131.00,42,42,84.00
02/16/2005,07:19,1131.00,1131.00,1130.75,1131.00,99,99,198.00
02/16/2005,07:20,1131.00,1131.00,1131.00,1131.00,52,52,104.00
02/16/2005,07:21,1131.00,1131.00,1131.00,1131.00,93,93,186.00
02/16/2005,07:22,1131.00,1131.00,1130.75,1130.75,20,20,40.00
02/16/2005,07:23,1131.00,1131.00,1130.75,1131.00,8,8,16.00
02/16/2005,07:24,1131.00,1131.00,1131.00,1131.00,211,211,422.00
02/16/2005,07:25,1131.00,1131.00,1131.00,1131.00,76,76,152.00
02/16/2005,07:26,1131.25,1131.25,1131.25,1131.25,179,179,358.00
02/16/2005,07:27,1131.25,1131.25,1130.75,1131.00,101,101,202.00
02/16/2005,07:28,1131.00,1131.00,1130.50,1130.75,252,252,504.00
02/16/2005,07:29,1130.50,1130.75,1130.25,1130.25,948,948,1896.00
02/16/2005,07:30,1130.25,1130.50,1129.75,1130.25,1133,1133,2266.00
02/16/2005,07:31,1130.25,1131.00,1130.00,1130.75,531,531,1062.00
02/16/2005,07:32,1130.75,1130.75,1130.50,1130.75,159,159,318.00
02/16/2005,07:33,1130.75,1131.00,1130.00,1130.00,268,268,536.00
02/16/2005,07:34,1130.25,1130.25,1129.75,1129.75,372,372,744.00
02/16/2005,07:35,1129.75,1130.00,1129.75,1129.75,175,175,350.00
02/16/2005,07:36,1129.75,1130.00,1129.50,1129.50,369,369,738.00
02/16/2005,07:37,1129.50,1129.50,1129.00,1129.00,547,547,1094.00
02/16/2005,07:38,1129.00,1129.25,1128.50,1129.00,983,983,1966.00
02/16/2005,07:39,1129.25,1129.50,1129.00,1129.50,443,443,886.00
02/16/2005,07:40,1129.50,1129.75,1129.25,1129.25,548,548,1096.00
02/16/2005,07:41,1129.25,1129.50,1129.00,1129.25,689,689,1378.00
02/16/2005,07:42,1129.25,1129.25,1128.75,1129.00,1039,1039,2078.00
02/16/2005,07:43,1128.75,1129.00,1128.25,1128.50,620,620,1240.00
02/16/2005,07:44,1128.25,1128.50,1127.00,1127.25,1965,1965,3930.00
02/16/2005,07:45,1127.25,1127.50,1126.50,1127.50,1327,1327,2654.00
02/16/2005,07:46,1127.50,1127.75,1127.00,1127.50,1214,1214,2428.00
02/16/2005,07:47,1127.50,1127.50,1126.50,1127.25,1848,1848,3696.00
02/16/2005,07:48,1127.50,1129.00,1127.00,1128.75,1763,1763,3526.00
02/16/2005,07:49,1128.75,1129.50,1128.50,1129.00,760,760,1520.00
02/16/2005,07:50,1129.00,1129.00,1128.50,1128.50,989,989,1978.00
02/16/2005,07:51,1128.50,1128.50,1127.75,1128.25,438,438,876.00
02/16/2005,07:52,1128.50,1128.75,1128.25,1128.75,338,338,676.00
02/16/2005,07:53,1128.75,1129.25,1128.50,1129.00,615,615,1230.00
02/16/2005,07:54,1129.00,1130.00,1128.75,1129.75,913,913,1826.00
02/16/2005,07:55,1129.75,1130.00,1129.50,1129.50,548,548,1096.00
02/16/2005,07:56,1129.50,1129.75,1129.25,1129.50,231,231,462.00
02/16/2005,07:57,1129.25,1129.75,1129.00,1129.25,450,450,900.00
02/16/2005,07:58,1129.25,1129.50,1129.25,1129.50,76,76,152.00
02/16/2005,07:59,1129.50,1129.50,1129.00,1129.25,173,173,346.00
02/16/2005,08:00,1129.25,1129.75,1129.00,1129.00,591,591,1182.00
02/16/2005,08:01,1129.00,1130.00,1129.00,1129.75,896,896,1792.00
02/16/2005,08:02,1129.75,1130.25,1129.50,1130.00,1332,1332,2664.00
02/16/2005,08:03,1130.25,1130.25,1129.50,1129.75,544,544,1088.00
02/16/2005,08:04,1129.75,1130.00,1129.50,1129.75,307,307,614.00
02/16/2005,08:05,1129.50,1129.75,1129.25,1129.50,396,396,792.00
02/16/2005,08:06,1129.50,1130.00,1129.50,1129.50,464,464,928.00
02/16/2005,08:07,1129.75,1131.50,1129.75,1131.50,2282,2282,4564.00
02/16/2005,08:08,1131.50,1131.75,1131.00,1131.25,972,972,1944.00
02/16/2005,08:09,1131.25,1131.25,1130.50,1130.50,527,527,1054.00
02/16/2005,08:10,1130.50,1130.75,1130.25,1130.50,353,353,706.00
02/16/2005,08:11,1130.50,1130.75,1130.50,1130.75,144,144,288.00
02/16/2005,08:12,1130.75,1130.75,1130.25,1130.50,331,331,662.00
02/16/2005,08:13,1130.25,1130.25,1130.25,1130.25,57,57,114.00
02/16/2005,08:14,1130.25,1130.50,1130.25,1130.25,155,155,310.00
02/16/2005,08:15,1130.25,1130.50,1130.00,1130.00,84,84,168.00
02/16/2005,08:16,1130.00,1130.25,1129.75,1130.25,181,181,362.00
02/16/2005,08:17,1130.25,1130.50,1130.00,1130.50,95,95,190.00
02/16/2005,08:18,1130.25,1130.50,1130.25,1130.50,129,129,258.00
02/16/2005,08:19,1130.50,1130.50,1130.25,1130.50,26,26,52.00
02/16/2005,08:20,1130.50,1130.50,1130.00,1130.25,447,447,894.00
02/16/2005,08:21,1130.00,1130.25,1130.00,1130.25,126,126,252.00
02/16/2005,08:22,1130.25,1130.50,1130.25,1130.25,110,110,220.00
02/16/2005,08:23,1130.25,1130.25,1130.25,1130.25,87,87,174.00
02/16/2005,08:24,1130.25,1130.50,1130.25,1130.50,104,104,208.00
02/16/2005,08:25,1130.50,1130.75,1130.50,1130.75,277,277,554.00
02/16/2005,08:26,1130.75,1131.00,1130.75,1131.00,215,215,430.00
02/16/2005,08:27,1130.75,1131.00,1130.75,1130.75,76,76,152.00
02/16/2005,08:28,1131.00,1131.00,1130.75,1130.75,78,78,156.00
02/16/2005,08:29,1130.75,1131.00,1130.75,1130.75,14,14,28.00
02/16/2005,08:30,1130.75,1131.25,1130.75,1131.25,1037,1037,2074.00
02/16/2005,08:31,1131.25,1131.50,1130.75,1131.00,3039,3039,6078.00
02/16/2005,08:32,1131.00,1131.25,1130.50,1130.50,1654,1654,3308.00
02/16/2005,08:33,1130.50,1130.75,1130.00,1130.50,1976,1976,3952.00
02/16/2005,08:34,1130.50,1131.00,1130.25,1130.50,1411,1411,2822.00
02/16/2005,08:35,1130.50,1130.75,1130.25,1130.50,1166,1166,2332.00
02/16/2005,08:36,1130.50,1130.50,1130.00,1130.00,1369,1369,2738.00
02/16/2005,08:37,1130.25,1130.25,1129.75,1130.00,1039,1039,2078.00
02/16/2005,08:38,1130.00,1130.25,1129.75,1130.00,1442,1442,2884.00
02/16/2005,08:39,1130.00,1130.75,1130.00,1130.75,1038,1038,2076.00
02/16/2005,08:40,1130.75,1130.75,1130.25,1130.25,1089,1089,2178.00
02/16/2005,08:41,1130.25,1130.50,1129.75,1130.00,1498,1498,2996.00
02/16/2005,08:42,1129.75,1130.25,1129.25,1129.75,2376,2376,4752.00
02/16/2005,08:43,1129.75,1130.25,1129.50,1130.25,1190,1190,2380.00
02/16/2005,08:44,1130.00,1130.50,1130.00,1130.25,969,969,1938.00
02/16/2005,08:45,1130.25,1130.50,1130.25,1130.50,443,443,886.00
02/16/2005,08:46,1130.50,1130.50,1130.00,1130.00,1722,1722,3444.00
02/16/2005,08:47,1130.00,1130.75,1130.00,1130.75,740,740,1480.00
02/16/2005,08:48,1130.75,1130.75,1130.00,1130.25,569,569,1138.00
02/16/2005,08:49,1130.00,1130.50,1130.00,1130.00,272,272,544.00
02/16/2005,08:50,1130.00,1130.50,1130.00,1130.00,822,822,1644.00
02/16/2005,08:51,1130.00,1130.00,1129.75,1130.00,631,631,1262.00
02/16/2005,08:52,1130.00,1130.50,1129.75,1130.25,1001,1001,2002.00
02/16/2005,08:53,1130.00,1130.25,1129.75,1130.25,275,275,550.00
02/16/2005,08:54,1130.00,1130.25,1130.00,1130.25,568,568,1136.00
02/16/2005,08:55,1130.25,1130.25,1129.75,1130.00,490,490,980.00
02/16/2005,08:56,1130.00,1130.75,1129.75,1130.75,1418,1418,2836.00
02/16/2005,08:57,1130.50,1131.00,1130.50,1130.75,925,925,1850.00
02/16/2005,08:58,1130.75,1130.75,1130.50,1130.75,580,580,1160.00
02/16/2005,08:59,1130.75,1130.75,1130.25,1130.50,542,542,1084.00
02/16/2005,09:00,1130.50,1130.75,1130.00,1130.25,623,623,1246.00
02/16/2005,09:01,1130.25,1130.50,1129.25,1129.50,2402,2402,4804.00
02/16/2005,09:02,1129.50,1129.50,1128.25,1128.75,4394,4394,8788.00
02/16/2005,09:03,1128.75,1130.00,1128.50,1129.75,2118,2118,4236.00
02/16/2005,09:04,1129.75,1130.50,1129.25,1129.75,1982,1982,3964.00
02/16/2005,09:05,1129.50,1130.00,1128.75,1129.75,1790,1790,3580.00
02/16/2005,09:06,1130.00,1130.75,1129.50,1129.75,1795,1795,3590.00
02/16/2005,09:07,1129.75,1130.00,1129.50,1130.00,1266,1266,2532.00
02/16/2005,09:08,1129.75,1130.25,1129.50,1129.50,1065,1065,2130.00
02/16/2005,09:09,1129.75,1129.75,1129.25,1129.50,571,571,1142.00
02/16/2005,09:10,1129.50,1130.25,1129.50,1130.25,304,304,608.00
02/16/2005,09:11,1130.25,1130.50,1130.00,1130.25,832,832,1664.00
02/16/2005,09:12,1130.00,1130.75,1130.00,1130.50,998,998,1996.00
02/16/2005,09:13,1130.50,1130.50,1130.00,1130.00,664,664,1328.00
02/16/2005,09:14,1130.00,1130.50,1130.00,1130.25,294,294,588.00
02/16/2005,09:15,1130.25,1130.50,1129.75,1129.75,1012,1012,2024.00
02/16/2005,09:16,1129.75,1130.25,1129.50,1130.25,770,770,1540.00
02/16/2005,09:17,1130.25,1130.75,1130.00,1130.50,1026,1026,2052.00
02/16/2005,09:18,1130.75,1131.25,1130.50,1131.25,1314,1314,2628.00
02/16/2005,09:19,1131.25,1132.25,1131.00,1132.00,2716,2716,5432.00
02/16/2005,09:20,1132.00,1133.00,1132.00,1132.50,2626,2626,5252.00
02/16/2005,09:21,1132.75,1132.75,1132.25,1132.25,1572,1572,3144.00
02/16/2005,09:22,1132.50,1132.50,1131.75,1132.00,1105,1105,2210.00
02/16/2005,09:23,1132.00,1132.50,1132.00,1132.25,1595,1595,3190.00
02/16/2005,09:24,1132.25,1132.50,1131.75,1132.00,775,775,1550.00
02/16/2005,09:25,1131.75,1132.00,1131.25,1131.50,1823,1823,3646.00
02/16/2005,09:26,1131.50,1131.75,1131.25,1131.50,491,491,982.00
02/16/2005,09:27,1131.25,1131.50,1131.00,1131.50,1185,1185,2370.00
02/16/2005,09:28,1131.25,1131.50,1131.00,1131.25,565,565,1130.00
02/16/2005,09:29,1131.25,1131.25,1131.00,1131.25,288,288,576.00
02/16/2005,09:30,1131.25,1131.75,1131.00,1131.75,1018,1018,2036.00
02/16/2005,09:31,1131.75,1132.00,1131.25,1131.50,1163,1163,2326.00
02/16/2005,09:32,1131.75,1132.00,1131.25,1131.25,907,907,1814.00
02/16/2005,09:33,1131.25,1131.50,1130.75,1131.00,1700,1700,3400.00
02/16/2005,09:34,1131.00,1131.50,1130.50,1131.50,1693,1693,3386.00
02/16/2005,09:35,1131.50,1131.50,1131.25,1131.50,108,108,216.00
02/16/2005,09:36,1131.50,1131.75,1131.25,1131.50,716,716,1432.00
02/16/2005,09:37,1131.50,1131.50,1131.00,1131.25,428,428,856.00
02/16/2005,09:38,1131.25,1131.50,1130.50,1130.75,758,758,1516.00
02/16/2005,09:39,1130.75,1131.00,1130.50,1130.75,592,592,1184.00
02/16/2005,09:40,1130.75,1131.00,1130.25,1130.50,821,821,1642.00
02/16/2005,09:41,1130.50,1130.75,1130.00,1130.50,1215,1215,2430.00
02/16/2005,09:42,1130.75,1130.75,1130.00,1130.00,839,839,1678.00
02/16/2005,09:43,1130.25,1130.50,1129.75,1130.00,997,997,1994.00
02/16/2005,09:44,1130.25,1130.50,1130.00,1130.25,370,370,740.00
02/16/2005,09:45,1130.25,1130.50,1130.00,1130.00,894,894,1788.00
02/16/2005,09:46,1130.25,1130.25,1129.75,1130.25,1173,1173,2346.00
02/16/2005,09:47,1130.25,1130.50,1130.00,1130.25,367,367,734.00
02/16/2005,09:48,1130.00,1130.50,1129.75,1130.50,740,740,1480.00
02/16/2005,09:49,1130.50,1130.50,1130.25,1130.50,119,119,238.00
02/16/2005,09:50,1130.50,1130.50,1130.25,1130.25,321,321,642.00
02/16/2005,09:51,1130.25,1130.50,1129.50,1129.75,1142,1142,2284.00
02/16/2005,09:52,1129.75,1130.00,1129.50,1129.50,957,957,1914.00
02/16/2005,09:53,1129.50,1130.00,1129.25,1130.00,833,833,1666.00
02/16/2005,09:54,1129.75,1130.00,1129.75,1129.75,482,482,964.00
02/16/2005,09:55,1130.00,1130.00,1129.75,1130.00,433,433,866.00
02/16/2005,09:56,1130.00,1130.25,1129.75,1130.00,516,516,1032.00
02/16/2005,09:57,1129.75,1130.25,1129.75,1130.00,648,648,1296.00
02/16/2005,09:58,1130.00,1130.25,1129.75,1130.00,183,183,366.00
02/16/2005,09:59,1130.25,1130.25,1130.00,1130.25,43,43,86.00
02/16/2005,10:00,1130.00,1130.75,1130.00,1130.50,917,917,1834.00
02/16/2005,10:01,1130.50,1130.50,1130.25,1130.50,216,216,432.00
02/16/2005,10:02,1130.50,1130.50,1130.00,1130.25,442,442,884.00
02/16/2005,10:03,1130.25,1130.50,1130.00,1130.00,208,208,416.00
02/16/2005,10:04,1130.00,1130.25,1130.00,1130.00,181,181,362.00
02/16/2005,10:05,1130.00,1130.25,1129.75,1130.00,167,167,334.00
02/16/2005,10:06,1130.00,1130.75,1130.00,1130.75,552,552,1104.00
02/16/2005,10:07,1130.75,1130.75,1130.25,1130.75,262,262,524.00
02/16/2005,10:08,1130.50,1131.00,1130.50,1131.00,834,834,1668.00
02/16/2005,10:09,1130.75,1131.75,1130.75,1131.25,1327,1327,2654.00
02/16/2005,10:10,1131.25,1131.50,1130.75,1131.25,444,444,888.00
02/16/2005,10:11,1131.25,1131.50,1131.00,1131.00,331,331,662.00
02/16/2005,10:12,1131.00,1131.25,1131.00,1131.25,288,288,576.00
02/16/2005,10:13,1131.25,1131.50,1131.00,1131.00,172,172,344.00
02/16/2005,10:14,1131.00,1131.50,1131.00,1131.50,232,232,464.00
02/16/2005,10:15,1131.50,1131.75,1131.25,1131.25,355,355,710.00
02/16/2005,10:16,1131.50,1131.75,1131.25,1131.25,337,337,674.00
02/16/2005,10:17,1131.50,1132.00,1131.25,1132.00,1033,1033,2066.00
02/16/2005,10:18,1132.00,1132.00,1131.50,1131.75,650,650,1300.00
02/16/2005,10:19,1131.50,1131.75,1131.50,1131.75,208,208,416.00
02/16/2005,10:20,1131.50,1131.75,1131.50,1131.50,77,77,154.00
02/16/2005,10:21,1131.50,1131.75,1131.25,1131.50,469,469,938.00
02/16/2005,10:22,1131.50,1131.75,1131.50,1131.50,174,174,348.00
02/16/2005,10:23,1131.50,1131.75,1131.25,1131.50,215,215,430.00
02/16/2005,10:24,1131.25,1131.50,1131.25,1131.25,80,80,160.00
02/16/2005,10:25,1131.25,1131.50,1131.00,1131.25,410,410,820.00
02/16/2005,10:26,1131.25,1131.50,1131.00,1131.25,175,175,350.00
02/16/2005,10:27,1131.00,1131.50,1131.00,1131.50,686,686,1372.00
02/16/2005,10:28,1131.25,1131.50,1131.00,1131.25,160,160,320.00
02/16/2005,10:29,1131.00,1131.50,1131.00,1131.50,211,211,422.00
02/16/2005,10:30,1131.50,1131.75,1131.25,1131.50,515,515,1030.00
02/16/2005,10:31,1131.75,1131.75,1131.00,1131.00,406,406,812.00
02/16/2005,10:32,1131.00,1131.25,1130.75,1131.25,749,749,1498.00
02/16/2005,10:33,1131.25,1131.50,1131.00,1131.25,120,120,240.00
02/16/2005,10:34,1131.00,1131.25,1131.00,1131.00,281,281,562.00
02/16/2005,10:35,1131.00,1131.25,1131.00,1131.25,109,109,218.00
02/16/2005,10:36,1131.25,1131.50,1131.00,1131.00,118,118,236.00
02/16/2005,10:37,1131.25,1131.25,1131.00,1131.00,56,56,112.00
02/16/2005,10:38,1131.00,1131.00,1130.75,1131.00,462,462,924.00
02/16/2005,10:39,1131.00,1131.00,1130.75,1131.00,469,469,938.00
02/16/2005,10:40,1131.00,1131.00,1130.75,1130.75,73,73,146.00
02/16/2005,10:41,1130.75,1131.00,1130.50,1130.75,548,548,1096.00
02/16/2005,10:42,1130.75,1130.75,1130.50,1130.50,720,720,1440.00
02/16/2005,10:43,1130.50,1130.50,1130.25,1130.50,275,275,550.00
02/16/2005,10:44,1130.25,1130.50,1130.25,1130.25,124,124,248.00
02/16/2005,10:45,1130.50,1130.75,1130.25,1130.75,384,384,768.00
02/16/2005,10:46,1130.75,1130.75,1130.50,1130.75,21,21,42.00
02/16/2005,10:47,1130.50,1130.75,1130.25,1130.25,198,198,396.00
02/16/2005,10:48,1130.25,1130.75,1130.25,1130.75,138,138,276.00
02/16/2005,10:49,1130.75,1130.75,1130.50,1130.75,21,21,42.00
02/16/2005,10:50,1130.50,1130.75,1130.50,1130.75,98,98,196.00
02/16/2005,10:51,1130.75,1130.75,1130.50,1130.50,308,308,616.00
02/16/2005,10:52,1130.50,1130.50,1130.25,1130.25,195,195,390.00
02/16/2005,10:53,1130.50,1130.50,1130.25,1130.50,162,162,324.00
02/16/2005,10:54,1130.50,1130.50,1130.25,1130.25,31,31,62.00
02/16/2005,10:55,1130.50,1130.50,1130.00,1130.00,643,643,1286.00
02/16/2005,10:56,1130.25,1130.25,1130.00,1130.25,168,168,336.00
02/16/2005,10:57,1130.00,1130.75,1130.00,1130.50,418,418,836.00
02/16/2005,10:58,1130.75,1130.75,1130.50,1130.50,135,135,270.00
02/16/2005,10:59,1130.50,1130.50,1130.25,1130.50,229,229,458.00
02/16/2005,11:00,1130.50,1130.50,1130.25,1130.50,25,25,50.00
02/16/2005,11:01,1130.50,1130.50,1130.25,1130.25,170,170,340.00
02/16/2005,11:02,1130.50,1130.50,1130.00,1130.00,474,474,948.00
02/16/2005,11:03,1130.00,1130.25,1129.75,1130.00,694,694,1388.00
02/16/2005,11:04,1130.00,1130.25,1129.75,1129.75,269,269,538.00
02/16/2005,11:05,1129.75,1130.00,1129.50,1129.75,549,549,1098.00
02/16/2005,11:06,1129.75,1130.00,1129.50,1129.50,1120,1120,2240.00
02/16/2005,11:07,1129.50,1129.75,1129.50,1129.75,257,257,514.00
02/16/2005,11:08,1129.75,1130.00,1129.50,1129.75,241,241,482.00
02/16/2005,11:09,1129.75,1130.00,1129.50,1129.75,460,460,920.00
02/16/2005,11:10,1129.75,1130.00,1129.75,1130.00,163,163,326.00
02/16/2005,11:11,1130.00,1130.00,1129.75,1130.00,100,100,200.00
02/16/2005,11:12,1130.00,1130.00,1129.75,1129.75,250,250,500.00
02/16/2005,11:13,1129.75,1129.75,1129.50,1129.75,472,472,944.00
02/16/2005,11:14,1129.75,1130.00,1129.50,1130.00,232,232,464.00
02/16/2005,11:15,1130.00,1130.00,1129.75,1129.75,149,149,298.00
02/16/2005,11:16,1129.75,1130.00,1129.75,1130.00,46,46,92.00
02/16/2005,11:17,1130.00,1130.00,1129.75,1130.00,37,37,74.00
02/16/2005,11:18,1129.75,1130.00,1129.75,1129.75,71,71,142.00
02/16/2005,11:19,1130.00,1130.00,1129.75,1130.00,19,19,38.00
02/16/2005,11:20,1129.75,1130.00,1129.75,1129.75,37,37,74.00
02/16/2005,11:21,1129.75,1130.00,1129.75,1130.00,381,381,762.00
02/16/2005,11:22,1130.00,1130.00,1129.75,1129.75,29,29,58.00
02/16/2005,11:23,1129.75,1130.00,1129.75,1130.00,41,41,82.00
02/16/2005,11:24,1129.75,1130.25,1129.75,1130.25,568,568,1136.00
02/16/2005,11:25,1130.25,1130.25,1129.75,1130.25,303,303,606.00
02/16/2005,11:26,1130.00,1130.50,1130.00,1130.00,489,489,978.00
02/16/2005,11:27,1130.25,1130.50,1130.00,1130.25,133,133,266.00
02/16/2005,11:28,1130.50,1130.50,1130.25,1130.50,16,16,32.00
02/16/2005,11:29,1130.50,1130.50,1130.25,1130.25,72,72,144.00
02/16/2005,11:30,1130.25,1130.50,1130.00,1130.25,206,206,412.00
02/16/2005,11:31,1130.00,1130.25,1130.00,1130.25,74,74,148.00
02/16/2005,11:32,1130.25,1130.50,1130.00,1130.25,273,273,546.00
02/16/2005,11:33,1130.25,1130.25,1130.25,1130.25,120,120,240.00
02/16/2005,11:34,1130.25,1130.50,1130.00,1130.25,97,97,194.00
02/16/2005,11:35,1130.25,1130.50,1130.25,1130.25,15,15,30.00
02/16/2005,11:36,1130.25,1130.50,1130.00,1130.25,89,89,178.00
02/16/2005,11:37,1130.25,1130.50,1130.00,1130.25,121,121,242.00
02/16/2005,11:38,1130.25,1130.25,1130.00,1130.00,72,72,144.00
02/16/2005,11:39,1130.25,1130.25,1130.00,1130.25,153,153,306.00
02/16/2005,11:40,1130.25,1130.75,1130.25,1130.50,665,665,1330.00
02/16/2005,11:41,1130.50,1130.75,1130.50,1130.50,55,55,110.00
02/16/2005,11:42,1130.75,1130.75,1130.50,1130.75,40,40,80.00
02/16/2005,11:43,1130.50,1130.75,1130.50,1130.75,34,34,68.00
02/16/2005,11:44,1130.75,1130.75,1130.50,1130.75,30,30,60.00
02/16/2005,11:45,1130.75,1130.75,1130.50,1130.50,17,17,34.00
02/16/2005,11:46,1130.75,1131.25,1130.50,1131.25,1570,1570,3140.00
02/16/2005,11:47,1131.25,1131.25,1130.50,1130.75,1062,1062,2124.00
02/16/2005,11:48,1130.50,1130.75,1130.25,1130.50,552,552,1104.00
02/16/2005,11:49,1130.50,1130.50,1130.25,1130.25,87,87,174.00
02/16/2005,11:50,1130.50,1130.50,1130.25,1130.25,239,239,478.00
02/16/2005,11:51,1130.25,1130.50,1130.00,1130.50,150,150,300.00
02/16/2005,11:52,1130.50,1130.50,1130.25,1130.25,44,44,88.00
02/16/2005,11:53,1130.50,1130.50,1130.25,1130.25,13,13,26.00
02/16/2005,11:54,1130.50,1130.50,1130.25,1130.50,26,26,52.00
02/16/2005,11:55,1130.25,1130.75,1130.25,1130.75,108,108,216.00
02/16/2005,11:56,1130.75,1130.75,1130.50,1130.50,140,140,280.00
02/16/2005,11:57,1130.50,1130.50,1130.25,1130.50,14,14,28.00
02/16/2005,11:58,1130.50,1130.50,1130.25,1130.25,133,133,266.00
02/16/2005,11:59,1130.50,1130.50,1130.00,1130.00,417,417,834.00
02/16/2005,12:00,1130.00,1130.25,1130.00,1130.25,196,196,392.00
02/16/2005,12:01,1130.25,1130.50,1130.00,1130.25,220,220,440.00
02/16/2005,12:02,1130.25,1130.25,1129.75,1130.00,693,693,1386.00
02/16/2005,12:03,1130.00,1130.00,1129.75,1130.00,478,478,956.00
02/16/2005,12:04,1130.00,1130.25,1129.75,1130.00,231,231,462.00
02/16/2005,12:05,1130.25,1130.50,1130.00,1130.25,254,254,508.00
02/16/2005,12:06,1130.50,1130.75,1130.25,1130.50,147,147,294.00
02/16/2005,12:07,1130.50,1130.50,1130.25,1130.50,117,117,234.00
02/16/2005,12:08,1130.50,1130.75,1130.25,1130.75,86,86,172.00
02/16/2005,12:09,1130.50,1130.75,1130.50,1130.50,104,104,208.00
02/16/2005,12:10,1130.75,1130.75,1130.50,1130.75,96,96,192.00
02/16/2005,12:11,1130.75,1130.75,1130.50,1130.50,33,33,66.00
02/16/2005,12:12,1130.75,1130.75,1130.75,1130.75,52,52,104.00
02/16/2005,12:13,1130.75,1130.75,1130.50,1130.50,122,122,244.00
02/16/2005,12:14,1130.75,1130.75,1130.50,1130.50,63,63,126.00
02/16/2005,12:15,1130.75,1130.75,1130.50,1130.75,63,63,126.00
02/16/2005,12:16,1130.75,1131.00,1130.50,1131.00,226,226,452.00
02/16/2005,12:17,1131.00,1131.00,1130.75,1130.75,193,193,386.00
02/16/2005,12:18,1130.75,1131.00,1130.25,1130.50,754,754,1508.00
02/16/2005,12:19,1130.50,1131.50,1130.25,1131.25,1593,1593,3186.00
02/16/2005,12:20,1131.25,1131.25,1130.75,1130.75,519,519,1038.00
02/16/2005,12:21,1131.00,1131.25,1130.75,1131.00,417,417,834.00
02/16/2005,12:22,1130.75,1131.00,1130.25,1130.50,1165,1165,2330.00
02/16/2005,12:23,1130.50,1130.75,1130.25,1130.50,571,571,1142.00
02/16/2005,12:24,1130.50,1130.75,1130.25,1130.75,101,101,202.00
02/16/2005,12:25,1130.75,1131.00,1130.50,1131.00,371,371,742.00
02/16/2005,12:26,1131.00,1131.00,1130.50,1130.50,175,175,350.00
02/16/2005,12:27,1130.75,1130.75,1130.50,1130.75,87,87,174.00
02/16/2005,12:28,1130.50,1130.75,1130.25,1130.25,295,295,590.00
02/16/2005,12:29,1130.25,1130.75,1130.25,1130.75,175,175,350.00
02/16/2005,12:30,1130.50,1130.75,1130.50,1130.50,175,175,350.00
02/16/2005,12:31,1130.50,1130.75,1130.25,1130.25,140,140,280.00
02/16/2005,12:32,1130.25,1130.50,1129.75,1130.00,1275,1275,2550.00
02/16/2005,12:33,1130.00,1130.00,1129.25,1129.50,1875,1875,3750.00
02/16/2005,12:34,1129.75,1130.25,1129.50,1129.75,1865,1865,3730.00
02/16/2005,12:35,1130.00,1130.25,1129.75,1130.00,520,520,1040.00
02/16/2005,12:36,1129.75,1130.00,1129.75,1129.75,513,513,1026.00
02/16/2005,12:37,1129.75,1129.75,1129.25,1129.75,1196,1196,2392.00
02/16/2005,12:38,1129.75,1129.75,1129.25,1129.50,444,444,888.00
02/16/2005,12:39,1129.50,1129.75,1129.25,1129.75,318,318,636.00
02/16/2005,12:40,1129.75,1129.75,1129.25,1129.75,609,609,1218.00
02/16/2005,12:41,1129.75,1130.25,1129.50,1130.00,1020,1020,2040.00
02/16/2005,12:42,1129.75,1130.00,1129.75,1130.00,53,53,106.00
02/16/2005,12:43,1130.00,1130.00,1129.75,1130.00,103,103,206.00
02/16/2005,12:44,1130.00,1130.00,1129.75,1130.00,370,370,740.00
02/16/2005,12:45,1130.00,1130.00,1129.75,1130.00,47,47,94.00
02/16/2005,12:46,1130.00,1130.00,1129.50,1129.50,623,623,1246.00
02/16/2005,12:47,1129.75,1130.00,1129.50,1130.00,176,176,352.00
02/16/2005,12:48,1129.75,1130.75,1129.75,1130.50,1421,1421,2842.00
02/16/2005,12:49,1130.50,1130.75,1130.25,1130.50,780,780,1560.00
02/16/2005,12:50,1130.50,1130.75,1130.50,1130.75,112,112,224.00
02/16/2005,12:51,1130.50,1130.75,1130.50,1130.75,61,61,122.00
02/16/2005,12:52,1130.75,1130.75,1130.25,1130.50,219,219,438.00
02/16/2005,12:53,1130.50,1130.75,1130.25,1130.25,658,658,1316.00
02/16/2005,12:54,1130.25,1130.50,1130.25,1130.50,28,28,56.00
02/16/2005,12:55,1130.50,1130.50,1130.25,1130.25,29,29,58.00
02/16/2005,12:56,1130.50,1131.50,1130.25,1131.00,1994,1994,3988.00
02/16/2005,12:57,1131.25,1131.75,1131.00,1131.50,2132,2132,4264.00
02/16/2005,12:58,1131.50,1131.50,1131.00,1131.25,374,374,748.00
02/16/2005,12:59,1131.00,1131.25,1131.00,1131.00,150,150,300.00
02/16/2005,13:00,1131.00,1131.25,1130.75,1130.75,1528,1528,3056.00
02/16/2005,13:01,1130.75,1131.25,1130.75,1131.00,214,214,428.00
02/16/2005,13:02,1131.00,1131.25,1130.75,1130.75,233,233,466.00
02/16/2005,13:03,1130.75,1131.00,1130.75,1131.00,42,42,84.00
02/16/2005,13:04,1131.00,1131.00,1130.75,1130.75,59,59,118.00
02/16/2005,13:05,1131.00,1131.00,1130.75,1131.00,50,50,100.00
02/16/2005,13:06,1130.75,1131.50,1130.75,1131.25,408,408,816.00
02/16/2005,13:07,1131.00,1131.50,1131.00,1131.50,305,305,610.00
02/16/2005,13:08,1131.50,1132.25,1131.25,1131.75,2784,2784,5568.00
02/16/2005,13:09,1131.75,1132.00,1131.50,1131.50,555,555,1110.00
02/16/2005,13:10,1131.50,1132.00,1131.50,1131.75,745,745,1490.00
02/16/2005,13:11,1131.75,1132.50,1131.75,1132.00,2121,2121,4242.00
02/16/2005,13:12,1132.00,1132.25,1131.75,1131.75,993,993,1986.00
02/16/2005,13:13,1131.75,1132.00,1131.50,1131.50,405,405,810.00
02/16/2005,13:14,1131.75,1131.75,1131.50,1131.75,89,89,178.00
02/16/2005,13:15,1131.50,1131.75,1131.25,1131.25,511,511,1022.00
02/16/2005,13:16,1131.25,1131.50,1131.25,1131.25,41,41,82.00
02/16/2005,13:17,1131.25,1131.75,1131.25,1131.75,510,510,1020.00
02/16/2005,13:18,1131.75,1131.75,1131.25,1131.25,197,197,394.00
02/16/2005,13:19,1131.25,1131.75,1131.25,1131.50,228,228,456.00
02/16/2005,13:20,1131.50,1131.75,1131.50,1131.75,46,46,92.00
02/16/2005,13:21,1131.50,1131.75,1131.50,1131.50,86,86,172.00
02/16/2005,13:22,1131.50,1131.75,1131.25,1131.50,139,139,278.00
02/16/2005,13:23,1131.50,1131.75,1131.50,1131.75,24,24,48.00
02/16/2005,13:24,1131.75,1131.75,1131.50,1131.75,197,197,394.00
02/16/2005,13:25,1131.75,1132.50,1131.50,1132.25,1792,1792,3584.00
02/16/2005,13:26,1132.50,1132.50,1132.00,1132.00,156,156,312.00
02/16/2005,13:27,1132.25,1132.25,1131.75,1132.25,722,722,1444.00
02/16/2005,13:28,1132.25,1132.25,1131.75,1132.00,176,176,352.00
02/16/2005,13:29,1131.75,1132.00,1131.75,1131.75,190,190,380.00
02/16/2005,13:30,1132.00,1132.25,1132.00,1132.00,184,184,368.00
02/16/2005,13:31,1132.25,1132.75,1132.00,1132.25,1983,1983,3966.00
02/16/2005,13:32,1132.25,1132.75,1132.25,1132.75,341,341,682.00
02/16/2005,13:33,1132.50,1132.75,1132.25,1132.50,1209,1209,2418.00
02/16/2005,13:34,1132.25,1132.50,1132.25,1132.50,150,150,300.00
02/16/2005,13:35,1132.50,1132.75,1132.25,1132.25,624,624,1248.00
02/16/2005,13:36,1132.50,1132.75,1132.25,1132.50,359,359,718.00
02/16/2005,13:37,1132.50,1132.75,1132.25,1132.25,89,89,178.00
02/16/2005,13:38,1132.25,1132.50,1132.25,1132.25,656,656,1312.00
02/16/2005,13:39,1132.25,1132.50,1131.75,1132.00,1266,1266,2532.00
02/16/2005,13:40,1132.00,1132.25,1131.50,1131.50,1030,1030,2060.00
02/16/2005,13:41,1131.75,1131.75,1131.50,1131.75,252,252,504.00
02/16/2005,13:42,1131.75,1132.00,1131.50,1131.75,295,295,590.00
02/16/2005,13:43,1132.00,1132.00,1131.50,1132.00,273,273,546.00
02/16/2005,13:44,1131.75,1132.50,1131.75,1132.00,1673,1673,3346.00
02/16/2005,13:45,1132.25,1134.25,1132.25,1134.00,4854,4854,9708.00
02/16/2005,13:46,1134.25,1134.50,1133.25,1133.25,3442,3442,6884.00
02/16/2005,13:47,1133.25,1133.75,1133.25,1133.25,633,633,1266.00
02/16/2005,13:48,1133.50,1133.50,1133.00,1133.50,1018,1018,2036.00
02/16/2005,13:49,1133.25,1133.50,1133.25,1133.50,207,207,414.00
02/16/2005,13:50,1133.50,1133.50,1132.75,1132.75,1089,1089,2178.00
02/16/2005,13:51,1132.75,1133.25,1132.75,1133.00,363,363,726.00
02/16/2005,13:52,1133.00,1133.50,1133.00,1133.50,433,433,866.00
02/16/2005,13:53,1133.50,1134.00,1133.25,1133.50,1582,1582,3164.00
02/16/2005,13:54,1133.75,1134.00,1133.50,1134.00,1080,1080,2160.00
02/16/2005,13:55,1133.75,1134.75,1133.75,1134.25,4156,4156,8312.00
02/16/2005,13:56,1134.25,1134.50,1134.00,1134.50,1484,1484,2968.00
02/16/2005,13:57,1134.25,1134.75,1134.25,1134.50,983,983,1966.00
02/16/2005,13:58,1134.50,1135.75,1134.25,1135.25,6078,6078,12156.00
02/16/2005,13:59,1135.50,1136.00,1135.00,1135.50,2889,2889,5778.00
02/16/2005,14:00,1135.75,1135.75,1135.50,1135.75,1486,1486,2972.00
02/16/2005,14:01,1135.75,1136.50,1135.50,1136.00,3373,3373,6746.00
02/16/2005,14:02,1136.00,1136.00,1135.50,1135.50,494,494,988.00
02/16/2005,14:03,1135.50,1135.75,1135.25,1135.25,1080,1080,2160.00
02/16/2005,14:04,1135.50,1135.50,1135.25,1135.25,502,502,1004.00
02/16/2005,14:05,1135.25,1135.50,1134.75,1135.25,1341,1341,2682.00
02/16/2005,14:06,1135.00,1135.25,1134.75,1134.75,588,588,1176.00
02/16/2005,14:07,1134.75,1135.00,1134.75,1134.75,136,136,272.00
02/16/2005,14:08,1135.00,1135.25,1134.75,1135.25,808,808,1616.00
02/16/2005,14:09,1135.00,1136.00,1135.00,1135.75,1825,1825,3650.00
02/16/2005,14:10,1135.75,1135.75,1135.25,1135.75,806,806,1612.00
02/16/2005,14:11,1135.50,1135.75,1135.25,1135.50,643,643,1286.00
02/16/2005,14:12,1135.25,1135.50,1135.00,1135.25,522,522,1044.00
02/16/2005,14:13,1135.25,1135.75,1135.25,1135.50,317,317,634.00
02/16/2005,14:14,1135.75,1136.00,1135.50,1135.75,1520,1520,3040.00
02/16/2005,14:15,1135.75,1136.00,1135.50,1135.75,371,371,742.00
02/16/2005,14:16,1135.50,1136.00,1135.25,1135.50,950,950,1900.00
02/16/2005,14:17,1135.25,1135.50,1135.00,1135.50,432,432,864.00
02/16/2005,14:18,1135.50,1135.50,1134.75,1134.75,929,929,1858.00
02/16/2005,14:19,1135.00,1135.25,1134.75,1135.00,761,761,1522.00
02/16/2005,14:20,1135.00,1135.50,1135.00,1135.50,459,459,918.00
02/16/2005,14:21,1135.25,1135.50,1135.00,1135.00,456,456,912.00
02/16/2005,14:22,1135.00,1135.25,1134.75,1135.00,441,441,882.00
02/16/2005,14:23,1135.00,1135.25,1135.00,1135.25,340,340,680.00
02/16/2005,14:24,1135.00,1135.50,1135.00,1135.25,580,580,1160.00
02/16/2005,14:25,1135.00,1135.25,1134.50,1134.50,1820,1820,3640.00
02/16/2005,14:26,1134.75,1134.75,1134.25,1134.75,2103,2103,4206.00
02/16/2005,14:27,1134.75,1134.75,1134.25,1134.50,374,374,748.00
02/16/2005,14:28,1134.50,1134.75,1134.25,1134.25,345,345,690.00
02/16/2005,14:29,1134.25,1134.75,1134.00,1134.50,917,917,1834.00
02/16/2005,14:30,1134.50,1135.00,1134.50,1134.75,908,908,1816.00
02/16/2005,14:31,1134.50,1134.75,1134.25,1134.75,577,577,1154.00
02/16/2005,14:32,1134.75,1134.75,1134.50,1134.50,230,230,460.00
02/16/2005,14:33,1134.50,1134.75,1134.00,1134.25,691,691,1382.00
02/16/2005,14:34,1134.25,1134.50,1134.00,1134.25,548,548,1096.00
02/16/2005,14:35,1134.25,1134.50,1133.50,1134.00,1373,1373,2746.00
02/16/2005,14:36,1133.75,1134.25,1133.75,1134.00,1493,1493,2986.00
02/16/2005,14:37,1134.00,1134.25,1134.00,1134.25,192,192,384.00
02/16/2005,14:38,1134.00,1134.25,1134.00,1134.00,166,166,332.00
02/16/2005,14:39,1134.00,1134.25,1133.75,1134.25,633,633,1266.00
02/16/2005,14:40,1134.00,1134.25,1133.25,1133.25,2112,2112,4224.00
02/16/2005,14:41,1133.50,1133.75,1133.25,1133.50,1247,1247,2494.00
02/16/2005,14:42,1133.75,1134.00,1133.50,1133.75,551,551,1102.00
02/16/2005,14:43,1133.75,1134.00,1133.75,1134.00,863,863,1726.00
02/16/2005,14:44,1134.00,1134.25,1133.75,1133.75,285,285,570.00
02/16/2005,14:45,1133.75,1134.25,1133.75,1134.00,598,598,1196.00
02/16/2005,14:46,1133.75,1134.00,1133.75,1134.00,389,389,778.00
02/16/2005,14:47,1134.00,1134.25,1133.25,1134.00,1413,1413,2826.00
02/16/2005,14:48,1134.00,1134.25,1133.75,1134.00,317,317,634.00
02/16/2005,14:49,1134.00,1134.25,1134.00,1134.00,552,552,1104.00
02/16/2005,14:50,1134.00,1134.00,1133.75,1133.75,43,43,86.00
02/16/2005,14:51,1133.75,1134.50,1133.75,1134.50,1555,1555,3110.00
02/16/2005,14:52,1134.50,1134.50,1134.25,1134.50,251,251,502.00
02/16/2005,14:53,1134.50,1134.50,1134.25,1134.50,544,544,1088.00
02/16/2005,14:54,1134.50,1134.75,1134.00,1134.00,1089,1089,2178.00
02/16/2005,14:55,1134.00,1134.25,1134.00,1134.00,275,275,550.00
02/16/2005,14:56,1134.00,1134.50,1133.75,1134.00,2008,2008,4016.00
02/16/2005,14:57,1134.25,1134.25,1134.00,1134.25,483,483,966.00
02/16/2005,14:58,1134.50,1134.50,1133.75,1134.25,653,653,1306.00
02/16/2005,14:59,1134.00,1134.25,1133.75,1134.00,559,559,1118.00
02/16/2005,15:00,1134.00,1134.25,1133.50,1133.75,2740,2740,5480.00
02/16/2005,15:01,1133.50,1133.75,1133.00,1133.00,3063,3063,6126.00
02/16/2005,15:02,1133.00,1133.25,1132.75,1133.25,1151,1151,2302.00
02/16/2005,15:03,1133.00,1133.50,1133.00,1133.50,1519,1519,3038.00
02/16/2005,15:04,1133.50,1133.50,1133.25,1133.50,448,448,896.00
02/16/2005,15:05,1133.50,1133.50,1133.25,1133.25,1115,1115,2230.00
02/16/2005,15:06,1133.25,1133.50,1133.25,1133.50,732,732,1464.00
02/16/2005,15:07,1133.25,1133.50,1133.25,1133.25,393,393,786.00
02/16/2005,15:08,1133.25,1133.75,1133.25,1133.75,1139,1139,2278.00
02/16/2005,15:09,1133.50,1134.00,1133.50,1134.00,636,636,1272.00
02/16/2005,15:10,1134.00,1134.00,1133.75,1134.00,996,996,1992.00
02/16/2005,15:11,1134.00,1134.00,1133.50,1133.75,829,829,1658.00
02/16/2005,15:12,1133.75,1134.00,1133.50,1133.75,1445,1445,2890.00
02/16/2005,15:13,1133.75,1133.75,1133.50,1133.75,97,97,194.00
02/16/2005,15:14,1133.75,1133.75,1133.50,1133.50,628,628,1256.00
02/16/2005,15:15,1133.50,1133.75,1133.25,1133.50,3039,3039,6078.00
02/16/2005,15:16,1133.50,1133.50,1133.50,1133.50,1,1,2.00
02/16/2005,15:31,1133.75,1134.00,1133.50,1134.00,161,185,346.00
02/16/2005,15:32,1134.00,1134.00,1133.75,1133.75,20,7,27.00
02/16/2005,15:33,1133.75,1134.00,1133.75,1133.75,4,5,9.00
02/16/2005,15:34,1133.75,1134.00,1133.75,1133.75,59,163,222.00
02/16/2005,15:35,1133.75,1134.00,1133.75,1134.00,106,38,144.00
02/16/2005,15:36,1133.75,1134.00,1133.75,1134.00,55,8,63.00
02/16/2005,15:37,1133.75,1134.00,1133.75,1133.75,1,73,74.00
02/16/2005,15:38,1134.00,1134.00,1133.75,1133.75,2,1,3.00
02/16/2005,15:39,1133.75,1133.75,1133.50,1133.50,0,64,64.00
02/16/2005,15:40,1133.75,1133.75,1133.75,1133.75,5,0,5.00
02/16/2005,15:41,1133.50,1133.50,1133.50,1133.50,0,10,10.00
02/16/2005,15:42,1133.75,1133.75,1133.50,1133.50,1,4,5.00
02/16/2005,15:43,1133.50,1133.75,1133.50,1133.75,1,1,2.00
02/16/2005,15:44,1133.50,1133.50,1133.50,1133.50,0,171,171.00
02/16/2005,15:45,1133.50,1133.50,1133.50,1133.50,0,17,17.00
02/16/2005,15:47,1133.50,1133.50,1133.50,1133.50,0,1,1.00
02/16/2005,15:48,1133.50,1133.75,1133.50,1133.50,1,33,34.00
02/16/2005,15:49,1133.75,1133.75,1133.50,1133.50,1,1,2.00
02/16/2005,15:51,1133.75,1133.75,1133.75,1133.75,3,0,3.00
02/16/2005,15:52,1133.75,1133.75,1133.75,1133.75,176,0,176.00
02/16/2005,15:53,1133.75,1133.75,1133.75,1133.75,55,0,55.00
02/16/2005,15:54,1133.50,1133.75,1133.50,1133.50,1,214,215.00
02/16/2005,15:55,1133.50,1133.50,1133.25,1133.50,11,2,13.00
02/16/2005,15:56,1133.25,1133.50,1133.25,1133.25,2,41,43.00
02/16/2005,15:57,1133.50,1133.50,1133.25,1133.50,3,50,53.00
02/16/2005,15:58,1133.25,1133.25,1133.25,1133.25,0,21,21.00
02/16/2005,15:59,1133.50,1133.50,1133.50,1133.50,1,0,1.00
02/16/2005,16:00,1133.50,1133.50,1133.25,1133.50,106,12,118.00
02/16/2005,17:01,1133.50,1133.75,1133.25,1133.50,284,111,395.00
02/16/2005,17:02,1133.50,1133.50,1133.50,1133.50,13,0,13.00
02/16/2005,17:04,1133.50,1133.50,1133.50,1133.50,6,0,6.00
02/16/2005,17:06,1133.50,1133.50,1133.50,1133.50,7,0,7.00
02/16/2005,17:07,1133.50,1133.50,1133.50,1133.50,8,0,8.00
02/16/2005,17:09,1133.50,1133.50,1133.25,1133.25,30,23,53.00
02/16/2005,17:10,1133.50,1133.50,1133.50,1133.50,8,0,8.00
02/16/2005,17:11,1133.50,1133.50,1133.50,1133.50,4,0,4.00
02/16/2005,17:16,1133.25,1133.25,1133.25,1133.25,0,1,1.00
02/16/2005,17:17,1133.50,1133.50,1133.50,1133.50,2,0,2.00
02/16/2005,17:19,1133.25,1133.25,1133.25,1133.25,0,4,4.00
02/16/2005,17:20,1133.25,1133.25,1133.25,1133.25,0,2,2.00
02/16/2005,17:22,1133.25,1133.25,1133.25,1133.25,0,2,2.00
02/16/2005,17:25,1133.25,1133.25,1133.25,1133.25,0,62,62.00
02/16/2005,17:26,1133.00,1133.00,1133.00,1133.00,0,1,1.00
02/16/2005,17:27,1133.25,1133.25,1133.25,1133.25,5,0,5.00
02/16/2005,17:30,1133.25,1133.25,1133.25,1133.25,2,0,2.00
02/16/2005,17:35,1133.50,1133.50,1133.50,1133.50,1,0,1.00
02/16/2005,17:36,1133.25,1133.25,1133.25,1133.25,0,15,15.00
02/16/2005,17:37,1133.25,1133.25,1133.25,1133.25,0,12,12.00
02/16/2005,17:38,1133.25,1133.25,1133.25,1133.25,0,1,1.00
02/16/2005,17:40,1133.25,1133.25,1133.25,1133.25,0,5,5.00
02/16/2005,17:42,1133.25,1133.25,1133.00,1133.00,0,15,15.00
02/16/2005,17:45,1133.25,1133.25,1133.25,1133.25,1,0,1.00
02/16/2005,17:49,1133.25,1133.25,1133.25,1133.25,1,0,1.00
02/16/2005,17:52,1133.25,1133.25,1133.00,1133.00,1,1,2.00
02/16/2005,17:53,1133.25,1133.25,1133.25,1133.25,16,0,16.00
02/16/2005,17:54,1133.25,1133.50,1133.25,1133.50,4,0,4.00
02/16/2005,18:01,1133.50,1133.50,1133.25,1133.25,1,1,2.00
02/16/2005,18:02,1133.25,1133.25,1133.25,1133.25,0,1,1.00
02/16/2005,18:04,1133.50,1133.50,1133.25,1133.25,1,2,3.00
02/16/2005,18:06,1133.25,1133.25,1133.25,1133.25,0,1,1.00
02/16/2005,18:07,1133.50,1133.50,1133.50,1133.50,1,0,1.00
02/16/2005,18:08,1133.25,1133.25,1133.25,1133.25,0,41,41.00
02/16/2005,18:11,1133.25,1133.25,1133.25,1133.25,0,15,15.00
02/16/2005,18:12,1133.25,1133.25,1133.25,1133.25,0,5,5.00
02/16/2005,18:13,1133.25,1133.25,1133.25,1133.25,0,13,13.00
02/16/2005,18:14,1133.25,1133.25,1133.25,1133.25,0,1,1.00
02/16/2005,18:17,1133.25,1133.25,1133.25,1133.25,0,1,1.00
02/16/2005,18:22,1133.25,1133.25,1133.25,1133.25,0,2,2.00
02/16/2005,18:24,1133.25,1133.25,1133.25,1133.25,0,6,6.00
02/16/2005,18:28,1133.50,1133.50,1133.50,1133.50,72,0,72.00
02/16/2005,18:30,1133.50,1133.50,1133.50,1133.50,1,0,1.00
02/16/2005,18:31,1133.50,1133.50,1133.50,1133.50,5,0,5.00
02/16/2005,18:33,1133.50,1133.75,1133.50,1133.75,13,0,13.00
02/16/2005,18:35,1133.50,1133.50,1133.50,1133.50,0,1,1.00
02/16/2005,18:37,1133.75,1133.75,1133.75,1133.75,10,0,10.00
02/16/2005,18:40,1133.75,1133.75,1133.75,1133.75,130,0,130.00
02/16/2005,18:43,1133.75,1133.75,1133.75,1133.75,23,0,23.00
02/16/2005,18:44,1133.75,1133.75,1133.75,1133.75,1,0,1.00
02/16/2005,18:45,1133.75,1133.75,1133.75,1133.75,2,0,2.00
02/16/2005,18:46,1133.75,1133.75,1133.75,1133.75,6,0,6.00
02/16/2005,18:47,1133.75,1133.75,1133.75,1133.75,2,0,2.00
02/16/2005,18:48,1134.00,1134.00,1134.00,1134.00,4,0,4.00
02/16/2005,18:49,1134.00,1134.00,1134.00,1134.00,15,0,15.00
02/16/2005,18:50,1133.75,1133.75,1133.75,1133.75,0,1,1.00
02/16/2005,18:55,1134.00,1134.00,1133.75,1134.00,69,1,70.00
02/16/2005,18:56,1134.00,1134.00,1134.00,1134.00,50,0,50.00
02/16/2005,18:59,1134.00,1134.00,1134.00,1134.00,5,0,5.00
02/16/2005,19:00,1134.00,1134.00,1134.00,1134.00,1,0,1.00
02/16/2005,19:01,1133.75,1133.75,1133.75,1133.75,0,2,2.00
02/16/2005,19:04,1133.75,1133.75,1133.75,1133.75,0,3,3.00
02/16/2005,19:08,1133.75,1133.75,1133.75,1133.75,0,2,2.00
02/16/2005,19:19,1133.75,1133.75,1133.75,1133.75,0,64,64.00
02/16/2005,19:22,1133.75,1133.75,1133.75,1133.75,0,7,7.00
02/16/2005,19:23,1133.75,1133.75,1133.75,1133.75,0,17,17.00
02/16/2005,19:25,1133.75,1133.75,1133.75,1133.75,0,20,20.00
02/16/2005,19:31,1133.75,1133.75,1133.75,1133.75,0,2,2.00
02/16/2005,19:35,1133.75,1133.75,1133.75,1133.75,0,1,1.00
02/16/2005,19:36,1133.75,1133.75,1133.75,1133.75,0,3,3.00
02/16/2005,19:37,1133.75,1133.75,1133.75,1133.75,0,1,1.00
02/16/2005,19:38,1133.75,1133.75,1133.75,1133.75,0,2,2.00
02/16/2005,19:39,1133.75,1133.75,1133.75,1133.75,0,3,3.00
02/16/2005,19:40,1133.75,1133.75,1133.75,1133.75,0,1,1.00
02/16/2005,19:42,1133.75,1133.75,1133.75,1133.75,0,3,3.00
02/16/2005,19:43,1133.75,1133.75,1133.75,1133.75,0,1,1.00
02/16/2005,19:45,1134.00,1134.00,1134.00,1134.00,1,0,1.00
02/16/2005,19:46,1133.75,1134.00,1133.75,1134.00,31,2,33.00
02/16/2005,19:55,1133.75,1133.75,1133.75,1133.75,0,1,1.00
02/16/2005,19:58,1133.75,1133.75,1133.75,1133.75,0,5,5.00
02/16/2005,20:00,1134.00,1134.00,1134.00,1134.00,1,0,1.00
02/16/2005,20:01,1133.75,1134.00,1133.75,1134.00,1,1,2.00
02/16/2005,20:06,1133.75,1133.75,1133.75,1133.75,0,5,5.00
02/16/2005,20:07,1134.00,1134.00,1134.00,1134.00,1,0,1.00
02/16/2005,20:08,1133.75,1133.75,1133.75,1133.75,0,30,30.00
02/16/2005,20:09,1133.75,1133.75,1133.75,1133.75,0,13,13.00
02/16/2005,20:10,1133.75,1133.75,1133.75,1133.75,0,33,33.00
02/16/2005,20:11,1133.75,1133.75,1133.75,1133.75,0,3,3.00
02/16/2005,20:12,1133.75,1133.75,1133.75,1133.75,0,14,14.00
02/16/2005,20:14,1134.00,1134.00,1133.75,1133.75,1,1,2.00
02/16/2005,20:17,1133.75,1133.75,1133.75,1133.75,0,4,4.00
02/16/2005,20:18,1133.75,1133.75,1133.75,1133.75,0,1,1.00
02/16/2005,20:20,1133.75,1133.75,1133.75,1133.75,0,1,1.00
02/16/2005,20:21,1133.75,1133.75,1133.75,1133.75,0,3,3.00
02/16/2005,20:22,1133.75,1133.75,1133.75,1133.75,0,6,6.00
02/16/2005,20:25,1133.50,1133.50,1133.50,1133.50,0,2,2.00
02/16/2005,20:27,1133.75,1133.75,1133.75,1133.75,10,0,10.00
02/16/2005,20:29,1133.75,1133.75,1133.75,1133.75,10,0,10.00
02/16/2005,20:30,1133.75,1133.75,1133.75,1133.75,1,0,1.00
02/16/2005,20:32,1134.00,1134.00,1134.00,1134.00,1,0,1.00
02/16/2005,20:33,1133.75,1134.00,1133.75,1134.00,1,1,2.00
02/16/2005,20:40,1134.00,1134.00,1133.75,1133.75,20,24,44.00
02/16/2005,20:41,1133.75,1133.75,1133.75,1133.75,0,5,5.00
02/16/2005,20:43,1133.75,1133.75,1133.75,1133.75,0,1,1.00
02/16/2005,20:44,1133.75,1133.75,1133.75,1133.75,0,14,14.00
02/16/2005,20:47,1133.50,1133.50,1133.50,1133.50,0,2,2.00
02/16/2005,20:48,1133.75,1133.75,1133.75,1133.75,5,0,5.00
02/16/2005,20:49,1133.75,1133.75,1133.75,1133.75,5,0,5.00
02/16/2005,20:50,1133.75,1133.75,1133.75,1133.75,3,0,3.00
02/16/2005,20:53,1133.50,1133.50,1133.50,1133.50,0,1,1.00
02/16/2005,20:55,1133.50,1133.50,1133.50,1133.50,0,40,40.00
02/16/2005,20:56,1133.75,1133.75,1133.50,1133.50,8,1,9.00
02/16/2005,20:57,1133.50,1133.50,1133.50,1133.50,0,5,5.00
02/16/2005,20:58,1133.50,1133.50,1133.50,1133.50,0,11,11.00
02/16/2005,20:59,1133.25,1133.25,1133.25,1133.25,0,20,20.00
02/16/2005,21:00,1133.50,1133.50,1133.25,1133.25,1,19,20.00
02/16/2005,21:02,1133.50,1133.50,1133.50,1133.50,2,0,2.00
02/16/2005,21:03,1133.50,1133.50,1133.50,1133.50,1,0,1.00
02/16/2005,21:04,1133.50,1133.50,1133.50,1133.50,2,0,2.00
02/16/2005,21:06,1133.50,1133.50,1133.50,1133.50,26,0,26.00
02/16/2005,21:07,1133.50,1133.50,1133.50,1133.50,5,0,5.00
02/16/2005,21:09,1133.50,1133.50,1133.50,1133.50,1,0,1.00
02/16/2005,21:10,1133.50,1133.50,1133.50,1133.50,1,0,1.00
02/16/2005,21:11,1133.50,1133.50,1133.50,1133.50,12,0,12.00
02/16/2005,21:13,1133.50,1133.50,1133.50,1133.50,1,0,1.00
02/16/2005,21:15,1133.50,1133.50,1133.50,1133.50,1,0,1.00
02/16/2005,21:16,1133.25,1133.25,1133.25,1133.25,0,1,1.00
02/16/2005,21:21,1133.25,1133.75,1133.25,1133.75,3,2,5.00
02/16/2005,21:22,1133.50,1133.50,1133.50,1133.50,0,2,2.00
02/16/2005,21:23,1133.50,1133.50,1133.50,1133.50,0,1,1.00
02/16/2005,21:27,1133.50,1133.50,1133.50,1133.50,0,5,5.00
02/16/2005,21:31,1133.50,1133.50,1133.50,1133.50,0,5,5.00
02/16/2005,21:33,1133.50,1133.75,1133.50,1133.50,2,5,7.00
02/16/2005,21:35,1133.25,1133.25,1133.25,1133.25,0,1,1.00
02/16/2005,21:36,1133.50,1133.50,1133.50,1133.50,2,0,2.00
02/16/2005,21:49,1133.50,1133.50,1133.50,1133.50,10,0,10.00
02/16/2005,21:51,1133.50,1133.75,1133.50,1133.75,9,0,9.00
02/16/2005,21:52,1133.75,1133.75,1133.50,1133.50,8,10,18.00
02/16/2005,21:55,1133.50,1133.50,1133.50,1133.50,0,6,6.00
02/16/2005,21:56,1133.50,1133.50,1133.50,1133.50,0,1,1.00
02/16/2005,21:57,1133.50,1133.50,1133.50,1133.50,0,3,3.00
02/16/2005,22:00,1133.75,1133.75,1133.50,1133.50,3,1,4.00
02/16/2005,22:01,1133.50,1133.50,1133.50,1133.50,0,3,3.00
02/16/2005,22:02,1133.50,1133.50,1133.50,1133.50,0,5,5.00
02/16/2005,22:03,1133.50,1133.50,1133.50,1133.50,0,5,5.00
02/16/2005,22:20,1133.75,1133.75,1133.75,1133.75,2,0,2.00
02/16/2005,22:26,1133.75,1133.75,1133.75,1133.75,2,0,2.00
02/16/2005,22:30,1133.50,1133.50,1133.50,1133.50,0,1,1.00
02/16/2005,22:33,1133.50,1133.50,1133.50,1133.50,0,1,1.00
02/16/2005,22:36,1133.50,1133.50,1133.50,1133.50,0,1,1.00
02/16/2005,22:50,1133.75,1133.75,1133.75,1133.75,30,0,30.00
02/16/2005,22:55,1133.50,1133.50,1133.50,1133.50,0,1,1.00
02/16/2005,23:00,1133.50,1133.50,1133.50,1133.50,0,3,3.00
02/16/2005,23:02,1133.75,1133.75,1133.75,1133.75,1,0,1.00
02/16/2005,23:14,1133.75,1133.75,1133.75,1133.75,1,0,1.00
02/16/2005,23:15,1133.75,1133.75,1133.75,1133.75,2,0,2.00
02/16/2005,23:24,1133.75,1133.75,1133.75,1133.75,1,0,1.00
02/16/2005,23:28,1133.75,1133.75,1133.75,1133.75,2,0,2.00
02/16/2005,23:31,1133.75,1133.75,1133.75,1133.75,3,0,3.00
02/16/2005,23:32,1133.75,1133.75,1133.75,1133.75,2,0,2.00
02/16/2005,23:34,1133.75,1133.75,1133.75,1133.75,2,0,2.00
02/16/2005,23:38,1133.75,1133.75,1133.75,1133.75,1,0,1.00
02/16/2005,23:53,1133.50,1133.50,1133.50,1133.50,0,1,1.00
02/16/2005,23:55,1133.75,1133.75,1133.75,1133.75,1,0,1.00
02/17/2005,00:00,1133.75,1133.75,1133.75,1133.75,2,0,2.00
02/17/2005,00:01,1133.75,1133.75,1133.75,1133.75,10,0,10.00
02/17/2005,00:03,1133.75,1133.75,1133.75,1133.75,2,0,2.00
02/17/2005,00:06,1133.75,1133.75,1133.75,1133.75,1,0,1.00
02/17/2005,00:10,1133.50,1133.50,1133.50,1133.50,0,2,2.00
02/17/2005,00:15,1133.50,1133.50,1133.50,1133.50,0,1,1.00
02/17/2005,00:17,1133.50,1133.50,1133.50,1133.50,0,1,1.00
02/17/2005,00:19,1133.50,1133.50,1133.50,1133.50,0,1,1.00
02/17/2005,00:20,1133.50,1133.50,1133.50,1133.50,0,2,2.00
02/17/2005,00:29,1133.50,1133.50,1133.50,1133.50,0,5,5.00
02/17/2005,00:33,1133.50,1133.50,1133.50,1133.50,0,1,1.00
02/17/2005,00:36,1133.75,1133.75,1133.75,1133.75,1,0,1.00
02/17/2005,00:38,1133.50,1133.50,1133.50,1133.50,0,1,1.00
02/17/2005,00:44,1133.50,1133.50,1133.50,1133.50,0,100,100.00
02/17/2005,00:45,1133.50,1133.50,1133.50,1133.50,0,80,80.00
02/17/2005,00:46,1133.25,1133.50,1133.25,1133.50,2,15,17.00
02/17/2005,00:55,1133.25,1133.25,1133.25,1133.25,0,1,1.00
02/17/2005,00:56,1133.25,1133.25,1133.25,1133.25,0,1,1.00
02/17/2005,00:57,1133.50,1133.50,1133.50,1133.50,1,0,1.00
02/17/2005,00:58,1133.25,1133.25,1133.25,1133.25,0,3,3.00
02/17/2005,01:01,1133.50,1133.50,1133.50,1133.50,1,0,1.00
02/17/2005,01:08,1133.25,1133.25,1133.25,1133.25,0,1,1.00
02/17/2005,01:09,1133.25,1133.50,1133.25,1133.50,4,12,16.00
02/17/2005,01:17,1133.25,1133.25,1133.25,1133.25,0,1,1.00
02/17/2005,01:20,1133.50,1133.50,1133.50,1133.50,41,0,41.00
02/17/2005,01:21,1133.50,1133.50,1133.50,1133.50,5,0,5.00
02/17/2005,01:22,1133.50,1133.50,1133.50,1133.50,1,0,1.00
02/17/2005,01:28,1133.75,1133.75,1133.75,1133.75,81,0,81.00
02/17/2005,01:29,1133.75,1133.75,1133.75,1133.75,1,0,1.00
02/17/2005,01:34,1133.50,1133.50,1133.50,1133.50,0,3,3.00
02/17/2005,01:37,1133.50,1133.50,1133.50,1133.50,0,20,20.00
02/17/2005,01:39,1133.75,1133.75,1133.75,1133.75,1,0,1.00
02/17/2005,01:40,1133.50,1133.50,1133.50,1133.50,0,23,23.00
02/17/2005,01:41,1133.50,1133.50,1133.50,1133.50,0,5,5.00
02/17/2005,01:43,1133.50,1133.50,1133.50,1133.50,0,11,11.00
02/17/2005,01:45,1133.25,1133.25,1133.25,1133.25,0,50,50.00
02/17/2005,01:46,1133.50,1133.50,1133.50,1133.50,26,0,26.00
02/17/2005,01:48,1133.25,1133.25,1133.25,1133.25,0,15,15.00
02/17/2005,01:49,1133.25,1133.25,1133.25,1133.25,0,2,2.00
02/17/2005,01:50,1133.25,1133.25,1133.25,1133.25,0,4,4.00
02/17/2005,01:52,1133.25,1133.25,1133.25,1133.25,0,2,2.00
02/17/2005,01:53,1133.25,1133.25,1133.25,1133.25,0,61,61.00
02/17/2005,01:54,1133.25,1133.25,1133.25,1133.25,0,15,15.00
02/17/2005,01:55,1133.25,1133.25,1133.25,1133.25,0,3,3.00
02/17/2005,01:56,1133.25,1133.25,1133.25,1133.25,0,19,19.00
02/17/2005,01:57,1133.25,1133.25,1133.00,1133.00,0,5,5.00
02/17/2005,01:59,1133.25,1133.25,1133.25,1133.25,51,0,51.00
02/17/2005,02:00,1133.25,1133.25,1133.25,1133.25,3,0,3.00
02/17/2005,02:01,1133.25,1133.50,1133.25,1133.25,44,20,64.00
02/17/2005,02:02,1133.25,1133.75,1133.25,1133.75,6,20,26.00
02/17/2005,02:03,1133.50,1133.50,1133.25,1133.25,0,16,16.00
02/17/2005,02:04,1133.25,1133.50,1133.25,1133.50,25,2,27.00
02/17/2005,02:05,1133.50,1133.50,1133.50,1133.50,23,0,23.00
02/17/2005,02:06,1133.50,1133.50,1133.50,1133.50,7,0,7.00
02/17/2005,02:08,1133.50,1133.50,1133.50,1133.50,4,0,4.00
02/17/2005,02:09,1133.50,1133.50,1133.50,1133.50,2,0,2.00
02/17/2005,02:10,1133.50,1133.50,1133.50,1133.50,1,0,1.00
02/17/2005,02:11,1133.50,1133.50,1133.50,1133.50,4,0,4.00
02/17/2005,02:12,1133.75,1133.75,1133.50,1133.50,14,54,68.00
02/17/2005,02:13,1133.50,1133.50,1133.50,1133.50,0,26,26.00
02/17/2005,02:15,1133.50,1133.75,1133.50,1133.50,22,55,77.00
02/17/2005,02:16,1133.50,1133.50,1133.25,1133.50,5,28,33.00
02/17/2005,02:17,1133.25,1133.25,1133.25,1133.25,0,5,5.00
02/17/2005,02:18,1133.25,1133.25,1133.25,1133.25,0,37,37.00
02/17/2005,02:19,1133.25,1133.25,1133.00,1133.25,1,2,3.00
02/17/2005,02:20,1133.00,1133.00,1133.00,1133.00,0,5,5.00
02/17/2005,02:21,1133.25,1133.25,1133.25,1133.25,81,0,81.00
02/17/2005,02:22,1133.25,1133.25,1133.25,1133.25,26,0,26.00
02/17/2005,02:23,1133.25,1133.25,1133.25,1133.25,20,0,20.00
02/17/2005,02:24,1133.25,1133.25,1133.25,1133.25,36,0,36.00
02/17/2005,02:26,1133.25,1133.50,1133.25,1133.50,2,0,2.00
02/17/2005,02:27,1133.25,1133.25,1133.25,1133.25,0,10,10.00
02/17/2005,02:29,1133.25,1133.25,1133.25,1133.25,0,67,67.00
02/17/2005,02:30,1133.25,1133.25,1133.25,1133.25,0,8,8.00
02/17/2005,02:31,1133.25,1133.25,1133.25,1133.25,0,6,6.00
02/17/2005,02:32,1133.25,1133.25,1133.25,1133.25,0,36,36.00
02/17/2005,02:33,1133.25,1133.25,1133.25,1133.25,0,17,17.00
02/17/2005,02:34,1133.25,1133.75,1133.25,1133.75,135,5,140.00
02/17/2005,02:35,1133.75,1133.75,1133.75,1133.75,5,0,5.00
02/17/2005,02:36,1133.50,1133.50,1133.50,1133.50,0,26,26.00
02/17/2005,02:39,1133.50,1133.50,1133.25,1133.50,3,2,5.00
02/17/2005,02:40,1133.25,1133.25,1133.25,1133.25,0,1,1.00
02/17/2005,02:41,1133.25,1133.25,1133.25,1133.25,0,5,5.00
02/17/2005,02:44,1133.50,1133.50,1133.50,1133.50,15,0,15.00
02/17/2005,02:46,1133.50,1133.50,1133.50,1133.50,51,0,51.00
02/17/2005,02:47,1133.50,1133.50,1133.50,1133.50,6,0,6.00
02/17/2005,02:49,1133.50,1133.50,1133.50,1133.50,1,0,1.00
02/17/2005,02:51,1133.75,1134.00,1133.75,1133.75,75,6,81.00
02/17/2005,02:52,1133.75,1133.75,1133.75,1133.75,0,40,40.00
02/17/2005,02:53,1133.75,1133.75,1133.75,1133.75,0,2,2.00
02/17/2005,02:54,1133.75,1133.75,1133.75,1133.75,0,15,15.00
02/17/2005,02:55,1133.75,1134.00,1133.75,1134.00,11,9,20.00
02/17/2005,02:56,1133.75,1133.75,1133.75,1133.75,0,47,47.00
02/17/2005,02:57,1133.75,1133.75,1133.50,1133.50,0,76,76.00
02/17/2005,02:58,1133.75,1133.75,1133.50,1133.50,1,13,14.00
02/17/2005,02:59,1133.25,1133.25,1133.25,1133.25,0,143,143.00
02/17/2005,03:00,1133.00,1133.25,1133.00,1133.25,44,1,45.00
02/17/2005,03:01,1133.25,1133.25,1133.25,1133.25,3,0,3.00
02/17/2005,03:02,1133.25,1133.25,1133.00,1133.00,3,1,4.00
02/17/2005,03:03,1133.00,1133.00,1133.00,1133.00,0,87,87.00
02/17/2005,03:04,1133.00,1133.00,1132.75,1132.75,0,143,143.00
02/17/2005,03:05,1133.00,1133.00,1133.00,1133.00,32,0,32.00
02/17/2005,03:06,1133.00,1133.00,1133.00,1133.00,6,0,6.00
02/17/2005,03:07,1132.75,1132.75,1132.50,1132.75,26,293,319.00
02/17/2005,03:08,1132.75,1132.75,1132.75,1132.75,43,0,43.00
02/17/2005,03:09,1132.75,1132.75,1132.75,1132.75,5,0,5.00
02/17/2005,03:10,1132.75,1132.75,1132.75,1132.75,27,0,27.00
02/17/2005,03:11,1132.75,1132.75,1132.50,1132.50,3,10,13.00
02/17/2005,03:14,1132.50,1132.50,1132.50,1132.50,0,25,25.00
02/17/2005,03:15,1132.50,1132.50,1132.50,1132.50,0,3,3.00
02/17/2005,03:16,1132.75,1132.75,1132.50,1132.75,15,2,17.00
02/17/2005,03:17,1133.00,1133.00,1132.75,1132.75,2,15,17.00
02/17/2005,03:18,1132.75,1132.75,1132.75,1132.75,0,5,5.00
02/17/2005,03:19,1132.75,1133.00,1132.75,1133.00,68,2,70.00
02/17/2005,03:20,1132.75,1133.00,1132.75,1133.00,22,1,23.00
02/17/2005,03:21,1133.00,1133.00,1133.00,1133.00,4,0,4.00
02/17/2005,03:22,1133.00,1133.25,1133.00,1133.25,39,0,39.00
02/17/2005,03:23,1133.00,1133.25,1133.00,1133.25,2,12,14.00
02/17/2005,03:24,1133.25,1133.25,1133.00,1133.00,1,5,6.00
02/17/2005,03:25,1133.25,1133.25,1133.25,1133.25,3,0,3.00
02/17/2005,03:26,1133.00,1133.00,1133.00,1133.00,0,10,10.00
02/17/2005,03:27,1133.00,1133.25,1133.00,1133.25,3,8,11.00
02/17/2005,03:28,1133.00,1133.25,1133.00,1133.25,2,2,4.00
02/17/2005,03:29,1133.00,1133.25,1133.00,1133.25,22,1,23.00
02/17/2005,03:30,1133.25,1133.50,1133.25,1133.50,183,0,183.00
02/17/2005,03:31,1133.50,1133.75,1133.50,1133.75,201,0,201.00
02/17/2005,03:33,1133.50,1133.50,1133.50,1133.50,0,52,52.00
02/17/2005,03:34,1133.50,1133.75,1133.50,1133.50,1,4,5.00
02/17/2005,03:36,1133.50,1133.50,1133.50,1133.50,0,3,3.00
02/17/2005,03:37,1133.50,1133.50,1133.50,1133.50,0,54,54.00
02/17/2005,03:38,1133.25,1133.25,1133.25,1133.25,0,3,3.00
02/17/2005,03:40,1133.50,1133.50,1133.50,1133.50,10,0,10.00
02/17/2005,03:41,1133.25,1133.25,1133.25,1133.25,0,8,8.00
02/17/2005,03:43,1133.50,1133.50,1133.50,1133.50,60,0,60.00
02/17/2005,03:44,1133.50,1133.50,1133.50,1133.50,3,0,3.00
02/17/2005,03:45,1133.50,1133.50,1133.50,1133.50,5,0,5.00
02/17/2005,03:46,1133.50,1133.50,1133.50,1133.50,3,0,3.00
02/17/2005,03:47,1133.75,1133.75,1133.75,1133.75,1,0,1.00
02/17/2005,03:48,1133.75,1133.75,1133.75,1133.75,5,0,5.00
02/17/2005,03:49,1133.75,1134.00,1133.75,1134.00,175,0,175.00
02/17/2005,03:50,1134.00,1134.25,1134.00,1134.00,187,2,189.00
02/17/2005,03:51,1134.00,1134.00,1134.00,1134.00,0,42,42.00
02/17/2005,03:52,1133.75,1133.75,1133.50,1133.50,0,29,29.00
02/17/2005,03:55,1133.75,1134.00,1133.75,1133.75,39,4,43.00
02/17/2005,03:56,1133.75,1133.75,1133.75,1133.75,0,37,37.00
02/17/2005,03:57,1133.75,1133.75,1133.75,1133.75,0,7,7.00
02/17/2005,03:58,1133.75,1133.75,1133.75,1133.75,0,7,7.00
02/17/2005,03:59,1133.75,1133.75,1133.75,1133.75,0,4,4.00
02/17/2005,04:01,1133.75,1133.75,1133.75,1133.75,0,40,40.00
02/17/2005,04:03,1133.75,1133.75,1133.75,1133.75,0,1,1.00
02/17/2005,04:04,1134.00,1134.00,1134.00,1134.00,134,0,134.00
02/17/2005,04:05,1134.00,1134.00,1134.00,1134.00,30,0,30.00
02/17/2005,04:06,1134.00,1134.00,1134.00,1134.00,5,0,5.00
02/17/2005,04:07,1133.75,1133.75,1133.75,1133.75,0,5,5.00
02/17/2005,04:08,1133.75,1133.75,1133.75,1133.75,0,17,17.00
02/17/2005,04:10,1133.75,1133.75,1133.75,1133.75,0,23,23.00
02/17/2005,04:11,1133.75,1133.75,1133.75,1133.75,0,2,2.00
02/17/2005,04:12,1134.00,1134.00,1134.00,1134.00,5,0,5.00
02/17/2005,04:13,1134.00,1134.00,1134.00,1134.00,25,0,25.00
02/17/2005,04:14,1134.00,1134.00,1134.00,1134.00,24,0,24.00
02/17/2005,04:15,1134.00,1134.00,1133.75,1133.75,9,1,10.00
02/17/2005,04:16,1133.75,1133.75,1133.75,1133.75,0,5,5.00
02/17/2005,04:17,1133.75,1133.75,1133.75,1133.75,0,5,5.00
02/17/2005,04:18,1133.75,1133.75,1133.75,1133.75,0,21,21.00
02/17/2005,04:19,1133.75,1133.75,1133.75,1133.75,0,6,6.00
02/17/2005,04:20,1134.00,1134.00,1133.75,1133.75,3,1,4.00
02/17/2005,04:21,1133.75,1133.75,1133.50,1133.50,0,105,105.00
02/17/2005,04:22,1133.75,1133.75,1133.75,1133.75,30,0,30.00
02/17/2005,04:23,1133.75,1133.75,1133.75,1133.75,15,0,15.00
02/17/2005,04:25,1134.00,1134.25,1134.00,1134.25,31,0,31.00
02/17/2005,04:26,1134.00,1134.00,1134.00,1134.00,0,3,3.00
02/17/2005,04:28,1134.00,1134.00,1134.00,1134.00,0,11,11.00
02/17/2005,04:29,1134.00,1134.25,1134.00,1134.25,1,8,9.00
02/17/2005,04:31,1134.00,1134.00,1134.00,1134.00,0,8,8.00
02/17/2005,04:32,1134.00,1134.00,1134.00,1134.00,0,1,1.00
02/17/2005,04:35,1134.00,1134.00,1134.00,1134.00,0,25,25.00
02/17/2005,04:36,1133.75,1133.75,1133.75,1133.75,0,7,7.00
02/17/2005,04:37,1134.00,1134.00,1134.00,1134.00,3,0,3.00
02/17/2005,04:39,1133.75,1134.00,1133.75,1134.00,4,10,14.00
02/17/2005,04:41,1134.00,1134.00,1134.00,1134.00,95,0,95.00
02/17/2005,04:43,1134.00,1134.00,1134.00,1134.00,1,0,1.00
02/17/2005,04:45,1133.75,1133.75,1133.75,1133.75,0,1,1.00
02/17/2005,04:46,1134.00,1134.00,1134.00,1134.00,1,0,1.00
02/17/2005,04:48,1134.00,1134.00,1134.00,1134.00,10,0,10.00
02/17/2005,04:50,1134.00,1134.00,1134.00,1134.00,35,0,35.00
02/17/2005,04:53,1134.00,1134.00,1134.00,1134.00,60,0,60.00
02/17/2005,04:54,1134.00,1134.00,1133.75,1134.00,8,1,9.00
02/17/2005,04:55,1134.00,1134.00,1134.00,1134.00,2,0,2.00
02/17/2005,04:56,1134.00,1134.25,1134.00,1134.00,36,8,44.00
02/17/2005,04:57,1134.00,1134.25,1134.00,1134.25,1,13,14.00
02/17/2005,04:58,1134.00,1134.00,1134.00,1134.00,0,8,8.00
02/17/2005,04:59,1134.00,1134.00,1134.00,1134.00,0,29,29.00
02/17/2005,05:00,1133.75,1133.75,1133.75,1133.75,0,1,1.00
02/17/2005,05:01,1133.75,1133.75,1133.75,1133.75,0,11,11.00
02/17/2005,05:03,1133.75,1133.75,1133.75,1133.75,0,2,2.00
02/17/2005,05:05,1133.75,1133.75,1133.75,1133.75,0,6,6.00
02/17/2005,05:08,1133.75,1133.75,1133.75,1133.75,0,15,15.00
02/17/2005,05:09,1133.75,1133.75,1133.50,1133.50,0,52,52.00
02/17/2005,05:11,1133.75,1134.00,1133.75,1134.00,50,0,50.00
02/17/2005,05:12,1133.75,1133.75,1133.75,1133.75,0,15,15.00
02/17/2005,05:13,1134.00,1134.00,1134.00,1134.00,1,0,1.00
02/17/2005,05:16,1133.75,1133.75,1133.75,1133.75,0,1,1.00
02/17/2005,05:17,1133.75,1133.75,1133.50,1133.50,0,23,23.00
02/17/2005,05:18,1133.50,1133.75,1133.50,1133.75,1,10,11.00
02/17/2005,05:19,1133.75,1133.75,1133.75,1133.75,6,0,6.00
02/17/2005,05:23,1133.75,1133.75,1133.75,1133.75,20,0,20.00
02/17/2005,05:28,1134.00,1134.00,1134.00,1134.00,7,0,7.00
02/17/2005,05:29,1134.00,1134.00,1134.00,1134.00,63,0,63.00
02/17/2005,05:30,1133.75,1134.00,1133.75,1134.00,2,1,3.00
02/17/2005,05:33,1134.00,1134.00,1134.00,1134.00,1,0,1.00
02/17/2005,05:36,1133.75,1133.75,1133.75,1133.75,0,103,103.00
02/17/2005,05:37,1133.75,1133.75,1133.75,1133.75,0,3,3.00
02/17/2005,05:39,1133.75,1133.75,1133.75,1133.75,0,1,1.00
02/17/2005,05:40,1133.75,1134.00,1133.75,1134.00,5,25,30.00
02/17/2005,05:41,1133.75,1133.75,1133.50,1133.75,6,77,83.00
02/17/2005,05:43,1133.75,1133.75,1133.50,1133.50,5,1,6.00
02/17/2005,05:44,1133.50,1133.50,1133.50,1133.50,0,3,3.00
02/17/2005,05:46,1133.75,1134.00,1133.75,1134.00,7,0,7.00
02/17/2005,05:47,1133.75,1133.75,1133.75,1133.75,0,2,2.00
02/17/2005,05:48,1133.75,1133.75,1133.75,1133.75,0,4,4.00
02/17/2005,05:49,1134.00,1134.00,1134.00,1134.00,4,0,4.00
02/17/2005,05:50,1133.75,1133.75,1133.75,1133.75,0,20,20.00
02/17/2005,05:51,1133.75,1133.75,1133.75,1133.75,0,1,1.00
02/17/2005,05:54,1133.75,1134.00,1133.75,1134.00,5,30,35.00
02/17/2005,05:55,1134.00,1134.00,1134.00,1134.00,5,0,5.00
02/17/2005,05:57,1134.00,1134.00,1134.00,1134.00,7,0,7.00
02/17/2005,05:58,1133.75,1133.75,1133.75,1133.75,0,1,1.00
02/17/2005,05:59,1133.75,1133.75,1133.75,1133.75,0,1,1.00
02/17/2005,06:00,1133.75,1133.75,1133.75,1133.75,0,53,53.00
02/17/2005,06:06,1133.75,1133.75,1133.75,1133.75,0,2,2.00
02/17/2005,06:07,1134.00,1134.00,1134.00,1134.00,55,0,55.00
02/17/2005,06:09,1134.00,1134.00,1134.00,1134.00,1,0,1.00
02/17/2005,06:10,1134.00,1134.00,1133.75,1133.75,2,4,6.00
02/17/2005,06:12,1133.75,1133.75,1133.75,1133.75,0,4,4.00
02/17/2005,06:14,1133.75,1133.75,1133.75,1133.75,0,6,6.00
02/17/2005,06:15,1134.00,1134.00,1134.00,1134.00,4,0,4.00
02/17/2005,06:16,1134.00,1134.00,1134.00,1134.00,1,0,1.00
02/17/2005,06:17,1134.00,1134.00,1134.00,1134.00,5,0,5.00
02/17/2005,06:19,1134.00,1134.00,1134.00,1134.00,10,0,10.00
02/17/2005,06:21,1134.00,1134.00,1133.75,1133.75,50,1,51.00
02/17/2005,06:22,1134.00,1134.00,1133.75,1133.75,86,1,87.00
02/17/2005,06:23,1134.00,1134.00,1134.00,1134.00,28,0,28.00
02/17/2005,06:24,1134.00,1134.00,1134.00,1134.00,1,0,1.00
02/17/2005,06:25,1134.00,1134.25,1134.00,1134.25,25,0,25.00
02/17/2005,06:26,1134.00,1134.00,1134.00,1134.00,0,6,6.00
02/17/2005,06:27,1134.00,1134.00,1134.00,1134.00,0,136,136.00
02/17/2005,06:28,1134.00,1134.00,1134.00,1134.00,0,87,87.00
02/17/2005,06:29,1134.00,1134.00,1134.00,1134.00,0,6,6.00
02/17/2005,06:32,1134.00,1134.00,1134.00,1134.00,0,1,1.00
02/17/2005,06:34,1134.00,1134.00,1134.00,1134.00,0,2,2.00
02/17/2005,06:37,1134.00,1134.00,1134.00,1134.00,0,2,2.00
02/17/2005,06:38,1134.00,1134.00,1134.00,1134.00,0,30,30.00
02/17/2005,06:39,1134.00,1134.00,1134.00,1134.00,0,227,227.00
02/17/2005,06:40,1134.00,1134.00,1134.00,1134.00,0,7,7.00
02/17/2005,06:41,1134.00,1134.00,1134.00,1134.00,0,5,5.00
02/17/2005,06:42,1133.75,1134.00,1133.75,1134.00,5,1,6.00
02/17/2005,06:45,1134.25,1134.25,1134.25,1134.25,5,0,5.00
02/17/2005,06:48,1134.25,1134.25,1134.25,1134.25,402,0,402.00
02/17/2005,06:49,1134.25,1134.50,1134.25,1134.25,146,1,147.00
02/17/2005,06:50,1134.25,1134.25,1134.25,1134.25,0,2,2.00
02/17/2005,06:51,1134.25,1134.25,1134.25,1134.25,0,1,1.00
02/17/2005,06:52,1134.25,1134.25,1134.25,1134.25,0,87,87.00
02/17/2005,06:53,1134.25,1134.25,1134.25,1134.25,0,10,10.00
02/17/2005,06:54,1134.25,1134.25,1134.25,1134.25,0,1,1.00
02/17/2005,06:57,1134.25,1134.50,1134.25,1134.50,12,49,61.00
02/17/2005,06:58,1134.25,1134.25,1134.25,1134.25,0,6,6.00
02/17/2005,06:59,1134.25,1134.25,1134.25,1134.25,0,1,1.00
02/17/2005,07:00,1134.00,1134.00,1134.00,1134.00,0,1,1.00
02/17/2005,07:01,1134.25,1134.25,1134.25,1134.25,10,0,10.00
02/17/2005,07:05,1134.00,1134.00,1134.00,1134.00,0,1,1.00
02/17/2005,07:06,1134.00,1134.25,1134.00,1134.00,18,253,271.00
02/17/2005,07:07,1134.00,1134.25,1134.00,1134.25,1,2,3.00
02/17/2005,07:08,1134.25,1134.25,1134.00,1134.00,2,1,3.00
02/17/2005,07:09,1134.00,1134.00,1134.00,1134.00,0,49,49.00
02/17/2005,07:10,1134.00,1134.00,1134.00,1134.00,0,2,2.00
02/17/2005,07:11,1133.75,1134.25,1133.75,1134.25,86,7,93.00
02/17/2005,07:12,1134.00,1134.00,1134.00,1134.00,0,1,1.00
02/17/2005,07:14,1134.25,1134.50,1134.25,1134.25,73,16,89.00
02/17/2005,07:15,1134.25,1134.50,1134.25,1134.50,2,1,3.00
02/17/2005,07:16,1134.25,1134.50,1134.25,1134.50,360,1,361.00
02/17/2005,07:17,1134.50,1134.50,1134.50,1134.50,2,0,2.00
02/17/2005,07:18,1134.50,1134.75,1134.50,1134.50,113,1,114.00
02/17/2005,07:19,1134.50,1134.75,1134.50,1134.75,4,3,7.00
02/17/2005,07:20,1134.50,1134.50,1134.50,1134.50,0,2,2.00
02/17/2005,07:21,1134.50,1134.50,1134.50,1134.50,0,5,5.00
02/17/2005,07:22,1134.75,1134.75,1134.50,1134.50,4,2,6.00
02/17/2005,07:23,1134.75,1134.75,1134.50,1134.50,50,120,170.00
02/17/2005,07:24,1134.50,1134.50,1134.25,1134.25,0,52,52.00
02/17/2005,07:26,1134.50,1134.50,1134.25,1134.25,20,1,21.00
02/17/2005,07:27,1134.50,1134.50,1134.25,1134.50,9,3,12.00
02/17/2005,07:28,1134.50,1134.50,1134.25,1134.50,5,3,8.00
02/17/2005,07:29,1134.50,1134.75,1134.50,1134.75,258,1,259.00
02/17/2005,07:30,1134.75,1135.00,1134.50,1134.50,149,52,201.00
02/17/2005,07:31,1134.75,1134.75,1134.00,1134.25,177,316,493.00
02/17/2005,07:32,1134.50,1134.50,1134.25,1134.25,109,87,196.00
02/17/2005,07:33,1134.25,1134.25,1134.00,1134.25,7,343,350.00
02/17/2005,07:34,1134.25,1134.25,1134.00,1134.25,29,4,33.00
02/17/2005,07:35,1134.00,1134.25,1134.00,1134.25,2,56,58.00
02/17/2005,07:36,1134.25,1134.25,1134.00,1134.00,3,1,4.00
02/17/2005,07:37,1134.00,1134.00,1134.00,1134.00,0,128,128.00
02/17/2005,07:38,1134.00,1134.00,1134.00,1134.00,0,74,74.00
02/17/2005,07:39,1134.00,1134.00,1134.00,1134.00,0,60,60.00
02/17/2005,07:40,1134.00,1134.25,1134.00,1134.25,3,87,90.00
02/17/2005,07:41,1134.00,1134.25,1134.00,1134.00,1,7,8.00
02/17/2005,07:42,1134.25,1134.25,1134.25,1134.25,108,0,108.00
02/17/2005,07:43,1134.25,1134.25,1134.00,1134.25,5,1,6.00
02/17/2005,07:44,1134.25,1134.25,1134.25,1134.25,335,0,335.00
02/17/2005,07:45,1134.25,1134.25,1134.25,1134.25,5,0,5.00
02/17/2005,07:46,1134.50,1134.50,1134.50,1134.50,5,0,5.00
02/17/2005,07:47,1134.50,1134.50,1134.50,1134.50,51,0,51.00
02/17/2005,07:48,1134.25,1134.25,1134.25,1134.25,0,3,3.00
02/17/2005,07:49,1134.25,1134.50,1134.25,1134.25,1,21,22.00
02/17/2005,07:50,1134.25,1134.25,1134.25,1134.25,0,3,3.00
02/17/2005,07:51,1134.25,1134.50,1134.25,1134.50,1,9,10.00
02/17/2005,07:52,1134.25,1134.25,1134.25,1134.25,0,1,1.00
02/17/2005,07:53,1134.50,1134.50,1134.50,1134.50,3,0,3.00
02/17/2005,07:54,1134.25,1134.50,1134.25,1134.25,4,121,125.00
02/17/2005,07:55,1134.25,1134.25,1134.00,1134.25,26,74,100.00
02/17/2005,07:56,1134.25,1134.25,1134.25,1134.25,1,0,1.00
02/17/2005,07:57,1134.25,1134.25,1134.25,1134.25,102,0,102.00
02/17/2005,07:58,1134.00,1134.25,1134.00,1134.00,2,36,38.00
02/17/2005,07:59,1134.25,1134.25,1134.00,1134.25,11,5,16.00
02/17/2005,08:00,1134.25,1134.25,1134.25,1134.25,5,0,5.00
02/17/2005,08:01,1134.25,1134.25,1134.00,1134.25,10,2,12.00
02/17/2005,08:02,1134.00,1134.00,1134.00,1134.00,0,1,1.00
02/17/2005,08:03,1134.00,1134.00,1134.00,1134.00,0,442,442.00
02/17/2005,08:04,1134.00,1134.00,1134.00,1134.00,0,4,4.00
02/17/2005,08:05,1134.00,1134.00,1134.00,1134.00,0,184,184.00
02/17/2005,08:06,1134.00,1134.00,1134.00,1134.00,0,37,37.00
02/17/2005,08:07,1134.00,1134.00,1134.00,1134.00,0,56,56.00
02/17/2005,08:08,1134.25,1134.50,1134.00,1134.25,198,21,219.00
02/17/2005,08:09,1134.50,1134.50,1134.25,1134.25,17,1,18.00
02/17/2005,08:10,1134.50,1134.50,1134.50,1134.50,37,0,37.00
02/17/2005,08:11,1134.50,1134.75,1134.25,1134.50,217,203,420.00
02/17/2005,08:12,1134.50,1134.50,1134.25,1134.25,106,2,108.00
02/17/2005,08:13,1134.25,1134.50,1134.25,1134.50,11,1,12.00
02/17/2005,08:14,1134.50,1134.50,1134.50,1134.50,77,0,77.00
02/17/2005,08:15,1134.50,1134.50,1134.25,1134.50,27,3,30.00
02/17/2005,08:16,1134.25,1134.25,1134.00,1134.00,7,604,611.00
02/17/2005,08:17,1134.00,1134.00,1134.00,1134.00,0,193,193.00
02/17/2005,08:18,1134.00,1134.50,1134.00,1134.25,177,5,182.00
02/17/2005,08:19,1134.25,1134.50,1134.25,1134.25,12,58,70.00
02/17/2005,08:20,1134.25,1134.50,1134.25,1134.50,27,7,34.00
02/17/2005,08:21,1134.25,1134.25,1134.00,1134.00,0,67,67.00
02/17/2005,08:22,1134.25,1134.25,1134.00,1134.00,19,5,24.00
02/17/2005,08:23,1134.25,1134.50,1134.25,1134.25,19,27,46.00
02/17/2005,08:24,1134.25,1134.50,1134.25,1134.25,1,4,5.00
02/17/2005,08:25,1134.50,1134.50,1134.25,1134.50,29,44,73.00
02/17/2005,08:26,1134.50,1134.50,1134.25,1134.50,21,50,71.00
02/17/2005,08:27,1134.50,1134.50,1134.50,1134.50,21,0,21.00
02/17/2005,08:28,1134.25,1134.50,1134.25,1134.25,1,299,300.00
02/17/2005,08:29,1134.00,1134.25,1134.00,1134.00,21,107,128.00
02/17/2005,08:30,1134.00,1134.25,1133.75,1133.75,264,198,462.00
02/17/2005,08:31,1134.00,1134.00,1133.50,1133.75,1413,1789,3202.00
02/17/2005,08:32,1133.75,1133.75,1133.50,1133.75,821,179,1000.00
02/17/2005,08:33,1133.75,1134.00,1133.50,1133.75,434,722,1156.00
02/17/2005,08:34,1133.50,1134.00,1133.50,1133.75,367,1639,2006.00
02/17/2005,08:35,1133.75,1133.75,1133.50,1133.50,617,464,1081.00
02/17/2005,08:36,1133.75,1133.75,1133.25,1133.75,728,647,1375.00
02/17/2005,08:37,1133.50,1133.75,1133.50,1133.75,79,275,354.00
02/17/2005,08:38,1133.50,1133.75,1133.25,1133.75,108,1075,1183.00
02/17/2005,08:39,1133.75,1134.00,1133.50,1133.75,656,520,1176.00
02/17/2005,08:40,1133.75,1133.75,1133.25,1133.75,1446,682,2128.00
02/17/2005,08:41,1133.75,1134.25,1133.75,1134.25,1873,352,2225.00
02/17/2005,08:42,1134.00,1134.25,1133.75,1134.25,1136,1653,2789.00
02/17/2005,08:43,1134.00,1134.50,1134.00,1134.25,1503,1486,2989.00
02/17/2005,08:44,1134.25,1134.75,1134.00,1134.50,1290,887,2177.00
02/17/2005,08:45,1134.75,1135.00,1134.25,1134.50,2607,1112,3719.00
02/17/2005,08:46,1134.75,1135.00,1134.50,1134.50,853,830,1683.00
02/17/2005,08:47,1134.50,1134.75,1133.75,1133.75,329,1534,1863.00
02/17/2005,08:48,1134.00,1134.00,1133.75,1133.75,142,984,1126.00
02/17/2005,08:49,1134.00,1134.25,1133.75,1134.25,680,407,1087.00
02/17/2005,08:50,1134.25,1134.75,1134.00,1134.25,949,1109,2058.00
02/17/2005,08:51,1134.25,1134.75,1134.25,1134.75,426,775,1201.00
02/17/2005,08:52,1134.50,1134.75,1134.00,1134.00,496,1810,2306.00
02/17/2005,08:53,1134.00,1134.25,1133.75,1134.00,432,460,892.00
02/17/2005,08:54,1134.00,1134.25,1133.75,1134.25,1202,273,1475.00
02/17/2005,08:55,1134.50,1134.50,1133.50,1133.50,119,1652,1771.00
02/17/2005,08:56,1133.50,1134.00,1133.50,1133.75,1041,549,1590.00
02/17/2005,08:57,1133.75,1134.25,1133.50,1133.75,2051,1513,3564.00
02/17/2005,08:58,1134.00,1134.00,1133.00,1133.50,421,3043,3464.00
02/17/2005,08:59,1133.25,1133.75,1133.25,1133.50,438,1290,1728.00
02/17/2005,09:00,1133.50,1133.75,1133.25,1133.50,289,467,756.00
02/17/2005,09:01,1133.50,1134.50,1133.25,1134.25,1551,1027,2578.00
02/17/2005,09:02,1134.50,1134.50,1133.75,1133.75,544,1072,1616.00
02/17/2005,09:03,1133.75,1134.25,1133.50,1134.00,876,284,1160.00
02/17/2005,09:04,1134.00,1134.25,1133.25,1133.25,1017,1958,2975.00
02/17/2005,09:05,1133.25,1133.50,1132.75,1133.00,1209,2091,3300.00
02/17/2005,09:06,1133.00,1133.25,1132.75,1133.00,326,779,1105.00
02/17/2005,09:07,1133.00,1133.25,1132.75,1133.00,84,1633,1717.00
02/17/2005,09:08,1132.75,1133.00,1132.50,1132.50,1667,1155,2822.00
02/17/2005,09:09,1132.75,1133.25,1132.50,1133.00,1026,1044,2070.00
02/17/2005,09:10,1133.00,1133.25,1132.50,1132.75,842,1987,2829.00
02/17/2005,09:11,1132.75,1132.75,1131.50,1131.50,1981,8621,10602.00
02/17/2005,09:12,1131.50,1131.75,1130.25,1130.50,5363,8618,13981.00
02/17/2005,09:13,1130.50,1130.75,1130.25,1130.50,1099,2684,3783.00
02/17/2005,09:14,1130.25,1130.50,1128.75,1129.25,4471,10475,14946.00
02/17/2005,09:15,1129.00,1130.00,1129.00,1129.75,3286,1565,4851.00
02/17/2005,09:16,1129.75,1129.75,1128.75,1128.75,3279,6219,9498.00
02/17/2005,09:17,1128.75,1129.00,1128.50,1128.75,4496,5298,9794.00
02/17/2005,09:18,1128.75,1129.00,1128.50,1128.75,2058,1947,4005.00
02/17/2005,09:19,1129.00,1129.25,1128.75,1129.25,3187,593,3780.00
02/17/2005,09:20,1129.25,1129.50,1129.00,1129.25,1986,416,2402.00
02/17/2005,09:21,1129.50,1129.75,1129.00,1129.50,2245,2128,4373.00
02/17/2005,09:22,1129.75,1129.75,1129.25,1129.50,841,717,1558.00
02/17/2005,09:23,1129.50,1129.50,1129.00,1129.25,1259,1642,2901.00
02/17/2005,09:24,1129.25,1129.50,1129.25,1129.25,361,110,471.00
02/17/2005,09:25,1129.25,1129.50,1129.25,1129.50,703,124,827.00
02/17/2005,09:26,1129.50,1129.50,1128.25,1129.25,2436,9406,11842.00
02/17/2005,09:27,1129.00,1129.25,1128.25,1128.75,2540,3873,6413.00
02/17/2005,09:28,1128.75,1129.50,1128.50,1128.75,3270,4554,7824.00
02/17/2005,09:29,1128.50,1129.25,1128.50,1129.00,2843,2000,4843.00
02/17/2005,09:30,1129.00,1129.00,1128.50,1128.50,1209,2664,3873.00
02/17/2005,09:31,1128.50,1129.25,1128.50,1128.75,2031,1153,3184.00
02/17/2005,09:32,1129.00,1129.00,1127.75,1128.00,1253,7285,8538.00
02/17/2005,09:33,1128.00,1128.25,1126.50,1126.50,4090,10043,14133.00
02/17/2005,09:34,1126.50,1127.75,1126.50,1127.75,3785,869,4654.00
02/17/2005,09:35,1127.75,1127.75,1126.25,1126.50,2371,6386,8757.00
02/17/2005,09:36,1126.75,1127.00,1125.75,1126.50,4372,5397,9769.00
02/17/2005,09:37,1126.50,1127.25,1126.25,1127.00,2959,1203,4162.00
02/17/2005,09:38,1127.00,1127.50,1127.00,1127.50,2732,1140,3872.00
02/17/2005,09:39,1127.25,1127.50,1127.00,1127.25,1609,1292,2901.00
02/17/2005,09:40,1127.25,1127.75,1127.25,1127.50,2025,501,2526.00
02/17/2005,09:41,1127.50,1127.75,1127.25,1127.75,779,84,863.00
02/17/2005,09:42,1127.75,1128.00,1127.50,1127.50,1703,2529,4232.00
02/17/2005,09:43,1127.75,1127.75,1127.00,1127.25,990,3220,4210.00
02/17/2005,09:44,1127.25,1127.50,1127.00,1127.25,873,844,1717.00
02/17/2005,09:45,1127.25,1127.50,1127.00,1127.50,777,488,1265.00
02/17/2005,09:46,1127.50,1127.50,1127.25,1127.50,1016,509,1525.00
02/17/2005,09:47,1127.50,1127.50,1127.25,1127.50,1166,60,1226.00
02/17/2005,09:48,1127.50,1127.75,1127.25,1127.75,960,703,1663.00
02/17/2005,09:49,1127.75,1127.75,1127.25,1127.50,599,1305,1904.00
02/17/2005,09:50,1127.50,1128.25,1127.50,1127.50,1435,2417,3852.00
02/17/2005,09:51,1127.75,1127.75,1127.25,1127.50,681,1995,2676.00
02/17/2005,09:52,1127.25,1127.75,1127.25,1127.50,357,1423,1780.00
02/17/2005,09:53,1127.50,1128.00,1127.25,1127.75,905,249,1154.00
02/17/2005,09:54,1127.75,1128.00,1127.50,1128.00,884,660,1544.00
02/17/2005,09:55,1127.75,1128.25,1127.75,1127.75,915,812,1727.00
02/17/2005,09:56,1128.00,1128.25,1127.75,1128.00,857,482,1339.00
02/17/2005,09:57,1128.00,1128.25,1127.75,1127.75,645,908,1553.00
02/17/2005,09:58,1127.75,1128.00,1127.25,1127.50,362,2733,3095.00
02/17/2005,09:59,1127.25,1127.50,1127.25,1127.50,1370,530,1900.00
02/17/2005,10:00,1127.50,1128.00,1127.50,1128.00,1457,143,1600.00
02/17/2005,10:01,1127.75,1128.00,1127.50,1127.75,157,1009,1166.00
02/17/2005,10:02,1127.75,1128.00,1127.75,1127.75,92,85,177.00
02/17/2005,10:03,1127.75,1128.25,1126.75,1127.75,2129,4470,6599.00
02/17/2005,10:04,1127.50,1127.75,1127.25,1127.50,491,1428,1919.00
02/17/2005,10:05,1127.50,1127.75,1127.50,1127.75,712,146,858.00
02/17/2005,10:06,1127.75,1128.00,1127.50,1127.75,776,363,1139.00
02/17/2005,10:07,1127.75,1128.00,1127.50,1127.75,405,598,1003.00
02/17/2005,10:08,1127.75,1127.75,1127.50,1127.75,50,519,569.00
02/17/2005,10:09,1127.75,1128.00,1127.50,1128.00,1049,34,1083.00
02/17/2005,10:10,1127.75,1128.00,1127.75,1128.00,221,40,261.00
02/17/2005,10:11,1128.00,1128.00,1127.75,1128.00,489,9,498.00
02/17/2005,10:12,1127.75,1128.00,1127.75,1128.00,847,63,910.00
02/17/2005,10:13,1128.00,1128.25,1127.75,1128.00,245,198,443.00
02/17/2005,10:14,1128.00,1128.00,1127.50,1127.75,1185,1120,2305.00
02/17/2005,10:15,1127.50,1127.75,1126.75,1127.25,3668,4529,8197.00
02/17/2005,10:16,1127.25,1127.50,1126.75,1127.25,1189,2553,3742.00
02/17/2005,10:17,1127.00,1127.50,1127.00,1127.25,709,288,997.00
02/17/2005,10:18,1127.25,1127.50,1126.50,1127.00,765,2061,2826.00
02/17/2005,10:19,1127.00,1127.25,1127.00,1127.25,597,625,1222.00
02/17/2005,10:20,1127.25,1127.25,1126.75,1127.25,385,674,1059.00
02/17/2005,10:21,1127.25,1127.25,1127.00,1127.25,109,518,627.00
02/17/2005,10:22,1127.25,1127.75,1127.25,1127.75,1786,712,2498.00
02/17/2005,10:23,1127.75,1128.75,1127.75,1128.75,3508,417,3925.00
02/17/2005,10:24,1128.75,1129.00,1128.25,1129.00,2500,781,3281.00
02/17/2005,10:25,1129.00,1129.00,1128.50,1128.50,302,1912,2214.00
02/17/2005,10:26,1128.50,1128.75,1128.25,1128.75,1045,657,1702.00
02/17/2005,10:27,1128.50,1128.75,1128.50,1128.50,329,381,710.00
02/17/2005,10:28,1128.75,1129.00,1128.50,1128.50,1781,1822,3603.00
02/17/2005,10:29,1128.50,1128.75,1128.50,1128.50,300,61,361.00
02/17/2005,10:30,1128.50,1129.00,1128.50,1128.75,605,88,693.00
02/17/2005,10:31,1128.75,1129.00,1128.50,1129.00,607,1018,1625.00
02/17/2005,10:32,1128.75,1129.00,1128.50,1128.50,48,880,928.00
02/17/2005,10:33,1128.50,1128.75,1128.50,1128.75,8,123,131.00
02/17/2005,10:34,1128.50,1128.75,1128.50,1128.50,3,189,192.00
02/17/2005,10:35,1128.50,1128.75,1128.25,1128.50,103,872,975.00
02/17/2005,10:36,1128.50,1128.75,1128.25,1128.50,514,144,658.00
02/17/2005,10:37,1128.50,1129.00,1128.50,1129.00,687,23,710.00
02/17/2005,10:38,1129.00,1129.25,1128.75,1129.00,1575,187,1762.00
02/17/2005,10:39,1128.75,1129.00,1128.75,1129.00,175,658,833.00
02/17/2005,10:40,1128.75,1129.00,1128.75,1128.75,38,283,321.00
02/17/2005,10:41,1129.00,1129.00,1128.50,1129.00,210,342,552.00
02/17/2005,10:42,1129.00,1129.25,1128.75,1129.00,1401,1211,2612.00
02/17/2005,10:43,1129.00,1129.00,1128.75,1128.75,155,515,670.00
02/17/2005,10:44,1128.75,1129.00,1128.50,1128.75,34,791,825.00
02/17/2005,10:45,1128.50,1128.75,1128.50,1128.75,204,23,227.00
02/17/2005,10:46,1128.75,1128.75,1128.50,1128.50,210,170,380.00
02/17/2005,10:47,1128.75,1128.75,1128.50,1128.50,235,14,249.00
02/17/2005,10:48,1128.75,1128.75,1128.50,1128.75,52,86,138.00
02/17/2005,10:49,1128.75,1128.75,1128.50,1128.50,61,35,96.00
02/17/2005,10:50,1128.50,1128.75,1128.50,1128.75,19,123,142.00
02/17/2005,10:51,1128.50,1128.75,1128.25,1128.50,176,2082,2258.00
02/17/2005,10:52,1128.25,1128.50,1128.00,1128.25,308,545,853.00
02/17/2005,10:53,1128.25,1128.50,1128.25,1128.25,45,667,712.00
02/17/2005,10:54,1128.50,1128.50,1128.25,1128.25,37,1014,1051.00
02/17/2005,10:55,1128.25,1128.50,1127.75,1127.75,442,1927,2369.00
02/17/2005,10:56,1127.75,1128.00,1127.50,1127.75,487,2377,2864.00
02/17/2005,10:57,1127.75,1128.25,1127.50,1128.00,1826,607,2433.00
02/17/2005,10:58,1128.00,1128.25,1128.00,1128.00,268,567,835.00
02/17/2005,10:59,1128.00,1128.25,1127.75,1128.00,97,368,465.00
02/17/2005,11:00,1127.75,1128.25,1127.75,1128.25,709,13,722.00
02/17/2005,11:01,1128.25,1129.50,1128.00,1129.25,3234,1639,4873.00
02/17/2005,11:02,1129.00,1129.25,1128.00,1128.25,1570,3390,4960.00
02/17/2005,11:03,1128.25,1129.00,1128.25,1128.75,847,712,1559.00
02/17/2005,11:04,1128.75,1130.00,1128.75,1129.75,5667,2350,8017.00
02/17/2005,11:05,1129.50,1129.75,1129.25,1129.25,1254,786,2040.00
02/17/2005,11:06,1129.50,1129.75,1129.00,1129.00,647,1130,1777.00
02/17/2005,11:07,1129.25,1129.25,1128.75,1129.00,388,534,922.00
02/17/2005,11:08,1129.25,1129.25,1128.50,1128.75,460,1643,2103.00
02/17/2005,11:09,1128.75,1129.25,1128.75,1129.25,809,92,901.00
02/17/2005,11:10,1129.00,1129.25,1129.00,1129.25,62,18,80.00
02/17/2005,11:11,1129.25,1129.50,1129.25,1129.50,1726,116,1842.00
02/17/2005,11:12,1129.50,1129.75,1129.25,1129.50,1508,709,2217.00
02/17/2005,11:13,1129.25,1129.75,1129.25,1129.50,206,223,429.00
02/17/2005,11:14,1129.75,1129.75,1129.50,1129.50,96,416,512.00
02/17/2005,11:15,1129.75,1129.75,1129.00,1129.25,67,769,836.00
02/17/2005,11:16,1129.25,1129.50,1129.25,1129.50,859,179,1038.00
02/17/2005,11:17,1129.50,1129.75,1129.25,1129.50,106,26,132.00
02/17/2005,11:18,1129.50,1129.75,1129.50,1129.50,7,240,247.00
02/17/2005,11:19,1129.75,1129.75,1129.25,1129.25,95,484,579.00
02/17/2005,11:20,1129.50,1130.00,1129.25,1129.75,1410,17,1427.00
02/17/2005,11:21,1129.75,1130.25,1129.75,1130.00,1758,282,2040.00
02/17/2005,11:22,1130.00,1130.00,1129.50,1129.75,169,984,1153.00
02/17/2005,11:23,1129.50,1129.75,1129.50,1129.75,132,132,264.00
02/17/2005,11:24,1129.50,1129.75,1129.50,1129.75,42,23,65.00
02/17/2005,11:25,1129.75,1130.50,1129.75,1130.25,2427,538,2965.00
02/17/2005,11:26,1130.25,1130.25,1129.75,1129.75,467,1862,2329.00
02/17/2005,11:27,1129.75,1130.00,1129.50,1129.75,358,238,596.00
02/17/2005,11:28,1129.75,1130.00,1129.75,1129.75,199,560,759.00
02/17/2005,11:29,1129.75,1130.00,1129.75,1129.75,55,364,419.00
02/17/2005,11:30,1129.75,1129.75,1129.25,1129.50,302,875,1177.00
02/17/2005,11:31,1129.50,1130.00,1129.50,1129.75,266,368,634.00
02/17/2005,11:32,1129.75,1129.75,1129.50,1129.50,18,8,26.00
02/17/2005,11:33,1129.75,1129.75,1129.25,1129.50,103,719,822.00
02/17/2005,11:34,1129.50,1129.50,1129.25,1129.50,105,867,972.00
02/17/2005,11:35,1129.25,1129.50,1129.00,1129.00,104,1213,1317.00
02/17/2005,11:36,1129.25,1129.25,1128.75,1129.00,96,610,706.00
02/17/2005,11:37,1129.00,1129.25,1128.75,1129.25,418,10,428.00
02/17/2005,11:38,1129.25,1129.25,1129.00,1129.00,64,137,201.00
02/17/2005,11:39,1129.00,1129.50,1129.00,1129.25,487,109,596.00
02/17/2005,11:40,1129.25,1129.25,1129.00,1129.00,8,70,78.00
02/17/2005,11:41,1129.00,1129.75,1129.00,1129.75,889,8,897.00
02/17/2005,11:42,1129.75,1130.00,1129.50,1130.00,811,42,853.00
02/17/2005,11:43,1130.00,1130.00,1129.50,1129.75,164,262,426.00
02/17/2005,11:44,1129.50,1129.75,1129.50,1129.75,99,13,112.00
02/17/2005,11:45,1129.75,1129.75,1129.25,1129.50,598,469,1067.00
02/17/2005,11:46,1129.50,1129.50,1129.00,1129.25,179,548,727.00
02/17/2005,11:47,1129.25,1129.25,1129.00,1129.25,42,13,55.00
02/17/2005,11:48,1129.25,1129.50,1129.00,1129.50,476,10,486.00
02/17/2005,11:49,1129.25,1129.75,1129.25,1129.50,305,87,392.00
02/17/2005,11:50,1129.50,1129.50,1129.00,1129.25,110,558,668.00
02/17/2005,11:51,1129.25,1129.25,1129.00,1129.00,62,338,400.00
02/17/2005,11:52,1129.25,1129.25,1128.75,1128.75,35,805,840.00
02/17/2005,11:53,1128.75,1129.25,1128.75,1129.00,329,16,345.00
02/17/2005,11:54,1129.25,1129.25,1129.00,1129.25,328,17,345.00
02/17/2005,11:55,1129.25,1129.25,1129.00,1129.25,54,3,57.00
02/17/2005,11:56,1129.25,1129.25,1129.00,1129.25,243,16,259.00
02/17/2005,11:57,1129.25,1129.25,1129.00,1129.00,322,24,346.00
02/17/2005,11:58,1129.00,1129.25,1129.00,1129.00,61,98,159.00
02/17/2005,11:59,1129.25,1129.50,1129.00,1129.50,343,14,357.00
02/17/2005,12:00,1129.50,1130.25,1129.25,1130.00,2972,463,3435.00
02/17/2005,12:01,1130.00,1130.00,1129.75,1129.75,621,24,645.00
02/17/2005,12:02,1129.75,1130.25,1129.75,1130.00,786,342,1128.00
02/17/2005,12:03,1130.00,1130.25,1129.75,1130.00,1007,168,1175.00
02/17/2005,12:04,1130.00,1130.25,1129.75,1129.75,11,170,181.00
02/17/2005,12:05,1129.75,1130.00,1129.75,1130.00,367,85,452.00
02/17/2005,12:06,1129.75,1131.00,1129.75,1130.75,3259,547,3806.00
02/17/2005,12:07,1130.50,1130.75,1130.50,1130.50,546,110,656.00
02/17/2005,12:08,1130.75,1130.75,1130.25,1130.50,452,1773,2225.00
02/17/2005,12:09,1130.50,1130.50,1130.00,1130.25,147,1022,1169.00
02/17/2005,12:10,1130.00,1130.00,1129.75,1129.75,41,1162,1203.00
02/17/2005,12:11,1129.75,1130.00,1129.50,1129.75,409,677,1086.00
02/17/2005,12:12,1129.75,1129.75,1129.50,1129.50,75,97,172.00
02/17/2005,12:13,1129.75,1129.75,1129.50,1129.50,47,754,801.00
02/17/2005,12:14,1129.50,1129.75,1129.50,1129.75,38,13,51.00
02/17/2005,12:15,1129.75,1129.75,1129.50,1129.75,203,785,988.00
02/17/2005,12:16,1129.75,1129.75,1129.50,1129.50,233,49,282.00
02/17/2005,12:17,1129.50,1130.00,1129.50,1129.75,525,161,686.00
02/17/2005,12:18,1129.75,1129.75,1129.50,1129.50,9,662,671.00
02/17/2005,12:19,1129.50,1129.75,1129.50,1129.50,23,160,183.00
02/17/2005,12:20,1129.75,1129.75,1129.00,1129.00,39,1590,1629.00
02/17/2005,12:21,1129.25,1129.25,1128.50,1128.75,1417,1793,3210.00
02/17/2005,12:22,1128.50,1129.00,1128.50,1128.75,214,676,890.00
02/17/2005,12:23,1128.75,1129.00,1128.25,1128.25,109,1594,1703.00
02/17/2005,12:24,1128.50,1128.50,1128.25,1128.50,777,49,826.00
02/17/2005,12:25,1128.50,1128.75,1128.25,1128.75,481,373,854.00
02/17/2005,12:26,1128.50,1128.50,1128.25,1128.25,293,207,500.00
02/17/2005,12:27,1128.25,1128.50,1128.25,1128.50,76,13,89.00
02/17/2005,12:28,1128.25,1128.75,1128.25,1128.50,609,462,1071.00
02/17/2005,12:29,1128.50,1128.50,1128.25,1128.50,605,26,631.00
02/17/2005,12:30,1128.25,1128.50,1128.25,1128.25,115,1055,1170.00
02/17/2005,12:31,1128.25,1128.75,1128.25,1128.75,492,44,536.00
02/17/2005,12:32,1128.75,1129.25,1128.50,1129.00,1351,665,2016.00
02/17/2005,12:33,1129.00,1129.25,1129.00,1129.00,66,817,883.00
02/17/2005,12:34,1129.00,1129.25,1129.00,1129.00,15,312,327.00
02/17/2005,12:35,1129.00,1129.00,1127.75,1128.25,661,3625,4286.00
02/17/2005,12:36,1128.00,1129.00,1128.00,1128.25,1323,851,2174.00
02/17/2005,12:37,1128.50,1128.75,1128.25,1128.50,270,125,395.00
02/17/2005,12:38,1128.50,1128.50,1128.25,1128.50,303,133,436.00
02/17/2005,12:39,1128.50,1128.75,1128.50,1128.75,519,24,543.00
02/17/2005,12:40,1128.50,1128.75,1128.50,1128.75,247,5,252.00
02/17/2005,12:41,1128.75,1128.75,1128.50,1128.50,311,19,330.00
02/17/2005,12:42,1128.75,1128.75,1128.50,1128.50,89,17,106.00
02/17/2005,12:43,1128.50,1129.00,1128.50,1129.00,404,122,526.00
02/17/2005,12:44,1128.75,1129.00,1128.75,1129.00,53,189,242.00
02/17/2005,12:45,1129.00,1129.00,1128.75,1129.00,26,16,42.00
02/17/2005,12:46,1128.75,1129.00,1128.50,1128.75,117,322,439.00
02/17/2005,12:47,1128.75,1129.00,1128.75,1129.00,117,52,169.00
02/17/2005,12:48,1128.75,1129.00,1128.75,1128.75,2,78,80.00
02/17/2005,12:49,1128.75,1128.75,1128.50,1128.50,80,536,616.00
02/17/2005,12:50,1128.50,1128.75,1128.50,1128.50,51,129,180.00
02/17/2005,12:51,1128.75,1128.75,1128.25,1128.25,19,424,443.00
02/17/2005,12:52,1128.25,1128.50,1127.50,1128.00,1050,2705,3755.00
02/17/2005,12:53,1128.00,1128.25,1127.75,1128.00,417,569,986.00
02/17/2005,12:54,1128.00,1128.25,1127.75,1128.00,91,120,211.00
02/17/2005,12:55,1128.00,1128.25,1127.75,1128.00,193,62,255.00
02/17/2005,12:56,1128.00,1128.25,1128.00,1128.25,61,152,213.00
02/17/2005,12:57,1128.25,1128.50,1128.25,1128.50,746,73,819.00
02/17/2005,12:58,1128.50,1128.50,1128.00,1128.50,67,604,671.00
02/17/2005,12:59,1128.50,1128.50,1128.00,1128.25,143,229,372.00
02/17/2005,13:00,1128.25,1128.25,1127.75,1127.75,504,403,907.00
02/17/2005,13:01,1127.75,1128.00,1127.00,1127.25,655,3305,3960.00
02/17/2005,13:02,1127.50,1127.50,1126.75,1127.00,777,2242,3019.00
02/17/2005,13:03,1126.75,1127.25,1126.50,1127.25,1407,1936,3343.00
02/17/2005,13:04,1127.25,1127.50,1127.00,1127.25,769,835,1604.00
02/17/2005,13:05,1127.25,1127.75,1127.25,1127.75,1437,209,1646.00
02/17/2005,13:06,1127.50,1127.75,1127.25,1127.50,653,336,989.00
02/17/2005,13:07,1127.50,1127.50,1127.00,1127.00,83,2434,2517.00
02/17/2005,13:08,1127.00,1127.50,1127.00,1127.25,884,386,1270.00
02/17/2005,13:09,1127.25,1127.50,1127.00,1127.25,194,429,623.00
02/17/2005,13:10,1127.25,1127.25,1126.75,1127.00,342,801,1143.00
02/17/2005,13:11,1126.75,1127.00,1126.50,1126.75,519,574,1093.00
02/17/2005,13:12,1126.75,1127.00,1126.50,1126.75,408,543,951.00
02/17/2005,13:13,1126.75,1127.00,1126.50,1126.75,481,24,505.00
02/17/2005,13:14,1127.00,1127.75,1126.75,1127.00,1875,775,2650.00
02/17/2005,13:15,1126.75,1127.75,1126.75,1127.50,1028,150,1178.00
02/17/2005,13:16,1127.50,1128.00,1127.50,1127.75,1320,1157,2477.00
02/17/2005,13:17,1128.00,1128.00,1127.75,1128.00,54,695,749.00
02/17/2005,13:18,1128.00,1128.25,1127.75,1128.00,1167,971,2138.00
02/17/2005,13:19,1128.00,1129.00,1127.75,1128.50,3243,1622,4865.00
02/17/2005,13:20,1128.50,1129.00,1128.25,1128.50,1193,744,1937.00
02/17/2005,13:21,1128.50,1128.75,1128.25,1128.50,788,598,1386.00
02/17/2005,13:22,1128.75,1128.75,1128.25,1128.50,474,83,557.00
02/17/2005,13:23,1128.25,1128.50,1128.25,1128.50,1988,121,2109.00
02/17/2005,13:24,1128.50,1128.75,1127.75,1128.00,723,1610,2333.00
02/17/2005,13:25,1128.25,1128.50,1128.00,1128.25,287,270,557.00
02/17/2005,13:26,1128.00,1128.50,1128.00,1128.25,74,427,501.00
02/17/2005,13:27,1128.25,1128.50,1128.25,1128.50,19,38,57.00
02/17/2005,13:28,1128.25,1128.50,1128.00,1128.25,79,532,611.00
02/17/2005,13:29,1128.25,1128.75,1128.25,1128.75,608,106,714.00
02/17/2005,13:30,1128.75,1129.00,1128.25,1128.50,914,424,1338.00
02/17/2005,13:31,1128.50,1128.75,1128.00,1128.25,77,920,997.00
02/17/2005,13:32,1128.00,1128.75,1128.00,1128.25,2876,1233,4109.00
02/17/2005,13:33,1128.25,1128.50,1128.00,1128.50,165,790,955.00
02/17/2005,13:34,1128.50,1128.50,1128.25,1128.50,129,8,137.00
02/17/2005,13:35,1128.50,1128.50,1128.25,1128.25,50,152,202.00
02/17/2005,13:36,1128.00,1128.25,1128.00,1128.00,40,88,128.00
02/17/2005,13:37,1128.25,1128.25,1127.50,1127.50,40,1826,1866.00
02/17/2005,13:38,1127.75,1128.25,1127.25,1128.00,1283,734,2017.00
02/17/2005,13:39,1128.25,1128.25,1127.75,1128.00,42,258,300.00
02/17/2005,13:40,1128.00,1128.25,1127.75,1128.25,223,32,255.00
02/17/2005,13:41,1128.00,1128.25,1127.75,1127.75,304,766,1070.00
02/17/2005,13:42,1127.75,1128.00,1127.50,1127.75,232,174,406.00
02/17/2005,13:43,1127.75,1128.00,1127.75,1127.75,12,132,144.00
02/17/2005,13:44,1128.00,1128.25,1127.75,1128.25,496,15,511.00
02/17/2005,13:45,1128.25,1128.25,1127.75,1127.75,16,464,480.00
02/17/2005,13:46,1127.75,1127.75,1126.75,1127.25,889,2256,3145.00
02/17/2005,13:47,1127.25,1127.50,1127.00,1127.50,557,323,880.00
02/17/2005,13:48,1127.50,1127.50,1126.25,1126.50,644,2829,3473.00
02/17/2005,13:49,1126.50,1126.75,1125.50,1125.75,2298,7539,9837.00
02/17/2005,13:50,1125.50,1126.00,1125.25,1125.75,3665,3957,7622.00
02/17/2005,13:51,1126.00,1126.25,1125.50,1126.00,921,1791,2712.00
02/17/2005,13:52,1126.00,1126.00,1125.25,1125.50,728,2302,3030.00
02/17/2005,13:53,1125.50,1126.00,1125.25,1125.75,1169,1024,2193.00
02/17/2005,13:54,1125.75,1126.25,1125.75,1126.00,795,504,1299.00
02/17/2005,13:55,1126.00,1126.25,1125.75,1126.00,368,766,1134.00
02/17/2005,13:56,1126.00,1126.00,1125.75,1125.75,173,940,1113.00
02/17/2005,13:57,1126.00,1126.25,1125.75,1126.00,912,714,1626.00
02/17/2005,13:58,1125.75,1126.00,1125.50,1125.50,509,1602,2111.00
02/17/2005,13:59,1125.50,1126.00,1124.50,1125.25,4022,6844,10866.00
02/17/2005,14:00,1125.25,1125.50,1124.75,1125.25,1667,2388,4055.00
02/17/2005,14:01,1125.25,1125.50,1124.50,1124.50,1488,2595,4083.00
02/17/2005,14:02,1124.50,1125.00,1124.50,1124.75,1274,880,2154.00
02/17/2005,14:03,1124.50,1125.50,1124.50,1124.75,1901,1957,3858.00
02/17/2005,14:04,1125.00,1125.50,1124.75,1125.50,1853,204,2057.00
02/17/2005,14:05,1125.50,1125.75,1125.25,1125.75,1169,211,1380.00
02/17/2005,14:06,1125.50,1126.25,1125.50,1125.75,2824,2534,5358.00
02/17/2005,14:07,1126.00,1126.25,1125.75,1126.00,1115,1127,2242.00
02/17/2005,14:08,1125.75,1126.00,1125.75,1126.00,197,47,244.00
02/17/2005,14:09,1126.00,1126.00,1125.25,1125.50,269,1775,2044.00
02/17/2005,14:10,1125.50,1125.75,1125.25,1125.50,529,323,852.00
02/17/2005,14:11,1125.75,1126.00,1125.50,1125.75,344,393,737.00
02/17/2005,14:12,1125.50,1126.25,1125.50,1125.75,759,819,1578.00
02/17/2005,14:13,1125.75,1126.00,1125.75,1125.75,554,467,1021.00
02/17/2005,14:14,1125.75,1126.50,1125.75,1126.00,1219,763,1982.00
02/17/2005,14:15,1126.00,1126.00,1125.50,1125.75,486,1125,1611.00
02/17/2005,14:16,1125.75,1126.00,1125.50,1125.75,283,268,551.00
02/17/2005,14:17,1125.50,1125.75,1125.25,1125.50,229,871,1100.00
02/17/2005,14:18,1125.50,1126.00,1125.25,1126.00,917,954,1871.00
02/17/2005,14:19,1125.75,1126.50,1125.75,1126.50,1515,208,1723.00
02/17/2005,14:20,1126.50,1126.75,1126.00,1126.50,1968,1544,3512.00
02/17/2005,14:21,1126.25,1126.50,1126.25,1126.50,1005,80,1085.00
02/17/2005,14:22,1126.50,1126.50,1125.75,1126.00,206,507,713.00
02/17/2005,14:23,1125.75,1126.25,1125.75,1126.00,181,147,328.00
02/17/2005,14:24,1126.00,1126.00,1125.75,1126.00,79,45,124.00
02/17/2005,14:25,1126.00,1126.25,1125.75,1126.25,650,4,654.00
02/17/2005,14:26,1126.00,1126.25,1125.75,1126.25,478,511,989.00
02/17/2005,14:27,1126.00,1126.25,1125.50,1125.75,91,1931,2022.00
02/17/2005,14:28,1125.75,1125.75,1125.25,1125.75,861,1518,2379.00
02/17/2005,14:29,1125.75,1126.00,1125.50,1125.75,610,142,752.00
02/17/2005,14:30,1125.75,1126.00,1125.75,1126.00,306,127,433.00
02/17/2005,14:31,1126.00,1126.00,1125.25,1125.50,888,2099,2987.00
02/17/2005,14:32,1125.50,1126.00,1125.50,1125.75,414,420,834.00
02/17/2005,14:33,1126.00,1126.00,1125.75,1126.00,13,12,25.00
02/17/2005,14:34,1126.00,1126.00,1125.75,1126.00,88,761,849.00
02/17/2005,14:35,1126.00,1126.75,1125.75,1126.50,2246,896,3142.00
02/17/2005,14:36,1126.50,1126.75,1126.25,1126.25,58,1487,1545.00
02/17/2005,14:37,1126.25,1126.50,1126.00,1126.00,56,689,745.00
02/17/2005,14:38,1126.00,1126.50,1126.00,1126.50,208,119,327.00
02/17/2005,14:39,1126.50,1126.50,1126.25,1126.25,51,86,137.00
02/17/2005,14:40,1126.50,1126.75,1126.25,1126.75,878,51,929.00
02/17/2005,14:41,1126.75,1127.25,1126.50,1126.75,2825,2188,5013.00
02/17/2005,14:42,1127.00,1127.75,1126.75,1127.50,3195,535,3730.00
02/17/2005,14:43,1127.50,1127.50,1127.00,1127.00,813,2210,3023.00
02/17/2005,14:44,1127.25,1127.50,1126.75,1127.00,704,1304,2008.00
02/17/2005,14:45,1127.00,1127.25,1126.75,1127.00,1528,1740,3268.00
02/17/2005,14:46,1127.00,1127.25,1126.50,1126.75,183,1637,1820.00
02/17/2005,14:47,1126.50,1127.00,1126.25,1126.25,560,1510,2070.00
02/17/2005,14:48,1126.25,1126.50,1126.00,1126.25,361,1987,2348.00
02/17/2005,14:49,1126.25,1126.50,1126.00,1126.50,109,619,728.00
02/17/2005,14:50,1126.25,1126.50,1125.75,1126.00,1346,1767,3113.00
02/17/2005,14:51,1125.75,1126.50,1125.75,1126.25,1097,441,1538.00
02/17/2005,14:52,1126.25,1126.25,1125.75,1125.75,216,1679,1895.00
02/17/2005,14:53,1125.75,1126.00,1125.50,1125.75,1056,1474,2530.00
02/17/2005,14:54,1125.75,1126.00,1125.50,1125.50,1406,768,2174.00
02/17/2005,14:55,1125.75,1125.75,1125.00,1125.00,1012,3748,4760.00
02/17/2005,14:56,1125.00,1125.25,1124.50,1124.50,2100,2537,4637.00
02/17/2005,14:57,1124.50,1125.25,1124.25,1124.75,2835,2653,5488.00
02/17/2005,14:58,1125.00,1125.00,1124.50,1125.00,1588,1150,2738.00
02/17/2005,14:59,1125.00,1125.00,1124.50,1124.75,101,2001,2102.00
02/17/2005,15:00,1124.75,1124.75,1124.00,1124.50,3745,6198,9943.00
02/17/2005,15:01,1124.50,1124.75,1123.75,1124.50,3263,3976,7239.00
02/17/2005,15:02,1124.25,1124.50,1124.00,1124.25,750,723,1473.00
02/17/2005,15:03,1124.25,1124.50,1124.00,1124.00,829,1410,2239.00
02/17/2005,15:04,1124.25,1124.50,1124.00,1124.50,1548,668,2216.00
02/17/2005,15:05,1124.50,1124.50,1124.25,1124.25,97,700,797.00
02/17/2005,15:06,1124.25,1124.50,1124.25,1124.25,319,291,610.00
02/17/2005,15:07,1124.50,1124.50,1124.00,1124.25,256,1105,1361.00
02/17/2005,15:08,1124.00,1124.25,1124.00,1124.25,85,1559,1644.00
02/17/2005,15:09,1124.00,1124.25,1124.00,1124.25,94,290,384.00
02/17/2005,15:10,1124.25,1124.50,1123.75,1124.25,2786,1557,4343.00
02/17/2005,15:11,1124.25,1124.75,1124.00,1124.75,2536,427,2963.00
02/17/2005,15:12,1124.50,1124.75,1124.25,1124.50,1122,1452,2574.00
02/17/2005,15:13,1124.50,1124.75,1124.00,1124.25,387,1007,1394.00
02/17/2005,15:14,1124.25,1124.25,1124.00,1124.25,471,150,621.00
02/17/2005,15:15,1124.25,1124.25,1123.75,1124.00,2674,3271,5945.00
02/17/2005,15:16,1124.00,1124.00,1124.00,1124.00,183,0,183.00
02/17/2005,15:31,1124.25,1124.25,1124.00,1124.00,267,34,301.00
02/17/2005,15:32,1124.25,1124.25,1124.00,1124.25,8,305,313.00
02/17/2005,15:33,1124.25,1124.25,1123.75,1123.75,50,100,150.00
02/17/2005,15:34,1123.75,1124.00,1123.75,1124.00,68,4,72.00
02/17/2005,15:35,1124.00,1124.25,1123.75,1123.75,92,481,573.00
02/17/2005,15:36,1123.75,1124.00,1123.50,1123.75,45,32,77.00
02/17/2005,15:37,1123.75,1123.75,1123.75,1123.75,62,0,62.00
02/17/2005,15:38,1123.50,1123.75,1123.50,1123.75,12,1,13.00
02/17/2005,15:39,1123.50,1123.75,1123.50,1123.50,9,6,15.00
02/17/2005,15:40,1123.50,1123.50,1123.50,1123.50,0,5,5.00
02/17/2005,15:41,1123.50,1123.75,1123.50,1123.75,156,2,158.00
02/17/2005,15:42,1123.75,1123.75,1123.75,1123.75,17,0,17.00
02/17/2005,15:43,1123.75,1123.75,1123.75,1123.75,43,0,43.00
02/17/2005,15:44,1123.75,1123.75,1123.75,1123.75,60,0,60.00
02/17/2005,15:45,1123.75,1123.75,1123.75,1123.75,15,0,15.00
02/17/2005,15:46,1123.75,1124.00,1123.75,1124.00,21,0,21.00
02/17/2005,15:47,1124.00,1124.00,1124.00,1124.00,12,0,12.00
02/17/2005,15:48,1123.75,1123.75,1123.75,1123.75,0,104,104.00
02/17/2005,15:49,1124.00,1124.00,1124.00,1124.00,1,0,1.00
02/17/2005,15:50,1124.00,1124.00,1124.00,1124.00,2,0,2.00
02/17/2005,15:51,1124.00,1124.00,1123.75,1123.75,3,3,6.00
02/17/2005,15:52,1124.00,1124.00,1124.00,1124.00,110,0,110.00
02/17/2005,15:53,1124.00,1124.00,1124.00,1124.00,5,0,5.00
02/17/2005,15:54,1124.00,1124.00,1123.75,1123.75,1,10,11.00
02/17/2005,15:55,1124.00,1124.00,1124.00,1124.00,138,0,138.00
02/17/2005,15:56,1124.00,1124.25,1124.00,1124.25,15,0,15.00
02/17/2005,15:57,1124.00,1124.00,1124.00,1124.00,0,1,1.00
02/17/2005,15:58,1124.25,1124.25,1124.25,1124.25,5,0,5.00
02/17/2005,16:00,1124.00,1124.00,1123.75,1123.75,5,273,278.00
02/17/2005,17:01,1123.75,1124.00,1123.75,1124.00,32,0,32.00
02/17/2005,17:02,1123.75,1123.75,1123.50,1123.75,12,30,42.00
02/17/2005,17:03,1123.75,1123.75,1123.75,1123.75,34,0,34.00
02/17/2005,17:04,1124.00,1124.00,1123.75,1124.00,46,1,47.00
02/17/2005,17:05,1124.00,1124.00,1124.00,1124.00,18,0,18.00
02/17/2005,17:06,1124.00,1124.00,1124.00,1124.00,1,0,1.00
02/17/2005,17:07,1123.75,1124.00,1123.75,1124.00,1,20,21.00
02/17/2005,17:08,1124.00,1124.00,1124.00,1124.00,7,0,7.00
02/17/2005,17:09,1124.00,1124.00,1123.75,1123.75,6,2,8.00
02/17/2005,17:10,1124.00,1124.25,1124.00,1124.00,49,1,50.00
02/17/2005,17:14,1124.25,1124.25,1124.25,1124.25,2,0,2.00
02/17/2005,17:16,1124.25,1124.25,1124.25,1124.25,5,0,5.00
02/17/2005,17:17,1124.00,1124.00,1124.00,1124.00,0,1,1.00
02/17/2005,17:18,1124.00,1124.00,1124.00,1124.00,0,4,4.00
02/17/2005,17:19,1124.00,1124.00,1124.00,1124.00,0,1,1.00
02/17/2005,17:20,1124.00,1124.00,1124.00,1124.00,0,5,5.00
02/17/2005,17:22,1124.00,1124.00,1124.00,1124.00,0,90,90.00
02/17/2005,17:23,1124.00,1124.00,1124.00,1124.00,0,10,10.00
02/17/2005,17:24,1124.00,1124.00,1124.00,1124.00,0,14,14.00
02/17/2005,17:25,1124.00,1124.00,1124.00,1124.00,0,10,10.00
02/17/2005,17:27,1124.00,1124.00,1124.00,1124.00,0,1,1.00
02/17/2005,17:28,1124.25,1124.25,1124.25,1124.25,1,0,1.00
02/17/2005,17:29,1124.25,1124.25,1124.25,1124.25,3,0,3.00
02/17/2005,17:33,1124.25,1124.25,1124.25,1124.25,4,0,4.00
02/17/2005,17:34,1124.25,1124.25,1124.25,1124.25,6,0,6.00
02/17/2005,17:35,1124.25,1124.25,1124.25,1124.25,62,0,62.00
02/17/2005,17:37,1124.25,1124.25,1124.25,1124.25,10,0,10.00
02/17/2005,17:38,1124.25,1124.25,1124.25,1124.25,1,0,1.00
02/17/2005,17:39,1124.25,1124.25,1124.25,1124.25,26,0,26.00
02/17/2005,17:41,1124.00,1124.00,1124.00,1124.00,0,1,1.00
02/17/2005,17:44,1124.25,1124.25,1124.25,1124.25,5,0,5.00
02/17/2005,17:45,1124.25,1124.25,1124.25,1124.25,7,0,7.00
02/17/2005,17:46,1124.25,1124.25,1124.25,1124.25,1,0,1.00
02/17/2005,17:49,1124.00,1124.25,1124.00,1124.00,2,2,4.00
02/17/2005,17:51,1124.00,1124.00,1124.00,1124.00,0,5,5.00
02/17/2005,17:57,1124.00,1124.00,1124.00,1124.00,0,3,3.00
02/17/2005,17:58,1124.25,1124.25,1124.25,1124.25,1,0,1.00
02/17/2005,17:59,1124.00,1124.25,1124.00,1124.25,10,1,11.00
02/17/2005,18:00,1124.25,1124.25,1124.25,1124.25,1,0,1.00
02/17/2005,18:01,1124.25,1124.25,1124.25,1124.25,1,0,1.00
02/17/2005,18:03,1124.25,1124.25,1124.25,1124.25,23,0,23.00
02/17/2005,18:04,1124.50,1124.50,1124.50,1124.50,1,0,1.00
02/17/2005,18:08,1124.25,1124.50,1124.25,1124.50,5,1,6.00
02/17/2005,18:11,1124.50,1124.50,1124.50,1124.50,3,0,3.00
02/17/2005,18:20,1124.50,1124.50,1124.50,1124.50,5,0,5.00
02/17/2005,18:21,1124.50,1124.50,1124.50,1124.50,8,0,8.00
02/17/2005,18:24,1124.50,1124.50,1124.50,1124.50,1,0,1.00
02/17/2005,18:29,1124.25,1124.25,1124.25,1124.25,0,1,1.00
02/17/2005,18:30,1124.25,1124.25,1124.25,1124.25,0,2,2.00
02/17/2005,18:31,1124.50,1124.50,1124.50,1124.50,2,0,2.00
02/17/2005,18:32,1124.50,1124.50,1124.50,1124.50,16,0,16.00
02/17/2005,18:40,1124.50,1124.50,1124.50,1124.50,1,0,1.00
02/17/2005,18:42,1124.25,1124.25,1124.25,1124.25,0,1,1.00
02/17/2005,18:43,1124.25,1124.25,1124.25,1124.25,0,12,12.00
02/17/2005,18:44,1124.25,1124.25,1124.25,1124.25,0,3,3.00
02/17/2005,18:46,1124.50,1124.50,1124.50,1124.50,1,0,1.00
02/17/2005,18:49,1124.50,1124.50,1124.50,1124.50,1,0,1.00
02/17/2005,18:55,1124.50,1124.50,1124.50,1124.50,2,0,2.00
02/17/2005,18:58,1124.50,1124.50,1124.50,1124.50,1,0,1.00
02/17/2005,19:01,1124.25,1124.25,1124.25,1124.25,0,1,1.00
02/17/2005,19:03,1124.25,1124.25,1124.25,1124.25,0,10,10.00
02/17/2005,19:06,1124.25,1124.50,1124.25,1124.50,1,1,2.00
02/17/2005,19:07,1124.25,1124.50,1124.25,1124.50,1,11,12.00
02/17/2005,19:12,1124.50,1124.50,1124.50,1124.50,1,0,1.00
02/17/2005,19:13,1124.50,1124.50,1124.50,1124.50,8,0,8.00
02/17/2005,19:15,1124.50,1124.50,1124.50,1124.50,60,0,60.00
02/17/2005,19:16,1124.50,1124.50,1124.50,1124.50,90,0,90.00
02/17/2005,19:17,1124.50,1124.50,1124.50,1124.50,2,0,2.00
02/17/2005,19:18,1124.50,1124.50,1124.00,1124.25,31,94,125.00
02/17/2005,19:19,1124.25,1124.25,1123.75,1124.00,22,43,65.00
02/17/2005,19:20,1124.00,1124.00,1124.00,1124.00,14,0,14.00
02/17/2005,19:21,1124.00,1124.50,1124.00,1124.50,11,4,15.00
02/17/2005,19:22,1124.00,1124.25,1124.00,1124.25,2,9,11.00
02/17/2005,19:24,1124.25,1124.25,1124.00,1124.25,5,1,6.00
02/17/2005,19:26,1124.00,1124.00,1124.00,1124.00,0,1,1.00
02/17/2005,19:27,1124.25,1124.25,1124.25,1124.25,11,0,11.00
02/17/2005,19:28,1124.25,1124.25,1124.25,1124.25,1,0,1.00
02/17/2005,19:30,1124.25,1124.25,1124.25,1124.25,8,0,8.00
02/17/2005,19:33,1124.25,1124.25,1124.25,1124.25,5,0,5.00
02/17/2005,19:34,1124.25,1124.25,1124.25,1124.25,10,0,10.00
02/17/2005,19:35,1124.50,1124.50,1124.50,1124.50,1,0,1.00
02/17/2005,19:36,1124.50,1124.50,1124.50,1124.50,1,0,1.00
02/17/2005,19:37,1124.50,1124.50,1124.25,1124.25,1,1,2.00
02/17/2005,19:40,1124.50,1124.50,1124.50,1124.50,20,0,20.00
02/17/2005,19:41,1124.25,1124.50,1124.25,1124.50,3,1,4.00
02/17/2005,19:45,1124.25,1124.50,1124.25,1124.50,8,5,13.00
02/17/2005,19:53,1124.25,1124.25,1124.25,1124.25,0,3,3.00
02/17/2005,19:57,1124.50,1124.50,1124.50,1124.50,1,0,1.00
02/17/2005,19:58,1124.50,1124.50,1124.50,1124.50,21,0,21.00
02/17/2005,19:59,1124.25,1124.25,1124.25,1124.25,0,1,1.00
02/17/2005,20:00,1124.50,1124.50,1124.50,1124.50,48,0,48.00
02/17/2005,20:02,1124.50,1124.50,1124.50,1124.50,2,0,2.00
02/17/2005,20:03,1124.75,1124.75,1124.75,1124.75,7,0,7.00
02/17/2005,20:04,1124.50,1124.50,1124.50,1124.50,0,2,2.00
02/17/2005,20:05,1124.50,1124.50,1124.50,1124.50,0,1,1.00
02/17/2005,20:06,1124.50,1124.50,1124.50,1124.50,0,1,1.00
02/17/2005,20:10,1124.75,1124.75,1124.75,1124.75,1,0,1.00
02/17/2005,20:11,1124.50,1124.50,1124.50,1124.50,0,2,2.00
02/17/2005,20:12,1124.50,1124.50,1124.50,1124.50,0,2,2.00
02/17/2005,20:16,1124.50,1124.50,1124.50,1124.50,0,12,12.00
02/17/2005,20:20,1124.75,1124.75,1124.75,1124.75,6,0,6.00
02/17/2005,20:29,1124.75,1124.75,1124.75,1124.75,1,0,1.00
02/17/2005,20:30,1124.75,1124.75,1124.75,1124.75,1,0,1.00
02/17/2005,20:31,1124.75,1124.75,1124.75,1124.75,3,0,3.00
02/17/2005,20:35,1124.75,1124.75,1124.75,1124.75,1,0,1.00
02/17/2005,20:38,1124.75,1124.75,1124.75,1124.75,24,0,24.00
02/17/2005,20:41,1124.50,1124.75,1124.50,1124.75,135,1,136.00
02/17/2005,20:42,1124.75,1125.00,1124.75,1124.75,51,17,68.00
02/17/2005,20:43,1124.75,1124.75,1124.75,1124.75,0,2,2.00
02/17/2005,20:44,1124.75,1124.75,1124.75,1124.75,0,2,2.00
02/17/2005,20:47,1124.50,1124.50,1124.50,1124.50,0,2,2.00
02/17/2005,20:48,1124.50,1124.75,1124.50,1124.75,9,2,11.00
02/17/2005,20:49,1124.75,1124.75,1124.75,1124.75,11,0,11.00
02/17/2005,20:53,1124.75,1124.75,1124.75,1124.75,3,0,3.00
02/17/2005,20:55,1124.75,1124.75,1124.75,1124.75,1,0,1.00
02/17/2005,20:57,1124.75,1124.75,1124.50,1124.50,1,1,2.00
02/17/2005,20:59,1125.00,1125.00,1125.00,1125.00,1,0,1.00
02/17/2005,21:00,1124.75,1125.00,1124.75,1125.00,45,2,47.00
02/17/2005,21:01,1124.75,1124.75,1124.75,1124.75,0,3,3.00
02/17/2005,21:03,1124.75,1124.75,1124.75,1124.75,0,6,6.00
02/17/2005,21:04,1124.75,1124.75,1124.75,1124.75,0,1,1.00
02/17/2005,21:05,1124.50,1124.50,1124.50,1124.50,0,25,25.00
02/17/2005,21:06,1124.50,1124.50,1124.50,1124.50,0,25,25.00
02/17/2005,21:07,1124.75,1124.75,1124.75,1124.75,2,0,2.00
02/17/2005,21:09,1124.75,1124.75,1124.75,1124.75,1,0,1.00
02/17/2005,21:20,1124.50,1124.50,1124.50,1124.50,0,1,1.00
02/17/2005,21:32,1124.50,1124.50,1124.50,1124.50,0,1,1.00
02/17/2005,21:35,1124.50,1124.50,1124.50,1124.50,0,3,3.00
02/17/2005,21:36,1124.75,1124.75,1124.75,1124.75,10,0,10.00
02/17/2005,21:37,1124.75,1124.75,1124.75,1124.75,43,0,43.00
02/17/2005,21:38,1124.75,1125.00,1124.75,1125.00,7,0,7.00
02/17/2005,21:39,1125.00,1125.00,1125.00,1125.00,7,0,7.00
02/17/2005,21:40,1125.00,1125.00,1125.00,1125.00,31,0,31.00
02/17/2005,21:44,1124.75,1125.00,1124.75,1125.00,13,1,14.00
02/17/2005,21:45,1125.00,1125.00,1125.00,1125.00,17,0,17.00
02/17/2005,21:46,1125.00,1125.00,1125.00,1125.00,3,0,3.00
02/17/2005,21:48,1125.00,1125.00,1125.00,1125.00,10,0,10.00
02/17/2005,21:49,1125.00,1125.00,1125.00,1125.00,1,0,1.00
02/17/2005,21:51,1124.75,1124.75,1124.75,1124.75,0,6,6.00
02/17/2005,21:54,1125.00,1125.00,1125.00,1125.00,2,0,2.00
02/17/2005,21:58,1124.75,1124.75,1124.75,1124.75,0,65,65.00
02/17/2005,21:59,1124.75,1124.75,1124.75,1124.75,0,1,1.00
02/17/2005,22:01,1124.75,1124.75,1124.75,1124.75,0,5,5.00
02/17/2005,22:03,1124.50,1124.50,1124.50,1124.50,0,17,17.00
02/17/2005,22:05,1124.50,1124.50,1124.50,1124.50,0,2,2.00
02/17/2005,22:06,1124.50,1124.50,1124.50,1124.50,0,2,2.00
02/17/2005,22:07,1124.75,1124.75,1124.75,1124.75,1,0,1.00
02/17/2005,22:08,1124.75,1124.75,1124.75,1124.75,29,0,29.00
02/17/2005,22:11,1124.75,1125.00,1124.75,1125.00,20,0,20.00
02/17/2005,22:12,1124.75,1124.75,1124.75,1124.75,0,11,11.00
02/17/2005,22:13,1124.75,1124.75,1124.75,1124.75,0,2,2.00
02/17/2005,22:15,1124.75,1124.75,1124.75,1124.75,0,11,11.00
02/17/2005,22:16,1124.75,1124.75,1124.75,1124.75,0,10,10.00
02/17/2005,22:17,1124.75,1124.75,1124.75,1124.75,0,1,1.00
02/17/2005,22:18,1124.75,1124.75,1124.75,1124.75,0,1,1.00
02/17/2005,22:19,1124.75,1124.75,1124.75,1124.75,0,2,2.00
02/17/2005,22:23,1124.75,1124.75,1124.75,1124.75,0,1,1.00
02/17/2005,22:26,1125.00,1125.00,1125.00,1125.00,5,0,5.00
02/17/2005,22:30,1124.75,1124.75,1124.75,1124.75,0,1,1.00
02/17/2005,22:38,1124.75,1124.75,1124.75,1124.75,0,6,6.00
02/17/2005,22:39,1124.75,1124.75,1124.75,1124.75,0,2,2.00
02/17/2005,22:42,1124.75,1124.75,1124.75,1124.75,0,1,1.00
02/17/2005,22:43,1124.75,1125.00,1124.75,1125.00,20,1,21.00
02/17/2005,22:45,1125.00,1125.00,1125.00,1125.00,1,0,1.00
02/17/2005,22:46,1125.00,1125.00,1125.00,1125.00,1,0,1.00
02/17/2005,22:47,1125.00,1125.00,1125.00,1125.00,1,0,1.00
02/17/2005,22:48,1125.00,1125.00,1125.00,1125.00,1,0,1.00
02/17/2005,22:54,1124.75,1124.75,1124.75,1124.75,0,5,5.00
02/17/2005,22:58,1124.75,1124.75,1124.75,1124.75,0,8,8.00
02/17/2005,23:05,1124.75,1124.75,1124.75,1124.75,0,1,1.00
02/17/2005,23:28,1124.75,1124.75,1124.75,1124.75,0,10,10.00
02/17/2005,23:32,1124.75,1124.75,1124.75,1124.75,0,5,5.00
02/17/2005,23:36,1125.00,1125.00,1125.00,1125.00,2,0,2.00
02/17/2005,23:37,1125.00,1125.00,1125.00,1125.00,20,0,20.00
02/17/2005,23:38,1125.00,1125.00,1125.00,1125.00,1,0,1.00
02/17/2005,23:39,1124.75,1124.75,1124.75,1124.75,0,1,1.00
02/17/2005,23:47,1124.75,1124.75,1124.75,1124.75,0,1,1.00
02/17/2005,23:48,1124.75,1124.75,1124.75,1124.75,0,1,1.00
02/17/2005,23:49,1124.75,1124.75,1124.75,1124.75,0,9,9.00
02/17/2005,23:50,1124.75,1124.75,1124.75,1124.75,0,5,5.00
02/17/2005,23:53,1124.75,1124.75,1124.75,1124.75,0,1,1.00
02/17/2005,23:55,1124.75,1125.00,1124.75,1125.00,1,2,3.00
02/17/2005,23:57,1124.75,1124.75,1124.75,1124.75,0,1,1.00
02/18/2005,00:01,1124.75,1124.75,1124.75,1124.75,0,9,9.00
02/18/2005,00:04,1124.75,1124.75,1124.75,1124.75,0,1,1.00
02/18/2005,00:09,1125.00,1125.00,1125.00,1125.00,45,0,45.00
02/18/2005,00:10,1125.00,1125.00,1125.00,1125.00,5,0,5.00
02/18/2005,00:12,1125.00,1125.00,1125.00,1125.00,17,0,17.00
02/18/2005,00:19,1124.75,1124.75,1124.75,1124.75,0,42,42.00
02/18/2005,00:20,1125.00,1125.00,1125.00,1125.00,1,0,1.00
02/18/2005,00:42,1124.75,1124.75,1124.75,1124.75,0,6,6.00
02/18/2005,00:43,1124.75,1125.00,1124.75,1124.75,2,8,10.00
02/18/2005,00:44,1125.00,1125.00,1125.00,1125.00,2,0,2.00
02/18/2005,00:48,1124.75,1124.75,1124.75,1124.75,0,50,50.00
02/18/2005,00:50,1125.00,1125.00,1124.75,1124.75,1,3,4.00
02/18/2005,00:51,1124.75,1124.75,1124.75,1124.75,0,1,1.00
02/18/2005,00:55,1124.75,1124.75,1124.75,1124.75,0,22,22.00
02/18/2005,00:56,1125.00,1125.00,1125.00,1125.00,1,0,1.00
02/18/2005,00:57,1124.75,1124.75,1124.75,1124.75,0,7,7.00
02/18/2005,00:59,1124.75,1124.75,1124.75,1124.75,0,12,12.00
02/18/2005,01:00,1124.75,1124.75,1124.75,1124.75,0,1,1.00
02/18/2005,01:01,1125.00,1125.00,1124.75,1124.75,1,1,2.00
02/18/2005,01:04,1124.75,1124.75,1124.75,1124.75,0,2,2.00
02/18/2005,01:05,1124.75,1124.75,1124.75,1124.75,0,6,6.00
02/18/2005,01:06,1124.75,1124.75,1124.75,1124.75,0,5,5.00
02/18/2005,01:11,1124.75,1125.00,1124.75,1125.00,2,1,3.00
02/18/2005,01:13,1125.00,1125.00,1125.00,1125.00,6,0,6.00
02/18/2005,01:14,1125.00,1125.00,1125.00,1125.00,318,0,318.00
02/18/2005,01:15,1125.00,1125.25,1125.00,1125.25,77,0,77.00
02/18/2005,01:16,1125.00,1125.00,1125.00,1125.00,0,12,12.00
02/18/2005,01:17,1125.00,1125.00,1125.00,1125.00,0,13,13.00
02/18/2005,01:18,1125.00,1125.00,1125.00,1125.00,0,1,1.00
02/18/2005,01:26,1125.00,1125.00,1125.00,1125.00,0,20,20.00
02/18/2005,01:27,1125.00,1125.00,1125.00,1125.00,0,1,1.00
02/18/2005,01:28,1125.00,1125.00,1125.00,1125.00,0,10,10.00
02/18/2005,01:30,1125.00,1125.00,1124.75,1124.75,0,13,13.00
02/18/2005,01:32,1125.00,1125.00,1125.00,1125.00,5,0,5.00
02/18/2005,01:33,1125.00,1125.25,1125.00,1125.25,10,1,11.00
02/18/2005,01:36,1125.25,1125.25,1125.00,1125.00,13,10,23.00
02/18/2005,01:37,1125.00,1125.00,1125.00,1125.00,0,5,5.00
02/18/2005,01:41,1125.25,1125.25,1125.00,1125.00,3,1,4.00
02/18/2005,01:43,1125.25,1125.25,1125.25,1125.25,1,0,1.00
02/18/2005,01:44,1125.25,1125.25,1125.25,1125.25,20,0,20.00
02/18/2005,01:45,1125.00,1125.00,1125.00,1125.00,0,2,2.00
02/18/2005,01:46,1125.00,1125.00,1125.00,1125.00,0,1,1.00
02/18/2005,01:49,1125.00,1125.00,1125.00,1125.00,0,17,17.00
02/18/2005,01:50,1125.00,1125.00,1125.00,1125.00,0,2,2.00
02/18/2005,01:51,1125.00,1125.25,1125.00,1125.00,3,10,13.00
02/18/2005,01:52,1125.00,1125.00,1125.00,1125.00,0,5,5.00
02/18/2005,01:53,1125.00,1125.00,1125.00,1125.00,0,2,2.00
02/18/2005,01:54,1125.00,1125.00,1125.00,1125.00,0,2,2.00
02/18/2005,01:55,1125.00,1125.25,1125.00,1125.00,5,135,140.00
02/18/2005,01:57,1125.00,1125.00,1125.00,1125.00,0,10,10.00
02/18/2005,01:58,1125.00,1125.00,1125.00,1125.00,0,7,7.00
02/18/2005,01:59,1125.00,1125.00,1125.00,1125.00,0,7,7.00
02/18/2005,02:01,1125.00,1125.25,1125.00,1125.25,18,78,96.00
02/18/2005,02:02,1125.25,1125.25,1125.00,1125.25,21,4,25.00
02/18/2005,02:03,1125.25,1125.25,1125.00,1125.25,38,1,39.00
02/18/2005,02:04,1125.00,1125.25,1125.00,1125.25,74,267,341.00
02/18/2005,02:05,1125.25,1125.25,1125.25,1125.25,1,0,1.00
02/18/2005,02:07,1125.25,1125.50,1125.25,1125.50,222,4,226.00
02/18/2005,02:08,1125.50,1125.50,1125.50,1125.50,5,0,5.00
02/18/2005,02:10,1125.50,1125.50,1125.25,1125.50,19,1,20.00
02/18/2005,02:11,1125.50,1125.50,1125.50,1125.50,461,0,461.00
02/18/2005,02:12,1125.50,1125.75,1125.50,1125.50,91,16,107.00
02/18/2005,02:13,1125.50,1125.75,1125.50,1125.75,2,3,5.00
02/18/2005,02:14,1125.75,1125.75,1125.75,1125.75,8,0,8.00
02/18/2005,02:15,1125.75,1125.75,1125.75,1125.75,2,0,2.00
02/18/2005,02:16,1125.75,1125.75,1125.75,1125.75,111,0,111.00
02/18/2005,02:17,1125.75,1125.75,1125.75,1125.75,6,0,6.00
02/18/2005,02:18,1125.75,1125.75,1125.50,1125.50,100,8,108.00
02/18/2005,02:19,1125.50,1125.50,1125.50,1125.50,0,192,192.00
02/18/2005,02:20,1125.50,1125.50,1125.50,1125.50,0,1,1.00
02/18/2005,02:21,1125.75,1125.75,1125.50,1125.75,112,11,123.00
02/18/2005,02:22,1125.75,1125.75,1125.50,1125.75,6,1,7.00
02/18/2005,02:23,1125.75,1125.75,1125.75,1125.75,6,0,6.00
02/18/2005,02:24,1125.75,1125.75,1125.50,1125.50,21,3,24.00
02/18/2005,02:25,1125.50,1125.50,1125.50,1125.50,0,104,104.00
02/18/2005,02:27,1125.50,1125.50,1125.25,1125.25,0,17,17.00
02/18/2005,02:28,1125.50,1125.50,1125.25,1125.50,50,2,52.00
02/18/2005,02:30,1125.50,1125.75,1125.50,1125.75,3,0,3.00
02/18/2005,02:31,1125.50,1125.50,1125.50,1125.50,0,17,17.00
02/18/2005,02:32,1125.50,1125.50,1125.50,1125.50,0,1,1.00
02/18/2005,02:33,1125.50,1125.50,1125.50,1125.50,0,18,18.00
02/18/2005,02:34,1125.50,1125.50,1125.50,1125.50,0,2,2.00
02/18/2005,02:37,1125.50,1126.00,1125.50,1126.00,105,1,106.00
02/18/2005,02:38,1125.75,1125.75,1125.75,1125.75,0,14,14.00
02/18/2005,02:41,1125.50,1125.50,1125.50,1125.50,0,1,1.00
02/18/2005,02:42,1125.75,1125.75,1125.75,1125.75,17,0,17.00
02/18/2005,02:48,1125.75,1125.75,1125.75,1125.75,1,0,1.00
02/18/2005,02:50,1125.75,1125.75,1125.75,1125.75,108,0,108.00
02/18/2005,02:51,1125.50,1125.50,1125.50,1125.50,0,1,1.00
02/18/2005,02:52,1125.50,1125.50,1125.50,1125.50,0,53,53.00
02/18/2005,02:56,1125.75,1125.75,1125.75,1125.75,23,0,23.00
02/18/2005,02:57,1125.75,1125.75,1125.75,1125.75,17,0,17.00
02/18/2005,03:01,1125.50,1125.50,1125.50,1125.50,0,1,1.00
02/18/2005,03:02,1125.75,1125.75,1125.75,1125.75,50,0,50.00
02/18/2005,03:03,1125.75,1125.75,1125.75,1125.75,19,0,19.00
02/18/2005,03:04,1125.75,1125.75,1125.75,1125.75,30,0,30.00
02/18/2005,03:05,1125.75,1125.75,1125.75,1125.75,1,0,1.00
02/18/2005,03:06,1126.00,1126.00,1126.00,1126.00,3,0,3.00
02/18/2005,03:07,1125.75,1125.75,1125.75,1125.75,0,8,8.00
02/18/2005,03:09,1125.75,1125.75,1125.75,1125.75,0,4,4.00
02/18/2005,03:10,1125.75,1125.75,1125.75,1125.75,0,3,3.00
02/18/2005,03:11,1125.75,1125.75,1125.75,1125.75,0,1,1.00
02/18/2005,03:14,1125.75,1125.75,1125.75,1125.75,0,2,2.00
02/18/2005,03:15,1126.00,1126.00,1125.75,1125.75,3,1,4.00
02/18/2005,03:16,1125.75,1125.75,1125.75,1125.75,0,41,41.00
02/18/2005,03:17,1125.75,1125.75,1125.50,1125.50,0,11,11.00
02/18/2005,03:18,1125.75,1125.75,1125.50,1125.75,10,1,11.00
02/18/2005,03:19,1125.75,1125.75,1125.50,1125.50,7,2,9.00
02/18/2005,03:20,1125.75,1125.75,1125.75,1125.75,6,0,6.00
02/18/2005,03:21,1125.75,1125.75,1125.50,1125.50,1,6,7.00
02/18/2005,03:22,1125.50,1125.50,1125.50,1125.50,0,9,9.00
02/18/2005,03:23,1125.75,1125.75,1125.50,1125.75,2,2,4.00
02/18/2005,03:24,1125.75,1125.75,1125.75,1125.75,2,0,2.00
02/18/2005,03:25,1125.50,1125.75,1125.50,1125.75,22,8,30.00
02/18/2005,03:26,1125.75,1125.75,1125.75,1125.75,6,0,6.00
02/18/2005,03:27,1125.50,1125.50,1125.50,1125.50,0,15,15.00
02/18/2005,03:28,1125.50,1125.75,1125.50,1125.50,10,24,34.00
02/18/2005,03:29,1125.75,1125.75,1125.75,1125.75,2,0,2.00
02/18/2005,03:30,1125.75,1125.75,1125.50,1125.50,2,11,13.00
02/18/2005,03:31,1125.75,1125.75,1125.75,1125.75,160,0,160.00
02/18/2005,03:32,1125.50,1125.75,1125.50,1125.75,45,5,50.00
02/18/2005,03:36,1125.50,1125.50,1125.50,1125.50,0,1,1.00
02/18/2005,03:37,1125.50,1125.50,1125.50,1125.50,0,1,1.00
02/18/2005,03:38,1125.75,1125.75,1125.50,1125.50,1,1,2.00
02/18/2005,03:40,1125.75,1125.75,1125.50,1125.50,2,6,8.00
02/18/2005,03:42,1125.50,1125.75,1125.50,1125.50,20,23,43.00
02/18/2005,03:45,1125.50,1125.75,1125.50,1125.75,1,40,41.00
02/18/2005,03:46,1125.50,1125.50,1125.50,1125.50,0,424,424.00
02/18/2005,03:47,1125.50,1125.50,1125.50,1125.50,0,2,2.00
02/18/2005,03:48,1125.50,1125.50,1125.50,1125.50,0,1,1.00
02/18/2005,03:49,1125.50,1125.50,1125.50,1125.50,0,10,10.00
02/18/2005,03:50,1125.50,1125.50,1125.50,1125.50,0,10,10.00
02/18/2005,03:51,1125.75,1125.75,1125.50,1125.50,100,10,110.00
02/18/2005,03:52,1125.50,1125.50,1125.50,1125.50,0,3,3.00
02/18/2005,03:54,1125.50,1126.00,1125.50,1126.00,396,1,397.00
02/18/2005,03:55,1126.00,1126.00,1126.00,1126.00,126,0,126.00
02/18/2005,03:56,1126.25,1126.25,1126.00,1126.00,2,55,57.00
02/18/2005,03:57,1126.00,1126.00,1126.00,1126.00,0,43,43.00
02/18/2005,03:58,1126.00,1126.00,1126.00,1126.00,0,15,15.00
02/18/2005,03:59,1126.00,1126.00,1126.00,1126.00,0,5,5.00
02/18/2005,04:00,1126.00,1126.00,1126.00,1126.00,0,86,86.00
02/18/2005,04:01,1126.00,1126.25,1126.00,1126.25,1,7,8.00
02/18/2005,04:02,1126.25,1126.50,1126.25,1126.25,229,6,235.00
02/18/2005,04:03,1126.25,1126.25,1126.25,1126.25,0,11,11.00
02/18/2005,04:04,1126.50,1126.50,1126.50,1126.50,30,0,30.00
02/18/2005,04:06,1126.25,1126.25,1126.25,1126.25,0,9,9.00
02/18/2005,04:07,1126.25,1126.25,1126.25,1126.25,0,50,50.00
02/18/2005,04:08,1126.25,1126.25,1126.25,1126.25,0,1,1.00
02/18/2005,04:09,1126.25,1126.25,1126.25,1126.25,0,25,25.00
02/18/2005,04:10,1126.25,1126.25,1126.25,1126.25,0,43,43.00
02/18/2005,04:12,1126.00,1126.00,1126.00,1126.00,0,30,30.00
02/18/2005,04:13,1126.00,1126.00,1126.00,1126.00,0,10,10.00
02/18/2005,04:16,1126.25,1126.25,1126.25,1126.25,3,0,3.00
02/18/2005,04:17,1126.00,1126.00,1126.00,1126.00,0,16,16.00
02/18/2005,04:18,1126.00,1126.00,1126.00,1126.00,0,46,46.00
02/18/2005,04:19,1126.00,1126.25,1126.00,1126.25,3,1,4.00
02/18/2005,04:20,1126.00,1126.00,1126.00,1126.00,0,33,33.00
02/18/2005,04:21,1126.00,1126.00,1126.00,1126.00,0,1,1.00
02/18/2005,04:22,1126.00,1126.00,1126.00,1126.00,0,55,55.00
02/18/2005,04:23,1126.00,1126.00,1126.00,1126.00,0,30,30.00
02/18/2005,04:24,1125.75,1125.75,1125.75,1125.75,0,1,1.00
02/18/2005,04:25,1125.75,1126.00,1125.75,1126.00,7,50,57.00
02/18/2005,04:28,1125.75,1125.75,1125.75,1125.75,0,11,11.00
02/18/2005,04:29,1126.00,1126.00,1126.00,1126.00,19,0,19.00
02/18/2005,04:31,1126.00,1126.25,1126.00,1126.00,123,9,132.00
02/18/2005,04:32,1126.00,1126.25,1126.00,1126.00,1,18,19.00
02/18/2005,04:33,1126.00,1126.00,1126.00,1126.00,0,17,17.00
02/18/2005,04:35,1126.00,1126.00,1126.00,1126.00,0,36,36.00
02/18/2005,04:36,1126.00,1126.00,1126.00,1126.00,0,1,1.00
02/18/2005,04:37,1126.00,1126.00,1125.75,1125.75,0,10,10.00
02/18/2005,04:38,1125.75,1125.75,1125.75,1125.75,0,2,2.00
02/18/2005,04:39,1125.75,1125.75,1125.75,1125.75,0,137,137.00
02/18/2005,04:40,1125.75,1125.75,1125.75,1125.75,0,32,32.00
02/18/2005,04:41,1125.75,1125.75,1125.75,1125.75,0,1,1.00
02/18/2005,04:42,1125.50,1125.75,1125.25,1125.75,12,134,146.00
02/18/2005,04:43,1125.50,1125.50,1125.50,1125.50,0,10,10.00
02/18/2005,04:44,1125.50,1125.75,1125.50,1125.50,7,34,41.00
02/18/2005,04:45,1125.50,1125.75,1125.50,1125.75,8,1,9.00
02/18/2005,04:46,1125.50,1125.50,1125.50,1125.50,0,94,94.00
02/18/2005,04:47,1125.50,1126.00,1125.50,1125.75,35,4,39.00
02/18/2005,04:48,1126.00,1126.00,1125.75,1125.75,7,11,18.00
02/18/2005,04:49,1125.75,1125.75,1125.75,1125.75,0,4,4.00
02/18/2005,04:50,1126.00,1126.00,1125.75,1125.75,22,2,24.00
02/18/2005,04:51,1126.00,1126.25,1126.00,1126.25,49,0,49.00
02/18/2005,04:52,1126.25,1126.25,1126.25,1126.25,203,0,203.00
02/18/2005,04:53,1126.00,1126.00,1126.00,1126.00,0,2,2.00
02/18/2005,04:54,1126.25,1126.50,1126.00,1126.25,43,8,51.00
02/18/2005,04:55,1126.25,1126.25,1126.25,1126.25,0,15,15.00
02/18/2005,04:56,1126.25,1126.25,1126.00,1126.00,0,22,22.00
02/18/2005,04:57,1126.25,1126.25,1126.25,1126.25,152,0,152.00
02/18/2005,04:58,1126.00,1126.25,1126.00,1126.25,124,50,174.00
02/18/2005,04:59,1126.25,1126.25,1126.25,1126.25,94,0,94.00
02/18/2005,05:00,1126.25,1126.50,1126.25,1126.25,27,100,127.00
02/18/2005,05:01,1126.25,1126.25,1126.25,1126.25,0,36,36.00
02/18/2005,05:02,1126.25,1126.25,1126.25,1126.25,0,95,95.00
02/18/2005,05:04,1126.00,1126.00,1125.75,1125.75,0,65,65.00
02/18/2005,05:05,1125.75,1125.75,1125.75,1125.75,0,70,70.00
02/18/2005,05:06,1126.00,1126.00,1126.00,1126.00,32,0,32.00
02/18/2005,05:07,1125.75,1125.75,1125.75,1125.75,0,5,5.00
02/18/2005,05:08,1126.00,1126.00,1126.00,1126.00,15,0,15.00
02/18/2005,05:09,1126.00,1126.00,1126.00,1126.00,1,0,1.00
02/18/2005,05:10,1126.00,1126.00,1126.00,1126.00,4,0,4.00
02/18/2005,05:11,1126.00,1126.00,1126.00,1126.00,26,0,26.00
02/18/2005,05:13,1125.75,1125.75,1125.75,1125.75,0,37,37.00
02/18/2005,05:14,1126.00,1126.00,1126.00,1126.00,86,0,86.00
02/18/2005,05:15,1126.00,1126.00,1126.00,1126.00,2,0,2.00
02/18/2005,05:16,1126.00,1126.00,1126.00,1126.00,1,0,1.00
02/18/2005,05:17,1126.00,1126.00,1126.00,1126.00,42,0,42.00
02/18/2005,05:18,1125.75,1125.75,1125.75,1125.75,0,2,2.00
02/18/2005,05:19,1126.00,1126.00,1126.00,1126.00,4,0,4.00
02/18/2005,05:20,1126.00,1126.00,1126.00,1126.00,1,0,1.00
02/18/2005,05:21,1126.00,1126.00,1126.00,1126.00,25,0,25.00
02/18/2005,05:22,1126.25,1126.25,1126.25,1126.25,210,0,210.00
02/18/2005,05:23,1126.25,1126.50,1126.25,1126.25,50,2,52.00
02/18/2005,05:24,1126.25,1126.25,1126.25,1126.25,0,20,20.00
02/18/2005,05:25,1126.25,1126.25,1126.25,1126.25,0,32,32.00
02/18/2005,05:26,1126.50,1126.50,1126.25,1126.25,4,119,123.00
02/18/2005,05:27,1126.25,1126.25,1126.25,1126.25,0,6,6.00
02/18/2005,05:28,1126.25,1126.50,1126.25,1126.50,25,1,26.00
02/18/2005,05:29,1126.50,1126.50,1126.50,1126.50,2,0,2.00
02/18/2005,05:30,1126.25,1126.25,1126.25,1126.25,0,6,6.00
02/18/2005,05:31,1126.25,1126.25,1126.25,1126.25,0,248,248.00
02/18/2005,05:32,1126.25,1126.50,1126.25,1126.25,1,9,10.00
02/18/2005,05:33,1126.25,1126.25,1126.25,1126.25,0,3,3.00
02/18/2005,05:34,1126.25,1126.25,1126.25,1126.25,0,1,1.00
02/18/2005,05:35,1126.50,1126.50,1126.50,1126.50,6,0,6.00
02/18/2005,05:36,1126.50,1126.50,1126.25,1126.50,3,54,57.00
02/18/2005,05:37,1126.50,1126.50,1126.25,1126.25,25,2,27.00
02/18/2005,05:38,1126.25,1126.25,1126.25,1126.25,0,21,21.00
02/18/2005,05:39,1126.25,1126.50,1126.25,1126.50,5,20,25.00
02/18/2005,05:40,1126.50,1126.50,1126.50,1126.50,300,0,300.00
02/18/2005,05:41,1126.50,1126.75,1126.50,1126.50,8,2,10.00
02/18/2005,05:42,1126.50,1126.50,1126.50,1126.50,0,1,1.00
02/18/2005,05:43,1126.50,1126.50,1126.50,1126.50,0,1,1.00
02/18/2005,05:44,1126.50,1126.50,1126.50,1126.50,0,175,175.00
02/18/2005,05:45,1126.50,1126.50,1126.50,1126.50,0,1,1.00
02/18/2005,05:46,1126.75,1126.75,1126.75,1126.75,2,0,2.00
02/18/2005,05:47,1126.50,1126.50,1126.50,1126.50,0,27,27.00
02/18/2005,05:48,1126.50,1126.50,1126.25,1126.25,0,123,123.00
02/18/2005,05:49,1126.25,1126.25,1126.00,1126.00,0,162,162.00
02/18/2005,05:50,1126.25,1126.50,1126.25,1126.25,74,5,79.00
02/18/2005,05:51,1126.50,1126.50,1126.25,1126.25,11,236,247.00
02/18/2005,05:52,1126.25,1126.50,1126.25,1126.50,1,118,119.00
02/18/2005,05:53,1126.50,1126.50,1126.50,1126.50,1,0,1.00
02/18/2005,05:54,1126.25,1126.25,1126.25,1126.25,0,8,8.00
02/18/2005,05:55,1126.25,1126.25,1126.25,1126.25,0,5,5.00
02/18/2005,05:56,1126.50,1126.50,1126.25,1126.25,1,5,6.00
02/18/2005,05:57,1126.25,1126.50,1126.25,1126.25,2,117,119.00
02/18/2005,05:58,1126.25,1126.25,1126.25,1126.25,0,5,5.00
02/18/2005,05:59,1126.25,1126.25,1126.25,1126.25,0,1,1.00
02/18/2005,06:00,1126.25,1126.25,1126.25,1126.25,0,5,5.00
02/18/2005,06:01,1126.25,1126.50,1126.25,1126.50,8,8,16.00
02/18/2005,06:02,1126.25,1126.25,1126.25,1126.25,0,37,37.00
02/18/2005,06:03,1126.25,1126.50,1126.25,1126.25,1,20,21.00
02/18/2005,06:04,1126.25,1126.25,1126.25,1126.25,0,44,44.00
02/18/2005,06:05,1126.25,1126.50,1126.00,1126.25,2,4,6.00
02/18/2005,06:06,1126.50,1126.50,1126.50,1126.50,43,0,43.00
02/18/2005,06:07,1126.25,1126.25,1126.25,1126.25,0,1,1.00
02/18/2005,06:08,1126.25,1126.50,1126.25,1126.25,2,21,23.00
02/18/2005,06:09,1126.25,1126.25,1126.25,1126.25,0,52,52.00
02/18/2005,06:10,1126.25,1126.25,1126.25,1126.25,0,40,40.00
02/18/2005,06:11,1126.25,1126.25,1126.25,1126.25,0,1,1.00
02/18/2005,06:12,1126.50,1126.50,1126.50,1126.50,2,0,2.00
02/18/2005,06:13,1126.25,1126.50,1126.25,1126.50,3,95,98.00
02/18/2005,06:14,1126.25,1126.25,1126.25,1126.25,0,48,48.00
02/18/2005,06:15,1126.25,1126.25,1126.25,1126.25,0,15,15.00
02/18/2005,06:16,1126.25,1126.50,1126.25,1126.25,1,4,5.00
02/18/2005,06:17,1126.25,1126.25,1126.00,1126.00,0,35,35.00
02/18/2005,06:18,1126.25,1126.50,1126.00,1126.25,49,33,82.00
02/18/2005,06:19,1126.25,1126.25,1126.00,1126.25,2,3,5.00
02/18/2005,06:20,1126.25,1126.25,1126.00,1126.00,1,25,26.00
02/18/2005,06:21,1126.25,1126.25,1126.25,1126.25,2,0,2.00
02/18/2005,06:23,1126.25,1126.50,1126.25,1126.25,100,18,118.00
02/18/2005,06:24,1126.25,1126.50,1126.25,1126.25,7,24,31.00
02/18/2005,06:25,1126.50,1126.50,1126.25,1126.25,7,8,15.00
02/18/2005,06:26,1126.25,1126.50,1126.25,1126.50,1,3,4.00
02/18/2005,06:27,1126.25,1126.50,1126.25,1126.25,28,41,69.00
02/18/2005,06:29,1126.25,1126.50,1126.25,1126.25,1,12,13.00
02/18/2005,06:30,1126.25,1126.25,1126.25,1126.25,0,1,1.00
02/18/2005,06:31,1126.25,1126.50,1126.25,1126.50,1,1,2.00
02/18/2005,06:32,1126.50,1126.50,1126.50,1126.50,2,0,2.00
02/18/2005,06:33,1126.25,1126.25,1126.00,1126.00,0,230,230.00
02/18/2005,06:34,1126.00,1126.00,1126.00,1126.00,0,10,10.00
02/18/2005,06:35,1126.00,1126.00,1126.00,1126.00,0,2,2.00
02/18/2005,06:36,1126.00,1126.00,1126.00,1126.00,0,95,95.00
02/18/2005,06:39,1126.00,1126.00,1126.00,1126.00,0,3,3.00
02/18/2005,06:40,1126.00,1126.00,1126.00,1126.00,0,20,20.00
02/18/2005,06:41,1126.00,1126.00,1126.00,1126.00,0,83,83.00
02/18/2005,06:42,1126.00,1126.00,1126.00,1126.00,0,23,23.00
02/18/2005,06:43,1126.00,1126.00,1126.00,1126.00,0,32,32.00
02/18/2005,06:44,1126.00,1126.00,1126.00,1126.00,0,18,18.00
02/18/2005,06:45,1126.00,1126.25,1126.00,1126.25,2,5,7.00
02/18/2005,06:46,1126.00,1126.25,1126.00,1126.25,116,4,120.00
02/18/2005,06:47,1126.50,1126.50,1126.25,1126.25,1,5,6.00
02/18/2005,06:48,1126.50,1126.50,1126.25,1126.25,2,72,74.00
02/18/2005,06:49,1126.25,1126.25,1126.25,1126.25,0,23,23.00
02/18/2005,06:50,1126.25,1126.25,1126.25,1126.25,0,2,2.00
02/18/2005,06:52,1126.25,1126.50,1126.25,1126.50,1,1,2.00
02/18/2005,06:53,1126.25,1126.25,1126.25,1126.25,0,46,46.00
02/18/2005,06:54,1126.25,1126.25,1126.25,1126.25,0,42,42.00
02/18/2005,06:55,1126.25,1126.25,1126.00,1126.00,0,3,3.00
02/18/2005,06:57,1126.25,1126.25,1126.00,1126.25,35,5,40.00
02/18/2005,06:58,1126.25,1126.25,1126.00,1126.00,5,3,8.00
02/18/2005,06:59,1126.00,1126.00,1126.00,1126.00,0,1,1.00
02/18/2005,07:00,1126.00,1126.00,1125.75,1125.75,0,132,132.00
02/18/2005,07:01,1126.00,1126.00,1126.00,1126.00,4,0,4.00
02/18/2005,07:02,1126.00,1126.00,1126.00,1126.00,32,0,32.00
02/18/2005,07:03,1126.00,1126.00,1125.75,1125.75,63,1,64.00
02/18/2005,07:04,1125.75,1126.00,1125.75,1125.75,25,281,306.00
02/18/2005,07:05,1125.75,1125.75,1125.75,1125.75,0,1,1.00
02/18/2005,07:06,1125.75,1125.75,1125.75,1125.75,0,10,10.00
02/18/2005,07:07,1125.75,1125.75,1125.75,1125.75,0,6,6.00
02/18/2005,07:08,1125.75,1125.75,1125.75,1125.75,0,8,8.00
02/18/2005,07:09,1126.00,1126.00,1125.75,1125.75,10,25,35.00
02/18/2005,07:10,1125.75,1125.75,1125.75,1125.75,0,129,129.00
02/18/2005,07:11,1125.75,1125.75,1125.75,1125.75,0,115,115.00
02/18/2005,07:12,1125.75,1125.75,1125.75,1125.75,0,19,19.00
02/18/2005,07:13,1125.75,1126.00,1125.50,1125.75,29,26,55.00
02/18/2005,07:14,1125.75,1126.00,1125.75,1126.00,5,8,13.00
02/18/2005,07:15,1125.75,1125.75,1125.75,1125.75,0,18,18.00
02/18/2005,07:16,1126.00,1126.00,1125.75,1126.00,28,5,33.00
02/18/2005,07:17,1126.00,1126.00,1125.75,1125.75,60,1,61.00
02/18/2005,07:18,1125.75,1126.00,1125.75,1126.00,4,2,6.00
02/18/2005,07:19,1125.75,1126.00,1125.75,1126.00,5,4,9.00
02/18/2005,07:20,1126.00,1126.00,1126.00,1126.00,10,0,10.00
02/18/2005,07:21,1126.00,1126.00,1126.00,1126.00,128,0,128.00
02/18/2005,07:22,1125.75,1125.75,1125.75,1125.75,0,193,193.00
02/18/2005,07:23,1125.75,1125.75,1125.75,1125.75,0,55,55.00
02/18/2005,07:24,1125.75,1125.75,1125.50,1125.75,26,21,47.00
02/18/2005,07:25,1125.75,1125.75,1125.50,1125.50,32,193,225.00
02/18/2005,07:26,1125.50,1125.75,1125.50,1125.75,125,1,126.00
02/18/2005,07:27,1125.75,1126.00,1125.50,1125.75,55,32,87.00
02/18/2005,07:28,1126.00,1126.00,1125.75,1125.75,116,84,200.00
02/18/2005,07:29,1126.00,1126.00,1125.75,1126.00,9,1,10.00
02/18/2005,07:30,1126.00,1126.25,1125.50,1125.75,122,105,227.00
02/18/2005,07:31,1125.50,1125.75,1124.00,1124.50,1114,2400,3514.00
02/18/2005,07:32,1124.50,1124.75,1123.25,1123.50,322,2297,2619.00
02/18/2005,07:33,1123.50,1123.50,1122.25,1122.50,813,2487,3300.00
02/18/2005,07:34,1122.50,1122.75,1121.50,1122.00,1279,1574,2853.00
02/18/2005,07:35,1121.75,1122.00,1121.25,1121.50,1085,2177,3262.00
02/18/2005,07:36,1121.50,1122.00,1121.00,1121.50,1019,1833,2852.00
02/18/2005,07:37,1121.75,1122.00,1121.50,1121.75,638,608,1246.00
02/18/2005,07:38,1121.75,1122.25,1121.50,1122.00,865,499,1364.00
02/18/2005,07:39,1122.00,1122.25,1121.75,1122.00,122,322,444.00
02/18/2005,07:40,1122.00,1122.00,1121.75,1122.00,22,362,384.00
02/18/2005,07:41,1121.75,1122.25,1121.75,1122.25,315,213,528.00
02/18/2005,07:42,1122.00,1122.25,1122.00,1122.25,16,177,193.00
02/18/2005,07:43,1122.25,1122.25,1122.00,1122.00,22,345,367.00
02/18/2005,07:44,1121.75,1122.00,1121.75,1122.00,143,6,149.00
02/18/2005,07:45,1122.00,1122.25,1122.00,1122.00,61,253,314.00
02/18/2005,07:46,1122.00,1122.00,1121.50,1121.50,5,330,335.00
02/18/2005,07:47,1121.50,1121.75,1121.50,1121.50,130,119,249.00
02/18/2005,07:48,1121.50,1121.75,1121.50,1121.75,2,2,4.00
02/18/2005,07:49,1121.75,1122.00,1121.50,1121.50,193,133,326.00
02/18/2005,07:50,1121.50,1122.00,1121.50,1122.00,426,123,549.00
02/18/2005,07:51,1122.25,1122.50,1122.00,1122.50,2196,14,2210.00
02/18/2005,07:52,1122.50,1123.00,1122.50,1122.75,2289,189,2478.00
02/18/2005,07:53,1122.75,1123.00,1122.50,1122.50,99,359,458.00
02/18/2005,07:54,1122.50,1123.25,1122.50,1123.00,610,174,784.00
02/18/2005,07:55,1123.00,1123.25,1123.00,1123.00,172,368,540.00
02/18/2005,07:56,1123.00,1123.25,1122.75,1123.00,33,413,446.00
02/18/2005,07:57,1123.00,1123.00,1122.50,1122.50,235,473,708.00
02/18/2005,07:58,1122.50,1123.25,1122.25,1123.00,517,88,605.00
02/18/2005,07:59,1123.25,1123.25,1122.75,1123.00,64,312,376.00
02/18/2005,08:00,1123.00,1123.00,1122.75,1122.75,37,5,42.00
02/18/2005,08:01,1123.00,1123.25,1122.75,1123.00,497,256,753.00
02/18/2005,08:02,1123.25,1123.25,1123.00,1123.25,311,2,313.00
02/18/2005,08:03,1123.25,1123.25,1123.00,1123.25,239,19,258.00
02/18/2005,08:04,1123.25,1123.50,1123.25,1123.25,115,18,133.00
02/18/2005,08:05,1123.50,1123.50,1123.00,1123.00,26,298,324.00
02/18/2005,08:06,1123.25,1123.25,1122.75,1123.00,428,245,673.00
02/18/2005,08:07,1123.25,1123.25,1122.75,1123.00,160,175,335.00
02/18/2005,08:08,1123.00,1123.25,1123.00,1123.25,620,0,620.00
02/18/2005,08:09,1123.50,1123.50,1123.25,1123.50,129,24,153.00
02/18/2005,08:10,1123.50,1123.50,1123.00,1123.25,4,435,439.00
02/18/2005,08:11,1123.25,1123.50,1123.25,1123.25,80,109,189.00
02/18/2005,08:12,1123.25,1123.50,1123.00,1123.25,66,54,120.00
02/18/2005,08:13,1123.25,1123.25,1123.25,1123.25,11,0,11.00
02/18/2005,08:14,1123.25,1123.25,1122.75,1123.00,33,420,453.00
02/18/2005,08:15,1123.00,1123.00,1122.75,1122.75,13,158,171.00
02/18/2005,08:16,1122.75,1123.00,1122.75,1122.75,1,12,13.00
02/18/2005,08:17,1123.00,1123.25,1123.00,1123.00,678,449,1127.00
02/18/2005,08:18,1123.00,1123.00,1122.75,1123.00,57,104,161.00
02/18/2005,08:19,1123.00,1123.00,1122.75,1123.00,57,435,492.00
02/18/2005,08:20,1123.00,1123.00,1122.50,1122.50,50,349,399.00
02/18/2005,08:21,1122.75,1123.00,1122.50,1122.75,304,179,483.00
02/18/2005,08:22,1122.75,1123.00,1122.50,1122.75,383,378,761.00
02/18/2005,08:23,1122.75,1123.00,1122.50,1122.75,133,181,314.00
02/18/2005,08:24,1122.50,1123.00,1122.50,1123.00,484,352,836.00
02/18/2005,08:25,1123.00,1123.00,1122.50,1122.75,995,246,1241.00
02/18/2005,08:26,1123.00,1123.00,1122.75,1123.00,1564,806,2370.00
02/18/2005,08:27,1123.00,1124.25,1123.00,1124.25,3140,1025,4165.00
02/18/2005,08:28,1124.25,1124.50,1123.50,1123.75,1700,1820,3520.00
02/18/2005,08:29,1123.75,1124.00,1123.75,1124.00,840,406,1246.00
02/18/2005,08:30,1124.00,1124.00,1123.25,1123.50,1256,1361,2617.00
02/18/2005,08:31,1123.25,1124.00,1123.25,1123.50,3173,3633,6806.00
02/18/2005,08:32,1123.50,1123.75,1123.00,1123.25,3073,2564,5637.00
02/18/2005,08:33,1123.00,1123.25,1122.75,1123.00,1732,3555,5287.00
02/18/2005,08:34,1123.00,1123.50,1122.75,1123.25,2529,810,3339.00
02/18/2005,08:35,1123.50,1123.75,1122.75,1123.50,2471,2125,4596.00
02/18/2005,08:36,1123.75,1124.50,1123.50,1124.00,4052,1400,5452.00
02/18/2005,08:37,1124.00,1124.00,1123.00,1123.50,855,1751,2606.00
02/18/2005,08:38,1123.50,1123.75,1123.25,1123.75,819,983,1802.00
02/18/2005,08:39,1123.75,1123.75,1123.25,1123.75,398,929,1327.00
02/18/2005,08:40,1123.50,1123.75,1122.75,1123.00,1624,3649,5273.00
02/18/2005,08:41,1123.00,1123.00,1122.25,1123.00,1776,2427,4203.00
02/18/2005,08:42,1122.75,1123.25,1122.75,1123.00,1501,854,2355.00
02/18/2005,08:43,1122.75,1123.25,1122.75,1123.00,625,1703,2328.00
02/18/2005,08:44,1122.75,1123.25,1122.75,1123.00,1004,355,1359.00
02/18/2005,08:45,1123.25,1123.75,1123.00,1123.50,2262,1059,3321.00
02/18/2005,08:46,1123.50,1123.75,1123.50,1123.75,449,629,1078.00
02/18/2005,08:47,1123.75,1124.50,1123.25,1124.25,3369,1633,5002.00
02/18/2005,08:48,1124.00,1124.25,1123.75,1123.75,738,2369,3107.00
02/18/2005,08:49,1124.00,1124.25,1123.75,1124.00,1439,485,1924.00
02/18/2005,08:50,1124.00,1124.00,1123.75,1123.75,45,889,934.00
02/18/2005,08:51,1123.75,1124.00,1123.25,1123.25,292,786,1078.00
02/18/2005,08:52,1123.25,1124.00,1122.75,1122.75,897,4074,4971.00
02/18/2005,08:53,1123.00,1123.50,1122.50,1123.50,1705,2180,3885.00
02/18/2005,08:54,1123.50,1124.00,1123.25,1123.25,1042,777,1819.00
02/18/2005,08:55,1123.50,1123.50,1123.25,1123.50,413,977,1390.00
02/18/2005,08:56,1123.50,1124.50,1123.50,1124.25,5291,1854,7145.00
02/18/2005,08:57,1124.25,1124.25,1123.75,1124.25,479,1444,1923.00
02/18/2005,08:58,1124.25,1124.75,1124.00,1124.50,2149,890,3039.00
02/18/2005,08:59,1124.50,1124.75,1124.00,1124.50,1810,1070,2880.00
02/18/2005,09:00,1124.25,1124.50,1123.75,1123.75,279,1403,1682.00
02/18/2005,09:01,1124.00,1124.50,1124.00,1124.50,1269,301,1570.00
02/18/2005,09:02,1124.50,1124.75,1124.25,1124.50,857,1060,1917.00
02/18/2005,09:03,1124.50,1125.00,1124.25,1125.00,2090,722,2812.00
02/18/2005,09:04,1125.00,1125.50,1124.75,1125.25,4578,2205,6783.00
02/18/2005,09:05,1125.25,1125.50,1125.00,1125.25,1495,180,1675.00
02/18/2005,09:06,1125.25,1125.25,1124.75,1125.00,1077,1070,2147.00
02/18/2005,09:07,1124.75,1125.50,1124.75,1125.00,986,865,1851.00
02/18/2005,09:08,1124.75,1125.00,1124.25,1124.75,653,3168,3821.00
02/18/2005,09:09,1124.75,1124.75,1124.50,1124.75,525,231,756.00
02/18/2005,09:10,1124.75,1125.75,1124.50,1125.75,3201,2033,5234.00
02/18/2005,09:11,1125.75,1126.00,1125.25,1125.25,1605,2062,3667.00
02/18/2005,09:12,1125.50,1125.75,1125.25,1125.50,863,632,1495.00
02/18/2005,09:13,1125.50,1126.00,1125.50,1125.75,824,1091,1915.00
02/18/2005,09:14,1125.50,1125.50,1125.00,1125.00,541,1753,2294.00
02/18/2005,09:15,1125.00,1125.25,1124.75,1124.75,180,838,1018.00
02/18/2005,09:16,1124.75,1125.00,1124.50,1124.50,292,1480,1772.00
02/18/2005,09:17,1124.75,1124.75,1124.50,1124.75,916,342,1258.00
02/18/2005,09:18,1124.75,1125.25,1124.75,1124.75,1246,1531,2777.00
02/18/2005,09:19,1124.75,1125.25,1124.75,1125.00,629,957,1586.00
02/18/2005,09:20,1125.00,1125.00,1124.50,1124.50,178,597,775.00
02/18/2005,09:21,1124.50,1124.75,1123.75,1123.75,1167,3215,4382.00
02/18/2005,09:22,1123.75,1124.00,1123.50,1124.00,589,1361,1950.00
02/18/2005,09:23,1123.75,1124.25,1123.75,1124.00,554,649,1203.00
02/18/2005,09:24,1124.25,1124.25,1123.75,1124.00,382,792,1174.00
02/18/2005,09:25,1124.00,1124.25,1123.75,1124.00,411,1222,1633.00
02/18/2005,09:26,1124.00,1124.50,1124.00,1124.50,1636,429,2065.00
02/18/2005,09:27,1124.50,1124.50,1124.00,1124.00,94,1029,1123.00
02/18/2005,09:28,1123.75,1124.25,1123.75,1124.00,779,382,1161.00
02/18/2005,09:29,1124.00,1124.50,1123.75,1124.25,617,419,1036.00
02/18/2005,09:30,1124.25,1124.50,1124.25,1124.50,142,394,536.00
02/18/2005,09:31,1124.25,1124.25,1123.75,1124.00,464,962,1426.00
02/18/2005,09:32,1124.00,1124.50,1123.50,1124.25,1432,771,2203.00
02/18/2005,09:33,1124.25,1124.25,1124.00,1124.25,516,310,826.00
02/18/2005,09:34,1124.00,1124.50,1123.75,1124.50,1263,902,2165.00
02/18/2005,09:35,1124.50,1125.00,1124.25,1124.75,3446,812,4258.00
02/18/2005,09:36,1124.75,1124.75,1124.50,1124.50,1134,1807,2941.00
02/18/2005,09:37,1124.50,1125.25,1124.50,1124.50,1840,385,2225.00
02/18/2005,09:38,1124.75,1125.00,1124.50,1124.50,865,505,1370.00
02/18/2005,09:39,1124.75,1124.75,1124.25,1124.25,52,537,589.00
02/18/2005,09:40,1124.25,1124.75,1124.25,1124.50,413,481,894.00
02/18/2005,09:41,1124.50,1125.00,1124.50,1124.75,296,168,464.00
02/18/2005,09:42,1124.50,1124.75,1124.50,1124.75,23,191,214.00
02/18/2005,09:43,1124.75,1124.75,1124.50,1124.75,133,417,550.00
02/18/2005,09:44,1124.75,1124.75,1124.25,1124.50,132,584,716.00
02/18/2005,09:45,1124.50,1124.75,1123.50,1123.50,500,3968,4468.00
02/18/2005,09:46,1123.50,1123.75,1123.00,1123.25,324,2947,3271.00
02/18/2005,09:47,1123.25,1123.25,1122.75,1123.25,1532,1159,2691.00
02/18/2005,09:48,1123.25,1123.50,1123.00,1123.00,824,1215,2039.00
02/18/2005,09:49,1123.00,1123.25,1122.75,1123.00,475,169,644.00
02/18/2005,09:50,1123.25,1123.25,1122.25,1123.00,1516,3040,4556.00
02/18/2005,09:51,1123.00,1123.50,1122.75,1123.25,1509,224,1733.00
02/18/2005,09:52,1123.50,1123.50,1123.25,1123.25,46,1136,1182.00
02/18/2005,09:53,1123.50,1123.50,1123.00,1123.00,27,645,672.00
02/18/2005,09:54,1123.25,1123.50,1123.00,1123.25,937,789,1726.00
02/18/2005,09:55,1123.50,1123.75,1123.50,1123.75,1423,511,1934.00
02/18/2005,09:56,1123.50,1124.00,1123.25,1123.50,849,1174,2023.00
02/18/2005,09:57,1123.50,1123.75,1123.25,1123.50,284,243,527.00
02/18/2005,09:58,1123.75,1124.50,1123.75,1124.25,2910,969,3879.00
02/18/2005,09:59,1124.25,1124.50,1124.00,1124.50,1095,204,1299.00
02/18/2005,10:00,1124.25,1124.50,1124.00,1124.25,42,441,483.00
02/18/2005,10:01,1124.25,1125.00,1124.00,1124.50,1732,360,2092.00
02/18/2005,10:02,1124.75,1124.75,1124.25,1124.50,65,356,421.00
02/18/2005,10:03,1124.50,1124.50,1124.00,1124.00,398,621,1019.00
02/18/2005,10:04,1124.00,1124.25,1124.00,1124.25,718,23,741.00
02/18/2005,10:05,1124.25,1124.25,1123.75,1124.00,870,899,1769.00
02/18/2005,10:06,1124.00,1124.00,1123.50,1123.75,198,801,999.00
02/18/2005,10:07,1124.00,1124.00,1123.75,1123.75,131,580,711.00
02/18/2005,10:08,1124.00,1124.25,1123.75,1124.00,351,122,473.00
02/18/2005,10:09,1124.25,1124.50,1124.00,1124.25,1046,61,1107.00
02/18/2005,10:10,1124.25,1125.00,1124.25,1124.75,1413,449,1862.00
02/18/2005,10:11,1124.75,1125.00,1124.50,1124.75,214,1261,1475.00
02/18/2005,10:12,1124.50,1124.75,1124.25,1124.50,488,556,1044.00
02/18/2005,10:13,1124.50,1124.75,1124.25,1124.50,106,333,439.00
02/18/2005,10:14,1124.75,1124.75,1124.25,1124.50,242,398,640.00
02/18/2005,10:15,1124.25,1124.50,1124.25,1124.50,69,174,243.00
02/18/2005,10:16,1124.25,1125.25,1124.25,1125.25,3059,466,3525.00
02/18/2005,10:17,1125.00,1125.25,1124.50,1124.50,104,657,761.00
02/18/2005,10:18,1124.50,1125.00,1124.50,1124.75,569,225,794.00
02/18/2005,10:19,1124.50,1124.75,1124.25,1124.50,18,613,631.00
02/18/2005,10:20,1124.25,1124.50,1124.25,1124.25,27,389,416.00
02/18/2005,10:21,1124.25,1124.75,1124.25,1124.75,694,148,842.00
02/18/2005,10:22,1124.75,1125.00,1124.25,1124.50,481,617,1098.00
02/18/2005,10:23,1124.50,1124.75,1124.50,1124.50,619,449,1068.00
02/18/2005,10:24,1124.75,1124.75,1124.50,1124.50,266,137,403.00
02/18/2005,10:25,1124.50,1124.75,1124.00,1124.00,33,1013,1046.00
02/18/2005,10:26,1124.00,1124.25,1124.00,1124.00,201,97,298.00
02/18/2005,10:27,1124.00,1124.25,1123.75,1124.25,833,758,1591.00
02/18/2005,10:28,1124.25,1124.50,1124.00,1124.25,479,357,836.00
02/18/2005,10:29,1124.25,1124.50,1124.25,1124.25,529,249,778.00
02/18/2005,10:30,1124.25,1124.25,1124.00,1124.00,35,35,70.00
02/18/2005,10:31,1124.25,1124.25,1124.00,1124.00,11,827,838.00
02/18/2005,10:32,1124.00,1124.50,1123.75,1124.50,468,393,861.00
02/18/2005,10:33,1124.50,1124.50,1124.00,1124.25,181,241,422.00
02/18/2005,10:34,1124.25,1124.25,1124.00,1124.25,319,270,589.00
02/18/2005,10:35,1124.25,1124.75,1124.25,1124.50,1435,126,1561.00
02/18/2005,10:36,1124.50,1124.75,1124.25,1124.50,403,182,585.00
02/18/2005,10:37,1124.50,1124.50,1124.00,1124.25,152,502,654.00
02/18/2005,10:38,1124.25,1124.50,1124.25,1124.25,155,118,273.00
02/18/2005,10:39,1124.25,1124.50,1124.00,1124.25,211,323,534.00
02/18/2005,10:40,1124.25,1124.50,1123.50,1123.50,119,2396,2515.00
02/18/2005,10:41,1123.50,1123.75,1123.25,1123.50,125,939,1064.00
02/18/2005,10:42,1123.50,1123.50,1123.25,1123.50,257,282,539.00
02/18/2005,10:43,1123.25,1123.50,1122.50,1122.75,587,2912,3499.00
02/18/2005,10:44,1122.75,1122.75,1121.50,1121.50,636,4357,4993.00
02/18/2005,10:45,1121.50,1122.25,1121.25,1122.00,2115,1958,4073.00
02/18/2005,10:46,1122.00,1122.00,1121.50,1121.50,479,1447,1926.00
02/18/2005,10:47,1121.75,1122.00,1121.50,1121.75,1012,142,1154.00
02/18/2005,10:48,1121.75,1122.25,1121.50,1122.00,1180,1763,2943.00
02/18/2005,10:49,1122.00,1122.25,1121.75,1122.00,1196,621,1817.00
02/18/2005,10:50,1122.25,1122.25,1121.75,1121.75,277,1009,1286.00
02/18/2005,10:51,1122.00,1122.00,1121.25,1121.50,846,1344,2190.00
02/18/2005,10:52,1121.50,1121.50,1121.00,1121.25,367,2436,2803.00
02/18/2005,10:53,1121.50,1121.50,1121.00,1121.25,1475,808,2283.00
02/18/2005,10:54,1121.25,1121.25,1120.50,1120.75,793,3843,4636.00
02/18/2005,10:55,1120.75,1121.25,1120.75,1121.25,1549,243,1792.00
02/18/2005,10:56,1121.25,1121.75,1121.00,1121.75,1891,211,2102.00
02/18/2005,10:57,1121.50,1122.50,1121.50,1122.25,1753,933,2686.00
02/18/2005,10:58,1122.00,1122.25,1121.75,1122.25,490,752,1242.00
02/18/2005,10:59,1122.00,1122.50,1122.00,1122.25,359,241,600.00
02/18/2005,11:00,1122.25,1122.50,1121.75,1121.75,506,1033,1539.00
02/18/2005,11:01,1122.00,1122.25,1121.75,1122.00,627,628,1255.00
02/18/2005,11:02,1122.00,1122.50,1122.00,1122.00,582,498,1080.00
02/18/2005,11:03,1122.00,1122.00,1121.75,1122.00,322,137,459.00
02/18/2005,11:04,1122.00,1122.25,1121.75,1122.25,279,63,342.00
02/18/2005,11:05,1122.00,1122.50,1122.00,1122.50,811,101,912.00
02/18/2005,11:06,1122.50,1123.75,1122.25,1123.50,3416,420,3836.00
02/18/2005,11:07,1123.50,1124.50,1123.25,1123.50,4642,2414,7056.00
02/18/2005,11:08,1123.50,1123.75,1123.25,1123.75,1553,618,2171.00
02/18/2005,11:09,1124.00,1124.00,1123.50,1123.75,1233,680,1913.00
02/18/2005,11:10,1123.75,1124.00,1123.50,1124.00,674,165,839.00
02/18/2005,11:11,1123.75,1124.00,1123.75,1123.75,240,156,396.00
02/18/2005,11:12,1123.75,1124.00,1123.50,1123.75,666,326,992.00
02/18/2005,11:13,1123.75,1124.00,1123.75,1123.75,488,469,957.00
02/18/2005,11:14,1124.00,1124.00,1123.50,1123.50,86,411,497.00
02/18/2005,11:15,1123.75,1124.00,1123.50,1123.75,520,77,597.00
02/18/2005,11:16,1123.50,1123.75,1123.25,1123.50,232,1490,1722.00
02/18/2005,11:17,1123.50,1124.25,1123.50,1124.25,1231,242,1473.00
02/18/2005,11:18,1124.25,1124.25,1123.75,1124.25,391,563,954.00
02/18/2005,11:19,1124.25,1124.75,1124.00,1124.50,1384,1061,2445.00
02/18/2005,11:20,1124.50,1124.50,1124.00,1124.25,426,543,969.00
02/18/2005,11:21,1124.25,1124.50,1124.00,1124.25,414,73,487.00
02/18/2005,11:22,1124.50,1124.50,1124.25,1124.50,90,50,140.00
02/18/2005,11:23,1124.25,1124.50,1124.00,1124.25,676,308,984.00
02/18/2005,11:24,1124.00,1124.25,1123.75,1123.75,66,567,633.00
02/18/2005,11:25,1123.75,1124.00,1123.25,1123.50,169,1467,1636.00
02/18/2005,11:26,1123.50,1123.50,1123.25,1123.25,506,205,711.00
02/18/2005,11:27,1123.50,1123.75,1123.25,1123.50,485,67,552.00
02/18/2005,11:28,1123.75,1123.75,1123.25,1123.25,515,372,887.00
02/18/2005,11:29,1123.25,1123.75,1123.25,1123.25,123,574,697.00
02/18/2005,11:30,1123.50,1123.75,1123.25,1123.50,458,208,666.00
02/18/2005,11:31,1123.25,1123.50,1123.25,1123.50,223,23,246.00
02/18/2005,11:32,1123.50,1123.50,1123.25,1123.50,318,11,329.00
02/18/2005,11:33,1123.50,1123.75,1123.50,1123.50,29,190,219.00
02/18/2005,11:34,1123.50,1123.75,1123.25,1123.50,178,254,432.00
02/18/2005,11:35,1123.50,1123.75,1123.50,1123.75,745,27,772.00
02/18/2005,11:36,1123.75,1124.25,1123.75,1124.25,613,131,744.00
02/18/2005,11:37,1124.00,1124.00,1123.50,1123.50,239,757,996.00
02/18/2005,11:38,1123.50,1124.00,1123.50,1123.75,319,33,352.00
02/18/2005,11:39,1123.50,1123.75,1123.50,1123.75,184,8,192.00
02/18/2005,11:40,1123.75,1124.00,1123.75,1124.00,102,108,210.00
02/18/2005,11:41,1123.75,1124.00,1123.75,1123.75,69,26,95.00
02/18/2005,11:42,1124.00,1124.25,1123.75,1124.00,327,72,399.00
02/18/2005,11:43,1124.00,1124.50,1123.75,1124.00,953,601,1554.00
02/18/2005,11:44,1124.00,1124.00,1123.50,1124.00,110,333,443.00
02/18/2005,11:45,1124.00,1124.00,1123.75,1124.00,285,18,303.00
02/18/2005,11:46,1123.75,1124.00,1123.75,1124.00,614,14,628.00
02/18/2005,11:47,1124.00,1124.00,1124.00,1124.00,748,0,748.00
02/18/2005,11:48,1124.00,1124.25,1123.75,1124.00,200,126,326.00
02/18/2005,11:49,1124.00,1124.25,1123.75,1124.00,51,268,319.00
02/18/2005,11:50,1124.00,1124.25,1123.75,1124.25,391,116,507.00
02/18/2005,11:51,1124.25,1124.50,1124.00,1124.50,285,4,289.00
02/18/2005,11:52,1124.50,1124.75,1124.25,1124.50,974,444,1418.00
02/18/2005,11:53,1124.50,1125.00,1124.50,1125.00,1759,290,2049.00
02/18/2005,11:54,1124.75,1125.00,1124.75,1125.00,148,135,283.00
02/18/2005,11:55,1125.00,1125.00,1124.50,1124.75,380,710,1090.00
02/18/2005,11:56,1124.75,1124.75,1124.25,1124.50,371,620,991.00
02/18/2005,11:57,1124.50,1124.75,1124.50,1124.75,500,47,547.00
02/18/2005,11:58,1124.75,1125.00,1124.50,1124.75,21,337,358.00
02/18/2005,11:59,1124.50,1124.75,1124.50,1124.75,547,111,658.00
02/18/2005,12:00,1124.75,1125.00,1124.75,1125.00,78,34,112.00
02/18/2005,12:01,1125.00,1125.25,1124.75,1125.00,1254,672,1926.00
02/18/2005,12:02,1125.00,1125.00,1124.75,1124.75,62,398,460.00
02/18/2005,12:03,1125.00,1125.00,1124.75,1124.75,59,72,131.00
02/18/2005,12:04,1125.00,1125.00,1124.50,1124.75,131,603,734.00
02/18/2005,12:05,1124.50,1124.50,1124.25,1124.25,223,1336,1559.00
02/18/2005,12:06,1124.25,1124.25,1124.00,1124.00,78,646,724.00
02/18/2005,12:07,1124.00,1124.50,1124.00,1124.50,208,49,257.00
02/18/2005,12:08,1124.50,1124.50,1124.25,1124.25,51,260,311.00
02/18/2005,12:09,1124.25,1124.50,1124.25,1124.50,11,17,28.00
02/18/2005,12:10,1124.50,1124.50,1124.00,1124.00,171,284,455.00
02/18/2005,12:11,1124.25,1124.25,1123.25,1123.50,210,2452,2662.00
02/18/2005,12:12,1123.25,1123.50,1123.00,1123.50,640,699,1339.00
02/18/2005,12:13,1123.25,1123.75,1123.00,1123.75,423,490,913.00
02/18/2005,12:14,1123.75,1123.75,1123.25,1123.75,242,329,571.00
02/18/2005,12:15,1123.75,1124.00,1123.50,1124.00,544,14,558.00
02/18/2005,12:16,1123.75,1124.00,1123.75,1124.00,74,91,165.00
02/18/2005,12:17,1124.00,1124.00,1123.75,1124.00,89,1,90.00
02/18/2005,12:18,1124.00,1124.25,1124.00,1124.25,118,186,304.00
02/18/2005,12:19,1124.25,1124.25,1123.75,1123.75,79,176,255.00
02/18/2005,12:20,1123.75,1124.00,1123.75,1123.75,62,27,89.00
02/18/2005,12:21,1124.00,1124.00,1123.75,1124.00,472,19,491.00
02/18/2005,12:22,1124.00,1124.25,1124.00,1124.00,135,80,215.00
02/18/2005,12:23,1124.00,1124.00,1123.75,1124.00,103,255,358.00
02/18/2005,12:24,1124.00,1124.25,1124.00,1124.00,168,235,403.00
02/18/2005,12:25,1124.25,1124.25,1124.00,1124.25,39,17,56.00
02/18/2005,12:26,1124.25,1124.25,1124.00,1124.00,73,75,148.00
02/18/2005,12:27,1124.00,1124.50,1124.00,1124.50,628,70,698.00
02/18/2005,12:28,1124.50,1124.50,1124.25,1124.50,27,43,70.00
02/18/2005,12:29,1124.50,1124.50,1124.25,1124.25,392,31,423.00
02/18/2005,12:30,1124.50,1124.50,1124.25,1124.50,19,4,23.00
02/18/2005,12:31,1124.25,1124.50,1124.00,1124.00,27,548,575.00
02/18/2005,12:32,1124.00,1124.25,1124.00,1124.25,299,33,332.00
02/18/2005,12:33,1124.25,1124.25,1124.00,1124.25,374,41,415.00
02/18/2005,12:34,1124.00,1124.25,1124.00,1124.25,29,8,37.00
02/18/2005,12:35,1124.00,1124.75,1124.00,1124.50,672,61,733.00
02/18/2005,12:36,1124.50,1124.75,1124.00,1124.25,246,618,864.00
02/18/2005,12:37,1124.25,1124.25,1123.75,1124.00,184,664,848.00
02/18/2005,12:38,1124.00,1124.25,1123.75,1124.00,214,247,461.00
02/18/2005,12:39,1124.00,1124.00,1123.75,1124.00,233,49,282.00
02/18/2005,12:40,1124.00,1124.00,1123.75,1124.00,20,8,28.00
02/18/2005,12:41,1124.00,1124.00,1123.75,1124.00,220,8,228.00
02/18/2005,12:42,1124.00,1124.50,1123.75,1124.00,297,455,752.00
02/18/2005,12:43,1123.75,1124.25,1123.75,1123.75,186,186,372.00
02/18/2005,12:44,1124.00,1124.00,1123.75,1124.00,772,2,774.00
02/18/2005,12:45,1124.00,1124.25,1123.75,1124.00,470,101,571.00
02/18/2005,12:46,1124.00,1124.25,1123.75,1124.00,111,212,323.00
02/18/2005,12:47,1124.00,1124.25,1124.00,1124.00,27,7,34.00
02/18/2005,12:48,1124.00,1124.25,1124.00,1124.00,5,115,120.00
02/18/2005,12:49,1124.00,1124.25,1123.50,1123.50,39,795,834.00
02/18/2005,12:50,1123.75,1124.25,1123.50,1124.00,833,217,1050.00
02/18/2005,12:51,1124.00,1124.25,1124.00,1124.00,37,178,215.00
02/18/2005,12:52,1123.75,1124.25,1123.75,1124.25,96,15,111.00
02/18/2005,12:53,1124.00,1124.25,1123.75,1124.00,383,207,590.00
02/18/2005,12:54,1124.00,1124.25,1123.75,1124.00,11,159,170.00
02/18/2005,12:55,1124.00,1124.00,1123.75,1124.00,65,2,67.00
02/18/2005,12:56,1124.00,1124.25,1123.75,1124.25,82,9,91.00
02/18/2005,12:57,1124.00,1124.50,1124.00,1124.50,176,52,228.00
02/18/2005,12:58,1124.25,1124.50,1124.25,1124.50,823,81,904.00
02/18/2005,12:59,1124.50,1124.75,1124.50,1124.50,140,409,549.00
02/18/2005,13:00,1124.50,1124.50,1124.25,1124.50,5,183,188.00
02/18/2005,13:01,1124.25,1124.50,1124.00,1124.25,49,589,638.00
02/18/2005,13:02,1124.25,1124.25,1124.00,1124.00,24,98,122.00
02/18/2005,13:03,1124.00,1124.25,1123.75,1124.00,60,388,448.00
02/18/2005,13:04,1124.00,1124.50,1124.00,1124.25,230,46,276.00
02/18/2005,13:05,1124.25,1124.50,1124.25,1124.25,81,134,215.00
02/18/2005,13:06,1124.50,1124.50,1124.25,1124.50,22,4,26.00
02/18/2005,13:07,1124.25,1124.50,1124.25,1124.25,32,114,146.00
02/18/2005,13:08,1124.50,1124.50,1124.25,1124.50,664,140,804.00
02/18/2005,13:09,1124.25,1124.50,1124.25,1124.50,237,9,246.00
02/18/2005,13:10,1124.50,1124.75,1124.25,1124.25,166,76,242.00
02/18/2005,13:11,1124.50,1124.75,1124.25,1124.75,439,6,445.00
02/18/2005,13:12,1124.75,1125.00,1124.50,1124.50,147,226,373.00
02/18/2005,13:13,1124.75,1124.75,1124.50,1124.75,42,15,57.00
02/18/2005,13:14,1124.75,1125.00,1124.75,1125.00,645,195,840.00
02/18/2005,13:15,1125.00,1125.50,1124.75,1125.25,2083,587,2670.00
02/18/2005,13:16,1125.25,1125.25,1125.00,1125.00,142,180,322.00
02/18/2005,13:17,1125.00,1125.25,1124.75,1124.75,249,920,1169.00
02/18/2005,13:18,1124.75,1125.00,1124.50,1124.50,337,563,900.00
02/18/2005,13:19,1124.75,1125.00,1124.50,1125.00,849,32,881.00
02/18/2005,13:20,1125.00,1125.00,1124.75,1125.00,352,4,356.00
02/18/2005,13:21,1125.00,1125.00,1124.75,1124.75,299,133,432.00
02/18/2005,13:22,1124.75,1125.00,1124.50,1124.50,19,483,502.00
02/18/2005,13:23,1124.75,1125.00,1124.50,1124.75,285,60,345.00
02/18/2005,13:24,1125.00,1125.00,1124.50,1124.75,94,290,384.00
02/18/2005,13:25,1125.00,1125.00,1124.75,1125.00,129,86,215.00
02/18/2005,13:26,1125.00,1125.00,1124.75,1125.00,39,30,69.00
02/18/2005,13:27,1125.00,1125.00,1124.75,1125.00,64,29,93.00
02/18/2005,13:28,1124.75,1125.00,1124.50,1124.75,42,555,597.00
02/18/2005,13:29,1124.50,1125.00,1124.50,1125.00,151,35,186.00
02/18/2005,13:30,1125.00,1125.00,1124.75,1124.75,303,109,412.00
02/18/2005,13:31,1124.75,1125.00,1124.75,1124.75,15,289,304.00
02/18/2005,13:32,1125.00,1125.25,1124.75,1125.00,503,31,534.00
02/18/2005,13:33,1125.00,1125.00,1124.75,1124.75,87,179,266.00
02/18/2005,13:34,1125.00,1125.00,1124.75,1124.75,716,563,1279.00
02/18/2005,13:35,1124.75,1124.75,1124.50,1124.75,58,17,75.00
02/18/2005,13:36,1124.50,1125.00,1124.50,1124.75,268,14,282.00
02/18/2005,13:37,1124.75,1125.00,1124.75,1125.00,15,20,35.00
02/18/2005,13:38,1125.00,1125.00,1124.50,1124.75,62,464,526.00
02/18/2005,13:39,1124.75,1124.75,1124.50,1124.50,55,278,333.00
02/18/2005,13:40,1124.50,1124.75,1124.50,1124.75,7,38,45.00
02/18/2005,13:41,1124.50,1124.75,1124.50,1124.75,391,6,397.00
02/18/2005,13:42,1124.50,1124.75,1124.50,1124.50,261,99,360.00
02/18/2005,13:43,1124.50,1124.75,1124.50,1124.75,9,56,65.00
02/18/2005,13:44,1124.75,1124.75,1124.50,1124.75,38,10,48.00
02/18/2005,13:45,1124.50,1124.75,1124.50,1124.50,19,92,111.00
02/18/2005,13:46,1124.50,1125.00,1124.50,1124.75,457,422,879.00
02/18/2005,13:47,1124.75,1124.75,1124.50,1124.75,32,145,177.00
02/18/2005,13:48,1124.75,1124.75,1124.50,1124.75,282,5,287.00
02/18/2005,13:49,1124.75,1125.00,1124.75,1125.00,101,6,107.00
02/18/2005,13:50,1125.00,1125.25,1125.00,1125.25,1651,156,1807.00
02/18/2005,13:51,1125.25,1125.75,1125.00,1125.50,1530,642,2172.00
02/18/2005,13:52,1125.50,1125.50,1125.00,1125.00,64,737,801.00
02/18/2005,13:53,1125.00,1125.25,1124.75,1125.00,670,1028,1698.00
02/18/2005,13:54,1125.00,1125.25,1124.75,1125.00,771,2,773.00
02/18/2005,13:55,1125.00,1125.50,1124.75,1125.25,279,613,892.00
02/18/2005,13:56,1125.25,1125.25,1124.75,1125.00,408,481,889.00
02/18/2005,13:57,1125.00,1125.25,1125.00,1125.00,22,83,105.00
02/18/2005,13:58,1125.00,1125.25,1125.00,1125.00,259,283,542.00
02/18/2005,13:59,1125.00,1125.50,1124.75,1125.00,490,765,1255.00
02/18/2005,14:00,1124.75,1124.75,1124.25,1124.50,321,1696,2017.00
02/18/2005,14:01,1124.50,1124.50,1124.25,1124.50,491,38,529.00
02/18/2005,14:02,1124.50,1124.75,1124.50,1124.50,6,47,53.00
02/18/2005,14:03,1124.50,1124.75,1124.50,1124.50,12,20,32.00
02/18/2005,14:04,1124.75,1124.75,1124.50,1124.50,28,206,234.00
02/18/2005,14:05,1124.50,1125.00,1124.50,1125.00,349,18,367.00
02/18/2005,14:06,1125.00,1125.00,1124.50,1124.50,58,874,932.00
02/18/2005,14:07,1124.50,1124.75,1124.50,1124.50,5,65,70.00
02/18/2005,14:08,1124.50,1124.75,1124.25,1124.25,20,226,246.00
02/18/2005,14:09,1124.25,1124.75,1124.25,1124.50,223,119,342.00
02/18/2005,14:10,1124.25,1124.50,1124.25,1124.25,9,36,45.00
02/18/2005,14:11,1124.25,1124.50,1124.25,1124.50,13,50,63.00
02/18/2005,14:12,1124.50,1124.50,1124.25,1124.50,364,21,385.00
02/18/2005,14:13,1124.25,1124.50,1124.25,1124.50,83,496,579.00
02/18/2005,14:14,1124.50,1124.50,1124.00,1124.25,60,413,473.00
02/18/2005,14:15,1124.00,1124.25,1124.00,1124.00,147,207,354.00
02/18/2005,14:16,1124.25,1124.25,1124.00,1124.00,24,104,128.00
02/18/2005,14:17,1124.00,1124.25,1124.00,1124.00,165,52,217.00
02/18/2005,14:18,1124.00,1124.25,1124.00,1124.00,67,84,151.00
02/18/2005,14:19,1124.25,1124.75,1124.00,1124.50,1277,401,1678.00
02/18/2005,14:20,1124.75,1125.00,1124.50,1125.00,852,68,920.00
02/18/2005,14:21,1124.75,1125.75,1124.75,1125.50,3555,971,4526.00
02/18/2005,14:22,1125.50,1125.50,1125.00,1125.25,800,981,1781.00
02/18/2005,14:23,1125.25,1126.25,1125.25,1126.25,2711,310,3021.00
02/18/2005,14:24,1126.25,1126.25,1125.50,1125.75,529,2609,3138.00
02/18/2005,14:25,1125.50,1125.75,1125.25,1125.25,526,1138,1664.00
02/18/2005,14:26,1125.25,1125.50,1125.25,1125.50,450,11,461.00
02/18/2005,14:27,1125.75,1126.00,1125.50,1126.00,1092,821,1913.00
02/18/2005,14:28,1125.75,1126.25,1125.50,1125.75,433,458,891.00
02/18/2005,14:29,1125.75,1126.00,1125.25,1125.75,485,1590,2075.00
02/18/2005,14:30,1125.50,1126.25,1125.50,1126.00,654,160,814.00
02/18/2005,14:31,1126.00,1126.25,1125.75,1126.00,509,663,1172.00
02/18/2005,14:32,1125.75,1126.00,1125.75,1126.00,147,55,202.00
02/18/2005,14:33,1125.75,1126.00,1125.75,1126.00,120,116,236.00
02/18/2005,14:34,1126.00,1126.00,1125.75,1125.75,196,164,360.00
02/18/2005,14:35,1125.75,1126.00,1125.50,1125.75,221,894,1115.00
02/18/2005,14:36,1125.75,1126.25,1125.75,1126.25,625,305,930.00
02/18/2005,14:37,1126.25,1126.25,1125.75,1125.75,372,965,1337.00
02/18/2005,14:38,1125.75,1125.75,1125.25,1125.25,51,1031,1082.00
02/18/2005,14:39,1125.50,1125.50,1125.00,1125.50,897,1251,2148.00
02/18/2005,14:40,1125.25,1125.50,1125.00,1125.25,52,345,397.00
02/18/2005,14:41,1125.25,1125.25,1124.75,1124.75,1081,1265,2346.00
02/18/2005,14:42,1124.75,1125.00,1124.75,1125.00,1021,317,1338.00
02/18/2005,14:43,1124.75,1125.00,1124.50,1124.75,319,894,1213.00
02/18/2005,14:44,1124.75,1125.25,1124.75,1125.25,603,208,811.00
02/18/2005,14:45,1125.00,1125.50,1125.00,1125.50,745,523,1268.00
02/18/2005,14:46,1125.25,1126.00,1125.25,1125.75,1944,1093,3037.00
02/18/2005,14:47,1125.50,1126.00,1125.50,1126.00,848,60,908.00
02/18/2005,14:48,1126.00,1126.50,1125.75,1126.25,2516,811,3327.00
02/18/2005,14:49,1126.25,1126.50,1126.00,1126.25,59,419,478.00
02/18/2005,14:50,1126.00,1126.25,1125.75,1125.75,554,1180,1734.00
02/18/2005,14:51,1125.75,1126.00,1125.25,1125.25,122,2616,2738.00
02/18/2005,14:52,1125.25,1125.50,1125.25,1125.25,13,199,212.00
02/18/2005,14:53,1125.50,1125.75,1125.25,1125.75,1141,493,1634.00
02/18/2005,14:54,1125.50,1125.75,1125.50,1125.50,37,391,428.00
02/18/2005,14:55,1125.50,1125.50,1125.25,1125.50,64,591,655.00
02/18/2005,14:56,1125.50,1125.50,1124.75,1124.75,269,3196,3465.00
02/18/2005,14:57,1124.75,1125.00,1124.50,1125.00,1654,642,2296.00
02/18/2005,14:58,1125.00,1125.25,1124.75,1124.75,1174,1721,2895.00
02/18/2005,14:59,1125.00,1125.25,1124.75,1125.00,682,454,1136.00
02/18/2005,15:00,1125.25,1125.50,1124.75,1125.00,4372,2732,7104.00
02/18/2005,15:01,1125.00,1125.50,1124.75,1125.00,2806,2167,4973.00
02/18/2005,15:02,1125.25,1125.25,1125.00,1125.00,381,503,884.00
02/18/2005,15:03,1125.00,1125.25,1125.00,1125.00,1074,429,1503.00
02/18/2005,15:04,1125.00,1125.25,1124.75,1124.75,726,1971,2697.00
02/18/2005,15:05,1125.00,1125.00,1124.75,1124.75,222,1087,1309.00
02/18/2005,15:06,1124.75,1125.25,1124.75,1125.00,1315,144,1459.00
02/18/2005,15:07,1125.00,1125.25,1125.00,1125.25,975,158,1133.00
02/18/2005,15:08,1125.00,1125.25,1125.00,1125.25,37,597,634.00
02/18/2005,15:09,1125.00,1125.25,1125.00,1125.00,50,1647,1697.00
02/18/2005,15:10,1125.00,1125.25,1125.00,1125.25,220,732,952.00
02/18/2005,15:11,1125.25,1125.25,1125.00,1125.25,98,550,648.00
02/18/2005,15:12,1125.00,1125.50,1125.00,1125.25,790,153,943.00
02/18/2005,15:13,1125.50,1125.50,1125.25,1125.50,843,959,1802.00
02/18/2005,15:14,1125.50,1125.75,1125.25,1125.25,1840,1377,3217.00
02/18/2005,15:15,1125.50,1125.50,1125.00,1125.50,2405,2528,4933.00
02/18/2005,15:16,1125.25,1125.50,1125.25,1125.50,29,54,83.00
02/20/2005,17:01,1126.00,1126.00,1125.50,1125.75,66,9,75.00
02/20/2005,17:02,1125.50,1125.75,1125.50,1125.50,5,21,26.00
02/20/2005,17:03,1125.25,1125.50,1125.25,1125.25,1,16,17.00
02/20/2005,17:04,1125.25,1125.50,1125.25,1125.25,1,18,19.00
02/20/2005,17:06,1125.25,1125.25,1125.25,1125.25,0,1,1.00
02/20/2005,17:08,1125.25,1125.50,1125.25,1125.50,5,3,8.00
02/20/2005,17:09,1125.50,1125.50,1125.50,1125.50,1,0,1.00
02/20/2005,17:11,1125.50,1125.50,1125.50,1125.50,1,0,1.00
02/20/2005,17:14,1125.50,1125.75,1125.50,1125.75,23,0,23.00
02/20/2005,17:16,1125.50,1125.50,1125.50,1125.50,0,5,5.00
02/20/2005,17:17,1125.50,1125.50,1125.50,1125.50,0,1,1.00
02/20/2005,17:18,1125.50,1125.50,1125.50,1125.50,0,3,3.00
02/20/2005,17:19,1125.25,1125.50,1125.25,1125.50,2,13,15.00
02/20/2005,17:21,1125.25,1125.25,1125.25,1125.25,0,30,30.00
02/20/2005,17:22,1125.25,1125.50,1125.25,1125.50,5,10,15.00
02/20/2005,17:26,1125.50,1125.75,1125.50,1125.75,30,0,30.00
02/20/2005,17:28,1125.50,1125.50,1125.50,1125.50,0,3,3.00
02/20/2005,17:31,1125.25,1125.25,1125.25,1125.25,0,2,2.00
02/20/2005,17:34,1125.25,1125.25,1125.25,1125.25,0,3,3.00
02/20/2005,17:35,1125.25,1125.25,1125.25,1125.25,0,9,9.00
02/20/2005,17:36,1125.25,1125.25,1125.25,1125.25,0,2,2.00
02/20/2005,17:39,1125.25,1125.25,1125.25,1125.25,0,27,27.00
02/20/2005,17:40,1125.00,1125.25,1125.00,1125.25,1,2,3.00
02/20/2005,17:43,1125.00,1125.00,1125.00,1125.00,0,1,1.00
02/20/2005,17:45,1125.25,1125.25,1125.25,1125.25,8,0,8.00
02/20/2005,17:46,1125.25,1125.25,1125.25,1125.25,1,0,1.00
02/20/2005,17:47,1125.25,1125.25,1125.25,1125.25,18,0,18.00
02/20/2005,17:48,1125.25,1125.25,1125.25,1125.25,1,0,1.00
02/20/2005,17:52,1125.25,1125.25,1125.25,1125.25,7,0,7.00
02/20/2005,17:56,1125.50,1125.50,1125.50,1125.50,1,0,1.00
02/20/2005,18:00,1125.25,1125.25,1125.25,1125.25,0,1,1.00
02/20/2005,18:01,1125.25,1125.25,1125.25,1125.25,0,1,1.00
02/20/2005,18:02,1125.25,1125.25,1125.25,1125.25,0,2,2.00
02/20/2005,18:06,1125.50,1125.50,1125.50,1125.50,25,0,25.00
02/20/2005,18:07,1125.50,1125.50,1125.50,1125.50,21,0,21.00
02/20/2005,18:09,1125.50,1125.50,1125.50,1125.50,1,0,1.00
02/20/2005,18:10,1125.50,1125.50,1125.50,1125.50,1,0,1.00
02/20/2005,18:13,1125.25,1125.25,1125.25,1125.25,0,15,15.00
02/20/2005,18:14,1125.25,1125.25,1125.25,1125.25,0,2,2.00
02/20/2005,18:17,1125.25,1125.25,1125.25,1125.25,0,15,15.00
02/20/2005,18:18,1125.25,1125.25,1125.25,1125.25,0,1,1.00
02/20/2005,18:22,1125.25,1125.25,1125.25,1125.25,0,9,9.00
02/20/2005,18:25,1125.25,1125.25,1125.25,1125.25,0,2,2.00
02/20/2005,18:26,1125.25,1125.25,1125.25,1125.25,0,4,4.00
02/20/2005,18:28,1125.25,1125.25,1125.25,1125.25,0,1,1.00
02/20/2005,18:31,1125.25,1125.25,1125.25,1125.25,0,3,3.00
02/20/2005,18:37,1125.25,1125.25,1125.25,1125.25,0,15,15.00
02/20/2005,18:38,1125.25,1125.25,1125.25,1125.25,0,1,1.00
02/20/2005,18:45,1125.25,1125.25,1125.25,1125.25,0,2,2.00
02/20/2005,18:48,1125.00,1125.00,1125.00,1125.00,0,1,1.00
02/20/2005,18:50,1125.00,1125.00,1125.00,1125.00,0,1,1.00
02/20/2005,18:52,1125.00,1125.25,1125.00,1125.25,9,1,10.00
02/20/2005,18:57,1125.25,1125.25,1125.25,1125.25,3,0,3.00
02/20/2005,18:58,1125.25,1125.50,1125.25,1125.50,9,0,9.00
02/20/2005,19:05,1125.50,1125.50,1125.50,1125.50,1,0,1.00
02/20/2005,19:06,1125.50,1125.50,1125.50,1125.50,1,0,1.00
02/20/2005,19:07,1125.50,1125.50,1125.50,1125.50,7,0,7.00
02/20/2005,19:09,1125.25,1125.25,1125.25,1125.25,0,1,1.00
02/20/2005,19:11,1125.50,1125.50,1125.50,1125.50,10,0,10.00
02/20/2005,19:16,1125.50,1125.50,1125.50,1125.50,2,0,2.00
02/20/2005,19:17,1125.50,1125.50,1125.50,1125.50,1,0,1.00
02/20/2005,19:24,1125.25,1125.25,1125.25,1125.25,0,24,24.00
02/20/2005,19:31,1125.25,1125.25,1125.25,1125.25,0,52,52.00
02/20/2005,19:32,1125.00,1125.00,1125.00,1125.00,0,5,5.00
02/20/2005,19:34,1125.00,1125.00,1125.00,1125.00,0,3,3.00
02/20/2005,19:37,1125.00,1125.00,1125.00,1125.00,0,1,1.00
02/20/2005,19:45,1125.00,1125.00,1125.00,1125.00,0,5,5.00
02/20/2005,19:46,1125.00,1125.00,1125.00,1125.00,0,1,1.00
02/20/2005,19:48,1125.00,1125.00,1125.00,1125.00,0,4,4.00
02/20/2005,19:49,1125.00,1125.00,1125.00,1125.00,0,4,4.00
02/20/2005,19:50,1125.25,1125.25,1125.25,1125.25,51,0,51.00
02/20/2005,19:53,1125.25,1125.25,1125.25,1125.25,1,0,1.00
02/20/2005,20:00,1125.25,1125.25,1125.25,1125.25,1,0,1.00
02/20/2005,20:04,1125.25,1125.25,1125.25,1125.25,1,0,1.00
02/20/2005,20:05,1125.25,1125.25,1125.25,1125.25,5,0,5.00
02/20/2005,20:27,1125.00,1125.00,1125.00,1125.00,0,1,1.00
02/20/2005,20:29,1125.25,1125.25,1125.25,1125.25,1,0,1.00
02/20/2005,20:30,1125.00,1125.00,1125.00,1125.00,0,2,2.00
02/20/2005,20:46,1125.00,1125.00,1125.00,1125.00,0,1,1.00
02/20/2005,20:47,1125.00,1125.00,1125.00,1125.00,0,32,32.00
02/20/2005,20:48,1125.00,1125.00,1124.75,1124.75,0,14,14.00
02/20/2005,20:49,1125.25,1125.25,1125.25,1125.25,1,0,1.00
02/20/2005,20:50,1124.75,1124.75,1124.75,1124.75,0,1,1.00
02/20/2005,20:53,1124.75,1124.75,1124.75,1124.75,0,1,1.00
02/20/2005,20:54,1125.00,1125.00,1125.00,1125.00,1,0,1.00
02/20/2005,20:55,1125.00,1125.00,1125.00,1125.00,2,0,2.00
02/20/2005,21:02,1125.00,1125.00,1125.00,1125.00,5,0,5.00
02/20/2005,21:03,1125.00,1125.00,1125.00,1125.00,5,0,5.00
02/20/2005,21:04,1125.00,1125.25,1125.00,1125.00,2,17,19.00
02/20/2005,21:10,1124.75,1124.75,1124.75,1124.75,0,4,4.00
02/20/2005,21:12,1125.00,1125.00,1125.00,1125.00,10,0,10.00
02/20/2005,21:13,1124.75,1125.00,1124.75,1125.00,5,1,6.00
02/20/2005,21:15,1125.00,1125.00,1125.00,1125.00,1,0,1.00
02/20/2005,21:17,1124.75,1124.75,1124.75,1124.75,0,2,2.00
02/20/2005,21:19,1124.75,1124.75,1124.75,1124.75,0,3,3.00
02/20/2005,21:25,1124.75,1124.75,1124.75,1124.75,0,1,1.00
02/20/2005,21:29,1125.00,1125.00,1125.00,1125.00,1,0,1.00
02/20/2005,21:31,1125.00,1125.00,1125.00,1125.00,2,0,2.00
02/20/2005,21:33,1124.75,1124.75,1124.75,1124.75,0,2,2.00
02/20/2005,21:35,1125.00,1125.00,1125.00,1125.00,11,0,11.00
02/20/2005,21:37,1125.00,1125.00,1125.00,1125.00,5,0,5.00
02/20/2005,21:43,1124.75,1124.75,1124.75,1124.75,0,1,1.00
02/20/2005,21:47,1125.00,1125.00,1125.00,1125.00,1,0,1.00
02/20/2005,21:52,1125.00,1125.00,1125.00,1125.00,4,0,4.00
02/20/2005,21:53,1124.75,1124.75,1124.75,1124.75,0,25,25.00
02/20/2005,22:07,1124.75,1124.75,1124.75,1124.75,0,1,1.00
02/20/2005,22:13,1125.00,1125.00,1125.00,1125.00,8,0,8.00
02/20/2005,22:16,1125.25,1125.25,1125.00,1125.00,6,1,7.00
02/20/2005,22:54,1125.25,1125.25,1125.25,1125.25,12,0,12.00
02/20/2005,23:01,1125.00,1125.00,1125.00,1125.00,0,1,1.00
02/20/2005,23:05,1125.00,1125.00,1125.00,1125.00,0,1,1.00
02/20/2005,23:10,1125.00,1125.00,1125.00,1125.00,0,3,3.00
02/20/2005,23:11,1125.00,1125.00,1125.00,1125.00,0,3,3.00
02/20/2005,23:18,1125.25,1125.25,1125.25,1125.25,1,0,1.00
02/20/2005,23:21,1125.25,1125.25,1125.25,1125.25,1,0,1.00
02/20/2005,23:33,1125.00,1125.00,1125.00,1125.00,0,10,10.00
02/20/2005,23:41,1125.00,1125.00,1125.00,1125.00,0,1,1.00
02/20/2005,23:42,1125.00,1125.00,1125.00,1125.00,0,10,10.00
02/20/2005,23:53,1125.00,1125.00,1125.00,1125.00,0,1,1.00
02/21/2005,00:08,1125.00,1125.00,1124.75,1124.75,0,15,15.00
02/21/2005,00:14,1125.00,1125.00,1125.00,1125.00,2,0,2.00
02/21/2005,00:15,1125.00,1125.00,1125.00,1125.00,1,0,1.00
02/21/2005,00:42,1125.00,1125.00,1125.00,1125.00,1,0,1.00
02/21/2005,00:43,1125.25,1125.25,1125.25,1125.25,2,0,2.00
02/21/2005,00:45,1125.00,1125.00,1125.00,1125.00,0,11,11.00
02/21/2005,01:02,1125.00,1125.00,1125.00,1125.00,0,2,2.00
02/21/2005,01:04,1125.25,1125.25,1125.25,1125.25,10,0,10.00
02/21/2005,01:10,1125.00,1125.00,1125.00,1125.00,0,1,1.00
02/21/2005,01:12,1125.25,1125.25,1125.25,1125.25,2,0,2.00
02/21/2005,01:14,1125.25,1125.25,1125.25,1125.25,40,0,40.00
02/21/2005,01:15,1125.25,1125.25,1125.25,1125.25,10,0,10.00
02/21/2005,01:19,1125.00,1125.00,1125.00,1125.00,0,2,2.00
02/21/2005,01:20,1125.25,1125.25,1125.00,1125.00,4,2,6.00
02/21/2005,01:22,1125.00,1125.00,1125.00,1125.00,0,2,2.00
02/21/2005,01:23,1125.25,1125.25,1125.25,1125.25,5,0,5.00
02/21/2005,01:24,1125.25,1125.25,1125.25,1125.25,5,0,5.00
02/21/2005,01:28,1125.25,1125.25,1125.25,1125.25,2,0,2.00
02/21/2005,01:29,1125.25,1125.25,1125.25,1125.25,23,0,23.00
02/21/2005,01:32,1125.25,1125.25,1125.25,1125.25,2,0,2.00
02/21/2005,01:34,1125.25,1125.25,1125.25,1125.25,4,0,4.00
02/21/2005,01:35,1125.25,1125.25,1125.25,1125.25,8,0,8.00
02/21/2005,01:37,1125.00,1125.00,1125.00,1125.00,0,1,1.00
02/21/2005,01:45,1125.25,1125.25,1125.25,1125.25,25,0,25.00
02/21/2005,01:52,1125.25,1125.25,1125.25,1125.25,2,0,2.00
02/21/2005,01:56,1125.25,1125.50,1125.25,1125.50,51,0,51.00
02/21/2005,01:57,1125.25,1125.25,1125.25,1125.25,0,6,6.00
02/21/2005,01:59,1125.50,1125.50,1125.50,1125.50,1,0,1.00
02/21/2005,02:00,1125.50,1125.50,1125.50,1125.50,41,0,41.00
02/21/2005,02:01,1125.50,1125.50,1125.50,1125.50,2,0,2.00
02/21/2005,02:02,1125.75,1125.75,1125.50,1125.75,3,38,41.00
02/21/2005,02:04,1125.75,1126.00,1125.75,1126.00,80,0,80.00
02/21/2005,02:05,1126.00,1126.00,1125.75,1125.75,3,3,6.00
02/21/2005,02:06,1125.75,1125.75,1125.75,1125.75,0,14,14.00
02/21/2005,02:07,1125.75,1125.75,1125.75,1125.75,0,16,16.00
02/21/2005,02:08,1125.75,1125.75,1125.75,1125.75,0,57,57.00
02/21/2005,02:09,1125.75,1125.75,1125.75,1125.75,0,7,7.00
02/21/2005,02:10,1125.75,1125.75,1125.75,1125.75,0,5,5.00
02/21/2005,02:11,1126.00,1126.25,1126.00,1126.00,227,11,238.00
02/21/2005,02:12,1126.00,1126.00,1126.00,1126.00,0,67,67.00
02/21/2005,02:13,1126.00,1126.00,1126.00,1126.00,0,5,5.00
02/21/2005,02:14,1125.75,1125.75,1125.75,1125.75,0,95,95.00
02/21/2005,02:17,1125.50,1125.50,1125.50,1125.50,0,1,1.00
02/21/2005,02:18,1125.50,1125.50,1125.25,1125.25,0,27,27.00
02/21/2005,02:19,1125.25,1125.25,1125.25,1125.25,0,10,10.00
02/21/2005,02:20,1125.50,1125.50,1125.25,1125.25,6,59,65.00
02/21/2005,02:21,1125.25,1125.50,1125.25,1125.50,3,97,100.00
02/21/2005,02:22,1125.25,1125.50,1125.25,1125.25,2,82,84.00
02/21/2005,02:23,1125.25,1125.25,1125.25,1125.25,0,6,6.00
02/21/2005,02:25,1125.00,1125.00,1124.75,1124.75,0,59,59.00
02/21/2005,02:26,1125.00,1125.00,1124.75,1124.75,5,3,8.00
02/21/2005,02:27,1125.00,1125.00,1125.00,1125.00,26,0,26.00
02/21/2005,02:28,1125.00,1125.00,1125.00,1125.00,2,0,2.00
02/21/2005,02:31,1125.00,1125.00,1124.50,1124.50,1,43,44.00
02/21/2005,02:32,1124.75,1124.75,1124.75,1124.75,2,0,2.00
02/21/2005,02:33,1124.75,1125.00,1124.75,1124.75,7,2,9.00
02/21/2005,02:34,1124.75,1124.75,1124.75,1124.75,0,3,3.00
02/21/2005,02:36,1124.75,1124.75,1124.75,1124.75,0,5,5.00
02/21/2005,02:37,1124.50,1124.50,1124.25,1124.25,0,135,135.00
02/21/2005,02:39,1124.50,1124.50,1124.50,1124.50,11,0,11.00
02/21/2005,02:40,1124.75,1124.75,1124.50,1124.75,108,1,109.00
02/21/2005,02:41,1124.75,1124.75,1124.75,1124.75,11,0,11.00
02/21/2005,02:43,1124.75,1124.75,1124.75,1124.75,4,0,4.00
02/21/2005,02:45,1125.00,1125.00,1125.00,1125.00,32,0,32.00
02/21/2005,02:46,1125.00,1125.00,1125.00,1125.00,23,0,23.00
02/21/2005,02:48,1125.00,1125.00,1125.00,1125.00,3,0,3.00
02/21/2005,02:50,1124.75,1124.75,1124.75,1124.75,0,23,23.00
02/21/2005,02:52,1124.50,1124.50,1124.50,1124.50,0,36,36.00
02/21/2005,02:53,1124.50,1124.50,1124.50,1124.50,0,22,22.00
02/21/2005,02:55,1124.50,1124.50,1124.50,1124.50,0,2,2.00
02/21/2005,02:56,1124.50,1124.50,1124.50,1124.50,0,12,12.00
02/21/2005,02:57,1124.25,1124.50,1124.25,1124.50,1,3,4.00
02/21/2005,02:58,1124.50,1124.50,1124.50,1124.50,1,0,1.00
02/21/2005,02:59,1124.25,1124.25,1124.25,1124.25,0,1,1.00
02/21/2005,03:00,1124.25,1124.50,1124.25,1124.25,5,3,8.00
02/21/2005,03:03,1124.50,1124.50,1124.50,1124.50,35,0,35.00
02/21/2005,03:07,1124.50,1124.50,1124.50,1124.50,10,0,10.00
02/21/2005,03:10,1124.50,1124.50,1124.50,1124.50,55,0,55.00
02/21/2005,03:13,1124.25,1124.25,1124.25,1124.25,0,4,4.00
02/21/2005,03:15,1124.50,1124.50,1124.25,1124.25,1,3,4.00
02/21/2005,03:17,1124.25,1124.25,1124.00,1124.25,1,289,290.00
02/21/2005,03:18,1124.25,1124.25,1124.25,1124.25,15,0,15.00
02/21/2005,03:24,1124.25,1124.25,1124.25,1124.25,2,0,2.00
02/21/2005,03:25,1124.25,1124.25,1124.25,1124.25,14,0,14.00
02/21/2005,03:26,1124.25,1124.25,1124.25,1124.25,62,0,62.00
02/21/2005,03:27,1124.25,1124.25,1124.00,1124.00,30,132,162.00
02/21/2005,03:29,1124.25,1124.25,1124.25,1124.25,2,0,2.00
02/21/2005,03:30,1124.00,1124.00,1124.00,1124.00,0,37,37.00
02/21/2005,03:31,1123.75,1123.75,1123.75,1123.75,0,20,20.00
02/21/2005,03:32,1124.25,1124.25,1124.25,1124.25,2,0,2.00
02/21/2005,03:33,1124.25,1124.25,1124.25,1124.25,26,0,26.00
02/21/2005,03:34,1124.25,1124.25,1124.25,1124.25,1,0,1.00
02/21/2005,03:35,1124.25,1124.25,1124.25,1124.25,2,0,2.00
02/21/2005,03:36,1124.25,1124.50,1124.25,1124.50,6,0,6.00
02/21/2005,03:38,1124.50,1124.50,1124.50,1124.50,20,0,20.00
02/21/2005,03:39,1124.50,1124.50,1124.50,1124.50,40,0,40.00
02/21/2005,03:40,1124.50,1124.50,1124.50,1124.50,4,0,4.00
02/21/2005,03:41,1124.50,1124.50,1124.50,1124.50,1,0,1.00
02/21/2005,03:43,1124.25,1124.25,1124.25,1124.25,0,54,54.00
02/21/2005,03:45,1124.25,1124.25,1124.25,1124.25,0,19,19.00
02/21/2005,03:46,1124.25,1124.50,1124.25,1124.25,10,4,14.00
02/21/2005,03:47,1124.25,1124.25,1124.00,1124.00,0,99,99.00
02/21/2005,03:48,1124.00,1124.00,1124.00,1124.00,0,106,106.00
02/21/2005,03:49,1124.00,1124.00,1124.00,1124.00,0,8,8.00
02/21/2005,03:50,1124.00,1124.00,1124.00,1124.00,0,2,2.00
02/21/2005,03:51,1124.25,1124.25,1124.25,1124.25,10,0,10.00
02/21/2005,03:52,1124.25,1124.25,1124.25,1124.25,53,0,53.00
02/21/2005,03:53,1124.25,1124.25,1124.25,1124.25,3,0,3.00
02/21/2005,03:57,1124.25,1124.25,1124.25,1124.25,54,0,54.00
02/21/2005,03:58,1124.25,1124.25,1124.25,1124.25,4,0,4.00
02/21/2005,03:59,1124.25,1124.25,1124.25,1124.25,3,0,3.00
02/21/2005,04:00,1124.25,1124.25,1124.25,1124.25,60,0,60.00
02/21/2005,04:01,1124.25,1124.25,1124.25,1124.25,18,0,18.00
02/21/2005,04:02,1124.25,1124.25,1124.00,1124.00,3,97,100.00
02/21/2005,04:03,1124.00,1124.00,1123.75,1123.75,0,4,4.00
02/21/2005,04:04,1123.75,1123.75,1123.75,1123.75,0,4,4.00
02/21/2005,04:05,1124.00,1124.00,1124.00,1124.00,55,0,55.00
02/21/2005,04:06,1123.75,1123.75,1123.50,1123.50,0,161,161.00
02/21/2005,04:07,1123.50,1123.50,1123.50,1123.50,0,101,101.00
02/21/2005,04:08,1123.50,1123.75,1123.50,1123.75,7,17,24.00
02/21/2005,04:09,1123.75,1123.75,1123.75,1123.75,6,0,6.00
02/21/2005,04:10,1123.75,1123.75,1123.75,1123.75,52,0,52.00
02/21/2005,04:11,1123.75,1123.75,1123.75,1123.75,134,0,134.00
02/21/2005,04:12,1124.00,1124.00,1124.00,1124.00,57,0,57.00
02/21/2005,04:13,1124.00,1124.00,1124.00,1124.00,1,0,1.00
02/21/2005,04:15,1123.75,1123.75,1123.50,1123.75,22,238,260.00
02/21/2005,04:16,1123.75,1123.75,1123.75,1123.75,26,0,26.00
02/21/2005,04:17,1124.00,1124.00,1124.00,1124.00,1,0,1.00
02/21/2005,04:18,1123.75,1123.75,1123.75,1123.75,0,5,5.00
02/21/2005,04:19,1123.75,1123.75,1123.75,1123.75,0,11,11.00
02/21/2005,04:22,1123.75,1123.75,1123.75,1123.75,0,3,3.00
02/21/2005,04:23,1123.75,1123.75,1123.50,1123.75,8,35,43.00
02/21/2005,04:25,1124.00,1124.00,1124.00,1124.00,2,0,2.00
02/21/2005,04:26,1124.00,1124.00,1124.00,1124.00,8,0,8.00
02/21/2005,04:28,1123.75,1123.75,1123.75,1123.75,0,1,1.00
02/21/2005,04:29,1123.75,1123.75,1123.75,1123.75,0,3,3.00
02/21/2005,04:30,1124.00,1124.00,1124.00,1124.00,1,0,1.00
02/21/2005,04:32,1124.00,1124.00,1124.00,1124.00,1,0,1.00
02/21/2005,04:33,1123.75,1123.75,1123.75,1123.75,0,17,17.00
02/21/2005,04:34,1123.75,1123.75,1123.50,1123.50,0,10,10.00
02/21/2005,04:35,1123.50,1123.75,1123.25,1123.50,14,141,155.00
02/21/2005,04:36,1123.50,1123.75,1123.50,1123.75,10,0,10.00
02/21/2005,04:37,1123.50,1123.50,1123.50,1123.50,0,72,72.00
02/21/2005,04:38,1123.50,1123.50,1123.50,1123.50,0,1,1.00
02/21/2005,04:39,1123.50,1123.50,1123.50,1123.50,0,11,11.00
02/21/2005,04:40,1123.25,1123.50,1123.25,1123.50,35,1,36.00
02/21/2005,04:41,1123.75,1123.75,1123.75,1123.75,1,0,1.00
02/21/2005,04:42,1123.50,1123.50,1123.50,1123.50,0,6,6.00
02/21/2005,04:43,1123.75,1123.75,1123.50,1123.50,1,5,6.00
02/21/2005,04:44,1123.50,1123.50,1123.50,1123.50,0,20,20.00
02/21/2005,04:47,1123.50,1123.50,1123.50,1123.50,0,22,22.00
02/21/2005,04:49,1123.50,1123.50,1123.25,1123.50,6,23,29.00
02/21/2005,04:50,1123.50,1123.50,1123.50,1123.50,1,0,1.00
02/21/2005,04:52,1123.50,1123.50,1123.25,1123.25,1,22,23.00
02/21/2005,04:53,1123.25,1123.50,1123.25,1123.25,2,5,7.00
02/21/2005,04:54,1123.25,1123.50,1123.25,1123.50,96,23,119.00
02/21/2005,04:55,1123.25,1123.25,1123.25,1123.25,0,1,1.00
02/21/2005,04:57,1123.50,1123.50,1123.50,1123.50,5,0,5.00
02/21/2005,05:00,1123.50,1123.50,1123.50,1123.50,6,0,6.00
02/21/2005,05:02,1123.50,1123.50,1123.25,1123.25,1,3,4.00
02/21/2005,05:04,1123.25,1123.25,1123.25,1123.25,0,1,1.00
02/21/2005,05:05,1123.25,1123.50,1123.25,1123.25,8,33,41.00
02/21/2005,05:06,1123.25,1123.25,1123.25,1123.25,0,31,31.00
02/21/2005,05:07,1123.25,1123.25,1123.25,1123.25,0,7,7.00
02/21/2005,05:10,1123.25,1123.25,1123.25,1123.25,0,12,12.00
02/21/2005,05:11,1123.25,1123.25,1123.25,1123.25,0,30,30.00
02/21/2005,05:12,1123.25,1123.25,1123.25,1123.25,0,5,5.00
02/21/2005,05:13,1123.25,1123.25,1123.25,1123.25,0,2,2.00
02/21/2005,05:14,1123.25,1123.25,1123.25,1123.25,0,3,3.00
02/21/2005,05:15,1123.50,1123.50,1123.50,1123.50,3,0,3.00
02/21/2005,05:16,1123.25,1123.25,1123.25,1123.25,0,4,4.00
02/21/2005,05:17,1123.50,1123.50,1123.50,1123.50,4,0,4.00
02/21/2005,05:19,1123.25,1123.50,1123.25,1123.50,3,3,6.00
02/21/2005,05:20,1123.50,1123.50,1123.50,1123.50,8,0,8.00
02/21/2005,05:21,1123.25,1123.25,1123.00,1123.25,100,96,196.00
02/21/2005,05:22,1123.25,1123.25,1123.25,1123.25,3,0,3.00
02/21/2005,05:23,1123.25,1123.25,1123.00,1123.00,6,191,197.00
02/21/2005,05:24,1123.00,1123.25,1123.00,1123.00,131,93,224.00
02/21/2005,05:25,1123.25,1123.25,1123.00,1123.25,23,9,32.00
02/21/2005,05:26,1123.25,1123.25,1123.00,1123.00,42,190,232.00
02/21/2005,05:28,1123.25,1123.25,1123.25,1123.25,6,0,6.00
02/21/2005,05:30,1123.25,1123.25,1123.25,1123.25,1,0,1.00
02/21/2005,05:31,1123.25,1123.25,1123.25,1123.25,3,0,3.00
02/21/2005,05:32,1123.25,1123.25,1123.25,1123.25,1,0,1.00
02/21/2005,05:33,1123.25,1123.25,1123.25,1123.25,19,0,19.00
02/21/2005,05:34,1123.50,1123.50,1123.25,1123.25,1,1,2.00
02/21/2005,05:36,1123.50,1123.50,1123.50,1123.50,1,0,1.00
02/21/2005,05:38,1123.25,1123.25,1123.25,1123.25,0,4,4.00
02/21/2005,05:39,1123.50,1123.50,1123.50,1123.50,3,0,3.00
02/21/2005,05:40,1123.25,1123.75,1123.25,1123.75,50,17,67.00
02/21/2005,05:43,1123.75,1123.75,1123.75,1123.75,1,0,1.00
02/21/2005,05:44,1123.75,1123.75,1123.75,1123.75,47,0,47.00
02/21/2005,05:46,1123.75,1123.75,1123.75,1123.75,7,0,7.00
02/21/2005,05:47,1123.75,1123.75,1123.75,1123.75,3,0,3.00
02/21/2005,05:49,1123.75,1123.75,1123.75,1123.75,5,0,5.00
02/21/2005,05:53,1124.00,1124.00,1124.00,1124.00,1,0,1.00
02/21/2005,05:54,1123.75,1123.75,1123.75,1123.75,0,6,6.00
02/21/2005,05:55,1124.00,1124.00,1123.75,1123.75,4,11,15.00
02/21/2005,05:59,1123.75,1123.75,1123.75,1123.75,0,1,1.00
02/21/2005,06:00,1124.00,1124.00,1124.00,1124.00,1,0,1.00
02/21/2005,06:02,1123.75,1123.75,1123.75,1123.75,0,1,1.00
02/21/2005,06:05,1124.00,1124.00,1123.75,1124.00,17,29,46.00
02/21/2005,06:06,1123.75,1123.75,1123.75,1123.75,0,34,34.00
02/21/2005,06:07,1123.75,1123.75,1123.75,1123.75,0,29,29.00
02/21/2005,06:08,1123.75,1123.75,1123.75,1123.75,0,28,28.00
02/21/2005,06:10,1123.75,1123.75,1123.75,1123.75,0,28,28.00
02/21/2005,06:11,1124.00,1124.00,1124.00,1124.00,31,0,31.00
02/21/2005,06:12,1124.00,1124.00,1124.00,1124.00,5,0,5.00
02/21/2005,06:13,1124.00,1124.00,1124.00,1124.00,8,0,8.00
02/21/2005,06:15,1124.25,1124.25,1124.25,1124.25,3,0,3.00
02/21/2005,06:16,1124.00,1124.25,1123.75,1124.25,1,29,30.00
02/21/2005,06:17,1124.00,1124.00,1123.75,1123.75,0,28,28.00
02/21/2005,06:22,1124.00,1124.00,1124.00,1124.00,2,0,2.00
02/21/2005,06:24,1124.00,1124.00,1123.75,1123.75,10,28,38.00
02/21/2005,06:27,1123.75,1124.00,1123.75,1124.00,5,28,33.00
02/21/2005,06:28,1124.00,1124.25,1124.00,1124.00,7,15,22.00
02/21/2005,06:29,1124.00,1124.00,1124.00,1124.00,0,47,47.00
02/21/2005,06:31,1124.00,1124.00,1124.00,1124.00,0,3,3.00
02/21/2005,06:32,1124.00,1124.00,1124.00,1124.00,0,9,9.00
02/21/2005,06:34,1124.00,1124.25,1124.00,1124.25,3,3,6.00
02/21/2005,06:35,1124.00,1124.00,1124.00,1124.00,0,1,1.00
02/21/2005,06:36,1124.00,1124.00,1124.00,1124.00,0,3,3.00
02/21/2005,06:37,1124.00,1124.00,1124.00,1124.00,0,1,1.00
02/21/2005,06:38,1124.00,1124.00,1123.75,1123.75,0,5,5.00
02/21/2005,06:41,1124.00,1124.00,1124.00,1124.00,1,0,1.00
02/21/2005,06:42,1124.25,1124.25,1124.25,1124.25,47,0,47.00
02/21/2005,06:43,1124.25,1124.25,1124.25,1124.25,1,0,1.00
02/21/2005,06:45,1124.00,1124.00,1124.00,1124.00,0,5,5.00
02/21/2005,06:47,1123.75,1123.75,1123.75,1123.75,0,1,1.00
02/21/2005,06:48,1124.00,1124.00,1124.00,1124.00,15,0,15.00
02/21/2005,06:51,1124.00,1124.25,1124.00,1124.25,12,0,12.00
02/21/2005,06:52,1124.25,1124.25,1124.25,1124.25,1,0,1.00
02/21/2005,06:55,1124.00,1124.00,1124.00,1124.00,0,50,50.00
02/21/2005,06:57,1124.00,1124.00,1124.00,1124.00,0,2,2.00
02/21/2005,07:00,1124.00,1124.00,1124.00,1124.00,0,1,1.00
02/21/2005,07:01,1124.25,1124.25,1124.25,1124.25,6,0,6.00
02/21/2005,07:02,1124.25,1124.25,1124.25,1124.25,2,0,2.00
02/21/2005,07:04,1124.25,1124.25,1124.00,1124.25,45,2,47.00
02/21/2005,07:06,1124.50,1124.50,1124.50,1124.50,1,0,1.00
02/21/2005,07:07,1124.25,1124.25,1124.25,1124.25,0,59,59.00
02/21/2005,07:08,1124.25,1124.25,1124.25,1124.25,0,10,10.00
02/21/2005,07:09,1124.25,1124.25,1124.25,1124.25,0,65,65.00
02/21/2005,07:10,1124.50,1124.50,1124.50,1124.50,1,0,1.00
02/21/2005,07:11,1124.25,1124.25,1124.25,1124.25,0,41,41.00
02/21/2005,07:12,1124.25,1124.25,1124.25,1124.25,0,3,3.00
02/21/2005,07:14,1124.50,1124.50,1124.25,1124.25,56,1,57.00
02/21/2005,07:16,1124.50,1124.50,1124.50,1124.50,3,0,3.00
02/21/2005,07:24,1124.50,1124.50,1124.50,1124.50,66,0,66.00
02/21/2005,07:26,1124.25,1124.25,1124.25,1124.25,0,1,1.00
02/21/2005,07:30,1124.25,1124.25,1124.25,1124.25,0,1,1.00
02/21/2005,07:36,1124.50,1124.50,1124.25,1124.25,41,1,42.00
02/21/2005,07:37,1124.50,1124.50,1124.50,1124.50,34,0,34.00
02/21/2005,07:40,1124.25,1124.25,1124.25,1124.25,0,12,12.00
02/21/2005,07:42,1124.25,1124.25,1124.25,1124.25,0,11,11.00
02/21/2005,07:43,1124.50,1124.50,1124.25,1124.25,1,1,2.00
02/21/2005,07:44,1124.25,1124.25,1124.25,1124.25,0,11,11.00
02/21/2005,07:46,1124.25,1124.25,1124.25,1124.25,0,2,2.00
02/21/2005,07:49,1124.25,1124.25,1124.25,1124.25,0,1,1.00
02/21/2005,07:50,1124.50,1124.50,1124.50,1124.50,3,0,3.00
02/21/2005,07:52,1124.50,1124.50,1124.50,1124.50,3,0,3.00
02/21/2005,07:54,1124.50,1124.50,1124.50,1124.50,1,0,1.00
02/21/2005,07:56,1124.50,1124.75,1124.50,1124.75,35,0,35.00
02/21/2005,07:57,1124.75,1124.75,1124.75,1124.75,81,0,81.00
02/21/2005,07:58,1125.00,1125.00,1124.75,1124.75,2,4,6.00
02/21/2005,07:59,1124.75,1124.75,1124.75,1124.75,0,9,9.00
02/21/2005,08:01,1124.75,1125.00,1124.75,1125.00,3,1,4.00
02/21/2005,08:02,1125.00,1125.00,1125.00,1125.00,12,0,12.00
02/21/2005,08:07,1124.75,1124.75,1124.75,1124.75,0,4,4.00
02/21/2005,08:09,1124.75,1124.75,1124.75,1124.75,0,4,4.00
02/21/2005,08:10,1124.75,1124.75,1124.75,1124.75,0,35,35.00
02/21/2005,08:11,1124.75,1124.75,1124.50,1124.50,0,13,13.00
02/21/2005,08:13,1124.50,1124.75,1124.50,1124.75,3,1,4.00
02/21/2005,08:17,1124.50,1124.50,1124.50,1124.50,0,1,1.00
02/21/2005,08:23,1124.50,1124.50,1124.50,1124.50,0,3,3.00
02/21/2005,08:24,1124.50,1124.50,1124.50,1124.50,0,2,2.00
02/21/2005,08:26,1124.50,1124.50,1124.50,1124.50,0,6,6.00
02/21/2005,08:31,1124.50,1124.50,1124.50,1124.50,0,6,6.00
02/21/2005,08:32,1124.50,1124.50,1124.50,1124.50,0,10,10.00
02/21/2005,08:34,1124.75,1124.75,1124.75,1124.75,20,0,20.00
02/21/2005,08:35,1124.50,1124.50,1124.50,1124.50,0,7,7.00
02/21/2005,08:36,1124.75,1124.75,1124.75,1124.75,1,0,1.00
02/21/2005,08:37,1124.75,1124.75,1124.75,1124.75,6,0,6.00
02/21/2005,08:38,1124.50,1124.50,1124.50,1124.50,0,1,1.00
02/21/2005,08:40,1124.75,1124.75,1124.75,1124.75,1,0,1.00
02/21/2005,08:43,1124.50,1124.50,1124.50,1124.50,0,1,1.00
02/21/2005,08:44,1124.75,1124.75,1124.75,1124.75,1,0,1.00
02/21/2005,08:45,1124.50,1124.75,1124.50,1124.75,11,1,12.00
02/21/2005,08:46,1124.75,1124.75,1124.50,1124.50,43,1,44.00
02/21/2005,08:49,1124.75,1124.75,1124.75,1124.75,6,0,6.00
02/21/2005,08:50,1124.50,1124.50,1124.50,1124.50,0,4,4.00
02/21/2005,08:51,1124.50,1124.50,1124.50,1124.50,0,2,2.00
02/21/2005,08:52,1124.50,1124.50,1124.50,1124.50,0,3,3.00
02/21/2005,08:54,1124.75,1124.75,1124.75,1124.75,28,0,28.00
02/21/2005,08:56,1124.75,1124.75,1124.50,1124.50,4,1,5.00
02/21/2005,08:58,1124.75,1125.00,1124.75,1124.75,121,7,128.00
02/21/2005,09:01,1125.00,1125.00,1125.00,1125.00,2,0,2.00
02/21/2005,09:02,1124.75,1124.75,1124.75,1124.75,0,6,6.00
02/21/2005,09:04,1125.00,1125.00,1124.75,1124.75,20,1,21.00
02/21/2005,09:06,1124.75,1124.75,1124.75,1124.75,0,3,3.00
02/21/2005,09:07,1124.75,1124.75,1124.75,1124.75,0,32,32.00
02/21/2005,09:09,1124.75,1124.75,1124.75,1124.75,0,1,1.00
02/21/2005,09:10,1124.75,1124.75,1124.75,1124.75,0,24,24.00
02/21/2005,09:11,1124.75,1124.75,1124.75,1124.75,0,1,1.00
02/21/2005,09:12,1124.75,1124.75,1124.75,1124.75,0,21,21.00
02/21/2005,09:15,1124.75,1124.75,1124.75,1124.75,0,37,37.00
02/21/2005,09:17,1124.75,1124.75,1124.75,1124.75,0,22,22.00
02/21/2005,09:18,1124.75,1124.75,1124.75,1124.75,0,25,25.00
02/21/2005,09:19,1124.75,1124.75,1124.50,1124.50,0,45,45.00
02/21/2005,09:20,1124.50,1124.50,1124.50,1124.50,0,2,2.00
02/21/2005,09:22,1124.50,1124.50,1124.50,1124.50,0,156,156.00
02/21/2005,09:23,1124.25,1124.25,1124.25,1124.25,0,34,34.00
02/21/2005,09:25,1124.25,1124.25,1124.25,1124.25,0,1,1.00
02/21/2005,09:26,1124.25,1124.25,1124.25,1124.25,0,52,52.00
02/21/2005,09:27,1124.25,1124.25,1124.25,1124.25,0,32,32.00
02/21/2005,09:28,1124.50,1124.50,1124.50,1124.50,11,0,11.00
02/21/2005,09:33,1124.25,1124.25,1124.25,1124.25,0,25,25.00
02/21/2005,09:34,1124.25,1124.25,1124.25,1124.25,0,13,13.00
02/21/2005,09:35,1124.25,1124.25,1124.25,1124.25,0,9,9.00
02/21/2005,09:37,1124.25,1124.25,1124.25,1124.25,0,1,1.00
02/21/2005,09:39,1124.50,1124.50,1124.50,1124.50,7,0,7.00
02/21/2005,09:41,1124.50,1124.50,1124.50,1124.50,1,0,1.00
02/21/2005,09:43,1124.25,1124.50,1124.25,1124.50,4,10,14.00
02/21/2005,09:46,1124.25,1124.25,1124.25,1124.25,0,15,15.00
02/21/2005,09:47,1124.25,1124.25,1124.25,1124.25,0,1,1.00
02/21/2005,09:48,1124.25,1124.25,1124.25,1124.25,0,1,1.00
02/21/2005,09:49,1124.25,1124.25,1124.25,1124.25,0,1,1.00
02/21/2005,09:50,1124.25,1124.25,1124.25,1124.25,0,3,3.00
02/21/2005,09:51,1124.00,1124.25,1124.00,1124.25,1,4,5.00
02/21/2005,09:53,1124.00,1124.00,1123.75,1124.00,1,98,99.00
02/21/2005,09:54,1124.00,1124.00,1124.00,1124.00,1,0,1.00
02/21/2005,09:55,1124.00,1124.25,1124.00,1124.00,18,8,26.00
02/21/2005,09:56,1124.00,1124.00,1124.00,1124.00,0,29,29.00
02/21/2005,09:57,1124.00,1124.00,1124.00,1124.00,0,69,69.00
02/21/2005,09:58,1123.75,1123.75,1123.75,1123.75,0,72,72.00
02/21/2005,10:00,1124.00,1124.00,1124.00,1124.00,2,0,2.00
02/21/2005,10:01,1124.00,1124.00,1124.00,1124.00,2,0,2.00
02/21/2005,10:03,1123.75,1124.00,1123.75,1124.00,10,20,30.00
02/21/2005,10:04,1123.75,1123.75,1123.75,1123.75,0,1,1.00
02/21/2005,10:06,1123.75,1123.75,1123.75,1123.75,0,25,25.00
02/21/2005,10:07,1123.75,1123.75,1123.50,1123.75,5,24,29.00
02/21/2005,10:08,1123.50,1123.75,1123.50,1123.75,1,1,2.00
02/21/2005,10:09,1123.75,1123.75,1123.50,1123.50,1,1,2.00
02/21/2005,10:10,1123.75,1123.75,1123.50,1123.50,6,41,47.00
02/21/2005,10:11,1123.50,1123.75,1123.50,1123.75,2,41,43.00
02/21/2005,10:12,1123.50,1123.75,1123.50,1123.75,1,11,12.00
02/21/2005,10:14,1123.75,1123.75,1123.50,1123.50,5,32,37.00
02/21/2005,10:15,1123.50,1123.50,1123.50,1123.50,0,3,3.00
02/21/2005,10:16,1123.50,1123.50,1123.50,1123.50,0,19,19.00
02/21/2005,10:17,1123.50,1123.50,1123.25,1123.25,0,6,6.00
02/21/2005,10:18,1123.50,1123.50,1123.50,1123.50,75,0,75.00
02/21/2005,10:19,1123.75,1123.75,1123.75,1123.75,145,0,145.00
02/21/2005,10:21,1123.50,1123.50,1123.50,1123.50,0,4,4.00
02/21/2005,10:22,1123.75,1123.75,1123.75,1123.75,52,0,52.00
02/21/2005,10:23,1123.50,1123.75,1123.50,1123.50,42,63,105.00
02/21/2005,10:24,1123.50,1123.50,1123.50,1123.50,0,1,1.00
02/21/2005,10:26,1123.50,1123.50,1123.50,1123.50,0,16,16.00
02/21/2005,10:27,1123.75,1123.75,1123.75,1123.75,115,0,115.00
02/21/2005,10:28,1123.75,1123.75,1123.75,1123.75,1,0,1.00
02/21/2005,10:29,1123.50,1123.75,1123.50,1123.75,55,4,59.00
02/21/2005,10:30,1123.75,1124.00,1123.50,1124.00,113,28,141.00
02/21/2005,10:31,1124.00,1124.00,1124.00,1124.00,16,0,16.00
02/21/2005,17:01,1124.25,1124.50,1124.25,1124.50,159,120,279.00
02/21/2005,17:02,1124.50,1124.50,1124.50,1124.50,42,0,42.00
02/21/2005,17:03,1124.50,1124.50,1124.50,1124.50,8,0,8.00
02/21/2005,17:04,1124.50,1124.50,1124.50,1124.50,1,0,1.00
02/21/2005,17:05,1124.25,1124.50,1124.25,1124.50,3,1,4.00
02/21/2005,17:06,1124.50,1124.50,1124.50,1124.50,3,0,3.00
02/21/2005,17:08,1124.50,1124.50,1124.50,1124.50,5,0,5.00
02/21/2005,17:09,1124.75,1124.75,1124.75,1124.75,2,0,2.00
02/21/2005,17:10,1124.75,1124.75,1124.75,1124.75,2,0,2.00
02/21/2005,17:12,1124.50,1124.50,1124.50,1124.50,0,7,7.00
02/21/2005,17:13,1124.50,1124.50,1124.50,1124.50,0,5,5.00
02/21/2005,17:16,1124.50,1125.00,1124.25,1124.50,83,66,149.00
02/21/2005,17:18,1124.50,1124.50,1124.50,1124.50,1,0,1.00
02/21/2005,17:19,1124.50,1124.50,1124.50,1124.50,3,0,3.00
02/21/2005,17:21,1124.50,1124.50,1124.25,1124.25,14,2,16.00
02/21/2005,17:24,1124.50,1124.50,1124.25,1124.25,1,1,2.00
02/21/2005,17:26,1124.50,1124.50,1124.50,1124.50,2,0,2.00
02/21/2005,17:30,1124.50,1124.50,1124.50,1124.50,4,0,4.00
02/21/2005,17:31,1124.50,1124.50,1124.50,1124.50,3,0,3.00
02/21/2005,17:33,1124.50,1124.50,1124.50,1124.50,3,0,3.00
02/21/2005,17:37,1124.50,1124.50,1124.25,1124.25,7,24,31.00
02/21/2005,17:38,1124.25,1124.25,1124.00,1124.00,0,30,30.00
02/21/2005,17:39,1124.25,1124.25,1124.25,1124.25,2,0,2.00
02/21/2005,17:42,1124.25,1124.25,1124.00,1124.00,14,12,26.00
02/21/2005,17:44,1124.25,1124.25,1124.25,1124.25,1,0,1.00
02/21/2005,17:51,1124.25,1124.25,1124.25,1124.25,2,0,2.00
02/21/2005,17:52,1124.25,1124.25,1124.25,1124.25,3,0,3.00
02/21/2005,17:53,1124.25,1124.25,1124.25,1124.25,1,0,1.00
02/21/2005,17:57,1124.25,1124.25,1124.25,1124.25,29,0,29.00
02/21/2005,18:00,1124.50,1124.50,1124.50,1124.50,5,0,5.00
02/21/2005,18:13,1124.50,1124.50,1124.50,1124.50,2,0,2.00
02/21/2005,18:17,1124.50,1124.50,1124.50,1124.50,4,0,4.00
02/21/2005,18:19,1124.25,1124.25,1124.25,1124.25,0,5,5.00
02/21/2005,18:21,1124.25,1124.25,1124.25,1124.25,0,1,1.00
02/21/2005,18:27,1124.25,1124.25,1124.25,1124.25,0,3,3.00
02/21/2005,18:28,1124.25,1124.25,1124.25,1124.25,0,1,1.00
02/21/2005,18:29,1124.25,1124.50,1124.25,1124.50,1,1,2.00
02/21/2005,18:30,1124.25,1124.25,1124.25,1124.25,0,11,11.00
02/21/2005,18:33,1124.25,1124.25,1124.25,1124.25,0,7,7.00
02/21/2005,18:34,1124.25,1124.25,1124.25,1124.25,0,4,4.00
02/21/2005,18:37,1124.25,1124.25,1124.25,1124.25,0,5,5.00
02/21/2005,18:42,1124.25,1124.25,1124.25,1124.25,0,2,2.00
02/21/2005,18:43,1124.00,1124.00,1124.00,1124.00,0,2,2.00
02/21/2005,18:44,1124.00,1124.00,1124.00,1124.00,0,30,30.00
02/21/2005,18:46,1124.25,1124.25,1124.25,1124.25,41,0,41.00
02/21/2005,18:47,1124.50,1124.50,1124.25,1124.25,19,1,20.00
02/21/2005,18:48,1124.25,1124.25,1124.25,1124.25,0,5,5.00
02/21/2005,18:50,1124.25,1124.25,1124.25,1124.25,0,1,1.00
02/21/2005,18:51,1124.25,1124.25,1124.25,1124.25,0,4,4.00
02/21/2005,18:53,1124.50,1124.50,1124.50,1124.50,3,0,3.00
02/21/2005,18:55,1124.25,1124.25,1124.25,1124.25,0,5,5.00
02/21/2005,19:00,1124.25,1124.25,1124.25,1124.25,0,5,5.00
02/21/2005,19:04,1124.25,1124.25,1124.25,1124.25,0,1,1.00
02/21/2005,19:11,1124.25,1124.25,1124.25,1124.25,0,2,2.00
02/21/2005,19:14,1124.25,1124.25,1124.25,1124.25,0,3,3.00
02/21/2005,19:15,1124.50,1124.50,1124.50,1124.50,1,0,1.00
02/21/2005,19:17,1124.00,1124.00,1124.00,1124.00,0,1,1.00
02/21/2005,19:19,1124.25,1124.25,1124.25,1124.25,1,0,1.00
02/21/2005,19:20,1124.25,1124.25,1124.25,1124.25,2,0,2.00
02/21/2005,19:23,1124.25,1124.25,1124.25,1124.25,1,0,1.00
02/21/2005,19:24,1124.25,1124.25,1124.25,1124.25,1,0,1.00
02/21/2005,19:27,1124.25,1124.25,1124.25,1124.25,1,0,1.00
02/21/2005,19:28,1124.25,1124.25,1124.25,1124.25,2,0,2.00
02/21/2005,19:30,1124.25,1124.25,1124.25,1124.25,1,0,1.00
02/21/2005,19:46,1124.25,1124.50,1124.25,1124.25,4,2,6.00
02/21/2005,19:50,1124.25,1124.25,1124.25,1124.25,0,2,2.00
02/21/2005,19:51,1124.25,1124.25,1124.25,1124.25,0,10,10.00
02/21/2005,20:01,1124.25,1124.25,1124.00,1124.00,0,21,21.00
02/21/2005,20:07,1124.25,1124.25,1124.25,1124.25,2,0,2.00
02/21/2005,20:09,1124.25,1124.25,1124.25,1124.25,1,0,1.00
02/21/2005,20:10,1124.25,1124.25,1124.25,1124.25,1,0,1.00
02/21/2005,20:22,1124.25,1124.25,1124.25,1124.25,10,0,10.00
02/21/2005,20:26,1124.25,1124.25,1124.25,1124.25,1,0,1.00
02/21/2005,20:30,1124.25,1124.25,1124.25,1124.25,10,0,10.00
02/21/2005,20:31,1124.25,1124.25,1124.25,1124.25,1,0,1.00
02/21/2005,20:33,1124.25,1124.25,1124.25,1124.25,2,0,2.00
02/21/2005,20:37,1124.25,1124.25,1124.25,1124.25,8,0,8.00
02/21/2005,20:38,1124.25,1124.25,1124.25,1124.25,1,0,1.00
02/21/2005,20:44,1124.25,1124.25,1124.25,1124.25,2,0,2.00
02/21/2005,20:47,1124.00,1124.00,1124.00,1124.00,0,1,1.00
02/21/2005,20:48,1124.00,1124.00,1124.00,1124.00,0,3,3.00
02/21/2005,20:51,1124.25,1124.25,1124.25,1124.25,108,0,108.00
02/21/2005,20:53,1124.25,1124.25,1124.25,1124.25,3,0,3.00
02/21/2005,20:59,1124.25,1124.25,1124.25,1124.25,1,0,1.00
02/21/2005,21:00,1124.25,1124.25,1124.25,1124.25,1,0,1.00
02/21/2005,21:02,1124.25,1124.50,1124.25,1124.50,92,0,92.00
02/21/2005,21:05,1124.50,1124.50,1124.50,1124.50,2,0,2.00
02/21/2005,21:06,1124.50,1124.50,1124.25,1124.25,1,1,2.00
02/21/2005,21:10,1124.25,1124.25,1124.25,1124.25,0,3,3.00
02/21/2005,21:13,1124.25,1124.25,1124.25,1124.25,0,1,1.00
02/21/2005,21:20,1124.25,1124.25,1124.25,1124.25,0,1,1.00
02/21/2005,21:23,1124.25,1124.25,1124.25,1124.25,0,19,19.00
02/21/2005,21:24,1124.25,1124.25,1124.25,1124.25,0,2,2.00
02/21/2005,21:26,1124.25,1124.25,1124.25,1124.25,0,5,5.00
02/21/2005,21:31,1124.25,1124.25,1124.25,1124.25,0,1,1.00
02/21/2005,21:32,1124.25,1124.25,1124.25,1124.25,0,6,6.00
02/21/2005,21:33,1124.25,1124.25,1124.00,1124.00,0,7,7.00
02/21/2005,21:35,1124.00,1124.00,1124.00,1124.00,0,3,3.00
02/21/2005,21:36,1124.50,1124.50,1124.50,1124.50,4,0,4.00
02/21/2005,21:37,1124.00,1124.00,1124.00,1124.00,0,4,4.00
02/21/2005,21:41,1124.25,1124.25,1124.25,1124.25,2,0,2.00
02/21/2005,21:42,1124.25,1124.25,1124.25,1124.25,1,0,1.00
02/21/2005,21:43,1124.25,1124.25,1124.25,1124.25,1,0,1.00
02/21/2005,21:44,1124.25,1124.25,1124.25,1124.25,4,0,4.00
02/21/2005,21:45,1124.25,1124.25,1124.25,1124.25,5,0,5.00
02/21/2005,21:46,1124.25,1124.25,1124.25,1124.25,10,0,10.00
02/21/2005,21:49,1124.00,1124.00,1124.00,1124.00,0,1,1.00
02/21/2005,21:54,1124.00,1124.25,1124.00,1124.25,2,1,3.00
02/21/2005,21:55,1124.25,1124.25,1124.25,1124.25,2,0,2.00
02/21/2005,21:56,1124.00,1124.00,1124.00,1124.00,0,1,1.00
02/21/2005,22:04,1124.25,1124.25,1124.25,1124.25,1,0,1.00
02/21/2005,22:06,1124.25,1124.25,1124.25,1124.25,6,0,6.00
02/21/2005,22:13,1124.25,1124.25,1124.25,1124.25,3,0,3.00
02/21/2005,22:14,1124.25,1124.25,1124.25,1124.25,2,0,2.00
02/21/2005,22:16,1124.50,1124.50,1124.25,1124.25,10,3,13.00
02/21/2005,22:17,1124.25,1124.25,1124.25,1124.25,0,1,1.00
02/21/2005,22:18,1124.50,1124.50,1124.50,1124.50,1,0,1.00
02/21/2005,22:20,1124.50,1124.50,1124.50,1124.50,1,0,1.00
02/21/2005,22:22,1124.25,1124.25,1124.25,1124.25,0,1,1.00
02/21/2005,22:24,1124.25,1124.25,1124.25,1124.25,0,3,3.00
02/21/2005,22:31,1124.25,1124.25,1124.25,1124.25,0,3,3.00
02/21/2005,22:32,1124.25,1124.25,1124.25,1124.25,0,2,2.00
02/21/2005,22:34,1124.25,1124.25,1124.25,1124.25,0,1,1.00
02/21/2005,22:35,1124.25,1124.25,1124.25,1124.25,0,15,15.00
02/21/2005,22:36,1124.50,1124.50,1124.50,1124.50,5,0,5.00
02/21/2005,22:41,1124.50,1124.50,1124.50,1124.50,1,0,1.00
02/21/2005,22:50,1124.25,1124.25,1124.25,1124.25,0,2,2.00
02/21/2005,22:51,1124.25,1124.25,1124.25,1124.25,0,1,1.00
02/21/2005,22:59,1124.25,1124.25,1124.25,1124.25,0,1,1.00
02/21/2005,23:13,1124.25,1124.25,1124.25,1124.25,0,2,2.00
02/21/2005,23:14,1124.25,1124.25,1124.00,1124.25,2,20,22.00
02/21/2005,23:20,1124.25,1124.25,1124.25,1124.25,2,0,2.00
02/21/2005,23:21,1124.25,1124.25,1124.25,1124.25,1,0,1.00
02/21/2005,23:23,1124.25,1124.25,1124.25,1124.25,5,0,5.00
02/21/2005,23:26,1124.25,1124.25,1124.25,1124.25,1,0,1.00
02/21/2005,23:27,1124.00,1124.00,1124.00,1124.00,0,6,6.00
02/21/2005,23:36,1124.00,1124.00,1124.00,1124.00,0,1,1.00
02/21/2005,23:38,1124.25,1124.25,1124.25,1124.25,5,0,5.00
02/21/2005,23:40,1124.25,1124.25,1124.25,1124.25,23,0,23.00
02/21/2005,23:46,1124.00,1124.00,1124.00,1124.00,0,20,20.00
02/21/2005,23:47,1124.00,1124.00,1124.00,1124.00,0,20,20.00
02/22/2005,00:00,1124.00,1124.00,1124.00,1124.00,0,2,2.00
02/22/2005,00:06,1124.00,1124.00,1124.00,1124.00,0,25,25.00
02/22/2005,00:07,1124.25,1124.25,1124.25,1124.25,2,0,2.00
02/22/2005,00:10,1124.00,1124.00,1124.00,1124.00,0,2,2.00
02/22/2005,00:13,1124.00,1124.00,1124.00,1124.00,0,1,1.00
02/22/2005,00:14,1124.25,1124.25,1124.25,1124.25,1,0,1.00
02/22/2005,00:17,1124.25,1124.25,1124.25,1124.25,5,0,5.00
02/22/2005,00:20,1124.00,1124.00,1124.00,1124.00,0,1,1.00
02/22/2005,00:21,1124.00,1124.00,1124.00,1124.00,0,1,1.00
02/22/2005,00:24,1124.00,1124.00,1124.00,1124.00,0,26,26.00
02/22/2005,00:25,1124.00,1124.00,1124.00,1124.00,0,8,8.00
02/22/2005,00:27,1124.25,1124.25,1124.25,1124.25,10,0,10.00
02/22/2005,00:29,1124.25,1124.25,1124.25,1124.25,1,0,1.00
02/22/2005,00:30,1124.25,1124.25,1124.25,1124.25,3,0,3.00
02/22/2005,00:31,1124.50,1124.50,1124.25,1124.25,1,20,21.00
02/22/2005,00:33,1124.25,1124.25,1124.25,1124.25,0,1,1.00
02/22/2005,00:36,1124.25,1124.25,1124.00,1124.00,0,21,21.00
02/22/2005,00:38,1124.00,1124.00,1124.00,1124.00,0,1,1.00
02/22/2005,00:39,1124.25,1124.25,1124.25,1124.25,2,0,2.00
02/22/2005,00:40,1124.25,1124.25,1124.25,1124.25,4,0,4.00
02/22/2005,00:41,1124.25,1124.25,1124.25,1124.25,1,0,1.00
02/22/2005,00:46,1124.25,1124.25,1124.25,1124.25,18,0,18.00
02/22/2005,00:47,1124.25,1124.25,1124.25,1124.25,2,0,2.00
02/22/2005,00:49,1124.25,1124.25,1124.00,1124.00,3,20,23.00
02/22/2005,00:51,1124.25,1124.25,1124.25,1124.25,5,0,5.00
02/22/2005,00:54,1124.25,1124.25,1124.25,1124.25,5,0,5.00
02/22/2005,00:55,1124.25,1124.25,1124.25,1124.25,2,0,2.00
02/22/2005,00:58,1124.00,1124.00,1124.00,1124.00,0,1,1.00
02/22/2005,00:59,1124.00,1124.00,1124.00,1124.00,0,2,2.00
02/22/2005,01:00,1124.00,1124.00,1124.00,1124.00,0,7,7.00
02/22/2005,01:02,1124.00,1124.00,1124.00,1124.00,0,3,3.00
02/22/2005,01:03,1124.00,1124.00,1124.00,1124.00,0,50,50.00
02/22/2005,01:04,1124.00,1124.00,1124.00,1124.00,0,3,3.00
02/22/2005,01:08,1124.25,1124.25,1123.75,1124.00,2,2,4.00
02/22/2005,01:11,1124.00,1124.00,1124.00,1124.00,1,0,1.00
02/22/2005,01:12,1124.00,1124.00,1124.00,1124.00,2,0,2.00
02/22/2005,01:14,1123.75,1124.00,1123.75,1124.00,1,1,2.00
02/22/2005,01:16,1124.25,1124.25,1124.25,1124.25,1,0,1.00
02/22/2005,01:20,1124.00,1124.00,1124.00,1124.00,0,11,11.00
02/22/2005,01:23,1124.25,1124.25,1124.25,1124.25,1,0,1.00
02/22/2005,01:25,1124.00,1124.00,1123.75,1123.75,0,6,6.00
02/22/2005,01:26,1124.00,1124.00,1124.00,1124.00,11,0,11.00
02/22/2005,01:31,1123.75,1123.75,1123.75,1123.75,0,2,2.00
02/22/2005,01:32,1123.75,1123.75,1123.75,1123.75,0,1,1.00
02/22/2005,01:33,1123.75,1123.75,1123.75,1123.75,0,1,1.00
02/22/2005,01:34,1123.75,1123.75,1123.75,1123.75,0,5,5.00
02/22/2005,01:38,1124.00,1124.00,1124.00,1124.00,167,0,167.00
02/22/2005,01:39,1124.00,1124.00,1124.00,1124.00,1,0,1.00
02/22/2005,01:41,1123.75,1123.75,1123.75,1123.75,0,5,5.00
02/22/2005,01:42,1124.00,1124.00,1124.00,1124.00,71,0,71.00
02/22/2005,01:43,1124.00,1124.25,1124.00,1124.00,56,9,65.00
02/22/2005,01:44,1124.00,1124.25,1124.00,1124.00,10,51,61.00
02/22/2005,01:46,1123.75,1123.75,1123.75,1123.75,0,1,1.00
02/22/2005,01:51,1123.75,1123.75,1123.75,1123.75,0,81,81.00
02/22/2005,01:57,1124.00,1124.00,1124.00,1124.00,8,0,8.00
02/22/2005,01:58,1124.00,1124.00,1124.00,1124.00,120,0,120.00
02/22/2005,01:59,1124.00,1124.00,1124.00,1124.00,27,0,27.00
02/22/2005,02:00,1124.00,1124.00,1124.00,1124.00,4,0,4.00
02/22/2005,02:01,1124.00,1124.00,1124.00,1124.00,7,0,7.00
02/22/2005,02:02,1123.75,1123.75,1123.75,1123.75,0,4,4.00
02/22/2005,02:03,1124.00,1124.00,1124.00,1124.00,65,0,65.00
02/22/2005,02:04,1124.25,1124.50,1124.25,1124.50,79,0,79.00
02/22/2005,02:05,1124.25,1124.50,1124.25,1124.50,79,1,80.00
02/22/2005,02:06,1124.25,1124.25,1124.25,1124.25,0,5,5.00
02/22/2005,02:07,1124.50,1124.50,1124.25,1124.25,2,6,8.00
02/22/2005,02:08,1124.50,1124.50,1124.50,1124.50,3,0,3.00
02/22/2005,02:09,1124.50,1124.75,1124.50,1124.50,160,7,167.00
02/22/2005,02:10,1124.50,1124.50,1124.25,1124.25,0,16,16.00
02/22/2005,02:11,1124.25,1124.25,1124.25,1124.25,0,3,3.00
02/22/2005,02:12,1124.25,1124.50,1124.25,1124.25,50,14,64.00
02/22/2005,02:13,1124.25,1124.25,1124.25,1124.25,0,80,80.00
02/22/2005,02:14,1124.25,1124.25,1124.00,1124.00,0,30,30.00
02/22/2005,02:15,1124.00,1124.00,1124.00,1124.00,0,132,132.00
02/22/2005,02:16,1124.25,1124.25,1124.25,1124.25,22,0,22.00
02/22/2005,02:17,1124.00,1124.00,1123.75,1123.75,0,120,120.00
02/22/2005,02:18,1123.75,1123.75,1123.50,1123.50,0,374,374.00
02/22/2005,02:19,1123.50,1123.50,1123.25,1123.25,0,141,141.00
02/22/2005,02:20,1123.25,1123.25,1123.00,1123.00,170,36,206.00
02/22/2005,02:21,1123.25,1123.50,1123.00,1123.00,48,275,323.00
02/22/2005,02:22,1123.00,1123.25,1122.75,1123.00,49,93,142.00
02/22/2005,02:23,1123.00,1123.25,1123.00,1123.25,2,1,3.00
02/22/2005,02:24,1123.25,1123.25,1123.00,1123.00,1,36,37.00
02/22/2005,02:25,1123.00,1123.00,1122.75,1123.00,74,37,111.00
02/22/2005,02:26,1123.00,1123.00,1122.75,1122.75,23,69,92.00
02/22/2005,02:27,1122.75,1123.00,1122.50,1123.00,35,83,118.00
02/22/2005,02:28,1123.00,1123.00,1122.25,1122.50,9,536,545.00
02/22/2005,02:29,1122.50,1122.50,1122.50,1122.50,200,0,200.00
02/22/2005,02:30,1122.50,1122.50,1122.25,1122.50,163,4,167.00
02/22/2005,02:31,1122.50,1122.50,1122.50,1122.50,56,0,56.00
02/22/2005,02:32,1122.50,1122.50,1122.50,1122.50,32,0,32.00
02/22/2005,02:33,1122.50,1122.75,1122.50,1122.75,3,0,3.00
02/22/2005,02:34,1122.50,1122.50,1122.50,1122.50,0,7,7.00
02/22/2005,02:35,1122.50,1122.75,1122.50,1122.75,3,1,4.00
02/22/2005,02:36,1122.75,1122.75,1122.50,1122.75,103,1,104.00
02/22/2005,02:37,1122.50,1122.50,1122.50,1122.50,0,222,222.00
02/22/2005,02:38,1122.50,1122.75,1122.50,1122.75,10,1,11.00
02/22/2005,02:39,1122.75,1122.75,1122.50,1122.50,2,118,120.00
02/22/2005,02:40,1122.75,1122.75,1122.75,1122.75,7,0,7.00
02/22/2005,02:41,1122.75,1122.75,1122.75,1122.75,1,0,1.00
02/22/2005,02:42,1122.75,1122.75,1122.75,1122.75,2,0,2.00
02/22/2005,02:43,1122.75,1122.75,1122.75,1122.75,11,0,11.00
02/22/2005,02:44,1122.75,1122.75,1122.75,1122.75,5,0,5.00
02/22/2005,02:45,1122.75,1122.75,1122.75,1122.75,39,0,39.00
02/22/2005,02:46,1122.75,1123.00,1122.75,1122.75,58,26,84.00
02/22/2005,02:47,1122.75,1122.75,1122.75,1122.75,0,59,59.00
02/22/2005,02:48,1122.75,1122.75,1122.50,1122.50,0,6,6.00
02/22/2005,02:49,1122.50,1122.50,1122.50,1122.50,0,1,1.00
02/22/2005,02:50,1122.50,1122.50,1122.50,1122.50,0,46,46.00
02/22/2005,02:52,1122.75,1122.75,1122.75,1122.75,22,0,22.00
02/22/2005,02:54,1122.75,1122.75,1122.75,1122.75,37,0,37.00
02/22/2005,02:55,1122.75,1122.75,1122.75,1122.75,5,0,5.00
02/22/2005,02:56,1122.75,1122.75,1122.75,1122.75,1,0,1.00
02/22/2005,02:57,1122.75,1122.75,1122.50,1122.50,21,56,77.00
02/22/2005,02:58,1122.50,1122.50,1122.50,1122.50,0,10,10.00
02/22/2005,02:59,1122.75,1122.75,1122.50,1122.50,64,1,65.00
02/22/2005,03:00,1122.50,1122.50,1122.50,1122.50,0,31,31.00
02/22/2005,03:01,1122.50,1122.75,1122.50,1122.50,1,50,51.00
02/22/2005,03:02,1122.50,1123.00,1122.50,1122.75,105,9,114.00
02/22/2005,03:03,1122.75,1122.75,1122.75,1122.75,0,51,51.00
02/22/2005,03:04,1122.75,1122.75,1122.75,1122.75,0,17,17.00
02/22/2005,03:05,1122.50,1122.50,1122.50,1122.50,0,4,4.00
02/22/2005,03:06,1122.50,1122.75,1122.50,1122.75,6,36,42.00
02/22/2005,03:08,1122.50,1122.50,1122.50,1122.50,0,2,2.00
02/22/2005,03:09,1122.75,1122.75,1122.50,1122.50,5,4,9.00
02/22/2005,03:12,1122.75,1122.75,1122.75,1122.75,68,0,68.00
02/22/2005,03:13,1122.75,1122.75,1122.50,1122.75,47,2,49.00
02/22/2005,03:14,1122.75,1122.75,1122.50,1122.75,53,6,59.00
02/22/2005,03:15,1122.75,1122.75,1122.75,1122.75,5,0,5.00
02/22/2005,03:16,1123.00,1123.00,1122.75,1122.75,4,44,48.00
02/22/2005,03:17,1122.75,1123.00,1122.75,1122.75,7,173,180.00
02/22/2005,03:18,1123.00,1123.00,1122.75,1122.75,6,14,20.00
02/22/2005,03:19,1122.75,1122.75,1122.75,1122.75,0,162,162.00
02/22/2005,03:20,1122.75,1122.75,1122.50,1122.75,7,3,10.00
02/22/2005,03:21,1122.75,1122.75,1122.50,1122.50,7,31,38.00
02/22/2005,03:22,1122.50,1122.50,1122.50,1122.50,0,102,102.00
02/22/2005,03:23,1122.50,1122.50,1122.50,1122.50,0,58,58.00
02/22/2005,03:24,1122.50,1122.75,1122.50,1122.50,1,80,81.00
02/22/2005,03:25,1122.50,1122.50,1122.50,1122.50,0,18,18.00
02/22/2005,03:26,1122.50,1122.50,1122.25,1122.50,83,46,129.00
02/22/2005,03:27,1122.50,1122.50,1122.25,1122.25,6,11,17.00
02/22/2005,03:28,1122.50,1122.50,1122.50,1122.50,9,0,9.00
02/22/2005,03:29,1122.25,1122.25,1122.25,1122.25,0,1,1.00
02/22/2005,03:30,1122.50,1122.50,1122.50,1122.50,9,0,9.00
02/22/2005,03:32,1122.50,1122.50,1122.50,1122.50,20,0,20.00
02/22/2005,03:34,1122.25,1122.25,1122.25,1122.25,0,10,10.00
02/22/2005,03:35,1122.25,1122.25,1122.25,1122.25,0,30,30.00
02/22/2005,03:36,1122.25,1122.25,1122.00,1122.25,1,73,74.00
02/22/2005,03:37,1122.25,1122.25,1122.00,1122.00,111,10,121.00
02/22/2005,03:38,1122.00,1122.25,1122.00,1122.25,116,1,117.00
02/22/2005,03:39,1122.25,1122.25,1122.25,1122.25,41,0,41.00
02/22/2005,03:40,1122.25,1122.50,1122.25,1122.25,45,39,84.00
02/22/2005,03:41,1122.25,1122.25,1122.25,1122.25,0,18,18.00
02/22/2005,03:42,1122.00,1122.00,1122.00,1122.00,0,42,42.00
02/22/2005,03:43,1122.00,1122.25,1122.00,1122.00,1,48,49.00
02/22/2005,03:44,1122.00,1122.00,1122.00,1122.00,0,49,49.00
02/22/2005,03:45,1122.00,1122.00,1121.75,1122.00,3,204,207.00
02/22/2005,03:46,1121.75,1121.75,1120.75,1120.75,238,856,1094.00
02/22/2005,03:47,1120.75,1121.00,1120.50,1120.75,96,268,364.00
02/22/2005,03:48,1121.00,1121.00,1120.75,1120.75,55,65,120.00
02/22/2005,03:49,1120.75,1120.75,1120.50,1120.50,0,166,166.00
02/22/2005,03:50,1120.75,1120.75,1120.00,1120.75,89,166,255.00
02/22/2005,03:51,1120.50,1120.75,1120.50,1120.50,38,20,58.00
02/22/2005,03:52,1120.50,1120.75,1120.50,1120.75,40,14,54.00
02/22/2005,03:53,1120.50,1121.00,1120.50,1120.75,116,17,133.00
02/22/2005,03:54,1121.00,1121.00,1121.00,1121.00,10,0,10.00
02/22/2005,03:55,1121.00,1121.00,1120.75,1121.00,45,75,120.00
02/22/2005,03:56,1121.00,1121.25,1121.00,1121.25,91,0,91.00
02/22/2005,03:57,1121.25,1121.25,1121.00,1121.25,4,1,5.00
02/22/2005,03:58,1121.00,1121.00,1121.00,1121.00,0,12,12.00
02/22/2005,04:00,1121.00,1121.00,1121.00,1121.00,0,26,26.00
02/22/2005,04:01,1121.00,1121.00,1121.00,1121.00,0,10,10.00
02/22/2005,04:02,1121.00,1121.00,1120.75,1121.00,39,20,59.00
02/22/2005,04:03,1121.00,1121.00,1121.00,1121.00,8,0,8.00
02/22/2005,04:04,1121.00,1121.25,1121.00,1121.25,4,0,4.00
02/22/2005,04:05,1121.25,1121.25,1121.25,1121.25,56,0,56.00
02/22/2005,04:06,1121.50,1121.50,1121.25,1121.50,127,2,129.00
02/22/2005,04:07,1121.25,1121.25,1121.25,1121.25,0,62,62.00
02/22/2005,04:08,1121.50,1121.50,1121.50,1121.50,1,0,1.00
02/22/2005,04:09,1121.50,1121.50,1121.50,1121.50,101,0,101.00
02/22/2005,04:10,1121.50,1121.50,1121.50,1121.50,100,0,100.00
02/22/2005,04:11,1121.25,1121.25,1121.25,1121.25,0,3,3.00
02/22/2005,04:12,1121.25,1121.25,1121.25,1121.25,0,3,3.00
02/22/2005,04:13,1121.50,1121.50,1121.25,1121.50,51,1,52.00
02/22/2005,04:14,1121.50,1121.50,1121.50,1121.50,2,0,2.00
02/22/2005,04:15,1121.50,1121.50,1121.25,1121.25,9,2,11.00
02/22/2005,04:17,1121.25,1121.25,1121.00,1121.00,50,91,141.00
02/22/2005,04:18,1121.25,1121.25,1121.25,1121.25,15,0,15.00
02/22/2005,04:19,1121.00,1121.00,1121.00,1121.00,0,5,5.00
02/22/2005,04:21,1121.25,1121.25,1121.00,1121.00,1,1,2.00
02/22/2005,04:22,1121.25,1121.25,1121.00,1121.00,41,14,55.00
02/22/2005,04:23,1121.25,1121.25,1121.25,1121.25,60,0,60.00
02/22/2005,04:24,1121.00,1121.00,1121.00,1121.00,0,50,50.00
02/22/2005,04:25,1121.00,1121.25,1120.75,1121.25,38,3,41.00
02/22/2005,04:26,1121.00,1121.00,1121.00,1121.00,0,5,5.00
02/22/2005,04:27,1121.00,1121.00,1120.75,1121.00,1,51,52.00
02/22/2005,04:28,1121.00,1121.00,1121.00,1121.00,27,0,27.00
02/22/2005,04:29,1120.75,1120.75,1120.75,1120.75,0,6,6.00
02/22/2005,04:30,1120.75,1120.75,1120.75,1120.75,0,153,153.00
02/22/2005,04:31,1120.75,1120.75,1120.50,1120.50,6,84,90.00
02/22/2005,04:32,1120.75,1120.75,1120.75,1120.75,35,0,35.00
02/22/2005,04:33,1120.75,1120.75,1120.75,1120.75,1,0,1.00
02/22/2005,04:34,1120.75,1120.75,1120.75,1120.75,1,0,1.00
02/22/2005,04:35,1121.00,1121.00,1120.75,1120.75,1,8,9.00
02/22/2005,04:36,1121.00,1121.00,1121.00,1121.00,6,0,6.00
02/22/2005,04:37,1120.75,1120.75,1120.75,1120.75,0,6,6.00
02/22/2005,04:38,1121.00,1121.00,1120.75,1121.00,84,20,104.00
02/22/2005,04:39,1121.00,1121.00,1120.75,1120.75,52,35,87.00
02/22/2005,04:40,1120.75,1120.75,1120.75,1120.75,0,10,10.00
02/22/2005,04:41,1120.75,1120.75,1120.50,1120.75,2,17,19.00
02/22/2005,04:42,1120.75,1120.75,1120.75,1120.75,57,0,57.00
02/22/2005,04:43,1120.75,1120.75,1120.75,1120.75,6,0,6.00
02/22/2005,04:44,1120.75,1120.75,1120.50,1120.50,2,2,4.00
02/22/2005,04:45,1121.00,1121.00,1120.50,1120.75,20,10,30.00
02/22/2005,04:46,1120.50,1120.50,1120.50,1120.50,0,29,29.00
02/22/2005,04:49,1120.75,1120.75,1120.75,1120.75,61,0,61.00
02/22/2005,04:50,1120.75,1120.75,1120.50,1120.50,44,2,46.00
02/22/2005,04:51,1120.50,1120.50,1120.25,1120.50,16,174,190.00
02/22/2005,04:52,1120.75,1120.75,1120.75,1120.75,21,0,21.00
02/22/2005,04:53,1120.75,1120.75,1120.50,1120.50,3,39,42.00
02/22/2005,04:54,1120.50,1120.75,1120.50,1120.75,5,3,8.00
02/22/2005,04:55,1120.75,1120.75,1120.50,1120.50,62,18,80.00
02/22/2005,04:56,1120.50,1120.50,1120.25,1120.50,1,100,101.00
02/22/2005,04:57,1120.50,1120.50,1120.25,1120.50,52,1,53.00
02/22/2005,04:58,1120.50,1120.75,1120.50,1120.75,9,0,9.00
02/22/2005,04:59,1120.50,1120.50,1120.50,1120.50,0,5,5.00
02/22/2005,05:00,1120.50,1120.50,1120.25,1120.50,2,72,74.00
02/22/2005,05:01,1120.50,1120.75,1120.50,1120.75,10,0,10.00
02/22/2005,05:02,1120.50,1120.50,1120.25,1120.50,2,82,84.00
02/22/2005,05:03,1120.50,1120.50,1120.25,1120.25,2,50,52.00
02/22/2005,05:04,1120.50,1120.50,1120.25,1120.25,71,2,73.00
02/22/2005,05:05,1120.50,1120.50,1120.00,1120.25,70,160,230.00
02/22/2005,05:06,1120.00,1120.25,1120.00,1120.25,10,1,11.00
02/22/2005,05:07,1120.25,1120.25,1120.25,1120.25,15,0,15.00
02/22/2005,05:08,1120.25,1120.25,1120.25,1120.25,47,0,47.00
02/22/2005,05:09,1120.25,1120.25,1120.25,1120.25,12,0,12.00
02/22/2005,05:10,1120.50,1120.50,1120.50,1120.50,4,0,4.00
02/22/2005,05:11,1120.50,1120.50,1120.50,1120.50,68,0,68.00
02/22/2005,05:12,1120.50,1120.75,1120.50,1120.75,125,0,125.00
02/22/2005,05:13,1120.75,1120.75,1120.75,1120.75,35,0,35.00
02/22/2005,05:14,1120.75,1120.75,1120.75,1120.75,37,0,37.00
02/22/2005,05:15,1120.50,1121.00,1120.50,1121.00,1,2,3.00
02/22/2005,05:16,1120.75,1120.75,1120.50,1120.50,0,6,6.00
02/22/2005,05:17,1120.50,1120.50,1120.50,1120.50,0,15,15.00
02/22/2005,05:18,1120.75,1120.75,1120.75,1120.75,89,0,89.00
02/22/2005,05:19,1120.75,1121.00,1120.75,1121.00,135,4,139.00
02/22/2005,05:20,1120.75,1120.75,1120.75,1120.75,0,9,9.00
02/22/2005,05:21,1120.75,1121.00,1120.75,1121.00,1,2,3.00
02/22/2005,05:22,1121.00,1121.00,1120.75,1120.75,3,5,8.00
02/22/2005,05:23,1121.00,1121.00,1121.00,1121.00,1,0,1.00
02/22/2005,05:24,1121.00,1121.00,1121.00,1121.00,1,0,1.00
02/22/2005,05:25,1121.00,1121.00,1120.75,1120.75,11,1,12.00
02/22/2005,05:27,1120.75,1120.75,1120.50,1120.50,0,255,255.00
02/22/2005,05:28,1120.50,1120.50,1120.25,1120.50,15,85,100.00
02/22/2005,05:29,1120.50,1120.50,1120.25,1120.50,2,1,3.00
02/22/2005,05:30,1120.25,1120.50,1120.25,1120.25,10,149,159.00
02/22/2005,05:31,1120.00,1120.00,1119.75,1120.00,1,360,361.00
02/22/2005,05:32,1119.75,1120.00,1119.25,1119.25,9,378,387.00
02/22/2005,05:33,1119.50,1119.50,1118.75,1119.00,84,314,398.00
02/22/2005,05:34,1119.25,1119.25,1119.00,1119.25,146,8,154.00
02/22/2005,05:35,1119.25,1119.50,1119.00,1119.25,83,125,208.00
02/22/2005,05:36,1119.00,1119.25,1119.00,1119.00,11,105,116.00
02/22/2005,05:37,1119.00,1119.00,1118.75,1119.00,102,70,172.00
02/22/2005,05:38,1119.00,1119.25,1119.00,1119.25,409,1,410.00
02/22/2005,05:39,1119.25,1119.50,1119.00,1119.00,211,333,544.00
02/22/2005,05:40,1119.25,1119.25,1119.25,1119.25,26,0,26.00
02/22/2005,05:41,1119.00,1119.25,1119.00,1119.25,162,5,167.00
02/22/2005,05:42,1119.25,1119.25,1119.25,1119.25,122,0,122.00
02/22/2005,05:43,1119.25,1119.25,1119.25,1119.25,126,0,126.00
02/22/2005,05:44,1119.25,1119.25,1119.00,1119.25,19,25,44.00
02/22/2005,05:45,1119.25,1119.25,1119.25,1119.25,9,0,9.00
02/22/2005,05:46,1119.25,1119.25,1119.25,1119.25,10,0,10.00
02/22/2005,05:47,1119.25,1119.25,1119.25,1119.25,5,0,5.00
02/22/2005,05:48,1119.25,1119.50,1119.25,1119.50,85,0,85.00
02/22/2005,05:49,1119.50,1119.50,1119.50,1119.50,100,0,100.00
02/22/2005,05:50,1119.50,1119.50,1119.25,1119.25,14,25,39.00
02/22/2005,05:51,1119.50,1119.50,1119.50,1119.50,10,0,10.00
02/22/2005,05:52,1119.50,1119.50,1119.25,1119.25,5,10,15.00
02/22/2005,05:53,1119.50,1119.50,1119.25,1119.25,12,4,16.00
02/22/2005,05:54,1119.50,1119.50,1119.25,1119.50,185,1,186.00
02/22/2005,05:55,1119.50,1119.75,1119.50,1119.75,54,1,55.00
02/22/2005,05:56,1119.75,1119.75,1119.75,1119.75,1,0,1.00
02/22/2005,05:57,1119.50,1119.50,1119.50,1119.50,0,261,261.00
02/22/2005,05:58,1119.75,1119.75,1119.50,1119.50,1,34,35.00
02/22/2005,05:59,1119.25,1119.50,1119.25,1119.25,14,8,22.00
02/22/2005,06:01,1119.25,1119.50,1119.25,1119.50,23,55,78.00
02/22/2005,06:02,1119.25,1119.25,1119.25,1119.25,0,15,15.00
02/22/2005,06:03,1119.25,1119.50,1119.25,1119.25,100,52,152.00
02/22/2005,06:05,1119.25,1119.25,1119.00,1119.25,65,82,147.00
02/22/2005,06:06,1119.25,1119.25,1119.00,1119.00,16,7,23.00
02/22/2005,06:07,1119.00,1119.25,1119.00,1119.00,58,11,69.00
02/22/2005,06:08,1119.25,1119.25,1119.25,1119.25,50,0,50.00
02/22/2005,06:09,1119.25,1119.25,1119.25,1119.25,68,0,68.00
02/22/2005,06:10,1119.25,1119.25,1119.25,1119.25,13,0,13.00
02/22/2005,06:11,1119.25,1119.25,1119.00,1119.25,4,2,6.00
02/22/2005,06:12,1119.25,1119.25,1119.00,1119.25,43,2,45.00
02/22/2005,06:13,1119.25,1119.25,1119.25,1119.25,22,0,22.00
02/22/2005,06:14,1119.25,1119.25,1119.00,1119.25,2,20,22.00
02/22/2005,06:15,1119.50,1119.50,1119.50,1119.50,2,0,2.00
02/22/2005,06:16,1119.50,1119.50,1119.25,1119.25,1,4,5.00
02/22/2005,06:17,1119.50,1119.50,1119.25,1119.25,23,50,73.00
02/22/2005,06:18,1119.25,1119.50,1119.25,1119.25,23,2,25.00
02/22/2005,06:19,1119.50,1119.50,1119.25,1119.25,129,60,189.00
02/22/2005,06:20,1119.50,1119.50,1119.25,1119.25,35,33,68.00
02/22/2005,06:21,1119.50,1119.50,1119.25,1119.25,54,3,57.00
02/22/2005,06:22,1119.25,1119.50,1119.25,1119.50,8,13,21.00
02/22/2005,06:23,1119.50,1119.50,1119.50,1119.50,14,0,14.00
02/22/2005,06:24,1119.50,1119.50,1119.50,1119.50,80,0,80.00
02/22/2005,06:25,1119.75,1119.75,1119.75,1119.75,13,0,13.00
02/22/2005,06:26,1119.75,1119.75,1119.75,1119.75,68,0,68.00
02/22/2005,06:27,1120.00,1120.00,1119.75,1119.75,6,7,13.00
02/22/2005,06:28,1119.75,1119.75,1119.50,1119.50,2,231,233.00
02/22/2005,06:29,1119.50,1119.50,1119.25,1119.50,31,63,94.00
02/22/2005,06:30,1119.75,1119.75,1119.75,1119.75,56,0,56.00
02/22/2005,06:31,1119.75,1119.75,1119.50,1119.75,194,1,195.00
02/22/2005,06:32,1120.00,1120.00,1119.50,1119.75,27,46,73.00
02/22/2005,06:33,1119.75,1119.75,1119.50,1119.75,27,15,42.00
02/22/2005,06:34,1119.75,1120.00,1119.50,1119.75,74,6,80.00
02/22/2005,06:35,1120.00,1120.00,1120.00,1120.00,3,0,3.00
02/22/2005,06:36,1119.75,1120.00,1119.75,1119.75,100,4,104.00
02/22/2005,06:37,1120.00,1120.00,1119.75,1120.00,14,6,20.00
02/22/2005,06:38,1120.00,1120.00,1119.75,1120.00,7,1,8.00
02/22/2005,06:39,1120.00,1120.00,1119.75,1120.00,4,2,6.00
02/22/2005,06:40,1120.00,1120.00,1119.75,1120.00,18,51,69.00
02/22/2005,06:41,1119.75,1120.00,1119.75,1120.00,423,3,426.00
02/22/2005,06:42,1120.00,1120.25,1120.00,1120.25,20,31,51.00
02/22/2005,06:43,1120.00,1120.25,1120.00,1120.00,1,129,130.00
02/22/2005,06:44,1119.75,1120.00,1119.75,1119.75,42,205,247.00
02/22/2005,06:45,1119.75,1119.75,1119.75,1119.75,0,10,10.00
02/22/2005,06:46,1119.75,1120.00,1119.75,1120.00,14,2,16.00
02/22/2005,06:47,1119.75,1120.00,1119.75,1120.00,117,3,120.00
02/22/2005,06:48,1120.00,1120.00,1119.75,1119.75,11,15,26.00
02/22/2005,06:49,1120.00,1120.00,1120.00,1120.00,3,0,3.00
02/22/2005,06:50,1119.75,1119.75,1119.75,1119.75,0,1,1.00
02/22/2005,06:51,1120.00,1120.00,1120.00,1120.00,3,0,3.00
02/22/2005,06:52,1120.00,1120.00,1120.00,1120.00,47,0,47.00
02/22/2005,06:54,1120.00,1120.25,1120.00,1120.25,110,0,110.00
02/22/2005,06:55,1120.25,1120.25,1120.00,1120.00,3,96,99.00
02/22/2005,06:56,1120.25,1120.25,1120.00,1120.00,14,121,135.00
02/22/2005,06:57,1120.00,1120.00,1120.00,1120.00,0,63,63.00
02/22/2005,06:58,1120.00,1120.00,1120.00,1120.00,0,13,13.00
02/22/2005,06:59,1120.00,1120.00,1120.00,1120.00,0,20,20.00
02/22/2005,07:00,1120.00,1120.25,1120.00,1120.25,3,41,44.00
02/22/2005,07:01,1120.00,1120.25,1120.00,1120.25,1,1,2.00
02/22/2005,07:02,1120.25,1120.25,1120.00,1120.00,1,41,42.00
02/22/2005,07:03,1119.75,1120.00,1119.75,1120.00,54,17,71.00
02/22/2005,07:04,1120.00,1120.25,1120.00,1120.25,25,0,25.00
02/22/2005,07:05,1120.25,1120.25,1120.25,1120.25,20,0,20.00
02/22/2005,07:06,1120.25,1120.25,1120.25,1120.25,57,0,57.00
02/22/2005,07:07,1120.00,1120.25,1120.00,1120.00,1,134,135.00
02/22/2005,07:08,1120.00,1120.25,1120.00,1120.25,40,6,46.00
02/22/2005,07:09,1120.25,1120.25,1120.00,1120.25,4,4,8.00
02/22/2005,07:10,1120.00,1120.00,1120.00,1120.00,0,91,91.00
02/22/2005,07:11,1119.75,1120.00,1119.75,1120.00,1,1,2.00
02/22/2005,07:12,1120.00,1120.00,1119.75,1119.75,3,4,7.00
02/22/2005,07:13,1119.75,1120.00,1119.75,1119.75,4,40,44.00
02/22/2005,07:14,1119.75,1119.75,1119.75,1119.75,0,289,289.00
02/22/2005,07:15,1119.75,1120.00,1119.75,1119.75,6,7,13.00
02/22/2005,07:16,1119.75,1119.75,1119.75,1119.75,0,5,5.00
02/22/2005,07:17,1119.75,1120.00,1119.75,1120.00,6,2,8.00
02/22/2005,07:18,1120.00,1120.00,1120.00,1120.00,71,0,71.00
02/22/2005,07:19,1120.00,1120.25,1120.00,1120.00,51,68,119.00
02/22/2005,07:20,1120.00,1120.00,1120.00,1120.00,0,7,7.00
02/22/2005,07:21,1120.00,1120.25,1120.00,1120.00,5,133,138.00
02/22/2005,07:22,1120.00,1120.00,1120.00,1120.00,0,66,66.00
02/22/2005,07:23,1120.00,1120.00,1120.00,1120.00,0,81,81.00
02/22/2005,07:24,1120.00,1120.00,1119.75,1120.00,1,89,90.00
02/22/2005,07:25,1119.75,1120.00,1119.75,1120.00,1,1,2.00
02/22/2005,07:26,1120.00,1120.00,1119.75,1119.75,72,113,185.00
02/22/2005,07:27,1119.75,1120.00,1119.75,1119.75,9,22,31.00
02/22/2005,07:28,1119.75,1120.00,1119.75,1120.00,5,1,6.00
02/22/2005,07:29,1119.75,1120.00,1119.75,1120.00,5,250,255.00
02/22/2005,07:30,1120.00,1120.00,1119.75,1119.75,136,2,138.00
02/22/2005,07:31,1120.00,1120.00,1119.75,1120.00,14,2,16.00
02/22/2005,07:32,1120.00,1120.00,1119.75,1119.75,2,50,52.00
02/22/2005,07:33,1120.00,1120.00,1120.00,1120.00,12,0,12.00
02/22/2005,07:35,1120.00,1120.00,1119.75,1120.00,2,1,3.00
02/22/2005,07:36,1120.00,1120.00,1120.00,1120.00,154,0,154.00
02/22/2005,07:37,1119.75,1120.00,1119.75,1120.00,26,3,29.00
02/22/2005,07:38,1119.75,1120.00,1119.75,1120.00,4,35,39.00
02/22/2005,07:39,1120.00,1120.00,1120.00,1120.00,27,0,27.00
02/22/2005,07:40,1120.00,1120.00,1120.00,1120.00,2,0,2.00
02/22/2005,07:41,1119.75,1120.00,1119.75,1119.75,30,14,44.00
02/22/2005,07:42,1120.00,1120.25,1120.00,1120.25,746,0,746.00
02/22/2005,07:43,1120.25,1120.50,1120.25,1120.25,34,331,365.00
02/22/2005,07:44,1120.25,1120.50,1120.00,1120.00,20,370,390.00
02/22/2005,07:45,1120.25,1120.25,1120.25,1120.25,159,0,159.00
02/22/2005,07:46,1120.50,1120.50,1120.00,1120.25,143,73,216.00
02/22/2005,07:47,1120.00,1120.25,1120.00,1120.25,125,11,136.00
02/22/2005,07:48,1120.50,1120.50,1120.25,1120.25,1,174,175.00
02/22/2005,07:49,1120.25,1120.50,1120.25,1120.25,1,50,51.00
02/22/2005,07:50,1120.50,1120.50,1120.25,1120.25,11,25,36.00
02/22/2005,07:51,1120.25,1120.50,1120.00,1120.25,33,256,289.00
02/22/2005,07:52,1120.25,1120.25,1120.00,1120.00,4,64,68.00
02/22/2005,07:53,1120.00,1120.25,1120.00,1120.25,3,1,4.00
02/22/2005,07:54,1120.25,1120.25,1120.00,1120.00,1,3,4.00
02/22/2005,07:55,1120.00,1120.25,1120.00,1120.00,2,66,68.00
02/22/2005,07:56,1120.25,1120.25,1120.00,1120.25,33,1,34.00
02/22/2005,07:57,1120.25,1120.25,1120.25,1120.25,1,0,1.00
02/22/2005,07:58,1120.25,1120.50,1120.25,1120.25,240,5,245.00
02/22/2005,07:59,1120.50,1120.50,1120.50,1120.50,1,0,1.00
02/22/2005,08:00,1120.50,1120.50,1120.50,1120.50,309,0,309.00
02/22/2005,08:01,1120.50,1120.75,1120.50,1120.75,91,0,91.00
02/22/2005,08:02,1120.75,1120.75,1120.50,1120.50,22,159,181.00
02/22/2005,08:03,1120.50,1120.50,1120.50,1120.50,0,17,17.00
02/22/2005,08:04,1120.50,1120.50,1120.25,1120.25,0,16,16.00
02/22/2005,08:05,1120.25,1120.50,1120.25,1120.50,1,4,5.00
02/22/2005,08:06,1120.50,1120.50,1120.25,1120.25,1,1,2.00
02/22/2005,08:07,1120.50,1120.50,1120.25,1120.25,1,69,70.00
02/22/2005,08:08,1120.50,1120.50,1120.00,1120.00,51,590,641.00
02/22/2005,08:09,1120.25,1120.25,1119.75,1120.00,150,449,599.00
02/22/2005,08:10,1120.00,1120.00,1120.00,1120.00,0,87,87.00
02/22/2005,08:11,1120.00,1120.25,1120.00,1120.00,2,28,30.00
02/22/2005,08:12,1120.00,1120.25,1120.00,1120.00,1,53,54.00
02/22/2005,08:13,1120.00,1120.00,1120.00,1120.00,0,10,10.00
02/22/2005,08:14,1120.00,1120.25,1119.75,1120.25,123,33,156.00
02/22/2005,08:15,1120.00,1120.25,1120.00,1120.25,114,9,123.00
02/22/2005,08:16,1120.25,1120.25,1120.25,1120.25,118,0,118.00
02/22/2005,08:17,1120.25,1120.50,1120.25,1120.25,15,13,28.00
02/22/2005,08:18,1120.25,1120.25,1120.00,1120.00,0,19,19.00
02/22/2005,08:19,1120.00,1120.25,1120.00,1120.25,28,5,33.00
02/22/2005,08:20,1120.25,1120.50,1120.25,1120.50,58,0,58.00
02/22/2005,08:21,1120.50,1120.50,1120.50,1120.50,235,0,235.00
02/22/2005,08:22,1120.50,1120.50,1120.25,1120.25,26,2,28.00
02/22/2005,08:23,1120.50,1121.00,1120.50,1120.75,342,30,372.00
02/22/2005,08:24,1120.75,1120.75,1120.50,1120.50,25,84,109.00
02/22/2005,08:25,1120.75,1120.75,1120.50,1120.50,24,92,116.00
02/22/2005,08:26,1120.50,1121.00,1120.50,1120.50,446,208,654.00
02/22/2005,08:27,1120.75,1120.75,1120.50,1120.50,74,5,79.00
02/22/2005,08:28,1120.50,1120.75,1120.25,1120.25,10,305,315.00
02/22/2005,08:29,1120.50,1120.50,1120.25,1120.25,73,341,414.00
02/22/2005,08:30,1120.25,1120.50,1120.00,1120.50,373,101,474.00
02/22/2005,08:31,1120.50,1120.50,1120.25,1120.25,2025,800,2825.00
02/22/2005,08:32,1120.50,1120.50,1119.75,1120.25,726,2905,3631.00
02/22/2005,08:33,1120.00,1120.50,1120.00,1120.50,817,614,1431.00
02/22/2005,08:34,1120.25,1120.50,1120.00,1120.00,401,1924,2325.00
02/22/2005,08:35,1120.00,1120.25,1119.75,1120.00,103,1729,1832.00
02/22/2005,08:36,1119.75,1120.00,1119.25,1119.50,965,3145,4110.00
02/22/2005,08:37,1119.50,1119.75,1119.25,1119.75,684,600,1284.00
02/22/2005,08:38,1119.75,1119.75,1119.00,1119.25,471,2326,2797.00
02/22/2005,08:39,1119.25,1119.50,1119.00,1119.50,1394,663,2057.00
02/22/2005,08:40,1119.75,1120.00,1119.50,1119.75,698,602,1300.00
02/22/2005,08:41,1119.50,1120.25,1119.50,1120.25,2280,1069,3349.00
02/22/2005,08:42,1120.25,1120.25,1119.75,1120.00,888,952,1840.00
02/22/2005,08:43,1120.00,1120.25,1119.75,1120.25,436,309,745.00
02/22/2005,08:44,1120.00,1120.50,1119.75,1119.75,1015,1042,2057.00
02/22/2005,08:45,1119.75,1120.00,1119.25,1119.25,451,1418,1869.00
02/22/2005,08:46,1119.25,1120.00,1119.25,1119.25,828,1566,2394.00
02/22/2005,08:47,1119.25,1119.50,1119.00,1119.25,663,669,1332.00
02/22/2005,08:48,1119.25,1119.50,1119.00,1119.50,528,213,741.00
02/22/2005,08:49,1119.50,1119.50,1119.25,1119.25,507,268,775.00
02/22/2005,08:50,1119.50,1120.00,1119.25,1119.75,2443,284,2727.00
02/22/2005,08:51,1120.00,1120.25,1119.75,1120.25,1664,79,1743.00
02/22/2005,08:52,1120.25,1120.50,1120.00,1120.25,722,136,858.00
02/22/2005,08:53,1120.50,1120.50,1120.25,1120.25,406,108,514.00
02/22/2005,08:54,1120.25,1121.00,1120.25,1120.50,2094,1021,3115.00
02/22/2005,08:55,1120.50,1120.50,1120.00,1120.25,382,849,1231.00
02/22/2005,08:56,1120.25,1120.75,1120.25,1120.50,1135,267,1402.00
02/22/2005,08:57,1120.50,1120.75,1120.00,1120.25,512,1109,1621.00
02/22/2005,08:58,1120.50,1121.00,1120.25,1120.75,1390,189,1579.00
02/22/2005,08:59,1120.75,1121.00,1120.50,1121.00,486,77,563.00
02/22/2005,09:00,1120.75,1121.00,1120.50,1120.75,370,725,1095.00
02/22/2005,09:01,1120.50,1121.25,1120.25,1120.75,3032,2191,5223.00
02/22/2005,09:02,1120.75,1120.75,1120.25,1120.25,235,1961,2196.00
02/22/2005,09:03,1120.25,1120.25,1119.75,1120.00,887,1045,1932.00
02/22/2005,09:04,1120.00,1120.25,1119.75,1120.00,1097,239,1336.00
02/22/2005,09:05,1120.25,1120.25,1119.50,1119.75,694,1722,2416.00
02/22/2005,09:06,1119.50,1120.00,1119.25,1119.25,413,1818,2231.00
02/22/2005,09:07,1119.25,1119.75,1119.25,1119.50,1490,510,2000.00
02/22/2005,09:08,1119.50,1120.25,1119.25,1120.00,1707,709,2416.00
02/22/2005,09:09,1120.25,1120.25,1119.50,1119.75,411,883,1294.00
02/22/2005,09:10,1119.75,1120.25,1119.75,1119.75,283,390,673.00
02/22/2005,09:11,1119.50,1120.75,1119.50,1120.50,1247,286,1533.00
02/22/2005,09:12,1120.50,1120.50,1120.00,1120.50,698,446,1144.00
02/22/2005,09:13,1120.25,1120.75,1120.25,1120.50,838,378,1216.00
02/22/2005,09:14,1120.50,1121.50,1120.50,1121.25,4965,2903,7868.00
02/22/2005,09:15,1121.25,1121.75,1120.75,1121.25,2757,1882,4639.00
02/22/2005,09:16,1121.25,1121.75,1121.25,1121.50,1861,885,2746.00
02/22/2005,09:17,1121.50,1121.75,1121.25,1121.75,446,1065,1511.00
02/22/2005,09:18,1121.50,1122.00,1121.50,1121.50,2196,950,3146.00
02/22/2005,09:19,1121.50,1121.75,1121.25,1121.50,463,1201,1664.00
02/22/2005,09:20,1121.50,1121.75,1121.25,1121.50,41,438,479.00
02/22/2005,09:21,1121.25,1121.50,1121.00,1121.25,127,895,1022.00
02/22/2005,09:22,1121.25,1121.50,1121.00,1121.00,37,670,707.00
02/22/2005,09:23,1121.25,1121.50,1121.00,1121.25,1051,127,1178.00
02/22/2005,09:24,1121.50,1122.25,1121.25,1122.25,3705,1413,5118.00
02/22/2005,09:25,1122.00,1122.75,1121.75,1122.75,3501,864,4365.00
02/22/2005,09:26,1122.75,1123.00,1122.50,1123.00,5670,1077,6747.00
02/22/2005,09:27,1123.00,1123.50,1122.75,1123.00,2537,2159,4696.00
02/22/2005,09:28,1123.00,1123.25,1122.75,1123.00,1407,1635,3042.00
02/22/2005,09:29,1123.00,1123.25,1122.75,1123.00,577,1528,2105.00
02/22/2005,09:30,1123.00,1123.25,1122.50,1122.50,55,2262,2317.00
02/22/2005,09:31,1122.50,1123.00,1122.50,1122.75,1172,443,1615.00
02/22/2005,09:32,1122.75,1123.00,1122.50,1122.50,386,2447,2833.00
02/22/2005,09:33,1122.50,1122.75,1122.50,1122.75,1506,2428,3934.00
02/22/2005,09:34,1122.75,1123.00,1122.50,1123.00,724,303,1027.00
02/22/2005,09:35,1123.00,1123.25,1122.75,1123.25,3444,588,4032.00
02/22/2005,09:36,1123.25,1124.00,1123.00,1123.75,8157,1107,9264.00
02/22/2005,09:37,1123.75,1124.00,1123.50,1123.50,824,1460,2284.00
02/22/2005,09:38,1123.75,1124.00,1123.50,1123.75,1963,518,2481.00
02/22/2005,09:39,1124.00,1125.50,1123.75,1125.00,9541,2607,12148.00
02/22/2005,09:40,1125.00,1126.25,1125.00,1126.00,6006,958,6964.00
02/22/2005,09:41,1126.00,1126.00,1125.25,1125.50,887,2939,3826.00
02/22/2005,09:42,1125.25,1125.50,1125.25,1125.25,161,2489,2650.00
02/22/2005,09:43,1125.25,1125.50,1125.00,1125.25,1890,1501,3391.00
02/22/2005,09:44,1125.25,1125.75,1125.00,1125.50,1474,843,2317.00
02/22/2005,09:45,1125.75,1126.00,1125.50,1125.75,2455,1985,4440.00
02/22/2005,09:46,1125.75,1125.75,1125.25,1125.75,1167,1272,2439.00
02/22/2005,09:47,1125.50,1125.75,1125.00,1125.25,259,1875,2134.00
02/22/2005,09:48,1125.25,1125.50,1125.00,1125.25,269,1045,1314.00
02/22/2005,09:49,1125.25,1125.50,1125.00,1125.50,871,1174,2045.00
02/22/2005,09:50,1125.25,1125.50,1125.00,1125.25,200,1873,2073.00
02/22/2005,09:51,1125.25,1125.50,1125.25,1125.50,647,111,758.00
02/22/2005,09:52,1125.50,1125.75,1125.25,1125.50,1558,585,2143.00
02/22/2005,09:53,1125.50,1126.00,1125.25,1126.00,900,1732,2632.00
02/22/2005,09:54,1125.75,1126.00,1125.00,1125.25,162,1909,2071.00
02/22/2005,09:55,1125.00,1125.25,1125.00,1125.25,129,1043,1172.00
02/22/2005,09:56,1125.00,1125.25,1124.50,1124.75,450,1911,2361.00
02/22/2005,09:57,1124.50,1124.75,1124.25,1124.25,1232,1995,3227.00
02/22/2005,09:58,1124.25,1124.50,1124.00,1124.00,465,1735,2200.00
02/22/2005,09:59,1124.00,1124.25,1123.75,1124.25,923,1956,2879.00
02/22/2005,10:00,1124.00,1124.25,1124.00,1124.25,822,651,1473.00
02/22/2005,10:01,1124.25,1124.50,1124.00,1124.25,1061,1792,2853.00
02/22/2005,10:02,1124.00,1124.25,1124.00,1124.25,71,98,169.00
02/22/2005,10:03,1124.25,1124.25,1123.25,1123.25,1236,4275,5511.00
02/22/2005,10:04,1123.25,1123.50,1123.00,1123.25,685,1573,2258.00
02/22/2005,10:05,1123.50,1123.50,1122.75,1123.00,2674,3454,6128.00
02/22/2005,10:06,1123.00,1123.50,1123.00,1123.50,479,201,680.00
02/22/2005,10:07,1123.25,1123.50,1123.25,1123.25,880,103,983.00
02/22/2005,10:08,1123.25,1123.50,1123.00,1123.25,37,1016,1053.00
02/22/2005,10:09,1123.25,1123.25,1122.50,1122.75,702,3467,4169.00
02/22/2005,10:10,1122.75,1123.00,1122.75,1123.00,35,259,294.00
02/22/2005,10:11,1122.75,1123.25,1122.75,1123.25,863,853,1716.00
02/22/2005,10:12,1123.00,1123.25,1122.75,1123.25,292,427,719.00
02/22/2005,10:13,1123.25,1123.25,1122.75,1123.00,432,939,1371.00
02/22/2005,10:14,1122.75,1123.00,1122.25,1122.25,214,4037,4251.00
02/22/2005,10:15,1122.25,1122.25,1121.50,1121.50,1296,3820,5116.00
02/22/2005,10:16,1121.50,1122.00,1121.25,1121.75,1236,1214,2450.00
02/22/2005,10:17,1121.50,1122.00,1121.50,1122.00,1022,838,1860.00
02/22/2005,10:18,1122.00,1122.00,1121.50,1122.00,496,480,976.00
02/22/2005,10:19,1121.75,1122.00,1121.75,1122.00,1082,548,1630.00
02/22/2005,10:20,1122.00,1122.25,1121.75,1122.00,1259,120,1379.00
02/22/2005,10:21,1122.00,1122.25,1121.75,1122.00,904,382,1286.00
02/22/2005,10:22,1122.00,1122.25,1121.75,1122.25,453,24,477.00
02/22/2005,10:23,1122.00,1122.25,1121.75,1121.75,63,490,553.00
02/22/2005,10:24,1122.00,1122.00,1121.75,1122.00,217,69,286.00
02/22/2005,10:25,1122.00,1122.00,1121.75,1121.75,475,714,1189.00
02/22/2005,10:26,1122.00,1122.00,1121.75,1122.00,31,54,85.00
02/22/2005,10:27,1122.00,1122.00,1121.25,1122.00,1450,1647,3097.00
02/22/2005,10:28,1122.00,1122.25,1121.75,1122.25,1120,859,1979.00
02/22/2005,10:29,1122.25,1122.25,1121.25,1121.50,231,1845,2076.00
02/22/2005,10:30,1121.50,1121.50,1121.25,1121.50,745,320,1065.00
02/22/2005,10:31,1121.25,1121.75,1121.25,1121.75,753,209,962.00
02/22/2005,10:32,1121.75,1122.00,1121.75,1122.00,423,382,805.00
02/22/2005,10:33,1122.00,1122.00,1121.75,1122.00,84,237,321.00
02/22/2005,10:34,1122.00,1122.00,1121.75,1122.00,666,41,707.00
02/22/2005,10:35,1122.00,1122.25,1121.75,1122.00,914,119,1033.00
02/22/2005,10:36,1122.25,1122.25,1121.50,1121.75,246,1254,1500.00
02/22/2005,10:37,1121.75,1122.00,1121.00,1121.50,891,2026,2917.00
02/22/2005,10:38,1121.75,1121.75,1121.50,1121.50,146,60,206.00
02/22/2005,10:39,1121.50,1121.75,1121.50,1121.50,98,60,158.00
02/22/2005,10:40,1121.50,1121.75,1121.50,1121.75,545,341,886.00
02/22/2005,10:41,1121.50,1122.50,1121.50,1122.25,1644,1707,3351.00
02/22/2005,10:42,1122.00,1122.25,1121.75,1122.00,173,490,663.00
02/22/2005,10:43,1122.00,1122.00,1121.75,1122.00,177,54,231.00
02/22/2005,10:44,1121.75,1122.00,1121.75,1122.00,99,17,116.00
02/22/2005,10:45,1121.75,1122.00,1121.75,1122.00,13,70,83.00
02/22/2005,10:46,1122.00,1122.00,1121.75,1122.00,70,14,84.00
02/22/2005,10:47,1121.75,1122.00,1121.75,1121.75,21,25,46.00
02/22/2005,10:48,1122.00,1122.00,1121.50,1121.50,106,646,752.00
02/22/2005,10:49,1121.75,1121.75,1121.50,1121.50,417,600,1017.00
02/22/2005,10:50,1121.75,1121.75,1121.25,1121.25,210,203,413.00
02/22/2005,10:51,1121.50,1121.50,1121.00,1121.25,189,1045,1234.00
02/22/2005,10:52,1121.00,1121.25,1121.00,1121.00,57,418,475.00
02/22/2005,10:53,1121.25,1121.25,1120.50,1120.75,468,4030,4498.00
02/22/2005,10:54,1120.50,1121.25,1120.50,1121.00,2152,439,2591.00
02/22/2005,10:55,1121.00,1121.00,1120.75,1121.00,407,530,937.00
02/22/2005,10:56,1121.00,1121.00,1120.75,1120.75,94,23,117.00
02/22/2005,10:57,1121.00,1121.00,1120.50,1120.50,132,416,548.00
02/22/2005,10:58,1120.75,1121.00,1120.50,1121.00,809,7,816.00
02/22/2005,10:59,1121.00,1121.00,1120.50,1120.75,313,271,584.00
02/22/2005,11:00,1120.75,1121.00,1120.75,1120.75,191,532,723.00
02/22/2005,11:01,1120.75,1121.00,1120.50,1120.50,132,777,909.00
02/22/2005,11:02,1120.50,1121.00,1120.50,1120.75,199,38,237.00
02/22/2005,11:03,1120.75,1121.00,1120.50,1120.75,508,264,772.00
02/22/2005,11:04,1120.75,1121.25,1120.75,1121.25,685,83,768.00
02/22/2005,11:05,1121.25,1121.25,1121.00,1121.25,49,35,84.00
02/22/2005,11:06,1121.25,1121.25,1121.00,1121.00,53,23,76.00
02/22/2005,11:07,1121.25,1122.00,1121.25,1122.00,1813,157,1970.00
02/22/2005,11:08,1122.00,1122.25,1122.00,1122.00,252,1323,1575.00
02/22/2005,11:09,1122.00,1122.00,1121.50,1121.75,239,907,1146.00
02/22/2005,11:10,1121.75,1121.75,1121.50,1121.75,440,8,448.00
02/22/2005,11:11,1121.75,1121.75,1121.25,1121.25,418,439,857.00
02/22/2005,11:12,1121.25,1121.50,1121.25,1121.50,291,296,587.00
02/22/2005,11:13,1121.25,1121.50,1120.75,1121.00,67,1015,1082.00
02/22/2005,11:14,1120.75,1120.75,1120.25,1120.75,1054,2612,3666.00
02/22/2005,11:15,1120.50,1121.00,1120.25,1120.75,510,737,1247.00
02/22/2005,11:16,1120.75,1120.75,1119.75,1120.00,148,2754,2902.00
02/22/2005,11:17,1119.75,1119.75,1119.25,1119.75,593,2596,3189.00
02/22/2005,11:18,1119.75,1119.75,1119.25,1119.50,1448,1373,2821.00
02/22/2005,11:19,1119.50,1119.50,1119.25,1119.25,253,126,379.00
02/22/2005,11:20,1119.50,1119.50,1117.75,1117.75,3277,10501,13778.00
02/22/2005,11:21,1117.75,1118.00,1116.00,1116.50,5409,10043,15452.00
02/22/2005,11:22,1116.75,1117.25,1116.50,1117.25,3293,1047,4340.00
02/22/2005,11:23,1117.25,1117.25,1116.50,1117.25,3686,2507,6193.00
02/22/2005,11:24,1117.00,1117.25,1116.75,1116.75,1162,1597,2759.00
02/22/2005,11:25,1117.00,1117.00,1115.25,1115.25,1624,6461,8085.00
02/22/2005,11:26,1115.25,1115.75,1114.75,1115.00,3331,4764,8095.00
02/22/2005,11:27,1115.25,1115.50,1114.25,1114.75,3541,7864,11405.00
02/22/2005,11:28,1114.75,1115.25,1114.50,1114.75,2605,1932,4537.00
02/22/2005,11:29,1115.00,1115.50,1114.75,1115.25,2282,857,3139.00
02/22/2005,11:30,1115.50,1116.25,1115.25,1116.00,4092,495,4587.00
02/22/2005,11:31,1116.00,1116.00,1115.50,1115.75,377,1437,1814.00
02/22/2005,11:32,1115.50,1116.00,1115.50,1116.00,1125,90,1215.00
02/22/2005,11:33,1116.00,1116.00,1115.50,1116.00,672,818,1490.00
02/22/2005,11:34,1115.75,1116.00,1115.25,1115.25,108,2772,2880.00
02/22/2005,11:35,1115.50,1115.50,1114.75,1115.00,1809,1981,3790.00
02/22/2005,11:36,1115.00,1115.50,1114.75,1115.25,1937,930,2867.00
02/22/2005,11:37,1115.50,1115.50,1115.00,1115.25,587,1180,1767.00
02/22/2005,11:38,1115.00,1115.50,1114.00,1114.50,2403,5122,7525.00
02/22/2005,11:39,1114.50,1114.75,1114.00,1114.50,1446,2048,3494.00
02/22/2005,11:40,1114.50,1114.75,1114.25,1114.75,1395,2430,3825.00
02/22/2005,11:41,1114.50,1115.25,1114.25,1115.00,1344,1768,3112.00
02/22/2005,11:42,1115.00,1115.25,1114.75,1115.00,1106,597,1703.00
02/22/2005,11:43,1115.00,1115.50,1115.00,1115.00,990,294,1284.00
02/22/2005,11:44,1115.00,1115.00,1114.50,1115.00,327,1295,1622.00
02/22/2005,11:45,1114.75,1115.75,1114.75,1115.75,1881,102,1983.00
02/22/2005,11:46,1115.75,1116.00,1115.50,1115.50,761,1009,1770.00
02/22/2005,11:47,1115.50,1115.75,1115.25,1115.25,502,1294,1796.00
02/22/2005,11:48,1115.25,1115.50,1115.25,1115.50,300,363,663.00
02/22/2005,11:49,1115.25,1115.50,1115.25,1115.50,526,44,570.00
02/22/2005,11:50,1115.50,1115.75,1115.25,1115.50,845,59,904.00
02/22/2005,11:51,1115.75,1115.75,1115.50,1115.75,75,998,1073.00
02/22/2005,11:52,1115.75,1115.75,1115.50,1115.75,219,110,329.00
02/22/2005,11:53,1115.50,1115.75,1115.50,1115.50,421,66,487.00
02/22/2005,11:54,1115.75,1115.75,1115.50,1115.50,110,330,440.00
02/22/2005,11:55,1115.50,1115.75,1115.00,1115.25,105,2197,2302.00
02/22/2005,11:56,1115.50,1115.50,1115.25,1115.25,49,501,550.00
02/22/2005,11:57,1115.25,1115.50,1115.25,1115.50,408,357,765.00
02/22/2005,11:58,1115.50,1115.50,1115.00,1115.25,103,384,487.00
02/22/2005,11:59,1115.50,1115.75,1115.25,1115.75,828,118,946.00
02/22/2005,12:00,1115.75,1115.75,1115.25,1115.50,161,383,544.00
02/22/2005,12:01,1115.25,1115.50,1114.50,1114.75,704,2157,2861.00
02/22/2005,12:02,1114.75,1115.00,1114.75,1115.00,452,1366,1818.00
02/22/2005,12:03,1115.00,1115.50,1114.75,1115.00,735,931,1666.00
02/22/2005,12:04,1115.00,1115.00,1114.75,1115.00,127,122,249.00
02/22/2005,12:05,1115.00,1115.00,1114.75,1115.00,192,166,358.00
02/22/2005,12:06,1115.00,1115.00,1114.75,1114.75,585,835,1420.00
02/22/2005,12:07,1115.00,1115.75,1115.00,1115.75,3016,89,3105.00
02/22/2005,12:08,1115.75,1116.00,1115.50,1115.50,733,670,1403.00
02/22/2005,12:09,1115.75,1115.75,1115.25,1115.50,493,985,1478.00
02/22/2005,12:10,1115.50,1115.50,1115.25,1115.50,73,216,289.00
02/22/2005,12:11,1115.50,1115.75,1115.25,1115.50,788,192,980.00
02/22/2005,12:12,1115.75,1115.75,1115.00,1115.00,102,1026,1128.00
02/22/2005,12:13,1115.25,1115.75,1115.00,1115.25,1123,123,1246.00
02/22/2005,12:14,1115.25,1115.75,1115.25,1115.50,421,218,639.00
02/22/2005,12:15,1115.75,1116.00,1115.50,1116.00,699,261,960.00
02/22/2005,12:16,1116.00,1116.50,1115.75,1116.50,2144,334,2478.00
02/22/2005,12:17,1116.50,1116.50,1116.00,1116.50,2195,848,3043.00
02/22/2005,12:18,1116.50,1116.50,1115.75,1116.00,23,1116,1139.00
02/22/2005,12:19,1115.75,1116.25,1115.75,1116.25,449,169,618.00
02/22/2005,12:20,1116.00,1116.25,1116.00,1116.25,309,96,405.00
02/22/2005,12:21,1116.00,1116.00,1115.50,1115.75,182,1243,1425.00
02/22/2005,12:22,1115.50,1115.75,1115.50,1115.75,176,514,690.00
02/22/2005,12:23,1115.50,1115.75,1115.50,1115.75,16,213,229.00
02/22/2005,12:24,1115.50,1115.75,1115.50,1115.75,801,175,976.00
02/22/2005,12:25,1115.75,1115.75,1115.50,1115.75,104,35,139.00
02/22/2005,12:26,1115.75,1116.00,1115.50,1115.75,315,216,531.00
02/22/2005,12:27,1116.00,1116.00,1115.25,1115.50,72,707,779.00
02/22/2005,12:28,1115.50,1115.75,1115.50,1115.50,22,39,61.00
02/22/2005,12:29,1115.75,1115.75,1115.50,1115.75,63,4,67.00
02/22/2005,12:30,1115.75,1115.75,1115.50,1115.75,275,195,470.00
02/22/2005,12:31,1115.50,1115.75,1115.25,1115.25,43,282,325.00
02/22/2005,12:32,1115.25,1115.75,1115.25,1115.50,342,392,734.00
02/22/2005,12:33,1115.50,1115.50,1115.25,1115.50,47,58,105.00
02/22/2005,12:34,1115.50,1115.50,1115.25,1115.25,41,82,123.00
02/22/2005,12:35,1115.50,1115.50,1115.25,1115.25,22,36,58.00
02/22/2005,12:36,1115.25,1115.50,1114.00,1114.25,3014,6752,9766.00
02/22/2005,12:37,1114.25,1114.75,1113.75,1114.25,2499,2418,4917.00
02/22/2005,12:38,1114.25,1114.75,1114.00,1114.50,654,1615,2269.00
02/22/2005,12:39,1114.50,1114.75,1114.25,1114.75,562,566,1128.00
02/22/2005,12:40,1114.50,1114.75,1114.25,1114.50,192,870,1062.00
02/22/2005,12:41,1114.50,1114.75,1114.50,1114.50,35,1980,2015.00
02/22/2005,12:42,1114.50,1115.50,1114.25,1115.25,2213,502,2715.00
02/22/2005,12:43,1115.50,1115.50,1115.00,1115.00,92,1052,1144.00
02/22/2005,12:44,1115.25,1115.50,1115.00,1115.50,1619,153,1772.00
02/22/2005,12:45,1115.25,1115.50,1115.25,1115.25,100,23,123.00
02/22/2005,12:46,1115.25,1115.50,1115.25,1115.50,102,11,113.00
02/22/2005,12:47,1115.50,1115.50,1115.25,1115.25,47,3,50.00
02/22/2005,12:48,1115.50,1115.50,1115.25,1115.50,57,379,436.00
02/22/2005,12:49,1115.50,1116.00,1115.00,1115.25,1519,1295,2814.00
02/22/2005,12:50,1115.00,1115.25,1114.75,1115.00,735,430,1165.00
02/22/2005,12:51,1115.00,1115.50,1115.00,1115.25,589,440,1029.00
02/22/2005,12:52,1115.00,1115.25,1115.00,1115.25,323,18,341.00
02/22/2005,12:53,1115.25,1115.50,1115.00,1115.00,351,166,517.00
02/22/2005,12:54,1115.25,1115.25,1115.00,1115.25,169,4,173.00
02/22/2005,12:55,1115.25,1115.25,1114.00,1114.25,443,3328,3771.00
02/22/2005,12:56,1114.25,1114.50,1113.25,1113.75,1285,5972,7257.00
02/22/2005,12:57,1113.75,1114.00,1113.50,1114.00,260,327,587.00
02/22/2005,12:58,1113.75,1114.00,1113.50,1113.75,178,708,886.00
02/22/2005,12:59,1113.50,1114.00,1113.50,1113.50,498,1247,1745.00
02/22/2005,13:00,1113.75,1114.00,1113.25,1114.00,1986,2525,4511.00
02/22/2005,13:01,1113.75,1114.00,1113.00,1113.00,599,1756,2355.00
02/22/2005,13:02,1113.25,1113.25,1112.00,1112.25,2142,8024,10166.00
02/22/2005,13:03,1112.25,1113.00,1112.00,1112.75,3062,1897,4959.00
02/22/2005,13:04,1112.75,1113.00,1112.75,1112.75,209,762,971.00
02/22/2005,13:05,1112.50,1113.00,1112.50,1113.00,1031,177,1208.00
02/22/2005,13:06,1113.00,1113.00,1112.25,1112.50,156,3178,3334.00
02/22/2005,13:07,1112.25,1112.25,1111.25,1111.25,772,5572,6344.00
02/22/2005,13:08,1111.25,1111.75,1111.25,1111.75,1499,806,2305.00
02/22/2005,13:09,1111.75,1112.25,1111.75,1112.25,1938,313,2251.00
02/22/2005,13:10,1112.25,1112.50,1111.50,1111.75,1508,1289,2797.00
02/22/2005,13:11,1112.00,1112.00,1111.75,1112.00,539,106,645.00
02/22/2005,13:12,1112.00,1112.25,1112.00,1112.25,928,823,1751.00
02/22/2005,13:13,1112.25,1112.25,1112.00,1112.25,839,65,904.00
02/22/2005,13:14,1112.25,1112.50,1112.00,1112.50,1185,593,1778.00
02/22/2005,13:15,1112.50,1112.50,1112.00,1112.25,148,435,583.00
02/22/2005,13:16,1112.00,1112.25,1111.25,1111.50,530,3403,3933.00
02/22/2005,13:17,1111.25,1112.25,1111.25,1112.25,2395,446,2841.00
02/22/2005,13:18,1112.25,1112.50,1112.00,1112.25,276,220,496.00
02/22/2005,13:19,1112.25,1112.25,1111.75,1112.00,260,580,840.00
02/22/2005,13:20,1112.00,1112.25,1111.75,1111.75,433,2254,2687.00
02/22/2005,13:21,1111.75,1112.00,1110.50,1110.50,651,5566,6217.00
02/22/2005,13:22,1110.75,1111.00,1110.50,1111.00,1977,3137,5114.00
02/22/2005,13:23,1110.75,1111.00,1110.00,1110.75,1670,4522,6192.00
02/22/2005,13:24,1110.75,1110.75,1110.50,1110.50,373,1726,2099.00
02/22/2005,13:25,1110.50,1110.75,1110.25,1110.50,342,1008,1350.00
02/22/2005,13:26,1110.50,1110.75,1110.50,1110.75,1189,20,1209.00
02/22/2005,13:27,1110.75,1111.00,1110.75,1111.00,1633,1130,2763.00
02/22/2005,13:28,1111.00,1111.25,1110.75,1111.25,2511,31,2542.00
02/22/2005,13:29,1111.25,1111.50,1111.00,1111.25,1489,61,1550.00
02/22/2005,13:30,1111.25,1111.75,1111.25,1111.50,1068,239,1307.00
02/22/2005,13:31,1111.50,1111.75,1111.25,1111.50,151,417,568.00
02/22/2005,13:32,1111.50,1111.75,1111.25,1111.50,340,10,350.00
02/22/2005,13:33,1111.75,1112.00,1111.50,1112.00,609,42,651.00
02/22/2005,13:34,1112.00,1112.25,1111.75,1112.00,1461,83,1544.00
02/22/2005,13:35,1112.25,1112.25,1111.50,1111.75,172,1340,1512.00
02/22/2005,13:36,1111.50,1111.75,1111.25,1111.75,201,919,1120.00
02/22/2005,13:37,1111.75,1111.75,1111.50,1111.75,1266,99,1365.00
02/22/2005,13:38,1111.50,1111.75,1111.50,1111.50,74,169,243.00
02/22/2005,13:39,1111.75,1111.75,1111.25,1111.75,543,742,1285.00
02/22/2005,13:40,1111.50,1111.75,1111.50,1111.50,21,752,773.00
02/22/2005,13:41,1111.50,1111.75,1111.25,1111.50,296,623,919.00
02/22/2005,13:42,1111.25,1111.75,1111.25,1111.75,781,14,795.00
02/22/2005,13:43,1111.75,1112.00,1111.50,1111.75,765,187,952.00
02/22/2005,13:44,1111.75,1112.00,1111.50,1112.00,734,30,764.00
02/22/2005,13:45,1112.00,1112.00,1111.50,1111.50,369,419,788.00
02/22/2005,13:46,1111.75,1111.75,1111.25,1111.50,312,886,1198.00
02/22/2005,13:47,1111.50,1111.50,1111.25,1111.50,72,176,248.00
02/22/2005,13:48,1111.50,1111.50,1110.75,1111.00,1319,1536,2855.00
02/22/2005,13:49,1111.00,1111.25,1110.75,1111.00,493,930,1423.00
02/22/2005,13:50,1111.25,1111.50,1111.00,1111.50,522,170,692.00
02/22/2005,13:51,1111.25,1111.50,1111.25,1111.50,1300,58,1358.00
02/22/2005,13:52,1111.50,1111.50,1111.00,1111.25,278,1798,2076.00
02/22/2005,13:53,1111.25,1111.50,1111.00,1111.25,1315,34,1349.00
02/22/2005,13:54,1111.25,1111.50,1111.25,1111.50,851,31,882.00
02/22/2005,13:55,1111.50,1111.50,1111.25,1111.50,1604,1883,3487.00
02/22/2005,13:56,1111.50,1111.50,1111.25,1111.50,444,692,1136.00
02/22/2005,13:57,1111.50,1111.50,1110.75,1110.75,112,2094,2206.00
02/22/2005,13:58,1111.00,1111.25,1110.75,1111.00,1251,475,1726.00
02/22/2005,13:59,1110.75,1111.00,1110.75,1111.00,43,787,830.00
02/22/2005,14:00,1110.75,1111.00,1110.75,1110.75,37,35,72.00
02/22/2005,14:01,1110.75,1111.00,1110.50,1110.75,433,2334,2767.00
02/22/2005,14:02,1110.50,1111.25,1110.50,1111.00,1287,506,1793.00
02/22/2005,14:03,1111.00,1111.00,1110.75,1111.00,86,17,103.00
02/22/2005,14:04,1111.00,1111.50,1110.75,1111.25,1816,107,1923.00
02/22/2005,14:05,1111.25,1111.25,1111.00,1111.25,170,12,182.00
02/22/2005,14:06,1111.25,1111.25,1111.00,1111.00,64,454,518.00
02/22/2005,14:07,1111.00,1111.25,1110.50,1111.00,743,2620,3363.00
02/22/2005,14:08,1110.75,1111.00,1110.75,1110.75,238,196,434.00
02/22/2005,14:09,1110.75,1111.00,1110.75,1110.75,23,37,60.00
02/22/2005,14:10,1111.00,1111.00,1110.75,1110.75,59,1040,1099.00
02/22/2005,14:11,1110.75,1111.00,1109.50,1110.00,1748,5797,7545.00
02/22/2005,14:12,1110.00,1110.25,1109.75,1110.00,3130,1045,4175.00
02/22/2005,14:13,1110.00,1110.25,1109.25,1109.75,2248,4210,6458.00
02/22/2005,14:14,1109.75,1110.00,1109.00,1109.00,1975,5029,7004.00
02/22/2005,14:15,1109.00,1109.75,1108.75,1109.75,4381,2704,7085.00
02/22/2005,14:16,1109.75,1110.00,1109.50,1109.50,2186,2454,4640.00
02/22/2005,14:17,1109.50,1110.00,1109.50,1109.75,806,696,1502.00
02/22/2005,14:18,1109.50,1109.75,1109.50,1109.75,892,119,1011.00
02/22/2005,14:19,1109.75,1109.75,1109.25,1109.50,780,1447,2227.00
02/22/2005,14:20,1109.25,1109.50,1109.25,1109.25,125,792,917.00
02/22/2005,14:21,1109.25,1109.50,1109.00,1109.25,866,814,1680.00
02/22/2005,14:22,1109.25,1109.50,1108.25,1108.50,611,3760,4371.00
02/22/2005,14:23,1108.50,1109.25,1108.50,1109.00,1818,170,1988.00
02/22/2005,14:24,1109.25,1109.25,1108.50,1108.50,1200,1757,2957.00
02/22/2005,14:25,1108.75,1109.25,1108.50,1109.00,945,892,1837.00
02/22/2005,14:26,1109.00,1109.25,1108.50,1108.50,326,1372,1698.00
02/22/2005,14:27,1108.75,1108.75,1108.00,1108.50,827,4283,5110.00
02/22/2005,14:28,1108.25,1108.50,1108.00,1108.25,1042,2403,3445.00
02/22/2005,14:29,1108.25,1108.50,1108.25,1108.50,1960,786,2746.00
02/22/2005,14:30,1108.50,1109.00,1108.25,1109.00,1565,392,1957.00
02/22/2005,14:31,1109.00,1109.00,1108.50,1108.75,1103,1950,3053.00
02/22/2005,14:32,1108.75,1109.00,1108.75,1108.75,817,955,1772.00
02/22/2005,14:33,1108.75,1109.25,1108.50,1109.00,1792,1218,3010.00
02/22/2005,14:34,1109.00,1109.25,1108.75,1109.00,323,594,917.00
02/22/2005,14:35,1109.00,1109.25,1108.75,1109.00,637,658,1295.00
02/22/2005,14:36,1109.00,1109.25,1108.50,1108.50,354,2525,2879.00
02/22/2005,14:37,1108.50,1109.25,1108.25,1109.25,2188,1111,3299.00
02/22/2005,14:38,1109.25,1109.25,1109.00,1109.25,1360,330,1690.00
02/22/2005,14:39,1109.25,1109.25,1109.00,1109.00,183,1210,1393.00
02/22/2005,14:40,1109.00,1109.50,1109.00,1109.25,930,1599,2529.00
02/22/2005,14:41,1109.25,1109.25,1109.00,1109.00,1300,722,2022.00
02/22/2005,14:42,1109.25,1109.25,1108.75,1108.75,380,1932,2312.00
02/22/2005,14:43,1109.00,1109.25,1109.00,1109.00,942,1088,2030.00
02/22/2005,14:44,1109.00,1109.25,1109.00,1109.00,1152,234,1386.00
02/22/2005,14:45,1109.25,1109.25,1108.75,1108.75,265,1816,2081.00
02/22/2005,14:46,1108.75,1109.25,1108.75,1109.00,1433,530,1963.00
02/22/2005,14:47,1109.00,1109.00,1108.75,1108.75,490,954,1444.00
02/22/2005,14:48,1109.00,1109.25,1108.75,1109.00,923,488,1411.00
02/22/2005,14:49,1109.00,1109.00,1108.50,1108.50,793,2616,3409.00
02/22/2005,14:50,1108.50,1108.50,1108.00,1108.50,1567,4825,6392.00
02/22/2005,14:51,1108.25,1108.50,1108.00,1108.25,2212,1099,3311.00
02/22/2005,14:52,1108.25,1108.50,1108.00,1108.25,1807,966,2773.00
02/22/2005,14:53,1108.25,1108.25,1107.75,1107.75,131,3266,3397.00
02/22/2005,14:54,1108.00,1108.00,1107.50,1108.00,619,4015,4634.00
02/22/2005,14:55,1108.00,1108.50,1107.75,1108.25,2857,1432,4289.00
02/22/2005,14:56,1108.25,1108.25,1108.00,1108.25,782,1161,1943.00
02/22/2005,14:57,1108.25,1108.50,1108.00,1108.25,3344,310,3654.00
02/22/2005,14:58,1108.25,1108.25,1108.00,1108.00,778,986,1764.00
02/22/2005,14:59,1108.25,1108.25,1107.75,1108.25,1486,3295,4781.00
02/22/2005,15:00,1108.25,1108.25,1107.00,1107.25,4939,9016,13955.00
02/22/2005,15:01,1107.25,1107.75,1107.00,1107.75,3796,2948,6744.00
02/22/2005,15:02,1107.75,1108.00,1107.25,1107.75,2982,1306,4288.00
02/22/2005,15:03,1107.75,1108.00,1107.25,1108.00,2271,1829,4100.00
02/22/2005,15:04,1108.00,1108.00,1107.50,1107.50,578,1981,2559.00
02/22/2005,15:05,1107.75,1107.75,1107.25,1107.50,1185,2029,3214.00
02/22/2005,15:06,1107.50,1107.75,1107.25,1107.50,669,767,1436.00
02/22/2005,15:07,1107.50,1107.50,1107.25,1107.50,1349,239,1588.00
02/22/2005,15:08,1107.50,1107.75,1107.00,1107.25,1066,2080,3146.00
02/22/2005,15:09,1107.25,1107.50,1107.25,1107.25,343,660,1003.00
02/22/2005,15:10,1107.50,1107.75,1107.25,1107.75,1762,437,2199.00
02/22/2005,15:11,1107.75,1108.25,1107.50,1108.00,3202,206,3408.00
02/22/2005,15:12,1108.00,1108.25,1107.50,1107.75,1148,1291,2439.00
02/22/2005,15:13,1108.00,1108.00,1107.75,1107.75,52,880,932.00
02/22/2005,15:14,1108.00,1108.25,1107.75,1107.75,908,632,1540.00
02/22/2005,15:15,1108.00,1108.00,1107.50,1107.50,2652,3390,6042.00
02/22/2005,15:31,1108.00,1108.25,1108.00,1108.00,263,397,660.00
02/22/2005,15:32,1108.00,1108.00,1108.00,1108.00,0,107,107.00
02/22/2005,15:33,1108.00,1108.25,1108.00,1108.00,1,18,19.00
02/22/2005,15:34,1108.00,1108.25,1108.00,1108.00,2,379,381.00
02/22/2005,15:35,1108.00,1108.00,1107.75,1108.00,2,29,31.00
02/22/2005,15:36,1108.00,1108.00,1108.00,1108.00,20,0,20.00
02/22/2005,15:37,1108.00,1108.25,1108.00,1108.25,38,0,38.00
02/22/2005,15:38,1108.00,1108.00,1108.00,1108.00,0,28,28.00
02/22/2005,15:39,1107.75,1108.00,1107.75,1108.00,2,100,102.00
02/22/2005,15:40,1108.00,1108.00,1108.00,1108.00,32,0,32.00
02/22/2005,15:41,1108.00,1108.00,1108.00,1108.00,54,0,54.00
02/22/2005,15:42,1108.25,1108.25,1108.00,1108.00,1,36,37.00
02/22/2005,15:43,1108.25,1108.25,1108.00,1108.00,10,1,11.00
02/22/2005,15:44,1108.00,1108.00,1108.00,1108.00,0,28,28.00
02/22/2005,15:45,1108.00,1108.00,1108.00,1108.00,0,6,6.00
02/22/2005,15:46,1108.00,1108.00,1107.75,1107.75,0,31,31.00
02/22/2005,15:47,1108.00,1108.00,1107.75,1107.75,1,21,22.00
02/22/2005,15:48,1108.00,1108.00,1108.00,1108.00,1,0,1.00
02/22/2005,15:49,1108.00,1108.00,1108.00,1108.00,7,0,7.00
02/22/2005,15:50,1108.00,1108.00,1108.00,1108.00,49,0,49.00
02/22/2005,15:51,1108.25,1108.25,1108.00,1108.00,5,56,61.00
02/22/2005,15:52,1108.00,1108.00,1108.00,1108.00,0,28,28.00
02/22/2005,15:53,1108.00,1108.00,1108.00,1108.00,0,10,10.00
02/22/2005,15:54,1108.00,1108.00,1108.00,1108.00,0,5,5.00
02/22/2005,15:57,1108.00,1108.00,1107.50,1107.75,25,306,331.00
02/22/2005,15:58,1107.75,1107.75,1107.75,1107.75,44,0,44.00
02/22/2005,15:59,1107.75,1107.75,1107.50,1107.75,15,5,20.00
02/22/2005,16:00,1107.75,1107.75,1107.50,1107.50,37,20,57.00
02/22/2005,17:01,1107.50,1107.75,1107.50,1107.50,25,5,30.00
02/22/2005,17:02,1107.50,1107.50,1107.50,1107.50,0,23,23.00
02/22/2005,17:03,1107.25,1107.50,1107.25,1107.50,23,1,24.00
02/22/2005,17:04,1107.50,1107.75,1107.50,1107.75,4,0,4.00
02/22/2005,17:07,1107.75,1107.75,1107.50,1107.50,1,7,8.00
02/22/2005,17:08,1107.75,1107.75,1107.75,1107.75,118,0,118.00
02/22/2005,17:11,1107.75,1108.00,1107.75,1107.75,55,5,60.00
02/22/2005,17:12,1107.75,1107.75,1107.75,1107.75,0,2,2.00
02/22/2005,17:13,1107.75,1107.75,1107.75,1107.75,0,16,16.00
02/22/2005,17:14,1107.75,1107.75,1107.50,1107.50,0,102,102.00
02/22/2005,17:15,1107.50,1107.50,1107.50,1107.50,0,5,5.00
02/22/2005,17:16,1107.75,1107.75,1107.50,1107.50,2,2,4.00
02/22/2005,17:17,1107.50,1107.50,1107.50,1107.50,0,4,4.00
02/22/2005,17:23,1107.50,1107.50,1107.50,1107.50,0,124,124.00
02/22/2005,17:24,1107.50,1107.50,1107.50,1107.50,0,26,26.00
02/22/2005,17:25,1107.50,1107.50,1107.50,1107.50,0,53,53.00
02/22/2005,17:28,1107.75,1107.75,1107.75,1107.75,1,0,1.00
02/22/2005,17:29,1107.75,1107.75,1107.75,1107.75,4,0,4.00
02/22/2005,17:30,1107.75,1107.75,1107.75,1107.75,25,0,25.00
02/22/2005,17:31,1107.50,1107.75,1107.50,1107.75,1,5,6.00
02/22/2005,17:32,1107.75,1107.75,1107.75,1107.75,1,0,1.00
02/22/2005,17:33,1107.50,1107.50,1107.50,1107.50,0,50,50.00
02/22/2005,17:35,1107.75,1107.75,1107.75,1107.75,1,0,1.00
02/22/2005,17:36,1107.50,1107.75,1107.50,1107.75,1,5,6.00
02/22/2005,17:39,1107.50,1107.50,1107.25,1107.50,10,17,27.00
02/22/2005,17:40,1107.50,1107.50,1107.50,1107.50,14,0,14.00
02/22/2005,17:41,1107.25,1107.50,1107.25,1107.50,22,12,34.00
02/22/2005,17:42,1107.50,1107.50,1107.25,1107.25,5,1,6.00
02/22/2005,17:43,1107.50,1107.50,1107.25,1107.25,1,1,2.00
02/22/2005,17:44,1107.50,1107.50,1107.50,1107.50,11,0,11.00
02/22/2005,17:45,1107.50,1107.50,1107.50,1107.50,3,0,3.00
02/22/2005,17:46,1107.50,1107.50,1107.50,1107.50,23,0,23.00
02/22/2005,17:48,1107.75,1107.75,1107.75,1107.75,1,0,1.00
02/22/2005,17:49,1107.75,1107.75,1107.75,1107.75,1,0,1.00
02/22/2005,17:51,1107.75,1107.75,1107.75,1107.75,11,0,11.00
02/22/2005,17:52,1107.75,1107.75,1107.75,1107.75,8,0,8.00
02/22/2005,17:53,1107.75,1107.75,1107.75,1107.75,1,0,1.00
02/22/2005,17:55,1107.50,1107.75,1107.50,1107.75,1,1,2.00
02/22/2005,17:56,1107.50,1107.75,1107.50,1107.75,6,1,7.00
02/22/2005,17:57,1107.50,1107.50,1107.50,1107.50,0,1,1.00
02/22/2005,17:58,1107.50,1107.50,1107.50,1107.50,0,22,22.00
02/22/2005,18:00,1107.50,1107.75,1107.50,1107.75,10,13,23.00
02/22/2005,18:02,1107.50,1107.50,1107.50,1107.50,0,5,5.00
02/22/2005,18:03,1107.75,1107.75,1107.75,1107.75,2,0,2.00
02/22/2005,18:04,1107.75,1107.75,1107.50,1107.75,61,1,62.00
02/22/2005,18:05,1107.75,1107.75,1107.75,1107.75,4,0,4.00
02/22/2005,18:06,1107.50,1107.50,1107.50,1107.50,0,1,1.00
02/22/2005,18:08,1108.00,1108.00,1108.00,1108.00,3,0,3.00
02/22/2005,18:09,1107.75,1107.75,1107.75,1107.75,0,96,96.00
02/22/2005,18:10,1107.75,1108.00,1107.75,1107.75,3,36,39.00
02/22/2005,18:13,1108.00,1108.00,1108.00,1108.00,50,0,50.00
02/22/2005,18:14,1108.00,1108.00,1108.00,1108.00,25,0,25.00
02/22/2005,18:17,1108.00,1108.00,1108.00,1108.00,2,0,2.00
02/22/2005,18:18,1108.00,1108.00,1108.00,1108.00,1,0,1.00
02/22/2005,18:20,1108.00,1108.00,1108.00,1108.00,16,0,16.00
02/22/2005,18:23,1108.00,1108.00,1108.00,1108.00,19,0,19.00
02/22/2005,18:24,1108.00,1108.00,1108.00,1108.00,2,0,2.00
02/22/2005,18:26,1107.75,1107.75,1107.75,1107.75,0,5,5.00
02/22/2005,18:27,1108.00,1108.00,1108.00,1108.00,5,0,5.00
02/22/2005,18:30,1108.00,1108.00,1108.00,1108.00,1,0,1.00
02/22/2005,18:31,1107.75,1107.75,1107.75,1107.75,0,5,5.00
02/22/2005,18:32,1107.75,1108.00,1107.75,1108.00,1,3,4.00
02/22/2005,18:33,1107.75,1108.00,1107.75,1108.00,1,105,106.00
02/22/2005,18:34,1108.00,1108.00,1108.00,1108.00,110,0,110.00
02/22/2005,18:35,1107.75,1107.75,1107.75,1107.75,0,1,1.00
02/22/2005,18:37,1108.00,1108.25,1108.00,1108.25,79,0,79.00
02/22/2005,18:38,1108.00,1108.00,1108.00,1108.00,0,29,29.00
02/22/2005,18:39,1108.00,1108.00,1108.00,1108.00,0,2,2.00
02/22/2005,18:43,1108.00,1108.25,1108.00,1108.00,1,18,19.00
02/22/2005,18:44,1108.00,1108.00,1108.00,1108.00,0,1,1.00
02/22/2005,18:45,1108.00,1108.00,1108.00,1108.00,0,15,15.00
02/22/2005,18:46,1108.00,1108.00,1108.00,1108.00,0,3,3.00
02/22/2005,18:47,1108.00,1108.00,1108.00,1108.00,0,2,2.00
02/22/2005,18:48,1108.00,1108.00,1108.00,1108.00,0,4,4.00
02/22/2005,18:49,1108.00,1108.00,1108.00,1108.00,0,20,20.00
02/22/2005,18:50,1108.00,1108.00,1108.00,1108.00,0,33,33.00
02/22/2005,18:54,1107.75,1107.75,1107.75,1107.75,0,1,1.00
02/22/2005,18:55,1108.00,1108.00,1108.00,1108.00,11,0,11.00
02/22/2005,18:58,1108.00,1108.00,1108.00,1108.00,1,0,1.00
02/22/2005,19:00,1108.00,1108.00,1107.75,1107.75,2,1,3.00
02/22/2005,19:02,1107.75,1108.00,1107.75,1108.00,30,1,31.00
02/22/2005,19:04,1108.00,1108.00,1108.00,1108.00,1,0,1.00
02/22/2005,19:07,1107.75,1108.00,1107.75,1108.00,3,11,14.00
02/22/2005,19:10,1108.00,1108.00,1107.75,1107.75,1,12,13.00
02/22/2005,19:11,1108.00,1108.00,1108.00,1108.00,1,0,1.00
02/22/2005,19:14,1108.00,1108.00,1108.00,1108.00,7,0,7.00
02/22/2005,19:15,1107.75,1107.75,1107.75,1107.75,0,2,2.00
02/22/2005,19:17,1108.00,1108.00,1108.00,1108.00,1,0,1.00
02/22/2005,19:18,1107.75,1107.75,1107.75,1107.75,0,5,5.00
02/22/2005,19:19,1108.00,1108.00,1107.75,1107.75,4,43,47.00
02/22/2005,19:21,1107.50,1107.75,1107.50,1107.75,1,13,14.00
02/22/2005,19:22,1107.75,1107.75,1107.75,1107.75,1,0,1.00
02/22/2005,19:23,1107.75,1107.75,1107.75,1107.75,2,0,2.00
02/22/2005,19:25,1107.50,1107.50,1107.50,1107.50,0,4,4.00
02/22/2005,19:26,1107.50,1107.50,1107.50,1107.50,0,2,2.00
02/22/2005,19:27,1107.75,1107.75,1107.75,1107.75,7,0,7.00
02/22/2005,19:29,1107.75,1107.75,1107.75,1107.75,11,0,11.00
02/22/2005,19:30,1107.75,1107.75,1107.75,1107.75,1,0,1.00
02/22/2005,19:31,1107.75,1107.75,1107.75,1107.75,9,0,9.00
02/22/2005,19:32,1107.75,1107.75,1107.75,1107.75,30,0,30.00
02/22/2005,19:33,1107.75,1108.00,1107.75,1108.00,6,0,6.00
02/22/2005,19:34,1108.00,1108.00,1108.00,1108.00,11,0,11.00
02/22/2005,19:36,1107.75,1107.75,1107.75,1107.75,0,1,1.00
02/22/2005,19:37,1107.75,1107.75,1107.75,1107.75,0,2,2.00
02/22/2005,19:38,1107.75,1108.00,1107.75,1108.00,20,9,29.00
02/22/2005,19:39,1108.00,1108.00,1108.00,1108.00,282,0,282.00
02/22/2005,19:40,1108.00,1108.00,1108.00,1108.00,16,0,16.00
02/22/2005,19:42,1108.25,1108.25,1108.25,1108.25,205,0,205.00
02/22/2005,19:43,1108.50,1108.50,1108.25,1108.50,42,42,84.00
02/22/2005,19:45,1108.25,1108.50,1108.25,1108.50,1,15,16.00
02/22/2005,19:48,1108.50,1108.50,1108.25,1108.25,2,1,3.00
02/22/2005,19:49,1108.25,1108.25,1108.25,1108.25,0,1,1.00
02/22/2005,19:51,1108.50,1108.50,1108.50,1108.50,5,0,5.00
02/22/2005,19:52,1108.50,1108.50,1108.50,1108.50,2,0,2.00
02/22/2005,19:53,1108.25,1108.25,1108.25,1108.25,0,1,1.00
02/22/2005,19:54,1108.25,1108.25,1108.25,1108.25,0,1,1.00
02/22/2005,19:56,1108.50,1108.50,1108.50,1108.50,5,0,5.00
02/22/2005,20:00,1108.50,1108.50,1108.25,1108.25,1,1,2.00
02/22/2005,20:01,1108.50,1108.50,1108.50,1108.50,348,0,348.00
02/22/2005,20:02,1108.50,1108.50,1108.50,1108.50,5,0,5.00
02/22/2005,20:03,1108.75,1108.75,1108.50,1108.50,5,4,9.00
02/22/2005,20:04,1108.50,1108.50,1108.50,1108.50,0,6,6.00
02/22/2005,20:05,1108.50,1108.50,1108.50,1108.50,0,2,2.00
02/22/2005,20:06,1108.75,1108.75,1108.75,1108.75,5,0,5.00
02/22/2005,20:07,1108.50,1108.75,1108.50,1108.75,6,2,8.00
02/22/2005,20:08,1108.75,1108.75,1108.75,1108.75,2,0,2.00
02/22/2005,20:09,1108.50,1108.50,1108.50,1108.50,0,2,2.00
02/22/2005,20:10,1108.75,1108.75,1108.75,1108.75,2,0,2.00
02/22/2005,20:16,1108.75,1108.75,1108.75,1108.75,20,0,20.00
02/22/2005,20:17,1108.75,1108.75,1108.75,1108.75,1,0,1.00
02/22/2005,20:19,1108.50,1108.75,1108.50,1108.75,1,5,6.00
02/22/2005,20:20,1108.50,1108.50,1108.50,1108.50,0,6,6.00
02/22/2005,20:21,1108.50,1108.50,1108.50,1108.50,0,8,8.00
02/22/2005,20:22,1108.50,1108.50,1108.50,1108.50,0,1,1.00
02/22/2005,20:26,1108.50,1108.50,1108.50,1108.50,0,2,2.00
02/22/2005,20:27,1108.50,1108.75,1108.50,1108.75,2,1,3.00
02/22/2005,20:28,1108.75,1108.75,1108.75,1108.75,8,0,8.00
02/22/2005,20:29,1108.75,1108.75,1108.50,1108.50,1,16,17.00
02/22/2005,20:30,1108.50,1108.50,1108.50,1108.50,0,3,3.00
02/22/2005,20:32,1108.50,1108.50,1108.50,1108.50,0,5,5.00
02/22/2005,20:33,1108.50,1108.50,1108.50,1108.50,0,9,9.00
02/22/2005,20:34,1108.50,1108.50,1108.50,1108.50,0,27,27.00
02/22/2005,20:35,1108.50,1108.50,1108.50,1108.50,0,5,5.00
02/22/2005,20:37,1108.50,1108.50,1108.50,1108.50,0,4,4.00
02/22/2005,20:38,1108.50,1108.50,1108.50,1108.50,0,2,2.00
02/22/2005,20:45,1108.50,1108.50,1108.50,1108.50,0,1,1.00
02/22/2005,20:47,1108.50,1108.50,1108.50,1108.50,0,1,1.00
02/22/2005,20:48,1108.75,1108.75,1108.50,1108.50,7,14,21.00
02/22/2005,20:50,1108.75,1108.75,1108.50,1108.50,1,35,36.00
02/22/2005,20:51,1108.50,1108.50,1108.50,1108.50,0,5,5.00
02/22/2005,20:53,1108.50,1108.50,1108.50,1108.50,0,11,11.00
02/22/2005,20:55,1108.75,1109.00,1108.75,1109.00,72,0,72.00
02/22/2005,20:56,1108.75,1108.75,1108.75,1108.75,0,6,6.00
02/22/2005,20:59,1108.75,1109.00,1108.75,1109.00,45,5,50.00
02/22/2005,21:00,1108.75,1108.75,1108.75,1108.75,0,16,16.00
02/22/2005,21:01,1108.75,1108.75,1108.50,1108.50,0,2,2.00
02/22/2005,21:02,1108.50,1108.50,1108.50,1108.50,0,11,11.00
02/22/2005,21:03,1108.50,1108.50,1108.50,1108.50,0,20,20.00
02/22/2005,21:05,1108.50,1108.50,1108.50,1108.50,0,1,1.00
02/22/2005,21:07,1108.50,1108.50,1108.25,1108.25,0,80,80.00
02/22/2005,21:08,1108.50,1108.50,1108.50,1108.50,110,0,110.00
02/22/2005,21:15,1108.50,1108.50,1108.50,1108.50,1,0,1.00
02/22/2005,21:19,1108.50,1108.50,1108.50,1108.50,1,0,1.00
02/22/2005,21:20,1108.50,1108.50,1108.50,1108.50,2,0,2.00
02/22/2005,21:22,1108.50,1108.50,1108.50,1108.50,7,0,7.00
02/22/2005,21:23,1108.50,1108.50,1108.50,1108.50,1,0,1.00
02/22/2005,21:25,1108.25,1108.50,1108.25,1108.50,5,3,8.00
02/22/2005,21:27,1108.25,1108.25,1108.25,1108.25,0,2,2.00
02/22/2005,21:29,1108.50,1108.50,1108.50,1108.50,15,0,15.00
02/22/2005,21:30,1108.75,1108.75,1108.50,1108.50,35,11,46.00
02/22/2005,21:31,1108.25,1108.50,1108.25,1108.50,17,6,23.00
02/22/2005,21:32,1108.75,1108.75,1108.75,1108.75,1,0,1.00
02/22/2005,21:35,1108.50,1108.50,1108.50,1108.50,0,1,1.00
02/22/2005,21:41,1108.75,1108.75,1108.75,1108.75,49,0,49.00
02/22/2005,21:42,1108.75,1108.75,1108.75,1108.75,1,0,1.00
02/22/2005,21:52,1108.75,1108.75,1108.75,1108.75,5,0,5.00
02/22/2005,21:58,1108.50,1108.50,1108.50,1108.50,0,6,6.00
02/22/2005,22:01,1108.50,1108.50,1108.50,1108.50,0,1,1.00
02/22/2005,22:02,1108.50,1108.50,1108.50,1108.50,0,3,3.00
02/22/2005,22:04,1108.75,1108.75,1108.75,1108.75,1,0,1.00
02/22/2005,22:06,1108.75,1108.75,1108.50,1108.50,1,4,5.00
02/22/2005,22:11,1108.50,1108.50,1108.50,1108.50,0,30,30.00
02/22/2005,22:14,1108.50,1108.75,1108.50,1108.75,1,9,10.00
02/22/2005,22:16,1108.50,1108.50,1108.50,1108.50,0,50,50.00
02/22/2005,22:17,1108.75,1108.75,1108.75,1108.75,1,0,1.00
02/22/2005,22:19,1108.50,1108.50,1108.50,1108.50,0,21,21.00
02/22/2005,22:20,1108.50,1108.50,1108.50,1108.50,0,5,5.00
02/22/2005,22:23,1108.75,1108.75,1108.75,1108.75,1,0,1.00
02/22/2005,22:27,1108.50,1108.50,1108.50,1108.50,0,1,1.00
02/22/2005,22:30,1108.50,1108.50,1108.50,1108.50,0,4,4.00
02/22/2005,22:33,1108.50,1108.50,1108.50,1108.50,0,20,20.00
02/22/2005,22:38,1108.50,1108.50,1108.50,1108.50,0,1,1.00
02/22/2005,22:39,1108.50,1108.50,1108.50,1108.50,0,4,4.00
02/22/2005,22:40,1108.50,1108.50,1108.50,1108.50,0,5,5.00
02/22/2005,22:41,1108.75,1108.75,1108.25,1108.25,1,1,2.00
02/22/2005,22:42,1108.25,1108.25,1108.25,1108.25,0,2,2.00
02/22/2005,22:46,1108.50,1108.50,1108.50,1108.50,2,0,2.00
02/22/2005,22:55,1108.25,1108.25,1108.25,1108.25,0,1,1.00
02/22/2005,22:56,1108.25,1108.25,1108.25,1108.25,0,1,1.00
02/22/2005,22:59,1108.25,1108.25,1108.25,1108.25,0,15,15.00
02/22/2005,23:04,1108.50,1108.50,1108.50,1108.50,2,0,2.00
02/22/2005,23:06,1108.25,1108.25,1108.25,1108.25,0,7,7.00
02/22/2005,23:07,1108.25,1108.25,1108.25,1108.25,0,5,5.00
02/22/2005,23:13,1108.25,1108.25,1108.25,1108.25,0,31,31.00
02/22/2005,23:15,1108.25,1108.50,1108.25,1108.25,1,48,49.00
02/22/2005,23:16,1108.50,1108.50,1108.50,1108.50,1,0,1.00
02/22/2005,23:17,1108.25,1108.25,1108.25,1108.25,0,5,5.00
02/22/2005,23:28,1108.25,1108.25,1108.25,1108.25,0,1,1.00
02/22/2005,23:34,1108.00,1108.00,1108.00,1108.00,0,11,11.00
02/22/2005,23:35,1108.25,1108.25,1108.25,1108.25,1,0,1.00
02/22/2005,23:39,1108.25,1108.25,1108.25,1108.25,6,0,6.00
02/22/2005,23:40,1108.25,1108.25,1108.25,1108.25,1,0,1.00
02/22/2005,23:41,1108.00,1108.00,1108.00,1108.00,0,10,10.00
02/22/2005,23:46,1108.25,1108.25,1108.00,1108.00,1,1,2.00
02/22/2005,23:47,1108.00,1108.00,1108.00,1108.00,0,5,5.00
02/22/2005,23:51,1108.25,1108.25,1108.25,1108.25,8,0,8.00
02/23/2005,00:00,1108.25,1108.25,1108.25,1108.25,9,0,9.00
02/23/2005,00:03,1108.25,1108.25,1108.25,1108.25,1,0,1.00
02/23/2005,00:04,1108.50,1108.50,1108.50,1108.50,1,0,1.00
02/23/2005,00:05,1108.25,1108.25,1108.25,1108.25,0,1,1.00
02/23/2005,00:06,1108.25,1108.25,1108.25,1108.25,0,4,4.00
02/23/2005,00:07,1108.00,1108.00,1108.00,1108.00,0,1,1.00
02/23/2005,00:08,1108.25,1108.25,1108.25,1108.25,1,0,1.00
02/23/2005,00:09,1108.25,1108.25,1108.25,1108.25,1,0,1.00
02/23/2005,00:10,1108.50,1108.50,1108.50,1108.50,5,0,5.00
02/23/2005,00:11,1108.50,1108.50,1108.50,1108.50,4,0,4.00
02/23/2005,00:12,1108.50,1108.50,1108.50,1108.50,2,0,2.00
02/23/2005,00:14,1108.50,1108.50,1108.50,1108.50,1,0,1.00
02/23/2005,00:22,1108.50,1108.50,1108.50,1108.50,2,0,2.00
02/23/2005,00:23,1108.50,1108.50,1108.50,1108.50,3,0,3.00
02/23/2005,00:24,1108.25,1108.25,1108.25,1108.25,0,2,2.00
02/23/2005,00:27,1108.50,1108.50,1108.50,1108.50,2,0,2.00
02/23/2005,00:28,1108.75,1108.75,1108.75,1108.75,4,0,4.00
02/23/2005,00:33,1108.50,1108.50,1108.50,1108.50,0,3,3.00
02/23/2005,00:34,1108.50,1108.50,1108.50,1108.50,0,3,3.00
02/23/2005,00:35,1108.50,1108.50,1108.50,1108.50,0,2,2.00
02/23/2005,00:36,1108.50,1108.50,1108.50,1108.50,0,1,1.00
02/23/2005,00:37,1108.50,1108.50,1108.50,1108.50,0,2,2.00
02/23/2005,00:41,1108.50,1108.50,1108.50,1108.50,0,2,2.00
02/23/2005,00:43,1108.75,1108.75,1108.75,1108.75,1,0,1.00
02/23/2005,00:46,1108.75,1108.75,1108.75,1108.75,1,0,1.00
02/23/2005,00:58,1108.50,1108.50,1108.00,1108.25,15,87,102.00
02/23/2005,01:02,1108.25,1108.25,1108.25,1108.25,1,0,1.00
02/23/2005,01:03,1108.25,1108.25,1108.25,1108.25,32,0,32.00
02/23/2005,01:05,1108.25,1108.25,1108.25,1108.25,10,0,10.00
02/23/2005,01:07,1108.25,1108.25,1108.25,1108.25,5,0,5.00
02/23/2005,01:11,1108.00,1108.00,1108.00,1108.00,0,6,6.00
02/23/2005,01:12,1108.00,1108.00,1108.00,1108.00,0,3,3.00
02/23/2005,01:16,1108.25,1108.25,1108.25,1108.25,2,0,2.00
02/23/2005,01:17,1108.50,1108.50,1108.50,1108.50,1,0,1.00
02/23/2005,01:19,1108.25,1108.25,1108.25,1108.25,0,1,1.00
02/23/2005,01:20,1108.25,1108.25,1108.00,1108.00,0,12,12.00
02/23/2005,01:21,1108.25,1108.25,1108.25,1108.25,1,0,1.00
02/23/2005,01:22,1108.25,1108.25,1108.25,1108.25,3,0,3.00
02/23/2005,01:23,1108.50,1108.50,1108.25,1108.25,2,1,3.00
02/23/2005,01:25,1108.25,1108.25,1108.25,1108.25,0,27,27.00
02/23/2005,01:26,1108.25,1108.25,1108.25,1108.25,0,5,5.00
02/23/2005,01:28,1108.00,1108.00,1108.00,1108.00,0,1,1.00
02/23/2005,01:29,1108.25,1108.25,1108.25,1108.25,8,0,8.00
02/23/2005,01:31,1108.25,1108.25,1108.25,1108.25,4,0,4.00
02/23/2005,01:33,1108.25,1108.25,1108.25,1108.25,11,0,11.00
02/23/2005,01:34,1108.25,1108.25,1108.25,1108.25,1,0,1.00
02/23/2005,01:35,1108.25,1108.25,1108.25,1108.25,10,0,10.00
02/23/2005,01:36,1108.25,1108.25,1108.25,1108.25,11,0,11.00
02/23/2005,01:37,1108.25,1108.25,1108.25,1108.25,6,0,6.00
02/23/2005,01:38,1108.25,1108.25,1108.25,1108.25,1,0,1.00
02/23/2005,01:40,1108.25,1108.25,1108.25,1108.25,10,0,10.00
02/23/2005,01:41,1108.50,1108.50,1108.50,1108.50,9,0,9.00
02/23/2005,01:42,1108.50,1108.50,1108.50,1108.50,5,0,5.00
02/23/2005,01:43,1108.50,1108.50,1108.50,1108.50,18,0,18.00
02/23/2005,01:44,1108.50,1108.50,1108.50,1108.50,39,0,39.00
02/23/2005,01:47,1108.50,1108.50,1108.50,1108.50,2,0,2.00
02/23/2005,01:48,1108.50,1108.50,1108.50,1108.50,10,0,10.00
02/23/2005,01:49,1108.50,1108.50,1108.50,1108.50,6,0,6.00
02/23/2005,01:51,1108.50,1108.50,1108.25,1108.25,32,11,43.00
02/23/2005,01:52,1108.25,1108.25,1108.25,1108.25,0,6,6.00
02/23/2005,01:53,1108.25,1108.25,1108.25,1108.25,0,8,8.00
02/23/2005,01:57,1108.25,1108.25,1108.25,1108.25,0,62,62.00
02/23/2005,01:58,1108.25,1108.25,1108.00,1108.25,8,49,57.00
02/23/2005,01:59,1108.25,1108.25,1108.00,1108.25,24,26,50.00
02/23/2005,02:00,1108.25,1108.50,1108.25,1108.50,62,0,62.00
02/23/2005,02:01,1108.25,1108.50,1108.25,1108.50,41,58,99.00
02/23/2005,02:02,1108.50,1108.50,1108.50,1108.50,62,0,62.00
02/23/2005,02:03,1108.25,1108.75,1108.25,1108.50,106,5,111.00
02/23/2005,02:04,1108.75,1109.00,1108.75,1108.75,91,33,124.00
02/23/2005,02:05,1108.75,1109.00,1108.75,1108.75,1,108,109.00
02/23/2005,02:06,1108.75,1108.75,1108.75,1108.75,0,146,146.00
02/23/2005,02:07,1108.75,1109.00,1108.75,1109.00,9,47,56.00
02/23/2005,02:08,1109.00,1109.25,1109.00,1109.00,194,1,195.00
02/23/2005,02:09,1109.00,1109.00,1109.00,1109.00,0,24,24.00
02/23/2005,02:10,1109.00,1109.00,1108.75,1109.00,2,16,18.00
02/23/2005,02:11,1109.00,1109.00,1108.50,1108.50,53,128,181.00
02/23/2005,02:12,1108.50,1108.75,1108.50,1108.75,48,1,49.00
02/23/2005,02:13,1108.75,1109.25,1108.75,1109.25,195,0,195.00
02/23/2005,02:14,1109.00,1109.25,1109.00,1109.25,62,5,67.00
02/23/2005,02:15,1109.25,1109.25,1109.00,1109.25,101,1,102.00
02/23/2005,02:16,1109.25,1109.50,1109.25,1109.25,103,10,113.00
02/23/2005,02:17,1109.25,1109.25,1109.00,1109.00,0,38,38.00
02/23/2005,02:18,1109.00,1109.00,1109.00,1109.00,0,43,43.00
02/23/2005,02:19,1109.00,1109.00,1108.75,1109.00,69,32,101.00
02/23/2005,02:20,1109.00,1109.00,1109.00,1109.00,25,0,25.00
02/23/2005,02:21,1109.00,1109.00,1108.75,1109.00,73,3,76.00
02/23/2005,02:22,1109.00,1109.00,1109.00,1109.00,27,0,27.00
02/23/2005,02:23,1109.00,1109.00,1108.75,1108.75,1,48,49.00
02/23/2005,02:24,1108.75,1108.75,1108.50,1108.50,0,44,44.00
02/23/2005,02:25,1108.50,1108.50,1108.50,1108.50,0,134,134.00
02/23/2005,02:26,1108.25,1108.50,1108.00,1108.25,14,87,101.00
02/23/2005,02:27,1108.25,1108.25,1108.25,1108.25,130,0,130.00
02/23/2005,02:28,1108.25,1108.50,1108.25,1108.50,173,0,173.00
02/23/2005,02:29,1108.50,1108.75,1108.50,1108.50,70,136,206.00
02/23/2005,02:30,1108.75,1108.75,1108.75,1108.75,36,0,36.00
02/23/2005,02:31,1108.75,1108.75,1108.50,1108.50,84,86,170.00
02/23/2005,02:32,1108.50,1109.00,1108.50,1108.75,42,24,66.00
02/23/2005,02:33,1108.75,1108.75,1108.75,1108.75,0,34,34.00
02/23/2005,02:34,1108.75,1108.75,1108.75,1108.75,0,111,111.00
02/23/2005,02:35,1108.75,1108.75,1108.75,1108.75,0,1,1.00
02/23/2005,02:36,1109.00,1109.00,1109.00,1109.00,5,0,5.00
02/23/2005,02:37,1109.00,1109.00,1108.75,1108.75,29,6,35.00
02/23/2005,02:38,1109.00,1109.00,1109.00,1109.00,1,0,1.00
02/23/2005,02:39,1109.00,1109.00,1108.75,1109.00,21,2,23.00
02/23/2005,02:40,1109.00,1109.25,1108.75,1108.75,71,80,151.00
02/23/2005,02:41,1109.00,1109.25,1109.00,1109.25,120,5,125.00
02/23/2005,02:42,1109.00,1109.00,1109.00,1109.00,0,11,11.00
02/23/2005,02:43,1109.00,1109.25,1109.00,1109.25,1,4,5.00
02/23/2005,02:44,1109.25,1109.25,1109.25,1109.25,7,0,7.00
02/23/2005,02:45,1109.25,1109.25,1109.25,1109.25,111,0,111.00
02/23/2005,02:46,1109.25,1109.25,1109.25,1109.25,5,0,5.00
02/23/2005,02:47,1109.00,1109.25,1109.00,1109.25,2,15,17.00
02/23/2005,02:48,1109.00,1109.00,1109.00,1109.00,0,6,6.00
02/23/2005,02:49,1109.25,1109.25,1109.00,1109.00,99,30,129.00
02/23/2005,02:50,1109.00,1109.00,1108.75,1109.00,25,50,75.00
02/23/2005,02:51,1109.00,1109.25,1109.00,1109.00,19,3,22.00
02/23/2005,02:52,1109.00,1109.00,1109.00,1109.00,0,103,103.00
02/23/2005,02:54,1109.00,1109.00,1108.75,1108.75,0,5,5.00
02/23/2005,02:56,1108.75,1109.00,1108.75,1109.00,51,4,55.00
02/23/2005,02:57,1109.00,1109.00,1108.75,1109.00,43,105,148.00
02/23/2005,02:58,1108.75,1108.75,1108.75,1108.75,0,60,60.00
02/23/2005,02:59,1108.75,1108.75,1108.50,1108.75,5,21,26.00
02/23/2005,03:01,1108.75,1108.75,1108.50,1108.50,1,20,21.00
02/23/2005,03:02,1108.50,1108.75,1108.50,1108.75,15,16,31.00
02/23/2005,03:03,1108.75,1108.75,1108.50,1108.75,15,6,21.00
02/23/2005,03:04,1108.75,1108.75,1108.75,1108.75,1,0,1.00
02/23/2005,03:05,1108.50,1108.50,1108.50,1108.50,0,22,22.00
02/23/2005,03:07,1108.50,1108.50,1108.25,1108.25,20,83,103.00
02/23/2005,03:08,1108.25,1108.75,1108.25,1108.75,153,43,196.00
02/23/2005,03:09,1108.75,1108.75,1108.75,1108.75,13,0,13.00
02/23/2005,03:10,1108.75,1108.75,1108.75,1108.75,62,0,62.00
02/23/2005,03:11,1109.00,1109.00,1108.75,1108.75,163,6,169.00
02/23/2005,03:12,1109.00,1109.00,1108.75,1109.00,2,5,7.00
02/23/2005,03:13,1109.00,1109.00,1109.00,1109.00,23,0,23.00
02/23/2005,03:14,1109.00,1109.00,1108.75,1109.00,27,1,28.00
02/23/2005,03:15,1109.25,1109.50,1109.25,1109.25,163,1,164.00
02/23/2005,03:16,1109.50,1109.75,1109.50,1109.50,383,1,384.00
02/23/2005,03:17,1109.50,1109.50,1109.50,1109.50,0,18,18.00
02/23/2005,03:18,1109.50,1109.50,1109.50,1109.50,0,33,33.00
02/23/2005,03:19,1109.75,1109.75,1109.50,1109.50,35,3,38.00
02/23/2005,03:20,1109.50,1109.50,1109.50,1109.50,0,68,68.00
02/23/2005,03:21,1109.50,1109.75,1109.50,1109.50,2,58,60.00
02/23/2005,03:22,1109.50,1109.50,1109.50,1109.50,0,91,91.00
02/23/2005,03:23,1109.50,1109.50,1109.50,1109.50,0,7,7.00
02/23/2005,03:24,1109.50,1109.50,1109.50,1109.50,0,3,3.00
02/23/2005,03:25,1109.50,1109.50,1109.25,1109.25,0,11,11.00
02/23/2005,03:26,1109.50,1109.50,1109.25,1109.25,15,4,19.00
02/23/2005,03:29,1109.50,1109.50,1109.25,1109.25,1,4,5.00
02/23/2005,03:30,1109.25,1109.25,1109.00,1109.00,0,124,124.00
02/23/2005,03:31,1109.25,1109.25,1109.00,1109.00,10,10,20.00
02/23/2005,03:32,1109.00,1109.00,1109.00,1109.00,0,73,73.00
02/23/2005,03:33,1108.75,1108.75,1108.50,1108.75,36,124,160.00
02/23/2005,03:34,1108.50,1109.00,1108.50,1109.00,139,3,142.00
02/23/2005,03:35,1109.00,1109.00,1108.75,1109.00,5,6,11.00
02/23/2005,03:36,1108.75,1108.75,1108.75,1108.75,0,110,110.00
02/23/2005,03:38,1108.50,1108.50,1108.50,1108.50,0,2,2.00
02/23/2005,03:39,1108.50,1108.50,1108.25,1108.50,26,147,173.00
02/23/2005,03:40,1108.25,1108.25,1108.00,1108.00,8,304,312.00
02/23/2005,03:41,1108.25,1108.25,1107.75,1108.00,120,41,161.00
02/23/2005,03:42,1108.00,1108.00,1107.50,1107.75,90,117,207.00
02/23/2005,03:43,1107.75,1107.75,1107.75,1107.75,51,0,51.00
02/23/2005,03:44,1108.00,1108.00,1107.75,1108.00,137,1,138.00
02/23/2005,03:45,1108.00,1108.00,1108.00,1108.00,4,0,4.00
02/23/2005,03:46,1108.25,1108.25,1108.00,1108.00,4,3,7.00
02/23/2005,03:47,1108.00,1108.00,1108.00,1108.00,0,13,13.00
02/23/2005,03:48,1108.00,1108.00,1108.00,1108.00,0,101,101.00
02/23/2005,03:50,1107.75,1108.25,1107.75,1108.25,76,34,110.00
02/23/2005,03:53,1108.25,1108.25,1108.00,1108.00,5,5,10.00
02/23/2005,03:54,1108.00,1108.00,1108.00,1108.00,0,72,72.00
02/23/2005,03:55,1108.00,1108.00,1108.00,1108.00,0,15,15.00
02/23/2005,03:56,1108.00,1108.00,1108.00,1108.00,0,1,1.00
02/23/2005,03:58,1108.00,1108.00,1108.00,1108.00,0,59,59.00
02/23/2005,03:59,1107.75,1107.75,1107.75,1107.75,0,6,6.00
02/23/2005,04:00,1107.75,1108.00,1107.75,1107.75,3,45,48.00
02/23/2005,04:01,1107.75,1107.75,1107.75,1107.75,0,7,7.00
02/23/2005,04:02,1107.50,1107.75,1107.50,1107.75,10,20,30.00
02/23/2005,04:03,1107.75,1108.00,1107.75,1108.00,69,0,69.00
02/23/2005,04:04,1108.00,1108.00,1108.00,1108.00,1,0,1.00
02/23/2005,04:05,1108.00,1108.00,1108.00,1108.00,29,0,29.00
02/23/2005,04:06,1108.00,1108.00,1107.75,1108.00,30,15,45.00
02/23/2005,04:07,1108.00,1108.25,1108.00,1108.25,226,0,226.00
02/23/2005,04:08,1108.00,1108.00,1108.00,1108.00,0,23,23.00
02/23/2005,04:09,1108.00,1108.00,1108.00,1108.00,0,5,5.00
02/23/2005,04:10,1108.00,1108.00,1108.00,1108.00,0,21,21.00
02/23/2005,04:11,1108.00,1108.00,1108.00,1108.00,0,1,1.00
02/23/2005,04:14,1108.00,1108.00,1108.00,1108.00,0,24,24.00
02/23/2005,04:16,1107.75,1107.75,1107.75,1107.75,0,66,66.00
02/23/2005,04:17,1107.75,1108.00,1107.75,1108.00,26,3,29.00
02/23/2005,04:18,1108.00,1108.00,1108.00,1108.00,6,0,6.00
02/23/2005,04:19,1108.25,1108.25,1108.00,1108.00,5,14,19.00
02/23/2005,04:20,1108.00,1108.25,1108.00,1108.00,13,142,155.00
02/23/2005,04:21,1108.25,1108.25,1108.25,1108.25,125,0,125.00
02/23/2005,04:22,1108.00,1108.00,1107.75,1107.75,0,101,101.00
02/23/2005,04:23,1107.75,1107.75,1107.50,1107.50,0,42,42.00
02/23/2005,04:24,1107.75,1108.00,1107.50,1107.75,11,2,13.00
02/23/2005,04:25,1107.75,1107.75,1107.75,1107.75,15,0,15.00
02/23/2005,04:27,1107.75,1107.75,1107.75,1107.75,25,0,25.00
02/23/2005,04:28,1107.75,1108.25,1107.75,1108.00,442,1,443.00
02/23/2005,04:29,1108.00,1108.25,1108.00,1108.25,226,10,236.00
02/23/2005,04:30,1108.25,1108.50,1108.25,1108.50,735,16,751.00
02/23/2005,04:31,1108.50,1108.50,1108.50,1108.50,25,0,25.00
02/23/2005,04:32,1108.25,1108.25,1108.25,1108.25,0,39,39.00
02/23/2005,04:33,1108.00,1108.00,1108.00,1108.00,0,30,30.00
02/23/2005,04:34,1108.00,1108.00,1108.00,1108.00,0,19,19.00
02/23/2005,04:35,1108.00,1108.00,1108.00,1108.00,0,25,25.00
02/23/2005,04:36,1108.25,1108.25,1108.25,1108.25,138,0,138.00
02/23/2005,04:37,1108.25,1108.25,1108.25,1108.25,5,0,5.00
02/23/2005,04:39,1108.25,1108.25,1108.25,1108.25,260,0,260.00
02/23/2005,04:40,1108.25,1108.25,1108.00,1108.00,259,194,453.00
02/23/2005,04:41,1108.00,1108.00,1107.75,1107.75,0,11,11.00
02/23/2005,04:42,1107.75,1107.75,1107.75,1107.75,0,3,3.00
02/23/2005,04:43,1107.75,1107.75,1107.75,1107.75,0,25,25.00
02/23/2005,04:45,1107.75,1107.75,1107.75,1107.75,0,1,1.00
02/23/2005,04:46,1107.75,1107.75,1107.75,1107.75,0,9,9.00
02/23/2005,04:47,1108.00,1108.00,1108.00,1108.00,3,0,3.00
02/23/2005,04:48,1108.00,1108.00,1108.00,1108.00,10,0,10.00
02/23/2005,04:49,1108.00,1108.00,1108.00,1108.00,19,0,19.00
02/23/2005,04:50,1108.00,1108.00,1108.00,1108.00,37,0,37.00
02/23/2005,04:51,1108.00,1108.00,1107.75,1107.75,5,1,6.00
02/23/2005,04:52,1107.75,1107.75,1107.50,1107.75,67,152,219.00
02/23/2005,04:53,1107.75,1108.00,1107.75,1108.00,8,10,18.00
02/23/2005,04:54,1107.75,1108.00,1107.75,1108.00,1,1,2.00
02/23/2005,04:55,1108.00,1108.00,1107.75,1107.75,1,2,3.00
02/23/2005,04:56,1107.75,1107.75,1107.75,1107.75,0,10,10.00
02/23/2005,04:57,1108.00,1108.00,1108.00,1108.00,3,0,3.00
02/23/2005,04:58,1108.00,1108.00,1108.00,1108.00,36,0,36.00
02/23/2005,04:59,1108.00,1108.00,1108.00,1108.00,1,0,1.00
02/23/2005,05:00,1108.00,1108.00,1107.75,1108.00,25,12,37.00
02/23/2005,05:01,1108.00,1108.00,1108.00,1108.00,24,0,24.00
02/23/2005,05:02,1108.00,1108.00,1108.00,1108.00,6,0,6.00
02/23/2005,05:03,1108.00,1108.00,1108.00,1108.00,8,0,8.00
02/23/2005,05:05,1108.00,1108.25,1108.00,1108.25,148,0,148.00
02/23/2005,05:06,1108.50,1108.50,1108.50,1108.50,13,0,13.00
02/23/2005,05:07,1108.25,1108.25,1108.25,1108.25,0,8,8.00
02/23/2005,05:08,1108.25,1108.50,1108.25,1108.50,2,38,40.00
02/23/2005,05:12,1108.25,1108.50,1108.25,1108.50,2,2,4.00
02/23/2005,05:13,1108.25,1108.25,1108.25,1108.25,0,12,12.00
02/23/2005,05:14,1108.25,1108.25,1108.25,1108.25,0,10,10.00
02/23/2005,05:16,1108.25,1108.50,1108.25,1108.50,10,2,12.00
02/23/2005,05:18,1108.25,1108.25,1108.00,1108.00,0,31,31.00
02/23/2005,05:19,1108.00,1108.00,1107.75,1107.75,0,54,54.00
02/23/2005,05:20,1108.00,1108.00,1107.75,1107.75,1,177,178.00
02/23/2005,05:21,1107.75,1107.75,1107.50,1107.50,0,65,65.00
02/23/2005,05:22,1107.50,1107.50,1107.50,1107.50,0,210,210.00
02/23/2005,05:23,1107.50,1107.50,1107.25,1107.50,20,28,48.00
02/23/2005,05:24,1107.50,1107.50,1107.25,1107.50,78,3,81.00
02/23/2005,05:25,1107.50,1107.50,1107.50,1107.50,5,0,5.00
02/23/2005,05:26,1107.50,1107.75,1107.50,1107.50,126,25,151.00
02/23/2005,05:27,1107.50,1107.50,1107.50,1107.50,0,79,79.00
02/23/2005,05:28,1107.50,1107.50,1107.50,1107.50,0,1,1.00
02/23/2005,05:29,1107.50,1107.50,1107.50,1107.50,0,9,9.00
02/23/2005,05:30,1107.75,1107.75,1107.75,1107.75,1,0,1.00
02/23/2005,05:32,1107.75,1107.75,1107.75,1107.75,15,0,15.00
02/23/2005,05:33,1107.50,1107.50,1107.50,1107.50,0,7,7.00
02/23/2005,05:34,1107.50,1107.50,1107.50,1107.50,0,78,78.00
02/23/2005,05:35,1107.50,1107.50,1107.25,1107.50,63,12,75.00
02/23/2005,05:36,1107.50,1107.50,1107.50,1107.50,60,0,60.00
02/23/2005,05:37,1107.50,1107.50,1107.50,1107.50,44,0,44.00
02/23/2005,05:38,1107.25,1107.25,1107.25,1107.25,0,7,7.00
02/23/2005,05:39,1107.25,1107.50,1107.25,1107.50,1,22,23.00
02/23/2005,05:41,1107.25,1107.25,1107.25,1107.25,0,113,113.00
02/23/2005,05:42,1107.25,1107.25,1107.00,1107.25,7,148,155.00
02/23/2005,05:43,1107.25,1107.25,1106.75,1106.75,3,451,454.00
02/23/2005,05:44,1107.00,1107.00,1107.00,1107.00,81,0,81.00
02/23/2005,05:45,1107.00,1107.25,1106.75,1107.00,117,26,143.00
02/23/2005,05:46,1107.25,1107.25,1107.00,1107.00,6,15,21.00
02/23/2005,05:47,1107.00,1107.00,1106.75,1107.00,3,153,156.00
02/23/2005,05:48,1107.00,1107.25,1107.00,1107.25,377,0,377.00
02/23/2005,05:49,1107.25,1107.25,1107.25,1107.25,51,0,51.00
02/23/2005,05:50,1107.25,1107.50,1107.25,1107.50,6,0,6.00
02/23/2005,05:51,1107.50,1107.50,1107.25,1107.25,76,130,206.00
02/23/2005,05:52,1107.25,1107.25,1107.25,1107.25,0,90,90.00
02/23/2005,05:53,1107.50,1107.50,1107.25,1107.25,21,14,35.00
02/23/2005,05:54,1107.25,1107.25,1107.25,1107.25,0,31,31.00
02/23/2005,05:55,1107.00,1107.25,1107.00,1107.25,16,1,17.00
02/23/2005,05:56,1107.25,1107.25,1107.25,1107.25,1,0,1.00
02/23/2005,05:57,1107.00,1107.00,1107.00,1107.00,0,1,1.00
02/23/2005,05:59,1107.00,1107.00,1106.50,1106.75,14,169,183.00
02/23/2005,06:00,1106.75,1107.00,1106.75,1106.75,1,95,96.00
02/23/2005,06:01,1106.75,1107.00,1106.50,1107.00,20,4,24.00
02/23/2005,06:02,1107.00,1107.00,1107.00,1107.00,111,0,111.00
02/23/2005,06:03,1107.00,1107.25,1107.00,1107.00,7,1,8.00
02/23/2005,06:04,1107.25,1107.25,1107.00,1107.00,5,287,292.00
02/23/2005,06:05,1107.00,1107.00,1106.75,1106.75,100,105,205.00
02/23/2005,06:06,1106.75,1106.75,1106.75,1106.75,0,265,265.00
02/23/2005,06:07,1106.75,1107.00,1106.75,1107.00,227,5,232.00
02/23/2005,06:08,1107.00,1107.00,1107.00,1107.00,97,0,97.00
02/23/2005,06:09,1107.00,1107.00,1106.50,1106.75,94,135,229.00
02/23/2005,06:10,1107.00,1107.00,1107.00,1107.00,1,0,1.00
02/23/2005,06:11,1107.00,1107.00,1106.75,1107.00,246,7,253.00
02/23/2005,06:12,1107.00,1107.00,1107.00,1107.00,40,0,40.00
02/23/2005,06:13,1107.00,1107.25,1107.00,1107.00,60,55,115.00
02/23/2005,06:14,1106.75,1107.00,1106.75,1107.00,20,354,374.00
02/23/2005,06:15,1107.00,1107.00,1107.00,1107.00,150,0,150.00
02/23/2005,06:16,1107.25,1107.25,1107.25,1107.25,84,0,84.00
02/23/2005,06:17,1107.25,1107.75,1107.25,1107.75,339,0,339.00
02/23/2005,06:18,1107.50,1107.75,1107.50,1107.75,100,2,102.00
02/23/2005,06:19,1107.50,1107.75,1107.50,1107.75,28,148,176.00
02/23/2005,06:20,1107.75,1107.75,1107.75,1107.75,2,0,2.00
02/23/2005,06:21,1107.75,1107.75,1107.50,1107.75,6,1,7.00
02/23/2005,06:22,1107.75,1107.75,1107.50,1107.50,1,46,47.00
02/23/2005,06:23,1107.75,1107.75,1107.75,1107.75,74,0,74.00
02/23/2005,06:24,1107.50,1107.75,1107.50,1107.75,25,1,26.00
02/23/2005,06:25,1107.75,1107.75,1107.50,1107.75,118,5,123.00
02/23/2005,06:26,1107.75,1107.75,1107.75,1107.75,20,0,20.00
02/23/2005,06:27,1107.75,1107.75,1107.75,1107.75,3,0,3.00
02/23/2005,06:29,1107.75,1107.75,1107.75,1107.75,2,0,2.00
02/23/2005,06:30,1107.75,1107.75,1107.75,1107.75,157,0,157.00
02/23/2005,06:31,1107.75,1108.00,1107.75,1108.00,53,0,53.00
02/23/2005,06:32,1107.75,1107.75,1107.75,1107.75,0,4,4.00
02/23/2005,06:33,1107.75,1107.75,1107.75,1107.75,0,25,25.00
02/23/2005,06:34,1107.75,1107.75,1107.75,1107.75,0,114,114.00
02/23/2005,06:35,1107.75,1108.00,1107.75,1107.75,3,104,107.00
02/23/2005,06:36,1107.75,1107.75,1107.75,1107.75,0,4,4.00
02/23/2005,06:37,1107.50,1107.75,1107.50,1107.75,2,3,5.00
02/23/2005,06:38,1107.50,1107.75,1107.50,1107.75,10,1,11.00
02/23/2005,06:39,1107.75,1107.75,1107.75,1107.75,3,0,3.00
02/23/2005,06:41,1107.75,1107.75,1107.75,1107.75,206,0,206.00
02/23/2005,06:42,1107.75,1108.00,1107.75,1108.00,17,0,17.00
02/23/2005,06:43,1107.75,1107.75,1107.75,1107.75,0,3,3.00
02/23/2005,06:44,1108.00,1108.00,1107.75,1108.00,5,4,9.00
02/23/2005,06:45,1108.00,1108.00,1108.00,1108.00,6,0,6.00
02/23/2005,06:46,1108.00,1108.00,1108.00,1108.00,21,0,21.00
02/23/2005,06:47,1108.00,1108.00,1108.00,1108.00,18,0,18.00
02/23/2005,06:48,1108.00,1108.25,1108.00,1108.00,367,21,388.00
02/23/2005,06:49,1108.00,1108.25,1108.00,1108.00,1,363,364.00
02/23/2005,06:50,1108.00,1108.00,1107.75,1108.00,7,36,43.00
02/23/2005,06:51,1108.00,1108.00,1108.00,1108.00,10,0,10.00
02/23/2005,06:52,1108.00,1108.00,1108.00,1108.00,195,0,195.00
02/23/2005,06:53,1108.00,1108.00,1108.00,1108.00,3,0,3.00
02/23/2005,06:54,1108.25,1108.50,1108.25,1108.50,682,0,682.00
02/23/2005,06:55,1108.75,1108.75,1108.50,1108.75,133,14,147.00
02/23/2005,06:56,1108.75,1108.75,1108.75,1108.75,4,0,4.00
02/23/2005,06:57,1108.75,1109.00,1108.75,1108.75,384,261,645.00
02/23/2005,06:58,1108.75,1109.00,1108.75,1109.00,21,14,35.00
02/23/2005,06:59,1108.75,1109.00,1108.75,1109.00,1,21,22.00
02/23/2005,07:00,1109.00,1109.00,1108.75,1109.00,36,13,49.00
02/23/2005,07:01,1108.75,1109.00,1108.50,1108.75,34,345,379.00
02/23/2005,07:02,1108.75,1108.75,1108.50,1108.75,441,106,547.00
02/23/2005,07:03,1108.75,1109.00,1108.75,1108.75,170,436,606.00
02/23/2005,07:04,1108.75,1109.00,1108.50,1108.50,5,42,47.00
02/23/2005,07:05,1108.75,1108.75,1108.50,1108.50,5,71,76.00
02/23/2005,07:06,1108.75,1108.75,1108.75,1108.75,55,0,55.00
02/23/2005,07:07,1108.50,1108.75,1108.50,1108.75,528,21,549.00
02/23/2005,07:08,1108.75,1109.00,1108.75,1109.00,13,0,13.00
02/23/2005,07:09,1108.75,1109.00,1108.75,1108.75,21,2,23.00
02/23/2005,07:10,1108.75,1109.00,1108.75,1108.75,255,7,262.00
02/23/2005,07:11,1109.00,1109.00,1108.75,1108.75,27,2,29.00
02/23/2005,07:12,1108.75,1109.25,1108.75,1109.00,387,8,395.00
02/23/2005,07:13,1109.00,1109.25,1109.00,1109.00,113,204,317.00
02/23/2005,07:14,1109.00,1109.25,1109.00,1109.00,93,240,333.00
02/23/2005,07:15,1109.00,1109.00,1108.75,1109.00,22,10,32.00
02/23/2005,07:16,1109.00,1109.25,1109.00,1109.25,196,0,196.00
02/23/2005,07:17,1109.00,1109.25,1108.75,1109.25,218,27,245.00
02/23/2005,07:18,1109.25,1109.25,1109.00,1109.00,36,7,43.00
02/23/2005,07:19,1109.25,1109.25,1109.00,1109.00,1,6,7.00
02/23/2005,07:20,1109.25,1109.25,1109.00,1109.00,6,119,125.00
02/23/2005,07:21,1109.00,1109.25,1108.50,1108.75,183,735,918.00
02/23/2005,07:22,1108.75,1109.00,1108.75,1108.75,69,124,193.00
02/23/2005,07:23,1108.75,1109.00,1108.50,1108.75,4,80,84.00
02/23/2005,07:24,1108.75,1109.00,1108.75,1109.00,51,1,52.00
02/23/2005,07:25,1109.00,1109.00,1109.00,1109.00,314,0,314.00
02/23/2005,07:26,1109.00,1109.00,1108.75,1109.00,72,1,73.00
02/23/2005,07:27,1108.75,1109.00,1108.75,1109.00,234,14,248.00
02/23/2005,07:28,1109.00,1109.25,1109.00,1109.25,32,207,239.00
02/23/2005,07:29,1109.00,1109.25,1109.00,1109.00,114,182,296.00
02/23/2005,07:30,1109.25,1109.50,1109.00,1109.25,84,89,173.00
02/23/2005,07:31,1109.25,1112.50,1109.25,1112.25,6869,1571,8440.00
02/23/2005,07:32,1112.25,1112.50,1111.00,1111.00,1591,2755,4346.00
02/23/2005,07:33,1111.00,1111.25,1110.00,1111.00,1723,2094,3817.00
02/23/2005,07:34,1111.00,1111.25,1110.75,1111.25,436,1175,1611.00
02/23/2005,07:35,1111.00,1111.25,1110.75,1110.75,380,654,1034.00
02/23/2005,07:36,1110.75,1111.00,1110.50,1110.50,259,851,1110.00
02/23/2005,07:37,1110.50,1111.00,1110.50,1111.00,154,251,405.00
02/23/2005,07:38,1110.75,1111.00,1110.50,1110.75,390,150,540.00
02/23/2005,07:39,1110.75,1110.75,1110.50,1110.75,311,8,319.00
02/23/2005,07:40,1110.75,1111.00,1110.50,1110.75,574,583,1157.00
02/23/2005,07:41,1110.50,1110.75,1110.25,1110.50,215,815,1030.00
02/23/2005,07:42,1110.50,1111.00,1110.50,1110.75,250,314,564.00
02/23/2005,07:43,1110.75,1111.00,1110.50,1110.75,26,333,359.00
02/23/2005,07:44,1110.50,1110.50,1110.50,1110.50,0,149,149.00
02/23/2005,07:45,1110.50,1110.75,1110.50,1110.50,22,463,485.00
02/23/2005,07:46,1110.50,1110.75,1110.50,1110.50,13,242,255.00
02/23/2005,07:47,1110.50,1110.75,1110.50,1110.75,215,24,239.00
02/23/2005,07:48,1110.75,1111.00,1110.75,1111.00,28,23,51.00
02/23/2005,07:49,1110.75,1111.50,1110.75,1111.25,611,35,646.00
02/23/2005,07:50,1111.25,1111.75,1111.25,1111.50,1277,420,1697.00
02/23/2005,07:51,1111.50,1111.75,1111.50,1111.50,293,10,303.00
02/23/2005,07:52,1111.75,1111.75,1111.25,1111.25,160,168,328.00
02/23/2005,07:53,1111.50,1111.50,1111.25,1111.50,99,13,112.00
02/23/2005,07:54,1111.50,1111.50,1111.25,1111.25,101,14,115.00
02/23/2005,07:55,1111.25,1111.50,1111.25,1111.50,7,6,13.00
02/23/2005,07:56,1111.50,1111.75,1111.25,1111.75,93,9,102.00
02/23/2005,07:57,1111.50,1111.75,1111.50,1111.50,150,28,178.00
02/23/2005,07:58,1111.75,1111.75,1111.25,1111.50,40,159,199.00
02/23/2005,07:59,1111.25,1111.75,1111.25,1111.75,164,12,176.00
02/23/2005,08:00,1111.50,1111.75,1111.50,1111.50,1,240,241.00
02/23/2005,08:01,1111.50,1111.50,1111.25,1111.50,69,117,186.00
02/23/2005,08:02,1111.50,1111.50,1111.25,1111.25,169,703,872.00
02/23/2005,08:03,1111.25,1111.50,1111.25,1111.50,209,52,261.00
02/23/2005,08:04,1111.25,1111.75,1111.25,1111.75,405,27,432.00
02/23/2005,08:05,1111.75,1112.00,1111.50,1111.50,72,444,516.00
02/23/2005,08:06,1111.75,1111.75,1111.50,1111.50,1,4,5.00
02/23/2005,08:07,1111.50,1111.75,1111.50,1111.75,624,16,640.00
02/23/2005,08:08,1111.75,1112.00,1111.75,1112.00,678,7,685.00
02/23/2005,08:09,1112.00,1112.50,1111.75,1112.25,1342,419,1761.00
02/23/2005,08:10,1112.25,1112.25,1111.75,1112.00,252,703,955.00
02/23/2005,08:11,1111.75,1112.00,1111.75,1112.00,52,65,117.00
02/23/2005,08:12,1112.00,1112.00,1111.75,1111.75,22,2,24.00
02/23/2005,08:13,1111.75,1112.00,1111.75,1111.75,303,292,595.00
02/23/2005,08:14,1111.75,1111.75,1111.75,1111.75,0,235,235.00
02/23/2005,08:15,1111.75,1112.00,1111.75,1111.75,3,15,18.00
02/23/2005,08:16,1112.00,1112.00,1111.75,1111.75,33,5,38.00
02/23/2005,08:17,1112.00,1112.00,1111.75,1111.75,5,3,8.00
02/23/2005,08:18,1111.75,1112.00,1111.50,1111.50,7,785,792.00
02/23/2005,08:19,1111.50,1111.75,1111.50,1111.50,4,26,30.00
02/23/2005,08:20,1111.50,1111.75,1111.50,1111.75,2,66,68.00
02/23/2005,08:21,1111.50,1111.75,1111.50,1111.75,20,54,74.00
02/23/2005,08:22,1111.75,1111.75,1111.75,1111.75,7,0,7.00
02/23/2005,08:23,1111.75,1111.75,1111.75,1111.75,1,0,1.00
02/23/2005,08:24,1111.50,1111.75,1111.50,1111.75,578,1137,1715.00
02/23/2005,08:25,1111.75,1112.25,1111.75,1112.00,658,79,737.00
02/23/2005,08:26,1112.25,1112.25,1111.75,1112.00,64,342,406.00
02/23/2005,08:27,1112.00,1112.00,1111.75,1111.75,53,672,725.00
02/23/2005,08:28,1111.75,1112.00,1111.75,1111.75,5,434,439.00
02/23/2005,08:29,1111.75,1112.00,1111.50,1111.75,163,735,898.00
02/23/2005,08:30,1111.75,1111.75,1110.75,1111.00,269,2495,2764.00
02/23/2005,08:31,1110.75,1111.00,1110.50,1111.00,2303,2221,4524.00
02/23/2005,08:32,1110.75,1111.25,1110.75,1111.25,1866,233,2099.00
02/23/2005,08:33,1111.25,1111.75,1111.00,1111.75,2124,1022,3146.00
02/23/2005,08:34,1111.50,1112.00,1111.25,1111.25,1867,2609,4476.00
02/23/2005,08:35,1111.50,1111.75,1111.25,1111.50,3051,1065,4116.00
02/23/2005,08:36,1111.25,1112.00,1111.25,1111.50,3239,818,4057.00
02/23/2005,08:37,1111.75,1112.00,1111.50,1111.50,2429,1259,3688.00
02/23/2005,08:38,1111.50,1111.75,1111.25,1111.50,1068,1422,2490.00
02/23/2005,08:39,1111.50,1111.75,1111.25,1111.50,430,1486,1916.00
02/23/2005,08:40,1111.75,1112.00,1111.50,1111.75,1177,863,2040.00
02/23/2005,08:41,1111.75,1112.00,1111.50,1111.75,527,850,1377.00
02/23/2005,08:42,1111.50,1112.00,1111.50,1111.50,1095,273,1368.00
02/23/2005,08:43,1111.75,1111.75,1111.25,1111.75,848,1374,2222.00
02/23/2005,08:44,1111.50,1111.75,1111.50,1111.50,101,366,467.00
02/23/2005,08:45,1111.75,1112.25,1111.50,1112.00,3477,1145,4622.00
02/23/2005,08:46,1111.75,1112.00,1111.50,1111.50,787,1389,2176.00
02/23/2005,08:47,1111.50,1112.25,1111.50,1112.00,2719,792,3511.00
02/23/2005,08:48,1112.00,1112.00,1111.75,1112.00,251,979,1230.00
02/23/2005,08:49,1111.75,1112.00,1111.75,1111.75,115,783,898.00
02/23/2005,08:50,1111.75,1112.00,1111.25,1111.25,648,1231,1879.00
02/23/2005,08:51,1111.50,1111.75,1111.25,1111.50,1313,2325,3638.00
02/23/2005,08:52,1111.50,1112.25,1111.50,1112.00,2943,1119,4062.00
02/23/2005,08:53,1112.00,1112.50,1111.75,1112.25,1904,1075,2979.00
02/23/2005,08:54,1112.25,1113.00,1112.25,1112.50,3715,1691,5406.00
02/23/2005,08:55,1112.25,1112.50,1112.00,1112.00,1516,1178,2694.00
02/23/2005,08:56,1112.00,1112.25,1111.25,1111.50,1420,2810,4230.00
02/23/2005,08:57,1111.50,1111.75,1111.25,1111.50,1559,2220,3779.00
02/23/2005,08:58,1111.50,1111.75,1111.50,1111.50,510,970,1480.00
02/23/2005,08:59,1111.75,1111.75,1111.25,1111.50,213,684,897.00
02/23/2005,09:00,1111.50,1111.50,1110.50,1111.00,1046,3488,4534.00
02/23/2005,09:01,1110.75,1111.00,1110.50,1110.75,1058,725,1783.00
02/23/2005,09:02,1110.50,1110.75,1110.00,1110.50,1606,3334,4940.00
02/23/2005,09:03,1110.25,1110.50,1109.25,1109.50,1160,7234,8394.00
02/23/2005,09:04,1109.50,1109.75,1109.00,1109.50,1241,2660,3901.00
02/23/2005,09:05,1109.50,1109.75,1109.00,1109.00,2210,2765,4975.00
02/23/2005,09:06,1109.00,1109.50,1109.00,1109.50,1813,585,2398.00
02/23/2005,09:07,1109.50,1109.75,1109.50,1109.75,233,239,472.00
02/23/2005,09:08,1109.75,1109.75,1108.75,1109.00,681,2733,3414.00
02/23/2005,09:09,1109.00,1109.25,1108.75,1108.75,1317,1548,2865.00
02/23/2005,09:10,1108.75,1109.75,1108.75,1109.75,2613,597,3210.00
02/23/2005,09:11,1109.50,1109.75,1109.25,1109.50,333,1503,1836.00
02/23/2005,09:12,1109.50,1110.00,1109.50,1109.75,1666,959,2625.00
02/23/2005,09:13,1109.50,1110.75,1109.50,1110.50,4606,1234,5840.00
02/23/2005,09:14,1110.50,1110.50,1110.00,1110.50,1224,1621,2845.00
02/23/2005,09:15,1110.25,1110.50,1110.00,1110.50,490,443,933.00
02/23/2005,09:16,1110.50,1110.75,1110.00,1110.25,1001,1323,2324.00
02/23/2005,09:17,1110.50,1110.50,1109.75,1110.00,522,884,1406.00
02/23/2005,09:18,1110.00,1111.00,1110.00,1110.75,2247,2549,4796.00
02/23/2005,09:19,1110.75,1110.75,1110.50,1110.50,346,544,890.00
02/23/2005,09:20,1110.50,1110.75,1110.25,1110.25,814,627,1441.00
02/23/2005,09:21,1110.25,1111.00,1110.25,1110.75,638,371,1009.00
02/23/2005,09:22,1110.75,1111.75,1110.75,1111.50,4141,480,4621.00
02/23/2005,09:23,1111.50,1112.00,1111.25,1111.75,3301,2935,6236.00
02/23/2005,09:24,1112.00,1112.00,1111.25,1111.75,2167,1680,3847.00
02/23/2005,09:25,1111.75,1111.75,1111.25,1111.50,630,2055,2685.00
02/23/2005,09:26,1111.25,1112.00,1111.25,1111.50,4700,1158,5858.00
02/23/2005,09:27,1111.75,1111.75,1111.25,1111.25,453,1109,1562.00
02/23/2005,09:28,1111.50,1111.50,1111.25,1111.25,1162,746,1908.00
02/23/2005,09:29,1111.25,1111.50,1111.00,1111.50,1740,453,2193.00
02/23/2005,09:30,1111.75,1111.75,1111.25,1111.50,657,223,880.00
02/23/2005,09:31,1111.50,1111.75,1111.25,1111.50,1504,757,2261.00
02/23/2005,09:32,1111.50,1112.00,1111.25,1112.00,2250,119,2369.00
02/23/2005,09:33,1112.00,1112.00,1111.75,1111.75,570,642,1212.00
02/23/2005,09:34,1111.75,1112.25,1111.50,1111.75,1866,1039,2905.00
02/23/2005,09:35,1111.50,1111.75,1111.25,1111.25,948,1291,2239.00
02/23/2005,09:36,1111.50,1111.50,1110.75,1110.75,204,3651,3855.00
02/23/2005,09:37,1110.75,1111.00,1110.25,1110.25,503,3624,4127.00
02/23/2005,09:38,1110.25,1110.75,1110.00,1110.50,1778,1469,3247.00
02/23/2005,09:39,1110.50,1110.75,1110.25,1110.50,121,811,932.00
02/23/2005,09:40,1110.50,1111.25,1110.25,1111.00,2077,196,2273.00
02/23/2005,09:41,1111.00,1111.00,1110.50,1111.00,1211,493,1704.00
02/23/2005,09:42,1111.00,1111.00,1110.75,1111.00,108,601,709.00
02/23/2005,09:43,1111.00,1111.00,1110.00,1110.25,1202,1967,3169.00
02/23/2005,09:44,1110.25,1110.25,1110.00,1110.00,264,1530,1794.00
02/23/2005,09:45,1110.00,1110.25,1109.50,1109.75,376,1742,2118.00
02/23/2005,09:46,1109.75,1110.00,1109.50,1110.00,1286,76,1362.00
02/23/2005,09:47,1110.00,1110.25,1109.75,1110.00,1010,96,1106.00
02/23/2005,09:48,1110.25,1111.00,1110.00,1110.75,2121,849,2970.00
02/23/2005,09:49,1110.75,1111.00,1110.25,1110.75,1576,768,2344.00
02/23/2005,09:50,1110.75,1110.75,1110.25,1110.25,112,316,428.00
02/23/2005,09:51,1110.25,1110.50,1110.25,1110.50,142,83,225.00
02/23/2005,09:52,1110.50,1110.50,1110.00,1110.50,615,531,1146.00
02/23/2005,09:53,1110.25,1110.50,1110.00,1110.00,62,464,526.00
02/23/2005,09:54,1110.25,1110.25,1110.00,1110.00,317,101,418.00
02/23/2005,09:55,1110.00,1110.00,1108.50,1108.50,1303,5608,6911.00
02/23/2005,09:56,1108.50,1109.00,1108.25,1108.75,1610,2104,3714.00
02/23/2005,09:57,1108.75,1109.25,1108.25,1108.75,1736,1425,3161.00
02/23/2005,09:58,1109.00,1109.25,1108.50,1109.25,418,312,730.00
02/23/2005,09:59,1109.25,1109.75,1109.00,1109.75,1672,422,2094.00
02/23/2005,10:00,1109.50,1110.00,1109.50,1110.00,1583,1090,2673.00
02/23/2005,10:01,1110.00,1110.00,1109.25,1109.50,422,520,942.00
02/23/2005,10:02,1109.25,1109.75,1109.25,1109.50,705,354,1059.00
02/23/2005,10:03,1109.75,1110.25,1109.50,1109.75,1168,247,1415.00
02/23/2005,10:04,1109.75,1110.00,1109.25,1109.50,65,461,526.00
02/23/2005,10:05,1109.25,1109.75,1109.25,1109.50,421,860,1281.00
02/23/2005,10:06,1109.50,1110.25,1109.50,1110.00,1809,685,2494.00
02/23/2005,10:07,1110.00,1110.75,1110.00,1110.25,1557,777,2334.00
02/23/2005,10:08,1110.25,1110.75,1110.25,1110.50,421,414,835.00
02/23/2005,10:09,1110.50,1110.75,1110.25,1110.75,138,573,711.00
02/23/2005,10:10,1110.50,1110.75,1110.50,1110.50,9,224,233.00
02/23/2005,10:11,1110.50,1110.50,1110.00,1110.00,105,766,871.00
02/23/2005,10:12,1110.00,1110.25,1110.00,1110.25,1060,598,1658.00
02/23/2005,10:13,1110.25,1110.25,1110.00,1110.25,20,44,64.00
02/23/2005,10:14,1110.25,1110.25,1110.00,1110.00,298,71,369.00
02/23/2005,10:15,1110.00,1110.25,1110.00,1110.25,73,19,92.00
02/23/2005,10:16,1110.25,1111.00,1110.25,1110.75,1681,449,2130.00
02/23/2005,10:17,1110.75,1111.75,1110.50,1111.25,3361,1513,4874.00
02/23/2005,10:18,1111.25,1112.00,1111.25,1111.75,1364,187,1551.00
02/23/2005,10:19,1111.50,1112.00,1111.50,1111.75,811,706,1517.00
02/23/2005,10:20,1112.00,1112.00,1111.50,1111.50,304,434,738.00
02/23/2005,10:21,1111.50,1111.75,1111.50,1111.50,322,174,496.00
02/23/2005,10:22,1111.75,1111.75,1111.25,1111.50,780,1061,1841.00
02/23/2005,10:23,1111.50,1111.75,1111.50,1111.75,125,236,361.00
02/23/2005,10:24,1111.75,1112.50,1111.75,1112.50,3477,282,3759.00
02/23/2005,10:25,1112.50,1112.75,1112.25,1112.25,2290,941,3231.00
02/23/2005,10:26,1112.25,1113.00,1112.25,1112.50,2246,911,3157.00
02/23/2005,10:27,1112.50,1112.75,1112.25,1112.50,40,1152,1192.00
02/23/2005,10:28,1112.25,1112.25,1111.75,1112.00,321,1464,1785.00
02/23/2005,10:29,1112.25,1112.50,1112.00,1112.25,395,65,460.00
02/23/2005,10:30,1112.25,1112.50,1112.00,1112.25,179,926,1105.00
02/23/2005,10:31,1112.25,1112.50,1112.00,1112.50,1343,276,1619.00
02/23/2005,10:32,1112.50,1113.50,1112.25,1113.50,5929,482,6411.00
02/23/2005,10:33,1113.50,1114.25,1113.25,1114.00,5033,2169,7202.00
02/23/2005,10:34,1113.75,1114.00,1113.75,1113.75,1031,661,1692.00
02/23/2005,10:35,1114.00,1114.00,1113.50,1113.50,79,1648,1727.00
02/23/2005,10:36,1113.50,1113.75,1113.00,1113.25,1293,1243,2536.00
02/23/2005,10:37,1113.25,1113.50,1113.25,1113.25,366,415,781.00
02/23/2005,10:38,1113.50,1113.50,1113.25,1113.50,364,96,460.00
02/23/2005,10:39,1113.50,1113.50,1113.25,1113.25,44,156,200.00
02/23/2005,10:40,1113.25,1113.50,1113.25,1113.25,494,350,844.00
02/23/2005,10:41,1113.50,1113.50,1113.00,1113.50,757,1506,2263.00
02/23/2005,10:42,1113.50,1113.50,1113.25,1113.25,52,52,104.00
02/23/2005,10:43,1113.50,1113.50,1113.25,1113.50,78,109,187.00
02/23/2005,10:44,1113.50,1113.50,1113.25,1113.25,180,40,220.00
02/23/2005,10:45,1113.25,1113.50,1113.25,1113.50,741,336,1077.00
02/23/2005,10:46,1113.50,1113.50,1113.00,1113.25,63,454,517.00
02/23/2005,10:47,1113.25,1113.25,1112.75,1113.25,425,1151,1576.00
02/23/2005,10:48,1113.00,1113.25,1112.50,1112.50,184,1224,1408.00
02/23/2005,10:49,1112.50,1113.00,1112.50,1112.75,879,864,1743.00
02/23/2005,10:50,1113.00,1113.25,1112.75,1112.75,1486,139,1625.00
02/23/2005,10:51,1113.00,1113.00,1112.50,1112.50,41,1121,1162.00
02/23/2005,10:52,1112.50,1112.75,1112.25,1112.50,805,504,1309.00
02/23/2005,10:53,1112.50,1113.00,1112.50,1112.75,485,110,595.00
02/23/2005,10:54,1113.00,1113.00,1112.75,1112.75,112,42,154.00
02/23/2005,10:55,1112.75,1113.00,1112.50,1112.75,241,542,783.00
02/23/2005,10:56,1112.50,1112.75,1112.50,1112.50,32,41,73.00
02/23/2005,10:57,1112.50,1113.00,1112.50,1113.00,337,59,396.00
02/23/2005,10:58,1113.00,1113.00,1112.25,1112.50,136,1043,1179.00
02/23/2005,10:59,1112.50,1112.50,1112.25,1112.50,304,157,461.00
02/23/2005,11:00,1112.50,1113.25,1112.50,1113.25,1203,29,1232.00
02/23/2005,11:01,1113.00,1113.50,1113.00,1113.50,877,277,1154.00
02/23/2005,11:02,1113.50,1113.50,1113.00,1113.25,173,1814,1987.00
02/23/2005,11:03,1113.00,1113.25,1113.00,1113.00,36,105,141.00
02/23/2005,11:04,1113.25,1113.25,1112.75,1113.00,359,1119,1478.00
02/23/2005,11:05,1113.00,1113.25,1113.00,1113.00,132,670,802.00
02/23/2005,11:06,1113.00,1113.75,1113.00,1113.50,2603,1603,4206.00
02/23/2005,11:07,1113.50,1113.50,1112.75,1112.75,1264,2463,3727.00
02/23/2005,11:08,1112.75,1113.00,1112.50,1113.00,691,574,1265.00
02/23/2005,11:09,1112.75,1113.25,1112.75,1113.00,568,575,1143.00
02/23/2005,11:10,1112.75,1113.00,1112.75,1112.75,290,336,626.00
02/23/2005,11:11,1113.00,1113.25,1112.75,1113.00,409,136,545.00
02/23/2005,11:12,1112.75,1113.00,1112.75,1113.00,51,231,282.00
02/23/2005,11:13,1112.75,1113.00,1112.75,1112.75,13,358,371.00
02/23/2005,11:14,1112.75,1113.00,1112.50,1112.75,529,752,1281.00
02/23/2005,11:15,1113.00,1113.50,1112.75,1113.25,626,520,1146.00
02/23/2005,11:16,1113.25,1113.50,1113.00,1113.25,62,228,290.00
02/23/2005,11:17,1113.25,1113.50,1113.00,1113.50,185,180,365.00
02/23/2005,11:18,1113.25,1113.25,1113.00,1113.00,17,170,187.00
02/23/2005,11:19,1113.00,1113.25,1113.00,1113.25,17,123,140.00
02/23/2005,11:20,1113.00,1113.25,1112.75,1113.00,251,935,1186.00
02/23/2005,11:21,1113.00,1113.25,1112.75,1113.25,624,26,650.00
02/23/2005,11:22,1113.00,1113.50,1113.00,1113.50,461,126,587.00
02/23/2005,11:23,1113.50,1113.50,1112.75,1113.00,95,684,779.00
02/23/2005,11:24,1113.00,1113.25,1113.00,1113.00,6,24,30.00
02/23/2005,11:25,1113.00,1113.00,1112.75,1113.00,26,156,182.00
02/23/2005,11:26,1113.00,1113.00,1112.50,1112.75,45,832,877.00
02/23/2005,11:27,1112.50,1112.75,1112.50,1112.75,342,331,673.00
02/23/2005,11:28,1112.50,1112.75,1112.25,1112.75,131,573,704.00
02/23/2005,11:29,1112.75,1113.00,1112.50,1113.00,914,226,1140.00
02/23/2005,11:30,1112.75,1113.00,1112.75,1113.00,261,19,280.00
02/23/2005,11:31,1113.00,1113.25,1112.75,1113.00,262,305,567.00
02/23/2005,11:32,1112.75,1113.00,1112.75,1113.00,22,76,98.00
02/23/2005,11:33,1112.75,1113.00,1112.50,1112.75,245,409,654.00
02/23/2005,11:34,1112.75,1113.00,1112.50,1112.75,128,112,240.00
02/23/2005,11:35,1113.00,1113.00,1112.75,1112.75,259,53,312.00
02/23/2005,11:36,1112.75,1113.25,1112.75,1113.00,475,111,586.00
02/23/2005,11:37,1113.00,1113.00,1112.50,1112.75,106,243,349.00
02/23/2005,11:38,1112.50,1112.50,1112.25,1112.50,150,511,661.00
02/23/2005,11:39,1112.50,1112.75,1112.25,1112.75,421,19,440.00
02/23/2005,11:40,1112.50,1112.50,1112.25,1112.50,150,191,341.00
02/23/2005,11:41,1112.50,1112.50,1112.00,1112.00,168,1014,1182.00
02/23/2005,11:42,1112.00,1112.00,1111.75,1112.00,174,801,975.00
02/23/2005,11:43,1111.75,1112.00,1111.75,1112.00,88,150,238.00
02/23/2005,11:44,1112.00,1112.25,1111.75,1112.00,485,336,821.00
02/23/2005,11:45,1112.00,1112.00,1111.75,1112.00,94,7,101.00
02/23/2005,11:46,1111.75,1112.00,1111.75,1112.00,110,9,119.00
02/23/2005,11:47,1112.00,1112.25,1112.00,1112.25,323,42,365.00
02/23/2005,11:48,1112.25,1112.25,1112.00,1112.25,311,64,375.00
02/23/2005,11:49,1112.00,1112.25,1112.00,1112.00,69,31,100.00
02/23/2005,11:50,1112.25,1112.50,1112.00,1112.50,196,26,222.00
02/23/2005,11:51,1112.25,1112.50,1112.25,1112.50,52,20,72.00
02/23/2005,11:52,1112.25,1112.50,1112.25,1112.50,290,30,320.00
02/23/2005,11:53,1112.25,1112.50,1112.25,1112.50,52,5,57.00
02/23/2005,11:54,1112.50,1112.50,1112.25,1112.25,38,30,68.00
02/23/2005,11:55,1112.25,1112.50,1112.25,1112.25,219,189,408.00
02/23/2005,11:56,1112.25,1112.50,1112.25,1112.25,25,16,41.00
02/23/2005,11:57,1112.50,1112.50,1112.25,1112.50,400,44,444.00
02/23/2005,11:58,1112.50,1112.50,1112.25,1112.25,23,274,297.00
02/23/2005,11:59,1112.25,1112.50,1112.00,1112.50,83,507,590.00
02/23/2005,12:00,1112.25,1112.75,1112.25,1112.75,708,67,775.00
02/23/2005,12:01,1112.50,1113.00,1112.50,1113.00,880,19,899.00
02/23/2005,12:02,1113.00,1113.00,1112.75,1113.00,74,125,199.00
02/23/2005,12:03,1113.00,1113.00,1112.75,1112.75,200,11,211.00
02/23/2005,12:04,1113.00,1113.25,1112.75,1112.75,976,372,1348.00
02/23/2005,12:05,1113.00,1113.25,1112.75,1113.00,569,25,594.00
02/23/2005,12:06,1113.00,1113.25,1113.00,1113.00,134,85,219.00
02/23/2005,12:07,1113.25,1113.25,1112.50,1112.75,486,698,1184.00
02/23/2005,12:08,1112.50,1112.75,1112.50,1112.50,1,156,157.00
02/23/2005,12:09,1112.50,1112.75,1112.25,1112.50,37,351,388.00
02/23/2005,12:10,1112.50,1112.50,1111.75,1112.00,465,700,1165.00
02/23/2005,12:11,1112.00,1112.25,1111.00,1111.25,777,3513,4290.00
02/23/2005,12:12,1111.25,1111.50,1111.25,1111.25,72,2288,2360.00
02/23/2005,12:13,1111.50,1111.50,1111.25,1111.50,39,660,699.00
02/23/2005,12:14,1111.50,1111.50,1111.25,1111.25,376,93,469.00
02/23/2005,12:15,1111.50,1111.50,1111.25,1111.25,258,418,676.00
02/23/2005,12:16,1111.25,1111.50,1111.00,1111.25,359,512,871.00
02/23/2005,12:17,1111.25,1111.50,1111.25,1111.50,122,163,285.00
02/23/2005,12:18,1111.50,1112.25,1111.25,1112.00,1217,286,1503.00
02/23/2005,12:19,1111.75,1112.00,1111.50,1111.75,120,195,315.00
02/23/2005,12:20,1111.75,1111.75,1111.50,1111.75,215,59,274.00
02/23/2005,12:21,1111.50,1112.00,1111.50,1112.00,205,78,283.00
02/23/2005,12:22,1112.00,1112.00,1111.25,1111.50,572,1160,1732.00
02/23/2005,12:23,1111.50,1111.75,1110.25,1110.75,1274,3858,5132.00
02/23/2005,12:24,1111.00,1111.00,1110.75,1110.75,47,315,362.00
02/23/2005,12:25,1110.75,1111.00,1110.75,1111.00,25,723,748.00
02/23/2005,12:26,1111.00,1111.00,1110.50,1111.00,291,712,1003.00
02/23/2005,12:27,1111.00,1111.50,1110.75,1111.50,1555,68,1623.00
02/23/2005,12:28,1111.50,1111.50,1111.00,1111.00,10,488,498.00
02/23/2005,12:29,1111.00,1111.25,1110.75,1111.00,820,604,1424.00
02/23/2005,12:30,1111.00,1111.25,1110.75,1110.75,95,1228,1323.00
02/23/2005,12:31,1111.00,1111.25,1110.75,1111.00,930,17,947.00
02/23/2005,12:32,1111.25,1111.25,1110.75,1111.00,56,544,600.00
02/23/2005,12:33,1111.00,1111.00,1110.25,1110.75,178,811,989.00
02/23/2005,12:34,1110.50,1110.75,1110.50,1110.75,11,1529,1540.00
02/23/2005,12:35,1110.50,1111.25,1110.50,1111.00,1572,118,1690.00
02/23/2005,12:36,1111.00,1111.25,1111.00,1111.25,13,326,339.00
02/23/2005,12:37,1111.25,1111.25,1111.00,1111.00,24,827,851.00
02/23/2005,12:38,1111.00,1111.75,1111.00,1111.75,1179,138,1317.00
02/23/2005,12:39,1111.75,1111.75,1111.00,1111.25,630,712,1342.00
02/23/2005,12:40,1111.25,1111.75,1111.25,1111.50,351,123,474.00
02/23/2005,12:41,1111.75,1111.75,1111.00,1111.00,136,1026,1162.00
02/23/2005,12:42,1111.00,1111.25,1110.25,1110.25,842,4455,5297.00
02/23/2005,12:43,1110.25,1110.75,1110.00,1110.25,1882,1788,3670.00
02/23/2005,12:44,1110.25,1110.75,1110.25,1110.50,520,459,979.00
02/23/2005,12:45,1110.50,1110.75,1110.25,1110.50,56,972,1028.00
02/23/2005,12:46,1110.50,1111.75,1110.25,1111.50,2608,932,3540.00
02/23/2005,12:47,1111.50,1111.75,1111.25,1111.75,1355,788,2143.00
02/23/2005,12:48,1111.50,1111.75,1111.25,1111.25,76,1018,1094.00
02/23/2005,12:49,1111.50,1111.50,1111.25,1111.50,368,463,831.00
02/23/2005,12:50,1111.75,1112.00,1111.50,1111.75,753,316,1069.00
02/23/2005,12:51,1111.75,1112.50,1111.75,1112.00,2740,2045,4785.00
02/23/2005,12:52,1112.25,1112.25,1111.50,1111.75,191,486,677.00
02/23/2005,12:53,1111.75,1112.00,1111.75,1112.00,615,105,720.00
02/23/2005,12:54,1112.00,1112.25,1112.00,1112.25,174,159,333.00
02/23/2005,12:55,1112.25,1112.50,1112.00,1112.25,718,518,1236.00
02/23/2005,12:56,1112.25,1112.25,1112.00,1112.25,29,16,45.00
02/23/2005,12:57,1112.25,1112.50,1112.00,1112.00,976,790,1766.00
02/23/2005,12:58,1112.00,1112.50,1112.00,1112.25,342,49,391.00
02/23/2005,12:59,1112.25,1112.50,1112.25,1112.25,32,282,314.00
02/23/2005,13:00,1112.25,1112.50,1112.00,1112.25,588,564,1152.00
02/23/2005,13:01,1112.25,1112.75,1111.75,1112.00,2761,2108,4869.00
02/23/2005,13:02,1112.25,1112.25,1111.50,1112.00,748,547,1295.00
02/23/2005,13:03,1112.00,1112.50,1111.75,1112.00,1990,757,2747.00
02/23/2005,13:04,1112.00,1112.00,1111.00,1111.25,1858,3216,5074.00
02/23/2005,13:05,1111.25,1112.50,1111.00,1112.25,2706,1472,4178.00
02/23/2005,13:06,1112.25,1112.75,1112.00,1112.25,1810,752,2562.00
02/23/2005,13:07,1112.25,1113.50,1112.00,1113.50,3953,697,4650.00
02/23/2005,13:08,1113.25,1113.50,1113.00,1113.25,137,367,504.00
02/23/2005,13:09,1113.25,1113.25,1112.25,1112.50,417,1290,1707.00
02/23/2005,13:10,1112.50,1112.75,1112.50,1112.50,39,171,210.00
02/23/2005,13:11,1112.50,1112.50,1112.00,1112.00,22,2010,2032.00
02/23/2005,13:12,1112.00,1112.00,1111.25,1111.50,587,874,1461.00
02/23/2005,13:13,1111.50,1112.00,1111.25,1111.75,497,196,693.00
02/23/2005,13:14,1111.75,1111.75,1110.75,1110.75,113,2766,2879.00
02/23/2005,13:15,1110.75,1111.25,1110.50,1111.00,1294,1310,2604.00
02/23/2005,13:16,1110.75,1111.25,1110.75,1111.00,455,370,825.00
02/23/2005,13:17,1111.00,1111.25,1110.75,1111.00,125,937,1062.00
02/23/2005,13:18,1111.00,1111.25,1110.25,1111.00,1509,2307,3816.00
02/23/2005,13:19,1111.00,1111.50,1110.75,1111.50,1530,196,1726.00
02/23/2005,13:20,1111.50,1111.75,1111.25,1111.75,1748,104,1852.00
02/23/2005,13:21,1111.50,1112.50,1111.50,1112.00,2366,526,2892.00
02/23/2005,13:22,1112.00,1112.75,1112.00,1112.50,1486,557,2043.00
02/23/2005,13:23,1112.50,1112.50,1112.25,1112.25,216,420,636.00
02/23/2005,13:24,1112.50,1112.50,1112.00,1112.25,154,562,716.00
02/23/2005,13:25,1112.25,1112.25,1112.00,1112.25,58,42,100.00
02/23/2005,13:26,1112.25,1112.50,1111.75,1112.50,394,286,680.00
02/23/2005,13:27,1112.50,1113.50,1112.25,1112.75,4500,1067,5567.00
02/23/2005,13:28,1112.75,1112.75,1112.50,1112.75,631,97,728.00
02/23/2005,13:29,1112.50,1112.75,1112.50,1112.50,467,363,830.00
02/23/2005,13:30,1112.50,1113.25,1112.50,1113.25,1680,416,2096.00
02/23/2005,13:31,1113.00,1113.25,1113.00,1113.00,681,491,1172.00
02/23/2005,13:32,1113.25,1113.50,1113.00,1113.25,1203,741,1944.00
02/23/2005,13:33,1113.25,1113.50,1113.00,1113.25,276,1302,1578.00
02/23/2005,13:34,1113.25,1114.00,1113.25,1114.00,3277,820,4097.00
02/23/2005,13:35,1114.00,1114.75,1114.00,1114.50,4962,1898,6860.00
02/23/2005,13:36,1114.25,1115.00,1114.25,1115.00,3497,1485,4982.00
02/23/2005,13:37,1114.75,1115.00,1114.50,1114.75,1518,972,2490.00
02/23/2005,13:38,1114.75,1115.00,1114.25,1114.25,109,1968,2077.00
02/23/2005,13:39,1114.25,1114.50,1114.00,1114.25,1105,746,1851.00
02/23/2005,13:40,1114.25,1114.50,1114.00,1114.25,682,1057,1739.00
02/23/2005,13:41,1114.50,1114.50,1113.75,1113.75,115,658,773.00
02/23/2005,13:42,1113.75,1114.00,1113.50,1113.75,813,849,1662.00
02/23/2005,13:43,1113.75,1114.50,1113.75,1114.25,939,78,1017.00
02/23/2005,13:44,1114.50,1114.50,1114.00,1114.00,687,1077,1764.00
02/23/2005,13:45,1113.75,1114.00,1113.75,1114.00,64,767,831.00
02/23/2005,13:46,1113.75,1114.25,1113.75,1113.75,817,551,1368.00
02/23/2005,13:47,1113.75,1114.00,1113.75,1113.75,22,958,980.00
02/23/2005,13:48,1113.75,1114.00,1113.50,1113.75,13,588,601.00
02/23/2005,13:49,1113.75,1114.50,1113.75,1114.25,996,218,1214.00
02/23/2005,13:50,1114.25,1114.75,1114.25,1114.50,808,829,1637.00
02/23/2005,13:51,1114.50,1115.00,1114.50,1114.75,1058,933,1991.00
02/23/2005,13:52,1114.75,1115.00,1114.50,1114.50,1367,459,1826.00
02/23/2005,13:53,1114.75,1114.75,1114.25,1114.25,128,751,879.00
02/23/2005,13:54,1114.25,1114.25,1113.50,1113.75,1972,1996,3968.00
02/23/2005,13:55,1113.75,1114.00,1113.75,1114.00,98,114,212.00
02/23/2005,13:56,1114.00,1114.00,1113.75,1113.75,68,110,178.00
02/23/2005,13:57,1113.75,1114.00,1113.50,1113.75,203,296,499.00
02/23/2005,13:58,1113.75,1114.00,1113.75,1114.00,431,178,609.00
02/23/2005,13:59,1113.75,1114.25,1113.75,1114.25,492,37,529.00
02/23/2005,14:00,1114.00,1114.50,1114.00,1114.50,201,277,478.00
02/23/2005,14:01,1114.50,1114.75,1114.00,1114.00,403,324,727.00
02/23/2005,14:02,1114.00,1114.25,1113.75,1114.00,334,273,607.00
02/23/2005,14:03,1113.75,1114.00,1113.75,1113.75,99,49,148.00
02/23/2005,14:04,1113.75,1114.25,1113.75,1114.00,693,647,1340.00
02/23/2005,14:05,1114.00,1114.75,1113.75,1114.50,1178,274,1452.00
02/23/2005,14:06,1114.75,1114.75,1114.00,1114.00,44,558,602.00
02/23/2005,14:07,1114.00,1114.50,1114.00,1114.00,361,368,729.00
02/23/2005,14:08,1114.00,1114.25,1114.00,1114.25,96,39,135.00
02/23/2005,14:09,1114.25,1114.50,1114.00,1114.25,268,265,533.00
02/23/2005,14:10,1114.25,1114.50,1114.25,1114.25,20,181,201.00
02/23/2005,14:11,1114.25,1114.75,1114.25,1114.75,764,23,787.00
02/23/2005,14:12,1114.75,1115.00,1114.50,1115.00,1515,435,1950.00
02/23/2005,14:13,1115.00,1115.00,1114.75,1114.75,924,94,1018.00
02/23/2005,14:14,1114.75,1114.75,1114.00,1114.25,340,981,1321.00
02/23/2005,14:15,1114.25,1115.00,1114.00,1115.00,1195,343,1538.00
02/23/2005,14:16,1115.00,1115.50,1114.75,1115.25,3079,1032,4111.00
02/23/2005,14:17,1115.25,1115.50,1115.00,1115.25,1014,369,1383.00
02/23/2005,14:18,1115.25,1115.25,1114.75,1115.25,609,472,1081.00
02/23/2005,14:19,1115.25,1115.75,1115.25,1115.75,2354,296,2650.00
02/23/2005,14:20,1115.75,1116.25,1115.50,1116.25,3147,1221,4368.00
02/23/2005,14:21,1116.25,1116.75,1115.75,1116.50,4536,2319,6855.00
02/23/2005,14:22,1116.50,1117.00,1116.25,1116.50,2665,2313,4978.00
02/23/2005,14:23,1116.75,1116.75,1116.25,1116.25,412,1586,1998.00
02/23/2005,14:24,1116.25,1116.50,1116.00,1116.25,1083,479,1562.00
02/23/2005,14:25,1116.50,1116.50,1116.00,1116.25,100,954,1054.00
02/23/2005,14:26,1116.25,1116.25,1116.00,1116.00,944,621,1565.00
02/23/2005,14:27,1116.00,1116.50,1116.00,1116.25,319,231,550.00
02/23/2005,14:28,1116.25,1116.75,1116.25,1116.50,1361,558,1919.00
02/23/2005,14:29,1116.50,1116.75,1116.25,1116.25,533,304,837.00
02/23/2005,14:30,1116.50,1116.50,1116.00,1116.25,1055,584,1639.00
02/23/2005,14:31,1116.25,1116.50,1116.00,1116.50,885,273,1158.00
02/23/2005,14:32,1116.25,1116.50,1116.25,1116.25,345,317,662.00
02/23/2005,14:33,1116.25,1116.50,1116.00,1116.00,742,1031,1773.00
02/23/2005,14:34,1116.25,1116.25,1116.00,1116.00,207,783,990.00
02/23/2005,14:35,1116.00,1116.25,1115.75,1116.00,414,387,801.00
02/23/2005,14:36,1116.00,1116.25,1116.00,1116.25,485,83,568.00
02/23/2005,14:37,1116.25,1116.25,1116.00,1116.00,151,394,545.00
02/23/2005,14:38,1116.00,1116.25,1116.00,1116.25,37,481,518.00
02/23/2005,14:39,1116.25,1116.50,1116.00,1116.50,1011,136,1147.00
02/23/2005,14:40,1116.25,1116.50,1115.75,1116.00,59,1097,1156.00
02/23/2005,14:41,1115.75,1116.00,1115.00,1115.50,1083,3843,4926.00
02/23/2005,14:42,1115.25,1115.50,1114.75,1115.00,397,1179,1576.00
02/23/2005,14:43,1114.75,1115.25,1114.75,1115.00,1143,734,1877.00
02/23/2005,14:44,1115.00,1115.25,1114.75,1115.00,536,692,1228.00
02/23/2005,14:45,1115.00,1115.50,1114.75,1115.50,898,48,946.00
02/23/2005,14:46,1115.25,1115.75,1115.00,1115.75,1808,1274,3082.00
02/23/2005,14:47,1115.50,1116.00,1115.50,1115.75,900,829,1729.00
02/23/2005,14:48,1115.75,1115.75,1115.50,1115.50,780,504,1284.00
02/23/2005,14:49,1115.50,1115.75,1115.25,1115.50,326,379,705.00
02/23/2005,14:50,1115.50,1115.75,1115.50,1115.50,275,318,593.00
02/23/2005,14:51,1115.75,1115.75,1115.25,1115.25,161,847,1008.00
02/23/2005,14:52,1115.25,1115.50,1115.25,1115.25,54,562,616.00
02/23/2005,14:53,1115.25,1115.50,1115.00,1115.25,916,644,1560.00
02/23/2005,14:54,1115.00,1115.50,1115.00,1115.50,636,283,919.00
02/23/2005,14:55,1115.50,1115.50,1115.00,1115.00,57,481,538.00
02/23/2005,14:56,1115.00,1115.25,1114.50,1114.50,205,2693,2898.00
02/23/2005,14:57,1114.75,1114.75,1114.25,1114.50,1254,1174,2428.00
02/23/2005,14:58,1114.25,1114.50,1114.00,1114.00,851,613,1464.00
02/23/2005,14:59,1114.00,1114.50,1114.00,1114.50,515,226,741.00
02/23/2005,15:00,1114.25,1114.75,1114.25,1114.50,3042,1862,4904.00
02/23/2005,15:01,1114.75,1115.25,1114.50,1114.75,2996,2835,5831.00
02/23/2005,15:02,1114.75,1115.00,1114.50,1115.00,945,867,1812.00
02/23/2005,15:03,1115.00,1115.25,1114.75,1115.25,635,1970,2605.00
02/23/2005,15:04,1115.00,1115.25,1114.75,1114.75,22,522,544.00
02/23/2005,15:05,1114.75,1115.00,1114.75,1115.00,129,204,333.00
02/23/2005,15:06,1114.75,1115.00,1114.50,1114.75,735,1518,2253.00
02/23/2005,15:07,1114.75,1114.75,1114.50,1114.75,78,83,161.00
02/23/2005,15:08,1114.75,1115.00,1114.50,1114.75,395,23,418.00
02/23/2005,15:09,1114.75,1115.00,1114.75,1115.00,202,240,442.00
02/23/2005,15:10,1115.00,1115.00,1114.75,1114.75,260,327,587.00
02/23/2005,15:11,1115.00,1115.25,1114.75,1115.00,789,397,1186.00
02/23/2005,15:12,1115.00,1115.00,1114.75,1114.75,57,969,1026.00
02/23/2005,15:13,1114.75,1115.25,1114.75,1115.25,597,847,1444.00
02/23/2005,15:14,1115.00,1115.50,1115.00,1115.25,1184,780,1964.00
02/23/2005,15:15,1115.25,1116.00,1115.25,1116.00,4293,1449,5742.00
02/23/2005,15:16,1115.75,1116.00,1115.75,1116.00,84,82,166.00
02/23/2005,15:31,1115.75,1116.00,1115.50,1115.75,131,334,465.00
02/23/2005,15:32,1115.75,1115.75,1115.75,1115.75,34,0,34.00
02/23/2005,15:33,1115.75,1115.75,1115.50,1115.50,7,5,12.00
02/23/2005,15:34,1115.50,1115.75,1115.50,1115.75,52,1,53.00
02/23/2005,15:35,1115.75,1115.75,1115.75,1115.75,227,0,227.00
02/23/2005,15:36,1115.50,1115.75,1115.50,1115.75,51,51,102.00
02/23/2005,15:37,1115.75,1116.00,1115.75,1115.75,148,3,151.00
02/23/2005,15:39,1116.00,1116.00,1115.75,1115.75,1,1,2.00
02/23/2005,15:41,1116.00,1116.25,1116.00,1116.00,117,113,230.00
02/23/2005,15:42,1116.00,1116.00,1115.75,1115.75,0,18,18.00
02/23/2005,15:43,1116.00,1116.25,1116.00,1116.00,42,6,48.00
02/23/2005,15:44,1116.25,1116.25,1116.25,1116.25,1,0,1.00
02/23/2005,15:45,1116.25,1116.25,1116.25,1116.25,20,0,20.00
02/23/2005,15:46,1116.25,1116.25,1116.00,1116.00,1,1,2.00
02/23/2005,15:47,1116.25,1116.25,1116.25,1116.25,9,0,9.00
02/23/2005,15:48,1116.25,1116.50,1116.00,1116.25,109,36,145.00
02/23/2005,15:49,1116.25,1116.25,1116.25,1116.25,0,1,1.00
02/23/2005,15:50,1116.25,1116.25,1116.25,1116.25,0,2,2.00
02/23/2005,15:51,1116.00,1116.00,1116.00,1116.00,0,1,1.00
02/23/2005,15:52,1116.00,1116.25,1116.00,1116.25,10,1,11.00
02/23/2005,15:54,1116.00,1116.25,1116.00,1116.25,6,2,8.00
02/23/2005,15:55,1116.00,1116.00,1116.00,1116.00,0,2,2.00
02/23/2005,15:56,1116.00,1116.00,1116.00,1116.00,0,3,3.00
02/23/2005,15:57,1116.00,1116.00,1116.00,1116.00,0,101,101.00
02/23/2005,15:58,1116.00,1116.25,1116.00,1116.25,13,43,56.00
02/23/2005,15:59,1116.25,1116.25,1116.25,1116.25,99,0,99.00
02/23/2005,16:00,1116.25,1116.25,1116.00,1116.00,10,1,11.00
02/23/2005,17:01,1116.00,1116.00,1115.75,1116.00,11,260,271.00
02/23/2005,17:02,1116.00,1116.00,1116.00,1116.00,7,0,7.00
02/23/2005,17:03,1116.00,1116.00,1115.75,1115.75,2,3,5.00
02/23/2005,17:04,1115.75,1116.00,1115.75,1116.00,1,2,3.00
02/23/2005,17:07,1115.75,1115.75,1115.75,1115.75,0,5,5.00
02/23/2005,17:08,1115.75,1115.75,1115.75,1115.75,0,7,7.00
02/23/2005,17:10,1115.75,1115.75,1115.75,1115.75,0,5,5.00
02/23/2005,17:11,1115.75,1115.75,1115.75,1115.75,0,170,170.00
02/23/2005,17:12,1115.75,1115.75,1115.75,1115.75,0,12,12.00
02/23/2005,17:13,1115.75,1115.75,1115.75,1115.75,0,7,7.00
02/23/2005,17:14,1115.75,1115.75,1115.75,1115.75,0,6,6.00
02/23/2005,17:15,1116.00,1116.00,1116.00,1116.00,1,0,1.00
02/23/2005,17:16,1115.75,1115.75,1115.75,1115.75,0,3,3.00
02/23/2005,17:18,1115.75,1115.75,1115.75,1115.75,0,33,33.00
02/23/2005,17:19,1116.00,1116.00,1116.00,1116.00,2,0,2.00
02/23/2005,17:20,1115.75,1115.75,1115.75,1115.75,0,6,6.00
02/23/2005,17:21,1115.75,1115.75,1115.75,1115.75,0,13,13.00
02/23/2005,17:23,1115.75,1115.75,1115.75,1115.75,0,5,5.00
02/23/2005,17:26,1115.75,1115.75,1115.75,1115.75,0,17,17.00
02/23/2005,17:27,1115.75,1115.75,1115.75,1115.75,0,2,2.00
02/23/2005,17:30,1115.75,1115.75,1115.75,1115.75,0,7,7.00
02/23/2005,17:31,1115.75,1115.75,1115.75,1115.75,0,9,9.00
02/23/2005,17:32,1115.75,1115.75,1115.75,1115.75,0,2,2.00
02/23/2005,17:35,1115.75,1115.75,1115.75,1115.75,0,1,1.00
02/23/2005,17:36,1115.75,1115.75,1115.75,1115.75,0,1,1.00
02/23/2005,17:40,1116.00,1116.00,1116.00,1116.00,1,0,1.00
02/23/2005,17:46,1116.00,1116.00,1115.75,1115.75,20,6,26.00
02/23/2005,17:47,1115.75,1115.75,1115.75,1115.75,0,2,2.00
02/23/2005,17:55,1115.75,1116.00,1115.75,1116.00,3,10,13.00
02/23/2005,17:58,1115.75,1115.75,1115.75,1115.75,0,50,50.00
02/23/2005,17:59,1115.75,1115.75,1115.75,1115.75,0,2,2.00
02/23/2005,18:03,1115.75,1115.75,1115.75,1115.75,0,2,2.00
02/23/2005,18:07,1115.75,1115.75,1115.75,1115.75,0,8,8.00
02/23/2005,18:10,1116.00,1116.00,1116.00,1116.00,3,0,3.00
02/23/2005,18:11,1115.75,1115.75,1115.75,1115.75,0,13,13.00
02/23/2005,18:12,1115.75,1115.75,1115.75,1115.75,0,79,79.00
02/23/2005,18:13,1115.75,1115.75,1115.50,1115.50,0,9,9.00
02/23/2005,18:14,1115.75,1115.75,1115.75,1115.75,35,0,35.00
02/23/2005,18:16,1115.75,1115.75,1115.75,1115.75,1,0,1.00
02/23/2005,18:24,1115.50,1115.50,1115.50,1115.50,0,1,1.00
02/23/2005,18:26,1115.50,1115.50,1115.50,1115.50,0,1,1.00
02/23/2005,18:29,1115.50,1115.50,1115.50,1115.50,0,1,1.00
02/23/2005,18:30,1115.50,1115.50,1115.50,1115.50,0,2,2.00
02/23/2005,18:31,1115.75,1115.75,1115.75,1115.75,26,0,26.00
02/23/2005,18:32,1115.75,1115.75,1115.75,1115.75,1,0,1.00
02/23/2005,18:34,1115.75,1115.75,1115.75,1115.75,5,0,5.00
02/23/2005,18:36,1115.75,1115.75,1115.75,1115.75,1,0,1.00
02/23/2005,18:38,1115.75,1116.00,1115.75,1116.00,59,0,59.00
02/23/2005,18:40,1115.75,1115.75,1115.75,1115.75,0,15,15.00
02/23/2005,18:45,1115.75,1115.75,1115.75,1115.75,0,15,15.00
02/23/2005,18:47,1115.75,1116.00,1115.75,1116.00,1,5,6.00
02/23/2005,18:48,1115.75,1115.75,1115.50,1115.50,0,58,58.00
02/23/2005,18:49,1115.50,1115.50,1115.50,1115.50,0,1,1.00
02/23/2005,18:54,1115.50,1115.50,1115.50,1115.50,0,1,1.00
02/23/2005,18:58,1115.75,1115.75,1115.75,1115.75,4,0,4.00
02/23/2005,19:03,1115.50,1115.50,1115.50,1115.50,0,1,1.00
02/23/2005,19:05,1115.50,1115.50,1115.50,1115.50,0,10,10.00
02/23/2005,19:06,1115.50,1115.50,1115.50,1115.50,0,3,3.00
02/23/2005,19:07,1115.50,1115.50,1115.50,1115.50,0,3,3.00
02/23/2005,19:09,1115.50,1115.50,1115.50,1115.50,0,30,30.00
02/23/2005,19:11,1115.50,1115.50,1115.50,1115.50,0,109,109.00
02/23/2005,19:16,1115.25,1115.25,1115.25,1115.25,0,1,1.00
02/23/2005,19:18,1115.25,1115.25,1115.25,1115.25,0,8,8.00
02/23/2005,19:19,1115.25,1115.50,1115.25,1115.50,20,3,23.00
02/23/2005,19:20,1115.25,1115.25,1115.25,1115.25,0,1,1.00
02/23/2005,19:22,1115.50,1115.50,1115.50,1115.50,1,0,1.00
02/23/2005,19:27,1115.50,1115.50,1115.50,1115.50,30,0,30.00
02/23/2005,19:30,1115.50,1115.50,1115.50,1115.50,6,0,6.00
02/23/2005,19:31,1115.50,1115.50,1115.50,1115.50,3,0,3.00
02/23/2005,19:35,1115.25,1115.25,1115.25,1115.25,0,1,1.00
02/23/2005,19:37,1115.50,1115.50,1115.50,1115.50,4,0,4.00
02/23/2005,19:38,1115.25,1115.50,1115.25,1115.50,2,1,3.00
02/23/2005,19:39,1115.50,1115.50,1115.50,1115.50,15,0,15.00
02/23/2005,19:41,1115.25,1115.25,1115.25,1115.25,0,1,1.00
02/23/2005,19:42,1115.50,1116.00,1115.50,1116.00,212,0,212.00
02/23/2005,19:43,1115.75,1115.75,1115.50,1115.50,0,6,6.00
02/23/2005,19:44,1115.75,1115.75,1115.75,1115.75,6,0,6.00
02/23/2005,19:45,1115.75,1115.75,1115.75,1115.75,2,0,2.00
02/23/2005,19:46,1115.75,1115.75,1115.75,1115.75,1,0,1.00
02/23/2005,19:48,1115.75,1115.75,1115.75,1115.75,4,0,4.00
02/23/2005,19:49,1115.75,1115.75,1115.75,1115.75,1,0,1.00
02/23/2005,20:00,1115.50,1115.75,1115.50,1115.75,8,1,9.00
02/23/2005,20:03,1115.50,1115.50,1115.50,1115.50,0,4,4.00
02/23/2005,20:05,1115.75,1115.75,1115.75,1115.75,5,0,5.00
02/23/2005,20:09,1115.75,1115.75,1115.75,1115.75,18,0,18.00
02/23/2005,20:11,1115.50,1115.50,1115.50,1115.50,0,1,1.00
02/23/2005,20:14,1115.50,1115.50,1115.50,1115.50,0,1,1.00
02/23/2005,20:18,1115.75,1115.75,1115.75,1115.75,2,0,2.00
02/23/2005,20:19,1115.75,1115.75,1115.75,1115.75,1,0,1.00
02/23/2005,20:27,1115.50,1115.50,1115.50,1115.50,0,1,1.00
02/23/2005,20:31,1115.75,1115.75,1115.75,1115.75,1,0,1.00
02/23/2005,20:36,1115.75,1115.75,1115.75,1115.75,1,0,1.00
02/23/2005,20:39,1115.75,1115.75,1115.75,1115.75,1,0,1.00
02/23/2005,20:42,1115.50,1115.50,1115.50,1115.50,0,1,1.00
02/23/2005,20:43,1115.50,1115.50,1115.50,1115.50,0,9,9.00
02/23/2005,20:44,1115.50,1115.50,1115.50,1115.50,0,7,7.00
02/23/2005,20:51,1115.50,1115.50,1115.50,1115.50,0,1,1.00
02/23/2005,21:08,1115.50,1115.50,1115.50,1115.50,0,1,1.00
02/23/2005,21:12,1115.50,1115.50,1115.50,1115.50,0,1,1.00
02/23/2005,21:13,1115.75,1115.75,1115.75,1115.75,2,0,2.00
02/23/2005,21:16,1115.75,1115.75,1115.75,1115.75,1,0,1.00
02/23/2005,21:17,1115.75,1115.75,1115.75,1115.75,1,0,1.00
02/23/2005,21:31,1115.75,1115.75,1115.75,1115.75,7,0,7.00
02/23/2005,21:36,1115.75,1115.75,1115.75,1115.75,8,0,8.00
02/23/2005,21:38,1115.75,1115.75,1115.75,1115.75,10,0,10.00
02/23/2005,21:39,1115.50,1115.50,1115.50,1115.50,0,2,2.00
02/23/2005,21:40,1115.50,1115.50,1115.50,1115.50,0,1,1.00
02/23/2005,21:41,1115.75,1115.75,1115.75,1115.75,10,0,10.00
02/23/2005,21:42,1115.75,1115.75,1115.50,1115.50,5,1,6.00
02/23/2005,21:46,1115.50,1115.50,1115.50,1115.50,0,48,48.00
02/23/2005,21:47,1115.50,1115.50,1115.50,1115.50,0,5,5.00
02/23/2005,21:48,1115.50,1115.50,1115.50,1115.50,0,6,6.00
02/23/2005,21:49,1115.50,1115.50,1115.50,1115.50,0,4,4.00
02/23/2005,21:55,1115.25,1115.25,1115.25,1115.25,0,1,1.00
02/23/2005,21:57,1115.25,1115.25,1115.25,1115.25,0,1,1.00
02/23/2005,22:02,1115.25,1115.25,1115.25,1115.25,0,1,1.00
02/23/2005,22:03,1115.50,1115.50,1115.50,1115.50,26,0,26.00
02/23/2005,22:04,1115.50,1115.50,1115.50,1115.50,26,0,26.00
02/23/2005,22:06,1115.50,1115.50,1115.50,1115.50,9,0,9.00
02/23/2005,22:08,1115.50,1115.50,1115.50,1115.50,1,0,1.00
02/23/2005,22:13,1115.50,1115.50,1115.50,1115.50,2,0,2.00
02/23/2005,22:15,1115.50,1115.50,1115.50,1115.50,4,0,4.00
02/23/2005,22:16,1115.75,1115.75,1115.75,1115.75,20,0,20.00
02/23/2005,22:18,1115.50,1115.50,1115.50,1115.50,0,1,1.00
02/23/2005,22:21,1115.75,1115.75,1115.75,1115.75,10,0,10.00
02/23/2005,22:22,1115.50,1115.50,1115.50,1115.50,0,10,10.00
02/23/2005,22:25,1115.50,1115.50,1115.50,1115.50,0,4,4.00
02/23/2005,22:30,1115.50,1115.50,1115.50,1115.50,0,1,1.00
02/23/2005,22:31,1115.50,1115.50,1115.50,1115.50,0,1,1.00
02/23/2005,22:48,1115.50,1115.50,1115.50,1115.50,0,1,1.00
02/23/2005,22:49,1115.50,1115.50,1115.50,1115.50,0,5,5.00
02/23/2005,22:50,1115.50,1115.50,1115.50,1115.50,0,4,4.00
02/23/2005,22:57,1115.50,1115.75,1115.50,1115.75,1,14,15.00
02/23/2005,22:59,1115.50,1115.50,1115.50,1115.50,0,1,1.00
02/23/2005,23:00,1115.50,1115.50,1115.50,1115.50,0,15,15.00
02/23/2005,23:06,1115.50,1115.50,1115.50,1115.50,0,1,1.00
02/23/2005,23:12,1115.50,1115.50,1115.50,1115.50,0,1,1.00
02/23/2005,23:20,1115.25,1115.25,1115.25,1115.25,0,3,3.00
02/23/2005,23:31,1115.25,1115.25,1115.25,1115.25,0,24,24.00
02/23/2005,23:33,1115.50,1115.50,1115.50,1115.50,48,0,48.00
02/23/2005,23:34,1115.25,1115.25,1115.25,1115.25,0,1,1.00
02/23/2005,23:35,1115.50,1115.50,1115.50,1115.50,4,0,4.00
02/23/2005,23:36,1115.25,1115.25,1115.25,1115.25,0,4,4.00
02/23/2005,23:41,1115.50,1115.50,1115.50,1115.50,36,0,36.00
02/23/2005,23:42,1115.50,1115.50,1115.50,1115.50,4,0,4.00
02/23/2005,23:47,1115.25,1115.25,1115.25,1115.25,0,1,1.00
02/23/2005,23:50,1115.25,1115.25,1115.25,1115.25,0,5,5.00
02/24/2005,00:02,1115.25,1115.25,1115.25,1115.25,0,44,44.00
02/24/2005,00:03,1115.00,1115.00,1115.00,1115.00,0,1,1.00
02/24/2005,00:05,1115.00,1115.00,1115.00,1115.00,0,6,6.00
02/24/2005,00:11,1115.00,1115.00,1115.00,1115.00,0,5,5.00
02/24/2005,00:12,1115.00,1115.00,1115.00,1115.00,0,2,2.00
02/24/2005,00:13,1115.25,1115.25,1115.25,1115.25,1,0,1.00
02/24/2005,00:14,1115.25,1115.25,1115.25,1115.25,1,0,1.00
02/24/2005,00:16,1115.00,1115.00,1115.00,1115.00,0,4,4.00
02/24/2005,00:17,1115.00,1115.25,1115.00,1115.25,1,1,2.00
02/24/2005,00:21,1115.25,1115.25,1115.25,1115.25,1,0,1.00
02/24/2005,00:25,1115.25,1115.25,1115.25,1115.25,1,0,1.00
02/24/2005,00:27,1115.00,1115.00,1115.00,1115.00,0,4,4.00
02/24/2005,00:32,1115.25,1115.25,1115.25,1115.25,25,0,25.00
02/24/2005,00:33,1115.25,1115.25,1115.25,1115.25,1,0,1.00
02/24/2005,00:35,1115.25,1115.25,1115.25,1115.25,15,0,15.00
02/24/2005,00:36,1115.25,1115.25,1115.25,1115.25,1,0,1.00
02/24/2005,00:37,1115.25,1115.25,1115.25,1115.25,1,0,1.00
02/24/2005,00:40,1115.25,1115.25,1115.25,1115.25,1,0,1.00
02/24/2005,00:41,1115.50,1115.50,1115.25,1115.25,1,16,17.00
02/24/2005,00:43,1115.00,1115.00,1115.00,1115.00,0,50,50.00
02/24/2005,00:49,1115.25,1115.25,1115.25,1115.25,2,0,2.00
02/24/2005,00:53,1115.25,1115.25,1115.25,1115.25,15,0,15.00
02/24/2005,00:54,1115.25,1115.25,1115.25,1115.25,5,0,5.00
02/24/2005,00:58,1115.25,1115.25,1115.25,1115.25,3,0,3.00
02/24/2005,00:59,1115.00,1115.00,1115.00,1115.00,0,82,82.00
02/24/2005,01:00,1115.00,1115.00,1115.00,1115.00,0,4,4.00
02/24/2005,01:01,1115.00,1115.00,1114.75,1115.00,20,6,26.00
02/24/2005,01:02,1115.00,1115.00,1115.00,1115.00,20,0,20.00
02/24/2005,01:06,1115.00,1115.00,1115.00,1115.00,2,0,2.00
02/24/2005,01:07,1115.00,1115.00,1115.00,1115.00,44,0,44.00
02/24/2005,01:08,1115.25,1115.25,1115.25,1115.25,2,0,2.00
02/24/2005,01:09,1115.25,1115.25,1115.25,1115.25,10,0,10.00
02/24/2005,01:12,1115.25,1115.25,1115.25,1115.25,3,0,3.00
02/24/2005,01:13,1115.25,1115.25,1115.25,1115.25,38,0,38.00
02/24/2005,01:14,1115.50,1115.50,1115.50,1115.50,16,0,16.00
02/24/2005,01:16,1115.50,1115.50,1115.50,1115.50,7,0,7.00
02/24/2005,01:19,1115.50,1115.50,1115.50,1115.50,1,0,1.00
02/24/2005,01:20,1115.25,1115.25,1115.25,1115.25,0,1,1.00
02/24/2005,01:21,1115.25,1115.25,1115.25,1115.25,0,9,9.00
02/24/2005,01:23,1115.25,1115.25,1115.25,1115.25,0,1,1.00
02/24/2005,01:25,1115.00,1115.00,1115.00,1115.00,0,1,1.00
02/24/2005,01:30,1115.25,1115.25,1115.25,1115.25,35,0,35.00
02/24/2005,01:31,1115.25,1115.25,1115.25,1115.25,1,0,1.00
02/24/2005,01:35,1115.00,1115.25,1115.00,1115.25,1,10,11.00
02/24/2005,01:39,1115.00,1115.00,1115.00,1115.00,0,10,10.00
02/24/2005,01:41,1115.00,1115.00,1115.00,1115.00,0,1,1.00
02/24/2005,01:44,1115.00,1115.00,1115.00,1115.00,0,2,2.00
02/24/2005,01:47,1115.25,1115.25,1115.25,1115.25,42,0,42.00
02/24/2005,01:48,1115.25,1115.25,1115.25,1115.25,1,0,1.00
02/24/2005,01:49,1115.25,1115.25,1115.25,1115.25,1,0,1.00
02/24/2005,01:50,1115.25,1115.25,1115.25,1115.25,1,0,1.00
02/24/2005,01:51,1115.25,1115.25,1115.25,1115.25,75,0,75.00
02/24/2005,01:54,1115.00,1115.25,1115.00,1115.25,1,1,2.00
02/24/2005,01:58,1115.00,1115.00,1115.00,1115.00,0,20,20.00
02/24/2005,01:59,1115.00,1115.00,1115.00,1115.00,0,8,8.00
02/24/2005,02:00,1115.00,1115.25,1115.00,1115.25,50,42,92.00
02/24/2005,02:01,1115.25,1115.25,1115.25,1115.25,17,0,17.00
02/24/2005,02:02,1115.25,1115.25,1115.00,1115.25,2,1,3.00
02/24/2005,02:03,1115.25,1115.25,1115.25,1115.25,4,0,4.00
02/24/2005,02:04,1115.00,1115.25,1115.00,1115.00,25,170,195.00
02/24/2005,02:05,1115.00,1115.00,1115.00,1115.00,0,2,2.00
02/24/2005,02:06,1115.00,1115.00,1115.00,1115.00,0,15,15.00
02/24/2005,02:07,1115.00,1115.00,1114.50,1114.75,7,524,531.00
02/24/2005,02:08,1114.75,1114.75,1114.50,1114.75,33,1,34.00
02/24/2005,02:09,1114.75,1114.75,1114.50,1114.75,2,5,7.00
02/24/2005,02:10,1114.75,1114.75,1114.50,1114.75,113,1,114.00
02/24/2005,02:11,1114.75,1114.75,1114.75,1114.75,2,0,2.00
02/24/2005,02:12,1114.75,1114.75,1114.75,1114.75,1,0,1.00
02/24/2005,02:13,1114.75,1114.75,1114.50,1114.50,1,1,2.00
02/24/2005,02:15,1114.50,1114.50,1114.25,1114.50,73,262,335.00
02/24/2005,02:16,1114.50,1114.50,1114.25,1114.25,7,96,103.00
02/24/2005,02:17,1114.50,1114.50,1114.50,1114.50,2,0,2.00
02/24/2005,02:18,1114.25,1114.50,1114.25,1114.50,47,116,163.00
02/24/2005,02:19,1114.25,1114.50,1114.25,1114.25,73,11,84.00
02/24/2005,02:20,1114.25,1114.50,1114.25,1114.50,70,1,71.00
02/24/2005,02:21,1114.50,1114.50,1114.25,1114.25,3,160,163.00
02/24/2005,02:22,1114.25,1114.25,1114.25,1114.25,0,91,91.00
02/24/2005,02:23,1114.50,1114.75,1114.25,1114.75,302,1,303.00
02/24/2005,02:24,1114.75,1114.75,1114.75,1114.75,91,0,91.00
02/24/2005,02:25,1114.50,1114.50,1114.50,1114.50,0,1,1.00
02/24/2005,02:26,1114.75,1114.75,1114.75,1114.75,17,0,17.00
02/24/2005,02:27,1114.50,1114.50,1114.50,1114.50,0,169,169.00
02/24/2005,02:28,1114.50,1114.50,1114.25,1114.25,0,57,57.00
02/24/2005,02:29,1114.25,1114.25,1114.00,1114.25,3,273,276.00
02/24/2005,02:30,1114.25,1114.25,1114.25,1114.25,181,0,181.00
02/24/2005,02:31,1114.25,1114.25,1114.00,1114.00,77,9,86.00
02/24/2005,02:32,1114.25,1114.25,1113.75,1114.00,21,266,287.00
02/24/2005,02:33,1113.75,1114.00,1113.75,1114.00,3,7,10.00
02/24/2005,02:34,1114.00,1114.00,1113.75,1114.00,120,1,121.00
02/24/2005,02:35,1114.00,1114.25,1114.00,1114.25,151,0,151.00
02/24/2005,02:36,1114.25,1114.25,1114.25,1114.25,105,0,105.00
02/24/2005,02:38,1114.25,1114.25,1114.25,1114.25,1,0,1.00
02/24/2005,02:39,1114.00,1114.00,1114.00,1114.00,0,103,103.00
02/24/2005,02:43,1114.25,1114.25,1114.25,1114.25,103,0,103.00
02/24/2005,02:44,1114.25,1114.25,1114.00,1114.25,22,5,27.00
02/24/2005,02:46,1114.25,1114.25,1114.00,1114.00,30,6,36.00
02/24/2005,02:47,1114.00,1114.00,1114.00,1114.00,0,129,129.00
02/24/2005,02:48,1113.75,1114.00,1113.75,1114.00,16,35,51.00
02/24/2005,02:49,1114.00,1114.00,1114.00,1114.00,21,0,21.00
02/24/2005,02:50,1114.00,1114.00,1113.75,1114.00,54,3,57.00
02/24/2005,02:51,1113.75,1114.00,1113.75,1114.00,7,5,12.00
02/24/2005,02:53,1114.00,1114.00,1114.00,1114.00,27,0,27.00
02/24/2005,02:55,1113.75,1113.75,1113.50,1113.75,62,237,299.00
02/24/2005,02:56,1113.75,1113.75,1113.75,1113.75,98,0,98.00
02/24/2005,02:57,1113.75,1113.75,1113.75,1113.75,51,0,51.00
02/24/2005,02:58,1113.50,1113.75,1113.50,1113.75,5,24,29.00
02/24/2005,02:59,1113.75,1113.75,1113.50,1113.50,2,10,12.00
02/24/2005,03:00,1113.75,1113.75,1113.50,1113.50,30,2,32.00
02/24/2005,03:01,1113.50,1113.50,1113.25,1113.50,3,372,375.00
02/24/2005,03:02,1113.25,1113.25,1113.25,1113.25,0,1,1.00
02/24/2005,03:03,1113.50,1113.50,1113.50,1113.50,131,0,131.00
02/24/2005,03:04,1113.50,1113.50,1113.50,1113.50,5,0,5.00
02/24/2005,03:05,1113.75,1113.75,1113.50,1113.50,8,15,23.00
02/24/2005,03:06,1113.50,1113.50,1113.50,1113.50,0,159,159.00
02/24/2005,03:07,1113.50,1113.50,1113.50,1113.50,0,26,26.00
02/24/2005,03:08,1113.50,1113.75,1113.50,1113.75,100,20,120.00
02/24/2005,03:09,1113.75,1113.75,1113.75,1113.75,43,0,43.00
02/24/2005,03:10,1113.75,1113.75,1113.75,1113.75,2,0,2.00
02/24/2005,03:11,1113.50,1113.75,1113.50,1113.50,3,162,165.00
02/24/2005,03:12,1113.50,1113.50,1113.50,1113.50,0,80,80.00
02/24/2005,03:13,1113.75,1113.75,1113.50,1113.50,3,43,46.00
02/24/2005,03:14,1113.50,1113.50,1113.50,1113.50,0,7,7.00
02/24/2005,03:15,1113.50,1113.50,1113.50,1113.50,0,23,23.00
02/24/2005,03:16,1113.50,1113.50,1113.50,1113.50,0,25,25.00
02/24/2005,03:17,1113.50,1113.75,1113.50,1113.75,13,258,271.00
02/24/2005,03:18,1113.75,1113.75,1113.75,1113.75,196,0,196.00
02/24/2005,03:19,1113.50,1113.75,1113.50,1113.75,57,3,60.00
02/24/2005,03:20,1113.75,1113.75,1113.75,1113.75,11,0,11.00
02/24/2005,03:21,1113.75,1113.75,1113.75,1113.75,12,0,12.00
02/24/2005,03:22,1113.75,1113.75,1113.75,1113.75,16,0,16.00
02/24/2005,03:23,1114.00,1114.00,1114.00,1114.00,161,0,161.00
02/24/2005,03:24,1114.00,1114.00,1114.00,1114.00,31,0,31.00
02/24/2005,03:25,1114.00,1114.00,1114.00,1114.00,4,0,4.00
02/24/2005,03:27,1113.75,1113.75,1113.75,1113.75,0,26,26.00
02/24/2005,03:29,1113.75,1113.75,1113.75,1113.75,0,21,21.00
02/24/2005,03:30,1113.50,1113.50,1113.50,1113.50,0,28,28.00
02/24/2005,03:32,1113.75,1113.75,1113.75,1113.75,4,0,4.00
02/24/2005,03:33,1113.75,1114.00,1113.75,1114.00,62,0,62.00
02/24/2005,03:34,1114.00,1114.00,1114.00,1114.00,20,0,20.00
02/24/2005,03:35,1113.75,1114.00,1113.75,1114.00,16,1,17.00
02/24/2005,03:36,1114.00,1114.25,1114.00,1114.00,54,1,55.00
02/24/2005,03:38,1114.25,1114.25,1114.25,1114.25,5,0,5.00
02/24/2005,03:39,1114.25,1114.25,1114.25,1114.25,1,0,1.00
02/24/2005,03:40,1114.25,1114.25,1114.25,1114.25,3,0,3.00
02/24/2005,03:41,1114.25,1114.25,1114.25,1114.25,111,0,111.00
02/24/2005,03:42,1114.25,1114.25,1114.25,1114.25,6,0,6.00
02/24/2005,03:43,1114.25,1114.25,1114.25,1114.25,10,0,10.00
02/24/2005,03:44,1114.00,1114.00,1114.00,1114.00,0,36,36.00
02/24/2005,03:45,1114.00,1114.25,1114.00,1114.25,1,15,16.00
02/24/2005,03:46,1114.00,1114.00,1114.00,1114.00,0,15,15.00
02/24/2005,03:47,1114.25,1114.25,1114.25,1114.25,24,0,24.00
02/24/2005,03:48,1114.00,1114.00,1114.00,1114.00,0,71,71.00
02/24/2005,03:49,1114.00,1114.00,1114.00,1114.00,0,3,3.00
02/24/2005,03:51,1114.00,1114.00,1114.00,1114.00,0,42,42.00
02/24/2005,03:52,1114.00,1114.00,1114.00,1114.00,0,24,24.00
02/24/2005,03:53,1114.00,1114.00,1114.00,1114.00,0,2,2.00
02/24/2005,03:54,1113.75,1113.75,1113.75,1113.75,0,3,3.00
02/24/2005,03:55,1113.75,1114.00,1113.75,1114.00,51,104,155.00
02/24/2005,03:57,1113.75,1114.00,1113.75,1113.75,1,18,19.00
02/24/2005,03:58,1113.75,1113.75,1113.50,1113.75,1,6,7.00
02/24/2005,03:59,1113.50,1113.50,1113.50,1113.50,0,1,1.00
02/24/2005,04:01,1113.75,1113.75,1113.75,1113.75,2,0,2.00
02/24/2005,04:02,1113.75,1113.75,1113.75,1113.75,1,0,1.00
02/24/2005,04:03,1113.75,1114.00,1113.75,1114.00,17,0,17.00
02/24/2005,04:05,1113.75,1114.00,1113.75,1114.00,45,15,60.00
02/24/2005,04:06,1113.75,1113.75,1113.75,1113.75,0,55,55.00
02/24/2005,04:07,1113.75,1114.00,1113.75,1114.00,1,9,10.00
02/24/2005,04:08,1113.75,1113.75,1113.75,1113.75,0,1,1.00
02/24/2005,04:09,1113.75,1113.75,1113.75,1113.75,0,7,7.00
02/24/2005,04:10,1113.75,1113.75,1113.75,1113.75,0,12,12.00
02/24/2005,04:12,1113.75,1113.75,1113.75,1113.75,0,6,6.00
02/24/2005,04:13,1114.00,1114.00,1114.00,1114.00,24,0,24.00
02/24/2005,04:14,1113.75,1114.00,1113.75,1114.00,2,1,3.00
02/24/2005,04:16,1113.75,1113.75,1113.75,1113.75,0,3,3.00
02/24/2005,04:17,1113.75,1113.75,1113.75,1113.75,0,1,1.00
02/24/2005,04:18,1113.75,1113.75,1113.75,1113.75,0,1,1.00
02/24/2005,04:19,1113.75,1113.75,1113.75,1113.75,0,56,56.00
02/24/2005,04:20,1113.75,1113.75,1113.75,1113.75,0,8,8.00
02/24/2005,04:21,1113.75,1114.00,1113.75,1114.00,1,1,2.00
02/24/2005,04:23,1113.75,1113.75,1113.75,1113.75,0,1,1.00
02/24/2005,04:24,1114.00,1114.00,1114.00,1114.00,1,0,1.00
02/24/2005,04:25,1114.00,1114.00,1114.00,1114.00,6,0,6.00
02/24/2005,04:26,1114.00,1114.00,1114.00,1114.00,107,0,107.00
02/24/2005,04:27,1114.00,1114.00,1114.00,1114.00,8,0,8.00
02/24/2005,04:28,1114.00,1114.00,1114.00,1114.00,15,0,15.00
02/24/2005,04:29,1114.00,1114.00,1114.00,1114.00,5,0,5.00
02/24/2005,04:30,1114.00,1114.00,1114.00,1114.00,11,0,11.00
02/24/2005,04:31,1114.00,1114.00,1114.00,1114.00,4,0,4.00
02/24/2005,04:32,1114.00,1114.00,1114.00,1114.00,5,0,5.00
02/24/2005,04:33,1114.25,1114.25,1114.25,1114.25,2,0,2.00
02/24/2005,04:34,1114.00,1114.00,1114.00,1114.00,0,1,1.00
02/24/2005,04:36,1114.25,1114.25,1114.25,1114.25,3,0,3.00
02/24/2005,04:37,1114.00,1114.00,1113.75,1113.75,0,52,52.00
02/24/2005,04:38,1113.75,1113.75,1113.75,1113.75,0,10,10.00
02/24/2005,04:40,1113.75,1113.75,1113.75,1113.75,0,5,5.00
02/24/2005,04:43,1114.00,1114.00,1114.00,1114.00,10,0,10.00
02/24/2005,04:44,1113.75,1113.75,1113.75,1113.75,0,3,3.00
02/24/2005,04:45,1113.75,1113.75,1113.50,1113.50,0,54,54.00
02/24/2005,04:46,1113.75,1114.00,1113.50,1114.00,51,5,56.00
02/24/2005,04:47,1113.50,1113.50,1113.50,1113.50,0,25,25.00
02/24/2005,04:48,1113.75,1113.75,1113.75,1113.75,5,0,5.00
02/24/2005,04:49,1113.50,1114.00,1113.50,1114.00,5,1,6.00
02/24/2005,04:50,1114.00,1114.00,1113.75,1113.75,1,1,2.00
02/24/2005,04:51,1113.75,1113.75,1113.75,1113.75,0,5,5.00
02/24/2005,04:54,1113.75,1113.75,1113.75,1113.75,0,20,20.00
02/24/2005,04:55,1114.00,1114.00,1114.00,1114.00,1,0,1.00
02/24/2005,04:56,1113.75,1113.75,1113.75,1113.75,0,1,1.00
02/24/2005,04:57,1113.75,1113.75,1113.75,1113.75,0,3,3.00
02/24/2005,04:58,1113.75,1113.75,1113.75,1113.75,0,5,5.00
02/24/2005,05:00,1113.50,1113.50,1113.50,1113.50,0,9,9.00
02/24/2005,05:01,1113.50,1113.50,1113.50,1113.50,0,6,6.00
02/24/2005,05:03,1113.75,1113.75,1113.75,1113.75,9,0,9.00
02/24/2005,05:05,1113.50,1113.50,1113.50,1113.50,0,10,10.00
02/24/2005,05:07,1113.50,1113.50,1113.50,1113.50,0,5,5.00
02/24/2005,05:08,1113.50,1113.50,1113.50,1113.50,0,2,2.00
02/24/2005,05:09,1113.75,1113.75,1113.75,1113.75,10,0,10.00
02/24/2005,05:10,1113.75,1113.75,1113.50,1113.50,2,1,3.00
02/24/2005,05:11,1113.50,1113.50,1113.50,1113.50,0,1,1.00
02/24/2005,05:12,1113.75,1113.75,1113.75,1113.75,32,0,32.00
02/24/2005,05:13,1113.75,1113.75,1113.75,1113.75,13,0,13.00
02/24/2005,05:15,1114.00,1114.00,1114.00,1114.00,4,0,4.00
02/24/2005,05:16,1113.75,1114.00,1113.75,1114.00,4,1,5.00
02/24/2005,05:18,1114.00,1114.00,1114.00,1114.00,61,0,61.00
02/24/2005,05:19,1114.00,1114.00,1114.00,1114.00,1,0,1.00
02/24/2005,05:20,1114.00,1114.00,1114.00,1114.00,5,0,5.00
02/24/2005,05:21,1114.00,1114.00,1114.00,1114.00,2,0,2.00
02/24/2005,05:22,1113.75,1113.75,1113.75,1113.75,0,45,45.00
02/24/2005,05:23,1113.75,1113.75,1113.75,1113.75,0,43,43.00
02/24/2005,05:24,1113.75,1114.00,1113.75,1114.00,1,170,171.00
02/24/2005,05:25,1113.75,1113.75,1113.75,1113.75,0,5,5.00
02/24/2005,05:26,1113.75,1113.75,1113.75,1113.75,0,7,7.00
02/24/2005,05:28,1113.75,1113.75,1113.75,1113.75,0,2,2.00
02/24/2005,05:29,1113.75,1113.75,1113.75,1113.75,0,4,4.00
02/24/2005,05:30,1113.75,1113.75,1113.75,1113.75,0,2,2.00
02/24/2005,05:31,1113.75,1113.75,1113.75,1113.75,0,1,1.00
02/24/2005,05:33,1113.75,1113.75,1113.75,1113.75,0,5,5.00
02/24/2005,05:34,1113.75,1113.75,1113.75,1113.75,0,23,23.00
02/24/2005,05:36,1113.75,1114.00,1113.75,1114.00,160,3,163.00
02/24/2005,05:37,1114.00,1114.00,1114.00,1114.00,79,0,79.00
02/24/2005,05:38,1114.25,1114.25,1114.25,1114.25,5,0,5.00
02/24/2005,05:39,1114.25,1114.25,1114.25,1114.25,3,0,3.00
02/24/2005,05:40,1114.25,1114.25,1114.25,1114.25,10,0,10.00
02/24/2005,05:41,1114.00,1114.25,1114.00,1114.00,15,23,38.00
02/24/2005,05:42,1114.00,1114.00,1114.00,1114.00,0,1,1.00
02/24/2005,05:44,1114.00,1114.00,1114.00,1114.00,0,5,5.00
02/24/2005,05:45,1114.00,1114.00,1114.00,1114.00,0,6,6.00
02/24/2005,05:46,1114.00,1114.00,1114.00,1114.00,0,1,1.00
02/24/2005,05:47,1113.75,1113.75,1113.75,1113.75,0,1,1.00
02/24/2005,05:50,1113.75,1113.75,1113.75,1113.75,0,1,1.00
02/24/2005,05:51,1113.75,1113.75,1113.75,1113.75,0,2,2.00
02/24/2005,05:52,1113.75,1114.00,1113.75,1114.00,76,2,78.00
02/24/2005,05:53,1114.25,1114.25,1114.25,1114.25,1,0,1.00
02/24/2005,05:54,1114.00,1114.25,1114.00,1114.00,1,142,143.00
02/24/2005,05:56,1114.00,1114.00,1114.00,1114.00,0,10,10.00
02/24/2005,05:57,1114.25,1114.25,1114.25,1114.25,52,0,52.00
02/24/2005,05:58,1114.25,1114.25,1114.25,1114.25,4,0,4.00
02/24/2005,06:00,1114.25,1114.25,1114.25,1114.25,25,0,25.00
02/24/2005,06:01,1114.25,1114.25,1114.25,1114.25,1,0,1.00
02/24/2005,06:02,1114.25,1114.25,1114.25,1114.25,3,0,3.00
02/24/2005,06:05,1114.25,1114.25,1114.25,1114.25,2,0,2.00
02/24/2005,06:07,1114.25,1114.25,1114.25,1114.25,105,0,105.00
02/24/2005,06:09,1114.25,1114.25,1114.00,1114.00,11,1,12.00
02/24/2005,06:12,1114.00,1114.00,1114.00,1114.00,0,13,13.00
02/24/2005,06:13,1114.25,1114.25,1114.25,1114.25,8,0,8.00
02/24/2005,06:14,1114.25,1114.25,1114.25,1114.25,1,0,1.00
02/24/2005,06:16,1114.25,1114.50,1114.25,1114.50,88,0,88.00
02/24/2005,06:17,1114.25,1114.25,1114.25,1114.25,0,1,1.00
02/24/2005,06:18,1114.25,1114.25,1114.25,1114.25,0,46,46.00
02/24/2005,06:19,1114.25,1114.25,1114.25,1114.25,0,2,2.00
02/24/2005,06:20,1114.25,1114.25,1114.25,1114.25,0,1,1.00
02/24/2005,06:21,1114.25,1114.25,1114.00,1114.00,0,4,4.00
02/24/2005,06:22,1114.25,1114.25,1114.00,1114.00,5,204,209.00
02/24/2005,06:23,1114.00,1114.00,1114.00,1114.00,0,150,150.00
02/24/2005,06:24,1114.00,1114.00,1114.00,1114.00,0,36,36.00
02/24/2005,06:25,1114.00,1114.00,1114.00,1114.00,0,20,20.00
02/24/2005,06:26,1114.00,1114.00,1114.00,1114.00,0,6,6.00
02/24/2005,06:27,1114.00,1114.00,1113.75,1113.75,0,4,4.00
02/24/2005,06:28,1113.75,1114.00,1113.75,1113.75,82,2,84.00
02/24/2005,06:29,1114.00,1114.00,1114.00,1114.00,36,0,36.00
02/24/2005,06:30,1114.00,1114.00,1114.00,1114.00,2,0,2.00
02/24/2005,06:31,1114.00,1114.00,1114.00,1114.00,5,0,5.00
02/24/2005,06:32,1114.25,1114.25,1114.00,1114.00,1,2,3.00
02/24/2005,06:33,1114.00,1114.00,1114.00,1114.00,0,1,1.00
02/24/2005,06:34,1114.00,1114.25,1114.00,1114.25,8,6,14.00
02/24/2005,06:35,1114.00,1114.00,1114.00,1114.00,0,1,1.00
02/24/2005,06:36,1114.00,1114.00,1114.00,1114.00,0,94,94.00
02/24/2005,06:37,1114.00,1114.00,1114.00,1114.00,0,28,28.00
02/24/2005,06:38,1114.00,1114.00,1114.00,1114.00,0,6,6.00
02/24/2005,06:40,1114.00,1114.00,1114.00,1114.00,0,13,13.00
02/24/2005,06:41,1114.00,1114.25,1114.00,1114.25,55,51,106.00
02/24/2005,06:42,1114.25,1114.25,1114.25,1114.25,49,0,49.00
02/24/2005,06:43,1114.25,1114.25,1114.25,1114.25,2,0,2.00
02/24/2005,06:46,1114.00,1114.25,1114.00,1114.25,20,2,22.00
02/24/2005,06:49,1114.00,1114.25,1114.00,1114.25,30,5,35.00
02/24/2005,06:50,1114.25,1114.25,1114.00,1114.25,49,4,53.00
02/24/2005,06:51,1114.25,1114.25,1114.25,1114.25,7,0,7.00
02/24/2005,06:52,1114.00,1114.25,1114.00,1114.25,1,1,2.00
02/24/2005,06:53,1114.00,1114.25,1114.00,1114.00,1,5,6.00
02/24/2005,06:54,1114.25,1114.25,1114.00,1114.00,4,1,5.00
02/24/2005,06:55,1114.00,1114.00,1114.00,1114.00,0,16,16.00
02/24/2005,06:56,1114.00,1114.00,1114.00,1114.00,0,1,1.00
02/24/2005,06:57,1114.00,1114.00,1114.00,1114.00,0,198,198.00
02/24/2005,06:58,1113.75,1113.75,1113.75,1113.75,0,1,1.00
02/24/2005,07:00,1114.00,1114.00,1113.75,1113.75,15,1,16.00
02/24/2005,07:01,1113.75,1114.00,1113.75,1114.00,15,212,227.00
02/24/2005,07:02,1113.75,1113.75,1113.75,1113.75,0,8,8.00
02/24/2005,07:03,1113.75,1113.75,1113.75,1113.75,0,49,49.00
02/24/2005,07:04,1113.75,1113.75,1113.75,1113.75,0,287,287.00
02/24/2005,07:05,1113.75,1113.75,1113.50,1113.75,23,112,135.00
02/24/2005,07:06,1113.50,1113.75,1113.50,1113.75,21,2,23.00
02/24/2005,07:07,1113.75,1113.75,1113.50,1113.75,15,6,21.00
02/24/2005,07:08,1113.75,1113.75,1113.75,1113.75,157,0,157.00
02/24/2005,07:09,1113.75,1113.75,1113.75,1113.75,21,0,21.00
02/24/2005,07:10,1113.75,1113.75,1113.75,1113.75,22,0,22.00
02/24/2005,07:11,1114.00,1114.00,1114.00,1114.00,52,0,52.00
02/24/2005,07:12,1114.00,1114.00,1113.75,1114.00,22,2,24.00
02/24/2005,07:13,1113.75,1114.00,1113.75,1113.75,2,306,308.00
02/24/2005,07:14,1113.75,1114.00,1113.75,1113.75,2,2,4.00
02/24/2005,07:15,1114.00,1114.00,1113.75,1113.75,1,4,5.00
02/24/2005,07:16,1114.00,1114.00,1113.75,1113.75,1,19,20.00
02/24/2005,07:17,1114.00,1114.00,1113.75,1113.75,1,2,3.00
02/24/2005,07:18,1114.00,1114.00,1113.75,1113.75,3,3,6.00
02/24/2005,07:19,1113.75,1113.75,1113.75,1113.75,0,7,7.00
02/24/2005,07:20,1113.75,1114.00,1113.75,1114.00,2,14,16.00
02/24/2005,07:21,1113.75,1114.00,1113.75,1113.75,5,2,7.00
02/24/2005,07:22,1113.75,1114.00,1113.75,1114.00,2,1,3.00
02/24/2005,07:23,1114.00,1114.00,1114.00,1114.00,4,0,4.00
02/24/2005,07:24,1113.75,1114.00,1113.75,1114.00,2,101,103.00
02/24/2005,07:25,1114.00,1114.00,1113.75,1114.00,11,2,13.00
02/24/2005,07:26,1114.00,1114.00,1114.00,1114.00,5,0,5.00
02/24/2005,07:27,1113.75,1114.00,1113.75,1114.00,58,77,135.00
02/24/2005,07:28,1113.75,1114.00,1113.75,1113.75,33,36,69.00
02/24/2005,07:29,1114.00,1114.00,1113.75,1114.00,95,102,197.00
02/24/2005,07:30,1114.00,1114.50,1114.00,1114.25,477,35,512.00
02/24/2005,07:31,1114.25,1114.25,1113.50,1114.00,443,327,770.00
02/24/2005,07:32,1114.25,1114.50,1114.00,1114.25,307,86,393.00
02/24/2005,07:33,1114.25,1114.25,1114.00,1114.00,0,61,61.00
02/24/2005,07:34,1114.25,1114.25,1114.00,1114.00,117,192,309.00
02/24/2005,07:35,1114.00,1114.25,1114.00,1114.00,16,116,132.00
02/24/2005,07:36,1114.00,1114.25,1113.75,1113.75,2,47,49.00
02/24/2005,07:37,1114.00,1114.00,1113.75,1113.75,10,132,142.00
02/24/2005,07:38,1113.75,1113.75,1113.75,1113.75,0,41,41.00
02/24/2005,07:39,1113.75,1113.75,1113.75,1113.75,0,19,19.00
02/24/2005,07:40,1114.00,1114.00,1114.00,1114.00,6,0,6.00
02/24/2005,07:41,1114.00,1114.25,1113.75,1113.75,240,38,278.00
02/24/2005,07:42,1114.00,1114.00,1113.50,1113.50,3,537,540.00
02/24/2005,07:43,1113.75,1113.75,1113.50,1113.75,232,2,234.00
02/24/2005,07:44,1113.75,1114.00,1113.75,1113.75,147,15,162.00
02/24/2005,07:45,1114.00,1114.00,1113.75,1113.75,109,2,111.00
02/24/2005,07:46,1114.00,1114.25,1114.00,1114.00,48,9,57.00
02/24/2005,07:47,1114.00,1114.25,1114.00,1114.00,101,27,128.00
02/24/2005,07:48,1114.25,1114.50,1114.00,1114.50,425,9,434.00
02/24/2005,07:49,1114.25,1114.50,1114.00,1114.25,92,146,238.00
02/24/2005,07:50,1114.25,1114.50,1114.25,1114.25,7,222,229.00
02/24/2005,07:51,1114.25,1114.25,1114.25,1114.25,0,40,40.00
02/24/2005,07:52,1114.50,1114.50,1114.25,1114.25,1,179,180.00
02/24/2005,07:53,1114.25,1114.25,1114.25,1114.25,0,38,38.00
02/24/2005,07:54,1114.25,1114.25,1114.25,1114.25,0,14,14.00
02/24/2005,07:55,1114.50,1114.50,1114.25,1114.25,1,1,2.00
02/24/2005,07:56,1114.50,1114.50,1114.25,1114.25,15,4,19.00
02/24/2005,07:57,1114.25,1114.25,1114.25,1114.25,0,2,2.00
02/24/2005,07:58,1114.50,1114.50,1114.25,1114.25,2,2,4.00
02/24/2005,07:59,1114.25,1114.25,1114.25,1114.25,0,4,4.00
02/24/2005,08:00,1114.25,1114.25,1114.25,1114.25,0,53,53.00
02/24/2005,08:01,1114.25,1114.25,1114.25,1114.25,0,234,234.00
02/24/2005,08:02,1114.25,1114.25,1114.00,1114.25,190,82,272.00
02/24/2005,08:03,1114.00,1114.25,1114.00,1114.00,129,13,142.00
02/24/2005,08:04,1114.00,1114.25,1114.00,1114.00,2,4,6.00
02/24/2005,08:05,1114.25,1114.25,1114.25,1114.25,76,0,76.00
02/24/2005,08:06,1114.25,1114.25,1114.00,1114.00,184,2,186.00
02/24/2005,08:07,1114.25,1114.25,1113.75,1114.00,76,234,310.00
02/24/2005,08:08,1114.00,1114.00,1114.00,1114.00,102,0,102.00
02/24/2005,08:09,1114.00,1114.00,1114.00,1114.00,54,0,54.00
02/24/2005,08:10,1114.00,1114.00,1114.00,1114.00,3,0,3.00
02/24/2005,08:11,1114.00,1114.00,1113.75,1113.75,61,25,86.00
02/24/2005,08:12,1113.75,1114.00,1113.75,1113.75,1,6,7.00
02/24/2005,08:13,1113.75,1114.00,1113.50,1114.00,253,209,462.00
02/24/2005,08:14,1113.75,1113.75,1113.75,1113.75,0,3,3.00
02/24/2005,08:15,1114.00,1114.00,1114.00,1114.00,479,0,479.00
02/24/2005,08:16,1114.00,1114.00,1113.75,1114.00,147,115,262.00
02/24/2005,08:17,1114.00,1114.00,1113.75,1113.75,316,51,367.00
02/24/2005,08:18,1114.00,1114.00,1113.75,1113.75,2,3,5.00
02/24/2005,08:19,1113.75,1113.75,1113.50,1113.75,7,171,178.00
02/24/2005,08:20,1113.75,1113.75,1113.50,1113.50,71,427,498.00
02/24/2005,08:21,1113.75,1113.75,1113.25,1113.50,35,169,204.00
02/24/2005,08:22,1113.50,1113.50,1113.25,1113.50,284,1,285.00
02/24/2005,08:23,1113.50,1113.50,1113.50,1113.50,4,0,4.00
02/24/2005,08:24,1113.50,1113.75,1113.50,1113.50,105,3,108.00
02/24/2005,08:25,1113.75,1113.75,1113.75,1113.75,162,0,162.00
02/24/2005,08:26,1114.00,1114.00,1113.75,1113.75,12,27,39.00
02/24/2005,08:27,1113.75,1114.00,1113.75,1114.00,110,67,177.00
02/24/2005,08:28,1113.75,1114.25,1113.75,1113.75,129,45,174.00
02/24/2005,08:29,1114.00,1114.00,1113.75,1114.00,38,1,39.00
02/24/2005,08:30,1114.00,1114.00,1113.75,1114.00,117,728,845.00
02/24/2005,08:31,1113.75,1114.00,1113.50,1113.50,634,1364,1998.00
02/24/2005,08:32,1113.75,1114.00,1113.25,1113.75,1054,720,1774.00
02/24/2005,08:33,1114.00,1114.25,1113.75,1114.25,857,140,997.00
02/24/2005,08:34,1114.25,1114.25,1113.75,1114.00,357,1032,1389.00
02/24/2005,08:35,1114.00,1114.50,1113.75,1114.25,1095,462,1557.00
02/24/2005,08:36,1114.25,1114.75,1114.25,1114.75,2046,573,2619.00
02/24/2005,08:37,1114.50,1115.00,1114.50,1115.00,1817,1279,3096.00
02/24/2005,08:38,1115.00,1115.25,1114.50,1114.75,1846,1521,3367.00
02/24/2005,08:39,1114.75,1114.75,1114.25,1114.25,451,1836,2287.00
02/24/2005,08:40,1114.50,1115.00,1114.25,1114.75,1274,583,1857.00
02/24/2005,08:41,1114.75,1115.00,1114.50,1115.00,1784,100,1884.00
02/24/2005,08:42,1115.00,1115.00,1114.00,1114.00,179,3368,3547.00
02/24/2005,08:43,1114.25,1114.25,1113.75,1114.00,425,1417,1842.00
02/24/2005,08:44,1114.25,1114.25,1113.50,1113.75,207,1209,1416.00
02/24/2005,08:45,1113.50,1114.25,1113.25,1113.25,975,2018,2993.00
02/24/2005,08:46,1113.25,1113.50,1112.75,1113.25,1090,3395,4485.00
02/24/2005,08:47,1113.25,1113.25,1112.50,1112.75,833,2450,3283.00
02/24/2005,08:48,1112.50,1113.00,1112.25,1112.75,1370,1885,3255.00
02/24/2005,08:49,1112.75,1113.00,1112.50,1112.75,545,869,1414.00
02/24/2005,08:50,1112.75,1113.00,1112.25,1112.50,803,2495,3298.00
02/24/2005,08:51,1112.50,1112.75,1111.50,1111.75,601,3337,3938.00
02/24/2005,08:52,1111.75,1112.25,1111.50,1112.00,1737,1736,3473.00
02/24/2005,08:53,1111.75,1112.50,1111.75,1112.50,1870,231,2101.00
02/24/2005,08:54,1112.50,1112.50,1111.50,1111.50,295,2189,2484.00
02/24/2005,08:55,1111.50,1111.75,1111.00,1111.75,2998,4140,7138.00
02/24/2005,08:56,1111.75,1111.75,1111.50,1111.50,721,239,960.00
02/24/2005,08:57,1111.75,1112.00,1111.50,1111.75,1260,157,1417.00
02/24/2005,08:58,1112.00,1112.50,1111.75,1112.25,3056,275,3331.00
02/24/2005,08:59,1112.25,1112.75,1112.00,1112.50,1152,926,2078.00
02/24/2005,09:00,1112.50,1112.50,1111.75,1111.75,809,1181,1990.00
02/24/2005,09:01,1112.00,1112.50,1111.50,1111.50,1339,2528,3867.00
02/24/2005,09:02,1111.75,1111.75,1111.00,1111.25,961,1992,2953.00
02/24/2005,09:03,1111.25,1111.50,1111.00,1111.50,1745,688,2433.00
02/24/2005,09:04,1111.50,1112.00,1111.25,1111.75,561,163,724.00
02/24/2005,09:05,1111.75,1112.00,1111.75,1111.75,509,1135,1644.00
02/24/2005,09:06,1112.00,1112.50,1111.75,1112.00,2352,1441,3793.00
02/24/2005,09:07,1112.00,1112.25,1111.75,1112.00,1014,570,1584.00
02/24/2005,09:08,1112.25,1112.75,1112.00,1112.75,1132,149,1281.00
02/24/2005,09:09,1112.50,1113.25,1112.50,1112.75,3458,509,3967.00
02/24/2005,09:10,1112.75,1113.25,1112.75,1113.00,1736,816,2552.00
02/24/2005,09:11,1113.00,1113.25,1112.50,1112.75,1494,2440,3934.00
02/24/2005,09:12,1112.75,1113.25,1112.75,1113.00,2329,147,2476.00
02/24/2005,09:13,1113.00,1113.50,1112.75,1113.50,2323,1879,4202.00
02/24/2005,09:14,1113.75,1114.50,1113.50,1114.00,2790,1708,4498.00
02/24/2005,09:15,1114.00,1115.00,1114.00,1114.25,3169,1481,4650.00
02/24/2005,09:16,1114.25,1114.50,1114.00,1114.25,377,1323,1700.00
02/24/2005,09:17,1114.50,1114.50,1114.00,1114.25,530,948,1478.00
02/24/2005,09:18,1114.25,1114.25,1113.75,1114.00,663,999,1662.00
02/24/2005,09:19,1114.00,1115.00,1114.00,1114.50,1700,712,2412.00
02/24/2005,09:20,1114.50,1114.50,1114.00,1114.25,138,354,492.00
02/24/2005,09:21,1114.25,1114.75,1114.00,1114.25,931,766,1697.00
02/24/2005,09:22,1114.25,1115.25,1114.25,1115.00,1939,731,2670.00
02/24/2005,09:23,1115.00,1115.00,1114.25,1114.25,1204,904,2108.00
02/24/2005,09:24,1114.50,1114.75,1114.25,1114.25,892,256,1148.00
02/24/2005,09:25,1114.25,1114.50,1113.75,1114.00,502,1210,1712.00
02/24/2005,09:26,1114.00,1114.25,1113.75,1114.00,307,1004,1311.00
02/24/2005,09:27,1113.75,1114.00,1113.75,1114.00,183,135,318.00
02/24/2005,09:28,1114.00,1114.25,1113.75,1114.25,348,30,378.00
02/24/2005,09:29,1114.25,1114.50,1114.00,1114.50,513,162,675.00
02/24/2005,09:30,1114.50,1114.50,1113.50,1113.50,989,2427,3416.00
02/24/2005,09:31,1113.75,1115.50,1113.50,1115.25,6762,2457,9219.00
02/24/2005,09:32,1115.00,1116.25,1114.75,1116.25,5632,1745,7377.00
02/24/2005,09:33,1116.25,1117.50,1116.00,1117.25,8835,4827,13662.00
02/24/2005,09:34,1117.25,1118.00,1117.00,1118.00,4959,2493,7452.00
02/24/2005,09:35,1118.25,1118.25,1117.00,1117.75,2767,3769,6536.00
02/24/2005,09:36,1117.75,1118.00,1117.25,1117.25,1347,1415,2762.00
02/24/2005,09:37,1117.25,1117.50,1117.00,1117.00,1083,1891,2974.00
02/24/2005,09:38,1117.00,1117.25,1116.50,1116.75,402,2811,3213.00
02/24/2005,09:39,1116.75,1116.75,1116.25,1116.50,181,1186,1367.00
02/24/2005,09:40,1116.50,1116.75,1116.25,1116.50,917,731,1648.00
02/24/2005,09:41,1116.50,1116.50,1115.75,1116.25,861,2554,3415.00
02/24/2005,09:42,1116.25,1116.75,1116.25,1116.50,802,431,1233.00
02/24/2005,09:43,1116.50,1117.00,1116.00,1116.00,1170,2186,3356.00
02/24/2005,09:44,1116.00,1116.25,1115.75,1115.75,250,2415,2665.00
02/24/2005,09:45,1116.00,1116.00,1115.50,1116.00,836,987,1823.00
02/24/2005,09:46,1116.00,1116.25,1115.75,1116.00,582,398,980.00
02/24/2005,09:47,1116.00,1116.00,1115.25,1115.75,813,930,1743.00
02/24/2005,09:48,1115.50,1115.75,1115.25,1115.75,635,781,1416.00
02/24/2005,09:49,1115.75,1115.75,1114.75,1115.00,1146,3175,4321.00
02/24/2005,09:50,1115.25,1115.25,1115.00,1115.25,63,1690,1753.00
02/24/2005,09:51,1115.25,1115.50,1115.00,1115.25,1125,24,1149.00
02/24/2005,09:52,1115.50,1116.00,1115.25,1115.50,851,859,1710.00
02/24/2005,09:53,1115.25,1115.75,1115.25,1115.50,800,350,1150.00
02/24/2005,09:54,1115.50,1115.75,1115.00,1115.00,448,984,1432.00
02/24/2005,09:55,1115.00,1115.25,1114.75,1114.75,508,1753,2261.00
02/24/2005,09:56,1114.75,1115.50,1114.75,1115.50,978,184,1162.00
02/24/2005,09:57,1115.50,1115.75,1115.00,1115.00,206,642,848.00
02/24/2005,09:58,1115.25,1115.25,1113.00,1113.25,1752,6543,8295.00
02/24/2005,09:59,1113.25,1113.50,1112.75,1113.00,1010,1743,2753.00
02/24/2005,10:00,1113.00,1113.25,1112.75,1113.00,578,1489,2067.00
02/24/2005,10:01,1113.00,1113.00,1112.50,1113.00,1381,1247,2628.00
02/24/2005,10:02,1113.00,1113.25,1112.50,1113.25,2130,1063,3193.00
02/24/2005,10:03,1113.00,1113.25,1112.75,1113.25,783,520,1303.00
02/24/2005,10:04,1113.25,1113.50,1112.50,1113.00,960,1539,2499.00
02/24/2005,10:05,1113.00,1113.50,1113.00,1113.25,639,667,1306.00
02/24/2005,10:06,1113.25,1114.25,1113.00,1113.75,2937,359,3296.00
02/24/2005,10:07,1113.75,1114.00,1113.50,1113.75,668,520,1188.00
02/24/2005,10:08,1113.75,1114.00,1113.50,1113.75,311,368,679.00
02/24/2005,10:09,1113.75,1114.00,1113.75,1113.75,33,219,252.00
02/24/2005,10:10,1113.75,1114.25,1113.50,1114.00,905,208,1113.00
02/24/2005,10:11,1114.00,1114.25,1113.75,1114.25,519,742,1261.00
02/24/2005,10:12,1114.25,1114.25,1114.00,1114.00,119,22,141.00
02/24/2005,10:13,1114.00,1114.50,1114.00,1114.00,587,270,857.00
02/24/2005,10:14,1114.00,1114.25,1114.00,1114.25,183,19,202.00
02/24/2005,10:15,1114.25,1114.50,1113.50,1113.50,505,1117,1622.00
02/24/2005,10:16,1113.75,1114.25,1113.50,1114.25,1237,465,1702.00
02/24/2005,10:17,1114.25,1115.00,1114.25,1115.00,1680,178,1858.00
02/24/2005,10:18,1114.75,1115.50,1114.25,1115.50,2939,569,3508.00
02/24/2005,10:19,1115.25,1115.75,1115.00,1115.25,1842,980,2822.00
02/24/2005,10:20,1115.25,1115.50,1115.00,1115.00,1332,958,2290.00
02/24/2005,10:21,1115.25,1115.75,1115.00,1115.75,2199,767,2966.00
02/24/2005,10:22,1115.50,1116.00,1115.50,1115.50,1533,640,2173.00
02/24/2005,10:23,1115.50,1115.75,1115.25,1115.50,445,1079,1524.00
02/24/2005,10:24,1115.50,1116.00,1115.50,1115.50,332,644,976.00
02/24/2005,10:25,1115.75,1115.75,1115.25,1115.50,223,272,495.00
02/24/2005,10:26,1115.50,1116.50,1115.25,1116.25,2895,265,3160.00
02/24/2005,10:27,1116.00,1116.25,1115.25,1115.75,1320,823,2143.00
02/24/2005,10:28,1115.75,1115.75,1115.50,1115.50,31,824,855.00
02/24/2005,10:29,1115.25,1115.50,1115.00,1115.00,128,681,809.00
02/24/2005,10:30,1115.00,1115.25,1114.75,1115.00,946,580,1526.00
02/24/2005,10:31,1114.75,1115.25,1114.25,1114.75,612,1731,2343.00
02/24/2005,10:32,1114.75,1115.25,1114.50,1115.00,1229,313,1542.00
02/24/2005,10:33,1115.00,1115.00,1114.50,1114.50,763,556,1319.00
02/24/2005,10:34,1114.75,1115.00,1114.50,1114.75,239,340,579.00
02/24/2005,10:35,1114.50,1114.75,1114.25,1114.75,373,775,1148.00
02/24/2005,10:36,1114.75,1115.00,1114.50,1114.75,154,100,254.00
02/24/2005,10:37,1114.75,1114.75,1114.25,1114.50,197,293,490.00
02/24/2005,10:38,1114.50,1115.00,1114.50,1114.75,286,180,466.00
02/24/2005,10:39,1114.75,1114.75,1114.00,1114.50,397,642,1039.00
02/24/2005,10:40,1114.50,1114.75,1114.50,1114.50,35,190,225.00
02/24/2005,10:41,1114.50,1114.75,1114.50,1114.75,37,93,130.00
02/24/2005,10:42,1114.50,1114.75,1114.50,1114.75,39,32,71.00
02/24/2005,10:43,1114.75,1115.00,1114.75,1115.00,136,199,335.00
02/24/2005,10:44,1115.00,1115.00,1114.75,1114.75,46,26,72.00
02/24/2005,10:45,1115.00,1115.00,1114.75,1114.75,111,111,222.00
02/24/2005,10:46,1115.00,1115.00,1114.75,1114.75,17,13,30.00
02/24/2005,10:47,1115.00,1115.25,1114.75,1115.25,547,18,565.00
02/24/2005,10:48,1115.25,1115.75,1115.00,1115.50,950,655,1605.00
02/24/2005,10:49,1115.50,1115.75,1115.00,1115.00,187,939,1126.00
02/24/2005,10:50,1115.00,1115.00,1114.50,1114.75,21,477,498.00
02/24/2005,10:51,1114.50,1114.75,1114.00,1114.00,349,1345,1694.00
02/24/2005,10:52,1114.00,1114.25,1113.75,1113.75,72,1444,1516.00
02/24/2005,10:53,1113.75,1114.50,1113.75,1114.50,640,31,671.00
02/24/2005,10:54,1114.25,1114.50,1114.00,1114.25,370,260,630.00
02/24/2005,10:55,1114.25,1114.50,1114.00,1114.00,182,335,517.00
02/24/2005,10:56,1114.25,1114.25,1114.00,1114.25,18,15,33.00
02/24/2005,10:57,1114.25,1114.50,1113.25,1113.75,974,1723,2697.00
02/24/2005,10:58,1113.50,1114.00,1113.50,1113.75,370,480,850.00
02/24/2005,10:59,1113.75,1114.00,1113.50,1113.50,84,548,632.00
02/24/2005,11:00,1113.50,1114.50,1113.50,1114.25,960,292,1252.00
02/24/2005,11:01,1114.25,1114.25,1113.50,1113.50,752,1827,2579.00
02/24/2005,11:02,1113.50,1113.75,1113.00,1113.00,513,2131,2644.00
02/24/2005,11:03,1113.25,1113.50,1112.75,1113.50,1452,2819,4271.00
02/24/2005,11:04,1113.25,1113.50,1113.00,1113.25,1341,683,2024.00
02/24/2005,11:05,1113.25,1113.50,1113.00,1113.50,485,323,808.00
02/24/2005,11:06,1113.25,1113.50,1113.00,1113.25,704,988,1692.00
02/24/2005,11:07,1113.50,1114.00,1113.25,1113.50,1137,930,2067.00
02/24/2005,11:08,1113.50,1114.00,1113.50,1113.75,559,272,831.00
02/24/2005,11:09,1113.75,1114.00,1113.25,1113.50,199,860,1059.00
02/24/2005,11:10,1113.25,1113.50,1113.25,1113.50,22,71,93.00
02/24/2005,11:11,1113.50,1113.75,1113.25,1113.75,645,38,683.00
02/24/2005,11:12,1113.75,1113.75,1113.25,1113.25,91,630,721.00
02/24/2005,11:13,1113.25,1113.50,1113.25,1113.50,12,39,51.00
02/24/2005,11:14,1113.50,1114.00,1113.50,1113.50,600,253,853.00
02/24/2005,11:15,1113.50,1113.50,1113.25,1113.50,43,550,593.00
02/24/2005,11:16,1113.50,1113.75,1113.25,1113.50,224,115,339.00
02/24/2005,11:17,1113.75,1114.00,1113.50,1113.50,212,132,344.00
02/24/2005,11:18,1113.50,1114.25,1113.50,1114.25,559,23,582.00
02/24/2005,11:19,1114.25,1114.25,1113.50,1113.50,163,314,477.00
02/24/2005,11:20,1113.50,1113.75,1113.25,1113.50,334,446,780.00
02/24/2005,11:21,1113.50,1113.50,1113.00,1113.50,303,1222,1525.00
02/24/2005,11:22,1113.25,1113.75,1113.25,1113.75,451,131,582.00
02/24/2005,11:23,1113.75,1114.75,1113.75,1114.25,1678,482,2160.00
02/24/2005,11:24,1114.25,1114.25,1113.75,1113.75,44,702,746.00
02/24/2005,11:25,1113.75,1114.00,1113.75,1114.00,7,228,235.00
02/24/2005,11:26,1113.75,1114.00,1113.75,1113.75,8,264,272.00
02/24/2005,11:27,1114.00,1114.00,1113.75,1113.75,104,191,295.00
02/24/2005,11:28,1113.75,1114.00,1113.75,1113.75,7,106,113.00
02/24/2005,11:29,1113.75,1114.00,1113.75,1113.75,6,192,198.00
02/24/2005,11:30,1113.75,1114.25,1113.50,1114.25,570,116,686.00
02/24/2005,11:31,1114.25,1114.25,1113.75,1113.75,49,390,439.00
02/24/2005,11:32,1114.00,1114.00,1113.75,1113.75,2,116,118.00
02/24/2005,11:33,1113.75,1113.75,1113.25,1113.50,25,202,227.00
02/24/2005,11:34,1113.25,1113.50,1113.25,1113.50,115,169,284.00
02/24/2005,11:35,1113.25,1113.75,1113.00,1113.50,539,585,1124.00
02/24/2005,11:36,1113.75,1113.75,1113.25,1113.50,198,303,501.00
02/24/2005,11:37,1113.50,1114.00,1113.25,1114.00,609,52,661.00
02/24/2005,11:38,1114.00,1114.00,1113.75,1114.00,127,42,169.00
02/24/2005,11:39,1113.75,1114.00,1113.75,1114.00,31,3,34.00
02/24/2005,11:40,1114.00,1114.00,1113.75,1113.75,21,13,34.00
02/24/2005,11:41,1113.75,1113.75,1113.50,1113.50,68,593,661.00
02/24/2005,11:42,1113.50,1113.75,1113.25,1113.50,58,167,225.00
02/24/2005,11:43,1113.75,1113.75,1113.25,1113.50,102,217,319.00
02/24/2005,11:44,1113.50,1113.75,1113.25,1113.50,259,168,427.00
02/24/2005,11:45,1113.50,1113.50,1113.25,1113.50,126,12,138.00
02/24/2005,11:46,1113.25,1113.50,1113.25,1113.50,24,19,43.00
02/24/2005,11:47,1113.50,1114.75,1113.50,1114.50,3539,427,3966.00
02/24/2005,11:48,1114.75,1114.75,1114.00,1114.25,402,537,939.00
02/24/2005,11:49,1114.25,1114.50,1114.00,1114.00,32,145,177.00
02/24/2005,11:50,1114.00,1114.25,1114.00,1114.00,100,112,212.00
02/24/2005,11:51,1114.25,1114.25,1113.75,1114.00,26,320,346.00
02/24/2005,11:52,1113.75,1114.00,1113.50,1114.00,140,207,347.00
02/24/2005,11:53,1114.00,1114.50,1113.75,1114.25,239,429,668.00
02/24/2005,11:54,1114.50,1114.50,1114.25,1114.50,177,104,281.00
02/24/2005,11:55,1114.25,1114.75,1114.25,1114.50,336,8,344.00
02/24/2005,11:56,1114.75,1114.75,1114.50,1114.50,250,189,439.00
02/24/2005,11:57,1114.50,1114.75,1114.50,1114.50,20,41,61.00
02/24/2005,11:58,1114.50,1114.50,1114.00,1114.25,55,435,490.00
02/24/2005,11:59,1114.25,1114.50,1114.00,1114.00,13,176,189.00
02/24/2005,12:00,1114.00,1114.00,1113.50,1113.75,183,952,1135.00
02/24/2005,12:01,1113.75,1114.00,1113.50,1114.00,405,65,470.00
02/24/2005,12:02,1113.75,1114.00,1113.75,1114.00,169,119,288.00
02/24/2005,12:03,1113.75,1114.00,1113.75,1114.00,346,167,513.00
02/24/2005,12:04,1114.00,1114.50,1113.75,1114.50,475,10,485.00
02/24/2005,12:05,1114.50,1114.50,1114.00,1114.25,41,225,266.00
02/24/2005,12:06,1114.25,1114.25,1114.00,1114.00,8,12,20.00
02/24/2005,12:07,1114.25,1114.25,1113.75,1113.75,84,759,843.00
02/24/2005,12:08,1113.75,1114.00,1112.75,1113.00,1068,3540,4608.00
02/24/2005,12:09,1113.00,1113.25,1112.75,1113.00,382,985,1367.00
02/24/2005,12:10,1113.00,1114.00,1113.00,1114.00,864,216,1080.00
02/24/2005,12:11,1113.75,1114.00,1113.50,1113.75,140,373,513.00
02/24/2005,12:12,1113.75,1114.00,1113.50,1113.75,111,65,176.00
02/24/2005,12:13,1113.75,1114.00,1113.25,1113.50,492,392,884.00
02/24/2005,12:14,1113.50,1113.75,1113.50,1113.50,267,4,271.00
02/24/2005,12:15,1113.75,1113.75,1113.50,1113.75,134,207,341.00
02/24/2005,12:16,1113.50,1113.75,1113.50,1113.50,12,62,74.00
02/24/2005,12:17,1113.50,1113.75,1113.50,1113.75,127,84,211.00
02/24/2005,12:18,1113.75,1114.00,1113.75,1113.75,260,5,265.00
02/24/2005,12:19,1114.00,1114.25,1113.75,1113.75,678,164,842.00
02/24/2005,12:20,1114.00,1114.25,1114.00,1114.25,255,20,275.00
02/24/2005,12:21,1114.25,1114.75,1114.25,1114.50,1220,399,1619.00
02/24/2005,12:22,1114.50,1114.50,1114.25,1114.50,14,196,210.00
02/24/2005,12:23,1114.25,1114.50,1114.25,1114.25,55,33,88.00
02/24/2005,12:24,1114.50,1114.75,1114.25,1114.50,699,7,706.00
02/24/2005,12:25,1114.75,1115.00,1114.50,1115.00,473,183,656.00
02/24/2005,12:26,1115.00,1115.50,1114.75,1115.50,2156,66,2222.00
02/24/2005,12:27,1115.50,1115.50,1114.75,1115.00,1163,1684,2847.00
02/24/2005,12:28,1115.00,1115.00,1114.75,1115.00,48,150,198.00
02/24/2005,12:29,1115.00,1115.00,1114.75,1114.75,11,178,189.00
02/24/2005,12:30,1114.75,1114.75,1114.50,1114.75,28,554,582.00
02/24/2005,12:31,1114.50,1114.75,1114.25,1114.50,258,321,579.00
02/24/2005,12:32,1114.25,1114.50,1114.25,1114.25,16,30,46.00
02/24/2005,12:33,1114.25,1114.75,1114.25,1114.50,340,171,511.00
02/24/2005,12:34,1114.75,1114.75,1114.50,1114.50,47,6,53.00
02/24/2005,12:35,1114.75,1114.75,1114.50,1114.75,17,24,41.00
02/24/2005,12:36,1114.75,1114.75,1114.50,1114.75,493,173,666.00
02/24/2005,12:37,1114.75,1116.00,1114.50,1115.75,3531,492,4023.00
02/24/2005,12:38,1116.00,1116.50,1115.75,1116.50,1271,960,2231.00
02/24/2005,12:39,1116.25,1117.00,1116.25,1116.50,2867,743,3610.00
02/24/2005,12:40,1116.50,1116.50,1116.00,1116.00,433,1259,1692.00
02/24/2005,12:41,1116.25,1116.50,1116.25,1116.50,95,61,156.00
02/24/2005,12:42,1116.50,1116.50,1116.00,1116.25,80,429,509.00
02/24/2005,12:43,1116.25,1116.25,1116.00,1116.00,89,84,173.00
02/24/2005,12:44,1116.25,1116.25,1115.75,1115.75,22,1851,1873.00
02/24/2005,12:45,1115.75,1115.75,1115.75,1115.75,0,205,205.00
02/24/2005,12:46,1115.75,1116.25,1115.75,1116.00,270,317,587.00
02/24/2005,12:47,1116.00,1116.25,1116.00,1116.25,15,386,401.00
02/24/2005,12:48,1116.25,1116.25,1116.00,1116.25,130,62,192.00
02/24/2005,12:49,1116.25,1116.50,1116.00,1116.50,303,127,430.00
02/24/2005,12:50,1116.50,1116.50,1116.00,1116.25,250,292,542.00
02/24/2005,12:51,1116.25,1116.50,1116.25,1116.25,223,29,252.00
02/24/2005,12:52,1116.50,1117.50,1116.50,1117.50,5222,1037,6259.00
02/24/2005,12:53,1117.50,1117.75,1116.75,1117.00,681,1013,1694.00
02/24/2005,12:54,1116.75,1117.25,1116.75,1117.00,485,58,543.00
02/24/2005,12:55,1117.00,1117.25,1116.75,1117.00,442,581,1023.00
02/24/2005,12:56,1117.00,1117.25,1116.50,1116.50,75,1625,1700.00
02/24/2005,12:57,1116.50,1116.75,1116.50,1116.50,93,263,356.00
02/24/2005,12:58,1116.50,1116.75,1116.25,1116.25,127,445,572.00
02/24/2005,12:59,1116.50,1116.50,1116.25,1116.50,722,46,768.00
02/24/2005,13:00,1116.50,1116.75,1116.50,1116.75,211,36,247.00
02/24/2005,13:01,1116.50,1116.75,1116.25,1116.25,218,1509,1727.00
02/24/2005,13:02,1116.25,1116.75,1116.25,1116.50,491,8,499.00
02/24/2005,13:03,1116.75,1117.25,1116.75,1117.00,1194,290,1484.00
02/24/2005,13:04,1117.00,1117.25,1116.75,1117.00,551,18,569.00
02/24/2005,13:05,1117.00,1117.50,1116.75,1117.25,882,863,1745.00
02/24/2005,13:06,1117.00,1117.25,1116.75,1116.75,107,451,558.00
02/24/2005,13:07,1117.00,1117.00,1116.75,1116.75,31,20,51.00
02/24/2005,13:08,1116.75,1117.00,1116.75,1116.75,17,171,188.00
02/24/2005,13:09,1117.00,1117.00,1116.50,1116.50,54,972,1026.00
02/24/2005,13:10,1116.50,1117.75,1116.25,1117.75,4494,1263,5757.00
02/24/2005,13:11,1117.50,1118.50,1117.50,1117.75,5909,3267,9176.00
02/24/2005,13:12,1118.00,1120.50,1117.75,1120.25,11709,4749,16458.00
02/24/2005,13:13,1120.00,1120.25,1119.75,1120.25,3397,1834,5231.00
02/24/2005,13:14,1120.25,1120.50,1119.50,1119.75,2946,3579,6525.00
02/24/2005,13:15,1120.00,1120.25,1119.50,1119.50,1799,1527,3326.00
02/24/2005,13:16,1119.50,1120.25,1119.50,1120.00,1455,92,1547.00
02/24/2005,13:17,1120.00,1121.25,1120.00,1120.50,6960,2577,9537.00
02/24/2005,13:18,1120.75,1120.75,1120.25,1120.25,1949,765,2714.00
02/24/2005,13:19,1120.25,1120.50,1120.00,1120.25,823,1561,2384.00
02/24/2005,13:20,1120.25,1120.75,1120.25,1120.50,573,682,1255.00
02/24/2005,13:21,1120.50,1120.50,1120.25,1120.25,127,586,713.00
02/24/2005,13:22,1120.25,1121.00,1120.00,1121.00,1881,1254,3135.00
02/24/2005,13:23,1121.00,1121.00,1120.25,1120.75,2274,915,3189.00
02/24/2005,13:24,1121.00,1121.50,1120.75,1120.75,3488,1431,4919.00
02/24/2005,13:25,1120.75,1121.25,1120.50,1121.00,2081,1243,3324.00
02/24/2005,13:26,1121.00,1121.25,1120.50,1120.50,469,2015,2484.00
02/24/2005,13:27,1120.50,1120.75,1120.25,1120.50,651,1079,1730.00
02/24/2005,13:28,1120.50,1120.75,1120.25,1120.25,1115,486,1601.00
02/24/2005,13:29,1120.25,1120.50,1119.75,1120.00,381,2601,2982.00
02/24/2005,13:30,1120.00,1120.50,1120.00,1120.25,531,186,717.00
02/24/2005,13:31,1120.00,1120.25,1120.00,1120.25,352,120,472.00
02/24/2005,13:32,1120.25,1120.25,1120.00,1120.00,20,584,604.00
02/24/2005,13:33,1120.00,1121.00,1120.00,1121.00,2678,239,2917.00
02/24/2005,13:34,1121.00,1121.00,1120.50,1120.50,812,1548,2360.00
02/24/2005,13:35,1120.50,1120.75,1120.25,1120.75,294,447,741.00
02/24/2005,13:36,1120.50,1120.50,1120.00,1120.25,122,1203,1325.00
02/24/2005,13:37,1120.25,1120.25,1119.75,1119.75,329,1252,1581.00
02/24/2005,13:38,1120.00,1120.00,1119.50,1119.50,1046,1120,2166.00
02/24/2005,13:39,1119.75,1119.75,1119.25,1119.50,522,1335,1857.00
02/24/2005,13:40,1119.50,1119.75,1119.25,1119.50,942,715,1657.00
02/24/2005,13:41,1119.75,1119.75,1119.50,1119.75,514,600,1114.00
02/24/2005,13:42,1119.75,1120.00,1119.50,1120.00,434,89,523.00
02/24/2005,13:43,1119.75,1120.75,1119.75,1120.75,2390,216,2606.00
02/24/2005,13:44,1120.50,1120.75,1120.25,1120.50,818,596,1414.00
02/24/2005,13:45,1120.50,1120.50,1120.25,1120.25,332,71,403.00
02/24/2005,13:46,1120.25,1120.75,1120.25,1120.50,701,252,953.00
02/24/2005,13:47,1120.50,1120.50,1119.75,1120.00,668,1574,2242.00
02/24/2005,13:48,1120.00,1120.00,1119.75,1119.75,390,746,1136.00
02/24/2005,13:49,1120.00,1120.00,1119.75,1119.75,321,225,546.00
02/24/2005,13:50,1119.75,1120.00,1119.50,1119.75,296,609,905.00
02/24/2005,13:51,1119.75,1120.00,1119.50,1119.75,380,511,891.00
02/24/2005,13:52,1119.75,1120.25,1119.50,1120.25,810,70,880.00
02/24/2005,13:53,1120.25,1120.75,1120.25,1120.25,1160,377,1537.00
02/24/2005,13:54,1120.25,1120.50,1120.25,1120.50,735,266,1001.00
02/24/2005,13:55,1120.50,1120.50,1120.00,1120.00,123,626,749.00
02/24/2005,13:56,1120.00,1120.25,1120.00,1120.00,122,46,168.00
02/24/2005,13:57,1120.00,1120.00,1119.25,1119.50,732,2369,3101.00
02/24/2005,13:58,1119.75,1120.25,1119.75,1120.25,875,109,984.00
02/24/2005,13:59,1120.25,1120.75,1120.00,1120.75,1045,114,1159.00
02/24/2005,14:00,1120.75,1121.00,1120.50,1120.75,1393,651,2044.00
02/24/2005,14:01,1120.75,1120.75,1120.25,1120.50,937,427,1364.00
02/24/2005,14:02,1120.50,1120.75,1120.25,1120.25,14,364,378.00
02/24/2005,14:03,1120.50,1120.75,1120.50,1120.50,415,280,695.00
02/24/2005,14:04,1120.50,1120.75,1120.25,1120.25,6,972,978.00
02/24/2005,14:05,1120.25,1121.75,1120.25,1121.75,4556,634,5190.00
02/24/2005,14:06,1121.50,1122.25,1121.50,1122.00,4298,2069,6367.00
02/24/2005,14:07,1122.00,1122.25,1121.50,1121.75,570,1496,2066.00
02/24/2005,14:08,1121.50,1122.00,1121.50,1122.00,620,581,1201.00
02/24/2005,14:09,1122.00,1122.00,1121.50,1121.50,279,648,927.00
02/24/2005,14:10,1121.50,1122.00,1121.50,1121.75,558,356,914.00
02/24/2005,14:11,1121.75,1121.75,1121.50,1121.50,521,488,1009.00
02/24/2005,14:12,1121.75,1122.50,1121.50,1122.25,3283,931,4214.00
02/24/2005,14:13,1122.00,1122.75,1121.75,1122.50,1961,2159,4120.00
02/24/2005,14:14,1122.50,1123.00,1122.00,1122.25,2873,2425,5298.00
02/24/2005,14:15,1122.25,1122.75,1122.25,1122.50,863,1018,1881.00
02/24/2005,14:16,1122.50,1122.75,1122.00,1122.75,604,1097,1701.00
02/24/2005,14:17,1122.50,1122.75,1122.00,1122.25,562,1587,2149.00
02/24/2005,14:18,1122.25,1122.25,1121.75,1122.00,818,810,1628.00
02/24/2005,14:19,1122.00,1122.25,1121.75,1122.00,817,650,1467.00
02/24/2005,14:20,1122.00,1122.25,1121.50,1121.75,798,1607,2405.00
02/24/2005,14:21,1121.75,1122.00,1121.75,1121.75,38,295,333.00
02/24/2005,14:22,1121.75,1122.00,1121.50,1121.50,202,443,645.00
02/24/2005,14:23,1121.75,1121.75,1121.25,1121.75,230,1064,1294.00
02/24/2005,14:24,1121.75,1122.00,1121.50,1121.50,807,1386,2193.00
02/24/2005,14:25,1121.50,1121.75,1121.25,1121.50,792,920,1712.00
02/24/2005,14:26,1121.50,1121.75,1121.25,1121.50,511,429,940.00
02/24/2005,14:27,1121.50,1121.75,1121.00,1121.75,1336,876,2212.00
02/24/2005,14:28,1121.75,1122.00,1121.25,1121.75,1151,614,1765.00
02/24/2005,14:29,1121.50,1121.75,1121.50,1121.75,42,56,98.00
02/24/2005,14:30,1121.75,1121.75,1121.25,1121.50,562,681,1243.00
02/24/2005,14:31,1121.75,1121.75,1121.50,1121.75,63,175,238.00
02/24/2005,14:32,1121.50,1122.00,1121.50,1122.00,565,89,654.00
02/24/2005,14:33,1122.00,1122.00,1121.75,1122.00,113,171,284.00
02/24/2005,14:34,1122.00,1122.25,1121.75,1122.25,1700,830,2530.00
02/24/2005,14:35,1122.00,1122.75,1122.00,1122.50,1763,76,1839.00
02/24/2005,14:36,1122.50,1123.75,1122.50,1123.50,6176,2391,8567.00
02/24/2005,14:37,1123.50,1124.25,1123.50,1124.00,4308,1452,5760.00
02/24/2005,14:38,1124.00,1124.50,1123.25,1123.25,1888,3158,5046.00
02/24/2005,14:39,1123.25,1123.75,1123.00,1123.50,1697,1637,3334.00
02/24/2005,14:40,1123.50,1124.00,1123.50,1123.50,741,2262,3003.00
02/24/2005,14:41,1123.25,1123.75,1123.25,1123.25,611,575,1186.00
02/24/2005,14:42,1123.50,1123.50,1123.25,1123.25,753,217,970.00
02/24/2005,14:43,1123.50,1123.75,1123.25,1123.50,322,587,909.00
02/24/2005,14:44,1123.25,1123.75,1123.25,1123.50,634,318,952.00
02/24/2005,14:45,1123.50,1123.75,1123.50,1123.75,422,254,676.00
02/24/2005,14:46,1123.75,1123.75,1123.25,1123.50,1201,1176,2377.00
02/24/2005,14:47,1123.75,1123.75,1123.00,1123.00,129,2557,2686.00
02/24/2005,14:48,1123.00,1123.50,1123.00,1123.25,927,207,1134.00
02/24/2005,14:49,1123.25,1123.50,1123.00,1123.00,82,1028,1110.00
02/24/2005,14:50,1123.00,1123.25,1122.75,1123.00,497,1579,2076.00
02/24/2005,14:51,1123.00,1123.50,1123.00,1123.25,1062,422,1484.00
02/24/2005,14:52,1123.50,1123.50,1123.25,1123.25,57,274,331.00
02/24/2005,14:53,1123.50,1123.50,1123.00,1123.00,353,926,1279.00
02/24/2005,14:54,1123.25,1123.50,1123.00,1123.25,372,1217,1589.00
02/24/2005,14:55,1123.25,1123.50,1123.00,1123.25,233,549,782.00
02/24/2005,14:56,1123.50,1123.50,1123.25,1123.50,1297,307,1604.00
02/24/2005,14:57,1123.50,1124.00,1123.50,1123.50,1908,1829,3737.00
02/24/2005,14:58,1123.75,1124.00,1123.50,1124.00,1155,272,1427.00
02/24/2005,14:59,1123.75,1124.00,1123.50,1124.00,1679,869,2548.00
02/24/2005,15:00,1124.00,1124.00,1123.50,1124.00,1921,3109,5030.00
02/24/2005,15:01,1124.00,1124.00,1123.00,1123.25,1905,4528,6433.00
02/24/2005,15:02,1123.00,1123.50,1123.00,1123.25,1058,324,1382.00
02/24/2005,15:03,1123.25,1123.50,1123.25,1123.50,589,154,743.00
02/24/2005,15:04,1123.50,1123.50,1123.25,1123.50,402,52,454.00
02/24/2005,15:05,1123.50,1123.50,1123.25,1123.50,67,874,941.00
02/24/2005,15:06,1123.25,1123.50,1123.00,1123.25,93,554,647.00
02/24/2005,15:07,1123.00,1123.50,1123.00,1123.25,653,50,703.00
02/24/2005,15:08,1123.25,1123.50,1123.25,1123.50,97,233,330.00
02/24/2005,15:09,1123.25,1123.75,1123.25,1123.75,1999,59,2058.00
02/24/2005,15:10,1123.75,1123.75,1123.50,1123.75,893,852,1745.00
02/24/2005,15:11,1123.75,1123.75,1123.25,1123.50,1808,908,2716.00
02/24/2005,15:12,1123.75,1123.75,1123.25,1123.50,149,1439,1588.00
02/24/2005,15:13,1123.50,1123.75,1123.25,1123.50,1132,958,2090.00
02/24/2005,15:14,1123.50,1123.75,1123.25,1123.50,916,1026,1942.00
02/24/2005,15:15,1123.50,1124.00,1123.50,1123.75,2131,1880,4011.00
02/24/2005,15:16,1123.75,1123.75,1123.50,1123.50,11,1,12.00
02/24/2005,15:31,1123.75,1123.75,1123.50,1123.75,100,275,375.00
02/24/2005,15:32,1123.75,1123.75,1123.25,1123.25,72,137,209.00
02/24/2005,15:33,1123.50,1123.75,1123.50,1123.75,324,115,439.00
02/24/2005,15:34,1123.50,1123.50,1123.50,1123.50,0,264,264.00
02/24/2005,15:35,1123.75,1123.75,1123.50,1123.50,15,80,95.00
02/24/2005,15:36,1123.75,1123.75,1123.50,1123.50,4,62,66.00
02/24/2005,15:37,1123.50,1123.50,1123.25,1123.50,29,4,33.00
02/24/2005,15:38,1123.50,1123.50,1123.50,1123.50,8,0,8.00
02/24/2005,15:39,1123.50,1123.75,1123.25,1123.25,61,22,83.00
02/24/2005,15:40,1123.50,1123.75,1123.50,1123.75,48,0,48.00
02/24/2005,15:41,1123.50,1124.00,1123.50,1123.75,82,75,157.00
02/24/2005,15:42,1123.75,1124.00,1123.50,1123.50,49,184,233.00
02/24/2005,15:43,1123.75,1123.75,1123.75,1123.75,5,0,5.00
02/24/2005,15:44,1123.75,1123.75,1123.75,1123.75,55,0,55.00
02/24/2005,15:45,1123.75,1123.75,1123.75,1123.75,16,0,16.00
02/24/2005,15:46,1123.75,1123.75,1123.75,1123.75,36,0,36.00
02/24/2005,15:47,1123.75,1124.00,1123.75,1123.75,15,2,17.00
02/24/2005,15:49,1123.75,1123.75,1123.75,1123.75,0,11,11.00
02/24/2005,15:50,1123.75,1123.75,1123.75,1123.75,0,6,6.00
02/24/2005,15:52,1123.75,1123.75,1123.75,1123.75,0,5,5.00
02/24/2005,15:53,1124.00,1124.00,1124.00,1124.00,21,0,21.00
02/24/2005,15:54,1123.75,1124.00,1123.75,1124.00,5,67,72.00
02/24/2005,15:55,1123.75,1123.75,1123.75,1123.75,0,3,3.00
02/24/2005,15:56,1123.75,1124.00,1123.75,1124.00,1,1,2.00
02/24/2005,15:57,1124.00,1124.00,1123.75,1123.75,3,2,5.00
02/24/2005,15:58,1124.00,1124.00,1124.00,1124.00,62,0,62.00
02/24/2005,15:59,1124.00,1124.25,1124.00,1124.25,150,0,150.00
02/24/2005,16:00,1124.00,1124.25,1124.00,1124.25,10,13,23.00
02/24/2005,17:01,1123.75,1124.00,1123.75,1123.75,4,34,38.00
02/24/2005,17:02,1124.00,1124.00,1123.75,1123.75,5,2,7.00
02/24/2005,17:03,1124.00,1124.00,1123.75,1123.75,5,5,10.00
02/24/2005,17:04,1123.75,1123.75,1123.75,1123.75,0,1,1.00
02/24/2005,17:08,1123.75,1123.75,1123.75,1123.75,0,4,4.00
02/24/2005,17:09,1123.75,1124.00,1123.75,1124.00,1,4,5.00
02/24/2005,17:13,1123.75,1124.00,1123.75,1123.75,5,89,94.00
02/24/2005,17:14,1123.50,1123.50,1123.50,1123.50,0,2,2.00
02/24/2005,17:15,1123.75,1123.75,1123.50,1123.50,25,16,41.00
02/24/2005,17:16,1123.50,1123.50,1123.50,1123.50,0,7,7.00
02/24/2005,17:17,1123.50,1123.50,1123.50,1123.50,0,10,10.00
02/24/2005,17:18,1123.50,1123.50,1123.50,1123.50,0,1,1.00
02/24/2005,17:19,1123.75,1123.75,1123.75,1123.75,3,0,3.00
02/24/2005,17:21,1123.75,1123.75,1123.75,1123.75,3,0,3.00
02/24/2005,17:22,1123.50,1123.50,1123.50,1123.50,0,4,4.00
02/24/2005,17:23,1123.50,1123.50,1123.50,1123.50,0,10,10.00
02/24/2005,17:24,1123.50,1123.50,1123.50,1123.50,0,5,5.00
02/24/2005,17:26,1123.75,1123.75,1123.75,1123.75,2,0,2.00
02/24/2005,17:27,1123.50,1123.50,1123.50,1123.50,0,1,1.00
02/24/2005,17:29,1123.50,1123.75,1123.50,1123.75,2,1,3.00
02/24/2005,17:32,1123.50,1123.50,1123.50,1123.50,0,12,12.00
02/24/2005,17:33,1123.50,1123.50,1123.50,1123.50,0,1,1.00
02/24/2005,17:34,1123.50,1123.50,1123.50,1123.50,0,4,4.00
02/24/2005,17:36,1123.50,1123.50,1123.50,1123.50,0,1,1.00
02/24/2005,17:38,1123.50,1123.50,1123.50,1123.50,0,5,5.00
02/24/2005,17:40,1123.50,1123.50,1123.50,1123.50,0,123,123.00
02/24/2005,17:43,1123.25,1123.25,1123.25,1123.25,0,45,45.00
02/24/2005,17:45,1123.25,1123.25,1123.25,1123.25,0,1,1.00
02/24/2005,17:46,1123.25,1123.50,1123.25,1123.25,1,36,37.00
02/24/2005,17:47,1123.50,1123.50,1123.25,1123.50,2,1,3.00
02/24/2005,17:48,1123.25,1123.25,1123.25,1123.25,0,1,1.00
02/24/2005,17:50,1123.25,1123.25,1123.00,1123.25,2,16,18.00
02/24/2005,17:51,1123.50,1123.50,1123.25,1123.25,2,5,7.00
02/24/2005,17:52,1123.25,1123.25,1123.25,1123.25,0,2,2.00
02/24/2005,17:54,1123.25,1123.25,1123.25,1123.25,0,5,5.00
02/24/2005,17:55,1123.25,1123.25,1123.25,1123.25,0,1,1.00
02/24/2005,17:56,1123.25,1123.25,1123.25,1123.25,0,1,1.00
02/24/2005,17:57,1123.25,1123.25,1123.25,1123.25,0,2,2.00
02/24/2005,17:59,1123.25,1123.25,1123.25,1123.25,0,24,24.00
02/24/2005,18:01,1123.25,1123.25,1123.25,1123.25,0,1,1.00
02/24/2005,18:02,1123.25,1123.25,1123.25,1123.25,0,1,1.00
02/24/2005,18:04,1123.25,1123.25,1123.00,1123.25,2,4,6.00
02/24/2005,18:05,1123.25,1123.25,1123.25,1123.25,6,0,6.00
02/24/2005,18:06,1123.25,1123.25,1123.25,1123.25,1,0,1.00
02/24/2005,18:14,1123.25,1123.25,1123.25,1123.25,3,0,3.00
02/24/2005,18:15,1123.25,1123.25,1123.25,1123.25,5,0,5.00
02/24/2005,18:16,1123.25,1123.25,1123.25,1123.25,1,0,1.00
02/24/2005,18:21,1123.25,1123.25,1123.25,1123.25,1,0,1.00
02/24/2005,18:22,1123.00,1123.00,1123.00,1123.00,0,42,42.00
02/24/2005,18:23,1123.00,1123.00,1123.00,1123.00,0,10,10.00
02/24/2005,18:24,1123.00,1123.00,1123.00,1123.00,0,3,3.00
02/24/2005,18:25,1123.25,1123.25,1123.25,1123.25,4,0,4.00
02/24/2005,18:27,1123.25,1123.25,1123.25,1123.25,1,0,1.00
02/24/2005,18:29,1123.25,1123.25,1123.25,1123.25,1,0,1.00
02/24/2005,18:31,1123.00,1123.25,1123.00,1123.25,1,1,2.00
02/24/2005,18:33,1123.25,1123.25,1123.25,1123.25,1,0,1.00
02/24/2005,18:34,1123.00,1123.00,1123.00,1123.00,0,61,61.00
02/24/2005,18:36,1123.00,1123.00,1123.00,1123.00,0,2,2.00
02/24/2005,18:42,1123.25,1123.25,1123.25,1123.25,2,0,2.00
02/24/2005,18:45,1123.25,1123.25,1123.25,1123.25,4,0,4.00
02/24/2005,18:46,1123.00,1123.00,1123.00,1123.00,0,1,1.00
02/24/2005,18:48,1123.00,1123.00,1123.00,1123.00,0,1,1.00
02/24/2005,18:49,1123.25,1123.25,1123.25,1123.25,85,0,85.00
02/24/2005,18:50,1123.25,1123.50,1123.25,1123.50,8,0,8.00
02/24/2005,18:53,1123.25,1123.25,1123.25,1123.25,0,1,1.00
02/24/2005,18:54,1123.00,1123.00,1123.00,1123.00,0,2,2.00
02/24/2005,18:57,1123.00,1123.00,1123.00,1123.00,0,6,6.00
02/24/2005,18:59,1123.00,1123.00,1123.00,1123.00,0,2,2.00
02/24/2005,19:00,1123.00,1123.00,1123.00,1123.00,0,1,1.00
02/24/2005,19:01,1123.25,1123.25,1123.25,1123.25,10,0,10.00
02/24/2005,19:03,1123.25,1123.25,1123.25,1123.25,1,0,1.00
02/24/2005,19:06,1123.50,1123.50,1123.50,1123.50,50,0,50.00
02/24/2005,19:07,1123.50,1123.50,1123.50,1123.50,29,0,29.00
02/24/2005,19:09,1123.25,1123.25,1123.25,1123.25,0,2,2.00
02/24/2005,19:10,1123.25,1123.25,1123.25,1123.25,0,3,3.00
02/24/2005,19:12,1123.50,1123.50,1123.25,1123.25,1,1,2.00
02/24/2005,19:13,1123.25,1123.25,1123.25,1123.25,0,2,2.00
02/24/2005,19:14,1123.25,1123.25,1123.25,1123.25,0,1,1.00
02/24/2005,19:16,1123.50,1123.50,1123.50,1123.50,1,0,1.00
02/24/2005,19:19,1123.25,1123.25,1123.25,1123.25,0,3,3.00
02/24/2005,19:21,1123.50,1123.50,1123.50,1123.50,1,0,1.00
02/24/2005,19:27,1123.50,1123.50,1123.50,1123.50,2,0,2.00
02/24/2005,19:28,1123.25,1123.25,1123.25,1123.25,0,1,1.00
02/24/2005,19:40,1123.25,1123.25,1123.25,1123.25,0,2,2.00
02/24/2005,19:41,1123.50,1123.50,1123.50,1123.50,2,0,2.00
02/24/2005,19:59,1123.25,1123.25,1123.25,1123.25,0,1,1.00
02/24/2005,20:00,1123.25,1123.25,1123.25,1123.25,0,2,2.00
02/24/2005,20:02,1123.25,1123.25,1123.25,1123.25,0,3,3.00
02/24/2005,20:08,1123.25,1123.25,1123.25,1123.25,0,1,1.00
02/24/2005,20:09,1123.50,1123.50,1123.50,1123.50,1,0,1.00
02/24/2005,20:10,1123.25,1123.25,1123.25,1123.25,0,3,3.00
02/24/2005,20:13,1123.50,1123.50,1123.50,1123.50,1,0,1.00
02/24/2005,20:16,1123.25,1123.25,1123.25,1123.25,0,2,2.00
02/24/2005,20:17,1123.25,1123.25,1123.25,1123.25,0,2,2.00
02/24/2005,20:18,1123.25,1123.25,1123.25,1123.25,0,2,2.00
02/24/2005,20:20,1123.25,1123.25,1123.25,1123.25,0,3,3.00
02/24/2005,20:25,1123.25,1123.25,1123.00,1123.25,40,8,48.00
02/24/2005,20:31,1123.25,1123.25,1123.25,1123.25,1,0,1.00
02/24/2005,20:32,1123.25,1123.25,1123.25,1123.25,22,0,22.00
02/24/2005,20:33,1123.25,1123.25,1123.00,1123.00,2,5,7.00
02/24/2005,20:35,1123.25,1123.25,1123.25,1123.25,6,0,6.00
02/24/2005,20:36,1123.25,1123.25,1123.00,1123.00,3,3,6.00
02/24/2005,20:38,1123.25,1123.25,1123.25,1123.25,30,0,30.00
02/24/2005,20:39,1123.25,1123.25,1123.25,1123.25,14,0,14.00
02/24/2005,20:40,1123.25,1123.25,1123.00,1123.00,1,2,3.00
02/24/2005,20:41,1123.00,1123.00,1123.00,1123.00,0,2,2.00
02/24/2005,20:42,1123.00,1123.00,1123.00,1123.00,0,1,1.00
02/24/2005,20:47,1123.00,1123.00,1123.00,1123.00,0,1,1.00
02/24/2005,20:48,1123.00,1123.00,1123.00,1123.00,0,4,4.00
02/24/2005,20:49,1123.00,1123.00,1123.00,1123.00,0,1,1.00
02/24/2005,20:50,1123.00,1123.00,1123.00,1123.00,0,2,2.00
02/24/2005,20:53,1123.00,1123.00,1123.00,1123.00,0,3,3.00
02/24/2005,20:57,1123.25,1123.25,1123.25,1123.25,1,0,1.00
02/24/2005,21:02,1123.25,1123.25,1123.25,1123.25,5,0,5.00
02/24/2005,21:03,1123.25,1123.25,1123.25,1123.25,1,0,1.00
02/24/2005,21:06,1123.25,1123.25,1123.25,1123.25,1,0,1.00
02/24/2005,21:07,1123.25,1123.25,1123.25,1123.25,10,0,10.00
02/24/2005,21:09,1123.25,1123.25,1123.25,1123.25,1,0,1.00
02/24/2005,21:10,1123.25,1123.25,1123.25,1123.25,1,0,1.00
02/24/2005,21:13,1123.25,1123.25,1123.25,1123.25,1,0,1.00
02/24/2005,21:18,1123.25,1123.25,1123.25,1123.25,2,0,2.00
02/24/2005,21:21,1123.00,1123.00,1123.00,1123.00,0,1,1.00
02/24/2005,21:22,1123.25,1123.25,1123.25,1123.25,1,0,1.00
02/24/2005,21:24,1123.25,1123.25,1123.25,1123.25,1,0,1.00
02/24/2005,21:25,1123.25,1123.25,1123.25,1123.25,10,0,10.00
02/24/2005,21:30,1123.25,1123.25,1123.25,1123.25,1,0,1.00
02/24/2005,21:32,1123.00,1123.25,1123.00,1123.00,10,14,24.00
02/24/2005,21:34,1123.25,1123.25,1123.25,1123.25,4,0,4.00
02/24/2005,21:35,1123.00,1123.00,1123.00,1123.00,0,5,5.00
02/24/2005,21:37,1123.00,1123.00,1123.00,1123.00,0,8,8.00
02/24/2005,21:39,1123.00,1123.25,1123.00,1123.25,1,17,18.00
02/24/2005,21:43,1123.00,1123.00,1123.00,1123.00,0,1,1.00
02/24/2005,21:51,1123.25,1123.25,1123.00,1123.00,1,1,2.00
02/24/2005,21:55,1123.25,1123.25,1123.25,1123.25,1,0,1.00
02/24/2005,21:56,1123.25,1123.25,1123.25,1123.25,3,0,3.00
02/24/2005,22:00,1123.25,1123.25,1123.00,1123.00,1,1,2.00
02/24/2005,22:02,1123.25,1123.25,1123.25,1123.25,31,0,31.00
02/24/2005,22:03,1123.25,1123.25,1123.25,1123.25,1,0,1.00
02/24/2005,22:05,1123.25,1123.25,1123.25,1123.25,2,0,2.00
02/24/2005,22:06,1123.25,1123.25,1123.25,1123.25,2,0,2.00
02/24/2005,22:08,1123.00,1123.25,1123.00,1123.25,21,1,22.00
02/24/2005,22:09,1123.25,1123.25,1123.25,1123.25,14,0,14.00
02/24/2005,22:13,1123.25,1123.25,1123.25,1123.25,6,0,6.00
02/24/2005,22:16,1123.25,1123.25,1123.25,1123.25,1,0,1.00
02/24/2005,22:20,1123.00,1123.00,1123.00,1123.00,0,10,10.00
02/24/2005,22:23,1123.00,1123.00,1123.00,1123.00,0,1,1.00
02/24/2005,22:31,1123.25,1123.25,1123.25,1123.25,8,0,8.00
02/24/2005,22:40,1123.25,1123.25,1123.25,1123.25,2,0,2.00
02/24/2005,22:43,1123.25,1123.25,1123.25,1123.25,5,0,5.00
02/24/2005,22:48,1123.25,1123.25,1123.25,1123.25,2,0,2.00
02/24/2005,22:50,1123.25,1123.25,1123.25,1123.25,9,0,9.00
02/24/2005,22:55,1123.25,1123.25,1123.25,1123.25,13,0,13.00
02/24/2005,22:57,1123.25,1123.25,1123.25,1123.25,2,0,2.00
02/24/2005,23:02,1123.25,1123.50,1123.25,1123.50,6,0,6.00
02/24/2005,23:03,1123.50,1123.50,1123.50,1123.50,1,0,1.00
02/24/2005,23:09,1123.25,1123.25,1123.25,1123.25,0,2,2.00
02/24/2005,23:10,1123.00,1123.25,1123.00,1123.25,1,1,2.00
02/24/2005,23:26,1123.00,1123.00,1123.00,1123.00,0,3,3.00
02/24/2005,23:29,1123.25,1123.25,1123.25,1123.25,4,0,4.00
02/24/2005,23:31,1123.25,1123.25,1123.25,1123.25,10,0,10.00
02/24/2005,23:32,1123.50,1123.50,1123.50,1123.50,50,0,50.00
02/24/2005,23:34,1123.50,1123.50,1123.50,1123.50,1,0,1.00
02/24/2005,23:35,1123.50,1123.50,1123.50,1123.50,1,0,1.00
02/24/2005,23:40,1123.50,1123.50,1123.50,1123.50,21,0,21.00
02/24/2005,23:41,1123.50,1123.50,1123.50,1123.50,10,0,10.00
02/24/2005,23:44,1123.50,1123.50,1123.50,1123.50,10,0,10.00
02/24/2005,23:48,1123.50,1123.75,1123.50,1123.75,31,0,31.00
02/24/2005,23:53,1123.75,1123.75,1123.75,1123.75,30,0,30.00
02/24/2005,23:54,1123.50,1123.50,1123.50,1123.50,0,1,1.00
02/24/2005,23:58,1123.75,1123.75,1123.75,1123.75,50,0,50.00
02/24/2005,23:59,1123.75,1124.00,1123.75,1124.00,126,0,126.00
02/25/2005,00:00,1124.00,1124.00,1124.00,1124.00,21,0,21.00
02/25/2005,00:01,1124.00,1124.00,1124.00,1124.00,43,0,43.00
02/25/2005,00:04,1123.75,1123.75,1123.75,1123.75,0,1,1.00
02/25/2005,00:06,1123.75,1123.75,1123.75,1123.75,0,4,4.00
02/25/2005,00:07,1123.75,1123.75,1123.75,1123.75,0,3,3.00
02/25/2005,00:09,1123.75,1123.75,1123.75,1123.75,0,2,2.00
02/25/2005,00:10,1123.75,1123.75,1123.75,1123.75,0,8,8.00
02/25/2005,00:21,1123.75,1123.75,1123.75,1123.75,0,6,6.00
02/25/2005,00:22,1123.75,1123.75,1123.75,1123.75,0,4,4.00
02/25/2005,00:23,1123.75,1123.75,1123.75,1123.75,0,1,1.00
02/25/2005,00:24,1123.75,1123.75,1123.75,1123.75,0,8,8.00
02/25/2005,00:25,1123.75,1123.75,1123.75,1123.75,0,2,2.00
02/25/2005,00:31,1123.75,1123.75,1123.75,1123.75,0,2,2.00
02/25/2005,00:34,1123.75,1123.75,1123.75,1123.75,0,9,9.00
02/25/2005,00:35,1123.50,1123.50,1123.50,1123.50,0,1,1.00
02/25/2005,00:36,1123.75,1123.75,1123.75,1123.75,5,0,5.00
02/25/2005,00:38,1123.75,1123.75,1123.75,1123.75,7,0,7.00
02/25/2005,00:39,1123.75,1123.75,1123.75,1123.75,1,0,1.00
02/25/2005,00:41,1123.75,1124.00,1123.75,1124.00,2,0,2.00
02/25/2005,00:47,1123.75,1123.75,1123.75,1123.75,0,1,1.00
02/25/2005,00:49,1123.75,1123.75,1123.75,1123.75,0,4,4.00
02/25/2005,00:50,1123.75,1124.00,1123.75,1123.75,8,3,11.00
02/25/2005,00:53,1123.75,1123.75,1123.75,1123.75,0,5,5.00
02/25/2005,00:54,1123.75,1123.75,1123.75,1123.75,0,6,6.00
02/25/2005,00:59,1123.75,1123.75,1123.75,1123.75,0,5,5.00
02/25/2005,01:01,1123.75,1123.75,1123.75,1123.75,0,11,11.00
02/25/2005,01:02,1123.75,1123.75,1123.75,1123.75,0,1,1.00
02/25/2005,01:03,1123.75,1123.75,1123.75,1123.75,0,6,6.00
02/25/2005,01:04,1123.50,1123.50,1123.50,1123.50,0,2,2.00
02/25/2005,01:05,1123.75,1123.75,1123.75,1123.75,1,0,1.00
02/25/2005,01:06,1123.75,1123.75,1123.75,1123.75,5,0,5.00
02/25/2005,01:09,1123.75,1123.75,1123.75,1123.75,3,0,3.00
02/25/2005,01:11,1123.50,1123.50,1123.50,1123.50,0,2,2.00
02/25/2005,01:12,1123.50,1123.50,1123.50,1123.50,0,1,1.00
02/25/2005,01:15,1123.75,1123.75,1123.75,1123.75,2,0,2.00
02/25/2005,01:16,1123.50,1123.50,1123.50,1123.50,0,3,3.00
02/25/2005,01:20,1123.50,1123.50,1123.50,1123.50,0,1,1.00
02/25/2005,01:21,1123.75,1123.75,1123.75,1123.75,20,0,20.00
02/25/2005,01:26,1123.75,1123.75,1123.75,1123.75,10,0,10.00
02/25/2005,01:29,1123.75,1123.75,1123.75,1123.75,20,0,20.00
02/25/2005,01:30,1123.75,1123.75,1123.75,1123.75,4,0,4.00
02/25/2005,01:31,1123.75,1123.75,1123.50,1123.50,3,2,5.00
02/25/2005,01:32,1123.75,1123.75,1123.75,1123.75,1,0,1.00
02/25/2005,01:35,1123.50,1123.50,1123.50,1123.50,0,4,4.00
02/25/2005,01:36,1123.50,1123.50,1123.50,1123.50,0,5,5.00
02/25/2005,01:39,1123.75,1123.75,1123.75,1123.75,5,0,5.00
02/25/2005,01:40,1123.75,1124.00,1123.50,1123.75,9,11,20.00
02/25/2005,01:41,1123.50,1123.50,1123.50,1123.50,0,5,5.00
02/25/2005,01:42,1123.75,1123.75,1123.75,1123.75,4,0,4.00
02/25/2005,01:44,1123.75,1123.75,1123.75,1123.75,4,0,4.00
02/25/2005,01:48,1123.75,1123.75,1123.75,1123.75,2,0,2.00
02/25/2005,01:52,1123.50,1123.50,1123.50,1123.50,0,90,90.00
02/25/2005,01:56,1123.50,1123.50,1123.50,1123.50,0,40,40.00
02/25/2005,01:57,1123.25,1123.25,1123.25,1123.25,0,1,1.00
02/25/2005,01:59,1123.25,1123.50,1123.25,1123.50,87,34,121.00
02/25/2005,02:00,1123.50,1123.50,1123.50,1123.50,2,0,2.00
02/25/2005,02:01,1123.75,1124.00,1123.75,1123.75,265,9,274.00
02/25/2005,02:02,1123.75,1124.00,1123.50,1123.50,23,117,140.00
02/25/2005,02:03,1123.75,1124.00,1123.75,1124.00,296,10,306.00
02/25/2005,02:04,1124.00,1124.00,1123.75,1123.75,37,61,98.00
02/25/2005,02:05,1123.75,1123.75,1123.50,1123.75,50,4,54.00
02/25/2005,02:06,1123.75,1123.75,1123.75,1123.75,24,0,24.00
02/25/2005,02:07,1123.75,1124.00,1123.75,1123.75,66,5,71.00
02/25/2005,02:08,1123.75,1123.75,1123.75,1123.75,0,5,5.00
02/25/2005,02:09,1124.00,1124.25,1124.00,1124.25,51,0,51.00
02/25/2005,02:10,1124.25,1124.25,1124.00,1124.25,12,1,13.00
02/25/2005,02:11,1124.25,1124.25,1124.25,1124.25,5,0,5.00
02/25/2005,02:12,1124.25,1124.50,1124.25,1124.50,252,36,288.00
02/25/2005,02:13,1124.25,1124.50,1124.25,1124.50,3,2,5.00
02/25/2005,02:14,1124.25,1124.50,1124.25,1124.25,5,245,250.00
02/25/2005,02:15,1124.25,1124.25,1124.25,1124.25,0,84,84.00
02/25/2005,02:16,1124.25,1124.25,1124.25,1124.25,0,3,3.00
02/25/2005,02:17,1124.25,1124.25,1124.25,1124.25,0,49,49.00
02/25/2005,02:18,1124.50,1124.50,1124.25,1124.25,6,4,10.00
02/25/2005,02:19,1124.50,1124.50,1124.25,1124.25,5,25,30.00
02/25/2005,02:20,1124.25,1124.75,1124.25,1124.50,125,213,338.00
02/25/2005,02:21,1124.25,1124.25,1124.25,1124.25,0,3,3.00
02/25/2005,02:22,1124.25,1124.25,1124.25,1124.25,0,29,29.00
02/25/2005,02:23,1124.25,1124.50,1124.25,1124.50,1,2,3.00
02/25/2005,02:24,1124.25,1124.25,1124.25,1124.25,0,20,20.00
02/25/2005,02:25,1124.25,1124.25,1124.00,1124.00,0,256,256.00
02/25/2005,02:26,1124.00,1124.00,1124.00,1124.00,0,32,32.00
02/25/2005,02:27,1124.00,1124.00,1124.00,1124.00,0,47,47.00
02/25/2005,02:28,1124.00,1124.00,1123.50,1123.75,37,225,262.00
02/25/2005,02:29,1123.50,1123.50,1123.00,1123.25,7,226,233.00
02/25/2005,02:30,1123.50,1123.50,1123.25,1123.50,5,15,20.00
02/25/2005,02:31,1123.25,1123.50,1123.25,1123.50,2,5,7.00
02/25/2005,02:32,1123.25,1123.25,1123.25,1123.25,0,22,22.00
02/25/2005,02:33,1123.50,1123.50,1123.50,1123.50,23,0,23.00
02/25/2005,02:34,1123.50,1123.50,1123.50,1123.50,6,0,6.00
02/25/2005,02:35,1123.25,1123.25,1123.25,1123.25,0,80,80.00
02/25/2005,02:36,1123.25,1123.25,1123.25,1123.25,0,3,3.00
02/25/2005,02:37,1123.50,1123.50,1123.50,1123.50,1,0,1.00
02/25/2005,02:38,1123.25,1123.25,1123.25,1123.25,0,175,175.00
02/25/2005,02:39,1123.50,1123.75,1123.25,1123.50,49,100,149.00
02/25/2005,02:40,1123.50,1123.50,1123.50,1123.50,2,0,2.00
02/25/2005,02:41,1123.50,1123.50,1123.50,1123.50,93,0,93.00
02/25/2005,02:42,1123.50,1123.50,1123.25,1123.25,28,8,36.00
02/25/2005,02:43,1123.50,1123.50,1123.50,1123.50,37,0,37.00
02/25/2005,02:45,1123.50,1123.50,1123.50,1123.50,6,0,6.00
02/25/2005,02:46,1123.50,1123.50,1123.25,1123.50,7,2,9.00
02/25/2005,02:47,1123.50,1123.75,1123.50,1123.75,5,0,5.00
02/25/2005,02:48,1123.75,1123.75,1123.75,1123.75,11,0,11.00
02/25/2005,02:52,1123.75,1123.75,1123.75,1123.75,2,0,2.00
02/25/2005,02:55,1123.75,1123.75,1123.75,1123.75,19,0,19.00
02/25/2005,02:56,1123.75,1124.00,1123.75,1124.00,111,0,111.00
02/25/2005,02:57,1124.00,1124.25,1124.00,1124.25,129,0,129.00
02/25/2005,02:58,1124.00,1124.00,1124.00,1124.00,0,2,2.00
02/25/2005,03:00,1124.00,1124.00,1124.00,1124.00,0,12,12.00
02/25/2005,03:01,1124.00,1124.25,1123.75,1123.75,1,38,39.00
02/25/2005,03:02,1124.00,1124.00,1124.00,1124.00,19,0,19.00
02/25/2005,03:03,1124.00,1124.00,1124.00,1124.00,19,0,19.00
02/25/2005,03:04,1124.00,1124.00,1124.00,1124.00,12,0,12.00
02/25/2005,03:07,1124.00,1124.00,1124.00,1124.00,2,0,2.00
02/25/2005,03:08,1124.00,1124.00,1124.00,1124.00,2,0,2.00
02/25/2005,03:09,1124.00,1124.00,1124.00,1124.00,2,0,2.00
02/25/2005,03:11,1124.00,1124.00,1124.00,1124.00,55,0,55.00
02/25/2005,03:13,1124.00,1124.25,1123.75,1124.25,49,50,99.00
02/25/2005,03:15,1124.00,1124.25,1124.00,1124.25,75,5,80.00
02/25/2005,03:16,1124.25,1124.25,1124.00,1124.25,99,4,103.00
02/25/2005,03:17,1124.25,1124.25,1124.25,1124.25,48,0,48.00
02/25/2005,03:18,1124.25,1124.25,1124.25,1124.25,35,0,35.00
02/25/2005,03:19,1124.25,1124.25,1124.25,1124.25,1,0,1.00
02/25/2005,03:20,1124.25,1124.25,1124.00,1124.00,1,2,3.00
02/25/2005,03:21,1124.25,1124.25,1124.25,1124.25,2,0,2.00
02/25/2005,03:24,1124.25,1124.25,1124.25,1124.25,81,0,81.00
02/25/2005,03:25,1124.25,1124.50,1124.25,1124.50,14,0,14.00
02/25/2005,03:26,1124.25,1124.25,1124.25,1124.25,0,56,56.00
02/25/2005,03:27,1124.25,1124.25,1124.25,1124.25,0,11,11.00
02/25/2005,03:28,1124.25,1124.25,1124.25,1124.25,0,1,1.00
02/25/2005,03:29,1124.00,1124.00,1124.00,1124.00,0,161,161.00
02/25/2005,03:30,1124.00,1124.00,1124.00,1124.00,0,2,2.00
02/25/2005,03:33,1124.00,1124.00,1124.00,1124.00,0,5,5.00
02/25/2005,03:34,1124.25,1124.25,1124.25,1124.25,50,0,50.00
02/25/2005,03:36,1124.25,1124.50,1124.25,1124.50,13,0,13.00
02/25/2005,03:37,1124.50,1124.50,1124.50,1124.50,20,0,20.00
02/25/2005,03:40,1124.50,1124.50,1124.50,1124.50,1,0,1.00
02/25/2005,03:41,1124.50,1124.50,1124.50,1124.50,1,0,1.00
02/25/2005,03:42,1124.50,1124.50,1124.50,1124.50,73,0,73.00
02/25/2005,03:43,1124.50,1125.00,1124.50,1125.00,388,0,388.00
02/25/2005,03:44,1124.75,1125.00,1124.75,1125.00,46,3,49.00
02/25/2005,03:45,1125.00,1125.25,1125.00,1125.25,38,0,38.00
02/25/2005,03:46,1125.00,1125.25,1125.00,1125.25,1,7,8.00
02/25/2005,03:47,1125.00,1125.00,1125.00,1125.00,0,1,1.00
02/25/2005,03:48,1125.00,1125.50,1125.00,1125.25,340,8,348.00
02/25/2005,03:49,1125.25,1125.25,1125.00,1125.25,33,47,80.00
02/25/2005,03:50,1125.00,1125.00,1125.00,1125.00,0,1,1.00
02/25/2005,03:51,1125.25,1125.25,1125.25,1125.25,41,0,41.00
02/25/2005,03:52,1125.25,1125.25,1125.25,1125.25,5,0,5.00
02/25/2005,03:54,1125.25,1125.25,1125.25,1125.25,5,0,5.00
02/25/2005,03:55,1125.25,1125.25,1125.25,1125.25,90,0,90.00
02/25/2005,03:58,1125.00,1125.00,1125.00,1125.00,0,9,9.00
02/25/2005,03:59,1125.00,1125.00,1125.00,1125.00,0,12,12.00
02/25/2005,04:00,1125.00,1125.00,1125.00,1125.00,0,3,3.00
02/25/2005,04:01,1125.00,1125.00,1125.00,1125.00,0,119,119.00
02/25/2005,04:03,1125.00,1125.25,1125.00,1125.25,1,38,39.00
02/25/2005,04:04,1125.00,1125.00,1125.00,1125.00,0,31,31.00
02/25/2005,04:05,1125.00,1125.00,1125.00,1125.00,0,3,3.00
02/25/2005,04:06,1125.00,1125.00,1125.00,1125.00,0,4,4.00
02/25/2005,04:07,1125.00,1125.00,1125.00,1125.00,0,1,1.00
02/25/2005,04:09,1125.25,1125.50,1125.00,1125.50,302,6,308.00
02/25/2005,04:10,1125.25,1125.25,1125.25,1125.25,0,17,17.00
02/25/2005,04:11,1125.25,1125.25,1125.25,1125.25,0,23,23.00
02/25/2005,04:12,1125.25,1125.25,1125.25,1125.25,0,1,1.00
02/25/2005,04:13,1125.25,1125.25,1125.25,1125.25,0,64,64.00
02/25/2005,04:14,1125.25,1125.25,1125.25,1125.25,0,3,3.00
02/25/2005,04:15,1125.25,1125.50,1125.25,1125.25,1,13,14.00
02/25/2005,04:16,1125.25,1125.50,1125.25,1125.50,3,2,5.00
02/25/2005,04:17,1125.50,1125.50,1125.50,1125.50,11,0,11.00
02/25/2005,04:18,1125.50,1125.50,1125.25,1125.25,1,7,8.00
02/25/2005,04:19,1125.25,1125.25,1125.25,1125.25,0,26,26.00
02/25/2005,04:20,1125.25,1125.25,1125.25,1125.25,0,3,3.00
02/25/2005,04:21,1125.25,1125.50,1125.25,1125.25,2,10,12.00
02/25/2005,04:22,1125.25,1125.25,1125.25,1125.25,0,46,46.00
02/25/2005,04:24,1125.00,1125.25,1125.00,1125.25,1,2,3.00
02/25/2005,04:25,1125.00,1125.25,1125.00,1125.25,9,1,10.00
02/25/2005,04:26,1125.25,1125.25,1125.25,1125.25,24,0,24.00
02/25/2005,04:28,1125.25,1125.25,1125.25,1125.25,41,0,41.00
02/25/2005,04:29,1125.00,1125.25,1125.00,1125.25,2,10,12.00
02/25/2005,04:30,1125.25,1125.25,1125.25,1125.25,2,0,2.00
02/25/2005,04:31,1125.25,1125.25,1125.25,1125.25,7,0,7.00
02/25/2005,04:32,1125.25,1125.25,1125.25,1125.25,1,0,1.00
02/25/2005,04:35,1125.25,1125.25,1125.00,1125.25,2,4,6.00
02/25/2005,04:37,1125.00,1125.00,1125.00,1125.00,0,5,5.00
02/25/2005,04:38,1125.25,1125.25,1125.00,1125.25,5,4,9.00
02/25/2005,04:39,1125.00,1125.00,1125.00,1125.00,0,10,10.00
02/25/2005,04:40,1125.00,1125.25,1125.00,1125.25,26,1,27.00
02/25/2005,04:41,1125.00,1125.00,1125.00,1125.00,0,4,4.00
02/25/2005,04:43,1125.00,1125.00,1125.00,1125.00,0,73,73.00
02/25/2005,04:44,1125.25,1125.25,1125.25,1125.25,73,0,73.00
02/25/2005,04:45,1125.25,1125.25,1125.25,1125.25,9,0,9.00
02/25/2005,04:46,1125.25,1125.25,1125.25,1125.25,2,0,2.00
02/25/2005,04:47,1125.25,1125.25,1125.25,1125.25,1,0,1.00
02/25/2005,04:48,1125.25,1125.25,1125.25,1125.25,1,0,1.00
02/25/2005,04:49,1125.25,1125.25,1125.00,1125.00,3,5,8.00
02/25/2005,04:50,1125.25,1125.25,1125.00,1125.00,3,1,4.00
02/25/2005,04:51,1125.25,1125.25,1125.00,1125.00,1,11,12.00
02/25/2005,04:52,1125.25,1125.25,1125.25,1125.25,6,0,6.00
02/25/2005,04:53,1125.00,1125.00,1125.00,1125.00,0,47,47.00
02/25/2005,04:54,1125.00,1125.00,1125.00,1125.00,0,20,20.00
02/25/2005,04:55,1125.00,1125.00,1125.00,1125.00,0,1,1.00
02/25/2005,04:59,1125.00,1125.00,1125.00,1125.00,0,1,1.00
02/25/2005,05:00,1125.00,1125.25,1125.00,1125.00,3,11,14.00
02/25/2005,05:01,1125.00,1125.00,1125.00,1125.00,0,2,2.00
02/25/2005,05:02,1125.00,1125.00,1125.00,1125.00,0,2,2.00
02/25/2005,05:03,1125.00,1125.00,1125.00,1125.00,0,2,2.00
02/25/2005,05:04,1125.00,1125.00,1125.00,1125.00,0,1,1.00
02/25/2005,05:06,1125.00,1125.00,1125.00,1125.00,0,1,1.00
02/25/2005,05:07,1125.25,1125.25,1125.25,1125.25,7,0,7.00
02/25/2005,05:08,1125.25,1125.25,1125.25,1125.25,67,0,67.00
02/25/2005,05:09,1125.25,1125.25,1125.00,1125.00,18,2,20.00
02/25/2005,05:10,1125.00,1125.25,1125.00,1125.25,56,2,58.00
02/25/2005,05:11,1125.25,1125.25,1125.25,1125.25,27,0,27.00
02/25/2005,05:13,1125.00,1125.00,1125.00,1125.00,0,50,50.00
02/25/2005,05:14,1125.00,1125.00,1125.00,1125.00,0,2,2.00
02/25/2005,05:15,1125.25,1125.25,1125.00,1125.00,1,35,36.00
02/25/2005,05:16,1125.00,1125.00,1125.00,1125.00,0,57,57.00
02/25/2005,05:17,1125.00,1125.25,1125.00,1125.00,3,31,34.00
02/25/2005,05:18,1125.00,1125.00,1124.75,1125.00,2,6,8.00
02/25/2005,05:19,1125.00,1125.00,1125.00,1125.00,35,0,35.00
02/25/2005,05:20,1125.00,1125.00,1125.00,1125.00,3,0,3.00
02/25/2005,05:21,1125.25,1125.25,1125.25,1125.25,5,0,5.00
02/25/2005,05:22,1125.25,1125.25,1125.25,1125.25,10,0,10.00
02/25/2005,05:23,1125.00,1125.25,1125.00,1125.25,3,1,4.00
02/25/2005,05:24,1125.00,1125.00,1125.00,1125.00,0,1,1.00
02/25/2005,05:25,1125.00,1125.00,1125.00,1125.00,0,20,20.00
02/25/2005,05:30,1125.25,1125.25,1125.25,1125.25,12,0,12.00
02/25/2005,05:33,1125.25,1125.25,1125.25,1125.25,20,0,20.00
02/25/2005,05:34,1125.25,1125.25,1125.25,1125.25,7,0,7.00
02/25/2005,05:35,1125.00,1125.00,1125.00,1125.00,0,1,1.00
02/25/2005,05:37,1125.00,1125.25,1125.00,1125.25,2,2,4.00
02/25/2005,05:38,1125.25,1125.25,1125.25,1125.25,9,0,9.00
02/25/2005,05:40,1125.00,1125.00,1125.00,1125.00,0,1,1.00
02/25/2005,05:42,1125.00,1125.00,1125.00,1125.00,0,15,15.00
02/25/2005,05:43,1125.00,1125.00,1125.00,1125.00,0,10,10.00
02/25/2005,05:45,1125.00,1125.00,1125.00,1125.00,0,246,246.00
02/25/2005,05:46,1125.00,1125.25,1125.00,1125.00,10,25,35.00
02/25/2005,05:47,1125.00,1125.00,1125.00,1125.00,0,2,2.00
02/25/2005,05:48,1124.75,1125.00,1124.75,1125.00,4,1,5.00
02/25/2005,05:49,1125.00,1125.00,1125.00,1125.00,2,0,2.00
02/25/2005,05:50,1125.00,1125.00,1125.00,1125.00,2,0,2.00
02/25/2005,05:51,1124.75,1125.00,1124.75,1125.00,8,12,20.00
02/25/2005,05:53,1124.75,1125.00,1124.75,1125.00,1,7,8.00
02/25/2005,05:55,1125.00,1125.00,1125.00,1125.00,1,0,1.00
02/25/2005,05:57,1125.00,1125.00,1125.00,1125.00,53,0,53.00
02/25/2005,05:58,1125.00,1125.00,1124.75,1124.75,1,1,2.00
02/25/2005,05:59,1125.00,1125.00,1125.00,1125.00,6,0,6.00
02/25/2005,06:00,1124.75,1124.75,1124.75,1124.75,0,5,5.00
02/25/2005,06:01,1124.75,1125.00,1124.75,1125.00,3,2,5.00
02/25/2005,06:02,1124.75,1124.75,1124.75,1124.75,0,2,2.00
02/25/2005,06:03,1125.00,1125.00,1125.00,1125.00,103,0,103.00
02/25/2005,06:04,1125.00,1125.00,1125.00,1125.00,9,0,9.00
02/25/2005,06:05,1125.00,1125.00,1125.00,1125.00,4,0,4.00
02/25/2005,06:06,1125.00,1125.00,1125.00,1125.00,1,0,1.00
02/25/2005,06:07,1125.00,1125.00,1125.00,1125.00,22,0,22.00
02/25/2005,06:08,1125.00,1125.25,1125.00,1125.00,3,3,6.00
02/25/2005,06:09,1125.25,1125.25,1125.25,1125.25,2,0,2.00
02/25/2005,06:10,1125.00,1125.50,1125.00,1125.25,202,2,204.00
02/25/2005,06:12,1125.25,1125.25,1125.25,1125.25,0,6,6.00
02/25/2005,06:14,1125.00,1125.25,1125.00,1125.00,4,36,40.00
02/25/2005,06:15,1125.00,1125.00,1125.00,1125.00,0,28,28.00
02/25/2005,06:16,1125.00,1125.25,1124.75,1124.75,1,96,97.00
02/25/2005,06:17,1125.00,1125.25,1125.00,1125.00,30,3,33.00
02/25/2005,06:18,1125.00,1125.25,1125.00,1125.25,104,27,131.00
02/25/2005,06:21,1125.25,1125.25,1125.25,1125.25,1,0,1.00
02/25/2005,06:22,1125.00,1125.00,1125.00,1125.00,0,2,2.00
02/25/2005,06:24,1125.00,1125.25,1125.00,1125.25,15,1,16.00
02/25/2005,06:27,1125.00,1125.25,1125.00,1125.25,6,45,51.00
02/25/2005,06:30,1125.00,1125.00,1125.00,1125.00,0,1,1.00
02/25/2005,06:31,1125.25,1125.25,1125.25,1125.25,1,0,1.00
02/25/2005,06:32,1125.00,1125.25,1125.00,1125.25,1,200,201.00
02/25/2005,06:33,1125.00,1125.25,1125.00,1125.25,5,12,17.00
02/25/2005,06:34,1125.00,1125.00,1125.00,1125.00,0,8,8.00
02/25/2005,06:35,1125.00,1125.00,1124.75,1125.00,55,39,94.00
02/25/2005,06:36,1125.00,1125.25,1124.75,1124.75,26,16,42.00
02/25/2005,06:37,1125.00,1125.25,1125.00,1125.00,15,6,21.00
02/25/2005,06:38,1125.00,1125.00,1125.00,1125.00,0,30,30.00
02/25/2005,06:39,1125.00,1125.00,1124.75,1124.75,0,15,15.00
02/25/2005,06:40,1124.75,1125.00,1124.75,1125.00,1,1,2.00
02/25/2005,06:42,1125.00,1125.00,1125.00,1125.00,2,0,2.00
02/25/2005,06:43,1125.00,1125.00,1125.00,1125.00,96,0,96.00
02/25/2005,06:44,1124.75,1125.00,1124.50,1125.00,11,173,184.00
02/25/2005,06:45,1124.75,1124.75,1124.75,1124.75,0,12,12.00
02/25/2005,06:46,1124.75,1125.00,1124.75,1125.00,11,2,13.00
02/25/2005,06:47,1125.00,1125.00,1125.00,1125.00,1,0,1.00
02/25/2005,06:48,1125.00,1125.00,1125.00,1125.00,37,0,37.00
02/25/2005,06:49,1125.00,1125.25,1125.00,1125.25,54,0,54.00
02/25/2005,06:50,1125.00,1125.25,1125.00,1125.25,4,20,24.00
02/25/2005,06:51,1125.00,1125.25,1125.00,1125.25,152,10,162.00
02/25/2005,06:52,1125.25,1125.25,1125.25,1125.25,27,0,27.00
02/25/2005,06:53,1125.25,1125.25,1125.25,1125.25,8,0,8.00
02/25/2005,06:54,1125.25,1125.25,1125.25,1125.25,2,0,2.00
02/25/2005,06:55,1125.25,1125.25,1125.00,1125.00,2,5,7.00
02/25/2005,06:56,1125.25,1125.25,1125.25,1125.25,97,0,97.00
02/25/2005,06:57,1125.25,1125.25,1125.25,1125.25,33,0,33.00
02/25/2005,06:58,1125.25,1125.25,1125.25,1125.25,18,0,18.00
02/25/2005,06:59,1125.50,1125.50,1125.25,1125.25,50,16,66.00
02/25/2005,07:00,1125.25,1125.25,1125.25,1125.25,0,11,11.00
02/25/2005,07:01,1125.25,1125.25,1125.25,1125.25,0,88,88.00
02/25/2005,07:03,1125.25,1125.25,1125.25,1125.25,0,1,1.00
02/25/2005,07:05,1125.25,1125.25,1125.25,1125.25,0,2,2.00
02/25/2005,07:06,1125.00,1125.00,1124.75,1124.75,0,301,301.00
02/25/2005,07:07,1124.75,1124.75,1124.75,1124.75,0,2,2.00
02/25/2005,07:09,1125.00,1125.00,1125.00,1125.00,6,0,6.00
02/25/2005,07:10,1125.00,1125.00,1124.75,1124.75,3,2,5.00
02/25/2005,07:11,1124.75,1124.75,1124.75,1124.75,0,236,236.00
02/25/2005,07:12,1125.00,1125.00,1124.75,1125.00,276,17,293.00
02/25/2005,07:13,1124.75,1124.75,1124.75,1124.75,0,1,1.00
02/25/2005,07:14,1124.75,1125.00,1124.75,1125.00,5,1,6.00
02/25/2005,07:15,1124.75,1124.75,1124.75,1124.75,0,1,1.00
02/25/2005,07:16,1125.00,1125.25,1125.00,1125.25,278,2,280.00
02/25/2005,07:17,1125.00,1125.25,1125.00,1125.25,12,2,14.00
02/25/2005,07:18,1125.25,1125.25,1125.00,1125.00,56,2,58.00
02/25/2005,07:19,1125.25,1125.25,1125.00,1125.00,6,26,32.00
02/25/2005,07:20,1125.25,1125.25,1125.25,1125.25,2,0,2.00
02/25/2005,07:21,1125.25,1125.25,1125.00,1125.25,5,1,6.00
02/25/2005,07:22,1125.00,1125.25,1125.00,1125.25,226,3,229.00
02/25/2005,07:23,1125.00,1125.25,1125.00,1125.00,91,25,116.00
02/25/2005,07:24,1125.25,1125.25,1125.00,1125.00,16,1,17.00
02/25/2005,07:25,1125.25,1125.25,1125.25,1125.25,3,0,3.00
02/25/2005,07:26,1125.00,1125.00,1125.00,1125.00,0,42,42.00
02/25/2005,07:27,1125.25,1125.25,1125.00,1125.25,62,121,183.00
02/25/2005,07:28,1125.00,1125.25,1125.00,1125.25,2,11,13.00
02/25/2005,07:29,1125.25,1125.25,1125.00,1125.00,19,2,21.00
02/25/2005,07:30,1125.00,1125.25,1124.75,1125.25,84,106,190.00
02/25/2005,07:31,1125.00,1125.25,1125.00,1125.00,44,118,162.00
02/25/2005,07:32,1125.00,1125.25,1125.00,1125.25,149,134,283.00
02/25/2005,07:33,1125.25,1125.25,1125.00,1125.00,49,31,80.00
02/25/2005,07:34,1125.00,1125.25,1125.00,1125.00,147,61,208.00
02/25/2005,07:35,1125.25,1125.25,1124.75,1124.75,2,156,158.00
02/25/2005,07:36,1125.00,1125.00,1124.75,1124.75,4,10,14.00
02/25/2005,07:37,1124.75,1125.00,1124.75,1124.75,10,5,15.00
02/25/2005,07:38,1124.75,1124.75,1124.75,1124.75,0,5,5.00
02/25/2005,07:39,1125.00,1125.00,1124.75,1125.00,292,2,294.00
02/25/2005,07:40,1125.00,1125.00,1125.00,1125.00,57,0,57.00
02/25/2005,07:41,1125.00,1125.75,1125.00,1125.50,1365,207,1572.00
02/25/2005,07:42,1125.25,1125.50,1125.25,1125.50,51,5,56.00
02/25/2005,07:43,1125.25,1125.50,1125.25,1125.25,13,5,18.00
02/25/2005,07:44,1125.25,1125.25,1124.75,1125.00,198,855,1053.00
02/25/2005,07:45,1124.75,1125.00,1124.75,1124.75,4,269,273.00
02/25/2005,07:46,1124.50,1124.75,1124.50,1124.50,175,8,183.00
02/25/2005,07:47,1124.75,1124.75,1124.50,1124.75,4,10,14.00
02/25/2005,07:48,1124.75,1124.75,1124.50,1124.50,11,2,13.00
02/25/2005,07:49,1124.75,1124.75,1124.50,1124.75,2,1,3.00
02/25/2005,07:50,1124.75,1124.75,1124.50,1124.75,19,5,24.00
02/25/2005,07:51,1124.50,1124.75,1124.50,1124.50,3,9,12.00
02/25/2005,07:52,1124.50,1124.50,1124.50,1124.50,0,73,73.00
02/25/2005,07:53,1124.50,1124.50,1124.50,1124.50,0,91,91.00
02/25/2005,07:54,1124.50,1124.75,1124.25,1124.50,85,9,94.00
02/25/2005,07:55,1124.50,1124.50,1124.25,1124.50,3,43,46.00
02/25/2005,07:56,1124.25,1124.50,1124.25,1124.50,3,50,53.00
02/25/2005,07:57,1124.25,1124.25,1123.50,1123.75,333,995,1328.00
02/25/2005,07:58,1123.75,1124.00,1123.75,1123.75,44,47,91.00
02/25/2005,07:59,1123.75,1124.00,1123.75,1124.00,121,55,176.00
02/25/2005,08:00,1123.75,1124.00,1123.75,1124.00,14,4,18.00
02/25/2005,08:01,1124.00,1124.00,1123.75,1123.75,329,21,350.00
02/25/2005,08:02,1124.00,1124.00,1124.00,1124.00,405,0,405.00
02/25/2005,08:03,1124.25,1124.25,1124.00,1124.00,1,54,55.00
02/25/2005,08:04,1124.00,1124.25,1124.00,1124.00,510,3,513.00
02/25/2005,08:05,1124.00,1124.00,1123.75,1123.75,0,561,561.00
02/25/2005,08:06,1123.75,1124.00,1123.50,1123.75,105,208,313.00
02/25/2005,08:07,1123.75,1123.75,1123.75,1123.75,0,3,3.00
02/25/2005,08:08,1124.00,1124.00,1123.50,1123.75,19,103,122.00
02/25/2005,08:09,1123.75,1123.75,1123.50,1123.75,88,88,176.00
02/25/2005,08:10,1123.75,1124.00,1123.75,1124.00,12,8,20.00
02/25/2005,08:11,1123.75,1124.00,1123.75,1124.00,16,1,17.00
02/25/2005,08:12,1123.75,1123.75,1123.75,1123.75,0,558,558.00
02/25/2005,08:13,1123.75,1123.75,1123.75,1123.75,0,99,99.00
02/25/2005,08:14,1123.75,1123.75,1123.75,1123.75,0,157,157.00
02/25/2005,08:15,1123.75,1123.75,1123.75,1123.75,0,25,25.00
02/25/2005,08:16,1124.00,1124.00,1123.75,1123.75,11,13,24.00
02/25/2005,08:17,1124.00,1124.00,1124.00,1124.00,2,0,2.00
02/25/2005,08:18,1124.00,1124.00,1123.75,1124.00,13,2,15.00
02/25/2005,08:19,1123.75,1124.00,1123.75,1123.75,10,8,18.00
02/25/2005,08:20,1124.00,1124.00,1123.75,1123.75,4,10,14.00
02/25/2005,08:21,1124.00,1124.00,1123.75,1124.00,10,13,23.00
02/25/2005,08:22,1124.00,1124.00,1123.75,1124.00,28,3,31.00
02/25/2005,08:23,1123.75,1124.00,1123.75,1123.75,109,4,113.00
02/25/2005,08:24,1123.75,1124.00,1123.75,1124.00,169,88,257.00
02/25/2005,08:25,1124.00,1124.00,1124.00,1124.00,54,0,54.00
02/25/2005,08:26,1123.75,1124.00,1123.75,1123.75,25,6,31.00
02/25/2005,08:27,1124.00,1124.00,1123.75,1124.00,53,14,67.00
02/25/2005,08:28,1124.00,1124.00,1123.75,1123.75,48,15,63.00
02/25/2005,08:29,1124.00,1124.00,1123.75,1124.00,90,98,188.00
02/25/2005,08:30,1123.75,1124.00,1123.50,1123.50,120,388,508.00
02/25/2005,08:31,1123.75,1123.75,1123.25,1123.25,1566,1078,2644.00
02/25/2005,08:32,1123.25,1124.00,1123.00,1123.50,2397,2380,4777.00
02/25/2005,08:33,1123.25,1123.50,1123.00,1123.25,563,1257,1820.00
02/25/2005,08:34,1123.25,1123.75,1123.25,1123.50,773,542,1315.00
02/25/2005,08:35,1123.75,1124.00,1123.25,1124.00,1655,227,1882.00
02/25/2005,08:36,1123.75,1124.00,1123.75,1124.00,1661,273,1934.00
02/25/2005,08:37,1124.00,1124.50,1123.75,1124.50,2677,432,3109.00
02/25/2005,08:38,1124.25,1124.75,1124.25,1124.25,1423,716,2139.00
02/25/2005,08:39,1124.50,1124.50,1124.00,1124.25,300,575,875.00
02/25/2005,08:40,1124.00,1124.25,1124.00,1124.25,969,575,1544.00
02/25/2005,08:41,1124.00,1124.25,1123.75,1124.00,277,516,793.00
02/25/2005,08:42,1124.00,1124.50,1123.75,1123.75,1414,799,2213.00
02/25/2005,08:43,1123.75,1124.25,1123.75,1124.00,284,418,702.00
02/25/2005,08:44,1124.00,1124.25,1124.00,1124.25,697,374,1071.00
02/25/2005,08:45,1124.25,1125.00,1124.25,1124.75,2448,764,3212.00
02/25/2005,08:46,1124.75,1125.25,1124.75,1124.75,2823,1339,4162.00
02/25/2005,08:47,1125.00,1125.00,1124.25,1124.25,197,2022,2219.00
02/25/2005,08:48,1124.25,1124.50,1124.00,1124.25,474,630,1104.00
02/25/2005,08:49,1124.25,1124.50,1123.50,1123.75,402,2293,2695.00
02/25/2005,08:50,1123.75,1124.25,1123.25,1123.75,1169,1496,2665.00
02/25/2005,08:51,1123.50,1123.75,1123.00,1123.50,979,1902,2881.00
02/25/2005,08:52,1123.50,1124.00,1123.50,1123.75,1330,1015,2345.00
02/25/2005,08:53,1123.75,1124.00,1123.25,1123.75,2076,1075,3151.00
02/25/2005,08:54,1123.75,1124.00,1123.25,1123.75,885,1476,2361.00
02/25/2005,08:55,1124.00,1124.00,1123.50,1124.00,365,493,858.00
02/25/2005,08:56,1124.00,1124.00,1123.50,1123.75,190,300,490.00
02/25/2005,08:57,1123.75,1124.00,1123.50,1124.00,1464,397,1861.00
02/25/2005,08:58,1124.00,1124.00,1123.75,1124.00,87,103,190.00
02/25/2005,08:59,1124.00,1124.00,1123.50,1123.75,422,183,605.00
02/25/2005,09:00,1124.00,1124.00,1123.75,1124.00,211,70,281.00
02/25/2005,09:01,1124.00,1124.00,1122.75,1123.50,2112,5868,7980.00
02/25/2005,09:02,1123.25,1123.75,1122.75,1123.75,1958,2366,4324.00
02/25/2005,09:03,1123.75,1124.00,1123.25,1123.75,1509,1135,2644.00
02/25/2005,09:04,1124.00,1124.00,1123.25,1123.75,1649,986,2635.00
02/25/2005,09:05,1124.00,1124.50,1123.75,1124.25,1202,545,1747.00
02/25/2005,09:06,1124.00,1124.25,1124.00,1124.25,1140,137,1277.00
02/25/2005,09:07,1124.25,1124.25,1124.00,1124.25,170,345,515.00
02/25/2005,09:08,1124.25,1124.50,1124.00,1124.25,854,1102,1956.00
02/25/2005,09:09,1124.25,1124.50,1124.00,1124.25,480,473,953.00
02/25/2005,09:10,1124.00,1124.25,1124.00,1124.00,62,769,831.00
02/25/2005,09:11,1124.25,1124.25,1123.75,1124.25,707,785,1492.00
02/25/2005,09:12,1124.25,1125.00,1124.25,1124.75,2701,767,3468.00
02/25/2005,09:13,1125.00,1125.00,1124.50,1124.75,527,1356,1883.00
02/25/2005,09:14,1124.75,1125.25,1124.75,1125.00,898,138,1036.00
02/25/2005,09:15,1125.00,1125.50,1124.75,1125.00,1752,1322,3074.00
02/25/2005,09:16,1124.75,1125.00,1124.75,1125.00,160,344,504.00
02/25/2005,09:17,1124.75,1125.00,1124.75,1124.75,33,305,338.00
02/25/2005,09:18,1124.75,1125.00,1124.50,1124.75,305,563,868.00
02/25/2005,09:19,1124.75,1124.75,1124.25,1124.50,458,1372,1830.00
02/25/2005,09:20,1124.75,1125.00,1124.50,1125.00,1625,36,1661.00
02/25/2005,09:21,1125.00,1125.25,1124.75,1125.00,1097,386,1483.00
02/25/2005,09:22,1124.75,1125.00,1124.50,1124.75,470,1198,1668.00
02/25/2005,09:23,1124.75,1125.00,1124.75,1125.00,538,92,630.00
02/25/2005,09:24,1125.00,1125.00,1124.75,1124.75,307,130,437.00
02/25/2005,09:25,1124.75,1125.25,1124.75,1125.00,965,554,1519.00
02/25/2005,09:26,1124.75,1125.00,1124.25,1124.50,145,1116,1261.00
02/25/2005,09:27,1124.25,1124.75,1124.00,1124.50,1317,1333,2650.00
02/25/2005,09:28,1124.50,1125.25,1124.50,1125.00,950,164,1114.00
02/25/2005,09:29,1125.00,1125.50,1124.75,1125.50,1423,557,1980.00
02/25/2005,09:30,1125.50,1126.25,1125.50,1125.75,3611,1284,4895.00
02/25/2005,09:31,1125.75,1126.00,1125.25,1125.50,1069,1253,2322.00
02/25/2005,09:32,1125.50,1125.50,1124.75,1125.00,238,1551,1789.00
02/25/2005,09:33,1124.75,1125.00,1124.50,1124.75,300,1246,1546.00
02/25/2005,09:34,1124.75,1125.00,1124.50,1124.75,945,309,1254.00
02/25/2005,09:35,1124.75,1125.00,1124.75,1125.00,650,33,683.00
02/25/2005,09:36,1125.00,1125.25,1124.75,1125.00,608,641,1249.00
02/25/2005,09:37,1124.75,1125.00,1124.50,1124.75,54,725,779.00
02/25/2005,09:38,1124.75,1125.00,1124.50,1125.00,281,360,641.00
02/25/2005,09:39,1124.75,1125.00,1124.75,1124.75,25,145,170.00
02/25/2005,09:40,1124.75,1125.00,1124.75,1125.00,29,132,161.00
02/25/2005,09:41,1125.00,1125.25,1124.75,1125.00,482,422,904.00
02/25/2005,09:42,1125.00,1125.75,1125.00,1125.50,1510,195,1705.00
02/25/2005,09:43,1125.50,1126.00,1125.25,1125.75,2188,777,2965.00
02/25/2005,09:44,1125.50,1126.00,1125.50,1125.75,887,62,949.00
02/25/2005,09:45,1125.75,1126.00,1125.50,1125.75,302,367,669.00
02/25/2005,09:46,1126.00,1126.25,1125.50,1125.50,688,553,1241.00
02/25/2005,09:47,1125.75,1125.75,1125.50,1125.75,611,36,647.00
02/25/2005,09:48,1125.50,1126.25,1125.50,1126.25,1090,356,1446.00
02/25/2005,09:49,1126.25,1126.25,1125.50,1125.50,793,1099,1892.00
02/25/2005,09:50,1125.75,1125.75,1125.25,1125.50,569,892,1461.00
02/25/2005,09:51,1125.50,1125.50,1125.25,1125.25,536,73,609.00
02/25/2005,09:52,1125.25,1125.75,1125.25,1125.50,239,119,358.00
02/25/2005,09:53,1125.50,1125.50,1125.00,1125.00,7,966,973.00
02/25/2005,09:54,1125.25,1125.50,1125.00,1125.25,394,30,424.00
02/25/2005,09:55,1125.25,1125.50,1125.25,1125.25,21,27,48.00
02/25/2005,09:56,1125.25,1126.25,1125.25,1126.25,1253,145,1398.00
02/25/2005,09:57,1126.25,1126.25,1125.75,1126.00,732,720,1452.00
02/25/2005,09:58,1126.00,1127.25,1125.75,1127.25,4284,1272,5556.00
02/25/2005,09:59,1127.25,1127.75,1127.00,1127.50,4276,1189,5465.00
02/25/2005,10:00,1127.25,1128.00,1127.00,1128.00,4342,1207,5549.00
02/25/2005,10:01,1128.00,1128.75,1127.75,1128.50,5982,2554,8536.00
02/25/2005,10:02,1128.50,1129.25,1128.25,1128.75,3712,2278,5990.00
02/25/2005,10:03,1128.75,1129.25,1128.50,1128.75,2964,1724,4688.00
02/25/2005,10:04,1128.75,1129.75,1128.50,1128.50,4890,3890,8780.00
02/25/2005,10:05,1128.50,1129.00,1128.25,1128.25,1165,1277,2442.00
02/25/2005,10:06,1128.50,1128.75,1128.25,1128.25,1068,1368,2436.00
02/25/2005,10:07,1128.25,1128.75,1128.25,1128.50,580,264,844.00
02/25/2005,10:08,1128.75,1129.25,1128.50,1129.25,1667,289,1956.00
02/25/2005,10:09,1129.25,1130.25,1129.25,1130.00,5920,2166,8086.00
02/25/2005,10:10,1130.25,1130.25,1129.50,1129.75,884,1947,2831.00
02/25/2005,10:11,1129.75,1131.00,1129.75,1130.50,5447,2025,7472.00
02/25/2005,10:12,1130.50,1130.75,1130.00,1130.00,1391,1453,2844.00
02/25/2005,10:13,1130.00,1130.25,1129.75,1130.00,171,1020,1191.00
02/25/2005,10:14,1129.75,1130.00,1129.75,1129.75,1400,1250,2650.00
02/25/2005,10:15,1130.00,1130.25,1129.75,1130.25,1261,581,1842.00
02/25/2005,10:16,1130.25,1130.25,1129.75,1129.75,1400,929,2329.00
02/25/2005,10:17,1129.75,1130.00,1129.50,1129.75,244,631,875.00
02/25/2005,10:18,1129.75,1130.25,1129.50,1129.75,603,972,1575.00
02/25/2005,10:19,1129.75,1129.75,1129.50,1129.50,443,2009,2452.00
02/25/2005,10:20,1129.50,1129.75,1129.25,1129.50,233,503,736.00
02/25/2005,10:21,1129.25,1129.75,1129.25,1129.75,576,120,696.00
02/25/2005,10:22,1129.75,1129.75,1129.50,1129.50,617,89,706.00
02/25/2005,10:23,1129.75,1130.00,1129.50,1130.00,684,83,767.00
02/25/2005,10:24,1130.00,1130.25,1129.75,1130.25,981,30,1011.00
02/25/2005,10:25,1130.25,1130.25,1129.75,1130.00,126,517,643.00
02/25/2005,10:26,1130.00,1130.00,1129.50,1129.75,748,802,1550.00
02/25/2005,10:27,1129.50,1129.75,1129.25,1129.25,953,1152,2105.00
02/25/2005,10:28,1129.25,1129.75,1129.25,1129.50,1206,605,1811.00
02/25/2005,10:29,1129.75,1129.75,1129.25,1129.25,274,706,980.00
02/25/2005,10:30,1129.50,1129.75,1129.25,1129.75,1051,688,1739.00
02/25/2005,10:31,1129.75,1130.00,1129.75,1130.00,817,73,890.00
02/25/2005,10:32,1130.00,1130.00,1129.75,1130.00,322,24,346.00
02/25/2005,10:33,1130.00,1130.00,1129.50,1129.50,61,744,805.00
02/25/2005,10:34,1129.50,1129.75,1129.50,1129.75,884,72,956.00
02/25/2005,10:35,1129.50,1130.00,1129.50,1130.00,232,284,516.00
02/25/2005,10:36,1129.75,1130.00,1129.75,1129.75,58,341,399.00
02/25/2005,10:37,1129.75,1130.00,1129.50,1130.00,222,291,513.00
02/25/2005,10:38,1129.75,1130.25,1129.75,1130.00,1014,167,1181.00
02/25/2005,10:39,1130.00,1130.25,1130.00,1130.00,156,148,304.00
02/25/2005,10:40,1130.00,1130.25,1130.00,1130.00,653,994,1647.00
02/25/2005,10:41,1130.00,1130.00,1129.75,1129.75,61,432,493.00
02/25/2005,10:42,1129.75,1130.25,1129.75,1130.00,558,9,567.00
02/25/2005,10:43,1130.00,1130.25,1129.75,1130.00,683,318,1001.00
02/25/2005,10:44,1130.00,1130.50,1129.75,1130.25,963,215,1178.00
02/25/2005,10:45,1130.25,1130.25,1130.00,1130.00,285,152,437.00
02/25/2005,10:46,1130.00,1130.25,1130.00,1130.00,94,36,130.00
02/25/2005,10:47,1130.25,1130.50,1130.00,1130.25,517,254,771.00
02/25/2005,10:48,1130.50,1130.50,1130.00,1130.00,146,285,431.00
02/25/2005,10:49,1130.00,1130.25,1130.00,1130.25,248,86,334.00
02/25/2005,10:50,1130.25,1130.25,1130.00,1130.25,426,153,579.00
02/25/2005,10:51,1130.25,1130.75,1130.00,1130.50,2038,224,2262.00
02/25/2005,10:52,1130.75,1131.00,1130.50,1130.75,1035,662,1697.00
02/25/2005,10:53,1130.50,1131.75,1130.50,1131.75,5317,905,6222.00
02/25/2005,10:54,1131.50,1132.75,1131.50,1132.75,7975,2348,10323.00
02/25/2005,10:55,1132.75,1133.25,1132.50,1132.50,5826,2216,8042.00
02/25/2005,10:56,1132.50,1133.25,1132.25,1133.25,3163,1511,4674.00
02/25/2005,10:57,1133.25,1134.00,1133.00,1133.50,4966,2069,7035.00
02/25/2005,10:58,1133.50,1133.75,1133.00,1133.00,337,1551,1888.00
02/25/2005,10:59,1133.00,1133.50,1133.00,1133.00,808,1162,1970.00
02/25/2005,11:00,1133.00,1133.25,1132.75,1132.75,233,1265,1498.00
02/25/2005,11:01,1133.00,1133.25,1132.75,1133.25,751,824,1575.00
02/25/2005,11:02,1133.00,1133.25,1133.00,1133.25,113,71,184.00
02/25/2005,11:03,1133.00,1133.25,1133.00,1133.00,42,178,220.00
02/25/2005,11:04,1133.00,1133.50,1133.00,1133.25,929,745,1674.00
02/25/2005,11:05,1133.50,1133.50,1133.00,1133.50,2190,541,2731.00
02/25/2005,11:06,1133.50,1133.75,1133.25,1133.25,598,779,1377.00
02/25/2005,11:07,1133.25,1133.75,1132.75,1133.00,955,1603,2558.00
02/25/2005,11:08,1132.75,1133.25,1132.75,1133.00,731,402,1133.00
02/25/2005,11:09,1133.00,1133.00,1132.75,1133.00,16,635,651.00
02/25/2005,11:10,1132.75,1132.75,1132.50,1132.50,100,553,653.00
02/25/2005,11:11,1132.50,1132.75,1132.25,1132.50,141,2075,2216.00
02/25/2005,11:12,1132.50,1132.75,1132.25,1132.75,936,80,1016.00
02/25/2005,11:13,1132.50,1132.75,1132.50,1132.75,115,613,728.00
02/25/2005,11:14,1132.75,1133.00,1132.50,1132.75,1062,591,1653.00
02/25/2005,11:15,1132.50,1133.00,1132.50,1132.75,443,407,850.00
02/25/2005,11:16,1132.75,1133.00,1132.50,1132.75,359,144,503.00
02/25/2005,11:17,1133.00,1133.00,1132.75,1133.00,95,50,145.00
02/25/2005,11:18,1133.00,1133.00,1132.50,1132.75,87,443,530.00
02/25/2005,11:19,1132.75,1132.75,1132.25,1132.75,531,512,1043.00
02/25/2005,11:20,1132.50,1132.75,1132.50,1132.75,54,647,701.00
02/25/2005,11:21,1132.50,1132.75,1132.50,1132.50,159,145,304.00
02/25/2005,11:22,1132.75,1132.75,1132.50,1132.50,46,200,246.00
02/25/2005,11:23,1132.50,1132.75,1132.25,1132.25,423,573,996.00
02/25/2005,11:24,1132.25,1132.50,1132.25,1132.50,641,230,871.00
02/25/2005,11:25,1132.25,1132.50,1131.75,1132.00,352,2026,2378.00
02/25/2005,11:26,1131.75,1132.25,1131.50,1132.00,991,1014,2005.00
02/25/2005,11:27,1132.00,1132.50,1132.00,1132.00,920,561,1481.00
02/25/2005,11:28,1132.00,1132.50,1132.00,1132.25,499,43,542.00
02/25/2005,11:29,1132.50,1132.50,1132.25,1132.25,20,79,99.00
02/25/2005,11:30,1132.25,1132.75,1132.25,1132.50,639,64,703.00
02/25/2005,11:31,1132.50,1132.75,1132.50,1132.75,29,228,257.00
02/25/2005,11:32,1132.75,1132.75,1132.25,1132.50,285,368,653.00
02/25/2005,11:33,1132.25,1133.00,1132.25,1132.75,1063,163,1226.00
02/25/2005,11:34,1133.00,1133.00,1132.50,1132.75,272,334,606.00
02/25/2005,11:35,1132.50,1133.00,1132.50,1133.00,331,491,822.00
02/25/2005,11:36,1132.75,1133.50,1132.50,1133.25,2389,1744,4133.00
02/25/2005,11:37,1133.25,1133.25,1132.75,1132.75,37,829,866.00
02/25/2005,11:38,1132.75,1133.25,1132.75,1133.00,1454,442,1896.00
02/25/2005,11:39,1133.00,1133.00,1132.50,1132.50,81,664,745.00
02/25/2005,11:40,1132.50,1133.50,1132.25,1133.25,1634,882,2516.00
02/25/2005,11:41,1133.25,1133.25,1132.75,1132.75,9,516,525.00
02/25/2005,11:42,1132.75,1133.25,1132.50,1133.00,736,124,860.00
02/25/2005,11:43,1133.00,1133.50,1133.00,1133.50,493,670,1163.00
02/25/2005,11:44,1133.50,1133.50,1132.75,1133.00,177,404,581.00
02/25/2005,11:45,1133.00,1133.00,1132.50,1132.75,842,751,1593.00
02/25/2005,11:46,1132.75,1133.00,1132.75,1133.00,268,25,293.00
02/25/2005,11:47,1133.00,1133.00,1132.50,1132.50,17,370,387.00
02/25/2005,11:48,1132.50,1132.75,1132.50,1132.75,408,2,410.00
02/25/2005,11:49,1133.00,1133.00,1132.25,1132.50,246,1658,1904.00
02/25/2005,11:50,1132.50,1132.50,1132.25,1132.25,215,401,616.00
02/25/2005,11:51,1132.50,1132.50,1132.00,1132.25,849,1344,2193.00
02/25/2005,11:52,1132.00,1132.50,1132.00,1132.00,1218,177,1395.00
02/25/2005,11:53,1132.00,1132.25,1132.00,1132.25,700,26,726.00
02/25/2005,11:54,1132.25,1132.25,1132.00,1132.25,58,178,236.00
02/25/2005,11:55,1132.00,1132.50,1132.00,1132.00,188,111,299.00
02/25/2005,11:56,1132.25,1132.25,1131.75,1132.25,739,885,1624.00
02/25/2005,11:57,1132.25,1132.25,1131.75,1132.00,114,385,499.00
02/25/2005,11:58,1132.00,1132.25,1131.50,1131.50,63,2651,2714.00
02/25/2005,11:59,1131.50,1131.75,1131.50,1131.50,14,1387,1401.00
02/25/2005,12:00,1131.50,1131.75,1131.50,1131.50,128,102,230.00
02/25/2005,12:01,1131.75,1131.75,1131.50,1131.75,65,410,475.00
02/25/2005,12:02,1131.75,1131.75,1131.50,1131.75,951,828,1779.00
02/25/2005,12:03,1131.75,1132.25,1131.75,1132.00,502,671,1173.00
02/25/2005,12:04,1132.00,1132.00,1131.75,1132.00,818,22,840.00
02/25/2005,12:05,1132.00,1132.00,1131.75,1132.00,30,1,31.00
02/25/2005,12:06,1132.00,1132.25,1131.75,1132.00,228,647,875.00
02/25/2005,12:07,1132.00,1132.00,1131.75,1132.00,106,125,231.00
02/25/2005,12:08,1131.75,1132.25,1131.75,1132.00,282,190,472.00
02/25/2005,12:09,1132.00,1132.00,1131.75,1132.00,32,275,307.00
02/25/2005,12:10,1132.00,1132.25,1132.00,1132.00,259,22,281.00
02/25/2005,12:11,1132.00,1132.25,1131.75,1132.00,34,366,400.00
02/25/2005,12:12,1131.75,1132.25,1131.75,1131.75,286,16,302.00
02/25/2005,12:13,1131.75,1131.75,1131.25,1131.25,149,1967,2116.00
02/25/2005,12:14,1131.25,1131.75,1131.25,1131.75,366,83,449.00
02/25/2005,12:15,1131.50,1131.75,1131.50,1131.75,61,101,162.00
02/25/2005,12:16,1131.50,1131.75,1131.25,1131.50,24,432,456.00
02/25/2005,12:17,1131.50,1132.00,1131.50,1132.00,641,145,786.00
02/25/2005,12:18,1132.00,1132.00,1131.75,1132.00,45,41,86.00
02/25/2005,12:19,1131.75,1131.75,1131.50,1131.75,220,225,445.00
02/25/2005,12:20,1131.75,1132.00,1131.50,1131.75,387,105,492.00
02/25/2005,12:21,1131.75,1131.75,1131.50,1131.75,445,464,909.00
02/25/2005,12:22,1131.75,1131.75,1131.50,1131.75,413,6,419.00
02/25/2005,12:23,1131.50,1131.75,1131.50,1131.50,14,175,189.00
02/25/2005,12:24,1131.50,1131.75,1131.25,1131.50,67,717,784.00
02/25/2005,12:25,1131.25,1131.50,1131.00,1131.25,301,891,1192.00
02/25/2005,12:26,1131.50,1131.75,1131.25,1131.25,311,886,1197.00
02/25/2005,12:27,1131.25,1131.50,1131.00,1131.00,204,685,889.00
02/25/2005,12:28,1131.00,1131.25,1130.75,1131.00,63,1709,1772.00
02/25/2005,12:29,1130.75,1131.00,1130.75,1131.00,101,380,481.00
02/25/2005,12:30,1131.00,1131.00,1130.50,1130.50,125,2164,2289.00
02/25/2005,12:31,1130.50,1130.75,1130.50,1130.50,165,550,715.00
02/25/2005,12:32,1130.75,1131.00,1130.50,1131.00,1693,388,2081.00
02/25/2005,12:33,1131.00,1131.25,1130.75,1131.00,1370,1060,2430.00
02/25/2005,12:34,1131.00,1131.50,1130.75,1131.25,1193,165,1358.00
02/25/2005,12:35,1131.25,1131.50,1131.00,1131.25,933,737,1670.00
02/25/2005,12:36,1131.50,1132.00,1131.25,1131.50,1366,736,2102.00
02/25/2005,12:37,1131.50,1131.75,1131.50,1131.75,51,137,188.00
02/25/2005,12:38,1131.75,1131.75,1131.25,1131.25,98,455,553.00
02/25/2005,12:39,1131.25,1131.50,1131.25,1131.25,22,112,134.00
02/25/2005,12:40,1131.25,1131.75,1131.25,1131.50,751,410,1161.00
02/25/2005,12:41,1131.50,1131.75,1131.50,1131.75,70,238,308.00
02/25/2005,12:42,1131.75,1132.50,1131.50,1132.25,2490,743,3233.00
02/25/2005,12:43,1132.00,1132.50,1132.00,1132.25,481,478,959.00
02/25/2005,12:44,1132.25,1132.25,1132.00,1132.25,260,12,272.00
02/25/2005,12:45,1132.25,1132.25,1132.00,1132.00,18,19,37.00
02/25/2005,12:46,1132.00,1132.25,1131.75,1131.75,22,1108,1130.00
02/25/2005,12:47,1131.75,1132.00,1131.75,1131.75,3,66,69.00
02/25/2005,12:48,1131.75,1132.00,1131.75,1132.00,11,17,28.00
02/25/2005,12:49,1132.00,1132.00,1131.75,1132.00,15,7,22.00
02/25/2005,12:50,1131.75,1132.00,1131.75,1132.00,6,96,102.00
02/25/2005,12:51,1132.00,1132.50,1132.00,1132.25,1237,168,1405.00
02/25/2005,12:52,1132.25,1133.00,1132.00,1133.00,2678,1073,3751.00
02/25/2005,12:53,1132.75,1133.00,1132.50,1132.75,123,460,583.00
02/25/2005,12:54,1132.75,1132.75,1132.50,1132.50,19,732,751.00
02/25/2005,12:55,1132.50,1132.75,1132.50,1132.50,66,101,167.00
02/25/2005,12:56,1132.50,1132.75,1132.25,1132.50,133,383,516.00
02/25/2005,12:57,1132.50,1132.75,1132.50,1132.50,167,11,178.00
02/25/2005,12:58,1132.50,1132.75,1132.25,1132.25,26,146,172.00
02/25/2005,12:59,1132.50,1133.00,1132.50,1132.50,682,394,1076.00
02/25/2005,13:00,1132.50,1132.75,1132.50,1132.50,10,96,106.00
02/25/2005,13:01,1132.75,1132.75,1132.50,1132.50,65,77,142.00
02/25/2005,13:02,1132.75,1132.75,1132.50,1132.75,639,22,661.00
02/25/2005,13:03,1132.75,1133.00,1132.25,1132.50,130,450,580.00
02/25/2005,13:04,1132.50,1132.50,1132.25,1132.25,141,34,175.00
02/25/2005,13:05,1132.25,1132.50,1132.25,1132.50,7,28,35.00
02/25/2005,13:06,1132.50,1132.50,1132.25,1132.50,38,114,152.00
02/25/2005,13:07,1132.25,1132.50,1132.25,1132.50,24,26,50.00
02/25/2005,13:08,1132.25,1132.50,1132.25,1132.50,4,118,122.00
02/25/2005,13:09,1132.25,1132.50,1132.00,1132.25,148,478,626.00
02/25/2005,13:10,1132.25,1132.50,1132.25,1132.25,50,159,209.00
02/25/2005,13:11,1132.25,1133.25,1132.25,1133.25,3125,455,3580.00
02/25/2005,13:12,1133.25,1133.25,1132.75,1132.75,206,668,874.00
02/25/2005,13:13,1132.75,1133.00,1132.25,1132.75,1219,1840,3059.00
02/25/2005,13:14,1133.00,1133.25,1132.75,1133.00,923,256,1179.00
02/25/2005,13:15,1132.75,1134.00,1132.75,1133.75,3515,1485,5000.00
02/25/2005,13:16,1133.75,1134.50,1133.50,1134.00,3718,1155,4873.00
02/25/2005,13:17,1134.25,1134.50,1133.75,1134.25,1164,1262,2426.00
02/25/2005,13:18,1134.25,1135.00,1134.25,1134.50,3470,1338,4808.00
02/25/2005,13:19,1134.25,1134.50,1134.00,1134.25,157,773,930.00
02/25/2005,13:20,1134.00,1134.75,1134.00,1134.25,1281,314,1595.00
02/25/2005,13:21,1134.25,1134.75,1134.25,1134.25,369,685,1054.00
02/25/2005,13:22,1134.25,1135.00,1134.25,1134.75,894,166,1060.00
02/25/2005,13:23,1134.75,1135.50,1134.75,1134.75,3396,1300,4696.00
02/25/2005,13:24,1135.00,1135.00,1134.75,1134.75,34,785,819.00
02/25/2005,13:25,1134.50,1134.75,1134.50,1134.75,562,85,647.00
02/25/2005,13:26,1134.75,1134.75,1134.50,1134.50,15,1177,1192.00
02/25/2005,13:27,1134.50,1134.50,1134.00,1134.00,67,1388,1455.00
02/25/2005,13:28,1134.00,1134.25,1134.00,1134.00,599,197,796.00
02/25/2005,13:29,1134.00,1134.25,1134.00,1134.25,26,558,584.00
02/25/2005,13:30,1134.00,1134.25,1134.00,1134.25,56,6,62.00
02/25/2005,13:31,1134.00,1134.50,1134.00,1134.50,444,183,627.00
02/25/2005,13:32,1134.50,1134.50,1134.00,1134.25,31,299,330.00
02/25/2005,13:33,1134.00,1134.50,1134.00,1134.25,637,465,1102.00
02/25/2005,13:34,1134.25,1134.75,1134.25,1134.50,692,653,1345.00
02/25/2005,13:35,1134.25,1134.50,1134.00,1134.00,42,222,264.00
02/25/2005,13:36,1134.25,1134.50,1134.00,1134.25,604,57,661.00
02/25/2005,13:37,1134.50,1135.25,1134.50,1135.00,2033,297,2330.00
02/25/2005,13:38,1135.00,1135.25,1134.50,1134.75,291,1123,1414.00
02/25/2005,13:39,1134.75,1134.75,1134.00,1134.25,235,794,1029.00
02/25/2005,13:40,1134.25,1134.50,1134.00,1134.25,353,451,804.00
02/25/2005,13:41,1134.00,1134.25,1133.50,1133.50,300,2638,2938.00
02/25/2005,13:42,1133.50,1133.75,1133.25,1133.50,247,1415,1662.00
02/25/2005,13:43,1133.25,1133.50,1132.50,1132.50,994,2755,3749.00
02/25/2005,13:44,1132.50,1133.00,1132.25,1132.50,1726,1942,3668.00
02/25/2005,13:45,1132.75,1132.75,1132.50,1132.75,322,97,419.00
02/25/2005,13:46,1132.75,1132.75,1132.50,1132.50,585,275,860.00
02/25/2005,13:47,1132.50,1132.75,1132.50,1132.50,62,74,136.00
02/25/2005,13:48,1132.75,1133.25,1132.50,1133.25,1770,128,1898.00
02/25/2005,13:49,1133.25,1133.75,1133.00,1133.75,1854,240,2094.00
02/25/2005,13:50,1133.75,1133.75,1133.25,1133.25,51,350,401.00
02/25/2005,13:51,1133.25,1133.75,1133.25,1133.50,363,17,380.00
02/25/2005,13:52,1133.75,1133.75,1133.50,1133.75,468,134,602.00
02/25/2005,13:53,1133.75,1134.00,1133.75,1133.75,556,103,659.00
02/25/2005,13:54,1133.75,1134.25,1133.50,1133.75,701,578,1279.00
02/25/2005,13:55,1134.00,1134.00,1133.75,1133.75,237,65,302.00
02/25/2005,13:56,1134.00,1134.00,1133.50,1133.50,88,226,314.00
02/25/2005,13:57,1133.75,1134.00,1133.50,1133.75,612,173,785.00
02/25/2005,13:58,1133.75,1133.75,1133.25,1133.50,296,978,1274.00
02/25/2005,13:59,1133.50,1133.75,1133.25,1133.75,333,788,1121.00
02/25/2005,14:00,1133.50,1133.75,1133.25,1133.25,467,542,1009.00
02/25/2005,14:01,1133.25,1133.50,1133.25,1133.25,35,29,64.00
02/25/2005,14:02,1133.50,1133.75,1133.25,1133.50,443,348,791.00
02/25/2005,14:03,1133.25,1133.25,1133.00,1133.25,333,636,969.00
02/25/2005,14:04,1133.50,1134.00,1133.25,1133.75,977,197,1174.00
02/25/2005,14:05,1133.75,1134.00,1133.50,1134.00,449,40,489.00
02/25/2005,14:06,1134.00,1134.75,1133.75,1134.50,2379,1083,3462.00
02/25/2005,14:07,1134.50,1134.50,1133.75,1134.00,513,776,1289.00
02/25/2005,14:08,1133.75,1134.00,1133.75,1134.00,170,56,226.00
02/25/2005,14:09,1134.00,1134.25,1133.75,1133.75,1408,784,2192.00
02/25/2005,14:10,1133.75,1133.75,1133.00,1133.50,523,1406,1929.00
02/25/2005,14:11,1133.75,1134.00,1133.50,1134.00,503,150,653.00
02/25/2005,14:12,1134.00,1134.00,1133.75,1134.00,560,40,600.00
02/25/2005,14:13,1134.00,1134.50,1133.75,1134.25,1625,348,1973.00
02/25/2005,14:14,1134.25,1134.50,1134.00,1134.25,259,308,567.00
02/25/2005,14:15,1134.50,1135.25,1134.25,1135.00,2972,568,3540.00
02/25/2005,14:16,1135.00,1135.00,1134.75,1135.00,1705,174,1879.00
02/25/2005,14:17,1135.00,1135.00,1134.75,1135.00,847,175,1022.00
02/25/2005,14:18,1135.00,1135.00,1134.00,1134.50,345,1122,1467.00
02/25/2005,14:19,1134.50,1134.75,1134.50,1134.50,379,71,450.00
02/25/2005,14:20,1134.50,1135.00,1134.50,1134.75,975,486,1461.00
02/25/2005,14:21,1134.75,1134.75,1133.75,1133.75,474,2767,3241.00
02/25/2005,14:22,1133.75,1134.50,1133.75,1134.25,529,770,1299.00
02/25/2005,14:23,1134.50,1134.50,1134.25,1134.25,41,24,65.00
02/25/2005,14:24,1134.50,1135.00,1134.25,1135.00,2674,126,2800.00
02/25/2005,14:25,1135.00,1135.25,1134.75,1135.25,1721,549,2270.00
02/25/2005,14:26,1135.25,1135.50,1135.00,1135.25,2045,399,2444.00
02/25/2005,14:27,1135.00,1135.25,1134.25,1134.50,466,1522,1988.00
02/25/2005,14:28,1134.50,1135.00,1134.50,1135.00,233,331,564.00
02/25/2005,14:29,1134.75,1135.25,1134.75,1135.00,686,628,1314.00
02/25/2005,14:30,1135.00,1135.00,1134.75,1135.00,324,15,339.00
02/25/2005,14:31,1135.00,1135.25,1134.75,1135.00,642,46,688.00
02/25/2005,14:32,1135.00,1135.25,1134.00,1134.75,1032,2078,3110.00
02/25/2005,14:33,1134.75,1136.00,1134.75,1135.75,4769,888,5657.00
02/25/2005,14:34,1135.75,1136.25,1135.50,1135.50,1883,578,2461.00
02/25/2005,14:35,1135.75,1136.00,1135.00,1135.00,433,1893,2326.00
02/25/2005,14:36,1135.25,1135.25,1134.50,1134.75,321,1660,1981.00
02/25/2005,14:37,1134.75,1135.00,1134.50,1135.00,257,37,294.00
02/25/2005,14:38,1135.00,1135.25,1134.75,1135.25,1435,107,1542.00
02/25/2005,14:39,1135.25,1135.25,1134.75,1135.00,861,442,1303.00
02/25/2005,14:40,1135.25,1135.50,1135.00,1135.25,761,150,911.00
02/25/2005,14:41,1135.00,1135.50,1135.00,1135.50,398,691,1089.00
02/25/2005,14:42,1135.25,1135.75,1135.25,1135.25,652,221,873.00
02/25/2005,14:43,1135.50,1136.00,1135.25,1135.75,1423,526,1949.00
02/25/2005,14:44,1135.50,1135.75,1135.25,1135.50,323,341,664.00
02/25/2005,14:45,1135.25,1135.50,1135.25,1135.25,212,64,276.00
02/25/2005,14:46,1135.50,1135.75,1135.25,1135.50,746,201,947.00
02/25/2005,14:47,1135.50,1135.75,1135.25,1135.50,659,870,1529.00
02/25/2005,14:48,1135.50,1135.50,1135.25,1135.25,226,436,662.00
02/25/2005,14:49,1135.25,1135.50,1135.25,1135.50,462,148,610.00
02/25/2005,14:50,1135.50,1135.50,1135.25,1135.25,521,425,946.00
02/25/2005,14:51,1135.50,1135.50,1135.25,1135.25,237,119,356.00
02/25/2005,14:52,1135.50,1135.75,1135.25,1135.75,777,193,970.00
02/25/2005,14:53,1135.50,1135.75,1135.50,1135.50,692,690,1382.00
02/25/2005,14:54,1135.75,1135.75,1135.50,1135.50,463,175,638.00
02/25/2005,14:55,1135.50,1135.75,1135.00,1135.25,156,2581,2737.00
02/25/2005,14:56,1135.25,1135.25,1134.75,1134.75,201,1757,1958.00
02/25/2005,14:57,1135.00,1135.00,1134.75,1134.75,205,843,1048.00
02/25/2005,14:58,1134.75,1135.00,1134.50,1134.50,568,952,1520.00
02/25/2005,14:59,1134.50,1134.75,1134.25,1134.50,908,2454,3362.00
02/25/2005,15:00,1134.50,1135.00,1134.25,1135.00,2620,1548,4168.00
02/25/2005,15:01,1135.00,1135.25,1134.50,1134.75,2875,3536,6411.00
02/25/2005,15:02,1135.00,1135.25,1134.75,1135.25,1785,612,2397.00
02/25/2005,15:03,1135.00,1135.25,1135.00,1135.25,603,230,833.00
02/25/2005,15:04,1135.00,1135.25,1135.00,1135.25,49,108,157.00
02/25/2005,15:05,1135.00,1135.25,1134.75,1135.00,250,1347,1597.00
02/25/2005,15:06,1135.00,1135.25,1134.75,1135.00,1474,527,2001.00
02/25/2005,15:07,1135.25,1135.25,1134.75,1135.00,94,709,803.00
02/25/2005,15:08,1134.75,1135.25,1134.75,1135.25,709,533,1242.00
02/25/2005,15:09,1135.00,1135.25,1135.00,1135.25,186,693,879.00
02/25/2005,15:10,1135.00,1135.50,1134.75,1135.00,1915,1297,3212.00
02/25/2005,15:11,1135.00,1135.25,1134.75,1134.75,167,1148,1315.00
02/25/2005,15:12,1134.75,1135.00,1134.50,1134.75,772,1255,2027.00
02/25/2005,15:13,1135.00,1135.00,1134.50,1135.00,361,1100,1461.00
02/25/2005,15:14,1134.75,1135.00,1134.50,1134.50,657,1312,1969.00
02/25/2005,15:15,1134.75,1135.25,1134.50,1135.25,2930,2546,5476.00
02/25/2005,15:16,1135.25,1135.25,1135.25,1135.25,9,0,9.00
02/27/2005,17:01,1135.00,1135.00,1134.75,1134.75,3,78,81.00
02/27/2005,17:02,1134.75,1134.75,1134.50,1134.75,21,102,123.00
02/27/2005,17:03,1134.75,1135.00,1134.75,1134.75,15,139,154.00
02/27/2005,17:04,1134.75,1134.75,1134.75,1134.75,0,43,43.00
02/27/2005,17:05,1134.75,1135.00,1134.75,1135.00,1,27,28.00
02/27/2005,17:06,1135.00,1135.00,1135.00,1135.00,2,0,2.00
02/27/2005,17:07,1134.75,1134.75,1134.75,1134.75,0,22,22.00
02/27/2005,17:08,1134.75,1135.00,1134.75,1135.00,7,24,31.00
02/27/2005,17:10,1135.00,1135.00,1134.75,1134.75,3,35,38.00
02/27/2005,17:11,1134.75,1134.75,1134.50,1134.75,102,136,238.00
02/27/2005,17:12,1134.75,1134.75,1134.75,1134.75,18,0,18.00
02/27/2005,17:13,1135.00,1135.00,1134.75,1134.75,1,5,6.00
02/27/2005,17:14,1134.75,1134.75,1134.75,1134.75,0,38,38.00
02/27/2005,17:16,1134.75,1134.75,1134.50,1134.75,5,4,9.00
02/27/2005,17:21,1134.75,1134.75,1134.50,1134.50,21,7,28.00
02/27/2005,17:23,1134.75,1134.75,1134.75,1134.75,15,0,15.00
02/27/2005,17:24,1134.75,1134.75,1134.75,1134.75,1,0,1.00
02/27/2005,17:25,1134.75,1134.75,1134.75,1134.75,15,0,15.00
02/27/2005,17:27,1134.50,1134.50,1134.50,1134.50,0,1,1.00
02/27/2005,17:28,1134.75,1134.75,1134.75,1134.75,5,0,5.00
02/27/2005,17:30,1134.75,1135.00,1134.75,1135.00,11,0,11.00
02/27/2005,17:31,1135.00,1135.25,1134.75,1135.25,252,1,253.00
02/27/2005,17:32,1135.25,1135.25,1135.25,1135.25,1,0,1.00
02/27/2005,17:33,1135.25,1135.25,1135.00,1135.00,1,1,2.00
02/27/2005,17:34,1135.25,1135.25,1135.25,1135.25,2,0,2.00
02/27/2005,17:35,1135.00,1135.25,1135.00,1135.25,1,2,3.00
02/27/2005,17:36,1135.25,1135.25,1135.25,1135.25,2,0,2.00
02/27/2005,17:37,1135.25,1135.25,1135.00,1135.25,174,10,184.00
02/27/2005,17:38,1135.50,1135.50,1135.25,1135.25,1,37,38.00
02/27/2005,17:39,1135.25,1135.25,1135.25,1135.25,0,22,22.00
02/27/2005,17:41,1135.25,1135.25,1135.25,1135.25,0,1,1.00
02/27/2005,17:42,1135.25,1135.25,1135.25,1135.25,0,7,7.00
02/27/2005,17:43,1135.25,1135.25,1135.25,1135.25,0,23,23.00
02/27/2005,17:44,1135.25,1135.50,1135.25,1135.50,2,19,21.00
02/27/2005,17:45,1135.50,1135.50,1135.50,1135.50,2,0,2.00
02/27/2005,17:46,1135.50,1135.50,1135.50,1135.50,5,0,5.00
02/27/2005,17:47,1135.25,1135.25,1135.25,1135.25,0,1,1.00
02/27/2005,17:50,1135.50,1135.50,1135.25,1135.25,1,10,11.00
02/27/2005,17:53,1135.25,1135.75,1135.25,1135.75,255,15,270.00
02/27/2005,17:54,1135.75,1135.75,1135.50,1135.75,58,1,59.00
02/27/2005,17:55,1135.75,1135.75,1135.75,1135.75,5,0,5.00
02/27/2005,17:56,1135.75,1135.75,1135.75,1135.75,1,0,1.00
02/27/2005,17:57,1135.75,1135.75,1135.75,1135.75,20,0,20.00
02/27/2005,17:58,1135.75,1136.00,1135.75,1135.75,46,1,47.00
02/27/2005,17:59,1135.75,1136.00,1135.75,1135.75,3,31,34.00
02/27/2005,18:00,1135.75,1135.75,1135.75,1135.75,0,2,2.00
02/27/2005,18:01,1135.75,1136.00,1135.75,1135.75,1,20,21.00
02/27/2005,18:02,1136.00,1136.00,1136.00,1136.00,2,0,2.00
02/27/2005,18:03,1136.00,1136.00,1135.75,1135.75,5,18,23.00
02/27/2005,18:04,1135.75,1135.75,1135.75,1135.75,0,10,10.00
02/27/2005,18:05,1135.75,1135.75,1135.75,1135.75,0,3,3.00
02/27/2005,18:06,1135.75,1135.75,1135.75,1135.75,0,16,16.00
02/27/2005,18:07,1135.50,1135.75,1135.50,1135.75,3,2,5.00
02/27/2005,18:11,1135.50,1135.75,1135.50,1135.75,25,1,26.00
02/27/2005,18:12,1135.75,1135.75,1135.75,1135.75,3,0,3.00
02/27/2005,18:13,1135.75,1135.75,1135.75,1135.75,3,0,3.00
02/27/2005,18:14,1135.75,1135.75,1135.75,1135.75,3,0,3.00
02/27/2005,18:15,1135.75,1135.75,1135.75,1135.75,2,0,2.00
02/27/2005,18:16,1135.50,1135.50,1135.50,1135.50,0,1,1.00
02/27/2005,18:17,1135.75,1135.75,1135.75,1135.75,10,0,10.00
02/27/2005,18:18,1135.75,1135.75,1135.75,1135.75,10,0,10.00
02/27/2005,18:19,1135.75,1135.75,1135.75,1135.75,78,0,78.00
02/27/2005,18:22,1135.75,1136.00,1135.75,1136.00,28,1,29.00
02/27/2005,18:24,1136.00,1136.00,1136.00,1136.00,1,0,1.00
02/27/2005,18:26,1135.75,1135.75,1135.75,1135.75,0,8,8.00
02/27/2005,18:28,1135.50,1135.50,1135.50,1135.50,0,62,62.00
02/27/2005,18:29,1135.50,1135.50,1135.50,1135.50,0,3,3.00
02/27/2005,18:30,1135.25,1135.25,1135.25,1135.25,0,5,5.00
02/27/2005,18:33,1135.25,1135.50,1135.00,1135.50,26,58,84.00
02/27/2005,18:34,1135.25,1135.25,1135.25,1135.25,0,16,16.00
02/27/2005,18:35,1135.25,1135.25,1135.25,1135.25,0,25,25.00
02/27/2005,18:36,1135.25,1135.25,1135.25,1135.25,0,3,3.00
02/27/2005,18:39,1135.25,1135.50,1135.25,1135.50,2,1,3.00
02/27/2005,18:40,1135.25,1135.50,1135.25,1135.50,1,3,4.00
02/27/2005,18:41,1135.50,1135.50,1135.50,1135.50,1,0,1.00
02/27/2005,18:43,1135.25,1135.25,1135.25,1135.25,0,9,9.00
02/27/2005,18:44,1135.50,1135.50,1135.50,1135.50,2,0,2.00
02/27/2005,18:45,1135.50,1135.50,1135.25,1135.25,1,1,2.00
02/27/2005,18:46,1135.50,1135.50,1135.50,1135.50,3,0,3.00
02/27/2005,18:47,1135.50,1135.50,1135.25,1135.25,20,1,21.00
02/27/2005,18:48,1135.50,1135.50,1135.50,1135.50,24,0,24.00
02/27/2005,18:50,1135.50,1135.75,1135.50,1135.75,3,0,3.00
02/27/2005,18:58,1135.50,1135.50,1135.50,1135.50,0,8,8.00
02/27/2005,18:59,1135.50,1135.50,1135.50,1135.50,0,1,1.00
02/27/2005,19:00,1135.50,1135.50,1135.50,1135.50,0,1,1.00
02/27/2005,19:01,1135.50,1135.50,1135.50,1135.50,0,6,6.00
02/27/2005,19:02,1135.50,1135.50,1135.50,1135.50,0,1,1.00
02/27/2005,19:04,1135.25,1135.25,1135.25,1135.25,0,5,5.00
02/27/2005,19:07,1135.50,1135.50,1135.50,1135.50,21,0,21.00
02/27/2005,19:08,1135.50,1135.50,1135.50,1135.50,4,0,4.00
02/27/2005,19:09,1135.50,1135.50,1135.50,1135.50,2,0,2.00
02/27/2005,19:11,1135.50,1135.50,1135.25,1135.25,2,22,24.00
02/27/2005,19:16,1135.25,1135.25,1135.25,1135.25,0,2,2.00
02/27/2005,19:17,1135.25,1135.25,1135.25,1135.25,0,8,8.00
02/27/2005,19:18,1135.25,1135.25,1135.25,1135.25,0,7,7.00
02/27/2005,19:19,1135.25,1135.25,1135.25,1135.25,0,6,6.00
02/27/2005,19:26,1135.25,1135.25,1135.25,1135.25,0,2,2.00
02/27/2005,19:28,1135.25,1135.25,1135.25,1135.25,0,2,2.00
02/27/2005,19:29,1135.25,1135.50,1135.25,1135.50,3,1,4.00
02/27/2005,19:31,1135.50,1135.50,1135.25,1135.25,1,11,12.00
02/27/2005,19:32,1135.25,1135.25,1135.25,1135.25,0,1,1.00
02/27/2005,19:38,1135.25,1135.25,1135.25,1135.25,0,5,5.00
02/27/2005,19:39,1135.25,1135.25,1135.25,1135.25,0,1,1.00
02/27/2005,19:40,1135.25,1135.25,1135.25,1135.25,0,1,1.00
02/27/2005,19:41,1135.25,1135.25,1135.25,1135.25,0,12,12.00
02/27/2005,19:43,1135.25,1135.25,1135.00,1135.00,0,2,2.00
02/27/2005,19:45,1135.25,1135.25,1135.25,1135.25,1,0,1.00
02/27/2005,19:46,1135.00,1135.25,1135.00,1135.25,2,1,3.00
02/27/2005,19:47,1135.25,1135.25,1135.25,1135.25,10,0,10.00
02/27/2005,19:48,1135.25,1135.25,1135.25,1135.25,1,0,1.00
02/27/2005,19:55,1135.25,1135.25,1135.25,1135.25,2,0,2.00
02/27/2005,19:56,1135.25,1135.25,1135.25,1135.25,12,0,12.00
02/27/2005,19:59,1135.25,1135.25,1135.25,1135.25,2,0,2.00
02/27/2005,20:00,1135.25,1135.25,1135.25,1135.25,1,0,1.00
02/27/2005,20:01,1135.25,1135.25,1135.25,1135.25,4,0,4.00
02/27/2005,20:02,1135.25,1135.25,1135.25,1135.25,108,0,108.00
02/27/2005,20:05,1135.25,1135.25,1135.25,1135.25,2,0,2.00
02/27/2005,20:06,1135.25,1135.25,1135.25,1135.25,3,0,3.00
02/27/2005,20:07,1135.25,1135.25,1135.25,1135.25,5,0,5.00
02/27/2005,20:08,1135.25,1135.25,1135.25,1135.25,5,0,5.00
02/27/2005,20:16,1135.25,1135.25,1135.25,1135.25,4,0,4.00
02/27/2005,20:17,1135.25,1135.25,1135.25,1135.25,8,0,8.00
02/27/2005,20:23,1135.00,1135.00,1135.00,1135.00,0,1,1.00
02/27/2005,20:25,1135.25,1135.25,1135.25,1135.25,5,0,5.00
02/27/2005,20:27,1135.25,1135.25,1135.25,1135.25,6,0,6.00
02/27/2005,20:28,1135.00,1135.00,1135.00,1135.00,0,1,1.00
02/27/2005,20:30,1135.25,1135.25,1135.00,1135.25,11,1,12.00
02/27/2005,20:31,1135.25,1135.25,1135.25,1135.25,1,0,1.00
02/27/2005,20:33,1135.25,1135.25,1135.25,1135.25,5,0,5.00
02/27/2005,20:36,1135.25,1135.25,1135.25,1135.25,1,0,1.00
02/27/2005,20:38,1135.00,1135.00,1135.00,1135.00,0,20,20.00
02/27/2005,20:39,1135.00,1135.25,1135.00,1135.25,1,20,21.00
02/27/2005,20:41,1135.25,1135.25,1135.00,1135.25,4,25,29.00
02/27/2005,20:44,1135.25,1135.25,1135.25,1135.25,75,0,75.00
02/27/2005,20:45,1135.25,1135.25,1135.25,1135.25,18,0,18.00
02/27/2005,20:48,1135.50,1135.50,1135.25,1135.25,8,15,23.00
02/27/2005,20:49,1135.25,1135.25,1135.25,1135.25,0,1,1.00
02/27/2005,20:50,1135.25,1135.25,1135.25,1135.25,0,1,1.00
02/27/2005,20:52,1135.25,1135.25,1135.25,1135.25,0,15,15.00
02/27/2005,20:58,1135.25,1135.25,1135.25,1135.25,0,10,10.00
02/27/2005,20:59,1135.50,1135.50,1135.50,1135.50,2,0,2.00
02/27/2005,21:00,1135.25,1135.25,1135.25,1135.25,0,39,39.00
02/27/2005,21:01,1135.25,1135.25,1135.25,1135.25,0,1,1.00
02/27/2005,21:02,1135.25,1135.25,1135.25,1135.25,0,2,2.00
02/27/2005,21:03,1135.25,1135.25,1135.25,1135.25,0,1,1.00
02/27/2005,21:08,1135.50,1135.50,1135.50,1135.50,1,0,1.00
02/27/2005,21:13,1135.50,1135.50,1135.50,1135.50,10,0,10.00
02/27/2005,21:20,1135.50,1135.50,1135.50,1135.50,4,0,4.00
02/27/2005,21:31,1135.50,1135.50,1135.25,1135.25,1,10,11.00
02/27/2005,21:32,1135.50,1135.50,1135.50,1135.50,1,0,1.00
02/27/2005,21:35,1135.50,1135.50,1135.50,1135.50,1,0,1.00
02/27/2005,21:36,1135.25,1135.25,1135.25,1135.25,0,5,5.00
02/27/2005,21:37,1135.25,1135.25,1135.25,1135.25,0,5,5.00
02/27/2005,21:43,1135.50,1135.50,1135.50,1135.50,4,0,4.00
02/27/2005,21:48,1135.25,1135.25,1135.25,1135.25,0,2,2.00
02/27/2005,21:49,1135.25,1135.25,1135.25,1135.25,0,9,9.00
02/27/2005,21:50,1135.25,1135.25,1135.25,1135.25,0,14,14.00
02/27/2005,21:55,1135.25,1135.25,1135.25,1135.25,0,3,3.00
02/27/2005,21:56,1135.25,1135.25,1135.25,1135.25,0,1,1.00
02/27/2005,21:58,1135.25,1135.25,1135.25,1135.25,0,1,1.00
02/27/2005,22:04,1135.00,1135.00,1135.00,1135.00,0,2,2.00
02/27/2005,22:08,1135.25,1135.25,1135.25,1135.25,9,0,9.00
02/27/2005,22:09,1135.25,1135.25,1135.00,1135.00,2,1,3.00
02/27/2005,22:10,1135.25,1135.25,1135.25,1135.25,1,0,1.00
02/27/2005,22:11,1135.25,1135.25,1135.25,1135.25,1,0,1.00
02/27/2005,22:12,1135.25,1135.25,1135.00,1135.00,4,1,5.00
02/27/2005,22:13,1135.25,1135.25,1135.00,1135.00,2,2,4.00
02/27/2005,22:27,1135.00,1135.00,1135.00,1135.00,0,20,20.00
02/27/2005,22:34,1135.00,1135.00,1135.00,1135.00,0,1,1.00
02/27/2005,22:36,1135.00,1135.00,1135.00,1135.00,0,1,1.00
02/27/2005,22:44,1135.25,1135.25,1135.00,1135.00,4,5,9.00
02/27/2005,22:45,1135.25,1135.25,1135.25,1135.25,1,0,1.00
02/27/2005,22:46,1135.00,1135.00,1135.00,1135.00,0,5,5.00
02/27/2005,22:48,1135.25,1135.25,1135.25,1135.25,25,0,25.00
02/27/2005,22:50,1135.00,1135.00,1135.00,1135.00,0,204,204.00
02/27/2005,22:51,1135.25,1135.25,1135.25,1135.25,4,0,4.00
02/27/2005,22:52,1135.25,1135.25,1135.25,1135.25,1,0,1.00
02/27/2005,22:55,1135.25,1135.25,1135.25,1135.25,1,0,1.00
02/27/2005,23:01,1135.00,1135.00,1135.00,1135.00,0,1,1.00
02/27/2005,23:10,1135.25,1135.25,1135.25,1135.25,4,0,4.00
02/27/2005,23:11,1135.25,1135.25,1135.25,1135.25,30,0,30.00
02/27/2005,23:14,1135.25,1135.25,1135.25,1135.25,1,0,1.00
02/27/2005,23:27,1135.25,1135.25,1135.25,1135.25,1,0,1.00
02/27/2005,23:28,1135.25,1135.25,1135.25,1135.25,1,0,1.00
02/27/2005,23:32,1135.25,1135.25,1135.25,1135.25,10,0,10.00
02/27/2005,23:33,1135.00,1135.00,1135.00,1135.00,0,50,50.00
02/27/2005,23:34,1135.00,1135.00,1135.00,1135.00,0,4,4.00
02/27/2005,23:35,1135.00,1135.00,1135.00,1135.00,0,50,50.00
02/27/2005,23:36,1135.00,1135.00,1135.00,1135.00,0,3,3.00
02/27/2005,23:38,1135.00,1135.00,1135.00,1135.00,0,13,13.00
02/27/2005,23:44,1135.00,1135.00,1135.00,1135.00,0,1,1.00
02/27/2005,23:46,1135.00,1135.00,1135.00,1135.00,0,1,1.00
02/27/2005,23:48,1135.25,1135.25,1135.25,1135.25,1,0,1.00
02/27/2005,23:49,1135.25,1135.25,1135.00,1135.00,1,8,9.00
02/27/2005,23:54,1135.00,1135.00,1135.00,1135.00,0,1,1.00
02/27/2005,23:58,1135.00,1135.00,1135.00,1135.00,0,1,1.00
02/28/2005,00:00,1135.00,1135.00,1135.00,1135.00,0,5,5.00
02/28/2005,00:01,1135.00,1135.00,1135.00,1135.00,0,1,1.00
02/28/2005,00:02,1135.00,1135.00,1135.00,1135.00,0,18,18.00
02/28/2005,00:08,1135.00,1135.00,1134.75,1135.00,1,8,9.00
02/28/2005,00:09,1135.00,1135.00,1135.00,1135.00,10,0,10.00
02/28/2005,00:10,1135.00,1135.00,1135.00,1135.00,16,0,16.00
02/28/2005,00:11,1134.75,1135.00,1134.75,1135.00,7,2,9.00
02/28/2005,00:12,1135.00,1135.00,1135.00,1135.00,5,0,5.00
02/28/2005,00:17,1135.00,1135.00,1135.00,1135.00,4,0,4.00
02/28/2005,00:18,1135.00,1135.00,1135.00,1135.00,1,0,1.00
02/28/2005,00:19,1134.75,1134.75,1134.75,1134.75,0,22,22.00
02/28/2005,00:21,1135.00,1135.00,1134.75,1134.75,6,2,8.00
02/28/2005,00:22,1134.75,1134.75,1134.75,1134.75,0,4,4.00
02/28/2005,00:28,1134.75,1134.75,1134.75,1134.75,0,2,2.00
02/28/2005,00:36,1134.75,1134.75,1134.75,1134.75,0,7,7.00
02/28/2005,00:39,1134.75,1134.75,1134.75,1134.75,0,1,1.00
02/28/2005,00:44,1135.00,1135.00,1135.00,1135.00,1,0,1.00
02/28/2005,00:50,1134.75,1134.75,1134.75,1134.75,0,10,10.00
02/28/2005,00:54,1134.75,1134.75,1134.75,1134.75,0,5,5.00
02/28/2005,00:58,1134.75,1134.75,1134.75,1134.75,0,64,64.00
02/28/2005,00:59,1134.75,1134.75,1134.50,1134.50,0,9,9.00
02/28/2005,01:01,1135.00,1135.00,1134.75,1134.75,1,2,3.00
02/28/2005,01:02,1134.75,1134.75,1134.75,1134.75,0,1,1.00
02/28/2005,01:05,1135.00,1135.00,1135.00,1135.00,30,0,30.00
02/28/2005,01:06,1135.00,1135.00,1135.00,1135.00,1,0,1.00
02/28/2005,01:09,1135.00,1135.00,1135.00,1135.00,2,0,2.00
02/28/2005,01:10,1135.00,1135.00,1135.00,1135.00,40,0,40.00
02/28/2005,01:11,1135.00,1135.00,1135.00,1135.00,2,0,2.00
02/28/2005,01:16,1135.00,1135.00,1135.00,1135.00,2,0,2.00
02/28/2005,01:17,1135.00,1135.00,1135.00,1135.00,3,0,3.00
02/28/2005,01:18,1135.00,1135.50,1135.00,1135.50,214,2,216.00
02/28/2005,01:21,1135.75,1135.75,1135.75,1135.75,5,0,5.00
02/28/2005,01:22,1135.50,1135.50,1135.50,1135.50,0,47,47.00
02/28/2005,01:23,1135.50,1135.75,1135.50,1135.75,112,5,117.00
02/28/2005,01:24,1135.75,1135.75,1135.75,1135.75,1,0,1.00
02/28/2005,01:25,1135.75,1135.75,1135.75,1135.75,1,0,1.00
02/28/2005,01:30,1135.75,1135.75,1135.75,1135.75,18,0,18.00
02/28/2005,01:31,1135.75,1136.00,1135.75,1135.75,18,7,25.00
02/28/2005,01:32,1135.75,1135.75,1135.50,1135.50,0,3,3.00
02/28/2005,01:37,1135.50,1135.50,1135.50,1135.50,0,30,30.00
02/28/2005,01:38,1135.50,1135.50,1135.50,1135.50,0,12,12.00
02/28/2005,01:39,1135.50,1135.50,1135.50,1135.50,0,1,1.00
02/28/2005,01:40,1135.25,1135.25,1135.25,1135.25,0,1,1.00
02/28/2005,01:42,1135.50,1135.50,1135.50,1135.50,3,0,3.00
02/28/2005,01:43,1135.50,1135.50,1135.50,1135.50,5,0,5.00
02/28/2005,01:44,1135.50,1135.50,1135.50,1135.50,1,0,1.00
02/28/2005,01:46,1135.25,1135.25,1135.00,1135.00,0,45,45.00
02/28/2005,01:47,1135.25,1135.25,1135.25,1135.25,3,0,3.00
02/28/2005,01:48,1135.25,1135.25,1135.00,1135.25,4,2,6.00
02/28/2005,01:49,1135.00,1135.00,1135.00,1135.00,0,1,1.00
02/28/2005,01:50,1135.25,1135.25,1135.25,1135.25,1,0,1.00
02/28/2005,01:51,1135.25,1135.25,1135.25,1135.25,1,0,1.00
02/28/2005,01:52,1135.50,1135.50,1135.50,1135.50,2,0,2.00
02/28/2005,01:57,1135.50,1135.50,1135.50,1135.50,2,0,2.00
02/28/2005,01:59,1135.25,1135.25,1135.25,1135.25,0,106,106.00
02/28/2005,02:00,1135.00,1135.00,1135.00,1135.00,0,5,5.00
02/28/2005,02:01,1135.25,1135.25,1135.00,1135.25,39,2,41.00
02/28/2005,02:02,1135.25,1135.25,1135.25,1135.25,27,0,27.00
02/28/2005,02:03,1135.25,1135.25,1135.00,1135.25,37,3,40.00
02/28/2005,02:04,1135.50,1135.50,1135.50,1135.50,244,0,244.00
02/28/2005,02:05,1135.50,1135.75,1135.50,1135.50,273,3,276.00
02/28/2005,02:06,1135.50,1135.50,1135.50,1135.50,0,1,1.00
02/28/2005,02:07,1135.75,1136.00,1135.75,1136.00,229,0,229.00
02/28/2005,02:08,1136.25,1136.25,1136.00,1136.00,6,6,12.00
02/28/2005,02:09,1136.25,1136.50,1136.25,1136.25,171,37,208.00
02/28/2005,02:10,1136.25,1137.00,1136.25,1136.75,413,45,458.00
02/28/2005,02:11,1136.75,1137.00,1136.75,1136.75,41,46,87.00
02/28/2005,02:12,1136.75,1137.25,1136.75,1137.25,272,10,282.00
02/28/2005,02:13,1137.00,1137.50,1137.00,1137.00,81,219,300.00
02/28/2005,02:14,1137.25,1137.50,1137.00,1137.25,126,18,144.00
02/28/2005,02:15,1137.00,1137.25,1137.00,1137.25,64,8,72.00
02/28/2005,02:16,1137.25,1137.50,1137.25,1137.50,116,0,116.00
02/28/2005,02:17,1137.50,1137.75,1137.50,1137.75,100,6,106.00
02/28/2005,02:18,1137.75,1137.75,1137.50,1137.50,10,10,20.00
02/28/2005,02:19,1137.50,1137.50,1137.00,1137.25,1,98,99.00
02/28/2005,02:20,1137.25,1137.25,1137.25,1137.25,57,0,57.00
02/28/2005,02:21,1137.25,1137.25,1137.25,1137.25,13,0,13.00
02/28/2005,02:22,1137.00,1137.00,1137.00,1137.00,0,164,164.00
02/28/2005,02:23,1137.00,1137.00,1137.00,1137.00,0,102,102.00
02/28/2005,02:24,1137.00,1137.25,1137.00,1137.00,2,7,9.00
02/28/2005,02:25,1137.00,1137.25,1137.00,1137.25,2,10,12.00
02/28/2005,02:27,1137.25,1137.25,1137.00,1137.00,5,2,7.00
02/28/2005,02:28,1137.00,1137.00,1136.75,1137.00,89,278,367.00
02/28/2005,02:29,1137.00,1137.00,1137.00,1137.00,46,0,46.00
02/28/2005,02:30,1137.00,1137.00,1136.75,1136.75,2,115,117.00
02/28/2005,02:31,1137.00,1137.00,1136.25,1136.25,9,260,269.00
02/28/2005,02:32,1136.25,1136.25,1136.00,1136.00,0,34,34.00
02/28/2005,02:33,1136.25,1136.25,1136.25,1136.25,29,0,29.00
02/28/2005,02:34,1136.25,1136.25,1136.25,1136.25,2,0,2.00
02/28/2005,02:35,1136.25,1136.50,1136.25,1136.25,5,55,60.00
02/28/2005,02:36,1136.00,1136.00,1136.00,1136.00,0,131,131.00
02/28/2005,02:37,1136.25,1136.25,1136.00,1136.00,62,22,84.00
02/28/2005,02:38,1136.25,1136.25,1136.25,1136.25,31,0,31.00
02/28/2005,02:39,1136.50,1136.50,1136.50,1136.50,63,0,63.00
02/28/2005,02:40,1136.50,1136.50,1136.25,1136.25,31,56,87.00
02/28/2005,02:41,1136.50,1136.50,1136.25,1136.25,67,3,70.00
02/28/2005,02:42,1136.25,1136.25,1136.25,1136.25,0,50,50.00
02/28/2005,02:43,1136.25,1136.25,1136.00,1136.00,0,63,63.00
02/28/2005,02:45,1136.25,1136.25,1136.25,1136.25,4,0,4.00
02/28/2005,02:46,1136.25,1136.25,1136.25,1136.25,9,0,9.00
02/28/2005,02:47,1136.50,1136.50,1136.25,1136.25,58,248,306.00
02/28/2005,02:48,1136.00,1136.50,1136.00,1136.00,79,15,94.00
02/28/2005,02:49,1136.25,1136.25,1136.00,1136.25,6,9,15.00
02/28/2005,02:51,1136.00,1136.25,1136.00,1136.00,3,3,6.00
02/28/2005,02:52,1136.00,1136.00,1136.00,1136.00,0,129,129.00
02/28/2005,02:53,1136.00,1136.00,1135.75,1136.00,4,28,32.00
02/28/2005,02:54,1136.00,1136.00,1136.00,1136.00,12,0,12.00
02/28/2005,02:55,1136.00,1136.25,1136.00,1136.25,12,0,12.00
02/28/2005,02:56,1136.25,1136.25,1136.25,1136.25,33,0,33.00
02/28/2005,02:57,1136.25,1136.25,1136.25,1136.25,4,0,4.00
02/28/2005,02:59,1136.25,1136.25,1136.25,1136.25,2,0,2.00
02/28/2005,03:01,1136.25,1136.25,1136.25,1136.25,17,0,17.00
02/28/2005,03:02,1136.50,1136.50,1136.25,1136.25,112,31,143.00
02/28/2005,03:03,1136.25,1136.50,1136.25,1136.50,1,42,43.00
02/28/2005,03:04,1136.50,1136.50,1136.50,1136.50,30,0,30.00
02/28/2005,03:06,1136.50,1136.50,1136.50,1136.50,1,0,1.00
02/28/2005,03:07,1136.50,1136.50,1136.50,1136.50,1,0,1.00
02/28/2005,03:08,1136.50,1136.50,1136.00,1136.00,53,30,83.00
02/28/2005,03:10,1136.00,1136.25,1136.00,1136.25,85,26,111.00
02/28/2005,03:11,1136.25,1136.50,1136.25,1136.50,51,0,51.00
02/28/2005,03:15,1136.50,1136.50,1136.50,1136.50,52,0,52.00
02/28/2005,03:16,1136.75,1136.75,1136.75,1136.75,103,0,103.00
02/28/2005,03:17,1136.75,1137.25,1136.75,1137.00,73,6,79.00
02/28/2005,03:18,1137.00,1137.25,1137.00,1137.00,1,43,44.00
02/28/2005,03:19,1136.75,1136.75,1136.75,1136.75,0,1,1.00
02/28/2005,03:20,1136.75,1136.75,1136.75,1136.75,0,15,15.00
02/28/2005,03:21,1136.75,1136.75,1136.75,1136.75,0,78,78.00
02/28/2005,03:22,1136.50,1136.50,1136.50,1136.50,0,16,16.00
02/28/2005,03:23,1136.75,1137.00,1136.75,1137.00,46,0,46.00
02/28/2005,03:24,1136.75,1137.25,1136.75,1137.00,80,7,87.00
02/28/2005,03:25,1136.75,1137.25,1136.75,1137.25,23,5,28.00
02/28/2005,03:26,1137.00,1137.00,1136.75,1136.75,0,3,3.00
02/28/2005,03:27,1137.00,1137.00,1136.75,1136.75,88,3,91.00
02/28/2005,03:28,1136.75,1137.00,1136.75,1137.00,1,132,133.00
02/28/2005,03:29,1136.75,1137.00,1136.75,1136.75,4,20,24.00
02/28/2005,03:30,1136.75,1136.75,1136.75,1136.75,0,30,30.00
02/28/2005,03:31,1136.50,1136.50,1136.50,1136.50,0,210,210.00
02/28/2005,03:32,1136.50,1136.50,1136.25,1136.50,46,6,52.00
02/28/2005,03:33,1136.50,1136.50,1136.50,1136.50,2,0,2.00
02/28/2005,03:34,1136.50,1136.50,1136.50,1136.50,48,0,48.00
02/28/2005,03:35,1136.25,1136.25,1136.25,1136.25,0,20,20.00
02/28/2005,03:36,1136.25,1136.25,1136.25,1136.25,0,44,44.00
02/28/2005,03:37,1136.00,1136.00,1136.00,1136.00,0,162,162.00
02/28/2005,03:38,1136.00,1136.00,1136.00,1136.00,0,66,66.00
02/28/2005,03:39,1136.00,1136.00,1136.00,1136.00,0,25,25.00
02/28/2005,03:40,1136.00,1136.00,1135.75,1135.75,0,86,86.00
02/28/2005,03:41,1135.75,1135.75,1135.75,1135.75,0,62,62.00
02/28/2005,03:42,1135.75,1135.75,1135.50,1135.50,0,57,57.00
02/28/2005,03:43,1135.50,1135.50,1135.50,1135.50,0,124,124.00
02/28/2005,03:44,1135.50,1135.50,1135.25,1135.50,10,76,86.00
02/28/2005,03:45,1135.50,1135.50,1135.50,1135.50,2,0,2.00
02/28/2005,03:46,1135.50,1135.50,1135.50,1135.50,8,0,8.00
02/28/2005,03:48,1135.50,1135.50,1135.50,1135.50,53,0,53.00
02/28/2005,03:49,1135.50,1135.50,1135.50,1135.50,12,0,12.00
02/28/2005,03:51,1135.50,1135.50,1135.50,1135.50,5,0,5.00
02/28/2005,03:53,1135.25,1135.25,1135.00,1135.25,20,76,96.00
02/28/2005,03:54,1135.50,1135.50,1135.50,1135.50,15,0,15.00
02/28/2005,03:55,1135.50,1135.50,1135.50,1135.50,2,0,2.00
02/28/2005,03:58,1135.50,1135.50,1135.50,1135.50,5,0,5.00
02/28/2005,03:59,1135.50,1135.50,1135.50,1135.50,100,0,100.00
02/28/2005,04:00,1135.50,1135.50,1135.50,1135.50,2,0,2.00
02/28/2005,04:01,1135.25,1135.50,1135.25,1135.50,71,1,72.00
02/28/2005,04:02,1135.50,1135.50,1135.50,1135.50,7,0,7.00
02/28/2005,04:03,1135.50,1135.50,1135.50,1135.50,51,0,51.00
02/28/2005,04:04,1135.50,1135.50,1135.50,1135.50,3,0,3.00
02/28/2005,04:05,1135.50,1135.50,1135.50,1135.50,30,0,30.00
02/28/2005,04:06,1135.50,1135.75,1135.50,1135.75,188,0,188.00
02/28/2005,04:07,1135.75,1136.00,1135.75,1136.00,29,0,29.00
02/28/2005,04:09,1135.75,1135.75,1135.75,1135.75,0,36,36.00
02/28/2005,04:12,1135.75,1135.75,1135.75,1135.75,0,9,9.00
02/28/2005,04:14,1135.75,1135.75,1135.75,1135.75,0,1,1.00
02/28/2005,04:16,1135.50,1135.50,1135.25,1135.25,0,33,33.00
02/28/2005,04:17,1135.25,1135.25,1135.25,1135.25,0,1,1.00
02/28/2005,04:18,1135.50,1135.75,1135.50,1135.75,43,0,43.00
02/28/2005,04:19,1135.50,1135.50,1135.50,1135.50,0,8,8.00
02/28/2005,04:21,1135.25,1135.25,1135.25,1135.25,0,2,2.00
02/28/2005,04:22,1135.50,1135.50,1135.50,1135.50,10,0,10.00
02/28/2005,04:23,1135.75,1135.75,1135.75,1135.75,1,0,1.00
02/28/2005,04:25,1135.50,1135.50,1135.50,1135.50,0,15,15.00
02/28/2005,04:26,1135.50,1135.50,1135.50,1135.50,0,67,67.00
02/28/2005,04:27,1135.50,1135.50,1135.50,1135.50,0,7,7.00
02/28/2005,04:28,1135.50,1135.50,1135.50,1135.50,0,8,8.00
02/28/2005,04:29,1135.50,1135.50,1135.50,1135.50,0,10,10.00
02/28/2005,04:30,1135.25,1135.25,1135.25,1135.25,0,254,254.00
02/28/2005,04:31,1135.25,1135.25,1135.25,1135.25,0,19,19.00
02/28/2005,04:32,1135.25,1135.25,1135.25,1135.25,0,7,7.00
02/28/2005,04:33,1135.25,1135.25,1135.25,1135.25,0,3,3.00
02/28/2005,04:34,1135.25,1135.25,1135.25,1135.25,0,1,1.00
02/28/2005,04:35,1135.25,1135.25,1135.25,1135.25,0,45,45.00
02/28/2005,04:36,1135.25,1135.25,1135.25,1135.25,0,20,20.00
02/28/2005,04:38,1135.25,1135.25,1135.25,1135.25,0,1,1.00
02/28/2005,04:39,1135.00,1135.00,1135.00,1135.00,0,1,1.00
02/28/2005,04:40,1135.25,1135.25,1135.25,1135.25,4,0,4.00
02/28/2005,04:41,1135.00,1135.00,1135.00,1135.00,0,137,137.00
02/28/2005,04:42,1135.00,1135.00,1135.00,1135.00,0,6,6.00
02/28/2005,04:43,1135.00,1135.00,1135.00,1135.00,0,24,24.00
02/28/2005,04:44,1135.00,1135.25,1135.00,1135.25,77,26,103.00
02/28/2005,04:45,1135.25,1135.25,1135.25,1135.25,71,0,71.00
02/28/2005,04:46,1135.25,1135.50,1135.25,1135.25,10,16,26.00
02/28/2005,04:47,1135.25,1135.25,1135.25,1135.25,0,3,3.00
02/28/2005,04:48,1135.25,1135.25,1135.25,1135.25,0,1,1.00
02/28/2005,04:49,1135.25,1135.25,1135.25,1135.25,0,13,13.00
02/28/2005,04:50,1135.25,1135.25,1135.25,1135.25,0,42,42.00
02/28/2005,04:52,1135.25,1135.25,1135.25,1135.25,0,13,13.00
02/28/2005,04:53,1135.25,1135.50,1135.25,1135.50,3,42,45.00
02/28/2005,04:54,1135.50,1135.50,1135.50,1135.50,60,0,60.00
02/28/2005,04:55,1135.50,1135.50,1135.50,1135.50,1,0,1.00
02/28/2005,04:56,1135.25,1135.25,1135.25,1135.25,0,61,61.00
02/28/2005,04:57,1135.25,1135.25,1135.25,1135.25,0,39,39.00
02/28/2005,04:58,1135.25,1135.25,1134.75,1134.75,0,138,138.00
02/28/2005,04:59,1135.00,1135.00,1135.00,1135.00,26,0,26.00
02/28/2005,05:01,1135.00,1135.00,1135.00,1135.00,3,0,3.00
02/28/2005,05:02,1134.75,1134.75,1134.75,1134.75,0,126,126.00
02/28/2005,05:03,1134.75,1134.75,1134.75,1134.75,0,4,4.00
02/28/2005,05:04,1134.50,1134.75,1134.50,1134.50,26,161,187.00
02/28/2005,05:05,1134.25,1134.25,1134.25,1134.25,0,12,12.00
02/28/2005,05:06,1134.25,1134.50,1134.25,1134.25,2,27,29.00
02/28/2005,05:07,1134.50,1134.50,1134.50,1134.50,1,0,1.00
02/28/2005,05:08,1134.50,1134.50,1134.50,1134.50,41,0,41.00
02/28/2005,05:09,1134.50,1134.50,1134.50,1134.50,45,0,45.00
02/28/2005,05:10,1134.50,1134.50,1134.50,1134.50,2,0,2.00
02/28/2005,05:11,1134.50,1134.50,1134.50,1134.50,101,0,101.00
02/28/2005,05:12,1134.50,1134.50,1134.50,1134.50,32,0,32.00
02/28/2005,05:13,1134.50,1134.50,1134.50,1134.50,76,0,76.00
02/28/2005,05:14,1134.50,1134.50,1134.50,1134.50,5,0,5.00
02/28/2005,05:15,1134.25,1134.75,1134.25,1134.75,18,1,19.00
02/28/2005,05:16,1134.75,1134.75,1134.75,1134.75,9,0,9.00
02/28/2005,05:17,1134.75,1134.75,1134.50,1134.75,78,33,111.00
02/28/2005,05:18,1134.75,1134.75,1134.75,1134.75,34,0,34.00
02/28/2005,05:21,1134.75,1134.75,1134.75,1134.75,4,0,4.00
02/28/2005,05:25,1135.00,1135.00,1135.00,1135.00,5,0,5.00
02/28/2005,05:26,1135.00,1135.00,1134.75,1134.75,6,19,25.00
02/28/2005,05:27,1134.75,1134.75,1134.75,1134.75,0,15,15.00
02/28/2005,05:28,1135.00,1135.00,1135.00,1135.00,20,0,20.00
02/28/2005,05:29,1135.00,1135.00,1135.00,1135.00,52,0,52.00
02/28/2005,05:30,1135.00,1135.00,1135.00,1135.00,6,0,6.00
02/28/2005,05:31,1135.25,1135.25,1135.00,1135.00,1,40,41.00
02/28/2005,05:32,1134.75,1134.75,1134.75,1134.75,0,1,1.00
02/28/2005,05:33,1134.75,1135.00,1134.75,1135.00,1,4,5.00
02/28/2005,05:34,1135.00,1135.00,1135.00,1135.00,3,0,3.00
02/28/2005,05:36,1135.00,1135.00,1135.00,1135.00,3,0,3.00
02/28/2005,05:38,1134.75,1134.75,1134.75,1134.75,0,137,137.00
02/28/2005,05:39,1134.75,1134.75,1134.50,1134.75,1,12,13.00
02/28/2005,05:41,1134.75,1134.75,1134.50,1134.50,2,12,14.00
02/28/2005,05:43,1134.75,1134.75,1134.75,1134.75,6,0,6.00
02/28/2005,05:44,1134.75,1134.75,1134.75,1134.75,4,0,4.00
02/28/2005,05:46,1134.75,1134.75,1134.75,1134.75,2,0,2.00
02/28/2005,05:47,1134.75,1134.75,1134.50,1134.50,5,3,8.00
02/28/2005,05:51,1134.50,1134.50,1134.50,1134.50,0,3,3.00
02/28/2005,05:53,1134.75,1134.75,1134.75,1134.75,81,0,81.00
02/28/2005,05:55,1134.75,1134.75,1134.50,1134.50,56,47,103.00
02/28/2005,05:56,1134.50,1134.50,1134.00,1134.50,73,346,419.00
02/28/2005,05:57,1134.25,1134.25,1134.25,1134.25,0,9,9.00
02/28/2005,05:58,1134.25,1134.25,1134.00,1134.00,0,13,13.00
02/28/2005,05:59,1134.25,1134.25,1134.00,1134.00,1,3,4.00
02/28/2005,06:00,1134.00,1134.00,1133.75,1133.75,0,207,207.00
02/28/2005,06:01,1133.75,1133.75,1133.75,1133.75,0,2,2.00
02/28/2005,06:02,1134.00,1134.00,1133.75,1133.75,15,4,19.00
02/28/2005,06:03,1134.00,1134.00,1133.75,1134.00,7,1,8.00
02/28/2005,06:04,1134.00,1134.25,1134.00,1134.25,169,2,171.00
02/28/2005,06:05,1134.00,1134.00,1134.00,1134.00,0,57,57.00
02/28/2005,06:07,1134.00,1134.00,1134.00,1134.00,0,7,7.00
02/28/2005,06:08,1134.00,1134.00,1134.00,1134.00,0,2,2.00
02/28/2005,06:09,1134.25,1134.25,1134.25,1134.25,1,0,1.00
02/28/2005,06:10,1134.25,1134.25,1134.25,1134.25,3,0,3.00
02/28/2005,06:11,1134.25,1134.25,1134.25,1134.25,5,0,5.00
02/28/2005,06:12,1134.25,1134.25,1134.25,1134.25,5,0,5.00
02/28/2005,06:13,1134.25,1134.25,1134.00,1134.25,131,1,132.00
02/28/2005,06:14,1134.25,1134.50,1134.25,1134.25,57,75,132.00
02/28/2005,06:15,1134.25,1134.25,1134.00,1134.00,0,101,101.00
02/28/2005,06:16,1134.25,1134.50,1134.25,1134.50,44,0,44.00
02/28/2005,06:17,1134.50,1134.50,1134.50,1134.50,72,0,72.00
02/28/2005,06:18,1134.75,1134.75,1134.75,1134.75,23,0,23.00
02/28/2005,06:19,1134.75,1134.75,1134.75,1134.75,65,0,65.00
02/28/2005,06:20,1134.50,1134.75,1134.50,1134.75,1,19,20.00
02/28/2005,06:21,1134.50,1134.50,1134.25,1134.50,11,64,75.00
02/28/2005,06:23,1134.50,1134.50,1134.50,1134.50,53,0,53.00
02/28/2005,06:25,1134.50,1134.50,1134.50,1134.50,4,0,4.00
02/28/2005,06:26,1134.50,1134.50,1134.50,1134.50,2,0,2.00
02/28/2005,06:27,1134.50,1134.50,1134.25,1134.50,57,1,58.00
02/28/2005,06:28,1134.50,1134.50,1134.50,1134.50,2,0,2.00
02/28/2005,06:31,1134.50,1134.75,1134.50,1134.75,154,0,154.00
02/28/2005,06:32,1134.75,1134.75,1134.75,1134.75,95,0,95.00
02/28/2005,06:33,1134.75,1134.75,1134.75,1134.75,80,0,80.00
02/28/2005,06:34,1134.75,1134.75,1134.75,1134.75,15,0,15.00
02/28/2005,06:35,1134.75,1134.75,1134.75,1134.75,5,0,5.00
02/28/2005,06:36,1134.75,1134.75,1134.75,1134.75,17,0,17.00
02/28/2005,06:37,1134.75,1134.75,1134.75,1134.75,2,0,2.00
02/28/2005,06:39,1135.00,1135.00,1135.00,1135.00,6,0,6.00
02/28/2005,06:41,1135.00,1135.00,1135.00,1135.00,6,0,6.00
02/28/2005,06:42,1134.75,1134.75,1134.75,1134.75,0,6,6.00
02/28/2005,06:43,1135.00,1135.00,1135.00,1135.00,106,0,106.00
02/28/2005,06:46,1135.00,1135.00,1135.00,1135.00,254,0,254.00
02/28/2005,06:47,1135.25,1135.25,1135.00,1135.00,9,1,10.00
02/28/2005,06:48,1135.00,1135.00,1135.00,1135.00,0,27,27.00
02/28/2005,06:49,1135.00,1135.00,1135.00,1135.00,0,4,4.00
02/28/2005,06:50,1135.00,1135.00,1135.00,1135.00,0,1,1.00
02/28/2005,06:51,1135.00,1135.00,1135.00,1135.00,0,13,13.00
02/28/2005,06:52,1135.25,1135.25,1135.25,1135.25,26,0,26.00
02/28/2005,06:53,1135.00,1135.00,1134.75,1134.75,0,139,139.00
02/28/2005,06:54,1135.00,1135.00,1135.00,1135.00,6,0,6.00
02/28/2005,06:55,1135.00,1135.00,1135.00,1135.00,127,0,127.00
02/28/2005,06:56,1135.00,1135.00,1135.00,1135.00,2,0,2.00
02/28/2005,06:57,1135.00,1135.25,1135.00,1135.25,26,0,26.00
02/28/2005,06:58,1135.25,1135.25,1135.25,1135.25,3,0,3.00
02/28/2005,06:59,1135.00,1135.50,1135.00,1135.25,182,15,197.00
02/28/2005,07:00,1135.25,1135.50,1135.25,1135.50,268,50,318.00
02/28/2005,07:01,1135.25,1135.50,1135.25,1135.25,3,12,15.00
02/28/2005,07:02,1135.25,1135.50,1135.25,1135.50,311,6,317.00
02/28/2005,07:03,1135.50,1135.50,1135.25,1135.50,255,3,258.00
02/28/2005,07:04,1135.50,1135.50,1135.00,1135.00,5,88,93.00
02/28/2005,07:05,1135.00,1135.00,1135.00,1135.00,0,51,51.00
02/28/2005,07:06,1135.25,1135.25,1134.75,1135.00,147,363,510.00
02/28/2005,07:07,1135.00,1135.25,1134.50,1134.50,14,236,250.00
02/28/2005,07:08,1134.50,1134.75,1134.50,1134.75,7,2,9.00
02/28/2005,07:09,1134.75,1134.75,1134.50,1134.50,15,6,21.00
02/28/2005,07:10,1134.75,1134.75,1134.75,1134.75,7,0,7.00
02/28/2005,07:11,1134.75,1134.75,1134.75,1134.75,2,0,2.00
02/28/2005,07:12,1134.75,1134.75,1134.75,1134.75,114,0,114.00
02/28/2005,07:13,1134.50,1134.50,1134.50,1134.50,0,71,71.00
02/28/2005,07:14,1134.50,1134.50,1134.50,1134.50,0,98,98.00
02/28/2005,07:15,1134.50,1134.50,1134.50,1134.50,0,12,12.00
02/28/2005,07:16,1134.75,1134.75,1134.75,1134.75,13,0,13.00
02/28/2005,07:17,1134.75,1134.75,1134.75,1134.75,3,0,3.00
02/28/2005,07:19,1134.75,1135.00,1134.75,1134.75,109,101,210.00
02/28/2005,07:20,1134.75,1134.75,1134.75,1134.75,0,2,2.00
02/28/2005,07:21,1134.75,1135.00,1134.75,1134.75,25,83,108.00
02/28/2005,07:22,1134.75,1135.00,1134.75,1135.00,1,5,6.00
02/28/2005,07:23,1134.75,1134.75,1134.75,1134.75,0,4,4.00
02/28/2005,07:24,1134.75,1135.00,1134.75,1135.00,2,102,104.00
02/28/2005,07:25,1134.75,1134.75,1134.75,1134.75,0,5,5.00
02/28/2005,07:26,1134.75,1135.00,1134.75,1134.75,1,16,17.00
02/28/2005,07:27,1135.00,1135.00,1134.75,1134.75,1,2,3.00
02/28/2005,07:28,1134.75,1134.75,1134.75,1134.75,0,96,96.00
02/28/2005,07:29,1134.75,1135.00,1134.50,1135.00,45,9,54.00
02/28/2005,07:30,1135.00,1135.00,1135.00,1135.00,82,0,82.00
02/28/2005,07:31,1134.75,1135.00,1134.25,1134.50,32,406,438.00
02/28/2005,07:32,1134.50,1134.50,1133.50,1133.75,161,1223,1384.00
02/28/2005,07:33,1133.75,1134.00,1133.50,1133.75,216,602,818.00
02/28/2005,07:34,1133.50,1133.50,1133.00,1133.25,792,778,1570.00
02/28/2005,07:35,1133.50,1133.75,1133.25,1133.75,216,175,391.00
02/28/2005,07:36,1133.50,1133.75,1133.50,1133.75,378,68,446.00
02/28/2005,07:37,1133.75,1133.75,1133.25,1133.25,26,242,268.00
02/28/2005,07:38,1133.25,1133.50,1133.00,1133.25,18,304,322.00
02/28/2005,07:39,1133.25,1133.25,1132.75,1133.00,74,792,866.00
02/28/2005,07:40,1133.00,1133.00,1132.50,1132.75,281,431,712.00
02/28/2005,07:41,1132.75,1133.00,1132.50,1133.00,260,134,394.00
02/28/2005,07:42,1133.00,1133.00,1132.75,1133.00,441,1,442.00
02/28/2005,07:43,1133.00,1133.25,1133.00,1133.00,14,15,29.00
02/28/2005,07:44,1133.00,1133.00,1132.75,1133.00,13,131,144.00
02/28/2005,07:45,1133.00,1133.25,1133.00,1133.00,235,25,260.00
02/28/2005,07:46,1133.00,1133.00,1132.25,1132.75,122,844,966.00
02/28/2005,07:47,1132.50,1132.50,1132.50,1132.50,0,8,8.00
02/28/2005,07:48,1132.50,1132.75,1132.25,1132.75,112,93,205.00
02/28/2005,07:49,1132.50,1132.75,1132.50,1132.50,1,136,137.00
02/28/2005,07:50,1132.50,1132.75,1132.50,1132.75,1,26,27.00
02/28/2005,07:51,1132.75,1133.00,1132.75,1133.00,160,0,160.00
02/28/2005,07:52,1133.00,1133.00,1133.00,1133.00,640,0,640.00
02/28/2005,07:53,1133.25,1133.25,1133.00,1133.25,21,2,23.00
02/28/2005,07:54,1133.00,1133.25,1133.00,1133.25,16,149,165.00
02/28/2005,07:55,1133.00,1133.00,1132.75,1132.75,1,167,168.00
02/28/2005,07:56,1133.00,1133.00,1132.75,1132.75,19,101,120.00
02/28/2005,07:57,1132.75,1132.75,1132.50,1132.75,15,241,256.00
02/28/2005,07:58,1132.75,1132.75,1132.50,1132.50,28,4,32.00
02/28/2005,07:59,1132.50,1132.75,1132.50,1132.75,34,7,41.00
02/28/2005,08:00,1132.75,1132.75,1132.50,1132.75,176,1,177.00
02/28/2005,08:01,1132.75,1132.75,1132.25,1132.50,139,224,363.00
02/28/2005,08:02,1132.25,1132.75,1132.25,1132.50,226,4,230.00
02/28/2005,08:03,1132.50,1132.75,1132.50,1132.75,51,32,83.00
02/28/2005,08:04,1132.75,1132.75,1132.75,1132.75,51,0,51.00
02/28/2005,08:05,1132.75,1133.00,1132.75,1133.00,453,14,467.00
02/28/2005,08:06,1133.00,1133.00,1132.75,1133.00,3,1,4.00
02/28/2005,08:07,1133.00,1133.25,1133.00,1133.25,136,3,139.00
02/28/2005,08:08,1133.25,1133.25,1133.00,1133.00,3,44,47.00
02/28/2005,08:09,1133.00,1133.25,1133.00,1133.00,1,31,32.00
02/28/2005,08:10,1133.25,1133.25,1132.75,1133.00,93,74,167.00
02/28/2005,08:11,1133.00,1133.25,1133.00,1133.25,159,0,159.00
02/28/2005,08:12,1133.00,1133.25,1132.75,1133.25,189,44,233.00
02/28/2005,08:13,1133.25,1133.25,1133.00,1133.25,56,1,57.00
02/28/2005,08:14,1133.00,1133.25,1133.00,1133.25,294,42,336.00
02/28/2005,08:15,1133.25,1133.25,1132.75,1133.25,165,97,262.00
02/28/2005,08:16,1133.25,1133.25,1132.75,1132.75,6,236,242.00
02/28/2005,08:17,1133.00,1133.00,1132.75,1133.00,60,2,62.00
02/28/2005,08:18,1133.00,1133.00,1132.75,1133.00,23,4,27.00
02/28/2005,08:19,1133.00,1133.00,1132.75,1133.00,12,1,13.00
02/28/2005,08:20,1132.75,1133.00,1132.75,1132.75,86,11,97.00
02/28/2005,08:21,1133.00,1133.00,1132.75,1132.75,1,2,3.00
02/28/2005,08:22,1133.00,1133.00,1133.00,1133.00,3,0,3.00
02/28/2005,08:23,1132.75,1133.00,1132.75,1133.00,130,54,184.00
02/28/2005,08:24,1133.00,1133.25,1133.00,1133.25,81,0,81.00
02/28/2005,08:25,1133.25,1133.25,1133.00,1133.00,50,242,292.00
02/28/2005,08:26,1132.75,1133.25,1132.75,1133.00,31,59,90.00
02/28/2005,08:27,1133.00,1133.00,1132.75,1133.00,14,63,77.00
02/28/2005,08:28,1133.00,1133.00,1133.00,1133.00,48,0,48.00
02/28/2005,08:29,1132.75,1133.00,1132.75,1133.00,198,21,219.00
02/28/2005,08:30,1133.00,1133.25,1132.50,1132.50,87,344,431.00
02/28/2005,08:31,1132.75,1133.00,1132.25,1132.75,1497,2226,3723.00
02/28/2005,08:32,1132.75,1132.75,1132.25,1132.50,306,2288,2594.00
02/28/2005,08:33,1132.25,1132.50,1131.75,1132.00,1180,3298,4478.00
02/28/2005,08:34,1132.00,1132.50,1131.75,1132.25,1997,1351,3348.00
02/28/2005,08:35,1132.25,1132.50,1132.00,1132.25,1227,1571,2798.00
02/28/2005,08:36,1132.00,1132.25,1131.50,1132.25,2189,2044,4233.00
02/28/2005,08:37,1132.00,1132.50,1131.75,1132.50,1012,823,1835.00
02/28/2005,08:38,1132.50,1132.50,1132.00,1132.50,963,914,1877.00
02/28/2005,08:39,1132.50,1132.50,1132.00,1132.25,339,754,1093.00
02/28/2005,08:40,1132.50,1132.50,1132.00,1132.50,704,659,1363.00
02/28/2005,08:41,1132.50,1132.50,1132.25,1132.50,1108,280,1388.00
02/28/2005,08:42,1132.25,1132.75,1132.25,1132.75,1016,219,1235.00
02/28/2005,08:43,1132.75,1133.00,1132.50,1132.75,1513,768,2281.00
02/28/2005,08:44,1132.75,1133.25,1132.75,1133.00,1081,766,1847.00
02/28/2005,08:45,1133.00,1133.50,1133.00,1133.25,1599,285,1884.00
02/28/2005,08:46,1133.25,1133.50,1132.25,1132.25,343,3166,3509.00
02/28/2005,08:47,1132.25,1133.00,1132.25,1133.00,1355,249,1604.00
02/28/2005,08:48,1133.00,1133.25,1132.50,1132.75,1015,1020,2035.00
02/28/2005,08:49,1132.50,1132.75,1132.50,1132.50,40,620,660.00
02/28/2005,08:50,1132.50,1132.50,1132.00,1132.00,165,1618,1783.00
02/28/2005,08:51,1132.00,1132.00,1131.50,1131.75,487,1490,1977.00
02/28/2005,08:52,1131.75,1132.00,1131.50,1132.00,1172,106,1278.00
02/28/2005,08:53,1131.75,1132.50,1131.75,1132.50,946,417,1363.00
02/28/2005,08:54,1132.50,1132.50,1132.25,1132.50,606,454,1060.00
02/28/2005,08:55,1132.50,1132.50,1131.75,1132.00,114,430,544.00
02/28/2005,08:56,1131.75,1132.00,1131.50,1131.75,209,862,1071.00
02/28/2005,08:57,1131.50,1131.75,1131.50,1131.50,157,1437,1594.00
02/28/2005,08:58,1131.50,1132.25,1131.25,1132.00,1986,1580,3566.00
02/28/2005,08:59,1131.75,1133.00,1131.75,1132.75,2514,902,3416.00
02/28/2005,09:00,1132.75,1132.75,1132.25,1132.25,501,678,1179.00
02/28/2005,09:01,1132.25,1132.50,1132.00,1132.00,494,1226,1720.00
02/28/2005,09:02,1132.00,1133.00,1132.00,1132.75,1671,142,1813.00
02/28/2005,09:03,1133.00,1133.25,1132.25,1132.25,931,1766,2697.00
02/28/2005,09:04,1132.25,1132.50,1132.00,1132.00,111,1017,1128.00
02/28/2005,09:05,1132.25,1132.50,1131.75,1132.00,607,669,1276.00
02/28/2005,09:06,1132.00,1132.50,1131.75,1131.75,227,809,1036.00
02/28/2005,09:07,1131.50,1131.75,1131.25,1131.50,695,1149,1844.00
02/28/2005,09:08,1131.50,1132.25,1131.25,1131.25,472,1533,2005.00
02/28/2005,09:09,1131.25,1131.75,1130.75,1131.75,3282,3174,6456.00
02/28/2005,09:10,1131.75,1131.75,1131.25,1131.25,454,733,1187.00
02/28/2005,09:11,1131.50,1132.00,1131.25,1131.50,1234,1104,2338.00
02/28/2005,09:12,1131.75,1132.00,1131.25,1132.00,899,570,1469.00
02/28/2005,09:13,1131.75,1132.00,1131.50,1131.75,459,343,802.00
02/28/2005,09:14,1131.75,1132.00,1131.25,1131.75,290,1037,1327.00
02/28/2005,09:15,1131.75,1132.00,1131.50,1131.75,742,576,1318.00
02/28/2005,09:16,1131.75,1132.00,1131.25,1131.75,674,478,1152.00
02/28/2005,09:17,1131.50,1131.75,1131.25,1131.25,258,533,791.00
02/28/2005,09:18,1131.50,1131.75,1131.50,1131.50,391,73,464.00
02/28/2005,09:19,1131.50,1131.75,1130.75,1130.75,45,1559,1604.00
02/28/2005,09:20,1130.75,1131.25,1130.50,1131.00,979,2010,2989.00
02/28/2005,09:21,1131.00,1131.25,1130.75,1130.75,572,719,1291.00
02/28/2005,09:22,1131.00,1131.00,1130.50,1130.75,833,1396,2229.00
02/28/2005,09:23,1130.75,1131.25,1130.75,1131.25,1164,73,1237.00
02/28/2005,09:24,1131.25,1131.50,1131.00,1131.50,1282,251,1533.00
02/28/2005,09:25,1131.50,1131.75,1131.25,1131.75,656,135,791.00
02/28/2005,09:26,1131.75,1132.00,1131.50,1132.00,972,143,1115.00
02/28/2005,09:27,1131.75,1132.00,1131.75,1131.75,132,301,433.00
02/28/2005,09:28,1131.75,1132.25,1131.75,1132.25,1607,630,2237.00
02/28/2005,09:29,1132.00,1132.25,1131.75,1132.00,450,536,986.00
02/28/2005,09:30,1132.00,1132.25,1132.00,1132.00,203,107,310.00
02/28/2005,09:31,1132.25,1132.50,1131.75,1132.00,731,1811,2542.00
02/28/2005,09:32,1131.75,1132.25,1131.75,1132.25,428,561,989.00
02/28/2005,09:33,1132.25,1132.25,1132.00,1132.00,181,313,494.00
02/28/2005,09:34,1132.25,1132.25,1131.75,1132.00,105,551,656.00
02/28/2005,09:35,1132.00,1132.50,1132.00,1132.25,1638,292,1930.00
02/28/2005,09:36,1132.25,1132.25,1132.00,1132.00,649,51,700.00
02/28/2005,09:37,1132.00,1132.25,1132.00,1132.25,159,396,555.00
02/28/2005,09:38,1132.00,1132.25,1132.00,1132.00,91,485,576.00
02/28/2005,09:39,1132.25,1133.00,1132.00,1133.00,3057,277,3334.00
02/28/2005,09:40,1133.00,1133.00,1132.75,1132.75,2328,282,2610.00
02/28/2005,09:41,1133.00,1133.00,1132.75,1132.75,522,840,1362.00
02/28/2005,09:42,1133.00,1133.25,1132.75,1133.00,1095,1789,2884.00
02/28/2005,09:43,1132.75,1133.00,1132.75,1132.75,46,458,504.00
02/28/2005,09:44,1132.75,1133.00,1132.75,1133.00,279,480,759.00
02/28/2005,09:45,1133.00,1133.00,1132.75,1133.00,449,257,706.00
02/28/2005,09:46,1133.00,1133.50,1132.75,1133.25,3435,535,3970.00
02/28/2005,09:47,1133.25,1133.50,1133.00,1133.50,548,151,699.00
02/28/2005,09:48,1133.50,1134.00,1133.25,1133.50,3835,978,4813.00
02/28/2005,09:49,1133.75,1134.00,1133.50,1134.00,1432,2373,3805.00
02/28/2005,09:50,1133.75,1134.00,1133.25,1133.25,144,1011,1155.00
02/28/2005,09:51,1133.50,1133.50,1133.25,1133.50,322,341,663.00
02/28/2005,09:52,1133.25,1133.50,1133.00,1133.25,1210,999,2209.00
02/28/2005,09:53,1133.25,1133.50,1133.00,1133.25,1721,334,2055.00
02/28/2005,09:54,1133.25,1133.50,1133.00,1133.25,135,1083,1218.00
02/28/2005,09:55,1133.25,1133.50,1132.50,1132.75,240,1444,1684.00
02/28/2005,09:56,1132.75,1133.25,1132.50,1132.75,1223,503,1726.00
02/28/2005,09:57,1133.00,1133.00,1132.75,1132.75,624,56,680.00
02/28/2005,09:58,1133.00,1133.25,1132.75,1132.75,224,415,639.00
02/28/2005,09:59,1133.00,1133.25,1132.75,1133.00,442,25,467.00
02/28/2005,10:00,1133.25,1133.50,1133.00,1133.00,1108,309,1417.00
02/28/2005,10:01,1133.00,1133.25,1132.75,1133.25,552,918,1470.00
02/28/2005,10:02,1133.25,1133.25,1133.00,1133.00,516,15,531.00
02/28/2005,10:03,1133.25,1133.25,1133.00,1133.25,12,36,48.00
02/28/2005,10:04,1133.00,1133.50,1133.00,1133.00,518,461,979.00
02/28/2005,10:05,1133.00,1133.25,1132.75,1132.75,8,552,560.00
02/28/2005,10:06,1133.00,1133.00,1132.25,1132.25,333,2426,2759.00
02/28/2005,10:07,1132.25,1132.50,1132.25,1132.25,39,314,353.00
02/28/2005,10:08,1132.25,1132.50,1132.25,1132.25,67,164,231.00
02/28/2005,10:09,1132.25,1132.50,1132.25,1132.50,36,197,233.00
02/28/2005,10:10,1132.25,1132.50,1132.25,1132.25,227,188,415.00
02/28/2005,10:11,1132.50,1132.75,1132.25,1132.50,540,287,827.00
02/28/2005,10:12,1132.50,1132.50,1132.25,1132.50,172,101,273.00
02/28/2005,10:13,1132.50,1132.50,1132.25,1132.50,260,6,266.00
02/28/2005,10:14,1132.50,1132.75,1132.25,1132.50,168,316,484.00
02/28/2005,10:15,1132.50,1132.75,1132.00,1132.25,322,872,1194.00
02/28/2005,10:16,1132.25,1132.50,1132.25,1132.25,49,109,158.00
02/28/2005,10:17,1132.25,1132.50,1132.25,1132.50,79,58,137.00
02/28/2005,10:18,1132.25,1132.50,1132.25,1132.50,77,37,114.00
02/28/2005,10:19,1132.50,1132.50,1132.00,1132.25,67,297,364.00
02/28/2005,10:20,1132.00,1132.50,1132.00,1132.00,261,628,889.00
02/28/2005,10:21,1132.25,1132.25,1131.75,1131.75,126,1470,1596.00
02/28/2005,10:22,1131.75,1132.00,1131.75,1132.00,114,165,279.00
02/28/2005,10:23,1131.75,1132.00,1131.75,1131.75,21,944,965.00
02/28/2005,10:24,1131.75,1131.75,1131.50,1131.75,23,274,297.00
02/28/2005,10:25,1131.75,1132.00,1131.50,1132.00,724,9,733.00
02/28/2005,10:26,1132.00,1132.00,1131.75,1131.75,90,205,295.00
02/28/2005,10:27,1131.75,1132.00,1131.75,1131.75,43,312,355.00
02/28/2005,10:28,1131.75,1131.75,1131.50,1131.75,216,409,625.00
02/28/2005,10:29,1131.75,1132.00,1131.00,1131.00,979,2097,3076.00
02/28/2005,10:30,1131.00,1131.50,1130.75,1131.25,846,1919,2765.00
02/28/2005,10:31,1131.50,1131.50,1131.00,1131.25,606,271,877.00
02/28/2005,10:32,1131.25,1131.50,1131.00,1131.00,22,276,298.00
02/28/2005,10:33,1131.25,1131.75,1131.00,1131.75,1678,31,1709.00
02/28/2005,10:34,1131.75,1132.00,1131.50,1131.50,335,503,838.00
02/28/2005,10:35,1131.50,1131.75,1131.25,1131.50,37,509,546.00
02/28/2005,10:36,1131.50,1131.50,1131.25,1131.50,258,11,269.00
02/28/2005,10:37,1131.50,1131.75,1131.25,1131.25,317,204,521.00
02/28/2005,10:38,1131.50,1131.75,1131.25,1131.75,215,27,242.00
02/28/2005,10:39,1131.50,1132.00,1131.50,1132.00,630,51,681.00
02/28/2005,10:40,1131.75,1132.00,1131.75,1131.75,479,371,850.00
02/28/2005,10:41,1131.75,1132.00,1131.50,1131.75,37,287,324.00
02/28/2005,10:42,1131.75,1132.00,1131.50,1132.00,420,34,454.00
02/28/2005,10:43,1132.00,1132.00,1131.75,1132.00,13,175,188.00
02/28/2005,10:44,1132.00,1132.00,1131.50,1131.75,33,139,172.00
02/28/2005,10:45,1131.50,1131.75,1131.25,1131.25,232,728,960.00
02/28/2005,10:46,1131.50,1131.75,1131.25,1131.75,434,74,508.00
02/28/2005,10:47,1131.50,1131.75,1131.25,1131.50,53,572,625.00
02/28/2005,10:48,1131.50,1131.50,1130.75,1130.75,186,1185,1371.00
02/28/2005,10:49,1130.75,1131.00,1130.25,1130.25,88,2605,2693.00
02/28/2005,10:50,1130.50,1130.75,1129.75,1130.00,2187,3111,5298.00
02/28/2005,10:51,1129.75,1130.00,1129.50,1130.00,1185,1829,3014.00
02/28/2005,10:52,1129.75,1130.00,1129.50,1129.75,1548,2368,3916.00
02/28/2005,10:53,1129.75,1130.00,1129.50,1130.00,668,1171,1839.00
02/28/2005,10:54,1130.00,1130.00,1129.75,1129.75,708,564,1272.00
02/28/2005,10:55,1130.00,1130.00,1129.75,1129.75,172,106,278.00
02/28/2005,10:56,1130.00,1130.00,1129.25,1129.75,188,1626,1814.00
02/28/2005,10:57,1129.75,1130.00,1129.50,1129.75,1018,525,1543.00
02/28/2005,10:58,1129.75,1130.25,1129.50,1130.25,1023,661,1684.00
02/28/2005,10:59,1130.00,1130.00,1129.75,1129.75,199,905,1104.00
02/28/2005,11:00,1129.75,1130.25,1129.50,1129.50,589,509,1098.00
02/28/2005,11:01,1129.75,1129.75,1128.25,1128.50,2086,6184,8270.00
02/28/2005,11:02,1128.75,1128.75,1128.25,1128.50,1778,3184,4962.00
02/28/2005,11:03,1128.50,1128.75,1127.75,1127.75,484,5888,6372.00
02/28/2005,11:04,1127.75,1128.00,1127.00,1127.50,2736,4377,7113.00
02/28/2005,11:05,1127.50,1127.75,1127.00,1127.25,1762,1552,3314.00
02/28/2005,11:06,1127.25,1127.25,1127.00,1127.25,1841,1629,3470.00
02/28/2005,11:07,1127.25,1127.50,1127.00,1127.50,391,549,940.00
02/28/2005,11:08,1127.25,1127.50,1127.25,1127.50,1597,143,1740.00
02/28/2005,11:09,1127.50,1127.50,1127.25,1127.50,1057,31,1088.00
02/28/2005,11:10,1127.50,1127.50,1126.75,1127.00,700,1014,1714.00
02/28/2005,11:11,1127.00,1127.25,1127.00,1127.25,343,164,507.00
02/28/2005,11:12,1127.25,1127.25,1126.75,1126.75,181,1668,1849.00
02/28/2005,11:13,1126.75,1127.25,1126.50,1127.00,742,1811,2553.00
02/28/2005,11:14,1127.00,1127.25,1126.75,1127.00,517,496,1013.00
02/28/2005,11:15,1127.00,1127.00,1126.00,1126.50,1152,2753,3905.00
02/28/2005,11:16,1126.25,1126.50,1125.50,1125.50,937,4373,5310.00
02/28/2005,11:17,1125.50,1125.75,1125.00,1125.50,1678,2363,4041.00
02/28/2005,11:18,1125.25,1125.75,1125.00,1125.50,827,617,1444.00
02/28/2005,11:19,1125.25,1125.50,1125.25,1125.50,759,632,1391.00
02/28/2005,11:20,1125.50,1125.75,1125.25,1125.75,715,50,765.00
02/28/2005,11:21,1125.75,1125.75,1125.50,1125.50,193,63,256.00
02/28/2005,11:22,1125.50,1126.00,1125.25,1125.75,1732,1655,3387.00
02/28/2005,11:23,1125.75,1126.00,1125.50,1125.75,255,881,1136.00
02/28/2005,11:24,1125.50,1125.75,1125.00,1125.25,1029,1261,2290.00
02/28/2005,11:25,1125.25,1125.25,1124.50,1124.50,238,3462,3700.00
02/28/2005,11:26,1124.75,1124.75,1124.00,1124.50,1935,2521,4456.00
02/28/2005,11:27,1124.50,1125.00,1124.50,1124.75,1671,654,2325.00
02/28/2005,11:28,1124.75,1125.25,1124.50,1124.75,1577,1417,2994.00
02/28/2005,11:29,1124.75,1125.00,1124.50,1124.75,854,517,1371.00
02/28/2005,11:30,1125.00,1125.00,1124.00,1124.25,248,1851,2099.00
02/28/2005,11:31,1124.00,1124.50,1123.75,1124.50,1181,1078,2259.00
02/28/2005,11:32,1124.25,1124.75,1124.25,1124.50,1060,1431,2491.00
02/28/2005,11:33,1124.50,1124.50,1124.25,1124.25,827,200,1027.00
02/28/2005,11:34,1124.50,1124.75,1124.25,1124.75,1123,211,1334.00
02/28/2005,11:35,1125.00,1125.00,1124.75,1125.00,660,253,913.00
02/28/2005,11:36,1125.00,1125.50,1124.75,1125.25,2331,851,3182.00
02/28/2005,11:37,1125.25,1125.25,1125.00,1125.25,808,493,1301.00
02/28/2005,11:38,1125.00,1125.25,1124.50,1124.75,451,724,1175.00
02/28/2005,11:39,1124.75,1125.00,1124.75,1125.00,67,281,348.00
02/28/2005,11:40,1124.75,1125.00,1124.75,1124.75,455,34,489.00
02/28/2005,11:41,1124.75,1125.00,1124.25,1124.50,129,730,859.00
02/28/2005,11:42,1124.25,1124.75,1124.25,1124.75,492,391,883.00
02/28/2005,11:43,1124.75,1125.00,1124.50,1124.75,889,245,1134.00
02/28/2005,11:44,1125.00,1125.00,1124.75,1125.00,221,321,542.00
02/28/2005,11:45,1125.00,1125.50,1124.75,1124.75,1066,1842,2908.00
02/28/2005,11:46,1124.75,1125.00,1124.50,1125.00,345,185,530.00
02/28/2005,11:47,1124.75,1125.00,1124.75,1125.00,28,509,537.00
02/28/2005,11:48,1124.75,1125.00,1124.75,1124.75,16,12,28.00
02/28/2005,11:49,1125.00,1125.00,1124.75,1125.00,284,180,464.00
02/28/2005,11:50,1125.00,1125.00,1124.75,1124.75,113,488,601.00
02/28/2005,11:51,1124.75,1125.00,1124.50,1124.75,409,973,1382.00
02/28/2005,11:52,1124.75,1125.00,1124.75,1124.75,290,393,683.00
02/28/2005,11:53,1125.00,1125.00,1124.50,1124.75,419,466,885.00
02/28/2005,11:54,1124.75,1125.00,1124.50,1125.00,364,483,847.00
02/28/2005,11:55,1124.75,1125.25,1124.75,1125.00,450,383,833.00
02/28/2005,11:56,1125.00,1125.25,1124.75,1125.00,413,36,449.00
02/28/2005,11:57,1125.25,1125.50,1125.00,1125.25,564,209,773.00
02/28/2005,11:58,1125.50,1125.50,1125.00,1125.00,393,556,949.00
02/28/2005,11:59,1125.25,1125.25,1125.00,1125.25,191,437,628.00
02/28/2005,12:00,1125.25,1125.50,1125.25,1125.25,697,5,702.00
02/28/2005,12:01,1125.50,1125.75,1125.25,1125.50,1032,512,1544.00
02/28/2005,12:02,1125.25,1125.75,1125.25,1125.50,483,154,637.00
02/28/2005,12:03,1125.75,1126.00,1125.50,1125.75,1012,169,1181.00
02/28/2005,12:04,1125.75,1126.25,1125.75,1125.75,1524,508,2032.00
02/28/2005,12:05,1126.00,1126.00,1125.75,1125.75,36,139,175.00
02/28/2005,12:06,1126.00,1126.00,1125.50,1125.50,716,918,1634.00
02/28/2005,12:07,1125.75,1125.75,1125.25,1125.25,254,450,704.00
02/28/2005,12:08,1125.50,1125.50,1125.25,1125.25,74,62,136.00
02/28/2005,12:09,1125.25,1125.50,1124.75,1125.00,1403,1705,3108.00
02/28/2005,12:10,1125.00,1125.25,1125.00,1125.25,57,178,235.00
02/28/2005,12:11,1125.25,1125.25,1125.00,1125.25,554,69,623.00
02/28/2005,12:12,1125.25,1125.25,1125.00,1125.25,27,11,38.00
02/28/2005,12:13,1125.25,1125.25,1125.00,1125.00,146,37,183.00
02/28/2005,12:14,1125.00,1125.25,1125.00,1125.25,81,80,161.00
02/28/2005,12:15,1125.25,1125.25,1125.00,1125.25,692,16,708.00
02/28/2005,12:16,1125.25,1125.25,1125.00,1125.00,179,1076,1255.00
02/28/2005,12:17,1125.00,1125.25,1124.25,1124.50,1141,2729,3870.00
02/28/2005,12:18,1124.50,1125.00,1124.50,1125.00,489,23,512.00
02/28/2005,12:19,1124.75,1125.25,1124.75,1125.00,1839,285,2124.00
02/28/2005,12:20,1125.00,1125.75,1124.75,1125.75,2484,124,2608.00
02/28/2005,12:21,1125.50,1125.75,1125.50,1125.75,108,26,134.00
02/28/2005,12:22,1125.50,1125.50,1124.75,1125.00,447,1828,2275.00
02/28/2005,12:23,1125.00,1125.25,1124.75,1125.25,245,6,251.00
02/28/2005,12:24,1125.25,1125.50,1125.00,1125.50,586,2,588.00
02/28/2005,12:25,1125.50,1125.75,1125.25,1125.50,340,97,437.00
02/28/2005,12:26,1125.75,1125.75,1125.25,1125.25,204,179,383.00
02/28/2005,12:27,1125.25,1125.50,1125.25,1125.50,36,8,44.00
02/28/2005,12:28,1125.50,1125.50,1125.25,1125.50,257,13,270.00
02/28/2005,12:29,1125.75,1125.75,1125.25,1125.25,203,208,411.00
02/28/2005,12:30,1125.50,1125.50,1125.25,1125.50,175,265,440.00
02/28/2005,12:31,1125.50,1125.75,1125.25,1125.75,351,8,359.00
02/28/2005,12:32,1125.75,1126.00,1125.50,1125.75,288,242,530.00
02/28/2005,12:33,1125.75,1125.75,1125.50,1125.75,21,8,29.00
02/28/2005,12:34,1125.75,1125.75,1125.00,1125.25,50,1067,1117.00
02/28/2005,12:35,1125.00,1125.25,1125.00,1125.00,32,62,94.00
02/28/2005,12:36,1125.00,1125.25,1125.00,1125.25,345,63,408.00
02/28/2005,12:37,1125.25,1125.25,1124.00,1124.50,1468,3988,5456.00
02/28/2005,12:38,1124.50,1125.00,1124.25,1124.50,1793,1261,3054.00
02/28/2005,12:39,1124.50,1124.75,1124.25,1124.50,332,502,834.00
02/28/2005,12:40,1124.50,1124.75,1124.25,1124.25,283,338,621.00
02/28/2005,12:41,1124.25,1124.75,1124.00,1124.50,593,914,1507.00
02/28/2005,12:42,1124.75,1125.00,1124.25,1124.75,1328,995,2323.00
02/28/2005,12:43,1124.50,1125.25,1124.50,1125.00,883,578,1461.00
02/28/2005,12:44,1125.00,1125.00,1124.50,1124.75,16,169,185.00
02/28/2005,12:45,1124.50,1124.50,1123.75,1123.75,699,4068,4767.00
02/28/2005,12:46,1123.75,1124.25,1123.50,1124.00,2422,2043,4465.00
02/28/2005,12:47,1124.00,1124.50,1123.50,1124.25,1146,780,1926.00
02/28/2005,12:48,1124.25,1124.50,1124.00,1124.00,566,465,1031.00
02/28/2005,12:49,1124.25,1124.25,1123.75,1124.25,573,799,1372.00
02/28/2005,12:50,1124.00,1124.50,1124.00,1124.50,912,459,1371.00
02/28/2005,12:51,1124.50,1124.50,1124.00,1124.50,791,472,1263.00
02/28/2005,12:52,1124.25,1124.75,1124.25,1124.25,290,289,579.00
02/28/2005,12:53,1124.50,1124.50,1124.00,1124.00,114,599,713.00
02/28/2005,12:54,1124.00,1124.25,1123.25,1123.25,702,1949,2651.00
02/28/2005,12:55,1123.25,1123.75,1123.00,1123.25,1817,2560,4377.00
02/28/2005,12:56,1123.25,1123.50,1123.00,1123.50,580,3899,4479.00
02/28/2005,12:57,1123.50,1124.00,1123.25,1123.75,1168,192,1360.00
02/28/2005,12:58,1124.00,1124.00,1123.75,1124.00,321,75,396.00
02/28/2005,12:59,1124.00,1124.00,1123.50,1123.75,162,414,576.00
02/28/2005,13:00,1123.75,1124.00,1123.25,1123.25,351,1050,1401.00
02/28/2005,13:01,1123.25,1123.50,1123.00,1123.50,667,561,1228.00
02/28/2005,13:02,1123.50,1123.50,1122.75,1122.75,314,1554,1868.00
02/28/2005,13:03,1123.00,1123.00,1122.50,1123.00,3562,2197,5759.00
02/28/2005,13:04,1123.00,1123.00,1122.00,1122.25,1369,4020,5389.00
02/28/2005,13:05,1122.50,1122.50,1122.00,1122.25,470,640,1110.00
02/28/2005,13:06,1122.25,1123.00,1122.00,1122.50,1645,1069,2714.00
02/28/2005,13:07,1122.50,1122.50,1121.25,1121.50,2135,5676,7811.00
02/28/2005,13:08,1121.50,1122.50,1121.50,1122.25,2466,870,3336.00
02/28/2005,13:09,1122.25,1122.50,1122.00,1122.25,378,141,519.00
02/28/2005,13:10,1122.25,1123.00,1122.25,1123.00,2249,187,2436.00
02/28/2005,13:11,1122.75,1123.25,1122.75,1123.25,902,46,948.00
02/28/2005,13:12,1123.25,1123.50,1122.75,1122.75,1307,1485,2792.00
02/28/2005,13:13,1123.00,1123.25,1122.75,1123.00,706,883,1589.00
02/28/2005,13:14,1123.25,1123.75,1123.00,1123.50,1164,38,1202.00
02/28/2005,13:15,1123.75,1123.75,1123.25,1123.50,711,483,1194.00
02/28/2005,13:16,1123.50,1123.75,1123.50,1123.75,75,32,107.00
02/28/2005,13:17,1123.50,1124.00,1123.50,1123.75,1066,255,1321.00
02/28/2005,13:18,1124.00,1124.00,1123.75,1123.75,615,544,1159.00
02/28/2005,13:19,1124.00,1124.00,1123.75,1124.00,143,13,156.00
02/28/2005,13:20,1124.00,1124.75,1123.75,1124.75,2657,307,2964.00
02/28/2005,13:21,1124.50,1125.00,1124.50,1124.75,1438,757,2195.00
02/28/2005,13:22,1124.50,1124.75,1124.50,1124.75,72,974,1046.00
02/28/2005,13:23,1124.50,1125.25,1124.50,1125.25,2917,222,3139.00
02/28/2005,13:24,1125.00,1125.25,1125.00,1125.25,851,86,937.00
02/28/2005,13:25,1125.00,1125.25,1124.50,1124.50,118,1493,1611.00
02/28/2005,13:26,1124.50,1124.75,1124.50,1124.75,114,234,348.00
02/28/2005,13:27,1124.75,1124.75,1124.50,1124.50,20,16,36.00
02/28/2005,13:28,1124.50,1124.75,1124.50,1124.75,142,57,199.00
02/28/2005,13:29,1124.50,1124.75,1124.50,1124.75,25,52,77.00
02/28/2005,13:30,1124.75,1124.75,1124.25,1124.25,227,536,763.00
02/28/2005,13:31,1124.25,1124.50,1124.00,1124.50,579,1038,1617.00
02/28/2005,13:32,1124.50,1124.75,1124.25,1124.50,305,19,324.00
02/28/2005,13:33,1124.50,1125.00,1124.50,1124.75,610,79,689.00
02/28/2005,13:34,1124.75,1124.75,1124.25,1124.50,171,816,987.00
02/28/2005,13:35,1124.50,1124.50,1124.50,1124.50,321,0,321.00
02/28/2005,13:36,1124.50,1124.75,1124.50,1124.50,98,87,185.00
02/28/2005,13:37,1124.75,1124.75,1124.50,1124.75,481,39,520.00
02/28/2005,13:38,1124.75,1125.00,1124.50,1124.75,123,462,585.00
02/28/2005,13:39,1124.75,1124.75,1124.50,1124.75,276,4,280.00
02/28/2005,13:40,1124.75,1125.00,1124.75,1124.75,179,14,193.00
02/28/2005,13:41,1125.00,1125.00,1124.75,1124.75,765,38,803.00
02/28/2005,13:42,1124.75,1125.25,1124.75,1125.00,201,910,1111.00
02/28/2005,13:43,1125.00,1125.50,1124.75,1125.50,1282,45,1327.00
02/28/2005,13:44,1125.50,1126.25,1125.50,1126.00,4518,839,5357.00
02/28/2005,13:45,1126.00,1126.25,1126.00,1126.25,1373,579,1952.00
02/28/2005,13:46,1126.25,1126.50,1126.00,1126.50,1404,330,1734.00
02/28/2005,13:47,1126.25,1126.50,1126.00,1126.25,1010,1169,2179.00
02/28/2005,13:48,1126.25,1126.25,1126.00,1126.25,258,145,403.00
02/28/2005,13:49,1126.00,1126.25,1126.00,1126.00,36,190,226.00
02/28/2005,13:50,1126.00,1126.25,1125.75,1126.00,1070,2887,3957.00
02/28/2005,13:51,1126.00,1126.00,1125.75,1125.75,196,1200,1396.00
02/28/2005,13:52,1126.00,1126.00,1125.75,1125.75,15,1230,1245.00
02/28/2005,13:53,1125.75,1126.50,1125.75,1126.25,1040,131,1171.00
02/28/2005,13:54,1126.50,1127.00,1126.25,1127.00,2655,114,2769.00
02/28/2005,13:55,1127.00,1127.00,1126.25,1126.25,497,1593,2090.00
02/28/2005,13:56,1126.50,1126.75,1126.25,1126.75,691,47,738.00
02/28/2005,13:57,1126.75,1126.75,1126.25,1126.25,29,681,710.00
02/28/2005,13:58,1126.25,1126.50,1126.00,1126.25,702,1623,2325.00
02/28/2005,13:59,1126.25,1126.50,1126.00,1126.00,149,635,784.00
02/28/2005,14:00,1126.00,1127.00,1126.00,1126.75,1645,309,1954.00
02/28/2005,14:01,1126.50,1127.00,1126.00,1126.25,534,884,1418.00
02/28/2005,14:02,1126.25,1126.50,1126.25,1126.25,54,258,312.00
02/28/2005,14:03,1126.25,1126.50,1126.25,1126.25,78,141,219.00
02/28/2005,14:04,1126.25,1126.75,1126.25,1126.75,658,873,1531.00
02/28/2005,14:05,1126.75,1127.00,1126.50,1126.75,598,199,797.00
02/28/2005,14:06,1126.75,1127.00,1126.50,1127.00,529,651,1180.00
02/28/2005,14:07,1126.75,1126.75,1126.25,1126.50,467,514,981.00
02/28/2005,14:08,1126.50,1127.50,1126.50,1127.25,3888,1065,4953.00
02/28/2005,14:09,1127.25,1128.75,1127.25,1128.50,7317,2259,9576.00
02/28/2005,14:10,1128.50,1128.50,1128.25,1128.25,209,1676,1885.00
02/28/2005,14:11,1128.50,1128.50,1128.25,1128.25,338,647,985.00
02/28/2005,14:12,1128.25,1128.50,1128.00,1128.25,1160,565,1725.00
02/28/2005,14:13,1128.25,1128.50,1128.00,1128.00,28,794,822.00
02/28/2005,14:14,1128.00,1128.50,1128.00,1128.25,545,791,1336.00
02/28/2005,14:15,1128.25,1128.50,1128.25,1128.25,301,413,714.00
02/28/2005,14:16,1128.25,1129.50,1128.25,1129.00,5409,3454,8863.00
02/28/2005,14:17,1129.00,1130.00,1129.00,1129.25,2746,2261,5007.00
02/28/2005,14:18,1129.00,1129.50,1129.00,1129.50,1239,1100,2339.00
02/28/2005,14:19,1129.25,1129.50,1129.25,1129.25,353,263,616.00
02/28/2005,14:20,1129.50,1130.50,1129.25,1129.75,3663,2082,5745.00
02/28/2005,14:21,1129.75,1130.00,1129.50,1130.00,1426,1586,3012.00
02/28/2005,14:22,1129.75,1130.00,1128.75,1129.00,581,2497,3078.00
02/28/2005,14:23,1129.00,1129.25,1128.75,1129.25,303,482,785.00
02/28/2005,14:24,1129.25,1129.25,1128.75,1128.75,263,547,810.00
02/28/2005,14:25,1128.75,1129.00,1128.75,1128.75,37,718,755.00
02/28/2005,14:26,1128.75,1129.00,1128.50,1128.50,92,484,576.00
02/28/2005,14:27,1128.50,1128.75,1128.25,1128.25,179,1171,1350.00
02/28/2005,14:28,1128.25,1128.75,1128.25,1128.50,310,143,453.00
02/28/2005,14:29,1128.75,1128.75,1128.50,1128.75,36,58,94.00
02/28/2005,14:30,1128.75,1128.75,1128.50,1128.75,411,415,826.00
02/28/2005,14:31,1129.00,1129.75,1128.75,1129.75,3506,273,3779.00
02/28/2005,14:32,1129.75,1130.00,1129.50,1130.00,1690,196,1886.00
02/28/2005,14:33,1130.00,1131.25,1130.00,1130.50,4603,2584,7187.00
02/28/2005,14:34,1130.50,1131.00,1130.50,1130.75,1138,1470,2608.00
02/28/2005,14:35,1131.00,1131.50,1130.75,1131.00,2634,1531,4165.00
02/28/2005,14:36,1131.00,1131.50,1130.75,1131.00,1582,1902,3484.00
02/28/2005,14:37,1131.25,1131.25,1130.50,1130.50,222,1248,1470.00
02/28/2005,14:38,1130.50,1130.50,1130.00,1130.00,602,769,1371.00
02/28/2005,14:39,1130.00,1130.25,1129.75,1129.75,127,1589,1716.00
02/28/2005,14:40,1129.75,1130.00,1129.75,1130.00,160,395,555.00
02/28/2005,14:41,1130.00,1130.25,1129.75,1129.75,1550,1192,2742.00
02/28/2005,14:42,1129.75,1130.25,1129.25,1129.75,2682,2173,4855.00
02/28/2005,14:43,1129.75,1130.00,1129.50,1130.00,314,333,647.00
02/28/2005,14:44,1129.75,1130.00,1129.50,1129.50,267,774,1041.00
02/28/2005,14:45,1129.75,1129.75,1128.75,1129.00,1402,3270,4672.00
02/28/2005,14:46,1128.75,1129.00,1128.25,1128.50,1607,2260,3867.00
02/28/2005,14:47,1128.75,1129.00,1128.50,1128.75,592,446,1038.00
02/28/2005,14:48,1128.75,1129.25,1128.50,1129.00,1414,79,1493.00
02/28/2005,14:49,1129.25,1129.25,1128.50,1129.25,587,1448,2035.00
02/28/2005,14:50,1129.00,1129.25,1128.75,1129.00,202,326,528.00
02/28/2005,14:51,1129.00,1129.25,1129.00,1129.00,368,148,516.00
02/28/2005,14:52,1129.00,1129.25,1128.50,1128.75,983,1318,2301.00
02/28/2005,14:53,1128.75,1129.00,1128.50,1128.75,252,1001,1253.00
02/28/2005,14:54,1128.50,1129.00,1128.25,1128.50,762,1075,1837.00
02/28/2005,14:55,1128.50,1128.75,1128.25,1128.25,710,697,1407.00
02/28/2005,14:56,1128.25,1128.50,1127.75,1127.75,2876,3259,6135.00
02/28/2005,14:57,1127.75,1128.25,1127.75,1127.75,1378,2581,3959.00
02/28/2005,14:58,1127.75,1128.00,1127.50,1127.75,3110,2063,5173.00
02/28/2005,14:59,1127.75,1127.75,1126.75,1127.00,3455,6245,9700.00
02/28/2005,15:00,1126.75,1127.00,1126.00,1126.25,1778,7610,9388.00
02/28/2005,15:01,1126.50,1127.00,1125.75,1126.75,5264,6253,11517.00
02/28/2005,15:02,1126.75,1127.50,1126.75,1127.00,2031,1330,3361.00
02/28/2005,15:03,1127.25,1127.50,1127.00,1127.25,874,1279,2153.00
02/28/2005,15:04,1127.25,1127.25,1126.75,1127.00,999,1159,2158.00
02/28/2005,15:05,1127.00,1127.25,1126.75,1127.25,762,551,1313.00
02/28/2005,15:06,1127.25,1127.25,1126.75,1127.25,423,1244,1667.00
02/28/2005,15:07,1127.25,1127.50,1127.00,1127.25,602,410,1012.00
02/28/2005,15:08,1127.25,1127.50,1127.00,1127.50,918,84,1002.00
02/28/2005,15:09,1127.50,1127.75,1127.25,1127.75,676,145,821.00
02/28/2005,15:10,1127.75,1128.25,1127.50,1128.00,2356,964,3320.00
02/28/2005,15:11,1128.00,1128.25,1127.75,1128.00,533,1645,2178.00
02/28/2005,15:12,1128.00,1128.00,1127.75,1128.00,339,150,489.00
02/28/2005,15:13,1127.75,1128.00,1127.75,1127.75,464,260,724.00
02/28/2005,15:14,1128.00,1128.00,1127.75,1127.75,560,385,945.00
02/28/2005,15:15,1128.00,1128.00,1127.50,1127.75,2940,2638,5578.00
02/28/2005,15:16,1127.50,1127.75,1127.50,1127.75,5,5,10.00
02/28/2005,15:31,1128.00,1128.00,1127.75,1128.00,125,62,187.00
02/28/2005,15:32,1128.00,1128.00,1128.00,1128.00,264,0,264.00
02/28/2005,15:33,1128.00,1128.00,1127.75,1127.75,1,26,27.00
02/28/2005,15:35,1128.00,1128.00,1127.75,1127.75,5,1,6.00
02/28/2005,15:36,1128.00,1128.00,1128.00,1128.00,100,0,100.00
02/28/2005,15:37,1128.00,1128.00,1128.00,1128.00,20,0,20.00
02/28/2005,15:38,1128.00,1128.00,1128.00,1128.00,2,0,2.00
02/28/2005,15:39,1128.00,1128.00,1128.00,1128.00,28,0,28.00
02/28/2005,15:40,1128.00,1128.25,1128.00,1128.00,7,6,13.00
02/28/2005,15:41,1128.25,1128.25,1128.00,1128.00,6,21,27.00
02/28/2005,15:42,1128.25,1128.25,1128.00,1128.00,1,18,19.00
02/28/2005,15:43,1128.00,1128.00,1128.00,1128.00,0,16,16.00
02/28/2005,15:44,1128.00,1128.00,1128.00,1128.00,0,13,13.00
02/28/2005,15:45,1128.00,1128.00,1128.00,1128.00,0,2,2.00
02/28/2005,15:46,1127.75,1127.75,1127.75,1127.75,0,2,2.00
02/28/2005,15:48,1127.75,1127.75,1127.75,1127.75,0,7,7.00
02/28/2005,15:50,1128.00,1128.00,1128.00,1128.00,22,0,22.00
02/28/2005,15:52,1128.00,1128.00,1128.00,1128.00,2,0,2.00
02/28/2005,15:54,1127.75,1127.75,1127.75,1127.75,0,163,163.00
02/28/2005,15:55,1127.75,1127.75,1127.50,1127.75,6,56,62.00
02/28/2005,15:56,1127.75,1127.75,1127.75,1127.75,1,0,1.00
02/28/2005,15:58,1127.75,1128.00,1127.75,1127.75,23,1,24.00
02/28/2005,15:59,1127.75,1128.00,1127.75,1128.00,1,1,2.00
02/28/2005,16:00,1128.00,1128.00,1127.75,1127.75,5,1,6.00
02/28/2005,17:01,1127.50,1127.50,1127.50,1127.50,12,0,12.00
02/28/2005,17:02,1127.75,1127.75,1127.75,1127.75,103,0,103.00
02/28/2005,17:03,1127.75,1127.75,1127.50,1127.50,25,20,45.00
02/28/2005,17:04,1127.50,1127.50,1127.50,1127.50,0,20,20.00
02/28/2005,17:05,1127.50,1127.50,1127.50,1127.50,0,11,11.00
02/28/2005,17:06,1127.50,1127.50,1127.25,1127.25,0,30,30.00
02/28/2005,17:07,1127.25,1127.25,1127.25,1127.25,0,23,23.00
02/28/2005,17:08,1127.25,1127.25,1127.25,1127.25,0,32,32.00
02/28/2005,17:10,1127.25,1127.25,1127.25,1127.25,0,11,11.00
02/28/2005,17:11,1127.25,1127.25,1127.25,1127.25,0,10,10.00
02/28/2005,17:12,1127.25,1127.25,1127.00,1127.00,0,72,72.00
02/28/2005,17:13,1127.25,1127.25,1127.25,1127.25,60,0,60.00
02/28/2005,17:14,1127.25,1127.25,1127.25,1127.25,10,0,10.00
02/28/2005,17:15,1127.25,1127.25,1127.25,1127.25,21,0,21.00
02/28/2005,17:16,1127.25,1127.25,1127.25,1127.25,15,0,15.00
02/28/2005,17:17,1127.25,1127.25,1127.00,1127.25,21,10,31.00
02/28/2005,17:18,1127.00,1127.00,1127.00,1127.00,0,10,10.00
02/28/2005,17:19,1127.25,1127.25,1127.00,1127.25,10,10,20.00
02/28/2005,17:20,1127.25,1127.25,1127.25,1127.25,26,0,26.00
02/28/2005,17:21,1127.25,1127.25,1127.25,1127.25,6,0,6.00
02/28/2005,17:22,1127.25,1127.25,1127.25,1127.25,1,0,1.00
02/28/2005,17:25,1127.25,1127.50,1127.25,1127.50,27,0,27.00
02/28/2005,17:26,1127.50,1127.50,1127.25,1127.25,1,13,14.00
02/28/2005,17:27,1127.25,1127.25,1127.25,1127.25,0,2,2.00
02/28/2005,17:28,1127.25,1127.25,1127.00,1127.00,3,134,137.00
02/28/2005,17:29,1127.00,1127.00,1127.00,1127.00,0,20,20.00
02/28/2005,17:30,1127.00,1127.00,1126.75,1127.00,10,29,39.00
02/28/2005,17:31,1127.00,1127.00,1127.00,1127.00,26,0,26.00
02/28/2005,17:32,1127.25,1127.25,1126.75,1126.75,6,27,33.00
02/28/2005,17:33,1127.25,1127.25,1127.25,1127.25,1,0,1.00
02/28/2005,17:34,1127.00,1127.00,1127.00,1127.00,0,14,14.00
02/28/2005,17:35,1127.00,1127.00,1127.00,1127.00,0,5,5.00
02/28/2005,17:36,1127.00,1127.00,1127.00,1127.00,0,8,8.00
02/28/2005,17:37,1127.25,1127.25,1127.00,1127.00,6,2,8.00
02/28/2005,17:38,1127.00,1127.00,1127.00,1127.00,0,24,24.00
02/28/2005,17:39,1127.00,1127.00,1127.00,1127.00,0,21,21.00
02/28/2005,17:40,1127.00,1127.00,1126.75,1126.75,0,24,24.00
02/28/2005,17:41,1126.75,1126.75,1126.75,1126.75,0,20,20.00
02/28/2005,17:42,1127.00,1127.00,1126.75,1126.75,6,20,26.00
02/28/2005,17:45,1127.00,1127.00,1127.00,1127.00,20,0,20.00
02/28/2005,17:46,1127.00,1127.00,1127.00,1127.00,1,0,1.00
02/28/2005,17:47,1127.25,1127.25,1127.25,1127.25,6,0,6.00
02/28/2005,17:52,1127.00,1127.25,1127.00,1127.25,6,1,7.00
02/28/2005,17:57,1127.25,1127.25,1127.25,1127.25,6,0,6.00
02/28/2005,17:58,1127.25,1127.25,1127.00,1127.00,2,1,3.00
02/28/2005,17:59,1127.25,1127.25,1127.25,1127.25,1,0,1.00
02/28/2005,18:02,1127.25,1127.25,1127.25,1127.25,6,0,6.00
02/28/2005,18:03,1127.25,1127.25,1127.25,1127.25,2,0,2.00
02/28/2005,18:04,1127.00,1127.00,1127.00,1127.00,0,20,20.00
02/28/2005,18:06,1127.25,1127.25,1127.25,1127.25,50,0,50.00
02/28/2005,18:07,1127.25,1127.50,1127.25,1127.25,6,4,10.00
02/28/2005,18:10,1127.00,1127.00,1127.00,1127.00,0,25,25.00
02/28/2005,18:12,1127.25,1127.25,1127.25,1127.25,6,0,6.00
02/28/2005,18:17,1127.25,1127.25,1127.25,1127.25,6,0,6.00
02/28/2005,18:19,1127.25,1127.25,1127.25,1127.25,1,0,1.00
02/28/2005,18:22,1127.25,1127.25,1127.25,1127.25,6,0,6.00
02/28/2005,18:26,1127.00,1127.00,1127.00,1127.00,0,1,1.00
02/28/2005,18:27,1127.25,1127.25,1127.25,1127.25,6,0,6.00
02/28/2005,18:28,1127.25,1127.25,1127.25,1127.25,1,0,1.00
02/28/2005,18:29,1127.25,1127.25,1127.25,1127.25,1,0,1.00
02/28/2005,18:31,1127.25,1127.25,1127.25,1127.25,5,0,5.00
02/28/2005,18:32,1127.25,1127.25,1127.25,1127.25,16,0,16.00
02/28/2005,18:34,1127.25,1127.25,1127.25,1127.25,5,0,5.00
02/28/2005,18:35,1127.25,1127.25,1127.25,1127.25,20,0,20.00
02/28/2005,18:36,1127.25,1127.25,1127.25,1127.25,11,0,11.00
02/28/2005,18:37,1127.50,1127.50,1127.25,1127.25,6,1,7.00
02/28/2005,18:42,1127.50,1127.50,1127.50,1127.50,6,0,6.00
02/28/2005,18:47,1127.50,1127.50,1127.50,1127.50,6,0,6.00
02/28/2005,18:48,1127.50,1127.50,1127.50,1127.50,52,0,52.00
02/28/2005,18:49,1127.25,1127.25,1127.25,1127.25,0,1,1.00
02/28/2005,18:52,1127.50,1127.75,1127.25,1127.25,11,23,34.00
02/28/2005,18:56,1127.25,1127.25,1127.25,1127.25,0,3,3.00
02/28/2005,18:57,1127.25,1127.50,1127.00,1127.00,4,5,9.00
02/28/2005,18:59,1127.25,1127.25,1127.25,1127.25,4,0,4.00
02/28/2005,19:00,1127.25,1127.25,1127.25,1127.25,5,0,5.00
02/28/2005,19:02,1127.25,1127.25,1127.00,1127.00,6,18,24.00
02/28/2005,19:03,1127.25,1127.25,1127.25,1127.25,18,0,18.00
02/28/2005,19:07,1127.25,1127.25,1127.25,1127.25,7,0,7.00
02/28/2005,19:10,1127.00,1127.00,1127.00,1127.00,0,33,33.00
02/28/2005,19:11,1127.25,1127.25,1127.25,1127.25,40,0,40.00
02/28/2005,19:12,1127.25,1127.25,1127.25,1127.25,7,0,7.00
02/28/2005,19:13,1127.25,1127.25,1127.25,1127.25,10,0,10.00
02/28/2005,19:14,1127.00,1127.25,1127.00,1127.25,5,10,15.00
02/28/2005,19:16,1127.25,1127.25,1127.00,1127.25,20,25,45.00
02/28/2005,19:17,1127.25,1127.25,1127.25,1127.25,15,0,15.00
02/28/2005,19:18,1127.25,1127.50,1127.25,1127.50,51,0,51.00
02/28/2005,19:19,1127.50,1127.50,1127.50,1127.50,8,0,8.00
02/28/2005,19:20,1127.50,1127.50,1127.50,1127.50,4,0,4.00
02/28/2005,19:24,1127.50,1127.50,1127.50,1127.50,6,0,6.00
02/28/2005,19:25,1127.50,1127.50,1127.50,1127.50,1,0,1.00
02/28/2005,19:26,1127.50,1127.50,1127.50,1127.50,15,0,15.00
02/28/2005,19:31,1127.50,1127.50,1127.50,1127.50,1,0,1.00
02/28/2005,19:35,1127.25,1127.25,1127.25,1127.25,0,1,1.00
02/28/2005,19:37,1127.50,1127.50,1127.50,1127.50,2,0,2.00
02/28/2005,19:40,1127.50,1127.50,1127.50,1127.50,10,0,10.00
02/28/2005,19:41,1127.50,1127.50,1127.50,1127.50,1,0,1.00
02/28/2005,19:42,1127.50,1127.50,1127.50,1127.50,1,0,1.00
02/28/2005,19:43,1127.50,1127.50,1127.50,1127.50,1,0,1.00
02/28/2005,19:49,1127.50,1127.50,1127.50,1127.50,1,0,1.00
02/28/2005,19:55,1127.50,1127.50,1127.50,1127.50,1,0,1.00
02/28/2005,19:57,1127.50,1127.50,1127.50,1127.50,4,0,4.00
02/28/2005,19:58,1127.50,1127.50,1127.50,1127.50,1,0,1.00
02/28/2005,19:59,1127.50,1127.50,1127.50,1127.50,2,0,2.00
02/28/2005,20:00,1127.50,1127.50,1127.50,1127.50,2,0,2.00
02/28/2005,20:01,1127.50,1127.50,1127.50,1127.50,7,0,7.00
02/28/2005,20:08,1127.50,1127.50,1127.25,1127.25,21,1,22.00
02/28/2005,20:09,1127.25,1127.25,1127.25,1127.25,0,4,4.00
02/28/2005,20:13,1127.50,1127.50,1127.50,1127.50,12,0,12.00
02/28/2005,20:14,1127.50,1127.50,1127.25,1127.25,3,28,31.00
02/28/2005,20:20,1127.50,1127.50,1127.50,1127.50,1,0,1.00
02/28/2005,20:21,1127.50,1127.50,1127.50,1127.50,1,0,1.00
02/28/2005,20:22,1127.50,1127.50,1127.50,1127.50,1,0,1.00
02/28/2005,20:23,1127.75,1127.75,1127.75,1127.75,1,0,1.00
02/28/2005,20:24,1127.50,1127.75,1127.50,1127.75,2,1,3.00
02/28/2005,20:25,1127.75,1127.75,1127.75,1127.75,1,0,1.00
02/28/2005,20:29,1127.75,1127.75,1127.75,1127.75,1,0,1.00
02/28/2005,20:33,1127.75,1127.75,1127.75,1127.75,1,0,1.00
02/28/2005,20:37,1127.75,1127.75,1127.75,1127.75,8,0,8.00
02/28/2005,20:38,1127.75,1127.75,1127.75,1127.75,5,0,5.00
02/28/2005,20:40,1127.50,1127.50,1127.50,1127.50,0,1,1.00
02/28/2005,20:44,1127.50,1127.50,1127.50,1127.50,0,15,15.00
02/28/2005,20:46,1127.50,1127.50,1127.50,1127.50,0,2,2.00
02/28/2005,20:48,1127.50,1127.75,1127.50,1127.75,23,1,24.00
02/28/2005,20:52,1127.75,1128.00,1127.75,1128.00,44,0,44.00
02/28/2005,20:53,1128.00,1128.00,1128.00,1128.00,1,0,1.00
02/28/2005,20:54,1127.75,1127.75,1127.75,1127.75,0,5,5.00
02/28/2005,20:55,1127.75,1127.75,1127.75,1127.75,0,1,1.00
02/28/2005,20:56,1127.75,1127.75,1127.75,1127.75,0,2,2.00
02/28/2005,20:57,1128.00,1128.00,1128.00,1128.00,40,0,40.00
02/28/2005,20:58,1128.00,1128.00,1128.00,1128.00,5,0,5.00
02/28/2005,20:59,1128.00,1128.00,1128.00,1128.00,40,0,40.00
02/28/2005,21:00,1128.00,1128.00,1128.00,1128.00,20,0,20.00
02/28/2005,21:02,1127.75,1127.75,1127.75,1127.75,0,3,3.00
02/28/2005,21:03,1127.75,1127.75,1127.75,1127.75,0,1,1.00
02/28/2005,21:04,1127.75,1127.75,1127.75,1127.75,0,2,2.00
02/28/2005,21:07,1127.75,1127.75,1127.75,1127.75,0,5,5.00
02/28/2005,21:09,1128.00,1128.00,1128.00,1128.00,2,0,2.00
02/28/2005,21:10,1127.75,1127.75,1127.75,1127.75,0,16,16.00
02/28/2005,21:11,1127.75,1127.75,1127.75,1127.75,0,20,20.00
02/28/2005,21:12,1127.75,1127.75,1127.75,1127.75,0,1,1.00
02/28/2005,21:13,1127.75,1128.00,1127.75,1128.00,1,1,2.00
02/28/2005,21:16,1127.75,1127.75,1127.75,1127.75,0,6,6.00
02/28/2005,21:25,1127.75,1127.75,1127.75,1127.75,0,2,2.00
02/28/2005,21:30,1127.75,1127.75,1127.75,1127.75,0,12,12.00
02/28/2005,21:32,1128.00,1128.00,1127.75,1127.75,2,1,3.00
02/28/2005,21:34,1128.00,1128.00,1128.00,1128.00,9,0,9.00
02/28/2005,21:37,1127.75,1127.75,1127.75,1127.75,0,14,14.00
02/28/2005,21:42,1127.75,1127.75,1127.75,1127.75,0,1,1.00
02/28/2005,21:44,1127.50,1128.00,1127.50,1127.75,26,21,47.00
02/28/2005,21:49,1127.50,1127.50,1127.50,1127.50,0,1,1.00
02/28/2005,22:04,1127.75,1127.75,1127.50,1127.50,2,4,6.00
02/28/2005,22:05,1127.50,1127.50,1127.50,1127.50,0,19,19.00
02/28/2005,22:06,1127.25,1127.50,1127.25,1127.50,3,35,38.00
02/28/2005,22:07,1127.25,1127.25,1127.25,1127.25,0,20,20.00
02/28/2005,22:08,1127.25,1127.25,1127.25,1127.25,0,5,5.00
02/28/2005,22:09,1127.50,1127.50,1127.50,1127.50,2,0,2.00
02/28/2005,22:17,1127.25,1127.25,1127.25,1127.25,0,10,10.00
02/28/2005,22:19,1127.25,1127.25,1127.25,1127.25,0,32,32.00
02/28/2005,22:20,1127.25,1127.25,1127.25,1127.25,0,12,12.00
02/28/2005,22:21,1127.25,1127.25,1127.25,1127.25,0,1,1.00
02/28/2005,22:23,1127.25,1127.25,1127.25,1127.25,0,23,23.00
02/28/2005,22:25,1127.25,1127.25,1127.25,1127.25,0,2,2.00
02/28/2005,22:27,1127.25,1127.25,1127.25,1127.25,0,9,9.00
02/28/2005,22:28,1127.25,1127.25,1127.25,1127.25,0,4,4.00
02/28/2005,22:29,1127.25,1127.25,1127.25,1127.25,0,3,3.00
02/28/2005,22:35,1127.25,1127.25,1127.25,1127.25,0,1,1.00
02/28/2005,22:36,1127.25,1127.25,1127.25,1127.25,0,1,1.00
02/28/2005,22:39,1127.25,1127.25,1127.25,1127.25,0,2,2.00
02/28/2005,22:40,1127.25,1127.25,1127.25,1127.25,0,4,4.00
02/28/2005,22:42,1127.25,1127.25,1127.25,1127.25,0,10,10.00
02/28/2005,22:51,1127.25,1127.25,1127.25,1127.25,0,10,10.00
02/28/2005,22:53,1127.25,1127.25,1127.25,1127.25,0,17,17.00
02/28/2005,22:54,1127.50,1127.75,1127.50,1127.75,60,0,60.00
02/28/2005,22:57,1127.50,1127.50,1127.50,1127.50,0,1,1.00
02/28/2005,22:58,1127.50,1127.50,1127.50,1127.50,0,19,19.00
02/28/2005,23:02,1127.75,1127.75,1127.50,1127.50,2,1,3.00
02/28/2005,23:03,1127.75,1127.75,1127.75,1127.75,2,0,2.00
02/28/2005,23:04,1127.50,1127.50,1127.50,1127.50,0,1,1.00
02/28/2005,23:06,1127.50,1127.50,1127.50,1127.50,0,1,1.00
02/28/2005,23:15,1127.50,1127.50,1127.50,1127.50,0,5,5.00
02/28/2005,23:23,1127.50,1127.50,1127.50,1127.50,0,11,11.00
02/28/2005,23:39,1127.50,1127.50,1127.50,1127.50,0,2,2.00
02/28/2005,23:40,1127.50,1127.50,1127.50,1127.50,0,5,5.00
02/28/2005,23:41,1127.50,1127.50,1127.50,1127.50,0,1,1.00
02/28/2005,23:43,1127.50,1127.50,1127.50,1127.50,0,2,2.00
02/28/2005,23:44,1127.50,1127.50,1127.50,1127.50,0,4,4.00
02/28/2005,23:47,1127.75,1127.75,1127.75,1127.75,18,0,18.00
02/28/2005,23:49,1127.75,1127.75,1127.75,1127.75,1,0,1.00
02/28/2005,23:50,1127.75,1127.75,1127.50,1127.50,5,5,10.00
02/28/2005,23:56,1127.50,1127.50,1127.50,1127.50,0,1,1.00
03/01/2005,00:05,1127.75,1127.75,1127.75,1127.75,2,0,2.00
03/01/2005,00:06,1128.00,1128.00,1128.00,1128.00,1,0,1.00
03/01/2005,00:07,1128.00,1128.00,1128.00,1128.00,1,0,1.00
03/01/2005,00:09,1128.00,1128.00,1128.00,1128.00,1,0,1.00
03/01/2005,00:10,1128.00,1128.00,1128.00,1128.00,1,0,1.00
03/01/2005,00:12,1127.75,1127.75,1127.75,1127.75,0,1,1.00
03/01/2005,00:13,1127.75,1127.75,1127.75,1127.75,0,11,11.00
03/01/2005,00:16,1127.75,1127.75,1127.75,1127.75,0,8,8.00
03/01/2005,00:24,1127.75,1127.75,1127.75,1127.75,0,1,1.00
03/01/2005,00:26,1127.50,1127.50,1127.50,1127.50,0,16,16.00
03/01/2005,00:27,1127.75,1127.75,1127.75,1127.75,1,0,1.00
03/01/2005,00:31,1127.75,1127.75,1127.75,1127.75,1,0,1.00
03/01/2005,00:34,1127.75,1127.75,1127.75,1127.75,4,0,4.00
03/01/2005,00:37,1127.75,1128.00,1127.75,1128.00,3,0,3.00
03/01/2005,00:38,1127.50,1127.50,1127.50,1127.50,0,10,10.00
03/01/2005,00:42,1127.50,1127.50,1127.50,1127.50,0,5,5.00
03/01/2005,00:48,1127.50,1127.50,1127.50,1127.50,0,3,3.00
03/01/2005,00:53,1127.50,1127.50,1127.50,1127.50,0,1,1.00
03/01/2005,00:54,1127.50,1127.50,1127.50,1127.50,0,2,2.00
03/01/2005,00:58,1127.75,1127.75,1127.75,1127.75,1,0,1.00
03/01/2005,01:01,1127.50,1127.50,1127.50,1127.50,0,9,9.00
03/01/2005,01:03,1127.50,1127.50,1127.50,1127.50,0,3,3.00
03/01/2005,01:04,1127.25,1127.25,1127.25,1127.25,0,29,29.00
03/01/2005,01:07,1127.00,1127.00,1126.75,1126.75,0,69,69.00
03/01/2005,01:09,1127.00,1127.00,1127.00,1127.00,10,0,10.00
03/01/2005,01:10,1127.25,1127.25,1127.25,1127.25,1,0,1.00
03/01/2005,01:13,1127.25,1127.25,1127.25,1127.25,2,0,2.00
03/01/2005,01:14,1127.00,1127.00,1127.00,1127.00,0,20,20.00
03/01/2005,01:16,1127.00,1127.00,1127.00,1127.00,0,1,1.00
03/01/2005,01:17,1127.00,1127.00,1127.00,1127.00,0,1,1.00
03/01/2005,01:20,1127.25,1127.25,1127.25,1127.25,15,0,15.00
03/01/2005,01:32,1127.00,1127.00,1127.00,1127.00,0,40,40.00
03/01/2005,01:33,1127.00,1127.00,1127.00,1127.00,0,12,12.00
03/01/2005,01:34,1126.75,1127.00,1126.75,1126.75,3,138,141.00
03/01/2005,01:35,1126.75,1126.75,1126.75,1126.75,0,3,3.00
03/01/2005,01:36,1126.75,1126.75,1126.75,1126.75,0,1,1.00
03/01/2005,01:37,1126.75,1126.75,1126.75,1126.75,0,5,5.00
03/01/2005,01:38,1126.75,1126.75,1126.75,1126.75,0,19,19.00
03/01/2005,01:39,1126.75,1126.75,1126.75,1126.75,0,13,13.00
03/01/2005,01:42,1126.75,1126.75,1126.25,1126.25,0,115,115.00
03/01/2005,01:43,1126.25,1126.25,1126.25,1126.25,0,225,225.00
03/01/2005,01:44,1126.25,1126.25,1126.00,1126.00,10,74,84.00
03/01/2005,01:45,1126.25,1126.25,1126.25,1126.25,83,0,83.00
03/01/2005,01:46,1126.25,1126.25,1126.25,1126.25,5,0,5.00
03/01/2005,01:50,1126.50,1126.50,1126.50,1126.50,10,0,10.00
03/01/2005,01:51,1126.50,1126.50,1126.50,1126.50,27,0,27.00
03/01/2005,01:52,1126.50,1126.50,1126.50,1126.50,5,0,5.00
03/01/2005,01:53,1126.50,1126.50,1126.50,1126.50,1,0,1.00
03/01/2005,01:54,1126.50,1126.50,1126.50,1126.50,1,0,1.00
03/01/2005,01:55,1126.50,1126.50,1126.25,1126.25,20,1,21.00
03/01/2005,01:56,1126.50,1126.50,1126.25,1126.50,36,3,39.00
03/01/2005,01:57,1126.50,1126.50,1126.50,1126.50,24,0,24.00
03/01/2005,01:58,1126.25,1126.25,1126.25,1126.25,0,2,2.00
03/01/2005,01:59,1126.50,1126.50,1126.50,1126.50,4,0,4.00
03/01/2005,02:01,1126.50,1126.75,1126.50,1126.50,51,10,61.00
03/01/2005,02:02,1126.50,1126.50,1126.25,1126.50,12,35,47.00
03/01/2005,02:03,1126.50,1126.50,1126.25,1126.25,15,2,17.00
03/01/2005,02:04,1126.50,1126.50,1126.50,1126.50,77,0,77.00
03/01/2005,02:05,1126.50,1127.00,1126.50,1126.75,49,16,65.00
03/01/2005,02:06,1126.75,1127.00,1126.75,1127.00,10,0,10.00
03/01/2005,02:07,1127.00,1127.00,1127.00,1127.00,27,0,27.00
03/01/2005,02:08,1127.00,1127.00,1127.00,1127.00,7,0,7.00
03/01/2005,02:09,1127.00,1127.25,1127.00,1127.00,45,18,63.00
03/01/2005,02:10,1127.00,1127.25,1127.00,1127.25,14,62,76.00
03/01/2005,02:11,1127.00,1127.25,1127.00,1127.25,1,1,2.00
03/01/2005,02:12,1127.00,1127.00,1127.00,1127.00,0,16,16.00
03/01/2005,02:13,1126.75,1126.75,1126.50,1126.50,4,106,110.00
03/01/2005,02:14,1126.75,1126.75,1126.75,1126.75,50,0,50.00
03/01/2005,02:15,1126.75,1127.00,1126.50,1126.50,49,19,68.00
03/01/2005,02:16,1126.50,1126.75,1126.50,1126.75,14,2,16.00
03/01/2005,02:17,1126.75,1126.75,1126.75,1126.75,9,0,9.00
03/01/2005,02:18,1126.50,1126.50,1126.50,1126.50,0,27,27.00
03/01/2005,02:19,1126.50,1126.50,1126.50,1126.50,0,36,36.00
03/01/2005,02:20,1126.75,1126.75,1126.75,1126.75,95,0,95.00
03/01/2005,02:21,1126.75,1127.00,1126.75,1127.00,58,0,58.00
03/01/2005,02:22,1127.00,1127.25,1127.00,1127.25,15,0,15.00
03/01/2005,02:23,1127.00,1127.25,1127.00,1127.25,5,1,6.00
03/01/2005,02:24,1127.25,1127.75,1127.25,1127.75,346,26,372.00
03/01/2005,02:25,1127.75,1127.75,1127.25,1127.50,29,51,80.00
03/01/2005,02:26,1127.25,1127.25,1127.25,1127.25,0,5,5.00
03/01/2005,02:27,1127.50,1127.50,1127.50,1127.50,14,0,14.00
03/01/2005,02:28,1127.50,1127.50,1127.25,1127.50,144,1,145.00
03/01/2005,02:29,1127.75,1127.75,1127.75,1127.75,74,0,74.00
03/01/2005,02:30,1127.75,1127.75,1127.25,1127.50,31,31,62.00
03/01/2005,02:31,1127.50,1127.50,1127.25,1127.50,5,10,15.00
03/01/2005,02:32,1127.25,1127.25,1127.25,1127.25,0,28,28.00
03/01/2005,02:33,1127.00,1127.00,1126.75,1127.00,25,50,75.00
03/01/2005,02:34,1127.00,1127.00,1127.00,1127.00,41,0,41.00
03/01/2005,02:35,1127.00,1127.00,1127.00,1127.00,9,0,9.00
03/01/2005,02:36,1127.00,1127.00,1127.00,1127.00,35,0,35.00
03/01/2005,02:37,1127.00,1127.00,1127.00,1127.00,2,0,2.00
03/01/2005,02:38,1126.75,1126.75,1126.75,1126.75,0,3,3.00
03/01/2005,02:39,1127.00,1127.00,1127.00,1127.00,1,0,1.00
03/01/2005,02:40,1127.00,1127.25,1127.00,1127.00,79,18,97.00
03/01/2005,02:41,1126.75,1127.00,1126.75,1127.00,1,26,27.00
03/01/2005,02:42,1126.75,1126.75,1126.75,1126.75,0,22,22.00
03/01/2005,02:43,1126.75,1126.75,1126.50,1126.50,0,38,38.00
03/01/2005,02:44,1126.50,1126.50,1126.50,1126.50,0,70,70.00
03/01/2005,02:45,1126.50,1126.50,1126.25,1126.25,0,59,59.00
03/01/2005,02:46,1126.25,1126.50,1126.00,1126.25,11,149,160.00
03/01/2005,02:47,1126.50,1126.50,1126.00,1126.00,1,4,5.00
03/01/2005,02:48,1126.00,1126.00,1126.00,1126.00,0,236,236.00
03/01/2005,02:49,1126.00,1126.00,1126.00,1126.00,0,51,51.00
03/01/2005,02:50,1126.25,1126.25,1126.25,1126.25,93,0,93.00
03/01/2005,02:51,1126.25,1126.25,1126.00,1126.25,54,2,56.00
03/01/2005,02:52,1126.50,1126.50,1126.25,1126.25,1,18,19.00
03/01/2005,02:53,1126.25,1126.25,1126.00,1126.00,18,3,21.00
03/01/2005,02:54,1126.25,1126.25,1126.25,1126.25,5,0,5.00
03/01/2005,02:55,1126.25,1126.25,1126.25,1126.25,21,0,21.00
03/01/2005,02:56,1126.50,1126.75,1126.50,1126.75,76,0,76.00
03/01/2005,02:59,1126.75,1126.75,1126.75,1126.75,22,0,22.00
03/01/2005,03:00,1126.75,1126.75,1126.50,1126.75,53,1,54.00
03/01/2005,03:01,1126.75,1127.00,1126.75,1127.00,10,0,10.00
03/01/2005,03:02,1127.00,1127.25,1127.00,1127.25,45,0,45.00
03/01/2005,03:03,1127.25,1127.50,1127.25,1127.50,80,0,80.00
03/01/2005,03:04,1127.50,1127.50,1127.25,1127.25,73,10,83.00
03/01/2005,03:05,1127.25,1127.25,1127.25,1127.25,0,57,57.00
03/01/2005,03:06,1127.50,1127.50,1127.25,1127.50,7,2,9.00
03/01/2005,03:07,1127.25,1127.25,1127.25,1127.25,0,5,5.00
03/01/2005,03:10,1127.50,1127.50,1127.25,1127.25,3,10,13.00
03/01/2005,03:11,1127.50,1127.75,1127.50,1127.75,54,0,54.00
03/01/2005,03:12,1127.75,1127.75,1127.50,1127.50,28,2,30.00
03/01/2005,03:13,1127.75,1127.75,1127.75,1127.75,84,0,84.00
03/01/2005,03:14,1127.75,1127.75,1127.75,1127.75,12,0,12.00
03/01/2005,03:15,1127.75,1127.75,1127.50,1127.50,49,1,50.00
03/01/2005,03:17,1127.75,1127.75,1127.50,1127.75,44,2,46.00
03/01/2005,03:18,1127.75,1127.75,1127.50,1127.75,46,1,47.00
03/01/2005,03:19,1127.75,1128.00,1127.75,1128.00,218,0,218.00
03/01/2005,03:20,1128.00,1128.25,1128.00,1128.00,79,12,91.00
03/01/2005,03:21,1128.00,1128.00,1128.00,1128.00,0,97,97.00
03/01/2005,03:22,1128.00,1128.00,1128.00,1128.00,0,87,87.00
03/01/2005,03:23,1128.00,1128.00,1127.75,1127.75,0,21,21.00
03/01/2005,03:25,1127.75,1127.75,1127.75,1127.75,0,1,1.00
03/01/2005,03:26,1127.75,1127.75,1127.75,1127.75,0,53,53.00
03/01/2005,03:28,1127.75,1127.75,1127.75,1127.75,0,1,1.00
03/01/2005,03:29,1127.75,1128.00,1127.75,1128.00,147,1,148.00
03/01/2005,03:30,1128.00,1128.00,1128.00,1128.00,13,0,13.00
03/01/2005,03:31,1128.00,1128.00,1128.00,1128.00,45,0,45.00
03/01/2005,03:32,1128.25,1128.50,1128.25,1128.50,141,1,142.00
03/01/2005,03:33,1128.25,1128.50,1128.25,1128.50,101,2,103.00
03/01/2005,03:34,1128.25,1128.50,1128.25,1128.50,168,2,170.00
03/01/2005,03:35,1128.50,1128.50,1128.50,1128.50,1,0,1.00
03/01/2005,03:36,1128.25,1128.25,1128.25,1128.25,0,21,21.00
03/01/2005,03:37,1128.25,1128.25,1128.25,1128.25,0,10,10.00
03/01/2005,03:38,1128.25,1128.25,1128.25,1128.25,0,2,2.00
03/01/2005,03:40,1128.50,1128.75,1128.50,1128.50,58,27,85.00
03/01/2005,03:41,1128.50,1128.75,1128.50,1128.75,30,4,34.00
03/01/2005,03:42,1128.50,1128.75,1128.50,1128.75,1,1,2.00
03/01/2005,03:43,1128.75,1128.75,1128.75,1128.75,103,0,103.00
03/01/2005,03:44,1128.75,1128.75,1128.25,1128.25,60,100,160.00
03/01/2005,03:45,1128.50,1128.75,1128.50,1128.75,114,0,114.00
03/01/2005,03:46,1128.50,1128.50,1128.50,1128.50,0,1,1.00
03/01/2005,03:47,1128.50,1128.50,1128.50,1128.50,0,36,36.00
03/01/2005,03:49,1128.50,1128.50,1128.50,1128.50,0,118,118.00
03/01/2005,03:50,1128.25,1128.50,1128.25,1128.50,15,1,16.00
03/01/2005,03:51,1128.50,1128.50,1128.50,1128.50,30,0,30.00
03/01/2005,03:52,1128.50,1128.50,1128.50,1128.50,17,0,17.00
03/01/2005,03:55,1128.25,1128.25,1128.25,1128.25,0,50,50.00
03/01/2005,03:56,1128.25,1128.25,1128.25,1128.25,0,59,59.00
03/01/2005,03:57,1128.25,1128.25,1128.25,1128.25,0,4,4.00
03/01/2005,03:59,1128.50,1128.50,1128.50,1128.50,3,0,3.00
03/01/2005,04:00,1128.50,1128.75,1128.25,1128.75,65,2,67.00
03/01/2005,04:02,1128.50,1128.50,1128.50,1128.50,0,1,1.00
03/01/2005,04:03,1128.75,1129.25,1128.75,1129.25,522,2,524.00
03/01/2005,04:04,1129.25,1129.25,1129.00,1129.00,11,6,17.00
03/01/2005,04:05,1129.25,1129.50,1129.00,1129.25,282,73,355.00
03/01/2005,04:06,1129.50,1129.75,1129.25,1129.25,307,88,395.00
03/01/2005,04:07,1129.50,1129.50,1129.50,1129.50,28,0,28.00
03/01/2005,04:08,1129.50,1129.50,1129.25,1129.25,3,120,123.00
03/01/2005,04:09,1129.25,1129.25,1129.00,1129.00,0,7,7.00
03/01/2005,04:10,1129.00,1129.25,1129.00,1129.25,4,3,7.00
03/01/2005,04:11,1129.25,1129.25,1129.25,1129.25,25,0,25.00
03/01/2005,04:12,1129.25,1129.25,1129.25,1129.25,4,0,4.00
03/01/2005,04:13,1129.00,1129.00,1129.00,1129.00,0,8,8.00
03/01/2005,04:14,1129.25,1129.50,1129.25,1129.50,10,0,10.00
03/01/2005,04:15,1129.50,1129.50,1129.25,1129.50,208,4,212.00
03/01/2005,04:16,1129.25,1129.25,1129.25,1129.25,0,1,1.00
03/01/2005,04:17,1129.25,1129.25,1129.25,1129.25,0,53,53.00
03/01/2005,04:18,1129.50,1129.50,1129.50,1129.50,1,0,1.00
03/01/2005,04:20,1129.50,1129.50,1129.50,1129.50,5,0,5.00
03/01/2005,04:22,1129.25,1129.25,1129.25,1129.25,0,113,113.00
03/01/2005,04:23,1129.25,1129.25,1129.25,1129.25,0,6,6.00
03/01/2005,04:24,1129.25,1129.25,1129.25,1129.25,0,1,1.00
03/01/2005,04:25,1129.25,1129.50,1129.25,1129.50,10,1,11.00
03/01/2005,04:26,1129.50,1129.50,1129.50,1129.50,3,0,3.00
03/01/2005,04:27,1129.25,1129.25,1129.00,1129.00,10,267,277.00
03/01/2005,04:28,1129.00,1129.00,1129.00,1129.00,0,39,39.00
03/01/2005,04:29,1129.00,1129.00,1129.00,1129.00,0,3,3.00
03/01/2005,04:31,1129.00,1129.00,1129.00,1129.00,0,6,6.00
03/01/2005,04:32,1129.00,1129.00,1129.00,1129.00,0,55,55.00
03/01/2005,04:33,1129.25,1129.25,1129.25,1129.25,142,0,142.00
03/01/2005,04:34,1129.25,1129.50,1129.25,1129.50,8,0,8.00
03/01/2005,04:35,1129.25,1129.25,1129.25,1129.25,0,4,4.00
03/01/2005,04:37,1129.25,1129.25,1129.25,1129.25,0,11,11.00
03/01/2005,04:38,1129.25,1129.25,1129.25,1129.25,0,1,1.00
03/01/2005,04:40,1129.25,1129.25,1129.25,1129.25,0,3,3.00
03/01/2005,04:41,1129.25,1129.25,1129.25,1129.25,0,1,1.00
03/01/2005,04:44,1129.25,1129.25,1129.25,1129.25,0,5,5.00
03/01/2005,04:45,1129.25,1129.25,1129.25,1129.25,0,85,85.00
03/01/2005,04:47,1129.50,1129.75,1129.50,1129.75,64,10,74.00
03/01/2005,04:48,1129.50,1129.50,1129.50,1129.50,0,31,31.00
03/01/2005,04:49,1129.50,1129.50,1129.50,1129.50,0,17,17.00
03/01/2005,04:50,1129.50,1129.50,1129.50,1129.50,0,27,27.00
03/01/2005,04:51,1129.50,1129.50,1129.25,1129.25,0,154,154.00
03/01/2005,04:54,1129.25,1129.25,1129.25,1129.25,0,78,78.00
03/01/2005,04:55,1129.25,1129.25,1129.25,1129.25,0,10,10.00
03/01/2005,04:56,1129.25,1129.25,1129.25,1129.25,0,5,5.00
03/01/2005,04:58,1129.25,1129.50,1129.25,1129.50,101,3,104.00
03/01/2005,04:59,1129.50,1129.50,1129.50,1129.50,16,0,16.00
03/01/2005,05:01,1129.50,1129.50,1129.25,1129.25,1,1,2.00
03/01/2005,05:02,1129.50,1129.50,1129.50,1129.50,53,0,53.00
03/01/2005,05:03,1129.25,1129.25,1129.25,1129.25,0,1,1.00
03/01/2005,05:04,1129.50,1129.50,1129.50,1129.50,50,0,50.00
03/01/2005,05:06,1129.50,1129.50,1129.50,1129.50,2,0,2.00
03/01/2005,05:07,1129.50,1129.50,1129.25,1129.25,1,90,91.00
03/01/2005,05:08,1129.25,1129.25,1129.00,1129.00,0,3,3.00
03/01/2005,05:09,1129.25,1129.50,1129.00,1129.50,3,1,4.00
03/01/2005,05:11,1129.25,1129.50,1129.25,1129.50,2,35,37.00
03/01/2005,05:12,1129.50,1129.75,1129.50,1129.50,50,5,55.00
03/01/2005,05:13,1129.50,1129.75,1129.50,1129.75,1,8,9.00
03/01/2005,05:14,1129.75,1129.75,1129.75,1129.75,6,0,6.00
03/01/2005,05:15,1129.50,1129.50,1129.50,1129.50,0,3,3.00
03/01/2005,05:16,1129.50,1129.50,1129.50,1129.50,0,2,2.00
03/01/2005,05:18,1129.50,1129.50,1129.50,1129.50,0,2,2.00
03/01/2005,05:20,1129.50,1129.75,1129.50,1129.75,12,2,14.00
03/01/2005,05:22,1129.50,1129.50,1129.50,1129.50,0,3,3.00
03/01/2005,05:25,1129.75,1130.00,1129.75,1130.00,325,0,325.00
03/01/2005,05:26,1130.00,1130.00,1130.00,1130.00,182,0,182.00
03/01/2005,05:27,1129.75,1130.00,1129.75,1130.00,2,1,3.00
03/01/2005,05:28,1130.00,1130.00,1129.75,1129.75,6,45,51.00
03/01/2005,05:29,1129.75,1129.75,1129.50,1129.75,15,65,80.00
03/01/2005,05:30,1129.75,1129.75,1129.75,1129.75,1,0,1.00
03/01/2005,05:31,1129.50,1129.50,1129.50,1129.50,0,29,29.00
03/01/2005,05:32,1129.50,1129.50,1129.50,1129.50,0,156,156.00
03/01/2005,05:33,1129.50,1129.50,1129.50,1129.50,0,1,1.00
03/01/2005,05:34,1129.25,1129.25,1129.25,1129.25,0,106,106.00
03/01/2005,05:35,1129.25,1129.25,1129.00,1129.00,0,29,29.00
03/01/2005,05:36,1129.25,1129.25,1129.25,1129.25,20,0,20.00
03/01/2005,05:37,1129.50,1129.50,1129.50,1129.50,71,0,71.00
03/01/2005,05:38,1129.25,1129.25,1129.25,1129.25,0,19,19.00
03/01/2005,05:39,1129.25,1129.25,1129.25,1129.25,0,13,13.00
03/01/2005,05:40,1129.25,1129.25,1129.25,1129.25,0,12,12.00
03/01/2005,05:41,1129.25,1129.25,1129.25,1129.25,0,25,25.00
03/01/2005,05:42,1129.25,1129.25,1129.25,1129.25,0,19,19.00
03/01/2005,05:44,1129.50,1129.50,1129.50,1129.50,20,0,20.00
03/01/2005,05:48,1129.25,1129.25,1129.25,1129.25,0,1,1.00
03/01/2005,05:49,1129.25,1129.50,1129.25,1129.50,1,1,2.00
03/01/2005,05:50,1129.25,1129.25,1129.00,1129.00,0,51,51.00
03/01/2005,05:52,1129.00,1129.00,1129.00,1129.00,0,2,2.00
03/01/2005,05:53,1129.00,1129.25,1129.00,1129.00,10,71,81.00
03/01/2005,05:54,1129.00,1129.00,1129.00,1129.00,0,51,51.00
03/01/2005,05:55,1129.25,1129.25,1129.25,1129.25,11,0,11.00
03/01/2005,05:56,1129.25,1129.25,1129.00,1129.00,1,5,6.00
03/01/2005,05:57,1129.00,1129.00,1129.00,1129.00,0,8,8.00
03/01/2005,05:58,1129.00,1129.00,1129.00,1129.00,0,5,5.00
03/01/2005,06:01,1129.25,1129.25,1129.25,1129.25,1,0,1.00
03/01/2005,06:02,1129.25,1129.25,1129.25,1129.25,39,0,39.00
03/01/2005,06:03,1129.25,1129.25,1129.25,1129.25,11,0,11.00
03/01/2005,06:04,1129.00,1129.25,1129.00,1129.25,10,16,26.00
03/01/2005,06:05,1129.25,1129.25,1129.25,1129.25,1,0,1.00
03/01/2005,06:06,1129.25,1129.25,1129.25,1129.25,14,0,14.00
03/01/2005,06:07,1129.25,1129.25,1129.25,1129.25,24,0,24.00
03/01/2005,06:08,1129.25,1129.25,1129.00,1129.00,2,2,4.00
03/01/2005,06:11,1129.25,1129.50,1129.00,1129.25,36,2,38.00
03/01/2005,06:12,1129.25,1129.25,1129.00,1129.25,5,4,9.00
03/01/2005,06:13,1129.50,1129.50,1129.25,1129.25,80,1,81.00
03/01/2005,06:14,1129.50,1129.50,1129.50,1129.50,106,0,106.00
03/01/2005,06:15,1129.50,1129.50,1129.25,1129.25,1,1,2.00
03/01/2005,06:16,1129.25,1129.50,1129.25,1129.50,10,30,40.00
03/01/2005,06:17,1129.50,1129.50,1129.50,1129.50,7,0,7.00
03/01/2005,06:18,1129.25,1129.25,1129.25,1129.25,0,4,4.00
03/01/2005,06:20,1129.25,1129.25,1129.00,1129.00,0,76,76.00
03/01/2005,06:21,1129.25,1129.25,1129.00,1129.00,1,47,48.00
03/01/2005,06:22,1129.00,1129.25,1128.75,1128.75,10,57,67.00
03/01/2005,06:23,1128.75,1128.75,1128.75,1128.75,0,5,5.00
03/01/2005,06:24,1128.75,1129.00,1128.75,1129.00,25,2,27.00
03/01/2005,06:25,1129.00,1129.00,1129.00,1129.00,45,0,45.00
03/01/2005,06:27,1129.00,1129.00,1129.00,1129.00,1,0,1.00
03/01/2005,06:28,1129.00,1129.25,1129.00,1129.25,87,0,87.00
03/01/2005,06:29,1129.25,1129.50,1129.25,1129.50,167,1,168.00
03/01/2005,06:30,1129.75,1129.75,1129.50,1129.50,4,8,12.00
03/01/2005,06:31,1129.50,1129.50,1129.50,1129.50,0,1,1.00
03/01/2005,06:32,1129.50,1129.50,1129.50,1129.50,0,23,23.00
03/01/2005,06:33,1129.50,1129.50,1129.25,1129.25,0,5,5.00
03/01/2005,06:35,1129.50,1129.50,1129.25,1129.25,1,81,82.00
03/01/2005,06:36,1129.25,1129.50,1129.25,1129.50,93,5,98.00
03/01/2005,06:38,1129.25,1129.25,1129.00,1129.25,84,85,169.00
03/01/2005,06:39,1129.50,1129.50,1129.25,1129.25,28,27,55.00
03/01/2005,06:40,1129.25,1129.25,1129.25,1129.25,0,127,127.00
03/01/2005,06:42,1129.25,1129.25,1128.75,1128.75,0,127,127.00
03/01/2005,06:43,1128.75,1128.75,1128.75,1128.75,0,105,105.00
03/01/2005,06:44,1128.75,1128.75,1128.50,1128.75,10,66,76.00
03/01/2005,06:45,1128.75,1128.75,1128.75,1128.75,1,0,1.00
03/01/2005,06:46,1128.75,1128.75,1128.50,1128.75,17,50,67.00
03/01/2005,06:47,1128.50,1128.50,1128.25,1128.50,4,293,297.00
03/01/2005,06:48,1128.50,1128.50,1128.25,1128.25,10,1,11.00
03/01/2005,06:49,1128.50,1128.50,1128.50,1128.50,153,0,153.00
03/01/2005,06:50,1128.50,1128.50,1128.25,1128.50,12,1,13.00
03/01/2005,06:51,1128.50,1128.50,1128.25,1128.50,57,1,58.00
03/01/2005,06:52,1128.50,1128.50,1128.50,1128.50,12,0,12.00
03/01/2005,06:53,1128.75,1128.75,1128.75,1128.75,69,0,69.00
03/01/2005,06:54,1128.50,1129.00,1128.50,1129.00,34,4,38.00
03/01/2005,06:55,1129.00,1129.00,1128.75,1128.75,5,33,38.00
03/01/2005,06:56,1128.75,1128.75,1128.75,1128.75,0,36,36.00
03/01/2005,06:57,1129.00,1129.25,1129.00,1129.00,75,143,218.00
03/01/2005,06:58,1129.00,1129.00,1129.00,1129.00,0,12,12.00
03/01/2005,06:59,1129.25,1129.75,1129.25,1129.75,358,1,359.00
03/01/2005,07:00,1129.75,1129.75,1129.50,1129.50,60,3,63.00
03/01/2005,07:01,1129.75,1130.00,1129.75,1129.75,393,127,520.00
03/01/2005,07:02,1129.50,1129.75,1129.50,1129.75,127,1,128.00
03/01/2005,07:03,1129.75,1130.00,1129.75,1130.00,141,15,156.00
03/01/2005,07:04,1130.00,1130.25,1129.75,1130.00,245,215,460.00
03/01/2005,07:05,1130.00,1130.00,1130.00,1130.00,0,92,92.00
03/01/2005,07:06,1130.00,1130.25,1130.00,1130.25,23,6,29.00
03/01/2005,07:07,1130.00,1130.25,1130.00,1130.25,1,16,17.00
03/01/2005,07:08,1130.00,1130.00,1130.00,1130.00,0,319,319.00
03/01/2005,07:09,1130.00,1130.00,1129.75,1130.00,117,18,135.00
03/01/2005,07:10,1130.00,1130.25,1130.00,1130.25,288,2,290.00
03/01/2005,07:11,1130.00,1130.00,1130.00,1130.00,0,42,42.00
03/01/2005,07:12,1130.00,1130.00,1130.00,1130.00,0,142,142.00
03/01/2005,07:13,1130.00,1130.25,1129.75,1129.75,6,245,251.00
03/01/2005,07:14,1130.00,1130.00,1129.75,1129.75,3,3,6.00
03/01/2005,07:15,1130.00,1130.00,1130.00,1130.00,1,0,1.00
03/01/2005,07:16,1130.00,1130.00,1130.00,1130.00,10,0,10.00
03/01/2005,07:17,1130.00,1130.00,1130.00,1130.00,3,0,3.00
03/01/2005,07:18,1129.75,1130.00,1129.75,1130.00,5,10,15.00
03/01/2005,07:19,1129.75,1129.75,1129.75,1129.75,0,151,151.00
03/01/2005,07:20,1129.50,1129.50,1129.50,1129.50,0,1,1.00
03/01/2005,07:21,1129.75,1130.00,1129.75,1129.75,173,2,175.00
03/01/2005,07:22,1129.75,1129.75,1129.75,1129.75,0,4,4.00
03/01/2005,07:23,1130.00,1130.00,1129.75,1129.75,1,101,102.00
03/01/2005,07:24,1129.75,1130.00,1129.75,1130.00,30,100,130.00
03/01/2005,07:25,1129.75,1129.75,1129.75,1129.75,0,98,98.00
03/01/2005,07:26,1129.75,1130.00,1129.50,1129.50,2,104,106.00
03/01/2005,07:27,1129.75,1129.75,1129.50,1129.50,23,186,209.00
03/01/2005,07:28,1129.50,1129.75,1129.50,1129.50,14,5,19.00
03/01/2005,07:29,1129.50,1129.75,1129.50,1129.75,32,1,33.00
03/01/2005,07:30,1129.75,1129.75,1129.50,1129.50,12,1,13.00
03/01/2005,07:31,1129.75,1129.75,1129.75,1129.75,85,0,85.00
03/01/2005,07:32,1130.00,1130.00,1130.00,1130.00,325,0,325.00
03/01/2005,07:33,1129.75,1130.00,1129.75,1130.00,103,53,156.00
03/01/2005,07:34,1130.00,1130.00,1129.75,1129.75,9,1,10.00
03/01/2005,07:35,1130.00,1130.00,1130.00,1130.00,2,0,2.00
03/01/2005,07:36,1129.75,1129.75,1129.75,1129.75,0,11,11.00
03/01/2005,07:37,1129.75,1129.75,1129.75,1129.75,0,21,21.00
03/01/2005,07:38,1130.00,1130.00,1129.75,1129.75,3,3,6.00
03/01/2005,07:39,1130.00,1130.00,1129.75,1129.75,1,6,7.00
03/01/2005,07:40,1129.75,1130.00,1129.75,1129.75,255,50,305.00
03/01/2005,07:41,1129.75,1130.00,1129.75,1130.00,2,3,5.00
03/01/2005,07:42,1129.75,1129.75,1129.75,1129.75,0,1,1.00
03/01/2005,07:43,1129.75,1130.00,1129.75,1130.00,20,6,26.00
03/01/2005,07:44,1130.00,1130.00,1130.00,1130.00,43,0,43.00
03/01/2005,07:45,1130.00,1130.00,1129.50,1129.50,14,254,268.00
03/01/2005,07:46,1129.75,1129.75,1129.50,1129.50,3,178,181.00
03/01/2005,07:47,1129.25,1129.50,1129.25,1129.25,11,11,22.00
03/01/2005,07:48,1129.25,1129.50,1129.00,1129.25,5,271,276.00
03/01/2005,07:49,1129.25,1129.25,1129.00,1129.00,23,102,125.00
03/01/2005,07:50,1129.25,1129.25,1128.75,1129.00,120,438,558.00
03/01/2005,07:51,1129.00,1129.00,1129.00,1129.00,0,105,105.00
03/01/2005,07:52,1129.25,1129.25,1129.00,1129.00,16,2,18.00
03/01/2005,07:53,1129.25,1129.25,1129.00,1129.00,47,1,48.00
03/01/2005,07:54,1129.25,1129.25,1129.00,1129.00,4,2,6.00
03/01/2005,07:55,1129.25,1129.50,1129.25,1129.50,88,1,89.00
03/01/2005,07:56,1129.25,1129.50,1129.25,1129.50,60,39,99.00
03/01/2005,07:57,1129.50,1129.50,1129.25,1129.25,153,41,194.00
03/01/2005,07:58,1129.25,1129.25,1129.00,1129.00,0,50,50.00
03/01/2005,07:59,1129.00,1129.00,1129.00,1129.00,0,194,194.00
03/01/2005,08:00,1128.75,1129.25,1128.75,1129.25,86,1,87.00
03/01/2005,08:01,1129.00,1129.25,1129.00,1129.00,29,8,37.00
03/01/2005,08:02,1129.00,1129.25,1129.00,1129.25,1,14,15.00
03/01/2005,08:03,1129.00,1129.25,1129.00,1129.25,21,2,23.00
03/01/2005,08:04,1129.25,1129.25,1129.00,1129.00,9,1,10.00
03/01/2005,08:05,1129.25,1129.25,1129.00,1129.00,4,2,6.00
03/01/2005,08:06,1129.00,1129.00,1129.00,1129.00,0,5,5.00
03/01/2005,08:07,1129.25,1129.25,1129.00,1129.25,18,2,20.00
03/01/2005,08:08,1129.25,1129.25,1129.25,1129.25,4,0,4.00
03/01/2005,08:09,1129.25,1129.25,1129.00,1129.25,18,6,24.00
03/01/2005,08:10,1129.25,1129.25,1129.25,1129.25,16,0,16.00
03/01/2005,08:11,1129.25,1129.25,1129.25,1129.25,14,0,14.00
03/01/2005,08:12,1129.25,1129.25,1129.00,1129.25,69,2,71.00
03/01/2005,08:13,1129.25,1129.25,1129.00,1129.25,17,125,142.00
03/01/2005,08:14,1129.25,1129.50,1129.25,1129.50,293,10,303.00
03/01/2005,08:15,1129.50,1129.50,1129.50,1129.50,43,0,43.00
03/01/2005,08:16,1129.50,1129.50,1129.25,1129.50,14,8,22.00
03/01/2005,08:17,1129.50,1129.50,1129.50,1129.50,1,0,1.00
03/01/2005,08:18,1129.50,1129.50,1129.50,1129.50,2,0,2.00
03/01/2005,08:19,1129.25,1129.50,1129.25,1129.50,6,2,8.00
03/01/2005,08:20,1129.50,1129.50,1129.25,1129.50,168,109,277.00
03/01/2005,08:21,1129.50,1129.50,1129.25,1129.25,53,82,135.00
03/01/2005,08:22,1129.25,1129.25,1129.00,1129.25,13,217,230.00
03/01/2005,08:23,1129.00,1129.50,1129.00,1129.00,168,82,250.00
03/01/2005,08:24,1129.00,1129.25,1129.00,1129.00,86,58,144.00
03/01/2005,08:25,1129.00,1129.25,1129.00,1129.00,435,40,475.00
03/01/2005,08:26,1129.00,1129.25,1129.00,1129.00,2,13,15.00
03/01/2005,08:27,1129.00,1129.25,1129.00,1129.25,3,16,19.00
03/01/2005,08:28,1129.00,1129.25,1129.00,1129.00,1,329,330.00
03/01/2005,08:29,1129.00,1129.00,1128.75,1128.75,0,147,147.00
03/01/2005,08:30,1128.75,1129.25,1128.75,1129.00,647,770,1417.00
03/01/2005,08:31,1128.75,1129.75,1128.75,1129.75,2627,1771,4398.00
03/01/2005,08:32,1129.75,1130.25,1129.50,1130.00,1766,1126,2892.00
03/01/2005,08:33,1130.00,1130.75,1129.75,1130.50,3447,1708,5155.00
03/01/2005,08:34,1130.50,1131.25,1130.00,1131.00,5844,1079,6923.00
03/01/2005,08:35,1131.25,1131.50,1130.75,1131.25,3697,1632,5329.00
03/01/2005,08:36,1131.25,1131.50,1130.75,1131.25,684,2510,3194.00
03/01/2005,08:37,1131.00,1131.25,1130.75,1130.75,233,426,659.00
03/01/2005,08:38,1131.00,1131.25,1130.75,1131.00,1628,530,2158.00
03/01/2005,08:39,1131.25,1132.25,1131.25,1132.00,5094,1843,6937.00
03/01/2005,08:40,1131.75,1132.00,1131.75,1132.00,433,1890,2323.00
03/01/2005,08:41,1132.00,1132.25,1131.50,1132.25,3044,783,3827.00
03/01/2005,08:42,1132.25,1133.00,1132.25,1132.25,3568,1495,5063.00
03/01/2005,08:43,1132.25,1132.75,1132.25,1132.50,2023,359,2382.00
03/01/2005,08:44,1132.75,1132.75,1132.25,1132.25,757,866,1623.00
03/01/2005,08:45,1132.50,1133.25,1132.25,1132.50,3463,2580,6043.00
03/01/2005,08:46,1132.50,1132.75,1132.00,1132.25,979,1498,2477.00
03/01/2005,08:47,1132.00,1132.50,1131.75,1131.75,779,904,1683.00
03/01/2005,08:48,1131.75,1132.00,1131.50,1131.75,499,944,1443.00
03/01/2005,08:49,1131.75,1132.25,1131.50,1132.00,2541,265,2806.00
03/01/2005,08:50,1132.25,1132.25,1131.75,1132.25,1426,587,2013.00
03/01/2005,08:51,1132.25,1132.50,1131.75,1131.75,949,1157,2106.00
03/01/2005,08:52,1131.75,1132.00,1131.25,1131.50,447,1842,2289.00
03/01/2005,08:53,1131.50,1132.25,1131.50,1132.25,1511,964,2475.00
03/01/2005,08:54,1132.00,1132.75,1132.00,1132.25,2510,747,3257.00
03/01/2005,08:55,1132.50,1132.50,1132.00,1132.25,543,386,929.00
03/01/2005,08:56,1132.25,1132.50,1132.00,1132.25,587,536,1123.00
03/01/2005,08:57,1132.25,1132.50,1131.75,1131.75,342,1058,1400.00
03/01/2005,08:58,1131.75,1132.00,1131.75,1132.00,721,117,838.00
03/01/2005,08:59,1132.00,1132.00,1131.75,1131.75,45,924,969.00
03/01/2005,09:00,1132.00,1132.50,1131.75,1132.25,1024,273,1297.00
03/01/2005,09:01,1132.50,1132.50,1131.25,1132.00,2646,2244,4890.00
03/01/2005,09:02,1132.00,1132.50,1131.50,1132.25,2810,1712,4522.00
03/01/2005,09:03,1132.25,1132.75,1131.50,1132.75,3176,1144,4320.00
03/01/2005,09:04,1132.50,1133.75,1132.50,1133.50,6177,2019,8196.00
03/01/2005,09:05,1133.50,1133.75,1133.25,1133.50,2868,1820,4688.00
03/01/2005,09:06,1133.50,1135.50,1133.50,1135.50,10282,3434,13716.00
03/01/2005,09:07,1135.25,1135.50,1134.75,1135.25,2501,2374,4875.00
03/01/2005,09:08,1135.25,1135.50,1134.50,1134.75,671,2336,3007.00
03/01/2005,09:09,1134.50,1135.00,1134.25,1134.75,556,2002,2558.00
03/01/2005,09:10,1134.75,1135.00,1134.25,1134.50,759,790,1549.00
03/01/2005,09:11,1134.25,1134.50,1134.25,1134.50,960,122,1082.00
03/01/2005,09:12,1134.50,1134.75,1134.25,1134.25,1368,534,1902.00
03/01/2005,09:13,1134.50,1134.75,1134.00,1134.00,673,2028,2701.00
03/01/2005,09:14,1134.00,1134.25,1133.50,1134.00,873,3517,4390.00
03/01/2005,09:15,1133.75,1134.25,1133.75,1134.00,1071,737,1808.00
03/01/2005,09:16,1134.25,1134.50,1134.00,1134.25,1662,78,1740.00
03/01/2005,09:17,1134.25,1134.75,1133.75,1133.75,310,1771,2081.00
03/01/2005,09:18,1134.00,1134.00,1133.50,1133.50,203,553,756.00
03/01/2005,09:19,1133.75,1134.00,1133.50,1133.75,906,423,1329.00
03/01/2005,09:20,1134.00,1134.00,1133.75,1134.00,130,82,212.00
03/01/2005,09:21,1134.00,1134.25,1133.75,1134.00,1056,500,1556.00
03/01/2005,09:22,1133.75,1134.00,1133.50,1133.75,350,691,1041.00
03/01/2005,09:23,1133.75,1133.75,1133.00,1133.00,183,1829,2012.00
03/01/2005,09:24,1133.25,1133.25,1133.00,1133.00,262,493,755.00
03/01/2005,09:25,1133.00,1133.25,1133.00,1133.00,1516,276,1792.00
03/01/2005,09:26,1133.25,1133.25,1133.00,1133.00,413,1379,1792.00
03/01/2005,09:27,1133.00,1133.50,1133.00,1133.50,637,818,1455.00
03/01/2005,09:28,1133.50,1133.50,1133.00,1133.25,229,870,1099.00
03/01/2005,09:29,1133.00,1133.25,1133.00,1133.25,442,817,1259.00
03/01/2005,09:30,1133.25,1133.25,1133.00,1133.25,892,493,1385.00
03/01/2005,09:31,1133.25,1133.25,1133.00,1133.00,1785,653,2438.00
03/01/2005,09:32,1133.25,1133.50,1133.00,1133.25,442,153,595.00
03/01/2005,09:33,1133.25,1133.75,1133.25,1133.50,1700,61,1761.00
03/01/2005,09:34,1133.50,1133.75,1133.50,1133.75,607,192,799.00
03/01/2005,09:35,1133.75,1134.25,1133.50,1134.00,2119,155,2274.00
03/01/2005,09:36,1134.25,1134.50,1134.00,1134.00,951,467,1418.00
03/01/2005,09:37,1134.25,1134.50,1133.75,1133.75,715,2454,3169.00
03/01/2005,09:38,1133.75,1134.25,1133.75,1134.25,1320,126,1446.00
03/01/2005,09:39,1134.25,1134.50,1133.75,1134.25,1502,821,2323.00
03/01/2005,09:40,1134.25,1134.50,1133.75,1134.00,1597,598,2195.00
03/01/2005,09:41,1134.00,1134.50,1134.00,1134.25,504,524,1028.00
03/01/2005,09:42,1134.00,1134.50,1134.00,1134.50,290,137,427.00
03/01/2005,09:43,1134.50,1135.00,1134.50,1134.50,3423,922,4345.00
03/01/2005,09:44,1134.75,1134.75,1133.75,1133.75,334,1768,2102.00
03/01/2005,09:45,1133.75,1134.25,1133.75,1134.25,635,157,792.00
03/01/2005,09:46,1134.00,1134.25,1133.25,1133.50,535,1932,2467.00
03/01/2005,09:47,1133.50,1134.00,1133.25,1134.00,1382,461,1843.00
03/01/2005,09:48,1134.00,1134.00,1133.50,1133.75,161,231,392.00
03/01/2005,09:49,1133.50,1134.00,1133.50,1133.75,978,1062,2040.00
03/01/2005,09:50,1134.00,1134.25,1133.50,1133.50,588,1680,2268.00
03/01/2005,09:51,1133.50,1133.75,1133.25,1133.50,284,1150,1434.00
03/01/2005,09:52,1133.50,1133.75,1133.50,1133.75,139,23,162.00
03/01/2005,09:53,1133.75,1133.75,1133.25,1133.25,135,755,890.00
03/01/2005,09:54,1133.25,1133.50,1133.00,1133.00,59,1141,1200.00
03/01/2005,09:55,1133.25,1133.25,1133.00,1133.00,543,387,930.00
03/01/2005,09:56,1133.25,1133.50,1133.25,1133.50,414,339,753.00
03/01/2005,09:57,1133.25,1133.50,1133.25,1133.50,37,55,92.00
03/01/2005,09:58,1133.25,1133.75,1133.25,1133.50,736,761,1497.00
03/01/2005,09:59,1133.50,1133.50,1133.25,1133.50,100,99,199.00
03/01/2005,10:00,1133.50,1134.00,1133.50,1133.75,1304,610,1914.00
03/01/2005,10:01,1133.50,1133.75,1133.00,1133.00,242,1144,1386.00
03/01/2005,10:02,1133.25,1133.25,1132.75,1133.00,97,950,1047.00
03/01/2005,10:03,1132.75,1133.00,1132.50,1132.50,361,1727,2088.00
03/01/2005,10:04,1132.50,1133.00,1132.50,1133.00,439,127,566.00
03/01/2005,10:05,1133.00,1133.00,1132.75,1132.75,190,758,948.00
03/01/2005,10:06,1132.75,1132.75,1132.25,1132.50,265,1303,1568.00
03/01/2005,10:07,1132.50,1133.00,1132.50,1133.00,614,119,733.00
03/01/2005,10:08,1133.00,1133.50,1132.75,1133.25,2006,464,2470.00
03/01/2005,10:09,1133.25,1133.25,1132.75,1132.75,657,613,1270.00
03/01/2005,10:10,1133.00,1133.25,1132.75,1133.25,445,16,461.00
03/01/2005,10:11,1133.25,1133.25,1132.75,1133.00,176,401,577.00
03/01/2005,10:12,1133.00,1133.00,1132.75,1132.75,196,67,263.00
03/01/2005,10:13,1133.00,1133.00,1132.50,1132.75,713,360,1073.00
03/01/2005,10:14,1132.75,1133.00,1132.00,1132.25,483,1962,2445.00
03/01/2005,10:15,1132.25,1132.50,1131.50,1131.50,267,1713,1980.00
03/01/2005,10:16,1131.50,1131.75,1131.25,1131.75,863,1764,2627.00
03/01/2005,10:17,1131.75,1132.00,1131.50,1131.75,1356,642,1998.00
03/01/2005,10:18,1131.50,1131.75,1131.50,1131.50,67,650,717.00
03/01/2005,10:19,1131.50,1131.75,1131.50,1131.75,1126,268,1394.00
03/01/2005,10:20,1132.00,1132.00,1131.75,1132.00,602,100,702.00
03/01/2005,10:21,1132.00,1132.25,1131.75,1132.25,654,84,738.00
03/01/2005,10:22,1132.25,1132.25,1131.75,1131.75,64,448,512.00
03/01/2005,10:23,1131.75,1132.00,1131.75,1131.75,33,210,243.00
03/01/2005,10:24,1132.00,1132.50,1131.75,1132.50,1431,112,1543.00
03/01/2005,10:25,1132.25,1132.75,1132.25,1132.25,1125,77,1202.00
03/01/2005,10:26,1132.50,1132.50,1132.25,1132.25,33,105,138.00
03/01/2005,10:27,1132.25,1132.25,1131.00,1131.00,769,5546,6315.00
03/01/2005,10:28,1131.00,1131.50,1130.75,1131.25,937,1087,2024.00
03/01/2005,10:29,1131.25,1131.75,1131.00,1131.50,1115,1155,2270.00
03/01/2005,10:30,1131.25,1131.50,1131.25,1131.50,836,70,906.00
03/01/2005,10:31,1131.50,1131.50,1131.25,1131.25,230,1161,1391.00
03/01/2005,10:32,1131.50,1132.00,1131.50,1131.75,2098,228,2326.00
03/01/2005,10:33,1132.00,1132.50,1131.75,1132.25,1723,228,1951.00
03/01/2005,10:34,1132.25,1132.50,1132.25,1132.50,249,151,400.00
03/01/2005,10:35,1132.25,1132.50,1132.00,1132.00,180,434,614.00
03/01/2005,10:36,1132.00,1132.50,1132.00,1132.50,268,42,310.00
03/01/2005,10:37,1132.50,1132.75,1132.25,1132.75,1053,39,1092.00
03/01/2005,10:38,1132.75,1132.75,1132.50,1132.75,177,75,252.00
03/01/2005,10:39,1132.75,1132.75,1132.25,1132.25,643,673,1316.00
03/01/2005,10:40,1132.50,1132.50,1132.25,1132.50,198,277,475.00
03/01/2005,10:41,1132.50,1132.50,1132.25,1132.25,33,108,141.00
03/01/2005,10:42,1132.25,1132.50,1132.00,1132.25,321,1731,2052.00
03/01/2005,10:43,1132.25,1132.25,1132.00,1132.25,629,21,650.00
03/01/2005,10:44,1132.25,1132.25,1131.75,1132.25,1627,855,2482.00
03/01/2005,10:45,1132.25,1132.25,1131.75,1132.00,409,766,1175.00
03/01/2005,10:46,1132.00,1132.25,1131.75,1132.25,330,412,742.00
03/01/2005,10:47,1132.25,1132.75,1132.25,1132.50,2298,722,3020.00
03/01/2005,10:48,1132.50,1133.00,1132.50,1133.00,1664,2483,4147.00
03/01/2005,10:49,1133.00,1133.50,1133.00,1133.25,1862,666,2528.00
03/01/2005,10:50,1133.25,1134.00,1133.00,1133.50,2753,1100,3853.00
03/01/2005,10:51,1133.50,1134.00,1133.50,1133.50,337,913,1250.00
03/01/2005,10:52,1133.50,1133.75,1133.25,1133.50,365,724,1089.00
03/01/2005,10:53,1133.50,1133.75,1133.50,1133.75,602,586,1188.00
03/01/2005,10:54,1133.75,1134.25,1133.50,1134.00,2606,260,2866.00
03/01/2005,10:55,1134.25,1135.00,1134.00,1134.50,2726,773,3499.00
03/01/2005,10:56,1134.75,1134.75,1134.25,1134.25,356,1088,1444.00
03/01/2005,10:57,1134.25,1134.50,1134.25,1134.25,1439,1511,2950.00
03/01/2005,10:58,1134.25,1134.50,1134.25,1134.25,84,615,699.00
03/01/2005,10:59,1134.25,1134.50,1134.00,1134.25,327,547,874.00
03/01/2005,11:00,1134.25,1134.75,1134.25,1134.25,1315,538,1853.00
03/01/2005,11:01,1134.25,1134.50,1134.00,1134.00,254,508,762.00
03/01/2005,11:02,1134.25,1134.25,1134.00,1134.00,423,530,953.00
03/01/2005,11:03,1134.00,1134.25,1134.00,1134.00,2,267,269.00
03/01/2005,11:04,1134.00,1134.00,1133.50,1133.75,124,2055,2179.00
03/01/2005,11:05,1133.75,1134.00,1133.50,1134.00,815,240,1055.00
03/01/2005,11:06,1133.75,1134.00,1133.75,1133.75,1018,290,1308.00
03/01/2005,11:07,1133.75,1134.00,1133.75,1134.00,165,34,199.00
03/01/2005,11:08,1133.75,1134.00,1133.75,1133.75,98,597,695.00
03/01/2005,11:09,1133.75,1134.00,1133.25,1133.25,14,764,778.00
03/01/2005,11:10,1133.50,1133.50,1133.00,1133.00,86,583,669.00
03/01/2005,11:11,1133.00,1133.50,1133.00,1133.50,568,168,736.00
03/01/2005,11:12,1133.50,1133.50,1133.25,1133.25,112,22,134.00
03/01/2005,11:13,1133.25,1134.00,1133.25,1134.00,866,74,940.00
03/01/2005,11:14,1133.75,1134.00,1133.75,1134.00,354,248,602.00
03/01/2005,11:15,1133.75,1134.00,1133.75,1134.00,268,126,394.00
03/01/2005,11:16,1133.75,1134.00,1133.25,1133.25,52,641,693.00
03/01/2005,11:17,1133.25,1133.50,1133.25,1133.50,249,104,353.00
03/01/2005,11:18,1133.50,1133.75,1133.50,1133.50,11,32,43.00
03/01/2005,11:19,1133.50,1133.75,1133.25,1133.25,26,295,321.00
03/01/2005,11:20,1133.50,1133.75,1133.25,1133.50,128,214,342.00
03/01/2005,11:21,1133.75,1133.75,1133.50,1133.50,34,205,239.00
03/01/2005,11:22,1133.50,1133.50,1133.00,1133.00,103,995,1098.00
03/01/2005,11:23,1133.00,1133.50,1132.75,1133.25,346,445,791.00
03/01/2005,11:24,1133.25,1133.50,1133.00,1133.25,205,250,455.00
03/01/2005,11:25,1133.25,1133.50,1133.00,1133.25,68,69,137.00
03/01/2005,11:26,1133.25,1133.75,1133.00,1133.50,644,55,699.00
03/01/2005,11:27,1133.50,1133.75,1133.50,1133.75,418,278,696.00
03/01/2005,11:28,1133.75,1133.75,1133.25,1133.50,15,275,290.00
03/01/2005,11:29,1133.25,1133.50,1133.25,1133.25,8,21,29.00
03/01/2005,11:30,1133.25,1133.50,1133.25,1133.50,104,333,437.00
03/01/2005,11:31,1133.25,1133.50,1133.25,1133.50,8,1,9.00
03/01/2005,11:32,1133.50,1133.75,1133.25,1133.50,328,46,374.00
03/01/2005,11:33,1133.50,1133.75,1133.25,1133.75,59,21,80.00
03/01/2005,11:34,1133.50,1133.75,1133.50,1133.50,11,65,76.00
03/01/2005,11:35,1133.50,1133.50,1133.00,1133.25,20,566,586.00
03/01/2005,11:36,1133.00,1133.25,1133.00,1133.00,16,48,64.00
03/01/2005,11:37,1133.00,1133.25,1133.00,1133.00,7,251,258.00
03/01/2005,11:38,1133.00,1133.25,1132.75,1133.00,268,254,522.00
03/01/2005,11:39,1132.75,1132.75,1131.50,1131.75,1503,5205,6708.00
03/01/2005,11:40,1132.00,1132.00,1131.75,1132.00,543,280,823.00
03/01/2005,11:41,1131.75,1132.00,1131.75,1132.00,215,735,950.00
03/01/2005,11:42,1132.00,1132.00,1131.25,1131.50,663,1211,1874.00
03/01/2005,11:43,1131.75,1132.25,1131.50,1131.50,996,1214,2210.00
03/01/2005,11:44,1131.50,1132.25,1131.50,1132.25,974,161,1135.00
03/01/2005,11:45,1132.00,1132.25,1131.75,1132.00,181,1091,1272.00
03/01/2005,11:46,1132.00,1132.25,1131.75,1132.00,240,49,289.00
03/01/2005,11:47,1132.25,1132.25,1132.00,1132.25,638,68,706.00
03/01/2005,11:48,1132.25,1132.25,1132.00,1132.00,954,865,1819.00
03/01/2005,11:49,1132.25,1132.50,1132.00,1132.25,590,6,596.00
03/01/2005,11:50,1132.25,1132.50,1132.00,1132.50,223,567,790.00
03/01/2005,11:51,1132.50,1133.00,1131.50,1132.00,1206,1948,3154.00
03/01/2005,11:52,1132.00,1132.50,1131.75,1132.25,2048,178,2226.00
03/01/2005,11:53,1132.25,1132.25,1131.75,1132.00,13,1219,1232.00
03/01/2005,11:54,1132.00,1132.25,1131.75,1132.00,667,699,1366.00
03/01/2005,11:55,1132.00,1132.25,1132.00,1132.00,73,234,307.00
03/01/2005,11:56,1132.00,1133.25,1132.00,1133.00,2388,231,2619.00
03/01/2005,11:57,1133.00,1133.25,1132.75,1133.00,732,927,1659.00
03/01/2005,11:58,1133.00,1133.00,1132.75,1133.00,187,249,436.00
03/01/2005,11:59,1132.75,1133.00,1132.75,1133.00,133,21,154.00
03/01/2005,12:00,1132.75,1133.00,1132.50,1132.50,49,2115,2164.00
03/01/2005,12:01,1132.50,1132.75,1132.50,1132.50,26,390,416.00
03/01/2005,12:02,1132.50,1132.50,1132.25,1132.50,226,18,244.00
03/01/2005,12:03,1132.25,1133.00,1132.25,1133.00,421,388,809.00
03/01/2005,12:04,1133.00,1133.00,1132.50,1132.50,229,177,406.00
03/01/2005,12:05,1132.50,1133.00,1132.50,1132.75,284,33,317.00
03/01/2005,12:06,1133.00,1133.00,1132.75,1133.00,579,156,735.00
03/01/2005,12:07,1133.00,1133.25,1133.00,1133.25,1011,4,1015.00
03/01/2005,12:08,1133.25,1133.25,1133.00,1133.00,94,85,179.00
03/01/2005,12:09,1133.25,1133.25,1132.75,1132.75,12,328,340.00
03/01/2005,12:10,1133.00,1133.00,1132.75,1132.75,327,8,335.00
03/01/2005,12:11,1132.75,1133.00,1132.75,1133.00,2,109,111.00
03/01/2005,12:12,1132.75,1133.00,1132.25,1132.25,68,710,778.00
03/01/2005,12:13,1132.25,1132.50,1132.25,1132.25,276,50,326.00
03/01/2005,12:14,1132.25,1132.50,1132.00,1132.25,50,373,423.00
03/01/2005,12:15,1132.25,1132.50,1132.25,1132.25,9,254,263.00
03/01/2005,12:16,1132.25,1132.50,1132.00,1132.50,412,95,507.00
03/01/2005,12:17,1132.50,1132.50,1132.25,1132.25,39,82,121.00
03/01/2005,12:18,1132.25,1132.50,1132.00,1132.25,109,236,345.00
03/01/2005,12:19,1132.25,1132.25,1132.00,1132.25,60,9,69.00
03/01/2005,12:20,1132.00,1132.25,1130.50,1130.50,193,3729,3922.00
03/01/2005,12:21,1130.50,1131.50,1130.50,1131.50,1274,1451,2725.00
03/01/2005,12:22,1131.50,1131.50,1131.25,1131.25,49,510,559.00
03/01/2005,12:23,1131.25,1131.50,1131.25,1131.50,889,385,1274.00
03/01/2005,12:24,1131.50,1131.75,1131.25,1131.25,227,615,842.00
03/01/2005,12:25,1131.25,1131.25,1130.50,1130.75,332,1127,1459.00
03/01/2005,12:26,1130.75,1131.00,1130.50,1131.00,574,283,857.00
03/01/2005,12:27,1131.00,1131.00,1129.75,1130.25,1351,5250,6601.00
03/01/2005,12:28,1130.00,1130.50,1130.00,1130.50,745,1183,1928.00
03/01/2005,12:29,1130.50,1130.75,1130.25,1130.50,951,247,1198.00
03/01/2005,12:30,1130.50,1130.75,1130.25,1130.75,485,481,966.00
03/01/2005,12:31,1130.75,1131.00,1130.25,1130.75,723,330,1053.00
03/01/2005,12:32,1130.75,1131.25,1130.75,1131.00,654,309,963.00
03/01/2005,12:33,1131.25,1131.25,1130.75,1131.00,232,388,620.00
03/01/2005,12:34,1131.00,1131.25,1130.75,1131.25,359,114,473.00
03/01/2005,12:35,1131.25,1131.25,1131.00,1131.25,26,525,551.00
03/01/2005,12:36,1131.00,1131.25,1131.00,1131.25,69,240,309.00
03/01/2005,12:37,1131.25,1132.00,1131.00,1132.00,1135,108,1243.00
03/01/2005,12:38,1132.00,1132.50,1131.75,1132.25,1594,517,2111.00
03/01/2005,12:39,1132.25,1132.25,1131.50,1131.75,258,951,1209.00
03/01/2005,12:40,1131.75,1131.75,1131.25,1131.75,780,807,1587.00
03/01/2005,12:41,1131.50,1131.75,1131.50,1131.50,25,426,451.00
03/01/2005,12:42,1131.50,1131.75,1131.50,1131.75,19,42,61.00
03/01/2005,12:43,1131.75,1131.75,1131.50,1131.50,4,408,412.00
03/01/2005,12:44,1131.50,1132.00,1131.50,1132.00,473,31,504.00
03/01/2005,12:45,1132.00,1132.00,1131.50,1131.75,354,343,697.00
03/01/2005,12:46,1132.00,1132.00,1131.50,1131.75,16,959,975.00
03/01/2005,12:47,1131.75,1133.25,1131.50,1133.00,6206,805,7011.00
03/01/2005,12:48,1133.00,1133.00,1132.75,1133.00,1690,424,2114.00
03/01/2005,12:49,1133.00,1133.00,1132.75,1132.75,233,358,591.00
03/01/2005,12:50,1132.75,1133.00,1131.75,1132.00,531,2501,3032.00
03/01/2005,12:51,1132.00,1132.00,1131.50,1131.75,1328,1166,2494.00
03/01/2005,12:52,1131.75,1132.00,1131.75,1132.00,41,220,261.00
03/01/2005,12:53,1132.00,1132.00,1131.75,1132.00,76,432,508.00
03/01/2005,12:54,1131.75,1132.75,1131.75,1132.75,2258,200,2458.00
03/01/2005,12:55,1132.75,1133.00,1132.50,1132.50,135,877,1012.00
03/01/2005,12:56,1132.75,1132.75,1132.50,1132.50,186,93,279.00
03/01/2005,12:57,1132.50,1132.75,1132.50,1132.75,735,28,763.00
03/01/2005,12:58,1132.75,1132.75,1132.50,1132.50,265,9,274.00
03/01/2005,12:59,1132.75,1132.75,1132.50,1132.50,96,76,172.00
03/01/2005,13:00,1132.50,1132.75,1132.50,1132.50,144,803,947.00
03/01/2005,13:01,1132.50,1133.50,1132.50,1133.25,4001,448,4449.00
03/01/2005,13:02,1133.25,1133.50,1133.25,1133.25,1714,114,1828.00
03/01/2005,13:03,1133.50,1133.75,1133.00,1133.50,861,536,1397.00
03/01/2005,13:04,1133.75,1134.00,1133.25,1133.25,1477,1447,2924.00
03/01/2005,13:05,1133.50,1133.75,1133.25,1133.25,341,890,1231.00
03/01/2005,13:06,1133.25,1133.50,1133.00,1133.50,438,82,520.00
03/01/2005,13:07,1133.50,1134.00,1133.25,1133.50,1173,355,1528.00
03/01/2005,13:08,1133.50,1133.75,1133.00,1133.25,370,697,1067.00
03/01/2005,13:09,1133.25,1133.50,1133.25,1133.25,12,412,424.00
03/01/2005,13:10,1133.25,1133.50,1133.00,1133.00,129,749,878.00
03/01/2005,13:11,1133.00,1133.50,1133.00,1133.25,540,248,788.00
03/01/2005,13:12,1133.25,1134.00,1132.75,1133.50,2208,736,2944.00
03/01/2005,13:13,1133.50,1133.75,1133.25,1133.50,1173,674,1847.00
03/01/2005,13:14,1133.50,1133.50,1133.25,1133.25,910,326,1236.00
03/01/2005,13:15,1133.25,1133.50,1133.00,1133.00,8,627,635.00
03/01/2005,13:16,1133.00,1133.50,1132.75,1133.50,542,463,1005.00
03/01/2005,13:17,1133.50,1133.50,1133.25,1133.50,7,22,29.00
03/01/2005,13:18,1133.25,1133.75,1133.00,1133.00,549,669,1218.00
03/01/2005,13:19,1133.25,1133.50,1133.00,1133.50,490,99,589.00
03/01/2005,13:20,1133.50,1133.75,1133.25,1133.50,607,321,928.00
03/01/2005,13:21,1133.75,1133.75,1133.25,1133.50,273,206,479.00
03/01/2005,13:22,1133.50,1134.00,1133.25,1134.00,1709,131,1840.00
03/01/2005,13:23,1134.00,1134.25,1133.75,1134.00,1004,483,1487.00
03/01/2005,13:24,1133.75,1134.00,1133.50,1133.75,416,906,1322.00
03/01/2005,13:25,1133.75,1133.75,1133.50,1133.75,69,126,195.00
03/01/2005,13:26,1133.75,1133.75,1133.50,1133.50,879,211,1090.00
03/01/2005,13:27,1133.75,1134.00,1133.50,1133.75,290,233,523.00
03/01/2005,13:28,1134.00,1134.00,1133.25,1133.50,114,887,1001.00
03/01/2005,13:29,1133.25,1133.50,1132.75,1132.75,128,924,1052.00
03/01/2005,13:30,1132.75,1133.00,1132.50,1132.75,643,1047,1690.00
03/01/2005,13:31,1132.75,1133.00,1132.75,1132.75,73,138,211.00
03/01/2005,13:32,1133.00,1133.00,1132.75,1133.00,206,154,360.00
03/01/2005,13:33,1133.00,1133.00,1132.75,1132.75,123,31,154.00
03/01/2005,13:34,1132.75,1133.00,1132.75,1132.75,11,55,66.00
03/01/2005,13:35,1133.00,1133.00,1132.25,1132.75,808,2554,3362.00
03/01/2005,13:36,1132.75,1133.00,1132.50,1132.75,352,434,786.00
03/01/2005,13:37,1132.75,1133.00,1132.75,1133.00,216,3,219.00
03/01/2005,13:38,1133.00,1133.00,1132.50,1133.00,168,200,368.00
03/01/2005,13:39,1132.75,1133.00,1132.75,1132.75,47,60,107.00
03/01/2005,13:40,1133.00,1133.25,1132.75,1132.75,438,334,772.00
03/01/2005,13:41,1132.75,1133.00,1132.75,1133.00,378,404,782.00
03/01/2005,13:42,1133.00,1133.00,1132.75,1133.00,530,9,539.00
03/01/2005,13:43,1133.25,1133.25,1132.75,1133.00,95,817,912.00
03/01/2005,13:44,1133.00,1133.50,1132.75,1133.25,649,526,1175.00
03/01/2005,13:45,1133.25,1133.50,1133.00,1133.25,95,631,726.00
03/01/2005,13:46,1133.25,1133.25,1132.50,1132.75,128,1206,1334.00
03/01/2005,13:47,1132.75,1132.75,1132.50,1132.75,230,123,353.00
03/01/2005,13:48,1132.75,1132.75,1132.50,1132.75,141,7,148.00
03/01/2005,13:49,1132.75,1132.75,1132.50,1132.75,15,85,100.00
03/01/2005,13:50,1132.50,1132.75,1132.50,1132.50,3,45,48.00
03/01/2005,13:51,1132.75,1133.00,1132.50,1132.75,372,1160,1532.00
03/01/2005,13:52,1132.75,1132.75,1132.50,1132.75,311,504,815.00
03/01/2005,13:53,1132.75,1132.75,1131.75,1132.00,1506,1848,3354.00
03/01/2005,13:54,1132.00,1132.25,1131.75,1132.00,178,529,707.00
03/01/2005,13:55,1132.00,1132.25,1132.00,1132.00,173,93,266.00
03/01/2005,13:56,1132.00,1132.75,1131.75,1132.75,1123,235,1358.00
03/01/2005,13:57,1132.75,1132.75,1132.50,1132.50,91,20,111.00
03/01/2005,13:58,1132.50,1133.00,1132.50,1132.75,670,679,1349.00
03/01/2005,13:59,1132.75,1133.00,1132.50,1133.00,971,6,977.00
03/01/2005,14:00,1133.00,1133.50,1133.00,1133.50,655,18,673.00
03/01/2005,14:01,1133.50,1133.75,1133.25,1133.75,602,392,994.00
03/01/2005,14:02,1133.50,1133.75,1133.50,1133.75,164,214,378.00
03/01/2005,14:03,1133.50,1134.25,1133.50,1134.00,2483,491,2974.00
03/01/2005,14:04,1134.00,1134.50,1133.75,1134.00,1341,593,1934.00
03/01/2005,14:05,1134.00,1134.25,1133.75,1134.00,120,757,877.00
03/01/2005,14:06,1134.00,1134.00,1133.50,1133.50,53,772,825.00
03/01/2005,14:07,1133.50,1134.00,1133.50,1133.75,678,196,874.00
03/01/2005,14:08,1134.00,1134.00,1133.50,1133.75,75,393,468.00
03/01/2005,14:09,1133.50,1134.00,1133.50,1133.75,424,90,514.00
03/01/2005,14:10,1133.75,1134.75,1133.75,1134.50,2777,544,3321.00
03/01/2005,14:11,1134.25,1135.00,1134.25,1134.75,927,1089,2016.00
03/01/2005,14:12,1134.75,1135.00,1134.25,1134.75,1038,983,2021.00
03/01/2005,14:13,1135.00,1135.00,1134.75,1134.75,399,1440,1839.00
03/01/2005,14:14,1134.75,1135.00,1134.50,1134.50,122,491,613.00
03/01/2005,14:15,1134.75,1135.50,1134.50,1135.50,3987,293,4280.00
03/01/2005,14:16,1135.50,1135.75,1135.25,1135.25,2604,1930,4534.00
03/01/2005,14:17,1135.25,1135.50,1135.00,1135.25,856,2362,3218.00
03/01/2005,14:18,1135.00,1135.25,1135.00,1135.00,122,776,898.00
03/01/2005,14:19,1135.00,1135.25,1134.75,1134.75,54,595,649.00
03/01/2005,14:20,1134.75,1135.00,1134.75,1134.75,698,456,1154.00
03/01/2005,14:21,1135.00,1135.00,1134.75,1135.00,440,64,504.00
03/01/2005,14:22,1134.75,1135.00,1134.75,1135.00,1391,94,1485.00
03/01/2005,14:23,1135.00,1135.25,1134.75,1135.00,919,172,1091.00
03/01/2005,14:24,1134.75,1135.00,1134.75,1135.00,148,29,177.00
03/01/2005,14:25,1135.00,1135.00,1134.50,1134.50,78,2580,2658.00
03/01/2005,14:26,1134.50,1134.75,1134.00,1134.50,999,1758,2757.00
03/01/2005,14:27,1134.50,1134.50,1134.25,1134.25,633,98,731.00
03/01/2005,14:28,1134.25,1135.00,1134.25,1135.00,1741,95,1836.00
03/01/2005,14:29,1135.00,1135.00,1134.75,1134.75,804,42,846.00
03/01/2005,14:30,1135.00,1135.75,1134.75,1135.50,3584,433,4017.00
03/01/2005,14:31,1135.50,1136.25,1135.50,1135.75,3852,1333,5185.00
03/01/2005,14:32,1135.75,1135.75,1135.50,1135.75,1094,436,1530.00
03/01/2005,14:33,1135.75,1135.75,1135.50,1135.75,403,181,584.00
03/01/2005,14:34,1135.75,1135.75,1135.25,1135.25,324,1545,1869.00
03/01/2005,14:35,1135.25,1135.50,1135.25,1135.25,79,313,392.00
03/01/2005,14:36,1135.50,1135.50,1135.25,1135.25,11,220,231.00
03/01/2005,14:37,1135.25,1135.25,1135.00,1135.00,67,906,973.00
03/01/2005,14:38,1135.00,1135.25,1134.75,1135.00,596,1111,1707.00
03/01/2005,14:39,1135.25,1135.25,1135.00,1135.00,40,208,248.00
03/01/2005,14:40,1135.25,1135.50,1135.00,1135.00,784,869,1653.00
03/01/2005,14:41,1135.00,1135.00,1134.25,1134.50,1357,2415,3772.00
03/01/2005,14:42,1134.25,1134.50,1133.75,1134.00,665,1778,2443.00
03/01/2005,14:43,1134.00,1134.25,1134.00,1134.00,108,700,808.00
03/01/2005,14:44,1134.00,1134.25,1134.00,1134.25,72,52,124.00
03/01/2005,14:45,1134.25,1134.50,1133.75,1133.75,1231,681,1912.00
03/01/2005,14:46,1133.75,1134.00,1133.50,1134.00,1016,832,1848.00
03/01/2005,14:47,1134.00,1134.25,1133.75,1134.25,320,128,448.00
03/01/2005,14:48,1134.25,1134.25,1134.00,1134.00,164,201,365.00
03/01/2005,14:49,1134.00,1134.25,1134.00,1134.00,98,463,561.00
03/01/2005,14:50,1134.00,1134.00,1133.75,1133.75,446,523,969.00
03/01/2005,14:51,1133.75,1134.00,1133.50,1133.50,341,798,1139.00
03/01/2005,14:52,1133.75,1134.00,1133.50,1133.75,771,299,1070.00
03/01/2005,14:53,1133.75,1133.75,1133.50,1133.75,391,18,409.00
03/01/2005,14:54,1133.50,1133.75,1133.50,1133.50,218,42,260.00
03/01/2005,14:55,1133.50,1134.00,1133.50,1133.75,940,334,1274.00
03/01/2005,14:56,1134.00,1134.00,1133.75,1134.00,247,72,319.00
03/01/2005,14:57,1134.00,1134.00,1133.50,1133.75,1018,771,1789.00
03/01/2005,14:58,1133.75,1134.00,1133.50,1133.75,1058,810,1868.00
03/01/2005,14:59,1133.75,1134.00,1133.75,1134.00,784,34,818.00
03/01/2005,15:00,1134.00,1134.00,1133.50,1134.00,4694,2404,7098.00
03/01/2005,15:01,1134.00,1134.25,1133.75,1134.25,1419,1598,3017.00
03/01/2005,15:02,1134.25,1134.25,1134.00,1134.00,308,624,932.00
03/01/2005,15:03,1134.00,1134.25,1134.00,1134.00,306,160,466.00
03/01/2005,15:04,1134.00,1134.50,1134.00,1134.25,1421,501,1922.00
03/01/2005,15:05,1134.25,1134.50,1134.25,1134.25,227,245,472.00
03/01/2005,15:06,1134.25,1134.25,1134.00,1134.25,153,1314,1467.00
03/01/2005,15:07,1134.00,1134.25,1134.00,1134.25,495,678,1173.00
03/01/2005,15:08,1134.25,1134.50,1134.00,1134.25,1200,880,2080.00
03/01/2005,15:09,1134.25,1134.25,1134.00,1134.25,187,96,283.00
03/01/2005,15:10,1134.25,1134.25,1134.00,1134.00,120,242,362.00
03/01/2005,15:11,1134.00,1134.25,1134.00,1134.00,161,818,979.00
03/01/2005,15:12,1134.25,1134.25,1133.75,1133.75,45,1503,1548.00
03/01/2005,15:13,1134.00,1134.00,1133.75,1133.75,160,235,395.00
03/01/2005,15:14,1133.75,1134.00,1133.50,1133.75,156,2924,3080.00
03/01/2005,15:15,1133.50,1133.75,1133.00,1133.00,3754,2783,6537.00
03/01/2005,15:16,1133.25,1133.25,1133.00,1133.25,87,6,93.00
03/01/2005,15:31,1133.25,1133.50,1133.00,1133.25,76,66,142.00
03/01/2005,15:32,1133.25,1133.25,1133.00,1133.25,2,4,6.00
03/01/2005,15:33,1133.25,1133.25,1132.75,1133.00,9,315,324.00
03/01/2005,15:34,1132.75,1133.00,1132.50,1132.50,11,110,121.00
03/01/2005,15:35,1132.50,1132.50,1132.25,1132.50,98,310,408.00
03/01/2005,15:36,1132.50,1132.50,1132.00,1132.25,161,254,415.00
03/01/2005,15:37,1132.25,1132.25,1132.00,1132.25,73,2,75.00
03/01/2005,15:38,1132.00,1132.25,1132.00,1132.00,1,187,188.00
03/01/2005,15:39,1131.75,1132.00,1131.75,1132.00,34,73,107.00
03/01/2005,15:40,1132.00,1132.00,1132.00,1132.00,153,0,153.00
03/01/2005,15:41,1131.75,1132.00,1131.50,1131.75,111,136,247.00
03/01/2005,15:42,1132.00,1132.00,1131.75,1131.75,20,45,65.00
03/01/2005,15:43,1131.75,1132.00,1131.75,1132.00,62,2,64.00
03/01/2005,15:44,1131.75,1132.00,1131.50,1131.50,60,395,455.00
03/01/2005,15:45,1131.50,1131.50,1131.25,1131.25,0,27,27.00
03/01/2005,15:46,1131.25,1131.50,1131.25,1131.25,125,102,227.00
03/01/2005,15:47,1131.25,1131.25,1131.00,1131.00,83,276,359.00
03/01/2005,15:48,1131.00,1131.00,1130.75,1131.00,323,123,446.00
03/01/2005,15:49,1131.00,1131.25,1131.00,1131.25,63,42,105.00
03/01/2005,15:50,1131.25,1131.50,1131.00,1131.25,21,20,41.00
03/01/2005,15:51,1131.25,1131.25,1131.25,1131.25,35,0,35.00
03/01/2005,15:52,1131.25,1131.25,1131.00,1131.00,60,4,64.00
03/01/2005,15:53,1131.25,1131.25,1131.00,1131.25,22,27,49.00
03/01/2005,15:54,1131.25,1131.25,1131.00,1131.25,20,4,24.00
03/01/2005,15:55,1131.25,1131.25,1131.25,1131.25,17,0,17.00
03/01/2005,15:56,1131.25,1131.25,1131.00,1131.00,3,3,6.00
03/01/2005,15:57,1131.00,1131.00,1131.00,1131.00,0,112,112.00
03/01/2005,15:58,1131.00,1131.00,1130.75,1130.75,0,63,63.00
03/01/2005,15:59,1130.75,1131.00,1130.75,1131.00,39,3,42.00
03/01/2005,16:00,1131.00,1131.00,1130.75,1131.00,79,5,84.00
03/01/2005,17:01,1131.00,1131.25,1131.00,1131.25,35,0,35.00
03/01/2005,17:02,1131.25,1131.25,1131.00,1131.25,17,6,23.00
03/01/2005,17:03,1131.25,1131.25,1131.00,1131.00,50,7,57.00
03/01/2005,17:04,1131.25,1131.25,1131.25,1131.25,9,0,9.00
03/01/2005,17:05,1131.25,1131.25,1131.25,1131.25,25,0,25.00
03/01/2005,17:06,1131.00,1131.25,1131.00,1131.25,6,4,10.00
03/01/2005,17:07,1131.25,1131.25,1131.25,1131.25,6,0,6.00
03/01/2005,17:08,1131.25,1131.25,1131.25,1131.25,3,0,3.00
03/01/2005,17:12,1131.25,1131.50,1131.25,1131.50,53,0,53.00
03/01/2005,17:14,1131.50,1131.50,1131.50,1131.50,1,0,1.00
03/01/2005,17:15,1131.25,1131.25,1131.25,1131.25,0,1,1.00
03/01/2005,17:16,1131.25,1131.25,1131.25,1131.25,0,3,3.00
03/01/2005,17:19,1131.50,1131.50,1131.50,1131.50,3,0,3.00
03/01/2005,17:20,1131.25,1131.25,1131.25,1131.25,0,2,2.00
03/01/2005,17:22,1131.50,1131.50,1131.50,1131.50,1,0,1.00
03/01/2005,17:23,1131.25,1131.25,1131.25,1131.25,0,1,1.00
03/01/2005,17:24,1131.25,1131.25,1131.25,1131.25,0,1,1.00
03/01/2005,17:25,1131.50,1131.50,1131.25,1131.25,1,1,2.00
03/01/2005,17:27,1131.50,1131.50,1131.50,1131.50,31,0,31.00
03/01/2005,17:29,1131.25,1131.25,1131.25,1131.25,0,6,6.00
03/01/2005,17:32,1131.25,1131.25,1131.25,1131.25,0,1,1.00
03/01/2005,17:33,1131.50,1131.50,1131.50,1131.50,6,0,6.00
03/01/2005,17:35,1131.50,1131.50,1131.50,1131.50,6,0,6.00
03/01/2005,17:36,1131.50,1131.50,1131.25,1131.25,1,1,2.00
03/01/2005,17:39,1131.25,1131.25,1131.25,1131.25,0,1,1.00
03/01/2005,17:41,1131.25,1131.25,1131.25,1131.25,0,12,12.00
03/01/2005,17:43,1131.50,1131.50,1131.25,1131.25,1,1,2.00
03/01/2005,17:48,1131.50,1131.50,1131.50,1131.50,2,0,2.00
03/01/2005,17:50,1131.50,1131.50,1131.50,1131.50,6,0,6.00
03/01/2005,17:51,1131.50,1131.50,1131.50,1131.50,3,0,3.00
03/01/2005,17:52,1131.50,1131.50,1131.50,1131.50,1,0,1.00
03/01/2005,17:56,1131.50,1131.50,1131.50,1131.50,2,0,2.00
03/01/2005,17:57,1131.50,1131.50,1131.50,1131.50,3,0,3.00
03/01/2005,18:00,1131.50,1131.50,1131.50,1131.50,2,0,2.00
03/01/2005,18:01,1131.25,1131.25,1131.25,1131.25,0,2,2.00
03/01/2005,18:03,1131.50,1131.50,1131.50,1131.50,24,0,24.00
03/01/2005,18:04,1131.50,1131.50,1131.50,1131.50,4,0,4.00
03/01/2005,18:05,1131.50,1131.50,1131.50,1131.50,1,0,1.00
03/01/2005,18:07,1131.50,1131.50,1131.50,1131.50,1,0,1.00
03/01/2005,18:08,1131.50,1131.50,1131.25,1131.25,2,3,5.00
03/01/2005,18:10,1131.50,1131.50,1131.50,1131.50,26,0,26.00
03/01/2005,18:12,1131.50,1131.50,1131.50,1131.50,7,0,7.00
03/01/2005,18:13,1131.50,1131.50,1131.50,1131.50,1,0,1.00
03/01/2005,18:14,1131.50,1131.50,1131.50,1131.50,4,0,4.00
03/01/2005,18:17,1131.50,1131.50,1131.50,1131.50,1,0,1.00
03/01/2005,18:20,1131.50,1131.50,1131.50,1131.50,2,0,2.00
03/01/2005,18:21,1131.50,1131.50,1131.50,1131.50,5,0,5.00
03/01/2005,18:29,1131.50,1131.50,1131.50,1131.50,5,0,5.00
03/01/2005,18:32,1131.50,1131.50,1131.25,1131.25,1,56,57.00
03/01/2005,18:33,1131.25,1131.25,1131.25,1131.25,0,10,10.00
03/01/2005,18:34,1131.25,1131.25,1131.25,1131.25,0,2,2.00
03/01/2005,18:39,1131.00,1131.00,1130.75,1131.00,1,204,205.00
03/01/2005,18:40,1131.00,1131.00,1131.00,1131.00,52,0,52.00
03/01/2005,18:41,1130.75,1131.00,1130.75,1131.00,3,2,5.00
03/01/2005,18:42,1131.00,1131.00,1131.00,1131.00,40,0,40.00
03/01/2005,18:43,1131.00,1131.00,1131.00,1131.00,14,0,14.00
03/01/2005,18:44,1131.00,1131.00,1131.00,1131.00,2,0,2.00
03/01/2005,18:45,1130.75,1130.75,1130.75,1130.75,0,2,2.00
03/01/2005,18:48,1131.00,1131.00,1131.00,1131.00,23,0,23.00
03/01/2005,18:50,1130.75,1130.75,1130.75,1130.75,0,5,5.00
03/01/2005,18:51,1131.00,1131.00,1131.00,1131.00,1,0,1.00
03/01/2005,18:52,1131.00,1131.00,1131.00,1131.00,1,0,1.00
03/01/2005,18:56,1131.00,1131.00,1130.75,1130.75,1,1,2.00
03/01/2005,18:58,1130.75,1130.75,1130.75,1130.75,0,4,4.00
03/01/2005,18:59,1130.75,1130.75,1130.75,1130.75,0,2,2.00
03/01/2005,19:01,1131.00,1131.00,1130.75,1130.75,2,4,6.00
03/01/2005,19:02,1130.75,1130.75,1130.75,1130.75,0,1,1.00
03/01/2005,19:03,1131.00,1131.00,1131.00,1131.00,6,0,6.00
03/01/2005,19:04,1130.75,1130.75,1130.75,1130.75,0,5,5.00
03/01/2005,19:05,1131.00,1131.00,1131.00,1131.00,5,0,5.00
03/01/2005,19:07,1131.00,1131.25,1131.00,1131.00,46,2,48.00
03/01/2005,19:10,1131.00,1131.00,1131.00,1131.00,0,1,1.00
03/01/2005,19:13,1130.75,1130.75,1130.75,1130.75,0,1,1.00
03/01/2005,19:26,1131.00,1131.00,1131.00,1131.00,10,0,10.00
03/01/2005,19:27,1131.00,1131.00,1131.00,1131.00,1,0,1.00
03/01/2005,19:28,1131.00,1131.00,1131.00,1131.00,10,0,10.00
03/01/2005,19:29,1131.00,1131.00,1131.00,1131.00,3,0,3.00
03/01/2005,19:31,1131.00,1131.00,1131.00,1131.00,1,0,1.00
03/01/2005,19:32,1131.00,1131.00,1131.00,1131.00,4,0,4.00
03/01/2005,19:33,1131.00,1131.00,1131.00,1131.00,10,0,10.00
03/01/2005,19:34,1131.00,1131.00,1131.00,1131.00,7,0,7.00
03/01/2005,19:35,1131.00,1131.00,1131.00,1131.00,1,0,1.00
03/01/2005,19:42,1131.00,1131.00,1131.00,1131.00,1,0,1.00
03/01/2005,19:45,1131.00,1131.00,1131.00,1131.00,1,0,1.00
03/01/2005,19:47,1131.00,1131.00,1131.00,1131.00,2,0,2.00
03/01/2005,19:49,1131.00,1131.00,1131.00,1131.00,1,0,1.00
03/01/2005,19:51,1131.00,1131.00,1131.00,1131.00,1,0,1.00
03/01/2005,19:52,1130.75,1130.75,1130.75,1130.75,0,1,1.00
03/01/2005,19:54,1130.75,1130.75,1130.75,1130.75,0,4,4.00
03/01/2005,19:55,1130.75,1130.75,1130.75,1130.75,0,1,1.00
03/01/2005,20:00,1131.00,1131.00,1131.00,1131.00,1,0,1.00
03/01/2005,20:01,1131.00,1131.00,1130.75,1130.75,1,26,27.00
03/01/2005,20:02,1130.75,1130.75,1130.50,1130.50,0,25,25.00
03/01/2005,20:04,1130.50,1130.50,1130.50,1130.50,0,2,2.00
03/01/2005,20:05,1130.75,1130.75,1130.75,1130.75,2,0,2.00
03/01/2005,20:07,1130.75,1130.75,1130.75,1130.75,3,0,3.00
03/01/2005,20:12,1130.75,1130.75,1130.75,1130.75,1,0,1.00
03/01/2005,20:25,1131.00,1131.00,1130.75,1130.75,1,1,2.00
03/01/2005,20:26,1131.00,1131.00,1130.75,1130.75,1,1,2.00
03/01/2005,20:29,1130.75,1130.75,1130.75,1130.75,0,1,1.00
03/01/2005,20:33,1130.75,1130.75,1130.75,1130.75,0,1,1.00
03/01/2005,20:34,1131.00,1131.00,1131.00,1131.00,122,0,122.00
03/01/2005,20:35,1131.00,1131.00,1131.00,1131.00,34,0,34.00
03/01/2005,20:38,1131.00,1131.00,1131.00,1131.00,1,0,1.00
03/01/2005,20:39,1131.00,1131.00,1131.00,1131.00,6,0,6.00
03/01/2005,20:42,1131.00,1131.00,1131.00,1131.00,4,0,4.00
03/01/2005,20:48,1131.00,1131.00,1131.00,1131.00,5,0,5.00
03/01/2005,20:58,1131.00,1131.00,1131.00,1131.00,3,0,3.00
03/01/2005,20:59,1130.75,1130.75,1130.75,1130.75,0,1,1.00
03/01/2005,21:03,1130.75,1130.75,1130.75,1130.75,0,6,6.00
03/01/2005,21:04,1130.75,1131.00,1130.75,1131.00,1,2,3.00
03/01/2005,21:14,1131.00,1131.00,1131.00,1131.00,1,0,1.00
03/01/2005,21:23,1131.00,1131.00,1131.00,1131.00,1,0,1.00
03/01/2005,21:30,1131.00,1131.00,1131.00,1131.00,1,0,1.00
03/01/2005,21:34,1130.75,1130.75,1130.75,1130.75,0,14,14.00
03/01/2005,21:38,1130.75,1130.75,1130.75,1130.75,0,1,1.00
03/01/2005,21:39,1130.75,1130.75,1130.75,1130.75,0,6,6.00
03/01/2005,21:40,1130.75,1130.75,1130.75,1130.75,0,1,1.00
03/01/2005,21:41,1130.75,1130.75,1130.75,1130.75,0,1,1.00
03/01/2005,21:46,1130.75,1130.75,1130.75,1130.75,0,6,6.00
03/01/2005,21:47,1130.75,1130.75,1130.75,1130.75,0,1,1.00
03/01/2005,21:48,1130.75,1130.75,1130.50,1130.50,0,11,11.00
03/01/2005,21:49,1130.50,1130.50,1130.50,1130.50,0,1,1.00
03/01/2005,21:52,1130.75,1130.75,1130.50,1130.50,4,6,10.00
03/01/2005,21:53,1130.75,1130.75,1130.50,1130.50,1,2,3.00
03/01/2005,21:55,1130.75,1130.75,1130.75,1130.75,1,0,1.00
03/01/2005,21:57,1130.75,1130.75,1130.75,1130.75,1,0,1.00
03/01/2005,21:59,1130.50,1130.50,1130.50,1130.50,0,1,1.00
03/01/2005,22:00,1130.75,1130.75,1130.75,1130.75,1,0,1.00
03/01/2005,22:01,1130.75,1131.00,1130.75,1131.00,3,0,3.00
03/01/2005,22:04,1130.75,1130.75,1130.75,1130.75,0,2,2.00
03/01/2005,22:05,1131.00,1131.00,1131.00,1131.00,5,0,5.00
03/01/2005,22:08,1131.00,1131.00,1131.00,1131.00,1,0,1.00
03/01/2005,22:13,1130.75,1130.75,1130.75,1130.75,0,6,6.00
03/01/2005,22:14,1130.75,1131.00,1130.75,1131.00,50,6,56.00
03/01/2005,22:16,1130.75,1130.75,1130.75,1130.75,0,4,4.00
03/01/2005,22:20,1130.75,1130.75,1130.75,1130.75,0,15,15.00
03/01/2005,22:21,1130.75,1130.75,1130.75,1130.75,0,20,20.00
03/01/2005,22:22,1130.75,1130.75,1130.75,1130.75,0,12,12.00
03/01/2005,22:23,1130.75,1130.75,1130.75,1130.75,0,11,11.00
03/01/2005,22:26,1130.75,1130.75,1130.75,1130.75,0,18,18.00
03/01/2005,22:28,1130.75,1130.75,1130.75,1130.75,0,2,2.00
03/01/2005,22:30,1130.75,1130.75,1130.75,1130.75,0,2,2.00
03/01/2005,22:31,1130.75,1130.75,1130.75,1130.75,0,4,4.00
03/01/2005,22:32,1130.75,1130.75,1130.75,1130.75,0,2,2.00
03/01/2005,22:34,1130.75,1130.75,1130.75,1130.75,0,10,10.00
03/01/2005,22:37,1130.75,1130.75,1130.75,1130.75,0,1,1.00
03/01/2005,22:45,1130.75,1130.75,1130.75,1130.75,0,1,1.00
03/01/2005,22:47,1130.75,1130.75,1130.75,1130.75,0,1,1.00
03/01/2005,22:49,1130.75,1130.75,1130.75,1130.75,0,1,1.00
03/01/2005,22:50,1130.75,1130.75,1130.75,1130.75,0,2,2.00
03/01/2005,22:51,1130.75,1130.75,1130.75,1130.75,0,2,2.00
03/01/2005,22:58,1130.75,1130.75,1130.75,1130.75,0,3,3.00
03/01/2005,23:03,1130.75,1130.75,1130.75,1130.75,0,9,9.00
03/01/2005,23:04,1130.75,1130.75,1130.75,1130.75,0,5,5.00
03/01/2005,23:10,1130.75,1130.75,1130.75,1130.75,0,14,14.00
03/01/2005,23:11,1130.75,1130.75,1130.75,1130.75,0,60,60.00
03/01/2005,23:18,1131.00,1131.00,1131.00,1131.00,3,0,3.00
03/01/2005,23:19,1131.00,1131.00,1131.00,1131.00,101,0,101.00
03/01/2005,23:20,1131.00,1131.00,1131.00,1131.00,100,0,100.00
03/01/2005,23:23,1131.00,1131.00,1131.00,1131.00,1,0,1.00
03/01/2005,23:25,1131.00,1131.00,1130.75,1130.75,2,20,22.00
03/01/2005,23:26,1130.75,1130.75,1130.75,1130.75,0,11,11.00
03/01/2005,23:27,1130.75,1130.75,1130.75,1130.75,0,15,15.00
03/01/2005,23:29,1130.75,1130.75,1130.75,1130.75,0,5,5.00
03/01/2005,23:31,1130.75,1130.75,1130.75,1130.75,0,1,1.00
03/01/2005,23:33,1131.00,1131.00,1131.00,1131.00,1,0,1.00
03/01/2005,23:37,1130.75,1130.75,1130.75,1130.75,0,50,50.00
03/01/2005,23:38,1130.75,1130.75,1130.75,1130.75,0,8,8.00
03/01/2005,23:39,1130.75,1130.75,1130.50,1130.50,0,53,53.00
03/01/2005,23:40,1130.50,1130.50,1130.50,1130.50,0,1,1.00
03/01/2005,23:43,1130.75,1131.00,1130.75,1131.00,16,0,16.00
03/01/2005,23:44,1130.75,1130.75,1130.50,1130.50,0,2,2.00
03/01/2005,23:46,1130.75,1130.75,1130.75,1130.75,5,0,5.00
03/01/2005,23:49,1131.00,1131.00,1131.00,1131.00,2,0,2.00
03/01/2005,23:51,1130.75,1130.75,1130.75,1130.75,0,11,11.00
03/01/2005,23:55,1130.75,1130.75,1130.75,1130.75,0,20,20.00
03/02/2005,00:00,1131.00,1131.00,1131.00,1131.00,1,0,1.00
03/02/2005,00:02,1131.00,1131.25,1131.00,1131.25,10,0,10.00
03/02/2005,00:04,1131.00,1131.00,1131.00,1131.00,0,1,1.00
03/02/2005,00:11,1130.75,1130.75,1130.75,1130.75,0,1,1.00
03/02/2005,00:21,1130.75,1130.75,1130.75,1130.75,0,39,39.00
03/02/2005,00:25,1130.75,1130.75,1130.75,1130.75,0,1,1.00
03/02/2005,00:27,1130.75,1130.75,1130.75,1130.75,0,4,4.00
03/02/2005,00:30,1130.75,1130.75,1130.75,1130.75,0,6,6.00
03/02/2005,00:33,1130.50,1130.50,1130.50,1130.50,0,2,2.00
03/02/2005,00:34,1130.75,1130.75,1130.75,1130.75,21,0,21.00
03/02/2005,00:36,1130.75,1130.75,1130.75,1130.75,7,0,7.00
03/02/2005,00:37,1130.75,1130.75,1130.75,1130.75,1,0,1.00
03/02/2005,00:40,1130.75,1130.75,1130.75,1130.75,1,0,1.00
03/02/2005,00:43,1130.50,1130.50,1130.50,1130.50,0,1,1.00
03/02/2005,00:44,1130.50,1130.50,1130.50,1130.50,0,11,11.00
03/02/2005,00:49,1130.75,1130.75,1130.75,1130.75,25,0,25.00
03/02/2005,00:51,1131.00,1131.00,1131.00,1131.00,25,0,25.00
03/02/2005,00:52,1131.00,1131.00,1131.00,1131.00,4,0,4.00
03/02/2005,00:59,1130.75,1130.75,1130.75,1130.75,0,30,30.00
03/02/2005,01:00,1130.75,1130.75,1130.50,1130.50,0,2,2.00
03/02/2005,01:02,1130.50,1130.50,1130.50,1130.50,0,1,1.00
03/02/2005,01:06,1130.75,1130.75,1130.50,1130.50,1,82,83.00
03/02/2005,01:07,1130.50,1130.50,1130.50,1130.50,0,3,3.00
03/02/2005,01:08,1130.50,1130.50,1130.25,1130.50,2,28,30.00
03/02/2005,01:10,1130.25,1130.25,1130.25,1130.25,0,51,51.00
03/02/2005,01:11,1130.25,1130.25,1130.25,1130.25,0,58,58.00
03/02/2005,01:12,1130.25,1130.25,1130.25,1130.25,0,30,30.00
03/02/2005,01:13,1130.25,1130.25,1130.00,1130.00,0,27,27.00
03/02/2005,01:14,1130.25,1130.25,1130.00,1130.25,8,7,15.00
03/02/2005,01:15,1130.50,1130.50,1130.50,1130.50,2,0,2.00
03/02/2005,01:18,1130.25,1130.25,1130.25,1130.25,0,5,5.00
03/02/2005,01:19,1130.25,1130.25,1130.25,1130.25,0,1,1.00
03/02/2005,01:20,1130.25,1130.25,1130.25,1130.25,0,5,5.00
03/02/2005,01:21,1130.25,1130.25,1130.25,1130.25,0,23,23.00
03/02/2005,01:22,1130.25,1130.25,1130.00,1130.25,4,3,7.00
03/02/2005,01:23,1130.25,1130.25,1130.00,1130.00,69,3,72.00
03/02/2005,01:24,1130.00,1130.00,1130.00,1130.00,0,1,1.00
03/02/2005,01:26,1130.00,1130.00,1130.00,1130.00,0,20,20.00
03/02/2005,01:27,1130.00,1130.00,1130.00,1130.00,0,168,168.00
03/02/2005,01:28,1130.00,1130.00,1130.00,1130.00,0,1,1.00
03/02/2005,01:30,1130.25,1130.25,1130.25,1130.25,37,0,37.00
03/02/2005,01:32,1130.50,1130.50,1130.50,1130.50,1,0,1.00
03/02/2005,01:33,1130.50,1130.50,1130.50,1130.50,1,0,1.00
03/02/2005,01:35,1130.50,1130.50,1130.50,1130.50,2,0,2.00
03/02/2005,01:44,1130.50,1130.50,1130.50,1130.50,1,0,1.00
03/02/2005,01:47,1130.25,1130.50,1130.25,1130.50,2,5,7.00
03/02/2005,01:49,1130.25,1130.50,1130.25,1130.50,2,1,3.00
03/02/2005,01:50,1130.50,1130.50,1130.50,1130.50,32,0,32.00
03/02/2005,01:51,1130.50,1130.50,1130.50,1130.50,30,0,30.00
03/02/2005,01:52,1130.75,1130.75,1130.75,1130.75,10,0,10.00
03/02/2005,01:53,1130.75,1130.75,1130.75,1130.75,5,0,5.00
03/02/2005,01:54,1130.50,1130.50,1130.50,1130.50,0,2,2.00
03/02/2005,01:55,1130.75,1130.75,1130.75,1130.75,1,0,1.00
03/02/2005,01:57,1130.75,1130.75,1130.75,1130.75,15,0,15.00
03/02/2005,01:59,1130.75,1130.75,1130.75,1130.75,4,0,4.00
03/02/2005,02:00,1130.75,1130.75,1130.75,1130.75,1,0,1.00
03/02/2005,02:01,1130.50,1130.75,1130.50,1130.75,48,2,50.00
03/02/2005,02:02,1130.75,1131.00,1130.75,1130.75,8,52,60.00
03/02/2005,02:03,1130.75,1130.75,1130.50,1130.50,0,43,43.00
03/02/2005,02:04,1130.75,1130.75,1130.75,1130.75,12,0,12.00
03/02/2005,02:05,1130.75,1130.75,1130.75,1130.75,2,0,2.00
03/02/2005,02:06,1130.75,1130.75,1130.75,1130.75,12,0,12.00
03/02/2005,02:07,1130.75,1130.75,1130.75,1130.75,12,0,12.00
03/02/2005,02:09,1131.00,1131.00,1130.75,1130.75,3,30,33.00
03/02/2005,02:10,1131.00,1131.00,1131.00,1131.00,101,0,101.00
03/02/2005,02:11,1130.75,1130.75,1130.75,1130.75,0,73,73.00
03/02/2005,02:12,1130.75,1130.75,1130.75,1130.75,0,41,41.00
03/02/2005,02:13,1130.50,1130.50,1130.50,1130.50,0,225,225.00
03/02/2005,02:14,1130.50,1130.75,1130.50,1130.75,56,12,68.00
03/02/2005,02:15,1131.00,1131.00,1130.50,1130.75,31,106,137.00
03/02/2005,02:16,1130.75,1131.00,1130.75,1130.75,66,26,92.00
03/02/2005,02:17,1130.75,1131.00,1130.75,1131.00,3,2,5.00
03/02/2005,02:18,1131.00,1131.00,1131.00,1131.00,37,0,37.00
03/02/2005,02:19,1130.75,1130.75,1130.50,1130.75,10,24,34.00
03/02/2005,02:20,1130.75,1130.75,1130.75,1130.75,11,0,11.00
03/02/2005,02:21,1130.50,1130.75,1130.50,1130.75,2,2,4.00
03/02/2005,02:22,1131.00,1131.00,1131.00,1131.00,3,0,3.00
03/02/2005,02:23,1130.75,1130.75,1130.50,1130.50,0,44,44.00
03/02/2005,02:24,1130.50,1130.50,1130.50,1130.50,0,22,22.00
03/02/2005,02:25,1130.50,1130.50,1130.25,1130.25,5,127,132.00
03/02/2005,02:26,1130.25,1130.25,1130.25,1130.25,0,5,5.00
03/02/2005,02:27,1130.50,1130.50,1130.50,1130.50,1,0,1.00
03/02/2005,02:28,1130.50,1130.50,1130.50,1130.50,3,0,3.00
03/02/2005,02:30,1130.50,1130.50,1130.25,1130.25,1,39,40.00
03/02/2005,02:31,1130.25,1130.25,1130.00,1130.00,0,247,247.00
03/02/2005,02:32,1130.00,1130.00,1129.75,1129.75,0,360,360.00
03/02/2005,02:33,1129.75,1129.75,1129.75,1129.75,0,54,54.00
03/02/2005,02:34,1129.75,1129.75,1129.50,1129.50,0,101,101.00
03/02/2005,02:35,1129.75,1129.75,1129.75,1129.75,62,0,62.00
03/02/2005,02:36,1129.75,1130.00,1129.75,1129.75,26,12,38.00
03/02/2005,02:37,1130.00,1130.00,1129.75,1129.75,1,57,58.00
03/02/2005,02:39,1129.75,1129.75,1129.75,1129.75,0,118,118.00
03/02/2005,02:40,1129.75,1129.75,1129.75,1129.75,0,1,1.00
03/02/2005,02:41,1129.75,1129.75,1129.75,1129.75,0,55,55.00
03/02/2005,02:42,1129.75,1129.75,1129.75,1129.75,0,10,10.00
03/02/2005,02:43,1129.75,1129.75,1129.75,1129.75,0,7,7.00
03/02/2005,02:44,1129.75,1129.75,1129.50,1129.75,13,102,115.00
03/02/2005,02:45,1129.75,1130.00,1129.50,1130.00,81,1,82.00
03/02/2005,02:46,1130.00,1130.00,1129.75,1129.75,6,1,7.00
03/02/2005,02:47,1129.75,1129.75,1129.75,1129.75,0,10,10.00
03/02/2005,02:48,1129.75,1129.75,1129.50,1129.50,0,6,6.00
03/02/2005,02:49,1129.75,1129.75,1129.75,1129.75,44,0,44.00
03/02/2005,02:50,1130.00,1130.00,1130.00,1130.00,38,0,38.00
03/02/2005,02:51,1130.00,1130.25,1130.00,1130.00,13,2,15.00
03/02/2005,02:53,1130.00,1130.00,1130.00,1130.00,0,39,39.00
03/02/2005,02:54,1130.00,1130.00,1130.00,1130.00,0,18,18.00
03/02/2005,02:55,1130.00,1130.00,1130.00,1130.00,0,1,1.00
03/02/2005,02:56,1129.75,1129.75,1129.50,1129.50,0,146,146.00
03/02/2005,02:57,1129.50,1130.50,1129.50,1130.25,451,132,583.00
03/02/2005,02:58,1130.25,1130.25,1130.25,1130.25,2,0,2.00
03/02/2005,02:59,1130.25,1130.25,1130.25,1130.25,68,0,68.00
03/02/2005,03:00,1130.00,1130.25,1129.75,1129.75,1,60,61.00
03/02/2005,03:01,1130.00,1130.00,1129.75,1130.00,66,8,74.00
03/02/2005,03:02,1130.00,1130.00,1129.75,1129.75,22,5,27.00
03/02/2005,03:03,1130.00,1130.00,1130.00,1130.00,182,0,182.00
03/02/2005,03:04,1130.00,1130.00,1130.00,1130.00,4,0,4.00
03/02/2005,03:05,1130.00,1130.00,1130.00,1130.00,38,0,38.00
03/02/2005,03:06,1130.00,1130.25,1130.00,1130.25,18,0,18.00
03/02/2005,03:09,1130.25,1130.25,1130.25,1130.25,98,0,98.00
03/02/2005,03:10,1130.50,1130.50,1130.50,1130.50,11,0,11.00
03/02/2005,03:11,1130.50,1130.50,1130.50,1130.50,3,0,3.00
03/02/2005,03:12,1130.50,1130.50,1130.50,1130.50,46,0,46.00
03/02/2005,03:13,1130.50,1130.75,1130.25,1130.50,35,23,58.00
03/02/2005,03:14,1130.50,1130.50,1130.50,1130.50,0,3,3.00
03/02/2005,03:18,1130.75,1130.75,1130.75,1130.75,94,0,94.00
03/02/2005,03:19,1130.75,1130.75,1130.75,1130.75,50,0,50.00
03/02/2005,03:20,1130.75,1130.75,1130.75,1130.75,5,0,5.00
03/02/2005,03:21,1130.75,1130.75,1130.75,1130.75,11,0,11.00
03/02/2005,03:22,1130.75,1130.75,1130.75,1130.75,20,0,20.00
03/02/2005,03:23,1130.75,1130.75,1130.75,1130.75,7,0,7.00
03/02/2005,03:24,1130.75,1131.00,1130.75,1131.00,85,0,85.00
03/02/2005,03:25,1131.00,1131.00,1131.00,1131.00,6,0,6.00
03/02/2005,03:26,1131.00,1131.00,1131.00,1131.00,33,0,33.00
03/02/2005,03:28,1131.00,1131.00,1130.75,1130.75,2,21,23.00
03/02/2005,03:29,1130.75,1130.75,1130.75,1130.75,0,6,6.00
03/02/2005,03:30,1130.75,1130.75,1130.50,1130.50,0,18,18.00
03/02/2005,03:31,1130.50,1130.50,1130.50,1130.50,0,6,6.00
03/02/2005,03:32,1130.50,1130.75,1130.50,1130.75,2,1,3.00
03/02/2005,03:34,1130.75,1130.75,1130.75,1130.75,9,0,9.00
03/02/2005,03:36,1130.50,1130.50,1130.50,1130.50,0,11,11.00
03/02/2005,03:37,1130.50,1130.50,1130.50,1130.50,0,3,3.00
03/02/2005,03:38,1130.75,1130.75,1130.50,1130.50,78,2,80.00
03/02/2005,03:39,1130.75,1130.75,1130.75,1130.75,4,0,4.00
03/02/2005,03:40,1130.75,1130.75,1130.50,1130.50,40,17,57.00
03/02/2005,03:41,1130.50,1130.50,1130.50,1130.50,0,62,62.00
03/02/2005,03:42,1130.50,1130.50,1130.50,1130.50,0,48,48.00
03/02/2005,03:44,1130.75,1130.75,1130.75,1130.75,31,0,31.00
03/02/2005,03:46,1130.75,1130.75,1130.75,1130.75,21,0,21.00
03/02/2005,03:47,1131.00,1131.00,1130.50,1130.75,147,62,209.00
03/02/2005,03:48,1130.50,1130.75,1130.50,1130.75,3,60,63.00
03/02/2005,03:49,1130.50,1130.75,1130.25,1130.75,10,20,30.00
03/02/2005,03:50,1130.50,1130.50,1130.50,1130.50,0,11,11.00
03/02/2005,03:51,1130.50,1130.50,1130.50,1130.50,0,5,5.00
03/02/2005,03:53,1130.50,1130.50,1130.50,1130.50,0,22,22.00
03/02/2005,03:54,1130.50,1130.50,1130.50,1130.50,0,101,101.00
03/02/2005,03:55,1130.50,1130.50,1130.25,1130.50,1,87,88.00
03/02/2005,03:56,1130.50,1130.50,1130.50,1130.50,1,0,1.00
03/02/2005,03:57,1130.25,1130.25,1130.00,1130.00,0,116,116.00
03/02/2005,03:58,1130.25,1130.50,1130.25,1130.25,184,25,209.00
03/02/2005,03:59,1130.25,1130.25,1130.25,1130.25,0,108,108.00
03/02/2005,04:00,1130.00,1130.00,1130.00,1130.00,0,4,4.00
03/02/2005,04:01,1130.25,1130.25,1130.00,1130.00,10,149,159.00
03/02/2005,04:02,1130.00,1130.00,1129.75,1130.00,1,75,76.00
03/02/2005,04:03,1129.75,1129.75,1129.75,1129.75,0,1,1.00
03/02/2005,04:05,1130.00,1130.00,1129.75,1129.75,35,2,37.00
03/02/2005,04:06,1130.00,1130.00,1130.00,1130.00,65,0,65.00
03/02/2005,04:07,1130.00,1130.00,1130.00,1130.00,19,0,19.00
03/02/2005,04:08,1129.75,1129.75,1129.50,1129.50,0,198,198.00
03/02/2005,04:09,1129.75,1129.75,1129.75,1129.75,133,0,133.00
03/02/2005,04:10,1129.75,1129.75,1129.75,1129.75,18,0,18.00
03/02/2005,04:11,1129.75,1129.75,1129.75,1129.75,1,0,1.00
03/02/2005,04:12,1130.00,1130.00,1130.00,1130.00,129,0,129.00
03/02/2005,04:13,1130.00,1130.00,1130.00,1130.00,3,0,3.00
03/02/2005,04:16,1130.00,1130.00,1130.00,1130.00,38,0,38.00
03/02/2005,04:17,1130.00,1130.00,1129.75,1130.00,51,1,52.00
03/02/2005,04:18,1130.00,1130.00,1129.75,1129.75,21,10,31.00
03/02/2005,04:19,1129.75,1129.75,1129.75,1129.75,0,1,1.00
03/02/2005,04:20,1129.75,1129.75,1129.50,1129.50,0,51,51.00
03/02/2005,04:21,1130.00,1130.00,1130.00,1130.00,98,0,98.00
03/02/2005,04:22,1130.00,1130.00,1130.00,1130.00,42,0,42.00
03/02/2005,04:23,1130.00,1130.00,1129.75,1129.75,5,10,15.00
03/02/2005,04:24,1130.00,1130.00,1130.00,1130.00,1,0,1.00
03/02/2005,04:25,1130.00,1130.00,1130.00,1130.00,6,0,6.00
03/02/2005,04:26,1130.00,1130.00,1130.00,1130.00,10,0,10.00
03/02/2005,04:27,1130.00,1130.00,1130.00,1130.00,60,0,60.00
03/02/2005,04:28,1130.00,1130.00,1130.00,1130.00,15,0,15.00
03/02/2005,04:30,1130.00,1130.00,1130.00,1130.00,1,0,1.00
03/02/2005,04:31,1130.00,1130.00,1130.00,1130.00,1,0,1.00
03/02/2005,04:32,1130.00,1130.00,1130.00,1130.00,2,0,2.00
03/02/2005,04:33,1129.75,1129.75,1129.25,1129.50,47,656,703.00
03/02/2005,04:34,1129.75,1129.75,1129.50,1129.50,1,59,60.00
03/02/2005,04:35,1129.50,1129.50,1129.25,1129.50,63,143,206.00
03/02/2005,04:37,1129.50,1129.50,1129.50,1129.50,1,0,1.00
03/02/2005,04:38,1129.75,1129.75,1129.75,1129.75,54,0,54.00
03/02/2005,04:40,1129.75,1129.75,1129.75,1129.75,4,0,4.00
03/02/2005,04:41,1130.00,1130.00,1130.00,1130.00,9,0,9.00
03/02/2005,04:42,1130.00,1130.00,1130.00,1130.00,74,0,74.00
03/02/2005,04:43,1130.25,1130.25,1130.25,1130.25,45,0,45.00
03/02/2005,04:44,1130.25,1130.25,1130.25,1130.25,9,0,9.00
03/02/2005,04:45,1130.25,1130.50,1130.25,1130.50,31,0,31.00
03/02/2005,04:46,1130.25,1130.50,1130.25,1130.50,1,8,9.00
03/02/2005,04:49,1130.25,1130.25,1130.25,1130.25,0,4,4.00
03/02/2005,04:50,1130.25,1130.25,1130.25,1130.25,0,5,5.00
03/02/2005,04:51,1130.25,1130.25,1130.25,1130.25,0,2,2.00
03/02/2005,04:52,1130.25,1130.25,1130.25,1130.25,0,7,7.00
03/02/2005,04:55,1130.25,1130.25,1130.00,1130.00,0,5,5.00
03/02/2005,04:56,1130.00,1130.00,1130.00,1130.00,0,8,8.00
03/02/2005,04:57,1130.00,1130.00,1130.00,1130.00,0,9,9.00
03/02/2005,04:58,1130.00,1130.00,1130.00,1130.00,0,2,2.00
03/02/2005,04:59,1130.00,1130.25,1130.00,1130.25,6,10,16.00
03/02/2005,05:00,1130.25,1130.25,1130.25,1130.25,1,0,1.00
03/02/2005,05:01,1130.25,1130.25,1130.25,1130.25,1,0,1.00
03/02/2005,05:02,1130.25,1130.25,1130.25,1130.25,6,0,6.00
03/02/2005,05:03,1130.25,1130.25,1130.25,1130.25,3,0,3.00
03/02/2005,05:04,1130.25,1130.25,1130.25,1130.25,7,0,7.00
03/02/2005,05:05,1130.25,1130.25,1130.25,1130.25,36,0,36.00
03/02/2005,05:06,1130.00,1130.00,1130.00,1130.00,0,113,113.00
03/02/2005,05:07,1130.00,1130.00,1129.75,1129.75,0,137,137.00
03/02/2005,05:08,1129.75,1130.00,1129.75,1130.00,1,1,2.00
03/02/2005,05:09,1129.75,1129.75,1129.75,1129.75,0,50,50.00
03/02/2005,05:12,1129.75,1129.75,1129.75,1129.75,0,2,2.00
03/02/2005,05:13,1129.75,1129.75,1129.75,1129.75,0,19,19.00
03/02/2005,05:14,1130.00,1130.00,1130.00,1130.00,11,0,11.00
03/02/2005,05:15,1130.00,1130.00,1130.00,1130.00,13,0,13.00
03/02/2005,05:16,1129.75,1130.00,1129.75,1130.00,1,143,144.00
03/02/2005,05:17,1130.00,1130.00,1129.75,1130.00,15,1,16.00
03/02/2005,05:18,1130.00,1130.00,1130.00,1130.00,2,0,2.00
03/02/2005,05:19,1129.75,1129.75,1129.75,1129.75,0,33,33.00
03/02/2005,05:21,1130.00,1130.00,1130.00,1130.00,1,0,1.00
03/02/2005,05:23,1130.00,1130.00,1129.75,1129.75,2,1,3.00
03/02/2005,05:27,1129.75,1129.75,1129.50,1129.75,4,30,34.00
03/02/2005,05:28,1129.75,1129.75,1129.75,1129.75,4,0,4.00
03/02/2005,05:29,1129.75,1129.75,1129.75,1129.75,10,0,10.00
03/02/2005,05:30,1129.75,1129.75,1129.75,1129.75,1,0,1.00
03/02/2005,05:31,1129.75,1129.75,1129.75,1129.75,2,0,2.00
03/02/2005,05:32,1130.00,1130.00,1129.75,1129.75,1,1,2.00
03/02/2005,05:33,1129.75,1129.75,1129.75,1129.75,0,23,23.00
03/02/2005,05:34,1129.75,1129.75,1129.75,1129.75,0,42,42.00
03/02/2005,05:35,1129.75,1129.75,1129.75,1129.75,0,33,33.00
03/02/2005,05:36,1129.75,1129.75,1129.75,1129.75,0,4,4.00
03/02/2005,05:38,1130.00,1130.00,1130.00,1130.00,100,0,100.00
03/02/2005,05:39,1130.00,1130.00,1130.00,1130.00,9,0,9.00
03/02/2005,05:40,1130.00,1130.00,1130.00,1130.00,1,0,1.00
03/02/2005,05:41,1130.25,1130.25,1130.25,1130.25,13,0,13.00
03/02/2005,05:42,1130.25,1130.25,1130.25,1130.25,4,0,4.00
03/02/2005,05:44,1130.25,1130.25,1130.00,1130.25,26,2,28.00
03/02/2005,05:47,1130.25,1130.25,1130.25,1130.25,5,0,5.00
03/02/2005,05:48,1130.25,1130.75,1130.25,1130.50,255,15,270.00
03/02/2005,05:49,1130.50,1130.50,1130.00,1130.25,195,115,310.00
03/02/2005,05:50,1130.25,1130.50,1130.25,1130.50,243,0,243.00
03/02/2005,05:51,1130.50,1130.75,1130.50,1130.50,27,4,31.00
03/02/2005,05:52,1130.50,1130.50,1130.25,1130.25,0,100,100.00
03/02/2005,05:53,1130.25,1130.50,1130.25,1130.50,2,1,3.00
03/02/2005,05:55,1130.50,1130.50,1130.50,1130.50,9,0,9.00
03/02/2005,05:59,1130.25,1130.50,1130.25,1130.50,16,10,26.00
03/02/2005,06:01,1130.25,1130.50,1130.25,1130.25,1,2,3.00
03/02/2005,06:02,1130.50,1130.50,1130.25,1130.25,1,1,2.00
03/02/2005,06:03,1130.25,1130.50,1130.25,1130.50,172,1,173.00
03/02/2005,06:04,1130.50,1130.75,1130.50,1130.75,13,0,13.00
03/02/2005,06:05,1130.75,1130.75,1130.75,1130.75,106,0,106.00
03/02/2005,06:06,1130.50,1130.50,1130.50,1130.50,0,24,24.00
03/02/2005,06:07,1130.75,1130.75,1130.75,1130.75,20,0,20.00
03/02/2005,06:09,1130.75,1130.75,1130.75,1130.75,100,0,100.00
03/02/2005,06:11,1130.50,1130.50,1130.50,1130.50,0,4,4.00
03/02/2005,06:12,1130.50,1130.50,1130.50,1130.50,0,29,29.00
03/02/2005,06:13,1130.25,1130.25,1130.25,1130.25,0,1,1.00
03/02/2005,06:16,1130.50,1130.50,1130.50,1130.50,2,0,2.00
03/02/2005,06:17,1130.50,1130.50,1130.50,1130.50,5,0,5.00
03/02/2005,06:18,1130.25,1130.25,1130.25,1130.25,0,30,30.00
03/02/2005,06:19,1130.00,1130.00,1130.00,1130.00,0,6,6.00
03/02/2005,06:20,1130.25,1130.25,1130.25,1130.25,28,0,28.00
03/02/2005,06:21,1130.25,1130.25,1130.25,1130.25,7,0,7.00
03/02/2005,06:22,1130.00,1130.00,1130.00,1130.00,0,33,33.00
03/02/2005,06:24,1130.00,1130.00,1130.00,1130.00,0,1,1.00
03/02/2005,06:25,1130.25,1130.25,1129.75,1130.00,4,58,62.00
03/02/2005,06:26,1130.00,1130.00,1130.00,1130.00,27,0,27.00
03/02/2005,06:28,1130.00,1130.00,1130.00,1130.00,21,0,21.00
03/02/2005,06:29,1130.00,1130.00,1130.00,1130.00,29,0,29.00
03/02/2005,06:31,1130.25,1130.25,1130.25,1130.25,2,0,2.00
03/02/2005,06:33,1130.25,1130.25,1130.00,1130.25,21,10,31.00
03/02/2005,06:35,1130.00,1130.00,1130.00,1130.00,0,50,50.00
03/02/2005,06:36,1130.00,1130.00,1130.00,1130.00,0,19,19.00
03/02/2005,06:37,1130.00,1130.00,1130.00,1130.00,0,7,7.00
03/02/2005,06:38,1130.00,1130.00,1130.00,1130.00,0,5,5.00
03/02/2005,06:39,1129.75,1130.00,1129.75,1130.00,192,2,194.00
03/02/2005,06:40,1130.00,1130.25,1130.00,1130.25,7,0,7.00
03/02/2005,06:41,1130.00,1130.00,1130.00,1130.00,0,3,3.00
03/02/2005,06:43,1130.00,1130.25,1130.00,1130.25,5,10,15.00
03/02/2005,06:44,1130.00,1130.00,1130.00,1130.00,0,202,202.00
03/02/2005,06:45,1130.00,1130.00,1130.00,1130.00,0,4,4.00
03/02/2005,06:46,1130.00,1130.00,1130.00,1130.00,0,2,2.00
03/02/2005,06:47,1130.00,1130.00,1130.00,1130.00,0,74,74.00
03/02/2005,06:48,1130.00,1130.00,1130.00,1130.00,0,1,1.00
03/02/2005,06:49,1129.75,1129.75,1129.75,1129.75,0,4,4.00
03/02/2005,06:50,1130.00,1130.00,1129.75,1129.75,27,5,32.00
03/02/2005,06:51,1129.75,1129.75,1129.75,1129.75,0,99,99.00
03/02/2005,06:53,1130.00,1130.00,1129.75,1129.75,1,4,5.00
03/02/2005,06:54,1129.75,1129.75,1129.75,1129.75,0,26,26.00
03/02/2005,06:55,1130.00,1130.00,1129.75,1129.75,20,45,65.00
03/02/2005,06:56,1129.75,1129.75,1129.75,1129.75,0,16,16.00
03/02/2005,06:59,1129.75,1129.75,1129.75,1129.75,0,31,31.00
03/02/2005,07:01,1129.75,1129.75,1129.75,1129.75,0,3,3.00
03/02/2005,07:02,1129.75,1129.75,1129.75,1129.75,0,1,1.00
03/02/2005,07:03,1129.75,1129.75,1129.75,1129.75,0,11,11.00
03/02/2005,07:04,1130.00,1130.00,1129.75,1130.00,3,5,8.00
03/02/2005,07:05,1130.00,1130.00,1129.75,1129.75,2,51,53.00
03/02/2005,07:06,1130.00,1130.00,1129.75,1130.00,8,2,10.00
03/02/2005,07:07,1130.00,1130.00,1130.00,1130.00,102,0,102.00
03/02/2005,07:08,1130.00,1130.25,1130.00,1130.00,28,26,54.00
03/02/2005,07:09,1130.00,1130.00,1130.00,1130.00,0,1,1.00
03/02/2005,07:10,1130.00,1130.00,1130.00,1130.00,0,24,24.00
03/02/2005,07:11,1130.00,1130.00,1130.00,1130.00,0,1,1.00
03/02/2005,07:12,1130.00,1130.00,1130.00,1130.00,0,1,1.00
03/02/2005,07:13,1130.00,1130.00,1130.00,1130.00,0,1,1.00
03/02/2005,07:14,1130.25,1130.25,1130.00,1130.00,1,2,3.00
03/02/2005,07:15,1130.00,1130.00,1130.00,1130.00,0,7,7.00
03/02/2005,07:16,1130.00,1130.25,1130.00,1130.00,10,5,15.00
03/02/2005,07:17,1130.00,1130.00,1130.00,1130.00,0,68,68.00
03/02/2005,07:18,1129.75,1130.00,1129.75,1130.00,17,1,18.00
03/02/2005,07:19,1130.00,1130.00,1130.00,1130.00,15,0,15.00
03/02/2005,07:20,1130.00,1130.00,1130.00,1130.00,34,0,34.00
03/02/2005,07:21,1130.00,1130.25,1130.00,1130.25,56,0,56.00
03/02/2005,07:22,1130.00,1130.00,1130.00,1130.00,0,16,16.00
03/02/2005,07:24,1130.00,1130.50,1130.00,1130.50,148,35,183.00
03/02/2005,07:25,1130.25,1130.50,1130.25,1130.25,2,6,8.00
03/02/2005,07:27,1130.25,1130.50,1130.25,1130.50,2,5,7.00
03/02/2005,07:28,1130.50,1130.75,1130.50,1130.75,524,0,524.00
03/02/2005,07:29,1130.50,1130.75,1130.50,1130.75,8,10,18.00
03/02/2005,07:30,1130.50,1130.75,1130.50,1130.50,5,172,177.00
03/02/2005,07:31,1130.50,1130.50,1130.25,1130.50,21,44,65.00
03/02/2005,07:32,1130.50,1130.50,1130.50,1130.50,5,0,5.00
03/02/2005,07:33,1130.50,1130.50,1130.50,1130.50,6,0,6.00
03/02/2005,07:34,1130.50,1130.50,1130.50,1130.50,2,0,2.00
03/02/2005,07:35,1130.50,1130.50,1130.50,1130.50,7,0,7.00
03/02/2005,07:36,1130.50,1130.50,1130.50,1130.50,214,0,214.00
03/02/2005,07:37,1130.75,1130.75,1130.50,1130.50,6,25,31.00
03/02/2005,07:38,1130.50,1130.50,1130.25,1130.25,0,22,22.00
03/02/2005,07:39,1130.50,1130.50,1130.50,1130.50,10,0,10.00
03/02/2005,07:40,1130.25,1130.25,1130.25,1130.25,0,13,13.00
03/02/2005,07:41,1130.25,1130.50,1130.25,1130.50,203,6,209.00
03/02/2005,07:42,1130.50,1130.50,1130.50,1130.50,3,0,3.00
03/02/2005,07:43,1130.50,1130.50,1130.25,1130.25,4,207,211.00
03/02/2005,07:44,1130.50,1130.50,1130.00,1130.00,4,218,222.00
03/02/2005,07:45,1130.00,1130.00,1129.50,1129.75,42,311,353.00
03/02/2005,07:46,1129.75,1130.25,1129.75,1130.00,352,4,356.00
03/02/2005,07:47,1130.00,1130.00,1129.75,1130.00,1,56,57.00
03/02/2005,07:48,1130.00,1130.00,1130.00,1130.00,9,0,9.00
03/02/2005,07:49,1130.00,1130.00,1130.00,1130.00,82,0,82.00
03/02/2005,07:50,1130.00,1130.25,1129.25,1129.75,335,702,1037.00
03/02/2005,07:51,1129.75,1129.75,1129.25,1129.50,66,129,195.00
03/02/2005,07:52,1129.50,1129.50,1129.00,1129.25,314,493,807.00
03/02/2005,07:53,1129.25,1129.50,1129.25,1129.50,142,2,144.00
03/02/2005,07:54,1129.50,1129.50,1129.25,1129.25,20,260,280.00
03/02/2005,07:55,1129.25,1129.50,1129.25,1129.25,1,250,251.00
03/02/2005,07:56,1129.25,1129.25,1129.00,1129.00,21,206,227.00
03/02/2005,07:57,1129.25,1129.25,1129.00,1129.25,57,67,124.00
03/02/2005,07:58,1129.00,1129.50,1129.00,1129.25,415,214,629.00
03/02/2005,07:59,1129.25,1129.25,1129.25,1129.25,10,0,10.00
03/02/2005,08:00,1129.25,1129.25,1129.25,1129.25,4,0,4.00
03/02/2005,08:01,1129.00,1129.25,1129.00,1129.25,14,1,15.00
03/02/2005,08:02,1129.25,1129.25,1128.50,1128.75,146,855,1001.00
03/02/2005,08:03,1129.00,1129.00,1128.75,1128.75,35,306,341.00
03/02/2005,08:04,1128.75,1129.00,1128.75,1128.75,23,149,172.00
03/02/2005,08:05,1128.75,1128.75,1128.50,1128.50,67,232,299.00
03/02/2005,08:06,1128.75,1129.00,1128.50,1128.50,448,173,621.00
03/02/2005,08:07,1128.50,1128.75,1128.50,1128.75,40,126,166.00
03/02/2005,08:08,1128.50,1128.75,1128.25,1128.50,332,1840,2172.00
03/02/2005,08:09,1128.50,1128.75,1128.50,1128.75,41,49,90.00
03/02/2005,08:10,1128.50,1128.75,1128.50,1128.50,6,418,424.00
03/02/2005,08:11,1128.25,1128.50,1128.25,1128.50,69,5,74.00
03/02/2005,08:12,1128.50,1128.75,1128.25,1128.75,210,1,211.00
03/02/2005,08:13,1128.75,1128.75,1128.50,1128.75,10,1,11.00
03/02/2005,08:14,1128.75,1128.75,1128.50,1128.75,11,53,64.00
03/02/2005,08:15,1128.75,1128.75,1128.50,1128.50,11,7,18.00
03/02/2005,08:16,1128.75,1128.75,1128.50,1128.75,40,4,44.00
03/02/2005,08:17,1128.75,1128.75,1128.50,1128.75,6,62,68.00
03/02/2005,08:18,1128.75,1128.75,1128.50,1128.75,12,25,37.00
03/02/2005,08:19,1128.75,1128.75,1128.75,1128.75,7,0,7.00
03/02/2005,08:20,1128.75,1128.75,1128.50,1128.75,74,73,147.00
03/02/2005,08:21,1128.75,1128.75,1128.50,1128.50,127,573,700.00
03/02/2005,08:22,1128.50,1128.50,1128.25,1128.25,27,83,110.00
03/02/2005,08:23,1128.50,1128.75,1128.25,1128.50,237,21,258.00
03/02/2005,08:24,1128.50,1128.75,1128.50,1128.75,537,15,552.00
03/02/2005,08:25,1128.75,1129.00,1128.75,1128.75,44,8,52.00
03/02/2005,08:26,1129.00,1129.00,1128.75,1129.00,442,15,457.00
03/02/2005,08:27,1129.00,1129.25,1128.75,1129.00,209,34,243.00
03/02/2005,08:28,1128.75,1129.00,1128.75,1128.75,2,126,128.00
03/02/2005,08:29,1128.75,1129.00,1128.50,1128.75,562,264,826.00
03/02/2005,08:30,1129.00,1129.00,1128.25,1128.50,129,1198,1327.00
03/02/2005,08:31,1128.50,1128.75,1128.00,1128.50,2396,1741,4137.00
03/02/2005,08:32,1128.50,1128.75,1128.25,1128.25,405,920,1325.00
03/02/2005,08:33,1128.50,1128.75,1128.00,1128.50,1318,1254,2572.00
03/02/2005,08:34,1128.25,1128.50,1128.25,1128.50,370,1215,1585.00
03/02/2005,08:35,1128.25,1128.50,1127.00,1127.25,1894,6069,7963.00
03/02/2005,08:36,1127.25,1127.75,1127.25,1127.50,1017,1597,2614.00
03/02/2005,08:37,1127.75,1128.25,1127.50,1128.25,4183,1371,5554.00
03/02/2005,08:38,1128.25,1128.25,1127.75,1128.25,769,1605,2374.00
03/02/2005,08:39,1128.00,1128.75,1128.00,1128.75,2544,1343,3887.00
03/02/2005,08:40,1128.50,1128.75,1128.00,1128.25,889,1328,2217.00
03/02/2005,08:41,1128.25,1128.25,1127.50,1127.75,1081,1383,2464.00
03/02/2005,08:42,1127.75,1128.50,1127.75,1128.50,1486,200,1686.00
03/02/2005,08:43,1128.50,1128.75,1128.25,1128.25,2577,435,3012.00
03/02/2005,08:44,1128.25,1128.50,1127.50,1127.75,1048,1391,2439.00
03/02/2005,08:45,1127.75,1128.75,1127.75,1128.25,1662,921,2583.00
03/02/2005,08:46,1128.25,1128.50,1128.00,1128.25,89,644,733.00
03/02/2005,08:47,1128.00,1128.50,1128.00,1128.25,448,889,1337.00
03/02/2005,08:48,1128.25,1128.75,1128.25,1128.25,1439,1062,2501.00
03/02/2005,08:49,1128.25,1129.00,1128.25,1129.00,1662,568,2230.00
03/02/2005,08:50,1129.00,1129.25,1128.75,1129.00,1263,1309,2572.00
03/02/2005,08:51,1129.00,1129.00,1128.75,1129.00,744,695,1439.00
03/02/2005,08:52,1129.00,1129.00,1128.50,1129.00,695,1333,2028.00
03/02/2005,08:53,1128.75,1129.75,1128.75,1129.75,3965,1152,5117.00
03/02/2005,08:54,1129.50,1129.75,1129.00,1129.25,1314,2355,3669.00
03/02/2005,08:55,1129.25,1129.50,1129.00,1129.50,800,442,1242.00
03/02/2005,08:56,1129.50,1129.50,1129.00,1129.00,121,1598,1719.00
03/02/2005,08:57,1129.25,1130.00,1128.75,1130.00,2342,1457,3799.00
03/02/2005,08:58,1129.75,1130.00,1129.50,1129.75,334,902,1236.00
03/02/2005,08:59,1129.50,1130.00,1129.50,1129.75,607,630,1237.00
03/02/2005,09:00,1129.75,1130.00,1129.50,1129.75,1208,262,1470.00
03/02/2005,09:01,1129.75,1130.75,1129.25,1130.50,4291,1496,5787.00
03/02/2005,09:02,1130.50,1130.75,1130.00,1130.25,871,1539,2410.00
03/02/2005,09:03,1130.00,1130.50,1129.75,1130.00,629,1603,2232.00
03/02/2005,09:04,1130.00,1130.50,1130.00,1130.00,1873,1587,3460.00
03/02/2005,09:05,1130.00,1130.00,1129.50,1129.50,163,911,1074.00
03/02/2005,09:06,1129.50,1129.75,1128.50,1129.00,1621,2924,4545.00
03/02/2005,09:07,1129.00,1129.25,1128.75,1129.00,1038,546,1584.00
03/02/2005,09:08,1129.00,1129.25,1128.50,1129.00,600,804,1404.00
03/02/2005,09:09,1129.00,1129.50,1128.75,1129.25,781,749,1530.00
03/02/2005,09:10,1129.25,1129.50,1129.00,1129.25,211,61,272.00
03/02/2005,09:11,1129.50,1130.50,1129.25,1130.00,3787,2634,6421.00
03/02/2005,09:12,1130.00,1130.25,1129.00,1129.75,1091,1584,2675.00
03/02/2005,09:13,1130.00,1130.25,1129.50,1129.50,1157,889,2046.00
03/02/2005,09:14,1129.75,1130.25,1129.50,1130.25,690,369,1059.00
03/02/2005,09:15,1130.00,1130.50,1129.50,1129.75,1834,3400,5234.00
03/02/2005,09:16,1129.75,1130.25,1129.50,1129.75,1189,967,2156.00
03/02/2005,09:17,1129.75,1130.00,1129.50,1129.75,404,1045,1449.00
03/02/2005,09:18,1129.75,1129.75,1129.25,1129.50,791,787,1578.00
03/02/2005,09:19,1129.50,1130.00,1129.25,1129.75,2099,1154,3253.00
03/02/2005,09:20,1129.75,1130.00,1129.75,1130.00,940,787,1727.00
03/02/2005,09:21,1130.00,1130.50,1129.50,1130.50,1455,413,1868.00
03/02/2005,09:22,1130.50,1131.00,1130.50,1130.50,2718,898,3616.00
03/02/2005,09:23,1130.75,1130.75,1130.25,1130.50,326,913,1239.00
03/02/2005,09:24,1130.75,1130.75,1130.25,1130.25,124,699,823.00
03/02/2005,09:25,1130.50,1130.50,1130.25,1130.25,43,75,118.00
03/02/2005,09:26,1130.50,1130.50,1130.00,1130.25,263,774,1037.00
03/02/2005,09:27,1130.25,1131.00,1130.25,1130.75,1034,454,1488.00
03/02/2005,09:28,1130.75,1131.50,1130.50,1131.25,2614,1360,3974.00
03/02/2005,09:29,1131.25,1131.50,1130.75,1131.25,3741,2236,5977.00
03/02/2005,09:30,1131.00,1131.75,1131.00,1131.25,1368,1558,2926.00
03/02/2005,09:31,1131.25,1132.25,1131.00,1132.25,5653,1073,6726.00
03/02/2005,09:32,1132.00,1132.75,1131.75,1131.75,4139,3265,7404.00
03/02/2005,09:33,1131.75,1132.00,1131.50,1132.00,1061,1271,2332.00
03/02/2005,09:34,1132.00,1132.25,1131.50,1131.75,287,660,947.00
03/02/2005,09:35,1131.75,1131.75,1131.25,1131.25,231,1993,2224.00
03/02/2005,09:36,1131.25,1131.75,1131.25,1131.25,597,578,1175.00
03/02/2005,09:37,1131.25,1131.25,1131.00,1131.25,119,652,771.00
03/02/2005,09:38,1131.00,1131.25,1131.00,1131.25,1176,67,1243.00
03/02/2005,09:39,1131.00,1131.25,1130.50,1130.50,326,3148,3474.00
03/02/2005,09:40,1130.50,1131.00,1130.50,1130.75,663,1167,1830.00
03/02/2005,09:41,1130.75,1130.75,1129.50,1129.75,1185,5419,6604.00
03/02/2005,09:42,1129.50,1130.50,1129.50,1130.00,1719,830,2549.00
03/02/2005,09:43,1130.25,1130.25,1130.00,1130.00,345,843,1188.00
03/02/2005,09:44,1130.00,1130.50,1130.00,1130.25,1059,852,1911.00
03/02/2005,09:45,1130.25,1130.25,1130.00,1130.00,134,162,296.00
03/02/2005,09:46,1130.00,1130.25,1130.00,1130.25,188,1156,1344.00
03/02/2005,09:47,1130.00,1130.50,1130.00,1130.50,1349,586,1935.00
03/02/2005,09:48,1130.50,1130.75,1130.25,1130.75,1082,240,1322.00
03/02/2005,09:49,1130.75,1130.75,1130.50,1130.50,356,39,395.00
03/02/2005,09:50,1130.50,1130.75,1130.25,1130.25,72,508,580.00
03/02/2005,09:51,1130.50,1131.00,1130.25,1131.00,1379,345,1724.00
03/02/2005,09:52,1131.00,1131.00,1130.75,1130.75,356,259,615.00
03/02/2005,09:53,1131.00,1131.00,1130.75,1131.00,173,248,421.00
03/02/2005,09:54,1131.00,1131.75,1130.75,1131.75,3497,189,3686.00
03/02/2005,09:55,1131.75,1132.00,1131.50,1131.50,1030,1215,2245.00
03/02/2005,09:56,1131.50,1132.00,1131.50,1132.00,1625,117,1742.00
03/02/2005,09:57,1132.00,1132.75,1132.00,1132.25,3937,2670,6607.00
03/02/2005,09:58,1132.25,1133.75,1132.25,1133.25,6434,1576,8010.00
03/02/2005,09:59,1133.25,1133.75,1133.00,1133.50,2457,2047,4504.00
03/02/2005,10:00,1133.50,1133.75,1133.25,1133.50,653,211,864.00
03/02/2005,10:01,1133.50,1133.75,1133.00,1133.25,684,856,1540.00
03/02/2005,10:02,1133.25,1134.25,1133.25,1134.25,4867,3959,8826.00
03/02/2005,10:03,1134.25,1134.25,1133.75,1133.75,1100,876,1976.00
03/02/2005,10:04,1133.75,1134.50,1133.75,1134.00,3659,1444,5103.00
03/02/2005,10:05,1134.00,1134.25,1133.75,1134.00,533,660,1193.00
03/02/2005,10:06,1134.00,1135.00,1134.00,1134.50,4366,2064,6430.00
03/02/2005,10:07,1134.75,1134.75,1134.00,1134.00,1366,2317,3683.00
03/02/2005,10:08,1134.00,1134.50,1133.75,1134.00,1447,928,2375.00
03/02/2005,10:09,1133.75,1134.75,1133.75,1134.25,1684,1317,3001.00
03/02/2005,10:10,1134.25,1135.00,1134.25,1134.75,1735,549,2284.00
03/02/2005,10:11,1134.75,1136.00,1134.75,1135.50,6556,3262,9818.00
03/02/2005,10:12,1135.75,1136.75,1135.50,1136.75,7812,3168,10980.00
03/02/2005,10:13,1136.75,1137.75,1136.50,1137.00,7384,5109,12493.00
03/02/2005,10:14,1137.25,1137.50,1136.75,1137.25,2180,2098,4278.00
03/02/2005,10:15,1137.25,1137.75,1137.00,1137.50,2613,1303,3916.00
03/02/2005,10:16,1137.50,1139.00,1137.50,1139.00,9529,3971,13500.00
03/02/2005,10:17,1139.00,1139.50,1138.75,1139.00,5036,3920,8956.00
03/02/2005,10:18,1139.00,1140.00,1138.75,1139.00,6117,4077,10194.00
03/02/2005,10:19,1139.00,1139.25,1138.00,1138.25,2719,3895,6614.00
03/02/2005,10:20,1138.25,1139.00,1138.25,1138.75,3423,1631,5054.00
03/02/2005,10:21,1138.75,1139.50,1138.75,1138.75,1938,1134,3072.00
03/02/2005,10:22,1139.00,1139.00,1138.50,1138.50,986,1120,2106.00
03/02/2005,10:23,1138.50,1138.75,1138.25,1138.50,975,1315,2290.00
03/02/2005,10:24,1138.25,1138.75,1138.25,1138.50,1420,1430,2850.00
03/02/2005,10:25,1138.75,1138.75,1138.00,1138.00,495,3027,3522.00
03/02/2005,10:26,1138.25,1138.25,1137.75,1137.75,378,2744,3122.00
03/02/2005,10:27,1138.00,1138.25,1137.75,1138.00,1741,1061,2802.00
03/02/2005,10:28,1138.25,1138.25,1138.00,1138.00,1393,132,1525.00
03/02/2005,10:29,1138.25,1138.50,1138.00,1138.00,634,868,1502.00
03/02/2005,10:30,1138.25,1138.50,1138.00,1138.50,1098,721,1819.00
03/02/2005,10:31,1138.50,1138.75,1138.25,1138.25,1826,606,2432.00
03/02/2005,10:32,1138.25,1138.50,1138.25,1138.50,227,145,372.00
03/02/2005,10:33,1138.25,1138.50,1138.00,1138.25,324,839,1163.00
03/02/2005,10:34,1138.25,1138.75,1138.25,1138.50,801,373,1174.00
03/02/2005,10:35,1138.50,1138.50,1138.25,1138.25,44,363,407.00
03/02/2005,10:36,1138.50,1138.75,1138.25,1138.75,893,591,1484.00
03/02/2005,10:37,1138.75,1138.75,1138.25,1138.50,88,476,564.00
03/02/2005,10:38,1138.25,1138.50,1138.25,1138.25,847,236,1083.00
03/02/2005,10:39,1138.25,1138.50,1138.00,1138.25,707,774,1481.00
03/02/2005,10:40,1138.50,1138.50,1138.00,1138.00,4,1060,1064.00
03/02/2005,10:41,1138.00,1138.25,1137.75,1137.75,611,2034,2645.00
03/02/2005,10:42,1137.75,1138.25,1137.75,1138.25,670,109,779.00
03/02/2005,10:43,1138.00,1138.50,1138.00,1138.25,550,274,824.00
03/02/2005,10:44,1138.50,1138.50,1138.25,1138.50,1495,26,1521.00
03/02/2005,10:45,1138.50,1138.75,1138.50,1138.75,1102,283,1385.00
03/02/2005,10:46,1138.75,1139.00,1138.50,1138.75,1095,950,2045.00
03/02/2005,10:47,1138.50,1139.25,1138.50,1139.25,1691,675,2366.00
03/02/2005,10:48,1139.25,1139.50,1138.50,1138.75,823,1243,2066.00
03/02/2005,10:49,1138.50,1138.75,1138.50,1138.50,725,117,842.00
03/02/2005,10:50,1138.75,1138.75,1138.25,1138.50,537,701,1238.00
03/02/2005,10:51,1138.50,1138.50,1138.25,1138.25,95,301,396.00
03/02/2005,10:52,1138.50,1138.75,1138.25,1138.50,521,164,685.00
03/02/2005,10:53,1138.75,1138.75,1138.50,1138.75,54,20,74.00
03/02/2005,10:54,1138.75,1138.75,1138.50,1138.75,218,37,255.00
03/02/2005,10:55,1138.75,1138.75,1138.50,1138.50,161,74,235.00
03/02/2005,10:56,1138.75,1139.00,1138.50,1138.75,403,84,487.00
03/02/2005,10:57,1138.75,1138.75,1138.50,1138.50,7,1471,1478.00
03/02/2005,10:58,1138.50,1138.50,1137.50,1138.00,1007,2960,3967.00
03/02/2005,10:59,1138.00,1138.00,1137.50,1137.75,343,1045,1388.00
03/02/2005,11:00,1137.75,1138.00,1137.50,1137.75,403,674,1077.00
03/02/2005,11:01,1137.75,1137.75,1137.50,1137.75,295,182,477.00
03/02/2005,11:02,1137.75,1138.50,1137.50,1138.00,2026,175,2201.00
03/02/2005,11:03,1138.00,1138.00,1137.75,1138.00,267,890,1157.00
03/02/2005,11:04,1137.75,1138.00,1137.50,1137.50,16,413,429.00
03/02/2005,11:05,1137.75,1137.75,1137.50,1137.75,351,42,393.00
03/02/2005,11:06,1137.75,1138.00,1137.75,1137.75,81,335,416.00
03/02/2005,11:07,1137.75,1138.25,1137.50,1137.75,805,691,1496.00
03/02/2005,11:08,1137.75,1138.25,1137.75,1138.25,329,104,433.00
03/02/2005,11:09,1138.00,1138.50,1138.00,1138.00,1318,438,1756.00
03/02/2005,11:10,1138.00,1138.00,1137.50,1137.50,60,1019,1079.00
03/02/2005,11:11,1137.50,1137.75,1137.25,1137.50,253,1082,1335.00
03/02/2005,11:12,1137.50,1137.75,1137.50,1137.50,106,236,342.00
03/02/2005,11:13,1137.75,1138.25,1137.50,1138.00,1757,68,1825.00
03/02/2005,11:14,1138.00,1138.25,1138.00,1138.00,14,40,54.00
03/02/2005,11:15,1138.00,1138.25,1138.00,1138.00,18,28,46.00
03/02/2005,11:16,1138.00,1138.25,1137.75,1137.75,9,536,545.00
03/02/2005,11:17,1138.00,1138.00,1137.75,1138.00,38,348,386.00
03/02/2005,11:18,1138.00,1138.00,1137.50,1137.75,171,200,371.00
03/02/2005,11:19,1137.75,1138.00,1137.75,1138.00,83,14,97.00
03/02/2005,11:20,1138.00,1138.00,1137.75,1138.00,77,41,118.00
03/02/2005,11:21,1138.00,1138.25,1137.75,1138.00,706,72,778.00
03/02/2005,11:22,1138.00,1138.50,1138.00,1138.50,902,109,1011.00
03/02/2005,11:23,1138.50,1138.75,1138.25,1138.50,1725,164,1889.00
03/02/2005,11:24,1138.50,1138.50,1138.00,1138.25,88,330,418.00
03/02/2005,11:25,1138.00,1138.25,1137.75,1137.75,29,558,587.00
03/02/2005,11:26,1138.00,1138.00,1137.75,1138.00,19,53,72.00
03/02/2005,11:27,1137.75,1138.00,1137.75,1137.75,189,224,413.00
03/02/2005,11:28,1138.00,1138.00,1137.50,1137.50,110,964,1074.00
03/02/2005,11:29,1137.50,1138.25,1137.50,1138.25,1509,749,2258.00
03/02/2005,11:30,1138.00,1138.25,1138.00,1138.00,163,997,1160.00
03/02/2005,11:31,1138.25,1138.25,1138.00,1138.00,162,796,958.00
03/02/2005,11:32,1138.00,1138.25,1137.50,1137.75,22,1245,1267.00
03/02/2005,11:33,1137.50,1137.75,1137.50,1137.75,43,56,99.00
03/02/2005,11:34,1137.75,1137.75,1137.50,1137.75,78,8,86.00
03/02/2005,11:35,1137.75,1137.75,1137.50,1137.50,21,46,67.00
03/02/2005,11:36,1137.50,1137.75,1137.50,1137.75,30,50,80.00
03/02/2005,11:37,1137.75,1137.75,1137.50,1137.50,524,31,555.00
03/02/2005,11:38,1137.50,1137.75,1137.50,1137.75,15,124,139.00
03/02/2005,11:39,1137.50,1137.75,1137.25,1137.50,48,584,632.00
03/02/2005,11:40,1137.25,1137.50,1137.00,1137.00,582,1954,2536.00
03/02/2005,11:41,1137.00,1137.25,1136.75,1136.75,1717,1241,2958.00
03/02/2005,11:42,1136.75,1137.00,1136.50,1136.50,115,2644,2759.00
03/02/2005,11:43,1136.50,1137.00,1136.50,1136.75,1152,313,1465.00
03/02/2005,11:44,1136.75,1137.00,1136.75,1137.00,112,116,228.00
03/02/2005,11:45,1137.00,1137.25,1137.00,1137.00,1055,57,1112.00
03/02/2005,11:46,1137.25,1137.25,1137.00,1137.25,94,58,152.00
03/02/2005,11:47,1137.25,1137.25,1137.00,1137.25,21,7,28.00
03/02/2005,11:48,1137.00,1137.50,1137.00,1137.50,622,667,1289.00
03/02/2005,11:49,1137.25,1137.50,1137.25,1137.50,233,27,260.00
03/02/2005,11:50,1137.50,1137.50,1137.25,1137.50,80,18,98.00
03/02/2005,11:51,1137.25,1137.75,1137.25,1137.50,1439,1043,2482.00
03/02/2005,11:52,1137.50,1137.50,1137.25,1137.25,62,27,89.00
03/02/2005,11:53,1137.25,1137.50,1136.75,1137.25,648,1515,2163.00
03/02/2005,11:54,1137.50,1137.50,1137.25,1137.50,14,103,117.00
03/02/2005,11:55,1137.50,1137.50,1137.25,1137.50,21,74,95.00
03/02/2005,11:56,1137.50,1137.75,1137.25,1137.50,256,133,389.00
03/02/2005,11:57,1137.50,1137.50,1137.25,1137.50,139,278,417.00
03/02/2005,11:58,1137.50,1137.50,1137.25,1137.50,99,44,143.00
03/02/2005,11:59,1137.50,1137.75,1137.25,1137.50,256,96,352.00
03/02/2005,12:00,1137.50,1137.75,1137.25,1137.50,32,100,132.00
03/02/2005,12:01,1137.50,1137.50,1137.25,1137.25,7,203,210.00
03/02/2005,12:02,1137.25,1137.50,1137.25,1137.50,112,37,149.00
03/02/2005,12:03,1137.25,1137.50,1137.25,1137.25,23,35,58.00
03/02/2005,12:04,1137.50,1137.50,1137.25,1137.50,19,8,27.00
03/02/2005,12:05,1137.50,1137.50,1137.25,1137.50,22,5,27.00
03/02/2005,12:06,1137.50,1137.50,1137.00,1137.25,49,178,227.00
03/02/2005,12:07,1137.25,1137.50,1137.25,1137.25,326,2,328.00
03/02/2005,12:08,1137.25,1137.50,1136.75,1137.00,70,1149,1219.00
03/02/2005,12:09,1137.00,1137.00,1136.50,1137.00,547,771,1318.00
03/02/2005,12:10,1136.75,1137.00,1136.50,1136.75,218,429,647.00
03/02/2005,12:11,1136.75,1137.00,1136.75,1137.00,39,122,161.00
03/02/2005,12:12,1137.00,1137.00,1136.75,1137.00,17,74,91.00
03/02/2005,12:13,1136.75,1137.00,1136.75,1137.00,172,522,694.00
03/02/2005,12:14,1136.75,1137.25,1136.75,1137.25,425,154,579.00
03/02/2005,12:15,1137.25,1137.75,1137.00,1137.75,2216,87,2303.00
03/02/2005,12:16,1137.75,1137.75,1137.25,1137.25,115,379,494.00
03/02/2005,12:17,1137.50,1137.50,1137.25,1137.50,531,31,562.00
03/02/2005,12:18,1137.25,1137.75,1137.25,1137.75,1246,69,1315.00
03/02/2005,12:19,1137.75,1138.00,1137.50,1137.75,1066,147,1213.00
03/02/2005,12:20,1138.00,1138.25,1137.75,1138.25,1679,60,1739.00
03/02/2005,12:21,1138.25,1138.25,1138.00,1138.00,87,126,213.00
03/02/2005,12:22,1138.00,1138.25,1138.00,1138.25,575,97,672.00
03/02/2005,12:23,1138.25,1138.25,1137.75,1138.00,102,632,734.00
03/02/2005,12:24,1138.00,1138.00,1137.75,1138.00,139,40,179.00
03/02/2005,12:25,1138.00,1138.25,1137.75,1138.00,678,15,693.00
03/02/2005,12:26,1138.00,1138.50,1137.75,1138.50,1077,459,1536.00
03/02/2005,12:27,1138.50,1139.00,1138.25,1139.00,2006,211,2217.00
03/02/2005,12:28,1138.75,1139.00,1138.50,1138.50,61,1115,1176.00
03/02/2005,12:29,1138.50,1138.75,1138.50,1138.50,46,543,589.00
03/02/2005,12:30,1138.50,1138.75,1138.50,1138.50,9,223,232.00
03/02/2005,12:31,1138.75,1139.25,1138.50,1139.00,2394,444,2838.00
03/02/2005,12:32,1139.00,1139.25,1138.75,1138.75,507,74,581.00
03/02/2005,12:33,1138.75,1139.00,1138.75,1138.75,505,399,904.00
03/02/2005,12:34,1138.75,1139.00,1138.75,1138.75,16,12,28.00
03/02/2005,12:35,1138.75,1139.00,1138.50,1138.50,53,681,734.00
03/02/2005,12:36,1138.50,1139.00,1138.50,1138.75,335,243,578.00
03/02/2005,12:37,1138.75,1138.75,1138.50,1138.50,517,150,667.00
03/02/2005,12:38,1138.50,1139.00,1138.50,1139.00,428,60,488.00
03/02/2005,12:39,1139.00,1139.00,1138.75,1138.75,95,119,214.00
03/02/2005,12:40,1138.75,1138.75,1138.25,1138.25,368,1046,1414.00
03/02/2005,12:41,1138.50,1138.50,1138.00,1138.25,229,1305,1534.00
03/02/2005,12:42,1138.00,1138.25,1137.50,1137.75,511,2934,3445.00
03/02/2005,12:43,1137.75,1138.00,1137.50,1137.50,135,585,720.00
03/02/2005,12:44,1137.50,1137.75,1137.50,1137.50,128,52,180.00
03/02/2005,12:45,1137.50,1137.75,1136.75,1136.75,273,2794,3067.00
03/02/2005,12:46,1137.00,1137.25,1136.75,1137.25,722,743,1465.00
03/02/2005,12:47,1137.00,1137.25,1136.50,1136.75,956,1242,2198.00
03/02/2005,12:48,1136.75,1137.00,1136.75,1137.00,292,652,944.00
03/02/2005,12:49,1136.75,1137.00,1136.50,1136.50,403,1090,1493.00
03/02/2005,12:50,1136.50,1137.00,1136.50,1136.75,769,697,1466.00
03/02/2005,12:51,1136.50,1136.75,1135.75,1135.75,374,5375,5749.00
03/02/2005,12:52,1135.75,1136.00,1135.25,1135.50,1222,3532,4754.00
03/02/2005,12:53,1135.50,1135.50,1134.50,1135.00,2215,4997,7212.00
03/02/2005,12:54,1135.00,1135.25,1134.25,1134.25,1515,4327,5842.00
03/02/2005,12:55,1134.25,1134.50,1132.75,1132.75,1209,7775,8984.00
03/02/2005,12:56,1132.50,1133.25,1132.50,1133.00,4040,2825,6865.00
03/02/2005,12:57,1133.00,1133.75,1132.75,1133.25,2172,1202,3374.00
03/02/2005,12:58,1133.50,1133.50,1133.00,1133.25,666,1513,2179.00
03/02/2005,12:59,1133.25,1134.25,1133.00,1134.00,3341,792,4133.00
03/02/2005,13:00,1134.00,1134.50,1133.75,1134.50,2421,1387,3808.00
03/02/2005,13:01,1134.50,1134.50,1133.75,1134.25,989,1286,2275.00
03/02/2005,13:02,1134.25,1134.75,1134.25,1134.75,1335,401,1736.00
03/02/2005,13:03,1134.50,1135.50,1134.50,1135.50,2825,530,3355.00
03/02/2005,13:04,1135.50,1135.50,1134.50,1134.75,881,1483,2364.00
03/02/2005,13:05,1134.75,1135.00,1134.50,1134.75,870,795,1665.00
03/02/2005,13:06,1134.75,1134.75,1134.25,1134.25,128,871,999.00
03/02/2005,13:07,1134.25,1135.00,1134.25,1135.00,667,1062,1729.00
03/02/2005,13:08,1135.00,1135.00,1134.50,1134.75,757,527,1284.00
03/02/2005,13:09,1134.75,1134.75,1134.00,1134.25,152,907,1059.00
03/02/2005,13:10,1134.00,1134.25,1133.75,1134.00,62,1246,1308.00
03/02/2005,13:11,1133.75,1134.25,1133.50,1133.75,1227,1710,2937.00
03/02/2005,13:12,1133.75,1134.00,1133.25,1134.00,483,1074,1557.00
03/02/2005,13:13,1134.00,1134.25,1133.25,1133.50,1143,1267,2410.00
03/02/2005,13:14,1133.75,1134.00,1133.50,1133.75,294,682,976.00
03/02/2005,13:15,1133.75,1134.00,1133.50,1133.75,161,280,441.00
03/02/2005,13:16,1133.75,1133.75,1133.00,1133.75,1080,2424,3504.00
03/02/2005,13:17,1133.75,1133.75,1133.50,1133.75,150,66,216.00
03/02/2005,13:18,1133.50,1134.25,1133.50,1134.25,844,411,1255.00
03/02/2005,13:19,1134.00,1134.75,1134.00,1134.50,1419,614,2033.00
03/02/2005,13:20,1134.50,1134.50,1133.75,1134.25,340,852,1192.00
03/02/2005,13:21,1134.25,1134.25,1134.00,1134.00,470,352,822.00
03/02/2005,13:22,1134.00,1134.00,1133.75,1134.00,363,186,549.00
03/02/2005,13:23,1134.00,1134.25,1133.50,1133.75,453,622,1075.00
03/02/2005,13:24,1133.75,1134.00,1133.50,1133.75,101,429,530.00
03/02/2005,13:25,1133.75,1134.00,1133.75,1133.75,9,451,460.00
03/02/2005,13:26,1134.00,1134.00,1133.75,1134.00,150,29,179.00
03/02/2005,13:27,1134.00,1134.75,1134.00,1134.75,1425,53,1478.00
03/02/2005,13:28,1134.50,1134.75,1134.25,1134.50,449,470,919.00
03/02/2005,13:29,1134.50,1134.75,1133.75,1133.75,216,1291,1507.00
03/02/2005,13:30,1133.75,1134.00,1133.25,1134.00,1580,2336,3916.00
03/02/2005,13:31,1134.00,1134.25,1133.75,1134.25,1811,114,1925.00
03/02/2005,13:32,1134.25,1134.25,1133.75,1134.00,260,1658,1918.00
03/02/2005,13:33,1134.00,1134.25,1133.75,1133.75,246,186,432.00
03/02/2005,13:34,1133.75,1134.00,1133.25,1133.25,60,1223,1283.00
03/02/2005,13:35,1133.25,1133.50,1132.75,1133.00,1121,2699,3820.00
03/02/2005,13:36,1132.75,1133.00,1131.00,1131.50,3387,10518,13905.00
03/02/2005,13:37,1131.25,1131.50,1130.50,1131.00,2886,4453,7339.00
03/02/2005,13:38,1131.00,1131.50,1131.00,1131.50,1556,1357,2913.00
03/02/2005,13:39,1131.50,1132.25,1131.25,1132.00,1669,258,1927.00
03/02/2005,13:40,1132.25,1132.25,1131.25,1131.25,589,3101,3690.00
03/02/2005,13:41,1131.25,1131.75,1131.25,1131.50,907,1052,1959.00
03/02/2005,13:42,1131.50,1131.75,1131.25,1131.50,437,595,1032.00
03/02/2005,13:43,1131.50,1131.75,1130.50,1131.00,2054,3181,5235.00
03/02/2005,13:44,1131.00,1131.50,1130.75,1131.00,1431,694,2125.00
03/02/2005,13:45,1130.75,1131.25,1130.50,1130.50,470,893,1363.00
03/02/2005,13:46,1130.75,1130.75,1129.75,1130.75,4076,6081,10157.00
03/02/2005,13:47,1130.75,1131.00,1130.00,1130.25,1887,2963,4850.00
03/02/2005,13:48,1130.25,1131.50,1130.25,1131.25,3456,548,4004.00
03/02/2005,13:49,1131.50,1131.75,1131.00,1131.00,1233,1106,2339.00
03/02/2005,13:50,1131.00,1131.25,1130.00,1130.00,579,3454,4033.00
03/02/2005,13:51,1130.25,1130.75,1130.00,1130.75,842,581,1423.00
03/02/2005,13:52,1130.75,1131.00,1130.25,1130.50,653,734,1387.00
03/02/2005,13:53,1130.75,1131.25,1130.50,1131.25,1795,390,2185.00
03/02/2005,13:54,1131.25,1131.50,1130.75,1131.50,628,917,1545.00
03/02/2005,13:55,1131.25,1131.50,1131.00,1131.00,63,481,544.00
03/02/2005,13:56,1131.00,1131.75,1130.75,1131.75,1528,738,2266.00
03/02/2005,13:57,1131.50,1132.50,1131.50,1132.25,3511,1077,4588.00
03/02/2005,13:58,1132.25,1132.50,1131.75,1131.75,567,1458,2025.00
03/02/2005,13:59,1131.75,1132.00,1131.75,1131.75,93,379,472.00
03/02/2005,14:00,1132.00,1132.00,1131.25,1131.25,68,1023,1091.00
03/02/2005,14:01,1131.25,1132.25,1131.25,1132.25,1537,601,2138.00
03/02/2005,14:02,1132.00,1132.25,1131.50,1131.75,149,1083,1232.00
03/02/2005,14:03,1131.50,1132.50,1131.50,1132.25,695,381,1076.00
03/02/2005,14:04,1132.00,1132.50,1132.00,1132.25,371,205,576.00
03/02/2005,14:05,1132.50,1132.75,1132.00,1132.25,243,683,926.00
03/02/2005,14:06,1132.00,1132.75,1132.00,1132.50,1185,423,1608.00
03/02/2005,14:07,1132.50,1132.75,1132.00,1132.00,268,633,901.00
03/02/2005,14:08,1132.00,1132.25,1131.75,1132.25,522,701,1223.00
03/02/2005,14:09,1132.00,1133.00,1132.00,1133.00,1024,130,1154.00
03/02/2005,14:10,1133.00,1134.00,1132.75,1134.00,5366,1231,6597.00
03/02/2005,14:11,1133.75,1134.00,1133.50,1133.75,869,534,1403.00
03/02/2005,14:12,1133.50,1133.75,1133.50,1133.50,82,210,292.00
03/02/2005,14:13,1133.50,1134.25,1133.25,1133.25,2307,1401,3708.00
03/02/2005,14:14,1133.25,1133.75,1132.75,1133.00,304,1395,1699.00
03/02/2005,14:15,1133.00,1133.25,1132.75,1133.00,471,268,739.00
03/02/2005,14:16,1133.00,1133.25,1132.75,1133.00,209,243,452.00
03/02/2005,14:17,1133.25,1133.25,1132.75,1132.75,6,548,554.00
03/02/2005,14:18,1132.75,1133.00,1132.75,1133.00,47,34,81.00
03/02/2005,14:19,1133.00,1133.00,1132.75,1132.75,622,20,642.00
03/02/2005,14:20,1132.75,1133.00,1132.25,1132.50,168,2099,2267.00
03/02/2005,14:21,1132.25,1133.25,1132.25,1133.00,1177,409,1586.00
03/02/2005,14:22,1133.00,1133.25,1132.50,1133.25,582,463,1045.00
03/02/2005,14:23,1133.25,1133.25,1132.75,1133.00,260,186,446.00
03/02/2005,14:24,1132.75,1133.25,1132.75,1133.25,85,38,123.00
03/02/2005,14:25,1133.00,1133.75,1133.00,1133.50,2028,1048,3076.00
03/02/2005,14:26,1133.50,1134.00,1133.25,1133.75,1074,607,1681.00
03/02/2005,14:27,1133.75,1134.00,1133.50,1133.50,167,213,380.00
03/02/2005,14:28,1133.75,1134.00,1133.50,1133.75,218,96,314.00
03/02/2005,14:29,1133.75,1134.50,1133.75,1134.25,2518,166,2684.00
03/02/2005,14:30,1134.25,1134.75,1134.00,1134.50,1732,703,2435.00
03/02/2005,14:31,1134.75,1135.50,1134.50,1135.25,3752,806,4558.00
03/02/2005,14:32,1135.25,1135.50,1134.75,1134.75,333,1810,2143.00
03/02/2005,14:33,1134.75,1135.00,1134.25,1134.25,140,1014,1154.00
03/02/2005,14:34,1134.25,1134.75,1134.25,1134.25,233,483,716.00
03/02/2005,14:35,1134.50,1135.00,1134.50,1134.75,2566,557,3123.00
03/02/2005,14:36,1134.75,1135.00,1134.25,1134.75,282,549,831.00
03/02/2005,14:37,1134.75,1135.00,1134.75,1135.00,407,207,614.00
03/02/2005,14:38,1135.00,1135.25,1134.75,1135.00,883,71,954.00
03/02/2005,14:39,1135.00,1135.25,1134.75,1135.00,3065,857,3922.00
03/02/2005,14:40,1134.75,1134.75,1134.25,1134.75,473,904,1377.00
03/02/2005,14:41,1134.50,1134.75,1133.75,1134.25,458,2030,2488.00
03/02/2005,14:42,1134.00,1134.25,1134.00,1134.00,57,979,1036.00
03/02/2005,14:43,1134.25,1134.25,1133.75,1133.75,480,484,964.00
03/02/2005,14:44,1133.75,1134.50,1133.75,1134.50,1718,123,1841.00
03/02/2005,14:45,1134.50,1135.00,1134.25,1134.75,1715,624,2339.00
03/02/2005,14:46,1134.75,1135.00,1134.50,1134.50,299,501,800.00
03/02/2005,14:47,1134.75,1135.00,1134.25,1134.50,604,1359,1963.00
03/02/2005,14:48,1134.50,1134.75,1134.25,1134.50,197,294,491.00
03/02/2005,14:49,1134.50,1134.75,1134.25,1134.75,409,55,464.00
03/02/2005,14:50,1134.50,1134.75,1134.50,1134.75,60,32,92.00
03/02/2005,14:51,1134.75,1134.75,1134.25,1134.25,8,720,728.00
03/02/2005,14:52,1134.25,1134.50,1134.00,1134.25,14,782,796.00
03/02/2005,14:53,1134.00,1134.25,1133.75,1133.75,65,1107,1172.00
03/02/2005,14:54,1133.75,1134.00,1133.50,1133.50,95,2109,2204.00
03/02/2005,14:55,1133.50,1133.75,1133.25,1133.75,1086,806,1892.00
03/02/2005,14:56,1133.50,1133.75,1133.50,1133.50,262,541,803.00
03/02/2005,14:57,1133.75,1134.00,1133.50,1134.00,1213,56,1269.00
03/02/2005,14:58,1134.00,1134.00,1133.75,1133.75,1299,98,1397.00
03/02/2005,14:59,1134.00,1134.00,1133.50,1133.50,390,651,1041.00
03/02/2005,15:00,1133.75,1133.75,1133.25,1133.50,2005,2961,4966.00
03/02/2005,15:01,1133.25,1133.75,1133.25,1133.75,1224,2190,3414.00
03/02/2005,15:02,1133.75,1134.25,1133.50,1133.75,1937,583,2520.00
03/02/2005,15:03,1133.75,1134.00,1133.75,1134.00,283,270,553.00
03/02/2005,15:04,1134.00,1134.00,1133.75,1134.00,268,706,974.00
03/02/2005,15:05,1133.75,1134.00,1133.75,1134.00,283,5,288.00
03/02/2005,15:06,1134.00,1134.00,1133.75,1133.75,297,237,534.00
03/02/2005,15:07,1133.75,1134.00,1133.75,1133.75,23,849,872.00
03/02/2005,15:08,1133.75,1133.75,1133.50,1133.75,144,58,202.00
03/02/2005,15:09,1133.50,1134.00,1133.50,1134.00,1134,71,1205.00
03/02/2005,15:10,1134.00,1134.00,1133.50,1133.50,373,1695,2068.00
03/02/2005,15:11,1133.75,1133.75,1133.25,1133.50,582,1642,2224.00
03/02/2005,15:12,1133.50,1133.50,1133.00,1133.25,169,3621,3790.00
03/02/2005,15:13,1133.00,1133.25,1133.00,1133.25,727,496,1223.00
03/02/2005,15:14,1133.00,1133.25,1133.00,1133.00,253,315,568.00
03/02/2005,15:15,1133.00,1133.25,1132.50,1132.50,1072,6219,7291.00
03/02/2005,15:16,1132.75,1132.75,1132.75,1132.75,85,0,85.00
03/02/2005,15:31,1132.75,1133.25,1132.75,1133.00,161,45,206.00
03/02/2005,15:32,1132.75,1133.00,1132.75,1133.00,56,33,89.00
03/02/2005,15:33,1133.00,1133.00,1133.00,1133.00,35,0,35.00
03/02/2005,15:34,1132.75,1133.00,1132.75,1133.00,15,1,16.00
03/02/2005,15:35,1133.00,1133.00,1132.75,1132.75,2,5,7.00
03/02/2005,15:36,1132.75,1132.75,1132.75,1132.75,0,1,1.00
03/02/2005,15:37,1132.75,1132.75,1132.75,1132.75,0,1,1.00
03/02/2005,15:38,1132.75,1133.00,1132.75,1133.00,6,2,8.00
03/02/2005,15:39,1132.75,1132.75,1132.75,1132.75,0,1,1.00
03/02/2005,15:42,1132.75,1132.75,1132.75,1132.75,0,254,254.00
03/02/2005,15:43,1132.75,1132.75,1132.75,1132.75,0,22,22.00
03/02/2005,15:44,1132.75,1132.75,1132.50,1132.50,0,345,345.00
03/02/2005,15:45,1132.50,1132.75,1132.50,1132.50,6,92,98.00
03/02/2005,15:46,1132.25,1132.50,1132.25,1132.50,2,3,5.00
03/02/2005,15:47,1132.50,1132.50,1132.25,1132.50,57,71,128.00
03/02/2005,15:48,1132.25,1132.50,1132.25,1132.50,4,7,11.00
03/02/2005,15:49,1132.50,1132.50,1132.50,1132.50,7,0,7.00
03/02/2005,15:51,1132.25,1132.25,1132.25,1132.25,0,1,1.00
03/02/2005,15:52,1132.50,1132.50,1132.25,1132.50,9,2,11.00
03/02/2005,15:53,1132.25,1132.25,1132.25,1132.25,0,26,26.00
03/02/2005,15:54,1132.25,1132.25,1132.25,1132.25,0,13,13.00
03/02/2005,15:55,1132.25,1132.25,1132.25,1132.25,0,5,5.00
03/02/2005,15:56,1132.25,1132.25,1132.00,1132.25,14,135,149.00
03/02/2005,15:57,1132.25,1132.25,1132.00,1132.25,109,30,139.00
03/02/2005,15:58,1132.25,1132.25,1132.00,1132.00,31,14,45.00
03/02/2005,15:59,1132.25,1132.25,1132.25,1132.25,10,0,10.00
03/02/2005,16:00,1132.50,1132.50,1132.50,1132.50,14,0,14.00
03/02/2005,17:01,1132.50,1132.50,1132.50,1132.50,15,0,15.00
03/02/2005,17:02,1132.50,1132.50,1132.50,1132.50,18,0,18.00
03/02/2005,17:03,1132.25,1132.50,1132.25,1132.25,1,21,22.00
03/02/2005,17:04,1132.50,1132.50,1132.25,1132.25,1,25,26.00
03/02/2005,17:05,1132.25,1132.25,1132.25,1132.25,0,18,18.00
03/02/2005,17:06,1132.25,1132.25,1132.00,1132.00,0,26,26.00
03/02/2005,17:07,1132.00,1132.00,1131.75,1132.00,4,85,89.00
03/02/2005,17:08,1132.25,1132.25,1132.25,1132.25,2,0,2.00
03/02/2005,17:09,1132.00,1132.00,1132.00,1132.00,0,20,20.00
03/02/2005,17:10,1132.00,1132.00,1131.75,1131.75,0,20,20.00
03/02/2005,17:11,1131.75,1132.00,1131.75,1132.00,2,22,24.00
03/02/2005,17:12,1132.00,1132.00,1132.00,1132.00,40,0,40.00
03/02/2005,17:13,1131.75,1132.00,1131.75,1131.75,2,29,31.00
03/02/2005,17:14,1131.75,1131.75,1131.50,1131.50,0,86,86.00
03/02/2005,17:15,1131.50,1131.75,1131.50,1131.75,55,3,58.00
03/02/2005,17:16,1131.75,1132.00,1131.75,1132.00,67,0,67.00
03/02/2005,17:17,1132.00,1132.00,1132.00,1132.00,3,0,3.00
03/02/2005,17:18,1132.00,1132.00,1132.00,1132.00,2,0,2.00
03/02/2005,17:22,1131.75,1131.75,1131.75,1131.75,0,3,3.00
03/02/2005,17:23,1131.75,1131.75,1131.75,1131.75,0,1,1.00
03/02/2005,17:26,1132.00,1132.00,1132.00,1132.00,93,0,93.00
03/02/2005,17:27,1132.00,1132.00,1132.00,1132.00,2,0,2.00
03/02/2005,17:28,1132.00,1132.25,1132.00,1132.25,4,0,4.00
03/02/2005,17:29,1132.25,1132.25,1132.00,1132.00,3,50,53.00
03/02/2005,17:30,1132.25,1132.25,1132.25,1132.25,1,0,1.00
03/02/2005,17:33,1132.25,1132.25,1132.25,1132.25,5,0,5.00
03/02/2005,17:34,1132.25,1132.25,1132.25,1132.25,15,0,15.00
03/02/2005,17:35,1132.25,1132.25,1132.25,1132.25,6,0,6.00
03/02/2005,17:38,1132.25,1132.25,1132.25,1132.25,10,0,10.00
03/02/2005,17:39,1132.25,1132.25,1132.25,1132.25,6,0,6.00
03/02/2005,17:40,1132.25,1132.25,1132.25,1132.25,10,0,10.00
03/02/2005,17:42,1132.25,1132.25,1132.25,1132.25,1,0,1.00
03/02/2005,17:44,1132.25,1132.25,1132.25,1132.25,1,0,1.00
03/02/2005,17:45,1132.25,1132.25,1132.25,1132.25,1,0,1.00
03/02/2005,17:47,1132.50,1132.50,1132.50,1132.50,4,0,4.00
03/02/2005,17:48,1132.25,1132.25,1132.00,1132.00,0,26,26.00
03/02/2005,17:50,1132.25,1132.25,1132.25,1132.25,9,0,9.00
03/02/2005,17:52,1132.25,1132.25,1132.25,1132.25,1,0,1.00
03/02/2005,17:53,1132.25,1132.25,1132.25,1132.25,1,0,1.00
03/02/2005,17:56,1132.00,1132.00,1132.00,1132.00,0,2,2.00
03/02/2005,17:57,1132.25,1132.25,1132.25,1132.25,1,0,1.00
03/02/2005,17:58,1132.25,1132.25,1132.25,1132.25,17,0,17.00
03/02/2005,18:02,1132.25,1132.25,1132.25,1132.25,5,0,5.00
03/02/2005,18:03,1132.25,1132.25,1132.25,1132.25,56,0,56.00
03/02/2005,18:04,1132.25,1132.25,1132.25,1132.25,15,0,15.00
03/02/2005,18:05,1132.25,1132.25,1132.25,1132.25,11,0,11.00
03/02/2005,18:11,1132.25,1132.25,1132.25,1132.25,3,0,3.00
03/02/2005,18:12,1132.00,1132.25,1132.00,1132.00,2,2,4.00
03/02/2005,18:13,1132.25,1132.25,1132.00,1132.00,5,6,11.00
03/02/2005,18:14,1132.00,1132.00,1132.00,1132.00,0,15,15.00
03/02/2005,18:15,1132.00,1132.00,1132.00,1132.00,0,5,5.00
03/02/2005,18:16,1132.00,1132.00,1132.00,1132.00,0,5,5.00
03/02/2005,18:17,1132.00,1132.25,1132.00,1132.25,2,8,10.00
03/02/2005,18:18,1132.25,1132.25,1132.25,1132.25,9,0,9.00
03/02/2005,18:23,1132.00,1132.25,1132.00,1132.25,10,2,12.00
03/02/2005,18:24,1132.00,1132.00,1132.00,1132.00,0,2,2.00
03/02/2005,18:25,1132.00,1132.25,1132.00,1132.25,18,1,19.00
03/02/2005,18:26,1132.25,1132.25,1132.25,1132.25,8,0,8.00
03/02/2005,18:30,1132.25,1132.25,1132.25,1132.25,9,0,9.00
03/02/2005,18:31,1132.25,1132.50,1132.25,1132.50,11,0,11.00
03/02/2005,18:32,1132.25,1132.50,1132.25,1132.50,5,3,8.00
03/02/2005,18:33,1132.25,1132.25,1132.25,1132.25,0,5,5.00
03/02/2005,18:35,1132.00,1132.00,1132.00,1132.00,0,3,3.00
03/02/2005,18:36,1132.25,1132.25,1132.25,1132.25,2,0,2.00
03/02/2005,18:37,1132.00,1132.00,1132.00,1132.00,0,16,16.00
03/02/2005,18:39,1132.00,1132.00,1132.00,1132.00,0,105,105.00
03/02/2005,18:40,1132.00,1132.00,1132.00,1132.00,0,25,25.00
03/02/2005,18:42,1132.25,1132.25,1132.25,1132.25,1,0,1.00
03/02/2005,18:45,1132.25,1132.25,1132.25,1132.25,2,0,2.00
03/02/2005,18:46,1132.25,1132.25,1132.25,1132.25,11,0,11.00
03/02/2005,18:55,1132.25,1132.25,1132.25,1132.25,10,0,10.00
03/02/2005,18:57,1132.00,1132.00,1132.00,1132.00,0,5,5.00
03/02/2005,18:58,1132.25,1132.25,1132.25,1132.25,1,0,1.00
03/02/2005,18:59,1132.25,1132.25,1132.00,1132.00,21,1,22.00
03/02/2005,19:00,1132.25,1132.25,1132.25,1132.25,9,0,9.00
03/02/2005,19:01,1132.25,1132.25,1132.25,1132.25,1,0,1.00
03/02/2005,19:02,1132.25,1132.25,1132.25,1132.25,3,0,3.00
03/02/2005,19:06,1132.50,1132.50,1132.50,1132.50,4,0,4.00
03/02/2005,19:07,1132.25,1132.25,1132.25,1132.25,0,2,2.00
03/02/2005,19:10,1132.25,1132.25,1132.25,1132.25,0,4,4.00
03/02/2005,19:14,1132.25,1132.25,1132.25,1132.25,0,3,3.00
03/02/2005,19:15,1132.25,1132.25,1132.25,1132.25,0,1,1.00
03/02/2005,19:23,1132.25,1132.25,1132.25,1132.25,0,1,1.00
03/02/2005,19:26,1132.50,1132.50,1132.50,1132.50,5,0,5.00
03/02/2005,19:32,1132.25,1132.25,1132.25,1132.25,0,1,1.00
03/02/2005,19:33,1132.50,1132.50,1132.50,1132.50,1,0,1.00
03/02/2005,19:34,1132.50,1132.50,1132.50,1132.50,2,0,2.00
03/02/2005,19:35,1132.50,1132.50,1132.50,1132.50,5,0,5.00
03/02/2005,19:36,1132.50,1132.50,1132.50,1132.50,1,0,1.00
03/02/2005,19:38,1132.50,1132.50,1132.25,1132.25,1,1,2.00
03/02/2005,19:43,1132.25,1132.50,1132.25,1132.25,1,2,3.00
03/02/2005,19:48,1132.25,1132.25,1132.25,1132.25,0,2,2.00
03/02/2005,19:50,1132.50,1132.50,1132.25,1132.25,1,22,23.00
03/02/2005,19:55,1132.50,1132.50,1132.50,1132.50,2,0,2.00
03/02/2005,20:01,1132.25,1132.25,1132.25,1132.25,0,1,1.00
03/02/2005,20:06,1132.25,1132.25,1132.25,1132.25,0,7,7.00
03/02/2005,20:08,1132.50,1132.50,1132.50,1132.50,1,0,1.00
03/02/2005,20:10,1132.50,1132.50,1132.25,1132.25,5,5,10.00
03/02/2005,20:11,1132.25,1132.25,1132.25,1132.25,0,1,1.00
03/02/2005,20:13,1132.25,1132.25,1132.25,1132.25,0,1,1.00
03/02/2005,20:15,1132.50,1132.50,1132.25,1132.25,1,16,17.00
03/02/2005,20:16,1132.25,1132.25,1132.25,1132.25,0,1,1.00
03/02/2005,20:20,1132.25,1132.25,1132.25,1132.25,0,7,7.00
03/02/2005,20:21,1132.25,1132.25,1132.25,1132.25,0,2,2.00
03/02/2005,20:24,1132.25,1132.50,1132.25,1132.25,1,8,9.00
03/02/2005,20:27,1132.25,1132.25,1132.25,1132.25,0,2,2.00
03/02/2005,20:28,1132.25,1132.25,1132.25,1132.25,0,1,1.00
03/02/2005,20:30,1132.25,1132.25,1132.25,1132.25,0,4,4.00
03/02/2005,20:31,1132.25,1132.25,1132.25,1132.25,0,1,1.00
03/02/2005,20:32,1132.25,1132.25,1132.25,1132.25,0,3,3.00
03/02/2005,20:33,1132.25,1132.25,1132.00,1132.00,0,31,31.00
03/02/2005,20:43,1132.25,1132.25,1132.25,1132.25,1,0,1.00
03/02/2005,20:44,1132.25,1132.25,1132.25,1132.25,1,0,1.00
03/02/2005,20:49,1132.00,1132.25,1132.00,1132.25,2,1,3.00
03/02/2005,20:51,1132.25,1132.25,1132.25,1132.25,1,0,1.00
03/02/2005,20:52,1132.00,1132.00,1132.00,1132.00,0,2,2.00
03/02/2005,20:56,1132.00,1132.25,1132.00,1132.25,10,2,12.00
03/02/2005,21:04,1132.25,1132.25,1132.25,1132.25,1,0,1.00
03/02/2005,21:09,1132.25,1132.25,1132.25,1132.25,1,0,1.00
03/02/2005,21:19,1132.25,1132.25,1132.25,1132.25,14,0,14.00
03/02/2005,21:21,1132.50,1132.50,1132.50,1132.50,1,0,1.00
03/02/2005,21:25,1132.25,1132.25,1132.25,1132.25,0,7,7.00
03/02/2005,21:26,1132.50,1132.50,1132.25,1132.25,2,1,3.00
03/02/2005,21:27,1132.25,1132.25,1132.25,1132.25,0,2,2.00
03/02/2005,21:29,1132.25,1132.25,1132.25,1132.25,0,2,2.00
03/02/2005,21:31,1132.25,1132.25,1132.00,1132.00,0,18,18.00
03/02/2005,21:32,1132.25,1132.25,1132.25,1132.25,11,0,11.00
03/02/2005,21:35,1132.25,1132.25,1132.25,1132.25,20,0,20.00
03/02/2005,21:36,1132.25,1132.25,1132.25,1132.25,10,0,10.00
03/02/2005,21:39,1132.50,1132.50,1132.50,1132.50,4,0,4.00
03/02/2005,21:42,1132.50,1132.50,1132.50,1132.50,2,0,2.00
03/02/2005,21:43,1132.50,1132.50,1132.50,1132.50,2,0,2.00
03/02/2005,21:44,1132.25,1132.25,1132.25,1132.25,0,2,2.00
03/02/2005,21:59,1132.50,1132.50,1132.50,1132.50,1,0,1.00
03/02/2005,22:01,1132.50,1132.50,1132.50,1132.50,1,0,1.00
03/02/2005,22:04,1132.25,1132.25,1132.25,1132.25,0,1,1.00
03/02/2005,22:09,1132.25,1132.25,1132.25,1132.25,0,3,3.00
03/02/2005,22:14,1132.50,1132.50,1132.50,1132.50,2,0,2.00
03/02/2005,22:18,1132.50,1132.50,1132.50,1132.50,11,0,11.00
03/02/2005,22:22,1132.50,1132.50,1132.50,1132.50,1,0,1.00
03/02/2005,22:30,1132.50,1132.50,1132.50,1132.50,3,0,3.00
03/02/2005,22:33,1132.25,1132.25,1132.25,1132.25,0,1,1.00
03/02/2005,22:34,1132.25,1132.25,1132.25,1132.25,0,2,2.00
03/02/2005,22:44,1132.25,1132.25,1132.25,1132.25,0,3,3.00
03/02/2005,22:45,1132.50,1132.50,1132.50,1132.50,6,0,6.00
03/02/2005,22:53,1132.25,1132.25,1132.25,1132.25,0,4,4.00
03/02/2005,23:04,1132.25,1132.25,1132.25,1132.25,0,27,27.00
03/02/2005,23:07,1132.00,1132.00,1132.00,1132.00,0,21,21.00
03/02/2005,23:10,1132.00,1132.25,1132.00,1132.25,1,6,7.00
03/02/2005,23:12,1132.25,1132.25,1132.25,1132.25,10,0,10.00
03/02/2005,23:13,1132.00,1132.00,1132.00,1132.00,0,6,6.00
03/02/2005,23:15,1132.00,1132.00,1132.00,1132.00,0,2,2.00
03/02/2005,23:16,1132.00,1132.00,1132.00,1132.00,0,6,6.00
03/02/2005,23:19,1132.00,1132.00,1132.00,1132.00,0,6,6.00
03/02/2005,23:22,1132.00,1132.00,1132.00,1132.00,0,6,6.00
03/02/2005,23:25,1132.00,1132.00,1132.00,1132.00,0,6,6.00
03/02/2005,23:28,1132.00,1132.00,1132.00,1132.00,0,6,6.00
03/02/2005,23:31,1132.00,1132.00,1132.00,1132.00,0,3,3.00
03/02/2005,23:43,1132.25,1132.25,1132.25,1132.25,1,0,1.00
03/02/2005,23:44,1132.25,1132.25,1132.25,1132.25,5,0,5.00
03/02/2005,23:45,1132.25,1132.25,1132.00,1132.00,5,3,8.00
03/02/2005,23:50,1132.25,1132.25,1132.25,1132.25,1,0,1.00
03/02/2005,23:52,1132.25,1132.25,1132.25,1132.25,1,0,1.00
03/02/2005,23:57,1132.25,1132.25,1132.25,1132.25,1,0,1.00
03/03/2005,00:01,1132.25,1132.25,1132.25,1132.25,5,0,5.00
03/03/2005,00:04,1132.25,1132.25,1132.25,1132.25,1,0,1.00
03/03/2005,00:05,1132.25,1132.25,1132.25,1132.25,1,0,1.00
03/03/2005,00:07,1132.50,1132.50,1132.50,1132.50,15,0,15.00
03/03/2005,00:10,1132.25,1132.25,1132.25,1132.25,0,1,1.00
03/03/2005,00:11,1132.25,1132.25,1132.25,1132.25,0,1,1.00
03/03/2005,00:13,1132.25,1132.25,1132.25,1132.25,0,2,2.00
03/03/2005,00:16,1132.25,1132.25,1132.25,1132.25,0,1,1.00
03/03/2005,00:18,1132.25,1132.25,1132.25,1132.25,0,10,10.00
03/03/2005,00:19,1132.25,1132.25,1132.25,1132.25,0,2,2.00
03/03/2005,00:23,1132.25,1132.25,1132.25,1132.25,0,2,2.00
03/03/2005,00:26,1132.25,1132.25,1132.25,1132.25,0,4,4.00
03/03/2005,00:28,1132.25,1132.25,1132.25,1132.25,0,1,1.00
03/03/2005,00:48,1132.25,1132.25,1132.25,1132.25,0,1,1.00
03/03/2005,00:50,1132.25,1132.50,1132.25,1132.50,1,4,5.00
03/03/2005,00:53,1132.50,1132.50,1132.25,1132.25,2,1,3.00
03/03/2005,00:54,1132.50,1132.50,1132.50,1132.50,74,0,74.00
03/03/2005,00:55,1132.50,1132.50,1132.50,1132.50,3,0,3.00
03/03/2005,00:57,1132.75,1132.75,1132.75,1132.75,1,0,1.00
03/03/2005,00:58,1132.75,1132.75,1132.75,1132.75,1,0,1.00
03/03/2005,00:59,1132.75,1132.75,1132.50,1132.50,1,1,2.00
03/03/2005,01:01,1132.75,1132.75,1132.75,1132.75,9,0,9.00
03/03/2005,01:02,1132.75,1132.75,1132.75,1132.75,2,0,2.00
03/03/2005,01:04,1132.50,1132.50,1132.25,1132.25,0,59,59.00
03/03/2005,01:05,1132.50,1132.50,1132.25,1132.25,6,4,10.00
03/03/2005,01:12,1132.25,1132.25,1132.25,1132.25,0,2,2.00
03/03/2005,01:13,1132.25,1132.25,1132.25,1132.25,0,1,1.00
03/03/2005,01:14,1132.25,1132.25,1132.25,1132.25,0,1,1.00
03/03/2005,01:15,1132.25,1132.50,1132.25,1132.50,11,2,13.00
03/03/2005,01:16,1132.25,1132.25,1132.25,1132.25,0,1,1.00
03/03/2005,01:18,1132.50,1132.50,1132.50,1132.50,1,0,1.00
03/03/2005,01:22,1132.50,1132.50,1132.50,1132.50,2,0,2.00
03/03/2005,01:23,1132.50,1132.50,1132.50,1132.50,1,0,1.00
03/03/2005,01:25,1132.50,1132.50,1132.50,1132.50,51,0,51.00
03/03/2005,01:26,1132.50,1132.50,1132.50,1132.50,3,0,3.00
03/03/2005,01:28,1132.50,1132.50,1132.50,1132.50,1,0,1.00
03/03/2005,01:29,1132.50,1132.50,1132.50,1132.50,1,0,1.00
03/03/2005,01:34,1132.75,1132.75,1132.75,1132.75,1,0,1.00
03/03/2005,01:36,1132.50,1132.50,1132.50,1132.50,0,34,34.00
03/03/2005,01:38,1132.50,1132.50,1132.50,1132.50,0,30,30.00
03/03/2005,01:39,1132.50,1132.50,1132.50,1132.50,0,2,2.00
03/03/2005,01:41,1132.25,1132.25,1132.25,1132.25,0,5,5.00
03/03/2005,01:42,1132.25,1132.50,1132.25,1132.50,13,5,18.00
03/03/2005,01:43,1132.50,1132.50,1132.50,1132.50,1,0,1.00
03/03/2005,01:47,1132.50,1132.75,1132.50,1132.75,2,0,2.00
03/03/2005,01:49,1132.75,1132.75,1132.50,1132.50,1,21,22.00
03/03/2005,01:53,1132.25,1132.25,1132.25,1132.25,0,54,54.00
03/03/2005,01:54,1132.50,1132.50,1132.50,1132.50,67,0,67.00
03/03/2005,01:56,1132.50,1132.50,1132.50,1132.50,37,0,37.00
03/03/2005,01:57,1132.25,1132.25,1132.25,1132.25,0,1,1.00
03/03/2005,01:59,1132.25,1132.25,1132.25,1132.25,0,1,1.00
03/03/2005,02:00,1132.50,1132.50,1132.50,1132.50,67,0,67.00
03/03/2005,02:01,1132.50,1132.50,1132.50,1132.50,37,0,37.00
03/03/2005,02:02,1132.50,1132.75,1132.50,1132.75,58,0,58.00
03/03/2005,02:03,1132.75,1133.00,1132.75,1133.00,128,0,128.00
03/03/2005,02:04,1133.00,1133.25,1133.00,1133.25,35,0,35.00
03/03/2005,02:05,1133.25,1133.50,1133.25,1133.50,97,22,119.00
03/03/2005,02:06,1133.25,1133.50,1133.00,1133.00,2,111,113.00
03/03/2005,02:07,1133.25,1133.25,1133.00,1133.25,81,45,126.00
03/03/2005,02:08,1133.50,1133.75,1133.50,1133.50,211,10,221.00
03/03/2005,02:09,1133.50,1133.75,1133.50,1133.75,16,47,63.00
03/03/2005,02:10,1133.75,1134.25,1133.75,1134.25,280,34,314.00
03/03/2005,02:11,1134.25,1135.00,1134.25,1134.50,302,36,338.00
03/03/2005,02:12,1134.75,1134.75,1134.50,1134.50,3,11,14.00
03/03/2005,02:13,1134.50,1134.50,1134.50,1134.50,0,17,17.00
03/03/2005,02:14,1134.50,1134.75,1134.50,1134.75,2,40,42.00
03/03/2005,02:15,1134.75,1134.75,1134.75,1134.75,50,0,50.00
03/03/2005,02:16,1134.50,1134.50,1134.50,1134.50,0,5,5.00
03/03/2005,02:17,1134.50,1134.50,1134.25,1134.25,0,75,75.00
03/03/2005,02:18,1134.25,1134.25,1134.25,1134.25,0,6,6.00
03/03/2005,02:19,1134.25,1134.25,1134.25,1134.25,0,93,93.00
03/03/2005,02:20,1134.25,1134.25,1134.25,1134.25,0,9,9.00
03/03/2005,02:21,1134.25,1134.25,1134.25,1134.25,0,5,5.00
03/03/2005,02:22,1134.25,1134.25,1134.25,1134.25,0,43,43.00
03/03/2005,02:23,1134.25,1134.25,1134.25,1134.25,0,33,33.00
03/03/2005,02:24,1134.25,1134.50,1134.25,1134.50,1,19,20.00
03/03/2005,02:26,1134.50,1134.50,1134.50,1134.50,60,0,60.00
03/03/2005,02:27,1134.50,1134.75,1134.50,1134.75,57,0,57.00
03/03/2005,02:28,1134.50,1134.50,1134.50,1134.50,0,88,88.00
03/03/2005,02:29,1134.50,1134.75,1134.50,1134.75,5,1,6.00
03/03/2005,02:30,1134.50,1134.50,1134.50,1134.50,0,96,96.00
03/03/2005,02:31,1134.50,1134.50,1134.25,1134.25,0,25,25.00
03/03/2005,02:32,1134.25,1134.25,1134.25,1134.25,0,20,20.00
03/03/2005,02:34,1134.25,1134.25,1134.25,1134.25,0,51,51.00
03/03/2005,02:36,1134.00,1134.00,1134.00,1134.00,0,124,124.00
03/03/2005,02:37,1134.00,1134.00,1134.00,1134.00,0,32,32.00
03/03/2005,02:38,1134.25,1134.25,1134.00,1134.00,2,1,3.00
03/03/2005,02:39,1134.25,1134.25,1134.25,1134.25,48,0,48.00
03/03/2005,02:40,1134.25,1134.25,1134.00,1134.25,8,2,10.00
03/03/2005,02:41,1134.00,1134.00,1134.00,1134.00,0,3,3.00
03/03/2005,02:42,1134.00,1134.00,1133.50,1133.50,0,110,110.00
03/03/2005,02:43,1133.75,1133.75,1133.50,1133.50,5,25,30.00
03/03/2005,02:44,1133.75,1133.75,1133.75,1133.75,29,0,29.00
03/03/2005,02:46,1133.75,1133.75,1133.75,1133.75,11,0,11.00
03/03/2005,02:47,1133.75,1133.75,1133.75,1133.75,6,0,6.00
03/03/2005,02:51,1133.50,1133.50,1133.50,1133.50,0,15,15.00
03/03/2005,02:52,1133.50,1133.50,1133.50,1133.50,0,5,5.00
03/03/2005,02:53,1133.75,1133.75,1133.75,1133.75,22,0,22.00
03/03/2005,02:54,1133.75,1133.75,1133.75,1133.75,33,0,33.00
03/03/2005,02:55,1133.75,1133.75,1133.75,1133.75,20,0,20.00
03/03/2005,02:58,1134.00,1134.00,1133.75,1133.75,1,1,2.00
03/03/2005,02:59,1134.00,1134.00,1134.00,1134.00,52,0,52.00
03/03/2005,03:00,1134.00,1134.25,1134.00,1134.25,70,0,70.00
03/03/2005,03:01,1134.25,1134.25,1134.00,1134.00,26,5,31.00
03/03/2005,03:02,1134.00,1134.25,1134.00,1134.25,7,2,9.00
03/03/2005,03:03,1134.50,1134.50,1134.50,1134.50,184,0,184.00
03/03/2005,03:04,1134.50,1134.75,1134.50,1134.75,156,0,156.00
03/03/2005,03:05,1134.75,1135.00,1134.75,1134.75,15,58,73.00
03/03/2005,03:06,1134.75,1134.75,1134.75,1134.75,0,37,37.00
03/03/2005,03:07,1134.75,1134.75,1134.75,1134.75,0,27,27.00
03/03/2005,03:08,1134.75,1134.75,1134.75,1134.75,0,8,8.00
03/03/2005,03:09,1135.00,1135.00,1135.00,1135.00,1,0,1.00
03/03/2005,03:10,1135.00,1135.00,1135.00,1135.00,6,0,6.00
03/03/2005,03:11,1134.75,1135.00,1134.75,1134.75,1,80,81.00
03/03/2005,03:12,1134.50,1134.50,1134.50,1134.50,0,6,6.00
03/03/2005,03:13,1134.50,1134.50,1134.50,1134.50,0,2,2.00
03/03/2005,03:14,1134.50,1134.50,1134.50,1134.50,0,5,5.00
03/03/2005,03:15,1134.50,1134.75,1134.50,1134.75,15,3,18.00
03/03/2005,03:16,1134.50,1134.75,1134.50,1134.75,1,1,2.00
03/03/2005,03:17,1134.75,1134.75,1134.75,1134.75,135,0,135.00
03/03/2005,03:19,1134.75,1134.75,1134.75,1134.75,60,0,60.00
03/03/2005,03:20,1134.75,1135.00,1134.75,1135.00,19,8,27.00
03/03/2005,03:23,1134.75,1134.75,1134.75,1134.75,0,1,1.00
03/03/2005,03:24,1134.75,1134.75,1134.75,1134.75,0,14,14.00
03/03/2005,03:25,1134.75,1135.00,1134.75,1135.00,18,1,19.00
03/03/2005,03:27,1135.00,1135.00,1135.00,1135.00,24,0,24.00
03/03/2005,03:28,1134.75,1134.75,1134.75,1134.75,0,10,10.00
03/03/2005,03:29,1134.75,1134.75,1134.75,1134.75,0,52,52.00
03/03/2005,03:30,1134.75,1134.75,1134.75,1134.75,0,9,9.00
03/03/2005,03:31,1135.00,1135.50,1135.00,1135.50,849,125,974.00
03/03/2005,03:32,1135.50,1135.50,1135.00,1135.00,37,150,187.00
03/03/2005,03:33,1135.00,1135.25,1135.00,1135.25,101,3,104.00
03/03/2005,03:34,1135.25,1135.25,1135.00,1135.25,28,1,29.00
03/03/2005,03:35,1135.25,1135.25,1135.25,1135.25,30,0,30.00
03/03/2005,03:36,1135.25,1135.25,1135.25,1135.25,125,0,125.00
03/03/2005,03:37,1135.25,1135.25,1135.25,1135.25,12,0,12.00
03/03/2005,03:38,1135.00,1135.00,1135.00,1135.00,0,29,29.00
03/03/2005,03:39,1135.00,1135.00,1135.00,1135.00,0,141,141.00
03/03/2005,03:40,1135.00,1135.00,1135.00,1135.00,0,92,92.00
03/03/2005,03:41,1135.00,1135.00,1135.00,1135.00,0,61,61.00
03/03/2005,03:42,1135.25,1135.25,1135.00,1135.00,3,4,7.00
03/03/2005,03:44,1134.75,1134.75,1134.50,1134.50,0,63,63.00
03/03/2005,03:45,1134.50,1134.75,1134.50,1134.75,1,40,41.00
03/03/2005,03:46,1134.75,1134.75,1134.75,1134.75,1,0,1.00
03/03/2005,03:47,1134.75,1134.75,1134.75,1134.75,11,0,11.00
03/03/2005,03:48,1134.75,1134.75,1134.75,1134.75,67,0,67.00
03/03/2005,03:49,1135.00,1135.00,1135.00,1135.00,5,0,5.00
03/03/2005,03:50,1135.00,1135.00,1135.00,1135.00,1,0,1.00
03/03/2005,03:52,1135.00,1135.00,1135.00,1135.00,40,0,40.00
03/03/2005,03:53,1135.00,1135.00,1135.00,1135.00,1,0,1.00
03/03/2005,03:54,1135.00,1135.00,1135.00,1135.00,52,0,52.00
03/03/2005,03:55,1134.75,1134.75,1134.75,1134.75,0,2,2.00
03/03/2005,03:57,1134.75,1134.75,1134.75,1134.75,0,4,4.00
03/03/2005,03:58,1134.75,1134.75,1134.75,1134.75,0,113,113.00
03/03/2005,03:59,1134.50,1134.50,1134.50,1134.50,0,216,216.00
03/03/2005,04:00,1134.50,1134.50,1134.50,1134.50,0,55,55.00
03/03/2005,04:01,1134.50,1134.50,1134.50,1134.50,0,5,5.00
03/03/2005,04:02,1134.75,1134.75,1134.75,1134.75,57,0,57.00
03/03/2005,04:03,1134.50,1134.50,1134.50,1134.50,0,1,1.00
03/03/2005,04:05,1134.50,1134.75,1134.50,1134.75,2,5,7.00
03/03/2005,04:07,1134.50,1134.50,1134.50,1134.50,0,25,25.00
03/03/2005,04:08,1134.25,1134.25,1134.25,1134.25,0,5,5.00
03/03/2005,04:09,1134.25,1134.50,1134.25,1134.50,20,3,23.00
03/03/2005,04:10,1134.50,1134.50,1134.50,1134.50,11,0,11.00
03/03/2005,04:11,1134.50,1134.50,1134.50,1134.50,1,0,1.00
03/03/2005,04:13,1134.50,1134.50,1134.50,1134.50,2,0,2.00
03/03/2005,04:14,1134.50,1134.75,1134.50,1134.50,3,1,4.00
03/03/2005,04:15,1134.50,1134.50,1134.50,1134.50,0,10,10.00
03/03/2005,04:16,1134.50,1134.50,1134.25,1134.25,0,26,26.00
03/03/2005,04:18,1134.50,1134.75,1134.50,1134.75,7,0,7.00
03/03/2005,04:20,1134.75,1134.75,1134.75,1134.75,2,0,2.00
03/03/2005,04:21,1134.75,1134.75,1134.75,1134.75,23,0,23.00
03/03/2005,04:22,1134.75,1135.00,1134.75,1135.00,12,0,12.00
03/03/2005,04:23,1135.00,1135.00,1135.00,1135.00,33,0,33.00
03/03/2005,04:24,1135.00,1135.00,1134.75,1134.75,7,1,8.00
03/03/2005,04:25,1134.75,1135.00,1134.75,1134.75,33,25,58.00
03/03/2005,04:29,1135.00,1135.00,1135.00,1135.00,1,0,1.00
03/03/2005,04:30,1134.75,1134.75,1134.75,1134.75,0,11,11.00
03/03/2005,04:31,1134.75,1134.75,1134.75,1134.75,0,1,1.00
03/03/2005,04:32,1134.75,1134.75,1134.75,1134.75,0,10,10.00
03/03/2005,04:37,1135.00,1135.25,1135.00,1135.25,170,0,170.00
03/03/2005,04:39,1135.25,1135.25,1135.25,1135.25,35,0,35.00
03/03/2005,04:40,1135.25,1135.25,1135.25,1135.25,7,0,7.00
03/03/2005,04:42,1135.50,1135.50,1135.25,1135.25,1,14,15.00
03/03/2005,04:43,1135.25,1135.25,1135.25,1135.25,0,33,33.00
03/03/2005,04:44,1135.25,1135.25,1135.00,1135.00,0,4,4.00
03/03/2005,04:45,1135.25,1135.25,1135.25,1135.25,12,0,12.00
03/03/2005,04:46,1135.50,1135.50,1135.50,1135.50,7,0,7.00
03/03/2005,04:48,1135.50,1135.50,1135.50,1135.50,1,0,1.00
03/03/2005,04:49,1135.50,1135.50,1135.25,1135.25,5,97,102.00
03/03/2005,04:50,1135.25,1135.25,1135.25,1135.25,0,5,5.00
03/03/2005,04:51,1135.00,1135.25,1135.00,1135.25,42,1,43.00
03/03/2005,04:54,1135.25,1135.25,1135.00,1135.00,1,10,11.00
03/03/2005,04:57,1135.25,1135.25,1135.00,1135.00,1,10,11.00
03/03/2005,04:59,1135.00,1135.00,1135.00,1135.00,0,1,1.00
03/03/2005,05:00,1135.00,1135.00,1135.00,1135.00,0,185,185.00
03/03/2005,05:01,1135.00,1135.00,1134.75,1134.75,0,3,3.00
03/03/2005,05:02,1135.00,1135.00,1135.00,1135.00,1,0,1.00
03/03/2005,05:03,1135.00,1135.00,1135.00,1135.00,98,0,98.00
03/03/2005,05:04,1135.00,1135.00,1134.75,1134.75,1,1,2.00
03/03/2005,05:06,1134.75,1134.75,1134.50,1134.50,0,77,77.00
03/03/2005,05:08,1135.00,1135.00,1135.00,1135.00,11,0,11.00
03/03/2005,05:09,1135.00,1135.25,1135.00,1135.00,2,6,8.00
03/03/2005,05:10,1135.00,1135.00,1134.75,1134.75,10,125,135.00
03/03/2005,05:11,1134.75,1134.75,1134.50,1134.50,0,3,3.00
03/03/2005,05:12,1134.75,1134.75,1134.75,1134.75,4,0,4.00
03/03/2005,05:14,1135.00,1135.00,1135.00,1135.00,2,0,2.00
03/03/2005,05:15,1134.75,1134.75,1134.75,1134.75,0,12,12.00
03/03/2005,05:16,1134.75,1134.75,1134.50,1134.50,0,4,4.00
03/03/2005,05:17,1134.75,1134.75,1134.50,1134.75,11,10,21.00
03/03/2005,05:19,1134.75,1134.75,1134.75,1134.75,7,0,7.00
03/03/2005,05:20,1134.75,1134.75,1134.75,1134.75,1,0,1.00
03/03/2005,05:21,1135.00,1135.00,1134.50,1134.75,2,2,4.00
03/03/2005,05:22,1134.75,1135.00,1134.75,1135.00,6,0,6.00
03/03/2005,05:23,1134.75,1135.00,1134.75,1135.00,1,10,11.00
03/03/2005,05:24,1134.75,1134.75,1134.75,1134.75,0,29,29.00
03/03/2005,05:26,1135.00,1135.00,1135.00,1135.00,161,0,161.00
03/03/2005,05:27,1134.75,1135.00,1134.75,1135.00,61,1,62.00
03/03/2005,05:28,1135.00,1135.00,1135.00,1135.00,4,0,4.00
03/03/2005,05:29,1135.25,1135.50,1135.25,1135.25,153,1,154.00
03/03/2005,05:30,1135.50,1135.75,1135.50,1135.50,306,173,479.00
03/03/2005,05:31,1135.50,1135.75,1135.50,1135.50,1,137,138.00
03/03/2005,05:32,1135.50,1135.50,1135.50,1135.50,0,16,16.00
03/03/2005,05:33,1135.50,1135.50,1135.50,1135.50,0,169,169.00
03/03/2005,05:34,1135.50,1135.50,1135.50,1135.50,0,133,133.00
03/03/2005,05:35,1135.50,1135.75,1135.50,1135.75,207,12,219.00
03/03/2005,05:36,1135.75,1135.75,1135.75,1135.75,29,0,29.00
03/03/2005,05:37,1136.00,1136.00,1135.75,1135.75,48,209,257.00
03/03/2005,05:38,1135.75,1136.00,1135.75,1135.75,1,169,170.00
03/03/2005,05:39,1135.75,1136.00,1135.75,1136.00,100,1,101.00
03/03/2005,05:40,1136.00,1136.25,1136.00,1136.25,554,6,560.00
03/03/2005,05:41,1136.25,1136.50,1136.25,1136.25,234,22,256.00
03/03/2005,05:42,1136.25,1136.25,1136.25,1136.25,0,24,24.00
03/03/2005,05:43,1136.25,1136.50,1136.25,1136.50,2,26,28.00
03/03/2005,05:44,1136.25,1136.25,1136.25,1136.25,0,120,120.00
03/03/2005,05:46,1136.25,1136.50,1136.25,1136.50,8,33,41.00
03/03/2005,05:47,1136.25,1136.50,1136.25,1136.25,1,13,14.00
03/03/2005,05:48,1136.25,1136.25,1136.25,1136.25,0,11,11.00
03/03/2005,05:49,1136.25,1136.25,1136.00,1136.00,0,143,143.00
03/03/2005,05:50,1136.25,1136.25,1136.00,1136.00,8,1,9.00
03/03/2005,05:51,1136.00,1136.25,1136.00,1136.25,170,112,282.00
03/03/2005,05:52,1136.00,1136.00,1136.00,1136.00,0,1,1.00
03/03/2005,05:53,1136.00,1136.00,1136.00,1136.00,0,210,210.00
03/03/2005,05:54,1136.00,1136.00,1136.00,1136.00,0,30,30.00
03/03/2005,05:55,1136.00,1136.00,1136.00,1136.00,0,15,15.00
03/03/2005,05:58,1135.75,1136.00,1135.75,1135.75,1,4,5.00
03/03/2005,05:59,1136.00,1136.00,1136.00,1136.00,45,0,45.00
03/03/2005,06:00,1136.00,1136.25,1136.00,1136.00,9,18,27.00
03/03/2005,06:01,1136.00,1136.00,1136.00,1136.00,0,22,22.00
03/03/2005,06:02,1136.00,1136.00,1135.75,1135.75,0,35,35.00
03/03/2005,06:03,1136.00,1136.00,1135.75,1136.00,3,1,4.00
03/03/2005,06:04,1136.00,1136.00,1135.75,1135.75,9,112,121.00
03/03/2005,06:05,1136.00,1136.00,1136.00,1136.00,11,0,11.00
03/03/2005,06:06,1136.00,1136.00,1136.00,1136.00,3,0,3.00
03/03/2005,06:07,1136.00,1136.00,1136.00,1136.00,1,0,1.00
03/03/2005,06:08,1136.00,1136.00,1136.00,1136.00,1,0,1.00
03/03/2005,06:09,1136.00,1136.00,1136.00,1136.00,120,0,120.00
03/03/2005,06:10,1136.00,1136.00,1136.00,1136.00,8,0,8.00
03/03/2005,06:11,1136.00,1136.00,1136.00,1136.00,9,0,9.00
03/03/2005,06:12,1135.75,1135.75,1135.75,1135.75,0,7,7.00
03/03/2005,06:13,1135.75,1136.00,1135.75,1135.75,1,118,119.00
03/03/2005,06:14,1135.75,1135.75,1135.50,1135.75,4,80,84.00
03/03/2005,06:15,1135.75,1135.75,1135.50,1135.75,26,1,27.00
03/03/2005,06:16,1135.75,1135.75,1135.75,1135.75,1,0,1.00
03/03/2005,06:17,1135.75,1135.75,1135.75,1135.75,1,0,1.00
03/03/2005,06:19,1135.50,1135.50,1135.50,1135.50,0,12,12.00
03/03/2005,06:20,1135.50,1135.50,1135.50,1135.50,0,1,1.00
03/03/2005,06:21,1135.50,1135.75,1135.50,1135.75,101,1,102.00
03/03/2005,06:22,1135.75,1136.00,1135.75,1135.75,9,159,168.00
03/03/2005,06:23,1135.75,1136.00,1135.75,1136.00,4,1,5.00
03/03/2005,06:24,1136.00,1136.00,1135.75,1135.75,12,51,63.00
03/03/2005,06:25,1135.75,1135.75,1135.75,1135.75,0,72,72.00
03/03/2005,06:26,1135.75,1135.75,1135.75,1135.75,0,1,1.00
03/03/2005,06:27,1135.75,1135.75,1135.50,1135.75,1,152,153.00
03/03/2005,06:28,1135.50,1135.75,1135.25,1135.75,71,110,181.00
03/03/2005,06:29,1135.75,1135.75,1135.50,1135.75,22,1,23.00
03/03/2005,06:30,1135.75,1135.75,1135.75,1135.75,78,0,78.00
03/03/2005,06:31,1135.50,1135.75,1135.50,1135.75,40,59,99.00
03/03/2005,06:32,1135.50,1135.75,1135.50,1135.50,2,26,28.00
03/03/2005,06:33,1135.50,1135.50,1135.50,1135.50,0,11,11.00
03/03/2005,06:34,1135.50,1135.75,1135.50,1135.50,21,20,41.00
03/03/2005,06:35,1135.50,1135.50,1135.50,1135.50,0,62,62.00
03/03/2005,06:36,1135.50,1135.50,1135.50,1135.50,0,60,60.00
03/03/2005,06:37,1135.50,1135.75,1135.50,1135.75,100,17,117.00
03/03/2005,06:38,1135.75,1135.75,1135.25,1135.25,16,65,81.00
03/03/2005,06:39,1135.50,1135.75,1135.50,1135.75,56,0,56.00
03/03/2005,06:40,1135.50,1135.75,1135.25,1135.25,59,135,194.00
03/03/2005,06:41,1135.50,1135.50,1135.50,1135.50,1,0,1.00
03/03/2005,06:42,1135.25,1135.50,1135.25,1135.25,22,165,187.00
03/03/2005,06:43,1135.25,1135.25,1135.25,1135.25,0,17,17.00
03/03/2005,06:44,1135.00,1135.00,1135.00,1135.00,0,103,103.00
03/03/2005,06:45,1135.25,1135.25,1135.00,1135.00,12,2,14.00
03/03/2005,06:46,1135.25,1135.25,1135.25,1135.25,5,0,5.00
03/03/2005,06:47,1135.25,1135.25,1135.25,1135.25,6,0,6.00
03/03/2005,06:48,1135.25,1135.50,1135.25,1135.50,134,0,134.00
03/03/2005,06:49,1135.50,1135.75,1135.50,1135.75,4,0,4.00
03/03/2005,06:50,1135.75,1135.75,1135.75,1135.75,1,0,1.00
03/03/2005,06:52,1135.50,1135.50,1135.50,1135.50,0,73,73.00
03/03/2005,06:53,1135.50,1135.50,1135.50,1135.50,0,45,45.00
03/03/2005,06:54,1135.50,1135.50,1135.50,1135.50,0,7,7.00
03/03/2005,06:55,1135.75,1135.75,1135.50,1135.50,23,4,27.00
03/03/2005,06:56,1135.75,1136.00,1135.75,1135.75,155,1,156.00
03/03/2005,06:57,1136.00,1136.00,1135.75,1136.00,174,2,176.00
03/03/2005,06:58,1135.75,1136.00,1135.75,1135.75,2,10,12.00
03/03/2005,06:59,1135.75,1135.75,1135.75,1135.75,0,45,45.00
03/03/2005,07:00,1135.75,1136.00,1135.75,1136.00,222,2,224.00
03/03/2005,07:01,1136.00,1136.00,1136.00,1136.00,14,0,14.00
03/03/2005,07:02,1135.75,1135.75,1135.75,1135.75,0,3,3.00
03/03/2005,07:03,1136.00,1136.00,1136.00,1136.00,2,0,2.00
03/03/2005,07:04,1135.75,1135.75,1135.75,1135.75,0,60,60.00
03/03/2005,07:06,1135.50,1135.75,1135.50,1135.50,1,29,30.00
03/03/2005,07:07,1135.75,1135.75,1135.75,1135.75,1,0,1.00
03/03/2005,07:08,1135.75,1135.75,1135.75,1135.75,14,0,14.00
03/03/2005,07:10,1135.75,1135.75,1135.50,1135.50,1,5,6.00
03/03/2005,07:11,1135.75,1135.75,1135.50,1135.50,30,50,80.00
03/03/2005,07:12,1135.75,1135.75,1135.50,1135.50,4,78,82.00
03/03/2005,07:13,1135.50,1135.50,1135.50,1135.50,0,11,11.00
03/03/2005,07:14,1135.75,1135.75,1135.75,1135.75,8,0,8.00
03/03/2005,07:15,1135.50,1135.50,1135.50,1135.50,0,8,8.00
03/03/2005,07:16,1135.50,1135.50,1135.25,1135.25,8,102,110.00
03/03/2005,07:17,1135.50,1135.50,1135.50,1135.50,19,0,19.00
03/03/2005,07:19,1135.50,1135.50,1135.50,1135.50,257,0,257.00
03/03/2005,07:20,1135.25,1135.50,1135.25,1135.50,140,2,142.00
03/03/2005,07:21,1135.50,1135.50,1135.25,1135.25,1,1,2.00
03/03/2005,07:22,1135.50,1135.50,1135.50,1135.50,224,0,224.00
03/03/2005,07:23,1135.50,1135.50,1135.50,1135.50,101,0,101.00
03/03/2005,07:24,1135.50,1135.50,1135.50,1135.50,9,0,9.00
03/03/2005,07:25,1135.75,1135.75,1135.75,1135.75,1,0,1.00
03/03/2005,07:27,1135.50,1135.50,1135.50,1135.50,0,113,113.00
03/03/2005,07:28,1135.25,1135.25,1135.25,1135.25,0,12,12.00
03/03/2005,07:29,1135.25,1135.50,1135.25,1135.50,92,28,120.00
03/03/2005,07:30,1135.25,1135.50,1135.25,1135.50,25,131,156.00
03/03/2005,07:31,1135.50,1136.25,1135.50,1136.00,1368,1196,2564.00
03/03/2005,07:32,1136.00,1136.25,1136.00,1136.25,1267,45,1312.00
03/03/2005,07:33,1136.25,1136.75,1136.00,1136.50,1415,901,2316.00
03/03/2005,07:34,1136.50,1136.50,1136.25,1136.25,6,437,443.00
03/03/2005,07:35,1136.25,1136.50,1136.00,1136.25,176,139,315.00
03/03/2005,07:36,1136.25,1136.25,1136.00,1136.25,92,3,95.00
03/03/2005,07:37,1136.25,1136.25,1136.00,1136.00,102,55,157.00
03/03/2005,07:38,1136.00,1136.25,1136.00,1136.25,16,2,18.00
03/03/2005,07:39,1136.25,1136.25,1136.00,1136.00,100,73,173.00
03/03/2005,07:40,1136.25,1136.25,1136.00,1136.25,7,3,10.00
03/03/2005,07:41,1136.25,1136.25,1136.00,1136.00,1,1,2.00
03/03/2005,07:42,1136.25,1136.25,1136.00,1136.25,6,1,7.00
03/03/2005,07:43,1136.25,1136.75,1136.25,1136.50,779,93,872.00
03/03/2005,07:44,1136.50,1136.75,1136.50,1136.75,919,62,981.00
03/03/2005,07:45,1136.50,1137.00,1136.50,1136.75,171,125,296.00
03/03/2005,07:46,1136.75,1137.00,1136.50,1136.50,219,252,471.00
03/03/2005,07:47,1136.75,1136.75,1136.75,1136.75,547,0,547.00
03/03/2005,07:48,1136.75,1137.00,1136.75,1137.00,165,5,170.00
03/03/2005,07:49,1137.00,1137.25,1137.00,1137.25,822,10,832.00
03/03/2005,07:50,1137.25,1137.25,1137.00,1137.25,374,29,403.00
03/03/2005,07:51,1137.25,1137.50,1137.25,1137.50,230,3,233.00
03/03/2005,07:52,1137.25,1137.50,1137.00,1137.25,87,297,384.00
03/03/2005,07:53,1137.25,1137.25,1137.00,1137.25,111,21,132.00
03/03/2005,07:54,1137.00,1137.25,1137.00,1137.00,205,289,494.00
03/03/2005,07:55,1137.00,1137.25,1137.00,1137.00,2,121,123.00
03/03/2005,07:56,1137.00,1137.25,1137.00,1137.00,6,202,208.00
03/03/2005,07:57,1137.25,1137.25,1137.00,1137.00,5,7,12.00
03/03/2005,07:58,1137.00,1137.25,1137.00,1137.00,211,11,222.00
03/03/2005,07:59,1137.25,1137.25,1137.00,1137.00,55,4,59.00
03/03/2005,08:00,1137.00,1137.25,1137.00,1137.00,6,138,144.00
03/03/2005,08:01,1137.00,1137.25,1137.00,1137.00,5,83,88.00
03/03/2005,08:02,1137.25,1137.25,1137.00,1137.00,19,29,48.00
03/03/2005,08:03,1137.00,1137.25,1137.00,1137.00,6,65,71.00
03/03/2005,08:04,1137.00,1137.00,1137.00,1137.00,0,91,91.00
03/03/2005,08:05,1137.00,1137.25,1137.00,1137.00,35,72,107.00
03/03/2005,08:06,1137.00,1137.25,1137.00,1137.00,3,120,123.00
03/03/2005,08:07,1137.00,1137.25,1136.75,1137.00,60,109,169.00
03/03/2005,08:08,1137.25,1137.25,1136.75,1136.75,4,1021,1025.00
03/03/2005,08:09,1136.75,1137.00,1136.50,1136.75,92,161,253.00
03/03/2005,08:10,1136.75,1137.00,1136.75,1137.00,500,45,545.00
03/03/2005,08:11,1137.00,1137.50,1137.00,1137.50,885,9,894.00
03/03/2005,08:12,1137.50,1137.50,1137.25,1137.50,7,22,29.00
03/03/2005,08:13,1137.50,1137.50,1137.25,1137.50,235,15,250.00
03/03/2005,08:14,1137.50,1137.50,1137.25,1137.25,17,115,132.00
03/03/2005,08:15,1137.25,1137.50,1137.25,1137.25,6,130,136.00
03/03/2005,08:16,1137.25,1137.50,1137.25,1137.50,107,39,146.00
03/03/2005,08:17,1137.25,1137.50,1137.25,1137.50,53,1,54.00
03/03/2005,08:18,1137.25,1137.50,1137.25,1137.50,561,26,587.00
03/03/2005,08:19,1137.50,1137.50,1137.25,1137.25,2,14,16.00
03/03/2005,08:20,1137.25,1137.50,1137.25,1137.25,1,7,8.00
03/03/2005,08:21,1137.25,1137.50,1137.25,1137.25,24,8,32.00
03/03/2005,08:22,1137.50,1137.50,1137.25,1137.25,3,8,11.00
03/03/2005,08:23,1137.50,1137.50,1137.25,1137.25,4,128,132.00
03/03/2005,08:24,1137.25,1137.50,1137.25,1137.25,9,15,24.00
03/03/2005,08:25,1137.25,1137.50,1137.25,1137.25,4,125,129.00
03/03/2005,08:26,1137.25,1137.25,1137.00,1137.00,7,529,536.00
03/03/2005,08:27,1137.00,1137.00,1136.75,1137.00,60,180,240.00
03/03/2005,08:28,1137.00,1137.25,1137.00,1137.00,40,78,118.00
03/03/2005,08:29,1137.25,1137.25,1137.00,1137.00,16,484,500.00
03/03/2005,08:30,1137.00,1137.25,1136.75,1137.25,1519,588,2107.00
03/03/2005,08:31,1137.25,1137.25,1136.50,1136.75,2795,2148,4943.00
03/03/2005,08:32,1136.75,1137.00,1136.50,1137.00,3205,582,3787.00
03/03/2005,08:33,1136.75,1137.25,1136.75,1137.25,1543,697,2240.00
03/03/2005,08:34,1137.25,1138.00,1137.00,1137.50,4463,1351,5814.00
03/03/2005,08:35,1137.50,1137.50,1137.00,1137.25,533,1466,1999.00
03/03/2005,08:36,1137.00,1137.00,1136.50,1136.50,725,1622,2347.00
03/03/2005,08:37,1136.75,1137.00,1136.50,1136.75,384,763,1147.00
03/03/2005,08:38,1136.75,1137.00,1136.25,1136.25,487,1173,1660.00
03/03/2005,08:39,1136.25,1137.25,1136.25,1137.25,1957,868,2825.00
03/03/2005,08:40,1137.00,1137.25,1137.00,1137.00,188,1324,1512.00
03/03/2005,08:41,1137.00,1137.75,1137.00,1137.50,3654,2351,6005.00
03/03/2005,08:42,1137.75,1137.75,1137.50,1137.50,2494,461,2955.00
03/03/2005,08:43,1137.50,1137.75,1137.00,1137.50,1215,1534,2749.00
03/03/2005,08:44,1137.50,1137.75,1137.00,1137.00,535,615,1150.00
03/03/2005,08:45,1137.25,1137.50,1136.50,1137.25,3280,1698,4978.00
03/03/2005,08:46,1137.50,1137.75,1137.25,1137.75,770,263,1033.00
03/03/2005,08:47,1137.75,1138.50,1137.50,1137.75,3334,851,4185.00
03/03/2005,08:48,1138.00,1138.00,1137.00,1137.00,517,2850,3367.00
03/03/2005,08:49,1137.00,1137.25,1137.00,1137.25,522,1164,1686.00
03/03/2005,08:50,1137.25,1138.00,1137.00,1137.75,2272,1106,3378.00
03/03/2005,08:51,1138.00,1138.00,1137.50,1137.75,326,568,894.00
03/03/2005,08:52,1138.00,1138.00,1137.50,1137.75,415,203,618.00
03/03/2005,08:53,1138.00,1138.00,1137.25,1137.50,762,784,1546.00
03/03/2005,08:54,1137.50,1137.50,1136.50,1136.75,2974,2840,5814.00
03/03/2005,08:55,1136.75,1137.50,1136.75,1137.50,2872,709,3581.00
03/03/2005,08:56,1137.25,1137.75,1137.25,1137.50,670,65,735.00
03/03/2005,08:57,1137.50,1137.75,1137.00,1137.25,637,1153,1790.00
03/03/2005,08:58,1137.25,1137.50,1137.00,1137.50,615,100,715.00
03/03/2005,08:59,1137.50,1137.75,1137.00,1137.75,1678,557,2235.00
03/03/2005,09:00,1137.50,1137.75,1137.50,1137.50,23,751,774.00
03/03/2005,09:01,1137.50,1138.00,1137.25,1137.50,938,806,1744.00
03/03/2005,09:02,1137.75,1138.00,1137.50,1137.50,421,690,1111.00
03/03/2005,09:03,1137.50,1137.50,1136.00,1136.25,818,3055,3873.00
03/03/2005,09:04,1136.25,1137.25,1135.75,1137.25,4943,3685,8628.00
03/03/2005,09:05,1137.25,1137.50,1136.75,1137.25,2564,1401,3965.00
03/03/2005,09:06,1137.25,1137.25,1137.00,1137.00,108,231,339.00
03/03/2005,09:07,1137.00,1137.50,1136.75,1137.00,1168,809,1977.00
03/03/2005,09:08,1137.00,1137.75,1136.75,1137.50,1772,69,1841.00
03/03/2005,09:09,1137.50,1139.00,1137.50,1138.75,7594,2691,10285.00
03/03/2005,09:10,1138.75,1139.50,1138.50,1138.75,6726,2341,9067.00
03/03/2005,09:11,1138.75,1139.00,1138.50,1138.75,1076,2463,3539.00
03/03/2005,09:12,1138.75,1139.00,1138.75,1138.75,1928,664,2592.00
03/03/2005,09:13,1139.00,1139.50,1138.75,1139.50,2628,439,3067.00
03/03/2005,09:14,1139.50,1139.75,1139.00,1139.00,2365,2240,4605.00
03/03/2005,09:15,1139.00,1139.25,1138.75,1139.00,1598,685,2283.00
03/03/2005,09:16,1139.00,1139.50,1138.75,1139.00,597,742,1339.00
03/03/2005,09:17,1138.75,1139.00,1138.25,1138.25,368,2877,3245.00
03/03/2005,09:18,1138.25,1138.50,1137.75,1138.00,1575,3080,4655.00
03/03/2005,09:19,1138.00,1138.25,1137.75,1138.00,492,685,1177.00
03/03/2005,09:20,1138.00,1138.25,1137.75,1138.00,887,618,1505.00
03/03/2005,09:21,1137.75,1138.75,1137.75,1138.75,2019,453,2472.00
03/03/2005,09:22,1138.75,1138.75,1138.00,1138.00,416,1064,1480.00
03/03/2005,09:23,1138.25,1138.25,1138.00,1138.00,71,141,212.00
03/03/2005,09:24,1138.25,1138.25,1137.00,1137.25,1514,3230,4744.00
03/03/2005,09:25,1137.25,1137.50,1135.75,1135.75,2096,5682,7778.00
03/03/2005,09:26,1135.75,1136.25,1135.50,1136.00,1878,2062,3940.00
03/03/2005,09:27,1136.00,1136.25,1135.75,1136.00,614,854,1468.00
03/03/2005,09:28,1136.25,1136.50,1135.50,1136.25,1425,1475,2900.00
03/03/2005,09:29,1136.25,1136.50,1135.50,1135.75,1011,2028,3039.00
03/03/2005,09:30,1135.75,1135.75,1135.00,1135.25,1766,1802,3568.00
03/03/2005,09:31,1135.50,1135.50,1134.75,1134.75,1011,2722,3733.00
03/03/2005,09:32,1134.75,1135.00,1134.50,1134.75,1285,2108,3393.00
03/03/2005,09:33,1134.75,1134.75,1134.00,1134.25,1704,3078,4782.00
03/03/2005,09:34,1134.25,1135.00,1134.00,1135.00,1734,1699,3433.00
03/03/2005,09:35,1135.00,1135.25,1134.75,1135.00,1558,1035,2593.00
03/03/2005,09:36,1135.00,1135.25,1134.75,1135.00,427,932,1359.00
03/03/2005,09:37,1135.00,1135.50,1134.50,1134.50,1120,2658,3778.00
03/03/2005,09:38,1134.50,1134.75,1134.25,1134.50,1532,979,2511.00
03/03/2005,09:39,1134.50,1134.75,1134.25,1134.25,234,949,1183.00
03/03/2005,09:40,1134.50,1134.50,1134.00,1134.25,586,511,1097.00
03/03/2005,09:41,1134.50,1134.50,1134.00,1134.25,835,903,1738.00
03/03/2005,09:42,1134.25,1135.00,1134.00,1134.75,1002,471,1473.00
03/03/2005,09:43,1134.50,1135.00,1134.50,1134.75,435,494,929.00
03/03/2005,09:44,1134.75,1135.00,1134.25,1134.50,330,873,1203.00
03/03/2005,09:45,1134.50,1134.75,1134.00,1134.50,614,1429,2043.00
03/03/2005,09:46,1134.50,1134.75,1134.00,1134.75,1783,1355,3138.00
03/03/2005,09:47,1134.75,1134.75,1133.75,1134.75,1737,2607,4344.00
03/03/2005,09:48,1134.75,1135.25,1134.25,1135.25,3863,633,4496.00
03/03/2005,09:49,1135.00,1136.00,1134.75,1135.75,2838,1573,4411.00
03/03/2005,09:50,1135.75,1135.75,1135.25,1135.50,253,699,952.00
03/03/2005,09:51,1135.25,1135.75,1135.25,1135.50,173,286,459.00
03/03/2005,09:52,1135.75,1135.75,1135.00,1135.50,664,1162,1826.00
03/03/2005,09:53,1135.50,1135.75,1135.25,1135.25,285,325,610.00
03/03/2005,09:54,1135.25,1136.25,1135.25,1136.25,2292,702,2994.00
03/03/2005,09:55,1136.00,1136.50,1136.00,1136.00,2222,624,2846.00
03/03/2005,09:56,1136.00,1136.50,1136.00,1136.25,461,287,748.00
03/03/2005,09:57,1136.25,1136.75,1136.00,1136.00,1068,889,1957.00
03/03/2005,09:58,1136.00,1136.25,1136.00,1136.00,27,822,849.00
03/03/2005,09:59,1136.00,1136.25,1136.00,1136.25,27,140,167.00
03/03/2005,10:00,1136.00,1136.50,1136.00,1136.25,1117,2645,3762.00
03/03/2005,10:01,1136.25,1136.50,1135.25,1135.50,279,2593,2872.00
03/03/2005,10:02,1135.25,1135.75,1135.25,1135.50,702,487,1189.00
03/03/2005,10:03,1135.25,1135.50,1134.75,1135.00,964,1926,2890.00
03/03/2005,10:04,1135.00,1135.00,1134.25,1134.75,2200,3032,5232.00
03/03/2005,10:05,1134.75,1134.75,1134.25,1134.75,576,1756,2332.00
03/03/2005,10:06,1134.50,1135.00,1134.50,1134.75,970,387,1357.00
03/03/2005,10:07,1134.75,1135.25,1134.75,1135.25,756,520,1276.00
03/03/2005,10:08,1135.25,1135.25,1135.00,1135.25,76,48,124.00
03/03/2005,10:09,1135.00,1135.25,1134.25,1134.50,473,1114,1587.00
03/03/2005,10:10,1134.25,1134.50,1133.50,1133.75,1124,5050,6174.00
03/03/2005,10:11,1133.75,1134.25,1133.50,1134.00,1408,765,2173.00
03/03/2005,10:12,1134.00,1134.75,1134.00,1134.50,1158,819,1977.00
03/03/2005,10:13,1134.50,1134.75,1134.25,1134.75,972,312,1284.00
03/03/2005,10:14,1134.50,1134.75,1134.25,1134.50,760,629,1389.00
03/03/2005,10:15,1134.75,1134.75,1134.00,1134.50,180,932,1112.00
03/03/2005,10:16,1134.50,1134.50,1134.00,1134.00,189,649,838.00
03/03/2005,10:17,1134.00,1134.75,1133.75,1134.50,1456,701,2157.00
03/03/2005,10:18,1134.75,1135.00,1134.50,1134.50,1291,143,1434.00
03/03/2005,10:19,1134.75,1134.75,1134.25,1134.25,170,670,840.00
03/03/2005,10:20,1134.25,1134.50,1134.25,1134.50,350,12,362.00
03/03/2005,10:21,1134.50,1135.00,1134.25,1134.75,961,640,1601.00
03/03/2005,10:22,1134.75,1135.00,1133.25,1133.25,452,6298,6750.00
03/03/2005,10:23,1133.25,1134.50,1133.25,1134.50,2169,998,3167.00
03/03/2005,10:24,1134.50,1134.50,1134.25,1134.50,328,223,551.00
03/03/2005,10:25,1134.25,1134.75,1134.25,1134.75,640,90,730.00
03/03/2005,10:26,1134.50,1135.00,1134.50,1135.00,1520,91,1611.00
03/03/2005,10:27,1135.00,1135.00,1134.50,1134.75,728,524,1252.00
03/03/2005,10:28,1134.75,1134.75,1134.50,1134.75,99,18,117.00
03/03/2005,10:29,1134.75,1134.75,1133.75,1134.00,551,1425,1976.00
03/03/2005,10:30,1134.00,1134.25,1133.25,1133.75,1041,1983,3024.00
03/03/2005,10:31,1133.75,1134.00,1132.50,1133.25,3297,5478,8775.00
03/03/2005,10:32,1133.25,1133.75,1133.00,1133.50,770,3783,4553.00
03/03/2005,10:33,1133.50,1134.00,1133.50,1133.50,897,867,1764.00
03/03/2005,10:34,1133.50,1134.00,1133.25,1133.75,2198,887,3085.00
03/03/2005,10:35,1133.75,1134.00,1133.50,1133.50,303,421,724.00
03/03/2005,10:36,1133.50,1133.75,1133.25,1133.50,414,222,636.00
03/03/2005,10:37,1133.50,1133.75,1133.25,1133.50,520,860,1380.00
03/03/2005,10:38,1133.50,1134.25,1133.50,1134.25,2613,641,3254.00
03/03/2005,10:39,1134.25,1134.75,1134.25,1134.50,1282,544,1826.00
03/03/2005,10:40,1134.50,1134.75,1134.00,1134.00,558,1035,1593.00
03/03/2005,10:41,1134.00,1134.50,1134.00,1134.00,226,484,710.00
03/03/2005,10:42,1134.00,1134.50,1133.75,1134.25,1421,1253,2674.00
03/03/2005,10:43,1134.25,1134.25,1134.00,1134.00,178,73,251.00
03/03/2005,10:44,1134.00,1134.25,1133.75,1133.75,152,711,863.00
03/03/2005,10:45,1133.75,1134.25,1133.75,1133.75,156,357,513.00
03/03/2005,10:46,1133.75,1134.00,1133.50,1133.75,383,314,697.00
03/03/2005,10:47,1133.75,1133.75,1132.25,1132.50,2579,5267,7846.00
03/03/2005,10:48,1132.50,1132.75,1131.75,1132.00,1665,4307,5972.00
03/03/2005,10:49,1132.00,1132.25,1131.25,1131.75,2348,4660,7008.00
03/03/2005,10:50,1131.75,1132.00,1130.75,1131.00,1773,4873,6646.00
03/03/2005,10:51,1131.00,1132.00,1131.00,1131.50,2851,1061,3912.00
03/03/2005,10:52,1131.50,1131.75,1131.50,1131.75,934,814,1748.00
03/03/2005,10:53,1131.75,1132.00,1131.00,1131.25,1026,1396,2422.00
03/03/2005,10:54,1131.25,1131.50,1130.25,1131.25,2996,4745,7741.00
03/03/2005,10:55,1131.25,1131.50,1130.75,1130.75,517,1246,1763.00
03/03/2005,10:56,1131.00,1131.00,1129.75,1130.25,1643,5098,6741.00
03/03/2005,10:57,1130.25,1130.25,1129.25,1129.50,1914,3541,5455.00
03/03/2005,10:58,1129.50,1129.75,1128.25,1128.75,2360,8632,10992.00
03/03/2005,10:59,1129.00,1129.75,1128.75,1129.50,3222,1065,4287.00
03/03/2005,11:00,1129.50,1129.75,1129.25,1129.25,717,1508,2225.00
03/03/2005,11:01,1129.25,1129.75,1129.25,1129.50,2176,1175,3351.00
03/03/2005,11:02,1129.50,1130.25,1129.50,1130.00,2285,578,2863.00
03/03/2005,11:03,1130.00,1130.25,1129.75,1130.00,1878,547,2425.00
03/03/2005,11:04,1130.00,1130.25,1129.75,1130.25,1848,1203,3051.00
03/03/2005,11:05,1130.50,1130.50,1130.00,1130.00,651,956,1607.00
03/03/2005,11:06,1130.00,1130.50,1130.00,1130.50,1547,193,1740.00
03/03/2005,11:07,1130.25,1130.75,1130.25,1130.50,1625,225,1850.00
03/03/2005,11:08,1130.75,1130.75,1130.25,1130.25,541,1767,2308.00
03/03/2005,11:09,1130.25,1130.75,1130.25,1130.50,580,723,1303.00
03/03/2005,11:10,1130.75,1130.75,1130.00,1130.25,540,1528,2068.00
03/03/2005,11:11,1130.00,1130.75,1130.00,1130.50,897,285,1182.00
03/03/2005,11:12,1130.25,1130.75,1130.00,1130.25,437,614,1051.00
03/03/2005,11:13,1130.00,1130.75,1129.75,1130.50,1259,1130,2389.00
03/03/2005,11:14,1130.50,1130.75,1130.25,1130.25,141,429,570.00
03/03/2005,11:15,1130.25,1130.75,1130.25,1130.50,422,693,1115.00
03/03/2005,11:16,1130.50,1130.75,1130.25,1130.25,90,706,796.00
03/03/2005,11:17,1130.25,1130.50,1129.75,1130.00,247,800,1047.00
03/03/2005,11:18,1130.25,1130.50,1130.00,1130.50,580,264,844.00
03/03/2005,11:19,1130.50,1130.50,1130.00,1130.25,782,637,1419.00
03/03/2005,11:20,1130.25,1130.50,1130.25,1130.25,138,37,175.00
03/03/2005,11:21,1130.25,1130.50,1129.50,1129.75,322,2105,2427.00
03/03/2005,11:22,1129.75,1130.00,1129.25,1129.75,750,1765,2515.00
03/03/2005,11:23,1129.75,1129.75,1129.50,1129.50,86,1725,1811.00
03/03/2005,11:24,1129.50,1129.75,1129.00,1129.25,1255,2080,3335.00
03/03/2005,11:25,1129.25,1129.75,1129.00,1129.50,1226,881,2107.00
03/03/2005,11:26,1129.25,1129.75,1129.00,1129.25,681,2202,2883.00
03/03/2005,11:27,1129.00,1129.50,1128.25,1128.75,1593,4924,6517.00
03/03/2005,11:28,1128.50,1129.25,1128.50,1128.75,573,1364,1937.00
03/03/2005,11:29,1129.00,1129.00,1128.50,1128.75,467,1567,2034.00
03/03/2005,11:30,1128.75,1129.00,1128.50,1128.75,963,397,1360.00
03/03/2005,11:31,1128.50,1128.75,1127.50,1127.75,1565,5493,7058.00
03/03/2005,11:32,1128.00,1128.50,1127.75,1128.25,2824,1164,3988.00
03/03/2005,11:33,1128.25,1128.75,1128.25,1128.50,1128,783,1911.00
03/03/2005,11:34,1128.25,1129.75,1128.25,1129.50,4289,573,4862.00
03/03/2005,11:35,1129.50,1129.75,1129.00,1129.25,1467,2146,3613.00
03/03/2005,11:36,1129.25,1129.75,1129.00,1129.50,1112,50,1162.00
03/03/2005,11:37,1129.50,1129.75,1129.25,1129.50,275,559,834.00
03/03/2005,11:38,1129.50,1129.50,1129.00,1129.25,69,390,459.00
03/03/2005,11:39,1129.25,1129.25,1129.00,1129.25,695,22,717.00
03/03/2005,11:40,1129.25,1129.25,1129.00,1129.25,475,64,539.00
03/03/2005,11:41,1129.50,1129.50,1129.25,1129.50,244,10,254.00
03/03/2005,11:42,1129.50,1130.00,1129.50,1129.75,1438,349,1787.00
03/03/2005,11:43,1129.50,1129.75,1129.50,1129.50,552,17,569.00
03/03/2005,11:44,1129.50,1129.75,1129.50,1129.75,304,226,530.00
03/03/2005,11:45,1129.75,1129.75,1129.50,1129.75,640,2,642.00
03/03/2005,11:46,1129.75,1130.00,1129.50,1130.00,810,292,1102.00
03/03/2005,11:47,1130.00,1130.00,1129.25,1129.25,61,1225,1286.00
03/03/2005,11:48,1129.25,1129.50,1129.00,1129.50,762,642,1404.00
03/03/2005,11:49,1129.25,1129.75,1129.25,1129.50,118,35,153.00
03/03/2005,11:50,1129.50,1129.75,1129.50,1129.75,5,13,18.00
03/03/2005,11:51,1129.75,1129.75,1129.75,1129.75,112,0,112.00
03/03/2005,11:52,1129.50,1129.75,1129.50,1129.75,6,44,50.00
03/03/2005,11:53,1129.75,1129.75,1129.50,1129.50,2,285,287.00
03/03/2005,11:54,1129.50,1129.75,1129.50,1129.75,277,58,335.00
03/03/2005,11:55,1129.75,1130.00,1129.75,1130.00,114,19,133.00
03/03/2005,11:56,1130.00,1130.00,1129.75,1129.75,372,13,385.00
03/03/2005,11:57,1130.00,1130.25,1130.00,1130.25,771,58,829.00
03/03/2005,11:58,1130.25,1130.25,1129.75,1130.25,999,689,1688.00
03/03/2005,11:59,1130.25,1130.50,1130.00,1130.25,1086,493,1579.00
03/03/2005,12:00,1130.25,1130.50,1130.00,1130.50,185,483,668.00
03/03/2005,12:01,1130.50,1130.75,1130.25,1130.75,1828,141,1969.00
03/03/2005,12:02,1130.75,1130.75,1130.50,1130.50,2053,18,2071.00
03/03/2005,12:03,1130.75,1130.75,1130.50,1130.75,152,496,648.00
03/03/2005,12:04,1130.50,1130.75,1130.50,1130.50,375,254,629.00
03/03/2005,12:05,1130.50,1130.75,1130.50,1130.50,191,341,532.00
03/03/2005,12:06,1130.50,1131.00,1130.25,1131.00,1986,713,2699.00
03/03/2005,12:07,1131.00,1132.00,1131.00,1131.75,7781,521,8302.00
03/03/2005,12:08,1132.00,1132.50,1131.75,1132.25,2733,1539,4272.00
03/03/2005,12:09,1132.25,1133.50,1132.25,1132.75,4897,1634,6531.00
03/03/2005,12:10,1132.75,1133.00,1132.50,1132.50,123,746,869.00
03/03/2005,12:11,1132.50,1132.75,1132.50,1132.50,107,1626,1733.00
03/03/2005,12:12,1132.50,1133.75,1132.50,1133.50,2825,1392,4217.00
03/03/2005,12:13,1133.50,1133.50,1132.75,1132.75,359,747,1106.00
03/03/2005,12:14,1132.75,1133.00,1132.75,1132.75,279,192,471.00
03/03/2005,12:15,1133.00,1133.50,1133.00,1133.50,755,236,991.00
03/03/2005,12:16,1133.50,1134.25,1133.25,1134.25,3473,353,3826.00
03/03/2005,12:17,1134.25,1134.50,1133.25,1133.25,997,2564,3561.00
03/03/2005,12:18,1133.50,1134.00,1133.25,1133.75,852,408,1260.00
03/03/2005,12:19,1133.75,1134.00,1133.25,1133.25,517,582,1099.00
03/03/2005,12:20,1133.50,1133.50,1133.00,1133.00,216,939,1155.00
03/03/2005,12:21,1133.00,1133.25,1132.75,1133.00,286,916,1202.00
03/03/2005,12:22,1133.00,1133.25,1132.75,1132.75,99,290,389.00
03/03/2005,12:23,1132.75,1133.00,1132.50,1132.50,69,590,659.00
03/03/2005,12:24,1132.75,1132.75,1132.50,1132.50,195,582,777.00
03/03/2005,12:25,1132.75,1133.00,1132.50,1132.50,390,241,631.00
03/03/2005,12:26,1132.50,1132.75,1131.75,1131.75,148,1791,1939.00
03/03/2005,12:27,1131.75,1132.25,1131.75,1132.25,422,80,502.00
03/03/2005,12:28,1132.25,1132.25,1131.50,1131.75,481,1746,2227.00
03/03/2005,12:29,1131.75,1131.75,1131.50,1131.50,712,15,727.00
03/03/2005,12:30,1131.75,1132.00,1131.50,1132.00,404,188,592.00
03/03/2005,12:31,1132.00,1132.25,1131.75,1132.00,523,93,616.00
03/03/2005,12:32,1132.25,1132.50,1132.00,1132.00,500,332,832.00
03/03/2005,12:33,1132.25,1132.50,1132.00,1132.25,268,168,436.00
03/03/2005,12:34,1132.25,1132.50,1132.00,1132.00,246,242,488.00
03/03/2005,12:35,1132.00,1132.25,1132.00,1132.25,72,33,105.00
03/03/2005,12:36,1132.25,1132.25,1131.75,1131.75,26,808,834.00
03/03/2005,12:37,1131.75,1132.00,1131.75,1131.75,14,54,68.00
03/03/2005,12:38,1132.00,1132.25,1131.75,1131.75,336,153,489.00
03/03/2005,12:39,1132.00,1132.25,1132.00,1132.00,66,363,429.00
03/03/2005,12:40,1132.00,1132.25,1132.00,1132.25,343,15,358.00
03/03/2005,12:41,1132.25,1132.50,1132.00,1132.00,209,124,333.00
03/03/2005,12:42,1132.25,1132.75,1132.00,1132.75,648,159,807.00
03/03/2005,12:43,1132.75,1132.75,1132.25,1132.50,186,348,534.00
03/03/2005,12:44,1132.50,1132.50,1132.25,1132.50,170,10,180.00
03/03/2005,12:45,1132.50,1132.50,1132.00,1132.00,41,1047,1088.00
03/03/2005,12:46,1132.00,1132.00,1131.75,1131.75,179,185,364.00
03/03/2005,12:47,1132.00,1132.00,1131.75,1131.75,23,560,583.00
03/03/2005,12:48,1131.75,1132.00,1131.50,1131.75,374,517,891.00
03/03/2005,12:49,1131.75,1132.00,1131.50,1131.75,405,443,848.00
03/03/2005,12:50,1131.75,1131.75,1131.50,1131.75,506,122,628.00
03/03/2005,12:51,1132.00,1132.75,1132.00,1132.50,1191,413,1604.00
03/03/2005,12:52,1132.25,1132.50,1132.25,1132.25,7,320,327.00
03/03/2005,12:53,1132.25,1132.50,1132.25,1132.50,130,236,366.00
03/03/2005,12:54,1132.50,1133.25,1132.25,1133.25,1563,167,1730.00
03/03/2005,12:55,1133.25,1133.25,1133.00,1133.00,162,653,815.00
03/03/2005,12:56,1133.00,1134.00,1133.00,1133.75,1770,514,2284.00
03/03/2005,12:57,1134.00,1134.00,1133.50,1133.75,665,472,1137.00
03/03/2005,12:58,1133.75,1134.00,1132.75,1132.75,39,1181,1220.00
03/03/2005,12:59,1133.00,1133.25,1132.50,1133.25,830,391,1221.00
03/03/2005,13:00,1133.25,1133.25,1132.75,1133.00,228,177,405.00
03/03/2005,13:01,1133.00,1133.25,1132.75,1133.25,399,136,535.00
03/03/2005,13:02,1133.00,1133.75,1133.00,1133.75,358,149,507.00
03/03/2005,13:03,1133.50,1133.75,1133.50,1133.75,43,305,348.00
03/03/2005,13:04,1133.50,1133.75,1133.00,1133.25,148,614,762.00
03/03/2005,13:05,1133.25,1134.00,1133.00,1134.00,1307,273,1580.00
03/03/2005,13:06,1134.00,1134.25,1133.25,1133.50,367,1308,1675.00
03/03/2005,13:07,1133.50,1133.75,1133.25,1133.50,601,193,794.00
03/03/2005,13:08,1133.50,1134.25,1133.25,1134.00,630,229,859.00
03/03/2005,13:09,1134.00,1134.75,1133.75,1134.50,2182,461,2643.00
03/03/2005,13:10,1134.75,1135.25,1134.50,1134.75,2487,2087,4574.00
03/03/2005,13:11,1135.00,1135.25,1134.50,1134.50,1082,715,1797.00
03/03/2005,13:12,1134.50,1134.75,1134.25,1134.50,251,674,925.00
03/03/2005,13:13,1134.25,1136.00,1134.25,1135.75,4151,905,5056.00
03/03/2005,13:14,1135.75,1136.00,1135.00,1135.25,607,903,1510.00
03/03/2005,13:15,1135.25,1135.50,1135.00,1135.50,1373,291,1664.00
03/03/2005,13:16,1135.50,1135.75,1135.50,1135.50,223,288,511.00
03/03/2005,13:17,1135.50,1136.00,1135.25,1135.25,1034,1184,2218.00
03/03/2005,13:18,1135.25,1135.50,1135.25,1135.25,1106,241,1347.00
03/03/2005,13:19,1135.25,1135.25,1134.50,1134.50,489,1802,2291.00
03/03/2005,13:20,1134.50,1134.75,1134.25,1134.25,114,645,759.00
03/03/2005,13:21,1134.25,1134.75,1134.25,1134.25,352,806,1158.00
03/03/2005,13:22,1134.25,1134.75,1134.25,1134.50,353,98,451.00
03/03/2005,13:23,1134.50,1135.25,1134.50,1135.25,624,119,743.00
03/03/2005,13:24,1135.00,1136.00,1135.00,1135.75,839,279,1118.00
03/03/2005,13:25,1135.50,1135.75,1135.25,1135.50,202,448,650.00
03/03/2005,13:26,1135.50,1135.75,1135.25,1135.75,867,240,1107.00
03/03/2005,13:27,1135.75,1136.00,1135.50,1135.75,902,513,1415.00
03/03/2005,13:28,1135.75,1136.00,1135.25,1135.25,580,1158,1738.00
03/03/2005,13:29,1135.25,1135.75,1135.00,1135.50,706,511,1217.00
03/03/2005,13:30,1135.75,1136.00,1135.50,1135.50,277,560,837.00
03/03/2005,13:31,1135.50,1136.25,1135.25,1135.50,1521,1372,2893.00
03/03/2005,13:32,1135.75,1135.75,1135.50,1135.50,208,456,664.00
03/03/2005,13:33,1135.50,1136.00,1135.25,1135.75,692,345,1037.00
03/03/2005,13:34,1135.75,1136.25,1135.50,1136.00,506,390,896.00
03/03/2005,13:35,1136.00,1136.00,1135.75,1135.75,204,67,271.00
03/03/2005,13:36,1136.00,1136.00,1135.50,1135.75,102,414,516.00
03/03/2005,13:37,1135.75,1135.75,1135.00,1135.25,21,994,1015.00
03/03/2005,13:38,1135.25,1135.50,1135.00,1135.50,432,160,592.00
03/03/2005,13:39,1135.25,1135.50,1134.50,1134.50,131,1443,1574.00
03/03/2005,13:40,1134.50,1135.00,1134.50,1134.75,237,191,428.00
03/03/2005,13:41,1134.75,1135.00,1134.50,1135.00,194,196,390.00
03/03/2005,13:42,1134.75,1135.00,1134.75,1134.75,13,187,200.00
03/03/2005,13:43,1134.50,1134.75,1134.25,1134.50,321,868,1189.00
03/03/2005,13:44,1134.75,1134.75,1134.25,1134.50,511,309,820.00
03/03/2005,13:45,1134.25,1134.25,1134.00,1134.00,522,762,1284.00
03/03/2005,13:46,1134.00,1134.50,1134.00,1134.50,494,314,808.00
03/03/2005,13:47,1134.50,1134.50,1134.25,1134.50,357,95,452.00
03/03/2005,13:48,1134.50,1135.00,1134.50,1134.75,417,255,672.00
03/03/2005,13:49,1134.75,1134.75,1134.25,1134.25,24,253,277.00
03/03/2005,13:50,1134.25,1135.00,1134.25,1134.75,836,266,1102.00
03/03/2005,13:51,1134.75,1135.00,1134.00,1134.00,68,1030,1098.00
03/03/2005,13:52,1134.25,1134.25,1134.00,1134.25,339,291,630.00
03/03/2005,13:53,1134.25,1134.50,1134.00,1134.25,437,77,514.00
03/03/2005,13:54,1134.25,1134.50,1134.25,1134.25,163,24,187.00
03/03/2005,13:55,1134.50,1134.75,1134.50,1134.75,1054,11,1065.00
03/03/2005,13:56,1134.75,1134.75,1134.25,1134.25,115,453,568.00
03/03/2005,13:57,1134.25,1135.00,1134.25,1135.00,1265,88,1353.00
03/03/2005,13:58,1135.00,1135.25,1134.75,1135.00,371,387,758.00
03/03/2005,13:59,1135.00,1135.25,1134.75,1135.00,217,94,311.00
03/03/2005,14:00,1135.00,1135.25,1134.75,1135.00,623,688,1311.00
03/03/2005,14:01,1135.00,1135.00,1134.50,1134.75,15,283,298.00
03/03/2005,14:02,1134.75,1135.00,1134.25,1135.00,226,202,428.00
03/03/2005,14:03,1135.00,1135.00,1134.75,1134.75,12,242,254.00
03/03/2005,14:04,1134.75,1134.75,1134.50,1134.75,70,72,142.00
03/03/2005,14:05,1134.50,1134.75,1134.25,1134.75,302,182,484.00
03/03/2005,14:06,1134.50,1135.25,1134.50,1134.75,1480,652,2132.00
03/03/2005,14:07,1134.75,1135.00,1134.25,1135.00,589,418,1007.00
03/03/2005,14:08,1135.00,1135.00,1134.75,1134.75,181,207,388.00
03/03/2005,14:09,1134.75,1135.00,1134.50,1134.75,258,18,276.00
03/03/2005,14:10,1134.75,1135.00,1134.75,1134.75,1,305,306.00
03/03/2005,14:11,1134.75,1135.00,1134.75,1134.75,6,23,29.00
03/03/2005,14:12,1135.00,1135.75,1134.75,1135.75,1822,117,1939.00
03/03/2005,14:13,1135.75,1135.75,1135.25,1135.25,966,895,1861.00
03/03/2005,14:14,1135.50,1135.75,1135.25,1135.50,381,34,415.00
03/03/2005,14:15,1135.50,1135.75,1134.75,1134.75,171,1088,1259.00
03/03/2005,14:16,1134.75,1135.00,1134.50,1134.50,124,468,592.00
03/03/2005,14:17,1134.50,1134.75,1134.25,1134.75,920,685,1605.00
03/03/2005,14:18,1134.50,1134.75,1134.50,1134.75,81,60,141.00
03/03/2005,14:19,1134.50,1134.50,1134.25,1134.25,32,511,543.00
03/03/2005,14:20,1134.25,1134.75,1134.25,1134.50,554,193,747.00
03/03/2005,14:21,1134.50,1134.75,1134.50,1134.50,44,73,117.00
03/03/2005,14:22,1134.50,1134.50,1134.25,1134.50,150,206,356.00
03/03/2005,14:23,1134.50,1134.75,1134.50,1134.75,55,33,88.00
03/03/2005,14:24,1134.50,1134.75,1134.50,1134.50,48,414,462.00
03/03/2005,14:25,1134.25,1134.50,1134.00,1134.25,510,690,1200.00
03/03/2005,14:26,1134.50,1134.75,1134.25,1134.75,260,130,390.00
03/03/2005,14:27,1134.75,1135.00,1134.50,1135.00,435,21,456.00
03/03/2005,14:28,1135.00,1135.25,1134.75,1135.00,887,577,1464.00
03/03/2005,14:29,1135.00,1135.25,1134.75,1135.25,336,110,446.00
03/03/2005,14:30,1135.25,1135.75,1135.25,1135.50,1624,1048,2672.00
03/03/2005,14:31,1135.50,1135.75,1135.25,1135.50,390,909,1299.00
03/03/2005,14:32,1135.50,1135.50,1135.00,1135.00,47,360,407.00
03/03/2005,14:33,1135.00,1135.25,1134.75,1135.00,120,506,626.00
03/03/2005,14:34,1134.75,1135.00,1134.75,1135.00,36,136,172.00
03/03/2005,14:35,1135.00,1135.00,1134.75,1135.00,155,878,1033.00
03/03/2005,14:36,1134.75,1135.00,1134.75,1134.75,13,136,149.00
03/03/2005,14:37,1135.00,1135.25,1134.75,1135.00,595,123,718.00
03/03/2005,14:38,1135.25,1135.50,1135.25,1135.50,982,157,1139.00
03/03/2005,14:39,1135.25,1135.75,1135.25,1135.50,939,909,1848.00
03/03/2005,14:40,1135.50,1135.50,1135.00,1135.25,226,419,645.00
03/03/2005,14:41,1135.25,1135.75,1135.25,1135.50,1998,565,2563.00
03/03/2005,14:42,1135.50,1135.75,1135.25,1135.50,62,418,480.00
03/03/2005,14:43,1135.50,1135.75,1135.00,1135.25,125,815,940.00
03/03/2005,14:44,1135.00,1135.50,1135.00,1135.25,257,209,466.00
03/03/2005,14:45,1135.50,1135.50,1135.25,1135.50,243,67,310.00
03/03/2005,14:46,1135.25,1135.75,1135.25,1135.50,746,735,1481.00
03/03/2005,14:47,1135.50,1135.50,1135.25,1135.50,155,79,234.00
03/03/2005,14:48,1135.25,1135.75,1135.25,1135.50,449,429,878.00
03/03/2005,14:49,1135.50,1135.50,1135.00,1135.00,652,516,1168.00
03/03/2005,14:50,1135.00,1135.00,1134.50,1134.50,592,2836,3428.00
03/03/2005,14:51,1134.50,1134.75,1134.50,1134.50,56,1338,1394.00
03/03/2005,14:52,1134.50,1134.75,1134.25,1134.50,44,1205,1249.00
03/03/2005,14:53,1134.25,1134.50,1134.00,1134.25,1156,974,2130.00
03/03/2005,14:54,1134.25,1134.50,1134.00,1134.00,53,1258,1311.00
03/03/2005,14:55,1134.25,1134.25,1134.00,1134.00,357,365,722.00
03/03/2005,14:56,1134.00,1134.25,1133.75,1134.00,538,1700,2238.00
03/03/2005,14:57,1134.00,1134.00,1133.50,1134.00,704,999,1703.00
03/03/2005,14:58,1134.00,1134.00,1133.75,1133.75,257,346,603.00
03/03/2005,14:59,1133.75,1134.25,1133.75,1134.00,1894,390,2284.00
03/03/2005,15:00,1134.00,1134.00,1133.50,1133.50,1283,2280,3563.00
03/03/2005,15:01,1133.50,1134.00,1133.00,1134.00,2965,3984,6949.00
03/03/2005,15:02,1134.00,1134.00,1133.75,1134.00,347,281,628.00
03/03/2005,15:03,1134.00,1134.00,1133.50,1133.50,178,2461,2639.00
03/03/2005,15:04,1133.50,1134.00,1133.50,1133.75,932,659,1591.00
03/03/2005,15:05,1133.75,1133.75,1133.50,1133.75,326,64,390.00
03/03/2005,15:06,1133.75,1133.75,1133.25,1133.50,1002,1197,2199.00
03/03/2005,15:07,1133.50,1133.50,1133.00,1133.00,158,785,943.00
03/03/2005,15:08,1133.00,1133.50,1133.00,1133.50,634,19,653.00
03/03/2005,15:09,1133.50,1133.50,1133.25,1133.50,293,357,650.00
03/03/2005,15:10,1133.50,1133.50,1133.25,1133.25,53,829,882.00
03/03/2005,15:11,1133.00,1133.25,1133.00,1133.00,313,256,569.00
03/03/2005,15:12,1133.00,1133.50,1133.00,1133.25,950,294,1244.00
03/03/2005,15:13,1133.50,1133.50,1133.25,1133.50,932,387,1319.00
03/03/2005,15:14,1133.50,1133.50,1132.75,1133.00,371,2079,2450.00
03/03/2005,15:15,1133.00,1133.25,1132.50,1133.00,2147,2234,4381.00
03/03/2005,15:16,1133.00,1133.00,1132.75,1133.00,16,14,30.00
03/03/2005,15:31,1133.00,1133.00,1132.75,1132.75,13,73,86.00
03/03/2005,15:32,1132.75,1133.00,1132.75,1132.75,5,73,78.00
03/03/2005,15:33,1132.50,1132.75,1132.50,1132.50,7,138,145.00
03/03/2005,15:34,1132.50,1132.50,1132.25,1132.25,19,18,37.00
03/03/2005,15:35,1132.50,1132.50,1132.50,1132.50,39,0,39.00
03/03/2005,15:36,1132.25,1132.75,1132.25,1132.50,221,21,242.00
03/03/2005,15:37,1132.50,1132.50,1132.25,1132.50,42,6,48.00
03/03/2005,15:38,1132.75,1132.75,1132.75,1132.75,30,0,30.00
03/03/2005,15:39,1132.75,1132.75,1132.75,1132.75,15,0,15.00
03/03/2005,15:40,1132.75,1132.75,1132.50,1132.75,3,1,4.00
03/03/2005,15:41,1132.75,1132.75,1132.50,1132.50,64,1,65.00
03/03/2005,15:42,1132.50,1132.50,1132.50,1132.50,0,10,10.00
03/03/2005,15:43,1132.75,1133.00,1132.75,1132.75,75,10,85.00
03/03/2005,15:44,1132.75,1132.75,1132.75,1132.75,0,1,1.00
03/03/2005,15:45,1132.75,1133.00,1132.75,1133.00,150,2,152.00
03/03/2005,15:46,1133.00,1133.00,1133.00,1133.00,36,0,36.00
03/03/2005,15:47,1132.75,1133.00,1132.75,1132.75,3,159,162.00
03/03/2005,15:48,1132.75,1132.75,1132.75,1132.75,0,32,32.00
03/03/2005,15:49,1132.50,1132.50,1132.50,1132.50,0,255,255.00
03/03/2005,15:50,1132.50,1132.50,1132.25,1132.50,4,74,78.00
03/03/2005,15:51,1132.50,1132.50,1132.25,1132.25,6,1,7.00
03/03/2005,15:52,1132.25,1132.25,1132.25,1132.25,0,2,2.00
03/03/2005,15:53,1132.50,1132.50,1132.50,1132.50,31,0,31.00
03/03/2005,15:54,1132.50,1132.50,1132.25,1132.50,44,100,144.00
03/03/2005,15:55,1132.50,1132.50,1132.50,1132.50,1,0,1.00
03/03/2005,15:56,1132.75,1132.75,1132.75,1132.75,6,0,6.00
03/03/2005,15:57,1132.75,1132.75,1132.75,1132.75,28,0,28.00
03/03/2005,15:58,1132.75,1132.75,1132.75,1132.75,2,0,2.00
03/03/2005,15:59,1132.75,1132.75,1132.75,1132.75,151,0,151.00
03/03/2005,16:00,1132.50,1132.75,1132.50,1132.75,2,102,104.00
03/03/2005,17:01,1132.75,1133.00,1132.75,1132.75,14,5,19.00
03/03/2005,17:02,1132.50,1132.50,1132.50,1132.50,0,1,1.00
03/03/2005,17:03,1132.75,1132.75,1132.75,1132.75,25,0,25.00
03/03/2005,17:04,1132.75,1132.75,1132.75,1132.75,31,0,31.00
03/03/2005,17:06,1132.50,1132.50,1132.50,1132.50,0,1,1.00
03/03/2005,17:08,1132.75,1132.75,1132.75,1132.75,5,0,5.00
03/03/2005,17:09,1132.75,1132.75,1132.75,1132.75,30,0,30.00
03/03/2005,17:10,1132.75,1132.75,1132.75,1132.75,4,0,4.00
03/03/2005,17:11,1132.75,1132.75,1132.75,1132.75,2,0,2.00
03/03/2005,17:12,1132.75,1132.75,1132.75,1132.75,8,0,8.00
03/03/2005,17:14,1132.75,1132.75,1132.75,1132.75,8,0,8.00
03/03/2005,17:15,1132.75,1132.75,1132.75,1132.75,1,0,1.00
03/03/2005,17:16,1132.75,1133.00,1132.75,1133.00,57,0,57.00
03/03/2005,17:17,1133.00,1133.00,1133.00,1133.00,3,0,3.00
03/03/2005,17:18,1133.00,1133.00,1133.00,1133.00,27,0,27.00
03/03/2005,17:19,1133.00,1133.00,1133.00,1133.00,7,0,7.00
03/03/2005,17:20,1133.00,1133.00,1133.00,1133.00,1,0,1.00
03/03/2005,17:21,1133.00,1133.25,1133.00,1133.25,2,0,2.00
03/03/2005,17:27,1133.00,1133.00,1133.00,1133.00,0,10,10.00
03/03/2005,17:31,1133.00,1133.00,1133.00,1133.00,0,22,22.00
03/03/2005,17:34,1133.00,1133.00,1133.00,1133.00,0,1,1.00
03/03/2005,17:35,1133.00,1133.00,1133.00,1133.00,0,5,5.00
03/03/2005,17:36,1133.00,1133.25,1133.00,1133.25,1,5,6.00
03/03/2005,17:37,1133.25,1133.25,1133.25,1133.25,1,0,1.00
03/03/2005,17:42,1133.25,1133.25,1133.25,1133.25,1,0,1.00
03/03/2005,17:47,1133.00,1133.00,1133.00,1133.00,0,1,1.00
03/03/2005,17:50,1133.25,1133.25,1133.25,1133.25,1,0,1.00
03/03/2005,17:54,1133.00,1133.00,1133.00,1133.00,0,26,26.00
03/03/2005,17:56,1133.00,1133.00,1133.00,1133.00,0,5,5.00
03/03/2005,18:00,1133.25,1133.25,1133.25,1133.25,4,0,4.00
03/03/2005,18:01,1133.00,1133.00,1133.00,1133.00,0,2,2.00
03/03/2005,18:04,1133.00,1133.00,1133.00,1133.00,0,3,3.00
03/03/2005,18:05,1133.00,1133.00,1133.00,1133.00,0,1,1.00
03/03/2005,18:07,1133.00,1133.00,1133.00,1133.00,0,1,1.00
03/03/2005,18:08,1133.00,1133.00,1133.00,1133.00,0,1,1.00
03/03/2005,18:15,1133.25,1133.25,1133.25,1133.25,2,0,2.00
03/03/2005,18:17,1133.00,1133.00,1133.00,1133.00,0,1,1.00
03/03/2005,18:20,1133.00,1133.00,1133.00,1133.00,0,7,7.00
03/03/2005,18:23,1132.75,1132.75,1132.75,1132.75,0,1,1.00
03/03/2005,18:25,1133.00,1133.00,1133.00,1133.00,1,0,1.00
03/03/2005,18:27,1133.00,1133.00,1133.00,1133.00,4,0,4.00
03/03/2005,18:29,1133.00,1133.25,1133.00,1133.25,4,0,4.00
03/03/2005,18:30,1133.00,1133.00,1133.00,1133.00,0,2,2.00
03/03/2005,18:31,1133.25,1133.25,1133.25,1133.25,2,0,2.00
03/03/2005,18:34,1133.00,1133.00,1133.00,1133.00,0,3,3.00
03/03/2005,18:35,1133.00,1133.00,1133.00,1133.00,0,1,1.00
03/03/2005,18:38,1133.00,1133.25,1133.00,1133.25,3,1,4.00
03/03/2005,18:39,1133.25,1133.25,1133.25,1133.25,26,0,26.00
03/03/2005,18:42,1133.25,1133.25,1133.25,1133.25,5,0,5.00
03/03/2005,18:43,1133.25,1133.25,1133.25,1133.25,20,0,20.00
03/03/2005,18:53,1133.00,1133.00,1133.00,1133.00,0,2,2.00
03/03/2005,18:55,1133.00,1133.00,1133.00,1133.00,0,20,20.00
03/03/2005,18:56,1133.00,1133.00,1133.00,1133.00,0,9,9.00
03/03/2005,19:00,1133.00,1133.00,1133.00,1133.00,0,1,1.00
03/03/2005,19:02,1132.75,1132.75,1132.75,1132.75,0,1,1.00
03/03/2005,19:03,1132.75,1132.75,1132.75,1132.75,0,1,1.00
03/03/2005,19:13,1132.75,1132.75,1132.75,1132.75,0,1,1.00
03/03/2005,19:16,1133.00,1133.00,1133.00,1133.00,4,0,4.00
03/03/2005,19:20,1133.00,1133.00,1133.00,1133.00,5,0,5.00
03/03/2005,19:22,1133.00,1133.25,1133.00,1133.25,166,0,166.00
03/03/2005,19:23,1133.25,1133.50,1133.25,1133.25,11,21,32.00
03/03/2005,19:24,1133.25,1133.25,1133.25,1133.25,0,1,1.00
03/03/2005,19:25,1133.50,1133.50,1133.50,1133.50,10,0,10.00
03/03/2005,19:26,1133.50,1133.50,1133.50,1133.50,1,0,1.00
03/03/2005,19:44,1133.50,1133.50,1133.25,1133.25,200,10,210.00
03/03/2005,19:46,1133.25,1133.25,1133.25,1133.25,0,1,1.00
03/03/2005,19:50,1133.25,1133.25,1133.25,1133.25,0,1,1.00
03/03/2005,19:51,1133.50,1133.50,1133.50,1133.50,3,0,3.00
03/03/2005,19:52,1133.50,1133.50,1133.50,1133.50,5,0,5.00
03/03/2005,19:54,1133.50,1133.50,1133.50,1133.50,1,0,1.00
03/03/2005,19:58,1133.50,1133.50,1133.50,1133.50,2,0,2.00
03/03/2005,20:14,1133.50,1133.50,1133.50,1133.50,1,0,1.00
03/03/2005,20:15,1133.50,1133.50,1133.50,1133.50,1,0,1.00
03/03/2005,20:20,1133.25,1133.25,1133.25,1133.25,0,1,1.00
03/03/2005,20:22,1133.50,1133.50,1133.50,1133.50,1,0,1.00
03/03/2005,20:25,1133.50,1133.50,1133.50,1133.50,7,0,7.00
03/03/2005,20:26,1133.50,1133.50,1133.50,1133.50,2,0,2.00
03/03/2005,20:28,1133.50,1133.50,1133.50,1133.50,1,0,1.00
03/03/2005,20:30,1133.50,1133.50,1133.50,1133.50,4,0,4.00
03/03/2005,20:31,1133.50,1133.50,1133.50,1133.50,32,0,32.00
03/03/2005,20:32,1133.50,1133.50,1133.50,1133.50,1,0,1.00
03/03/2005,20:35,1133.50,1134.00,1133.50,1133.75,237,13,250.00
03/03/2005,20:36,1133.75,1133.75,1133.75,1133.75,0,2,2.00
03/03/2005,20:39,1133.75,1133.75,1133.75,1133.75,0,4,4.00
03/03/2005,20:42,1134.00,1134.00,1133.75,1133.75,1,1,2.00
03/03/2005,20:44,1134.00,1134.50,1134.00,1134.25,352,92,444.00
03/03/2005,20:45,1134.25,1134.25,1134.25,1134.25,0,5,5.00
03/03/2005,20:46,1134.00,1134.00,1134.00,1134.00,0,1,1.00
03/03/2005,20:47,1134.00,1134.00,1134.00,1134.00,0,5,5.00
03/03/2005,20:48,1134.00,1134.00,1134.00,1134.00,0,11,11.00
03/03/2005,20:49,1134.00,1134.00,1134.00,1134.00,0,7,7.00
03/03/2005,20:50,1133.75,1133.75,1133.75,1133.75,0,1,1.00
03/03/2005,20:52,1133.75,1133.75,1133.75,1133.75,0,2,2.00
03/03/2005,20:53,1134.00,1134.00,1134.00,1134.00,7,0,7.00
03/03/2005,20:55,1134.00,1134.00,1134.00,1134.00,3,0,3.00
03/03/2005,20:57,1134.00,1134.00,1134.00,1134.00,1,0,1.00
03/03/2005,20:58,1134.00,1134.00,1134.00,1134.00,4,0,4.00
03/03/2005,21:00,1133.75,1133.75,1133.75,1133.75,0,1,1.00
03/03/2005,21:02,1134.00,1134.00,1134.00,1134.00,15,0,15.00
03/03/2005,21:03,1134.00,1134.00,1134.00,1134.00,22,0,22.00
03/03/2005,21:08,1134.25,1134.25,1134.00,1134.00,50,5,55.00
03/03/2005,21:11,1134.25,1134.25,1134.25,1134.25,5,0,5.00
03/03/2005,21:14,1134.25,1134.25,1134.00,1134.00,3,2,5.00
03/03/2005,21:15,1134.25,1134.25,1134.25,1134.25,4,0,4.00
03/03/2005,21:16,1134.00,1134.00,1134.00,1134.00,0,6,6.00
03/03/2005,21:18,1134.25,1134.25,1134.25,1134.25,2,0,2.00
03/03/2005,21:19,1134.00,1134.00,1134.00,1134.00,0,2,2.00
03/03/2005,21:23,1134.00,1134.00,1134.00,1134.00,0,22,22.00
03/03/2005,21:26,1134.25,1134.25,1134.25,1134.25,3,0,3.00
03/03/2005,21:27,1134.25,1134.25,1134.00,1134.00,2,30,32.00
03/03/2005,21:28,1134.25,1134.25,1134.25,1134.25,8,0,8.00
03/03/2005,21:40,1134.25,1134.25,1134.25,1134.25,10,0,10.00
03/03/2005,21:41,1134.25,1134.25,1134.25,1134.25,1,0,1.00
03/03/2005,21:44,1134.25,1134.25,1134.25,1134.25,1,0,1.00
03/03/2005,21:45,1134.25,1134.25,1134.25,1134.25,3,0,3.00
03/03/2005,21:52,1134.25,1134.50,1134.25,1134.50,2,0,2.00
03/03/2005,21:53,1134.50,1134.50,1134.50,1134.50,1,0,1.00
03/03/2005,21:54,1134.50,1134.50,1134.50,1134.50,2,0,2.00
03/03/2005,21:55,1134.50,1134.50,1134.50,1134.50,1,0,1.00
03/03/2005,21:59,1134.25,1134.25,1134.25,1134.25,0,27,27.00
03/03/2005,22:00,1134.25,1134.25,1134.25,1134.25,0,7,7.00
03/03/2005,22:02,1134.25,1134.25,1134.25,1134.25,0,5,5.00
03/03/2005,22:03,1134.25,1134.25,1134.25,1134.25,0,9,9.00
03/03/2005,22:08,1134.25,1134.25,1134.25,1134.25,0,2,2.00
03/03/2005,22:11,1134.25,1134.25,1134.25,1134.25,0,3,3.00
03/03/2005,22:14,1134.25,1134.25,1134.25,1134.25,0,11,11.00
03/03/2005,22:15,1134.25,1134.25,1134.25,1134.25,0,6,6.00
03/03/2005,22:19,1134.25,1134.25,1134.25,1134.25,0,5,5.00
03/03/2005,22:20,1134.25,1134.25,1134.25,1134.25,0,3,3.00
03/03/2005,22:21,1134.25,1134.25,1134.25,1134.25,0,10,10.00
03/03/2005,22:29,1134.25,1134.25,1134.25,1134.25,0,1,1.00
03/03/2005,22:31,1134.25,1134.50,1134.25,1134.50,1,5,6.00
03/03/2005,22:32,1134.25,1134.25,1134.25,1134.25,0,2,2.00
03/03/2005,22:33,1134.50,1134.50,1134.25,1134.25,2,23,25.00
03/03/2005,22:34,1134.25,1134.25,1134.25,1134.25,0,1,1.00
03/03/2005,22:36,1134.25,1134.25,1134.25,1134.25,0,2,2.00
03/03/2005,22:37,1134.25,1134.25,1134.25,1134.25,0,11,11.00
03/03/2005,22:38,1134.50,1134.50,1134.50,1134.50,4,0,4.00
03/03/2005,22:43,1134.50,1134.50,1134.50,1134.50,5,0,5.00
03/03/2005,22:45,1134.50,1134.50,1134.50,1134.50,5,0,5.00
03/03/2005,22:49,1134.50,1134.50,1134.50,1134.50,1,0,1.00
03/03/2005,22:50,1134.25,1134.25,1134.25,1134.25,0,6,6.00
03/03/2005,22:51,1134.25,1134.25,1134.25,1134.25,0,5,5.00
03/03/2005,22:55,1134.25,1134.25,1134.25,1134.25,0,27,27.00
03/03/2005,22:59,1134.50,1134.50,1134.50,1134.50,3,0,3.00
03/03/2005,23:04,1134.50,1134.50,1134.50,1134.50,1,0,1.00
03/03/2005,23:15,1134.50,1134.50,1134.50,1134.50,1,0,1.00
03/03/2005,23:16,1134.50,1134.50,1134.50,1134.50,2,0,2.00
03/03/2005,23:17,1134.50,1134.50,1134.25,1134.25,1,1,2.00
03/03/2005,23:21,1134.25,1134.25,1134.25,1134.25,0,1,1.00
03/03/2005,23:22,1134.25,1134.25,1134.25,1134.25,0,15,15.00
03/03/2005,23:23,1134.25,1134.25,1134.25,1134.25,0,1,1.00
03/03/2005,23:28,1134.25,1134.25,1134.25,1134.25,0,7,7.00
03/03/2005,23:33,1134.25,1134.25,1134.25,1134.25,0,1,1.00
03/03/2005,23:43,1134.50,1134.50,1134.50,1134.50,1,0,1.00
03/03/2005,23:44,1134.50,1134.50,1134.50,1134.50,1,0,1.00
03/03/2005,23:48,1134.50,1134.50,1134.50,1134.50,1,0,1.00
03/03/2005,23:49,1134.25,1134.25,1134.25,1134.25,0,1,1.00
03/03/2005,23:52,1134.50,1134.50,1134.50,1134.50,3,0,3.00
03/03/2005,23:55,1134.50,1134.50,1134.50,1134.50,1,0,1.00
03/03/2005,23:57,1134.50,1134.50,1134.50,1134.50,1,0,1.00
03/04/2005,00:01,1134.25,1134.25,1134.25,1134.25,0,8,8.00
03/04/2005,00:09,1134.25,1134.50,1134.25,1134.50,22,1,23.00
03/04/2005,00:10,1134.50,1134.50,1134.50,1134.50,5,0,5.00
03/04/2005,00:14,1134.75,1134.75,1134.75,1134.75,2,0,2.00
03/04/2005,00:27,1134.75,1134.75,1134.75,1134.75,1,0,1.00
03/04/2005,00:32,1134.50,1134.50,1134.50,1134.50,0,1,1.00
03/04/2005,00:34,1134.50,1134.50,1134.50,1134.50,0,1,1.00
03/04/2005,00:38,1134.75,1134.75,1134.75,1134.75,2,0,2.00
03/04/2005,00:39,1134.75,1134.75,1134.75,1134.75,2,0,2.00
03/04/2005,00:41,1134.50,1134.50,1134.50,1134.50,0,15,15.00
03/04/2005,00:51,1134.50,1134.50,1134.50,1134.50,0,12,12.00
03/04/2005,00:57,1134.25,1134.25,1134.25,1134.25,0,3,3.00
03/04/2005,01:00,1134.50,1134.50,1134.50,1134.50,17,0,17.00
03/04/2005,01:01,1134.50,1134.50,1134.50,1134.50,2,0,2.00
03/04/2005,01:04,1134.50,1134.50,1134.50,1134.50,1,0,1.00
03/04/2005,01:05,1134.75,1134.75,1134.75,1134.75,1,0,1.00
03/04/2005,01:06,1134.50,1134.75,1134.50,1134.75,10,3,13.00
03/04/2005,01:07,1134.75,1134.75,1134.75,1134.75,4,0,4.00
03/04/2005,01:08,1134.50,1134.50,1134.50,1134.50,0,1,1.00
03/04/2005,01:11,1134.50,1134.50,1134.50,1134.50,0,5,5.00
03/04/2005,01:14,1134.50,1134.50,1134.50,1134.50,0,1,1.00
03/04/2005,01:15,1134.50,1134.50,1134.50,1134.50,0,1,1.00
03/04/2005,01:17,1134.50,1134.50,1134.50,1134.50,0,13,13.00
03/04/2005,01:20,1134.50,1134.50,1134.50,1134.50,0,1,1.00
03/04/2005,01:21,1134.50,1134.50,1134.50,1134.50,0,2,2.00
03/04/2005,01:25,1134.25,1134.25,1134.25,1134.25,0,1,1.00
03/04/2005,01:29,1134.50,1134.50,1134.50,1134.50,2,0,2.00
03/04/2005,01:30,1134.50,1134.50,1134.50,1134.50,7,0,7.00
03/04/2005,01:37,1134.50,1134.50,1134.50,1134.50,3,0,3.00
03/04/2005,01:39,1134.25,1134.25,1134.25,1134.25,0,6,6.00
03/04/2005,01:46,1134.25,1134.25,1134.25,1134.25,0,5,5.00
03/04/2005,01:47,1134.25,1134.25,1134.25,1134.25,0,93,93.00
03/04/2005,01:48,1134.25,1134.25,1134.25,1134.25,0,12,12.00
03/04/2005,01:49,1134.25,1134.25,1134.25,1134.25,0,1,1.00
03/04/2005,01:51,1134.25,1134.25,1134.00,1134.25,24,19,43.00
03/04/2005,01:52,1134.25,1134.25,1134.25,1134.25,3,0,3.00
03/04/2005,01:53,1134.50,1134.50,1134.50,1134.50,12,0,12.00
03/04/2005,01:54,1134.50,1134.50,1134.50,1134.50,15,0,15.00
03/04/2005,01:55,1134.50,1134.50,1134.25,1134.25,1,2,3.00
03/04/2005,02:00,1134.50,1134.50,1134.50,1134.50,15,0,15.00
03/04/2005,02:01,1134.25,1134.25,1134.00,1134.00,0,24,24.00
03/04/2005,02:02,1134.00,1134.00,1134.00,1134.00,0,103,103.00
03/04/2005,02:03,1134.00,1134.00,1134.00,1134.00,0,40,40.00
03/04/2005,02:04,1134.00,1134.00,1134.00,1134.00,0,10,10.00
03/04/2005,02:05,1133.75,1133.75,1133.75,1133.75,0,2,2.00
03/04/2005,02:07,1133.75,1133.75,1133.75,1133.75,0,15,15.00
03/04/2005,02:08,1133.75,1133.75,1133.75,1133.75,0,64,64.00
03/04/2005,02:09,1133.75,1133.75,1133.75,1133.75,0,66,66.00
03/04/2005,02:10,1133.75,1133.75,1133.75,1133.75,0,33,33.00
03/04/2005,02:11,1133.75,1134.00,1133.75,1133.75,1,10,11.00
03/04/2005,02:12,1133.75,1133.75,1133.75,1133.75,0,50,50.00
03/04/2005,02:13,1134.00,1134.00,1133.50,1133.50,28,84,112.00
03/04/2005,02:14,1133.50,1133.50,1133.25,1133.25,0,47,47.00
03/04/2005,02:15,1133.25,1133.25,1133.25,1133.25,0,26,26.00
03/04/2005,02:16,1133.25,1133.25,1133.25,1133.25,0,4,4.00
03/04/2005,02:17,1133.25,1133.25,1133.25,1133.25,0,12,12.00
03/04/2005,02:18,1133.25,1133.25,1133.25,1133.25,0,25,25.00
03/04/2005,02:19,1133.25,1133.25,1133.25,1133.25,0,6,6.00
03/04/2005,02:20,1133.00,1133.00,1133.00,1133.00,0,67,67.00
03/04/2005,02:21,1133.00,1133.00,1133.00,1133.00,0,60,60.00
03/04/2005,02:22,1133.25,1133.25,1133.25,1133.25,5,0,5.00
03/04/2005,02:23,1133.25,1133.25,1133.00,1133.00,17,4,21.00
03/04/2005,02:24,1133.25,1133.25,1133.00,1133.25,38,2,40.00
03/04/2005,02:25,1133.25,1133.25,1133.25,1133.25,115,0,115.00
03/04/2005,02:26,1133.50,1133.50,1133.50,1133.50,11,0,11.00
03/04/2005,02:27,1133.50,1133.50,1133.25,1133.25,146,12,158.00
03/04/2005,02:28,1133.25,1133.25,1133.25,1133.25,0,11,11.00
03/04/2005,02:29,1133.25,1133.25,1133.25,1133.25,0,7,7.00
03/04/2005,02:30,1133.00,1133.00,1133.00,1133.00,0,11,11.00
03/04/2005,02:31,1133.00,1133.00,1133.00,1133.00,0,11,11.00
03/04/2005,02:33,1132.75,1132.75,1132.75,1132.75,0,26,26.00
03/04/2005,02:34,1132.75,1133.00,1132.75,1133.00,37,26,63.00
03/04/2005,02:35,1133.00,1133.00,1133.00,1133.00,1,0,1.00
03/04/2005,02:36,1133.25,1133.25,1133.25,1133.25,62,0,62.00
03/04/2005,02:37,1133.25,1133.25,1133.25,1133.25,28,0,28.00
03/04/2005,02:40,1133.50,1133.50,1133.50,1133.50,10,0,10.00
03/04/2005,02:41,1133.25,1133.25,1133.25,1133.25,0,6,6.00
03/04/2005,02:43,1133.50,1133.50,1133.50,1133.50,42,0,42.00
03/04/2005,02:45,1133.50,1133.50,1133.50,1133.50,67,0,67.00
03/04/2005,02:46,1133.75,1133.75,1133.75,1133.75,26,0,26.00
03/04/2005,02:48,1133.75,1133.75,1133.75,1133.75,1,0,1.00
03/04/2005,02:49,1133.75,1133.75,1133.75,1133.75,20,0,20.00
03/04/2005,02:50,1133.75,1133.75,1133.75,1133.75,50,0,50.00
03/04/2005,02:51,1133.50,1133.75,1133.50,1133.75,41,1,42.00
03/04/2005,02:52,1133.75,1133.75,1133.75,1133.75,2,0,2.00
03/04/2005,02:53,1133.75,1133.75,1133.75,1133.75,2,0,2.00
03/04/2005,02:54,1133.50,1133.50,1133.50,1133.50,0,4,4.00
03/04/2005,02:55,1133.75,1133.75,1133.75,1133.75,6,0,6.00
03/04/2005,02:57,1133.75,1133.75,1133.75,1133.75,28,0,28.00
03/04/2005,02:59,1133.75,1133.75,1133.75,1133.75,4,0,4.00
03/04/2005,03:00,1133.50,1133.50,1133.50,1133.50,0,98,98.00
03/04/2005,03:02,1133.50,1133.75,1133.50,1133.75,1,1,2.00
03/04/2005,03:04,1133.75,1133.75,1133.75,1133.75,8,0,8.00
03/04/2005,03:05,1133.75,1133.75,1133.75,1133.75,27,0,27.00
03/04/2005,03:08,1133.75,1133.75,1133.50,1133.50,3,97,100.00
03/04/2005,03:09,1133.50,1133.50,1133.50,1133.50,0,8,8.00
03/04/2005,03:11,1133.25,1133.25,1133.25,1133.25,0,58,58.00
03/04/2005,03:12,1133.25,1133.25,1133.25,1133.25,0,1,1.00
03/04/2005,03:13,1133.00,1133.00,1133.00,1133.00,0,10,10.00
03/04/2005,03:14,1133.25,1133.25,1133.25,1133.25,36,0,36.00
03/04/2005,03:16,1133.25,1133.25,1133.25,1133.25,10,0,10.00
03/04/2005,03:19,1133.50,1133.50,1133.50,1133.50,3,0,3.00
03/04/2005,03:20,1133.25,1133.25,1133.25,1133.25,0,63,63.00
03/04/2005,03:22,1133.25,1133.25,1133.25,1133.25,0,2,2.00
03/04/2005,03:23,1133.00,1133.00,1133.00,1133.00,0,14,14.00
03/04/2005,03:24,1133.00,1133.25,1133.00,1133.25,35,27,62.00
03/04/2005,03:25,1133.25,1133.25,1133.25,1133.25,2,0,2.00
03/04/2005,03:28,1133.00,1133.00,1133.00,1133.00,0,2,2.00
03/04/2005,03:29,1133.25,1133.25,1133.25,1133.25,34,0,34.00
03/04/2005,03:30,1133.25,1133.25,1133.25,1133.25,19,0,19.00
03/04/2005,03:31,1133.25,1133.25,1133.25,1133.25,1,0,1.00
03/04/2005,03:33,1133.25,1133.25,1133.25,1133.25,5,0,5.00
03/04/2005,03:34,1133.00,1133.00,1133.00,1133.00,0,10,10.00
03/04/2005,03:36,1133.25,1133.25,1133.25,1133.25,56,0,56.00
03/04/2005,03:37,1133.25,1133.25,1133.25,1133.25,25,0,25.00
03/04/2005,03:40,1133.25,1133.25,1133.25,1133.25,1,0,1.00
03/04/2005,03:41,1133.25,1133.25,1133.25,1133.25,30,0,30.00
03/04/2005,03:42,1133.25,1133.25,1133.25,1133.25,5,0,5.00
03/04/2005,03:50,1133.25,1133.25,1133.25,1133.25,1,0,1.00
03/04/2005,03:52,1133.25,1133.50,1133.25,1133.50,5,0,5.00
03/04/2005,03:53,1133.25,1133.25,1133.25,1133.25,0,5,5.00
03/04/2005,03:54,1133.00,1133.00,1133.00,1133.00,0,62,62.00
03/04/2005,03:55,1133.00,1133.00,1133.00,1133.00,0,6,6.00
03/04/2005,03:56,1133.00,1133.00,1133.00,1133.00,0,6,6.00
03/04/2005,03:57,1133.00,1133.00,1133.00,1133.00,0,3,3.00
03/04/2005,04:02,1132.75,1132.75,1132.75,1132.75,0,1,1.00
03/04/2005,04:04,1132.75,1132.75,1132.75,1132.75,0,14,14.00
03/04/2005,04:05,1132.75,1132.75,1132.75,1132.75,0,141,141.00
03/04/2005,04:06,1132.75,1132.75,1132.75,1132.75,0,6,6.00
03/04/2005,04:09,1132.75,1132.75,1132.75,1132.75,0,1,1.00
03/04/2005,04:10,1132.75,1132.75,1132.75,1132.75,0,2,2.00
03/04/2005,04:11,1133.00,1133.00,1133.00,1133.00,10,0,10.00
03/04/2005,04:12,1132.75,1132.75,1132.75,1132.75,0,1,1.00
03/04/2005,04:13,1133.00,1133.00,1133.00,1133.00,2,0,2.00
03/04/2005,04:15,1133.00,1133.00,1133.00,1133.00,50,0,50.00
03/04/2005,04:16,1133.00,1133.00,1133.00,1133.00,1,0,1.00
03/04/2005,04:18,1133.00,1133.00,1133.00,1133.00,1,0,1.00
03/04/2005,04:21,1133.00,1133.00,1133.00,1133.00,1,0,1.00
03/04/2005,04:23,1133.00,1133.00,1133.00,1133.00,5,0,5.00
03/04/2005,04:24,1132.75,1133.00,1132.75,1133.00,5,1,6.00
03/04/2005,04:28,1133.00,1133.00,1133.00,1133.00,1,0,1.00
03/04/2005,04:33,1132.75,1132.75,1132.75,1132.75,0,66,66.00
03/04/2005,04:34,1132.75,1132.75,1132.75,1132.75,0,12,12.00
03/04/2005,04:35,1132.50,1132.75,1132.50,1132.75,13,3,16.00
03/04/2005,04:36,1132.75,1132.75,1132.75,1132.75,26,0,26.00
03/04/2005,04:37,1132.75,1133.00,1132.75,1133.00,2,0,2.00
03/04/2005,04:38,1132.75,1132.75,1132.75,1132.75,0,4,4.00
03/04/2005,04:42,1132.75,1132.75,1132.75,1132.75,0,28,28.00
03/04/2005,04:43,1132.75,1132.75,1132.75,1132.75,0,8,8.00
03/04/2005,04:45,1133.00,1133.00,1133.00,1133.00,10,0,10.00
03/04/2005,04:47,1132.75,1132.75,1132.75,1132.75,0,1,1.00
03/04/2005,04:50,1133.00,1133.00,1132.75,1132.75,1,8,9.00
03/04/2005,04:53,1133.00,1133.00,1133.00,1133.00,74,0,74.00
03/04/2005,04:56,1133.25,1133.25,1133.25,1133.25,11,0,11.00
03/04/2005,04:58,1133.50,1133.50,1133.50,1133.50,1,0,1.00
03/04/2005,04:59,1133.50,1133.50,1133.25,1133.25,2,68,70.00
03/04/2005,05:00,1133.25,1133.25,1133.25,1133.25,0,1,1.00
03/04/2005,05:02,1133.25,1133.25,1133.25,1133.25,0,94,94.00
03/04/2005,05:06,1133.50,1133.50,1133.50,1133.50,1,0,1.00
03/04/2005,05:08,1133.50,1133.50,1133.50,1133.50,1,0,1.00
03/04/2005,05:10,1133.25,1133.25,1133.25,1133.25,0,54,54.00
03/04/2005,05:12,1133.25,1133.25,1133.25,1133.25,0,1,1.00
03/04/2005,05:13,1133.25,1133.25,1133.25,1133.25,0,51,51.00
03/04/2005,05:14,1133.50,1133.50,1133.50,1133.50,4,0,4.00
03/04/2005,05:15,1133.50,1133.50,1133.50,1133.50,1,0,1.00
03/04/2005,05:16,1133.25,1133.25,1133.25,1133.25,0,10,10.00
03/04/2005,05:17,1133.50,1133.50,1133.50,1133.50,1,0,1.00
03/04/2005,05:19,1133.50,1133.50,1133.50,1133.50,18,0,18.00
03/04/2005,05:23,1133.50,1133.50,1133.00,1133.00,4,14,18.00
03/04/2005,05:26,1133.00,1133.00,1133.00,1133.00,0,1,1.00
03/04/2005,05:27,1133.25,1133.25,1133.25,1133.25,65,0,65.00
03/04/2005,05:31,1133.25,1133.25,1133.25,1133.25,1,0,1.00
03/04/2005,05:32,1133.00,1133.00,1133.00,1133.00,0,28,28.00
03/04/2005,05:33,1133.00,1133.00,1133.00,1133.00,0,1,1.00
03/04/2005,05:35,1133.25,1133.25,1133.25,1133.25,12,0,12.00
03/04/2005,05:36,1133.25,1133.50,1133.25,1133.50,6,0,6.00
03/04/2005,05:37,1133.50,1133.75,1133.50,1133.75,135,0,135.00
03/04/2005,05:38,1133.75,1134.25,1133.75,1134.25,117,0,117.00
03/04/2005,05:39,1134.25,1134.25,1134.25,1134.25,1,0,1.00
03/04/2005,05:42,1134.25,1134.25,1134.25,1134.25,118,0,118.00
03/04/2005,05:43,1134.25,1134.25,1134.25,1134.25,121,0,121.00
03/04/2005,05:44,1134.25,1134.25,1134.25,1134.25,11,0,11.00
03/04/2005,05:45,1134.50,1134.75,1134.50,1134.75,41,0,41.00
03/04/2005,05:46,1134.25,1134.50,1134.25,1134.50,37,1,38.00
03/04/2005,05:47,1134.50,1134.50,1134.25,1134.50,121,1,122.00
03/04/2005,05:48,1134.50,1134.50,1134.50,1134.50,1,0,1.00
03/04/2005,05:49,1134.50,1134.50,1134.00,1134.00,3,33,36.00
03/04/2005,05:50,1134.00,1134.50,1134.00,1134.50,70,4,74.00
03/04/2005,05:52,1134.25,1134.25,1134.25,1134.25,0,134,134.00
03/04/2005,05:54,1134.25,1134.25,1134.25,1134.25,0,1,1.00
03/04/2005,05:57,1134.00,1134.00,1134.00,1134.00,0,1,1.00
03/04/2005,06:00,1134.00,1134.00,1134.00,1134.00,0,20,20.00
03/04/2005,06:06,1134.00,1134.00,1134.00,1134.00,0,31,31.00
03/04/2005,06:07,1134.00,1134.25,1134.00,1134.00,10,2,12.00
03/04/2005,06:09,1134.25,1134.25,1134.00,1134.00,3,70,73.00
03/04/2005,06:10,1134.00,1134.00,1134.00,1134.00,0,3,3.00
03/04/2005,06:11,1134.00,1134.00,1134.00,1134.00,0,121,121.00
03/04/2005,06:12,1134.00,1134.00,1134.00,1134.00,0,15,15.00
03/04/2005,06:13,1134.25,1134.25,1134.25,1134.25,1,0,1.00
03/04/2005,06:15,1134.25,1134.50,1134.25,1134.25,68,46,114.00
03/04/2005,06:16,1134.25,1134.25,1134.00,1134.25,38,22,60.00
03/04/2005,06:17,1134.25,1134.25,1134.25,1134.25,3,0,3.00
03/04/2005,06:18,1134.25,1134.25,1134.25,1134.25,18,0,18.00
03/04/2005,06:19,1134.25,1134.25,1134.25,1134.25,5,0,5.00
03/04/2005,06:20,1134.25,1134.50,1134.25,1134.50,8,0,8.00
03/04/2005,06:21,1134.25,1134.25,1134.25,1134.25,0,6,6.00
03/04/2005,06:22,1134.25,1134.25,1134.25,1134.25,0,13,13.00
03/04/2005,06:23,1134.25,1134.25,1134.25,1134.25,0,5,5.00
03/04/2005,06:24,1134.25,1134.25,1134.25,1134.25,0,144,144.00
03/04/2005,06:25,1134.50,1134.50,1134.25,1134.50,108,1,109.00
03/04/2005,06:26,1134.50,1134.50,1134.50,1134.50,12,0,12.00
03/04/2005,06:27,1134.75,1134.75,1134.50,1134.50,1,12,13.00
03/04/2005,06:28,1134.50,1134.50,1134.25,1134.50,24,88,112.00
03/04/2005,06:30,1134.25,1134.50,1134.25,1134.50,20,1,21.00
03/04/2005,06:31,1134.75,1134.75,1134.75,1134.75,10,0,10.00
03/04/2005,06:32,1134.50,1134.50,1134.50,1134.50,0,1,1.00
03/04/2005,06:34,1134.50,1135.00,1134.50,1135.00,113,4,117.00
03/04/2005,06:35,1134.75,1134.75,1134.75,1134.75,0,127,127.00
03/04/2005,06:36,1134.50,1134.75,1134.50,1134.50,3,15,18.00
03/04/2005,06:37,1134.50,1134.75,1134.50,1134.75,3,6,9.00
03/04/2005,06:38,1134.50,1134.50,1134.50,1134.50,0,4,4.00
03/04/2005,06:39,1134.50,1134.50,1134.50,1134.50,0,52,52.00
03/04/2005,06:40,1134.50,1134.50,1134.50,1134.50,0,11,11.00
03/04/2005,06:41,1134.75,1134.75,1134.75,1134.75,6,0,6.00
03/04/2005,06:42,1134.75,1134.75,1134.50,1134.50,5,5,10.00
03/04/2005,06:43,1134.50,1134.50,1134.50,1134.50,0,101,101.00
03/04/2005,06:44,1134.25,1134.25,1134.25,1134.25,0,1,1.00
03/04/2005,06:45,1134.25,1134.25,1134.25,1134.25,0,150,150.00
03/04/2005,06:47,1134.25,1134.25,1134.25,1134.25,0,1,1.00
03/04/2005,06:49,1134.50,1134.50,1134.50,1134.50,2,0,2.00
03/04/2005,06:50,1134.50,1134.50,1134.25,1134.50,113,20,133.00
03/04/2005,06:51,1134.50,1134.75,1134.50,1134.50,35,2,37.00
03/04/2005,06:52,1134.50,1134.50,1134.50,1134.50,0,24,24.00
03/04/2005,06:53,1134.25,1134.50,1134.25,1134.50,15,50,65.00
03/04/2005,06:54,1134.25,1134.50,1134.25,1134.50,1,77,78.00
03/04/2005,06:55,1134.50,1134.50,1134.25,1134.25,27,76,103.00
03/04/2005,06:56,1134.25,1134.25,1134.00,1134.00,0,130,130.00
03/04/2005,06:57,1134.25,1134.25,1134.25,1134.25,30,0,30.00
03/04/2005,06:58,1134.00,1134.25,1134.00,1134.00,2,180,182.00
03/04/2005,06:59,1134.00,1134.25,1134.00,1134.25,26,1,27.00
03/04/2005,07:00,1134.25,1134.25,1134.25,1134.25,5,0,5.00
03/04/2005,07:01,1134.25,1134.25,1134.25,1134.25,68,0,68.00
03/04/2005,07:02,1134.25,1134.25,1134.25,1134.25,4,0,4.00
03/04/2005,07:03,1134.25,1134.25,1134.25,1134.25,13,0,13.00
03/04/2005,07:04,1134.25,1134.25,1134.25,1134.25,12,0,12.00
03/04/2005,07:06,1134.25,1134.75,1134.25,1134.50,425,60,485.00
03/04/2005,07:07,1134.75,1135.00,1134.50,1134.75,239,53,292.00
03/04/2005,07:08,1134.75,1135.25,1134.75,1135.00,212,17,229.00
03/04/2005,07:09,1135.00,1135.50,1135.00,1135.50,674,40,714.00
03/04/2005,07:10,1135.50,1136.00,1135.50,1135.75,405,62,467.00
03/04/2005,07:11,1135.75,1135.75,1135.50,1135.50,0,126,126.00
03/04/2005,07:12,1135.50,1135.75,1135.25,1135.50,4,197,201.00
03/04/2005,07:13,1135.50,1135.50,1135.25,1135.50,11,25,36.00
03/04/2005,07:14,1135.50,1135.50,1135.25,1135.25,1,3,4.00
03/04/2005,07:15,1135.25,1135.50,1135.25,1135.25,4,202,206.00
03/04/2005,07:16,1135.25,1135.25,1135.00,1135.00,1,171,172.00
03/04/2005,07:17,1135.00,1135.25,1135.00,1135.25,13,59,72.00
03/04/2005,07:18,1135.00,1135.25,1135.00,1135.00,56,13,69.00
03/04/2005,07:19,1135.00,1135.00,1135.00,1135.00,0,9,9.00
03/04/2005,07:20,1135.00,1135.25,1135.00,1135.25,8,1,9.00
03/04/2005,07:21,1135.25,1135.25,1134.75,1135.00,94,165,259.00
03/04/2005,07:22,1135.00,1135.00,1135.00,1135.00,189,0,189.00
03/04/2005,07:23,1135.00,1135.00,1135.00,1135.00,100,0,100.00
03/04/2005,07:24,1135.00,1135.25,1135.00,1135.00,3,7,10.00
03/04/2005,07:25,1135.00,1135.25,1134.75,1135.00,66,79,145.00
03/04/2005,07:26,1135.00,1135.25,1134.75,1135.00,253,812,1065.00
03/04/2005,07:27,1134.75,1135.00,1134.50,1134.75,39,163,202.00
03/04/2005,07:28,1134.75,1135.00,1134.50,1135.00,139,118,257.00
03/04/2005,07:29,1134.75,1135.50,1134.75,1134.75,381,311,692.00
03/04/2005,07:30,1134.75,1138.00,1134.75,1135.25,1528,951,2479.00
03/04/2005,07:31,1135.50,1139.00,1135.50,1138.50,5214,3035,8249.00
03/04/2005,07:32,1138.75,1139.00,1137.50,1137.75,2646,2204,4850.00
03/04/2005,07:33,1137.75,1138.25,1137.50,1138.00,660,689,1349.00
03/04/2005,07:34,1138.00,1138.75,1138.00,1138.75,1442,540,1982.00
03/04/2005,07:35,1138.50,1139.50,1138.50,1139.25,3106,407,3513.00
03/04/2005,07:36,1139.50,1139.50,1138.75,1139.00,1282,964,2246.00
03/04/2005,07:37,1139.00,1140.00,1139.00,1139.00,963,1227,2190.00
03/04/2005,07:38,1139.00,1139.00,1138.25,1138.75,354,1121,1475.00
03/04/2005,07:39,1138.75,1139.00,1138.50,1138.75,38,335,373.00
03/04/2005,07:40,1138.75,1138.75,1138.00,1138.25,150,1222,1372.00
03/04/2005,07:41,1138.25,1138.75,1138.25,1138.75,298,101,399.00
03/04/2005,07:42,1138.75,1138.75,1138.25,1138.50,542,228,770.00
03/04/2005,07:43,1138.75,1139.00,1138.75,1139.00,443,5,448.00
03/04/2005,07:44,1139.00,1139.00,1138.50,1138.50,18,140,158.00
03/04/2005,07:45,1138.50,1139.25,1138.25,1138.75,1019,445,1464.00
03/04/2005,07:46,1138.75,1139.50,1138.75,1139.50,784,47,831.00
03/04/2005,07:47,1139.25,1139.50,1139.00,1139.50,1432,751,2183.00
03/04/2005,07:48,1139.50,1139.75,1139.25,1139.25,94,325,419.00
03/04/2005,07:49,1139.25,1139.50,1139.25,1139.50,822,332,1154.00
03/04/2005,07:50,1139.50,1139.75,1139.25,1139.50,826,263,1089.00
03/04/2005,07:51,1139.25,1139.50,1139.25,1139.50,188,227,415.00
03/04/2005,07:52,1139.50,1139.50,1139.25,1139.50,240,261,501.00
03/04/2005,07:53,1139.25,1139.50,1139.25,1139.50,179,115,294.00
03/04/2005,07:54,1139.50,1139.75,1139.25,1139.50,70,332,402.00
03/04/2005,07:55,1139.50,1139.75,1139.50,1139.50,41,168,209.00
03/04/2005,07:56,1139.50,1139.75,1139.25,1139.50,840,1154,1994.00
03/04/2005,07:57,1139.50,1142.00,1139.50,1142.00,4437,635,5072.00
03/04/2005,07:58,1142.00,1142.00,1141.25,1141.50,2080,1351,3431.00
03/04/2005,07:59,1141.75,1142.00,1141.50,1141.50,982,214,1196.00
03/04/2005,08:00,1141.75,1142.00,1140.75,1141.25,637,1822,2459.00
03/04/2005,08:01,1141.25,1141.25,1140.50,1140.75,245,752,997.00
03/04/2005,08:02,1140.50,1140.75,1140.00,1140.25,713,1513,2226.00
03/04/2005,08:03,1140.25,1141.00,1140.00,1140.75,900,274,1174.00
03/04/2005,08:04,1141.00,1141.00,1140.50,1140.75,64,452,516.00
03/04/2005,08:05,1140.75,1141.00,1140.50,1140.50,104,384,488.00
03/04/2005,08:06,1140.75,1141.50,1140.75,1141.00,1055,424,1479.00
03/04/2005,08:07,1141.00,1141.25,1141.00,1141.00,2,378,380.00
03/04/2005,08:08,1141.00,1141.25,1141.00,1141.00,1,478,479.00
03/04/2005,08:09,1141.00,1141.00,1140.75,1140.75,0,227,227.00
03/04/2005,08:10,1140.75,1140.75,1140.50,1140.50,3,408,411.00
03/04/2005,08:11,1140.25,1140.75,1140.25,1140.50,273,65,338.00
03/04/2005,08:12,1140.50,1141.00,1140.50,1140.75,135,90,225.00
03/04/2005,08:13,1140.75,1141.25,1140.75,1141.00,250,376,626.00
03/04/2005,08:14,1141.00,1141.25,1141.00,1141.00,33,246,279.00
03/04/2005,08:15,1141.00,1141.25,1141.00,1141.25,4,139,143.00
03/04/2005,08:16,1141.25,1141.25,1141.00,1141.00,64,60,124.00
03/04/2005,08:17,1141.00,1141.00,1140.75,1140.75,20,315,335.00
03/04/2005,08:18,1140.75,1140.75,1140.50,1140.75,9,25,34.00
03/04/2005,08:19,1140.50,1140.50,1140.25,1140.50,127,206,333.00
03/04/2005,08:20,1140.50,1140.75,1140.50,1140.75,132,31,163.00
03/04/2005,08:21,1140.75,1140.75,1140.50,1140.50,2,38,40.00
03/04/2005,08:22,1140.50,1140.50,1140.25,1140.50,105,5,110.00
03/04/2005,08:23,1140.50,1140.50,1140.25,1140.50,204,15,219.00
03/04/2005,08:24,1140.25,1140.50,1140.25,1140.50,133,14,147.00
03/04/2005,08:25,1140.50,1140.50,1140.25,1140.25,84,11,95.00
03/04/2005,08:26,1140.25,1140.75,1140.25,1140.50,131,150,281.00
03/04/2005,08:27,1140.50,1140.50,1140.25,1140.50,182,14,196.00
03/04/2005,08:28,1140.50,1140.75,1140.50,1140.75,41,7,48.00
03/04/2005,08:29,1140.75,1141.00,1140.50,1141.00,280,23,303.00
03/04/2005,08:30,1141.00,1141.00,1140.75,1140.75,96,487,583.00
03/04/2005,08:31,1140.75,1140.75,1140.00,1140.00,2651,1869,4520.00
03/04/2005,08:32,1140.00,1140.50,1139.75,1140.50,2188,1069,3257.00
03/04/2005,08:33,1140.50,1140.75,1140.25,1140.25,1523,708,2231.00
03/04/2005,08:34,1140.50,1141.00,1140.25,1140.75,951,272,1223.00
03/04/2005,08:35,1140.75,1140.75,1140.00,1140.00,508,1585,2093.00
03/04/2005,08:36,1140.00,1140.25,1139.50,1140.00,619,2512,3131.00
03/04/2005,08:37,1140.00,1140.00,1139.50,1140.00,1335,1141,2476.00
03/04/2005,08:38,1140.00,1140.25,1139.75,1140.25,980,663,1643.00
03/04/2005,08:39,1140.00,1140.25,1139.75,1139.75,407,751,1158.00
03/04/2005,08:40,1139.75,1140.00,1139.25,1139.25,697,2217,2914.00
03/04/2005,08:41,1139.25,1139.50,1139.00,1139.00,218,1999,2217.00
03/04/2005,08:42,1139.00,1139.50,1139.00,1139.00,534,921,1455.00
03/04/2005,08:43,1139.00,1139.75,1138.75,1139.50,1648,1063,2711.00
03/04/2005,08:44,1139.50,1139.50,1138.75,1139.00,1182,1669,2851.00
03/04/2005,08:45,1139.00,1139.25,1138.75,1139.00,953,1026,1979.00
03/04/2005,08:46,1139.00,1139.25,1138.50,1138.50,1072,1516,2588.00
03/04/2005,08:47,1138.75,1139.00,1138.25,1139.00,452,1080,1532.00
03/04/2005,08:48,1139.00,1139.25,1138.50,1138.75,959,1746,2705.00
03/04/2005,08:49,1138.75,1139.25,1138.50,1139.00,1562,679,2241.00
03/04/2005,08:50,1138.75,1139.25,1138.25,1139.25,1371,1616,2987.00
03/04/2005,08:51,1139.25,1139.75,1139.00,1139.25,892,1607,2499.00
03/04/2005,08:52,1139.25,1140.00,1139.00,1140.00,2418,306,2724.00
03/04/2005,08:53,1139.75,1140.25,1139.25,1139.75,1073,967,2040.00
03/04/2005,08:54,1140.00,1140.25,1139.50,1140.00,1474,796,2270.00
03/04/2005,08:55,1140.00,1140.25,1139.25,1139.50,568,1987,2555.00
03/04/2005,08:56,1139.50,1139.75,1139.50,1139.75,603,629,1232.00
03/04/2005,08:57,1139.50,1141.00,1139.50,1140.75,3306,914,4220.00
03/04/2005,08:58,1140.75,1141.25,1140.50,1141.00,2563,1911,4474.00
03/04/2005,08:59,1141.00,1142.00,1141.00,1141.75,5002,1608,6610.00
03/04/2005,09:00,1141.75,1142.00,1140.75,1141.00,858,2347,3205.00
03/04/2005,09:01,1141.00,1142.00,1140.75,1141.75,1965,1517,3482.00
03/04/2005,09:02,1141.75,1143.25,1141.75,1143.25,8578,3129,11707.00
03/04/2005,09:03,1143.00,1143.50,1142.75,1143.25,5175,3628,8803.00
03/04/2005,09:04,1143.25,1143.50,1142.75,1143.00,1179,1985,3164.00
03/04/2005,09:05,1142.75,1144.00,1142.75,1143.75,5404,1585,6989.00
03/04/2005,09:06,1143.75,1145.00,1143.75,1144.75,8054,2402,10456.00
03/04/2005,09:07,1145.00,1145.00,1144.25,1145.00,2132,2484,4616.00
03/04/2005,09:08,1144.75,1145.25,1143.50,1143.75,2779,5921,8700.00
03/04/2005,09:09,1143.75,1144.00,1143.00,1143.50,2378,4844,7222.00
03/04/2005,09:10,1143.25,1143.50,1143.00,1143.50,562,1490,2052.00
03/04/2005,09:11,1143.50,1143.50,1143.25,1143.50,754,553,1307.00
03/04/2005,09:12,1143.25,1143.75,1143.00,1143.00,1132,1520,2652.00
03/04/2005,09:13,1143.00,1143.50,1143.00,1143.00,898,1493,2391.00
03/04/2005,09:14,1143.25,1143.50,1143.00,1143.25,756,232,988.00
03/04/2005,09:15,1143.25,1143.75,1143.25,1143.50,967,897,1864.00
03/04/2005,09:16,1143.50,1143.50,1143.25,1143.50,807,29,836.00
03/04/2005,09:17,1143.50,1144.00,1143.50,1144.00,921,290,1211.00
03/04/2005,09:18,1143.75,1144.00,1143.75,1144.00,1247,641,1888.00
03/04/2005,09:19,1144.00,1144.00,1143.25,1143.50,336,1216,1552.00
03/04/2005,09:20,1143.50,1143.75,1143.25,1143.50,251,315,566.00
03/04/2005,09:21,1143.75,1144.00,1143.50,1144.00,913,424,1337.00
03/04/2005,09:22,1144.00,1146.00,1144.00,1146.00,7895,2975,10870.00
03/04/2005,09:23,1145.75,1146.00,1145.25,1145.50,2387,2374,4761.00
03/04/2005,09:24,1145.50,1145.75,1145.25,1145.50,1525,660,2185.00
03/04/2005,09:25,1145.75,1145.75,1145.25,1145.50,1068,590,1658.00
03/04/2005,09:26,1145.50,1145.75,1145.25,1145.50,798,500,1298.00
03/04/2005,09:27,1145.50,1145.50,1145.00,1145.00,939,1925,2864.00
03/04/2005,09:28,1145.00,1145.75,1144.50,1144.75,1682,3153,4835.00
03/04/2005,09:29,1144.50,1144.75,1143.75,1144.25,1625,3626,5251.00
03/04/2005,09:30,1144.25,1144.50,1143.75,1144.00,487,1826,2313.00
03/04/2005,09:31,1144.25,1144.25,1143.75,1144.00,136,1359,1495.00
03/04/2005,09:32,1144.00,1144.00,1143.75,1143.75,400,1324,1724.00
03/04/2005,09:33,1143.75,1144.00,1143.50,1143.75,543,689,1232.00
03/04/2005,09:34,1143.75,1144.00,1143.50,1144.00,674,142,816.00
03/04/2005,09:35,1144.00,1144.25,1143.75,1144.00,821,260,1081.00
03/04/2005,09:36,1143.75,1144.00,1143.25,1143.50,335,1868,2203.00
03/04/2005,09:37,1143.50,1143.75,1143.25,1143.25,457,963,1420.00
03/04/2005,09:38,1143.25,1143.75,1143.25,1143.25,430,780,1210.00
03/04/2005,09:39,1143.25,1143.50,1142.75,1143.25,344,2207,2551.00
03/04/2005,09:40,1143.25,1143.50,1143.00,1143.50,550,485,1035.00
03/04/2005,09:41,1143.50,1143.50,1143.00,1143.00,60,1046,1106.00
03/04/2005,09:42,1143.25,1143.50,1142.75,1143.50,779,343,1122.00
03/04/2005,09:43,1143.25,1143.50,1143.25,1143.25,38,687,725.00
03/04/2005,09:44,1143.25,1143.75,1143.25,1143.75,1217,196,1413.00
03/04/2005,09:45,1143.75,1143.75,1143.25,1143.50,125,819,944.00
03/04/2005,09:46,1143.50,1143.75,1143.25,1143.50,666,87,753.00
03/04/2005,09:47,1143.75,1144.00,1143.50,1144.00,1120,191,1311.00
03/04/2005,09:48,1143.75,1144.00,1143.25,1143.50,162,1271,1433.00
03/04/2005,09:49,1143.25,1143.50,1143.00,1143.50,131,644,775.00
03/04/2005,09:50,1143.50,1144.00,1143.25,1143.50,1692,466,2158.00
03/04/2005,09:51,1143.50,1143.50,1142.75,1143.25,962,1344,2306.00
03/04/2005,09:52,1143.25,1143.25,1142.75,1142.75,96,945,1041.00
03/04/2005,09:53,1142.75,1143.00,1142.00,1142.00,750,3147,3897.00
03/04/2005,09:54,1142.25,1142.25,1141.50,1141.75,1512,3659,5171.00
03/04/2005,09:55,1141.75,1142.00,1141.50,1142.00,766,842,1608.00
03/04/2005,09:56,1142.00,1142.25,1141.75,1142.00,820,445,1265.00
03/04/2005,09:57,1142.00,1142.50,1141.75,1142.50,1533,1174,2707.00
03/04/2005,09:58,1142.50,1142.75,1142.25,1142.50,719,217,936.00
03/04/2005,09:59,1142.50,1142.75,1141.50,1141.75,94,2825,2919.00
03/04/2005,10:00,1141.75,1142.00,1141.25,1141.75,899,1049,1948.00
03/04/2005,10:01,1141.75,1142.25,1141.75,1142.25,869,63,932.00
03/04/2005,10:02,1142.00,1142.25,1141.50,1142.00,334,656,990.00
03/04/2005,10:03,1142.00,1142.25,1141.75,1142.25,554,217,771.00
03/04/2005,10:04,1142.25,1142.25,1141.50,1142.00,365,483,848.00
03/04/2005,10:05,1142.00,1142.25,1141.75,1142.00,315,883,1198.00
03/04/2005,10:06,1141.75,1142.25,1141.50,1142.00,381,438,819.00
03/04/2005,10:07,1142.25,1142.25,1141.50,1142.00,424,1511,1935.00
03/04/2005,10:08,1141.75,1142.00,1141.25,1141.25,1451,1937,3388.00
03/04/2005,10:09,1141.25,1141.75,1140.75,1141.00,750,1842,2592.00
03/04/2005,10:10,1141.00,1141.25,1140.75,1141.00,1215,1881,3096.00
03/04/2005,10:11,1141.25,1141.50,1140.75,1141.25,1259,1844,3103.00
03/04/2005,10:12,1141.25,1141.50,1141.00,1141.25,564,512,1076.00
03/04/2005,10:13,1141.50,1141.50,1141.00,1141.25,306,291,597.00
03/04/2005,10:14,1141.25,1141.50,1141.00,1141.25,171,531,702.00
03/04/2005,10:15,1141.25,1141.75,1141.00,1141.75,902,282,1184.00
03/04/2005,10:16,1141.50,1141.75,1141.50,1141.75,67,108,175.00
03/04/2005,10:17,1141.75,1142.00,1141.50,1142.00,1281,107,1388.00
03/04/2005,10:18,1142.00,1142.25,1141.75,1142.25,1850,300,2150.00
03/04/2005,10:19,1142.25,1142.50,1142.00,1142.25,485,271,756.00
03/04/2005,10:20,1142.25,1142.50,1142.00,1142.00,362,486,848.00
03/04/2005,10:21,1142.00,1142.25,1141.50,1141.75,479,2418,2897.00
03/04/2005,10:22,1141.75,1142.00,1141.50,1141.75,93,148,241.00
03/04/2005,10:23,1142.00,1142.25,1141.75,1142.25,491,6,497.00
03/04/2005,10:24,1142.25,1142.75,1142.00,1142.50,1270,422,1692.00
03/04/2005,10:25,1142.50,1142.75,1141.75,1142.25,587,566,1153.00
03/04/2005,10:26,1142.00,1142.50,1142.00,1142.50,199,19,218.00
03/04/2005,10:27,1142.50,1142.75,1142.25,1142.50,429,210,639.00
03/04/2005,10:28,1142.50,1143.25,1142.25,1143.25,2349,1592,3941.00
03/04/2005,10:29,1143.00,1143.75,1143.00,1143.75,2636,255,2891.00
03/04/2005,10:30,1143.50,1144.25,1143.50,1144.00,3149,1619,4768.00
03/04/2005,10:31,1144.25,1144.50,1143.75,1143.75,827,1125,1952.00
03/04/2005,10:32,1143.75,1144.25,1143.75,1144.00,1123,658,1781.00
03/04/2005,10:33,1144.00,1144.25,1143.75,1144.00,687,512,1199.00
03/04/2005,10:34,1144.00,1144.25,1143.75,1143.75,142,936,1078.00
03/04/2005,10:35,1144.00,1144.25,1143.75,1144.00,333,447,780.00
03/04/2005,10:36,1143.75,1144.50,1143.75,1144.25,1322,444,1766.00
03/04/2005,10:37,1144.25,1144.50,1144.00,1144.00,66,245,311.00
03/04/2005,10:38,1144.00,1144.25,1143.75,1143.75,275,441,716.00
03/04/2005,10:39,1144.00,1144.00,1143.75,1144.00,48,13,61.00
03/04/2005,10:40,1144.00,1144.25,1143.75,1143.75,619,268,887.00
03/04/2005,10:41,1143.75,1144.00,1143.00,1143.00,29,1925,1954.00
03/04/2005,10:42,1143.00,1143.75,1143.00,1143.50,1262,548,1810.00
03/04/2005,10:43,1143.25,1143.75,1143.25,1143.75,313,48,361.00
03/04/2005,10:44,1143.50,1144.25,1143.50,1144.00,1526,276,1802.00
03/04/2005,10:45,1144.25,1144.25,1143.50,1143.50,276,1159,1435.00
03/04/2005,10:46,1143.50,1143.75,1143.50,1143.50,32,51,83.00
03/04/2005,10:47,1143.50,1143.75,1143.00,1143.25,303,1437,1740.00
03/04/2005,10:48,1143.25,1143.50,1143.00,1143.50,154,308,462.00
03/04/2005,10:49,1143.50,1143.50,1143.25,1143.25,28,699,727.00
03/04/2005,10:50,1143.25,1144.00,1143.25,1144.00,1575,28,1603.00
03/04/2005,10:51,1144.00,1144.00,1143.75,1143.75,271,41,312.00
03/04/2005,10:52,1143.75,1144.00,1143.50,1143.50,92,548,640.00
03/04/2005,10:53,1143.50,1144.25,1143.50,1144.00,764,136,900.00
03/04/2005,10:54,1144.00,1144.00,1143.50,1143.75,283,551,834.00
03/04/2005,10:55,1143.75,1144.00,1143.25,1143.75,590,583,1173.00
03/04/2005,10:56,1143.75,1144.25,1143.50,1143.75,326,399,725.00
03/04/2005,10:57,1143.75,1144.00,1143.50,1144.00,267,13,280.00
03/04/2005,10:58,1143.75,1144.00,1143.50,1143.50,49,882,931.00
03/04/2005,10:59,1143.25,1143.75,1143.25,1143.50,190,129,319.00
03/04/2005,11:00,1143.50,1143.50,1143.00,1143.25,405,518,923.00
03/04/2005,11:01,1143.25,1143.50,1143.00,1143.00,317,322,639.00
03/04/2005,11:02,1143.25,1143.25,1142.75,1143.00,934,1504,2438.00
03/04/2005,11:03,1143.00,1143.25,1143.00,1143.00,13,33,46.00
03/04/2005,11:04,1143.00,1143.25,1142.75,1143.25,807,636,1443.00
03/04/2005,11:05,1143.25,1143.50,1143.00,1143.00,99,259,358.00
03/04/2005,11:06,1143.00,1143.50,1142.75,1143.25,388,1042,1430.00
03/04/2005,11:07,1143.50,1143.50,1143.25,1143.50,12,98,110.00
03/04/2005,11:08,1143.25,1143.75,1143.25,1143.50,800,448,1248.00
03/04/2005,11:09,1143.75,1144.00,1143.50,1143.50,693,102,795.00
03/04/2005,11:10,1143.50,1143.75,1143.25,1143.50,180,339,519.00
03/04/2005,11:11,1143.75,1143.75,1143.50,1143.75,10,26,36.00
03/04/2005,11:12,1143.75,1143.75,1143.25,1143.50,44,240,284.00
03/04/2005,11:13,1143.75,1143.75,1143.50,1143.50,7,16,23.00
03/04/2005,11:14,1143.50,1143.50,1143.00,1143.25,12,512,524.00
03/04/2005,11:15,1143.25,1143.25,1142.75,1143.00,57,536,593.00
03/04/2005,11:16,1143.00,1143.25,1143.00,1143.00,306,35,341.00
03/04/2005,11:17,1143.00,1143.75,1143.00,1143.25,455,699,1154.00
03/04/2005,11:18,1143.50,1144.25,1143.50,1144.00,1260,25,1285.00
03/04/2005,11:19,1144.00,1144.25,1143.75,1143.75,948,214,1162.00
03/04/2005,11:20,1143.75,1144.25,1143.75,1144.00,517,288,805.00
03/04/2005,11:21,1144.00,1144.00,1143.50,1143.75,156,576,732.00
03/04/2005,11:22,1143.75,1144.75,1143.50,1144.25,3531,968,4499.00
03/04/2005,11:23,1144.50,1145.00,1144.25,1144.25,1370,1162,2532.00
03/04/2005,11:24,1144.25,1144.50,1144.25,1144.50,55,20,75.00
03/04/2005,11:25,1144.25,1144.50,1144.25,1144.50,420,10,430.00
03/04/2005,11:26,1144.50,1144.50,1143.50,1144.00,222,747,969.00
03/04/2005,11:27,1144.00,1144.25,1143.75,1144.25,290,605,895.00
03/04/2005,11:28,1144.25,1144.25,1143.75,1144.00,18,115,133.00
03/04/2005,11:29,1144.00,1144.25,1143.75,1143.75,114,410,524.00
03/04/2005,11:30,1143.50,1144.00,1143.50,1143.50,409,122,531.00
03/04/2005,11:31,1143.50,1144.00,1143.50,1143.75,178,167,345.00
03/04/2005,11:32,1143.75,1144.00,1143.50,1143.75,59,180,239.00
03/04/2005,11:33,1143.75,1143.75,1143.25,1143.50,329,493,822.00
03/04/2005,11:34,1143.75,1143.75,1143.50,1143.50,13,141,154.00
03/04/2005,11:35,1143.50,1143.75,1143.50,1143.50,13,43,56.00
03/04/2005,11:36,1143.50,1144.00,1143.50,1144.00,162,10,172.00
03/04/2005,11:37,1143.75,1144.25,1143.75,1144.25,963,28,991.00
03/04/2005,11:38,1144.25,1144.25,1144.00,1144.25,895,61,956.00
03/04/2005,11:39,1144.25,1144.25,1144.00,1144.00,211,252,463.00
03/04/2005,11:40,1144.25,1144.50,1144.00,1144.25,547,213,760.00
03/04/2005,11:41,1144.25,1144.50,1144.00,1144.00,26,409,435.00
03/04/2005,11:42,1144.00,1144.50,1144.00,1144.50,521,23,544.00
03/04/2005,11:43,1144.50,1144.75,1144.25,1144.50,608,99,707.00
03/04/2005,11:44,1144.50,1144.75,1144.25,1144.50,151,185,336.00
03/04/2005,11:45,1144.50,1144.75,1144.25,1144.50,39,208,247.00
03/04/2005,11:46,1144.50,1145.00,1144.50,1144.50,1115,213,1328.00
03/04/2005,11:47,1144.75,1144.75,1144.25,1144.25,28,200,228.00
03/04/2005,11:48,1144.25,1144.50,1144.25,1144.50,142,8,150.00
03/04/2005,11:49,1144.50,1144.50,1144.25,1144.25,130,679,809.00
03/04/2005,11:50,1144.50,1145.00,1144.50,1144.75,558,133,691.00
03/04/2005,11:51,1144.75,1145.25,1144.50,1145.25,1593,70,1663.00
03/04/2005,11:52,1145.25,1145.50,1145.00,1145.50,2281,578,2859.00
03/04/2005,11:53,1145.50,1145.75,1145.50,1145.50,694,480,1174.00
03/04/2005,11:54,1145.50,1145.75,1145.25,1145.75,1425,1736,3161.00
03/04/2005,11:55,1145.75,1146.00,1145.25,1145.25,605,891,1496.00
03/04/2005,11:56,1145.50,1145.50,1145.25,1145.50,410,562,972.00
03/04/2005,11:57,1145.50,1145.50,1144.75,1144.75,285,722,1007.00
03/04/2005,11:58,1144.75,1145.25,1144.75,1145.00,501,46,547.00
03/04/2005,11:59,1145.25,1145.50,1145.25,1145.25,331,126,457.00
03/04/2005,12:00,1145.25,1145.50,1144.75,1144.75,81,895,976.00
03/04/2005,12:01,1144.75,1145.25,1144.75,1145.25,544,325,869.00
03/04/2005,12:02,1145.25,1145.50,1145.00,1145.50,252,52,304.00
03/04/2005,12:03,1145.25,1145.50,1145.25,1145.50,7,297,304.00
03/04/2005,12:04,1145.25,1146.25,1145.25,1145.75,2883,462,3345.00
03/04/2005,12:05,1146.00,1146.00,1145.25,1145.25,383,1040,1423.00
03/04/2005,12:06,1145.50,1145.50,1144.75,1145.00,762,1096,1858.00
03/04/2005,12:07,1145.00,1145.25,1144.75,1145.00,234,551,785.00
03/04/2005,12:08,1145.25,1145.50,1145.00,1145.25,492,27,519.00
03/04/2005,12:09,1145.00,1145.25,1145.00,1145.00,16,114,130.00
03/04/2005,12:10,1145.00,1145.25,1144.75,1144.75,310,417,727.00
03/04/2005,12:11,1144.75,1145.00,1144.50,1144.50,146,749,895.00
03/04/2005,12:12,1144.50,1144.75,1144.50,1144.50,94,140,234.00
03/04/2005,12:13,1144.50,1144.75,1144.25,1144.50,30,723,753.00
03/04/2005,12:14,1144.50,1144.50,1144.00,1144.25,324,561,885.00
03/04/2005,12:15,1144.25,1144.50,1144.00,1144.25,210,1192,1402.00
03/04/2005,12:16,1144.25,1144.25,1144.00,1144.00,8,238,246.00
03/04/2005,12:17,1144.25,1144.50,1144.00,1144.50,919,54,973.00
03/04/2005,12:18,1144.50,1144.50,1144.00,1144.25,142,168,310.00
03/04/2005,12:19,1144.25,1144.25,1144.00,1144.00,126,211,337.00
03/04/2005,12:20,1144.00,1144.25,1144.00,1144.25,14,84,98.00
03/04/2005,12:21,1144.00,1144.25,1144.00,1144.25,541,11,552.00
03/04/2005,12:22,1144.50,1144.50,1144.00,1144.25,25,399,424.00
03/04/2005,12:23,1144.25,1144.25,1144.00,1144.00,30,24,54.00
03/04/2005,12:24,1144.00,1144.25,1144.00,1144.00,12,13,25.00
03/04/2005,12:25,1144.00,1144.75,1144.00,1144.75,646,371,1017.00
03/04/2005,12:26,1144.50,1145.00,1144.50,1144.75,346,345,691.00
03/04/2005,12:27,1144.75,1144.75,1144.50,1144.50,29,59,88.00
03/04/2005,12:28,1144.75,1144.75,1144.25,1144.50,57,307,364.00
03/04/2005,12:29,1144.50,1144.50,1144.00,1144.00,25,854,879.00
03/04/2005,12:30,1144.00,1144.25,1144.00,1144.00,30,113,143.00
03/04/2005,12:31,1144.25,1144.25,1144.00,1144.25,70,63,133.00
03/04/2005,12:32,1144.25,1144.50,1144.00,1144.25,314,416,730.00
03/04/2005,12:33,1144.25,1144.25,1143.75,1144.00,621,1043,1664.00
03/04/2005,12:34,1144.00,1144.50,1144.00,1144.00,258,195,453.00
03/04/2005,12:35,1144.00,1144.25,1144.00,1144.00,7,46,53.00
03/04/2005,12:36,1144.00,1144.50,1144.00,1144.25,291,372,663.00
03/04/2005,12:37,1144.25,1144.25,1143.75,1144.00,122,551,673.00
03/04/2005,12:38,1144.00,1144.25,1143.75,1144.25,786,17,803.00
03/04/2005,12:39,1144.25,1144.50,1144.00,1144.25,312,126,438.00
03/04/2005,12:40,1144.25,1144.25,1144.00,1144.25,196,37,233.00
03/04/2005,12:41,1144.50,1144.50,1144.25,1144.25,5,106,111.00
03/04/2005,12:42,1144.25,1144.75,1144.25,1144.25,614,284,898.00
03/04/2005,12:43,1144.25,1144.50,1144.25,1144.25,47,176,223.00
03/04/2005,12:44,1144.50,1144.50,1144.25,1144.50,188,22,210.00
03/04/2005,12:45,1144.50,1144.75,1144.50,1144.50,119,21,140.00
03/04/2005,12:46,1144.50,1145.50,1144.50,1145.25,1852,746,2598.00
03/04/2005,12:47,1145.25,1145.50,1145.00,1145.25,753,319,1072.00
03/04/2005,12:48,1145.25,1145.25,1145.00,1145.25,711,102,813.00
03/04/2005,12:49,1145.50,1145.50,1145.25,1145.25,27,134,161.00
03/04/2005,12:50,1145.25,1145.25,1145.00,1145.00,5,787,792.00
03/04/2005,12:51,1145.25,1145.75,1145.00,1145.50,1802,1154,2956.00
03/04/2005,12:52,1145.50,1145.75,1145.50,1145.75,493,175,668.00
03/04/2005,12:53,1145.75,1146.25,1145.50,1146.00,2555,317,2872.00
03/04/2005,12:54,1146.00,1147.25,1146.00,1146.75,4989,2390,7379.00
03/04/2005,12:55,1146.50,1146.75,1146.50,1146.75,231,810,1041.00
03/04/2005,12:56,1146.75,1146.75,1146.25,1146.50,317,1108,1425.00
03/04/2005,12:57,1146.75,1147.00,1146.50,1146.75,1064,637,1701.00
03/04/2005,12:58,1146.75,1147.00,1146.75,1147.00,404,64,468.00
03/04/2005,12:59,1146.75,1147.25,1146.75,1147.00,1558,1282,2840.00
03/04/2005,13:00,1147.00,1147.75,1147.00,1147.50,3592,538,4130.00
03/04/2005,13:01,1147.50,1148.75,1147.50,1148.25,5884,2318,8202.00
03/04/2005,13:02,1148.25,1148.50,1148.00,1148.00,1034,840,1874.00
03/04/2005,13:03,1148.25,1148.50,1148.00,1148.25,1399,914,2313.00
03/04/2005,13:04,1148.00,1148.25,1148.00,1148.25,1217,191,1408.00
03/04/2005,13:05,1148.00,1148.25,1147.75,1148.00,945,1831,2776.00
03/04/2005,13:06,1148.00,1148.25,1147.75,1148.00,83,943,1026.00
03/04/2005,13:07,1147.75,1148.25,1147.75,1148.00,759,49,808.00
03/04/2005,13:08,1148.00,1148.25,1147.75,1148.00,921,1356,2277.00
03/04/2005,13:09,1148.00,1148.25,1147.75,1148.00,800,43,843.00
03/04/2005,13:10,1148.00,1148.00,1147.75,1148.00,632,47,679.00
03/04/2005,13:11,1148.25,1148.50,1148.00,1148.50,1130,532,1662.00
03/04/2005,13:12,1148.50,1148.75,1148.00,1148.25,1008,1214,2222.00
03/04/2005,13:13,1148.00,1148.25,1147.75,1147.75,95,392,487.00
03/04/2005,13:14,1148.00,1148.00,1147.50,1147.50,91,766,857.00
03/04/2005,13:15,1147.50,1147.75,1146.75,1146.75,818,4160,4978.00
03/04/2005,13:16,1147.00,1147.00,1146.50,1146.75,368,1883,2251.00
03/04/2005,13:17,1146.75,1147.00,1146.75,1146.75,1462,357,1819.00
03/04/2005,13:18,1146.75,1147.00,1146.50,1146.50,126,1237,1363.00
03/04/2005,13:19,1146.50,1147.00,1146.50,1146.75,417,167,584.00
03/04/2005,13:20,1147.00,1147.00,1146.75,1147.00,27,101,128.00
03/04/2005,13:21,1147.00,1147.00,1146.50,1147.00,96,340,436.00
03/04/2005,13:22,1146.75,1147.00,1146.50,1147.00,162,343,505.00
03/04/2005,13:23,1147.00,1147.00,1146.50,1146.75,57,266,323.00
03/04/2005,13:24,1147.00,1147.00,1146.75,1147.00,12,134,146.00
03/04/2005,13:25,1146.75,1147.00,1146.75,1146.75,223,415,638.00
03/04/2005,13:26,1146.75,1147.00,1146.75,1146.75,20,66,86.00
03/04/2005,13:27,1146.75,1147.00,1146.75,1146.75,157,253,410.00
03/04/2005,13:28,1146.75,1147.00,1146.75,1147.00,401,63,464.00
03/04/2005,13:29,1147.00,1147.00,1146.50,1146.50,34,541,575.00
03/04/2005,13:30,1146.50,1146.75,1146.50,1146.50,16,33,49.00
03/04/2005,13:31,1146.50,1146.75,1146.50,1146.50,6,95,101.00
03/04/2005,13:32,1146.50,1146.75,1146.50,1146.75,207,32,239.00
03/04/2005,13:33,1146.50,1147.25,1146.50,1147.25,1042,73,1115.00
03/04/2005,13:34,1147.25,1147.25,1146.75,1147.25,274,158,432.00
03/04/2005,13:35,1147.00,1147.50,1147.00,1147.50,1179,107,1286.00
03/04/2005,13:36,1147.50,1147.50,1146.75,1146.75,860,643,1503.00
03/04/2005,13:37,1146.75,1147.25,1146.75,1147.25,234,59,293.00
03/04/2005,13:38,1147.00,1147.00,1146.25,1146.50,210,1438,1648.00
03/04/2005,13:39,1146.25,1146.50,1146.25,1146.50,658,185,843.00
03/04/2005,13:40,1146.50,1146.75,1146.25,1146.50,383,361,744.00
03/04/2005,13:41,1146.75,1146.75,1146.50,1146.75,46,106,152.00
03/04/2005,13:42,1146.50,1146.75,1146.50,1146.50,21,106,127.00
03/04/2005,13:43,1146.50,1146.75,1146.25,1146.50,264,357,621.00
03/04/2005,13:44,1146.50,1146.50,1146.25,1146.25,131,119,250.00
03/04/2005,13:45,1146.25,1146.50,1146.25,1146.25,36,31,67.00
03/04/2005,13:46,1146.25,1146.50,1146.25,1146.50,75,22,97.00
03/04/2005,13:47,1146.50,1146.75,1146.25,1146.75,576,29,605.00
03/04/2005,13:48,1146.75,1147.00,1146.75,1146.75,637,551,1188.00
03/04/2005,13:49,1146.75,1147.00,1146.50,1147.00,414,373,787.00
03/04/2005,13:50,1147.00,1147.00,1146.75,1146.75,22,393,415.00
03/04/2005,13:51,1146.75,1147.00,1146.75,1146.75,6,518,524.00
03/04/2005,13:52,1146.75,1147.25,1146.75,1147.25,1611,202,1813.00
03/04/2005,13:53,1147.25,1147.50,1147.00,1147.25,618,220,838.00
03/04/2005,13:54,1147.25,1147.50,1147.00,1147.25,32,409,441.00
03/04/2005,13:55,1147.25,1147.25,1146.75,1147.00,321,395,716.00
03/04/2005,13:56,1146.75,1147.00,1146.50,1146.75,287,855,1142.00
03/04/2005,13:57,1146.50,1146.75,1146.50,1146.75,22,78,100.00
03/04/2005,13:58,1146.75,1146.75,1146.50,1146.50,40,311,351.00
03/04/2005,13:59,1146.50,1146.75,1146.50,1146.75,27,14,41.00
03/04/2005,14:00,1146.50,1146.75,1146.50,1146.75,456,125,581.00
03/04/2005,14:01,1146.75,1147.00,1146.75,1146.75,191,262,453.00
03/04/2005,14:02,1147.00,1147.25,1146.75,1146.75,365,1112,1477.00
03/04/2005,14:03,1146.75,1146.75,1146.50,1146.75,58,951,1009.00
03/04/2005,14:04,1146.75,1146.75,1146.50,1146.50,79,288,367.00
03/04/2005,14:05,1146.50,1146.75,1146.25,1146.75,429,44,473.00
03/04/2005,14:06,1146.75,1147.25,1146.75,1147.00,428,39,467.00
03/04/2005,14:07,1147.00,1147.25,1147.00,1147.00,59,26,85.00
03/04/2005,14:08,1147.25,1147.25,1147.00,1147.25,46,30,76.00
03/04/2005,14:09,1147.00,1147.25,1147.00,1147.00,13,181,194.00
03/04/2005,14:10,1147.25,1147.25,1147.00,1147.00,175,117,292.00
03/04/2005,14:11,1147.25,1147.25,1147.00,1147.25,17,26,43.00
03/04/2005,14:12,1147.00,1147.25,1147.00,1147.00,104,58,162.00
03/04/2005,14:13,1147.00,1147.25,1147.00,1147.00,101,260,361.00
03/04/2005,14:14,1147.25,1147.25,1146.75,1146.75,15,595,610.00
03/04/2005,14:15,1146.75,1147.00,1146.75,1146.75,130,70,200.00
03/04/2005,14:16,1146.75,1147.00,1146.75,1146.75,144,13,157.00
03/04/2005,14:17,1146.75,1147.00,1146.75,1147.00,127,342,469.00
03/04/2005,14:18,1147.00,1147.25,1146.75,1147.25,1125,117,1242.00
03/04/2005,14:19,1147.00,1148.00,1147.00,1147.75,2961,582,3543.00
03/04/2005,14:20,1147.75,1147.75,1147.50,1147.50,266,45,311.00
03/04/2005,14:21,1147.50,1147.75,1147.00,1147.25,184,1631,1815.00
03/04/2005,14:22,1147.25,1147.25,1147.00,1147.25,54,712,766.00
03/04/2005,14:23,1147.25,1147.25,1147.00,1147.25,283,217,500.00
03/04/2005,14:24,1147.00,1147.25,1147.00,1147.25,59,57,116.00
03/04/2005,14:25,1147.25,1147.25,1147.00,1147.25,601,35,636.00
03/04/2005,14:26,1147.25,1147.50,1147.25,1147.50,180,71,251.00
03/04/2005,14:27,1147.25,1147.50,1147.25,1147.25,31,217,248.00
03/04/2005,14:28,1147.25,1147.75,1147.25,1147.50,1510,84,1594.00
03/04/2005,14:29,1147.75,1148.00,1147.50,1147.50,1161,534,1695.00
03/04/2005,14:30,1147.75,1147.75,1147.50,1147.75,408,43,451.00
03/04/2005,14:31,1147.50,1147.75,1147.25,1147.25,68,617,685.00
03/04/2005,14:32,1147.25,1147.50,1147.00,1147.00,102,803,905.00
03/04/2005,14:33,1147.25,1147.50,1147.00,1147.25,542,237,779.00
03/04/2005,14:34,1147.25,1147.50,1147.25,1147.25,10,138,148.00
03/04/2005,14:35,1147.25,1147.50,1147.25,1147.25,127,227,354.00
03/04/2005,14:36,1147.50,1147.50,1147.00,1147.25,236,899,1135.00
03/04/2005,14:37,1147.25,1147.50,1147.00,1147.25,13,366,379.00
03/04/2005,14:38,1147.00,1147.50,1147.00,1147.25,689,33,722.00
03/04/2005,14:39,1147.25,1147.50,1146.75,1147.00,640,738,1378.00
03/04/2005,14:40,1147.00,1147.00,1146.75,1146.75,1351,637,1988.00
03/04/2005,14:41,1146.75,1147.00,1146.50,1146.75,433,1620,2053.00
03/04/2005,14:42,1146.75,1147.00,1146.50,1146.75,97,592,689.00
03/04/2005,14:43,1146.50,1146.75,1146.25,1146.25,108,1187,1295.00
03/04/2005,14:44,1146.25,1146.50,1145.25,1145.50,1391,4342,5733.00
03/04/2005,14:45,1145.25,1145.50,1145.25,1145.50,284,901,1185.00
03/04/2005,14:46,1145.50,1146.00,1145.25,1146.00,2837,594,3431.00
03/04/2005,14:47,1145.75,1146.00,1145.75,1145.75,384,565,949.00
03/04/2005,14:48,1145.75,1145.75,1145.50,1145.75,637,761,1398.00
03/04/2005,14:49,1145.75,1146.00,1145.50,1145.75,249,501,750.00
03/04/2005,14:50,1145.75,1146.00,1145.75,1145.75,67,892,959.00
03/04/2005,14:51,1145.75,1145.75,1145.25,1145.75,980,1639,2619.00
03/04/2005,14:52,1145.75,1145.75,1145.25,1145.50,1262,624,1886.00
03/04/2005,14:53,1145.50,1145.75,1145.25,1145.50,251,370,621.00
03/04/2005,14:54,1145.50,1145.75,1145.50,1145.50,425,180,605.00
03/04/2005,14:55,1145.75,1145.75,1145.25,1145.25,1707,2064,3771.00
03/04/2005,14:56,1145.50,1145.75,1145.25,1145.50,1492,687,2179.00
03/04/2005,14:57,1145.50,1146.00,1145.50,1145.50,2103,674,2777.00
03/04/2005,14:58,1145.75,1146.00,1145.50,1145.75,579,492,1071.00
03/04/2005,14:59,1146.00,1146.00,1145.75,1146.00,524,1098,1622.00
03/04/2005,15:00,1145.75,1146.00,1145.50,1145.75,523,2235,2758.00
03/04/2005,15:01,1145.75,1146.50,1145.50,1146.25,7203,2861,10064.00
03/04/2005,15:02,1146.25,1146.50,1146.00,1146.25,1682,991,2673.00
03/04/2005,15:03,1146.25,1146.50,1146.00,1146.25,577,1031,1608.00
03/04/2005,15:04,1146.25,1146.75,1146.00,1146.50,1724,208,1932.00
03/04/2005,15:05,1146.50,1147.00,1146.50,1147.00,1099,678,1777.00
03/04/2005,15:06,1146.75,1147.25,1146.75,1147.25,1651,585,2236.00
03/04/2005,15:07,1147.00,1147.25,1147.00,1147.00,1877,309,2186.00
03/04/2005,15:08,1147.00,1147.25,1146.75,1146.75,214,1488,1702.00
03/04/2005,15:09,1147.00,1147.25,1146.75,1147.25,790,635,1425.00
03/04/2005,15:10,1147.00,1147.25,1146.75,1147.00,58,747,805.00
03/04/2005,15:11,1147.00,1147.00,1146.75,1147.00,69,990,1059.00
03/04/2005,15:12,1146.75,1147.00,1146.75,1146.75,673,849,1522.00
03/04/2005,15:13,1146.75,1147.00,1146.50,1146.50,355,1386,1741.00
03/04/2005,15:14,1146.75,1146.75,1146.50,1146.75,296,2801,3097.00
03/04/2005,15:15,1146.50,1147.75,1146.50,1147.50,6703,1882,8585.00
03/04/2005,15:16,1147.50,1147.75,1147.50,1147.75,27,6,33.00
03/06/2005,17:01,1148.75,1148.75,1148.00,1148.25,414,130,544.00
03/06/2005,17:02,1148.25,1148.50,1148.25,1148.50,143,5,148.00
03/06/2005,17:03,1148.75,1149.00,1148.75,1149.00,180,41,221.00
03/06/2005,17:04,1149.00,1149.25,1149.00,1149.00,34,79,113.00
03/06/2005,17:05,1149.00,1149.00,1149.00,1149.00,0,108,108.00
03/06/2005,17:06,1148.75,1148.75,1148.75,1148.75,0,14,14.00
03/06/2005,17:07,1148.75,1149.00,1148.75,1149.00,5,15,20.00
03/06/2005,17:08,1149.00,1149.00,1148.75,1148.75,12,27,39.00
03/06/2005,17:09,1149.00,1149.00,1149.00,1149.00,5,0,5.00
03/06/2005,17:10,1149.00,1149.00,1148.75,1148.75,11,13,24.00
03/06/2005,17:11,1148.75,1148.75,1148.75,1148.75,0,8,8.00
03/06/2005,17:12,1148.75,1148.75,1148.75,1148.75,0,47,47.00
03/06/2005,17:13,1148.50,1148.50,1148.50,1148.50,0,138,138.00
03/06/2005,17:14,1148.50,1148.75,1148.50,1148.75,2,5,7.00
03/06/2005,17:15,1148.75,1148.75,1148.75,1148.75,37,0,37.00
03/06/2005,17:16,1148.75,1148.75,1148.50,1148.75,16,1,17.00
03/06/2005,17:17,1148.75,1148.75,1148.75,1148.75,18,0,18.00
03/06/2005,17:18,1148.75,1148.75,1148.50,1148.75,26,22,48.00
03/06/2005,17:19,1148.75,1148.75,1148.75,1148.75,1,0,1.00
03/06/2005,17:20,1148.75,1148.75,1148.50,1148.50,18,3,21.00
03/06/2005,17:21,1148.50,1148.50,1148.50,1148.50,0,3,3.00
03/06/2005,17:22,1148.50,1148.75,1148.50,1148.75,2,2,4.00
03/06/2005,17:23,1148.50,1148.75,1148.50,1148.75,30,1,31.00
03/06/2005,17:24,1148.75,1148.75,1148.75,1148.75,2,0,2.00
03/06/2005,17:25,1149.00,1149.00,1149.00,1149.00,1,0,1.00
03/06/2005,17:26,1148.75,1148.75,1148.75,1148.75,0,1,1.00
03/06/2005,17:27,1148.75,1148.75,1148.75,1148.75,0,25,25.00
03/06/2005,17:28,1148.75,1148.75,1148.75,1148.75,0,20,20.00
03/06/2005,17:29,1148.75,1148.75,1148.50,1148.50,0,3,3.00
03/06/2005,17:32,1148.75,1149.00,1148.75,1149.00,238,0,238.00
03/06/2005,17:33,1149.25,1149.50,1149.00,1149.25,181,5,186.00
03/06/2005,17:34,1149.25,1149.50,1149.00,1149.50,72,35,107.00
03/06/2005,17:35,1149.50,1149.50,1149.25,1149.25,22,21,43.00
03/06/2005,17:36,1149.25,1149.75,1149.25,1149.75,51,2,53.00
03/06/2005,17:37,1149.75,1149.75,1149.50,1149.50,51,9,60.00
03/06/2005,17:38,1149.50,1149.50,1149.50,1149.50,0,3,3.00
03/06/2005,17:39,1149.75,1149.75,1149.75,1149.75,3,0,3.00
03/06/2005,17:40,1149.50,1149.50,1149.50,1149.50,0,51,51.00
03/06/2005,17:41,1149.75,1150.00,1149.75,1149.75,162,1,163.00
03/06/2005,17:42,1149.75,1149.75,1149.75,1149.75,0,5,5.00
03/06/2005,17:43,1149.75,1149.75,1149.75,1149.75,0,1,1.00
03/06/2005,17:44,1149.75,1149.75,1149.75,1149.75,0,5,5.00
03/06/2005,17:45,1150.00,1150.00,1150.00,1150.00,95,0,95.00
03/06/2005,17:46,1150.00,1150.25,1150.00,1150.00,29,34,63.00
03/06/2005,17:47,1150.25,1150.25,1149.75,1149.75,4,48,52.00
03/06/2005,17:48,1150.00,1150.00,1149.75,1149.75,51,5,56.00
03/06/2005,17:49,1150.00,1150.00,1149.75,1150.00,131,1,132.00
03/06/2005,17:52,1150.25,1150.25,1150.00,1150.00,2,3,5.00
03/06/2005,17:53,1150.00,1150.00,1150.00,1150.00,0,15,15.00
03/06/2005,17:54,1150.00,1150.25,1150.00,1150.25,119,3,122.00
03/06/2005,17:55,1150.50,1150.50,1150.25,1150.25,6,11,17.00
03/06/2005,17:56,1150.25,1150.25,1150.00,1150.00,0,59,59.00
03/06/2005,17:57,1150.25,1150.25,1150.00,1150.00,5,5,10.00
03/06/2005,17:58,1150.00,1150.00,1149.75,1149.75,0,32,32.00
03/06/2005,17:59,1150.00,1150.00,1149.75,1150.00,22,5,27.00
03/06/2005,18:00,1150.00,1150.00,1150.00,1150.00,10,0,10.00
03/06/2005,18:01,1149.75,1149.75,1149.75,1149.75,0,1,1.00
03/06/2005,18:02,1149.75,1149.75,1149.75,1149.75,0,7,7.00
03/06/2005,18:03,1150.00,1150.00,1149.75,1149.75,1,2,3.00
03/06/2005,18:06,1149.75,1149.75,1149.75,1149.75,0,2,2.00
03/06/2005,18:07,1149.75,1149.75,1149.75,1149.75,0,1,1.00
03/06/2005,18:08,1149.75,1149.75,1149.75,1149.75,0,2,2.00
03/06/2005,18:10,1149.75,1149.75,1149.75,1149.75,0,20,20.00
03/06/2005,18:13,1150.00,1150.00,1150.00,1150.00,1,0,1.00
03/06/2005,18:14,1150.00,1150.00,1149.75,1149.75,5,5,10.00
03/06/2005,18:15,1150.00,1150.00,1150.00,1150.00,8,0,8.00
03/06/2005,18:16,1149.75,1149.75,1149.75,1149.75,0,69,69.00
03/06/2005,18:19,1149.75,1150.00,1149.75,1150.00,83,29,112.00
03/06/2005,18:20,1150.00,1150.00,1150.00,1150.00,18,0,18.00
03/06/2005,18:21,1150.00,1150.00,1150.00,1150.00,1,0,1.00
03/06/2005,18:22,1150.00,1150.00,1149.75,1150.00,16,1,17.00
03/06/2005,18:23,1150.00,1150.25,1150.00,1150.00,9,4,13.00
03/06/2005,18:24,1150.00,1150.25,1150.00,1150.00,4,8,12.00
03/06/2005,18:25,1150.25,1150.25,1150.00,1150.00,1,10,11.00
03/06/2005,18:26,1150.25,1150.25,1150.00,1150.00,1,1,2.00
03/06/2005,18:27,1150.25,1150.25,1150.25,1150.25,64,0,64.00
03/06/2005,18:28,1150.25,1150.50,1150.25,1150.50,204,0,204.00
03/06/2005,18:29,1150.25,1150.25,1150.25,1150.25,0,2,2.00
03/06/2005,18:30,1150.25,1150.25,1150.25,1150.25,0,22,22.00
03/06/2005,18:32,1150.25,1150.25,1150.25,1150.25,0,4,4.00
03/06/2005,18:33,1150.25,1150.50,1150.25,1150.50,8,10,18.00
03/06/2005,18:34,1150.25,1150.25,1150.25,1150.25,0,4,4.00
03/06/2005,18:35,1150.50,1150.50,1150.50,1150.50,2,0,2.00
03/06/2005,18:36,1150.25,1150.25,1150.25,1150.25,0,8,8.00
03/06/2005,18:37,1150.25,1150.25,1150.25,1150.25,0,14,14.00
03/06/2005,18:39,1150.00,1150.00,1150.00,1150.00,0,8,8.00
03/06/2005,18:40,1150.00,1150.25,1150.00,1150.25,20,3,23.00
03/06/2005,18:43,1150.25,1150.25,1150.25,1150.25,5,0,5.00
03/06/2005,18:47,1150.00,1150.00,1150.00,1150.00,0,2,2.00
03/06/2005,18:50,1150.25,1150.25,1150.00,1150.00,2,2,4.00
03/06/2005,18:51,1150.25,1150.25,1150.25,1150.25,2,0,2.00
03/06/2005,18:55,1150.00,1150.00,1149.75,1149.75,0,43,43.00
03/06/2005,18:56,1149.75,1150.00,1149.75,1149.75,1,52,53.00
03/06/2005,18:59,1149.75,1149.75,1149.75,1149.75,0,1,1.00
03/06/2005,19:01,1150.00,1150.00,1150.00,1150.00,5,0,5.00
03/06/2005,19:03,1149.75,1149.75,1149.50,1149.75,22,231,253.00
03/06/2005,19:04,1149.50,1149.75,1149.50,1149.75,1,22,23.00
03/06/2005,19:06,1149.50,1149.75,1149.50,1149.75,1,4,5.00
03/06/2005,19:08,1149.50,1149.50,1149.50,1149.50,0,22,22.00
03/06/2005,19:09,1149.50,1149.50,1149.50,1149.50,0,48,48.00
03/06/2005,19:10,1149.25,1149.25,1149.25,1149.25,0,48,48.00
03/06/2005,19:12,1149.50,1149.50,1149.50,1149.50,39,0,39.00
03/06/2005,19:14,1149.75,1149.75,1149.75,1149.75,15,0,15.00
03/06/2005,19:15,1149.75,1149.75,1149.75,1149.75,8,0,8.00
03/06/2005,19:16,1149.50,1149.50,1149.50,1149.50,0,22,22.00
03/06/2005,19:17,1149.50,1149.50,1149.50,1149.50,0,1,1.00
03/06/2005,19:18,1149.50,1149.50,1149.50,1149.50,0,1,1.00
03/06/2005,19:19,1149.50,1149.50,1149.50,1149.50,0,8,8.00
03/06/2005,19:20,1149.50,1149.50,1149.50,1149.50,0,4,4.00
03/06/2005,19:21,1149.50,1149.50,1149.50,1149.50,0,14,14.00
03/06/2005,19:22,1149.50,1149.50,1149.50,1149.50,0,2,2.00
03/06/2005,19:23,1149.25,1149.25,1149.25,1149.25,0,2,2.00
03/06/2005,19:29,1149.25,1149.25,1149.25,1149.25,0,1,1.00
03/06/2005,19:31,1149.25,1149.25,1149.25,1149.25,0,1,1.00
03/06/2005,19:34,1149.25,1149.25,1149.25,1149.25,0,1,1.00
03/06/2005,19:37,1149.25,1149.25,1149.25,1149.25,0,2,2.00
03/06/2005,19:41,1149.50,1149.50,1149.50,1149.50,15,0,15.00
03/06/2005,19:43,1149.50,1149.50,1149.50,1149.50,9,0,9.00
03/06/2005,19:44,1149.50,1149.50,1149.50,1149.50,1,0,1.00
03/06/2005,19:45,1149.50,1149.50,1149.50,1149.50,7,0,7.00
03/06/2005,19:46,1149.50,1149.50,1149.50,1149.50,2,0,2.00
03/06/2005,19:47,1149.50,1149.50,1149.50,1149.50,5,0,5.00
03/06/2005,19:48,1149.50,1149.50,1149.50,1149.50,20,0,20.00
03/06/2005,19:50,1149.50,1149.50,1149.50,1149.50,2,0,2.00
03/06/2005,19:52,1149.50,1149.50,1149.50,1149.50,1,0,1.00
03/06/2005,19:53,1149.50,1149.50,1149.50,1149.50,2,0,2.00
03/06/2005,19:54,1149.50,1149.50,1149.50,1149.50,2,0,2.00
03/06/2005,19:55,1149.75,1149.75,1149.75,1149.75,2,0,2.00
03/06/2005,19:56,1149.50,1149.50,1149.50,1149.50,0,7,7.00
03/06/2005,20:01,1149.25,1149.25,1149.25,1149.25,0,80,80.00
03/06/2005,20:02,1149.25,1149.25,1149.00,1149.25,1,7,8.00
03/06/2005,20:03,1149.25,1149.25,1149.25,1149.25,31,0,31.00
03/06/2005,20:06,1149.25,1149.25,1149.25,1149.25,1,0,1.00
03/06/2005,20:07,1149.25,1149.25,1149.25,1149.25,63,0,63.00
03/06/2005,20:08,1149.25,1149.25,1149.25,1149.25,9,0,9.00
03/06/2005,20:09,1149.25,1149.25,1149.25,1149.25,4,0,4.00
03/06/2005,20:11,1149.25,1149.25,1149.25,1149.25,2,0,2.00
03/06/2005,20:18,1149.50,1149.50,1149.50,1149.50,2,0,2.00
03/06/2005,20:23,1149.25,1149.50,1149.25,1149.50,1,1,2.00
03/06/2005,20:24,1149.25,1149.50,1149.25,1149.50,1,1,2.00
03/06/2005,20:27,1149.50,1149.50,1149.25,1149.25,24,1,25.00
03/06/2005,20:29,1149.25,1149.25,1149.25,1149.25,0,5,5.00
03/06/2005,20:31,1149.50,1149.50,1149.50,1149.50,8,0,8.00
03/06/2005,20:32,1149.25,1149.25,1149.25,1149.25,0,1,1.00
03/06/2005,20:35,1149.25,1149.25,1149.00,1149.25,1,46,47.00
03/06/2005,20:36,1149.00,1149.00,1149.00,1149.00,0,2,2.00
03/06/2005,20:37,1149.25,1149.50,1149.25,1149.25,14,4,18.00
03/06/2005,20:39,1149.50,1149.50,1149.50,1149.50,12,0,12.00
03/06/2005,20:40,1149.25,1149.25,1149.25,1149.25,0,3,3.00
03/06/2005,20:41,1149.25,1149.25,1149.25,1149.25,0,1,1.00
03/06/2005,20:42,1149.25,1149.25,1149.25,1149.25,0,1,1.00
03/06/2005,20:43,1149.25,1149.25,1149.25,1149.25,0,9,9.00
03/06/2005,20:44,1149.25,1149.25,1149.00,1149.00,0,22,22.00
03/06/2005,20:51,1149.25,1149.25,1149.00,1149.00,4,10,14.00
03/06/2005,20:52,1149.00,1149.00,1149.00,1149.00,0,10,10.00
03/06/2005,20:58,1149.00,1149.00,1149.00,1149.00,0,16,16.00
03/06/2005,21:00,1149.00,1149.00,1149.00,1149.00,0,14,14.00
03/06/2005,21:01,1149.25,1149.25,1149.25,1149.25,3,0,3.00
03/06/2005,21:04,1149.25,1149.25,1149.25,1149.25,1,0,1.00
03/06/2005,21:06,1149.25,1149.25,1149.25,1149.25,1,0,1.00
03/06/2005,21:07,1149.00,1149.00,1149.00,1149.00,0,6,6.00
03/06/2005,21:11,1149.25,1149.25,1149.25,1149.25,2,0,2.00
03/06/2005,21:13,1149.25,1149.25,1149.25,1149.25,1,0,1.00
03/06/2005,21:14,1149.00,1149.00,1149.00,1149.00,0,43,43.00
03/06/2005,21:15,1149.00,1149.00,1149.00,1149.00,0,1,1.00
03/06/2005,21:17,1149.00,1149.00,1149.00,1149.00,0,4,4.00
03/06/2005,21:20,1149.00,1149.00,1149.00,1149.00,0,2,2.00
03/06/2005,21:21,1149.00,1149.00,1149.00,1149.00,0,3,3.00
03/06/2005,21:22,1149.00,1149.00,1149.00,1149.00,0,2,2.00
03/06/2005,21:25,1149.25,1149.25,1149.25,1149.25,2,0,2.00
03/06/2005,21:29,1149.00,1149.00,1149.00,1149.00,0,14,14.00
03/06/2005,21:30,1148.75,1148.75,1148.75,1148.75,0,1,1.00
03/06/2005,21:31,1149.00,1149.00,1149.00,1149.00,9,0,9.00
03/06/2005,21:33,1149.00,1149.00,1149.00,1149.00,1,0,1.00
03/06/2005,21:34,1148.75,1149.00,1148.75,1148.75,1,3,4.00
03/06/2005,21:35,1148.75,1148.75,1148.75,1148.75,0,43,43.00
03/06/2005,21:38,1148.75,1148.75,1148.75,1148.75,0,39,39.00
03/06/2005,21:39,1148.75,1148.75,1148.75,1148.75,0,9,9.00
03/06/2005,21:41,1148.75,1148.75,1148.75,1148.75,0,35,35.00
03/06/2005,21:42,1148.75,1149.00,1148.75,1149.00,75,22,97.00
03/06/2005,21:43,1149.00,1149.00,1148.50,1148.50,1,39,40.00
03/06/2005,21:44,1148.50,1148.75,1148.50,1148.75,1,20,21.00
03/06/2005,21:45,1148.50,1148.50,1148.50,1148.50,0,24,24.00
03/06/2005,21:46,1148.50,1148.50,1148.50,1148.50,0,3,3.00
03/06/2005,21:47,1148.50,1148.50,1148.50,1148.50,0,20,20.00
03/06/2005,21:48,1148.50,1148.50,1148.50,1148.50,0,10,10.00
03/06/2005,21:50,1148.50,1148.50,1148.50,1148.50,0,2,2.00
03/06/2005,21:51,1148.50,1148.50,1148.50,1148.50,0,1,1.00
03/06/2005,21:52,1148.50,1148.50,1148.50,1148.50,0,1,1.00
03/06/2005,21:53,1148.50,1148.50,1148.50,1148.50,0,3,3.00
03/06/2005,21:54,1148.50,1148.50,1148.50,1148.50,0,25,25.00
03/06/2005,21:55,1148.50,1148.50,1148.50,1148.50,0,1,1.00
03/06/2005,22:02,1148.75,1148.75,1148.50,1148.50,31,25,56.00
03/06/2005,22:04,1148.50,1148.50,1148.50,1148.50,0,41,41.00
03/06/2005,22:08,1148.75,1148.75,1148.50,1148.50,5,6,11.00
03/06/2005,22:09,1148.50,1148.50,1148.50,1148.50,0,11,11.00
03/06/2005,22:12,1148.50,1148.50,1148.50,1148.50,0,1,1.00
03/06/2005,22:14,1148.75,1148.75,1148.75,1148.75,10,0,10.00
03/06/2005,22:15,1148.75,1148.75,1148.75,1148.75,8,0,8.00
03/06/2005,22:17,1148.75,1148.75,1148.75,1148.75,2,0,2.00
03/06/2005,22:20,1148.75,1148.75,1148.75,1148.75,2,0,2.00
03/06/2005,22:21,1148.75,1148.75,1148.75,1148.75,4,0,4.00
03/06/2005,22:22,1148.75,1148.75,1148.75,1148.75,15,0,15.00
03/06/2005,22:23,1148.50,1148.50,1148.50,1148.50,0,1,1.00
03/06/2005,22:26,1148.50,1148.50,1148.50,1148.50,0,1,1.00
03/06/2005,22:29,1148.50,1148.75,1148.50,1148.75,5,1,6.00
03/06/2005,22:30,1148.75,1148.75,1148.75,1148.75,2,0,2.00
03/06/2005,22:31,1148.75,1148.75,1148.50,1148.50,1,6,7.00
03/06/2005,22:32,1148.50,1148.50,1148.25,1148.25,0,4,4.00
03/06/2005,22:33,1148.50,1148.50,1148.50,1148.50,5,0,5.00
03/06/2005,22:34,1148.50,1148.50,1148.50,1148.50,4,0,4.00
03/06/2005,22:35,1148.50,1148.50,1148.25,1148.25,3,1,4.00
03/06/2005,22:36,1148.50,1148.50,1148.50,1148.50,4,0,4.00
03/06/2005,22:39,1148.50,1148.50,1148.50,1148.50,12,0,12.00
03/06/2005,22:40,1148.50,1148.50,1148.50,1148.50,11,0,11.00
03/06/2005,22:41,1148.50,1148.50,1148.50,1148.50,10,0,10.00
03/06/2005,22:42,1148.50,1148.50,1148.50,1148.50,10,0,10.00
03/06/2005,22:43,1148.50,1148.50,1148.50,1148.50,10,0,10.00
03/06/2005,22:44,1148.50,1148.50,1148.50,1148.50,1,0,1.00
03/06/2005,22:45,1148.50,1148.50,1148.50,1148.50,6,0,6.00
03/06/2005,22:51,1148.50,1148.50,1148.50,1148.50,4,0,4.00
03/06/2005,22:52,1148.75,1148.75,1148.50,1148.50,1,1,2.00
03/06/2005,22:53,1148.50,1148.50,1148.50,1148.50,0,12,12.00
03/06/2005,23:01,1148.50,1148.50,1148.50,1148.50,0,6,6.00
03/06/2005,23:07,1148.50,1148.50,1148.50,1148.50,0,1,1.00
03/06/2005,23:08,1148.25,1148.50,1148.25,1148.25,1,59,60.00
03/06/2005,23:09,1148.50,1148.50,1148.50,1148.50,1,0,1.00
03/06/2005,23:11,1148.25,1148.25,1148.25,1148.25,0,1,1.00
03/06/2005,23:13,1148.25,1148.25,1148.25,1148.25,0,1,1.00
03/06/2005,23:19,1148.25,1148.25,1148.25,1148.25,0,11,11.00
03/06/2005,23:20,1148.25,1148.25,1148.25,1148.25,0,5,5.00
03/06/2005,23:21,1148.00,1148.00,1148.00,1148.00,0,11,11.00
03/06/2005,23:22,1148.00,1148.00,1148.00,1148.00,0,20,20.00
03/06/2005,23:23,1148.00,1148.25,1148.00,1148.25,1,1,2.00
03/06/2005,23:24,1148.25,1148.25,1148.25,1148.25,25,0,25.00
03/06/2005,23:25,1148.25,1148.25,1148.25,1148.25,25,0,25.00
03/06/2005,23:31,1148.25,1148.25,1148.25,1148.25,1,0,1.00
03/06/2005,23:33,1148.25,1148.25,1148.25,1148.25,3,0,3.00
03/06/2005,23:34,1148.25,1148.25,1148.25,1148.25,3,0,3.00
03/06/2005,23:36,1148.25,1148.25,1148.25,1148.25,5,0,5.00
03/06/2005,23:37,1148.25,1148.25,1148.25,1148.25,5,0,5.00
03/06/2005,23:40,1148.25,1148.25,1148.25,1148.25,1,0,1.00
03/06/2005,23:41,1148.25,1148.25,1148.25,1148.25,1,0,1.00
03/06/2005,23:42,1148.25,1148.25,1148.25,1148.25,1,0,1.00
03/06/2005,23:43,1148.25,1148.25,1148.25,1148.25,1,0,1.00
03/06/2005,23:44,1148.25,1148.25,1148.25,1148.25,4,0,4.00
03/06/2005,23:47,1148.25,1148.25,1148.25,1148.25,1,0,1.00
03/06/2005,23:48,1148.25,1148.25,1148.25,1148.25,1,0,1.00
03/06/2005,23:50,1148.50,1148.50,1148.50,1148.50,1,0,1.00
03/06/2005,23:51,1148.25,1148.25,1148.25,1148.25,0,1,1.00
03/06/2005,23:52,1148.50,1148.50,1148.50,1148.50,2,0,2.00
03/06/2005,23:53,1148.50,1148.50,1148.50,1148.50,1,0,1.00
03/06/2005,23:55,1148.50,1148.50,1148.50,1148.50,3,0,3.00
03/06/2005,23:57,1148.25,1148.25,1148.25,1148.25,0,20,20.00
03/06/2005,23:58,1148.25,1148.25,1148.25,1148.25,0,7,7.00
03/06/2005,23:59,1148.00,1148.00,1148.00,1148.00,0,10,10.00
03/07/2005,00:00,1148.00,1148.00,1148.00,1148.00,0,10,10.00
03/07/2005,00:01,1148.00,1148.00,1148.00,1148.00,0,10,10.00
03/07/2005,00:03,1148.00,1148.00,1148.00,1148.00,0,10,10.00
03/07/2005,00:04,1148.00,1148.00,1148.00,1148.00,0,20,20.00
03/07/2005,00:05,1148.00,1148.25,1148.00,1148.25,1,11,12.00
03/07/2005,00:06,1148.00,1148.00,1147.75,1147.75,0,28,28.00
03/07/2005,00:07,1147.75,1147.75,1147.75,1147.75,0,101,101.00
03/07/2005,00:11,1147.75,1147.75,1147.50,1147.75,7,13,20.00
03/07/2005,00:13,1147.75,1147.75,1147.75,1147.75,1,0,1.00
03/07/2005,00:15,1147.75,1147.75,1147.75,1147.75,14,0,14.00
03/07/2005,00:16,1147.75,1147.75,1147.75,1147.75,3,0,3.00
03/07/2005,00:17,1147.75,1147.75,1147.75,1147.75,2,0,2.00
03/07/2005,00:18,1147.75,1147.75,1147.75,1147.75,2,0,2.00
03/07/2005,00:22,1148.00,1148.00,1148.00,1148.00,1,0,1.00
03/07/2005,00:25,1147.75,1147.75,1147.75,1147.75,0,1,1.00
03/07/2005,00:27,1147.75,1147.75,1147.75,1147.75,0,2,2.00
03/07/2005,00:34,1148.00,1148.00,1148.00,1148.00,1,0,1.00
03/07/2005,00:38,1148.00,1148.00,1148.00,1148.00,1,0,1.00
03/07/2005,00:39,1148.00,1148.00,1148.00,1148.00,8,0,8.00
03/07/2005,00:40,1147.75,1147.75,1147.75,1147.75,0,1,1.00
03/07/2005,00:44,1147.75,1147.75,1147.75,1147.75,0,1,1.00
03/07/2005,00:47,1148.00,1148.00,1148.00,1148.00,1,0,1.00
03/07/2005,00:48,1148.00,1148.00,1148.00,1148.00,2,0,2.00
03/07/2005,00:49,1148.00,1148.00,1148.00,1148.00,6,0,6.00
03/07/2005,00:50,1148.00,1148.00,1148.00,1148.00,9,0,9.00
03/07/2005,00:51,1148.25,1148.50,1148.25,1148.50,20,0,20.00
03/07/2005,00:52,1148.50,1148.50,1148.50,1148.50,2,0,2.00
03/07/2005,00:53,1148.25,1148.25,1148.25,1148.25,0,1,1.00
03/07/2005,00:54,1148.25,1148.25,1148.25,1148.25,0,1,1.00
03/07/2005,00:55,1148.25,1148.25,1148.25,1148.25,0,1,1.00
03/07/2005,00:56,1148.25,1148.25,1148.25,1148.25,0,1,1.00
03/07/2005,00:58,1148.25,1148.25,1148.25,1148.25,0,4,4.00
03/07/2005,00:59,1148.25,1148.25,1148.25,1148.25,0,1,1.00
03/07/2005,01:01,1148.25,1148.25,1148.25,1148.25,0,1,1.00
03/07/2005,01:02,1148.25,1148.25,1148.25,1148.25,0,8,8.00
03/07/2005,01:06,1148.25,1148.25,1148.25,1148.25,0,1,1.00
03/07/2005,01:07,1148.25,1148.25,1148.25,1148.25,0,1,1.00
03/07/2005,01:13,1148.00,1148.00,1148.00,1148.00,0,38,38.00
03/07/2005,01:15,1148.00,1148.00,1148.00,1148.00,0,12,12.00
03/07/2005,01:16,1148.00,1148.00,1148.00,1148.00,0,1,1.00
03/07/2005,01:21,1148.00,1148.00,1148.00,1148.00,0,1,1.00
03/07/2005,01:24,1148.00,1148.00,1148.00,1148.00,0,20,20.00
03/07/2005,01:25,1148.00,1148.00,1148.00,1148.00,0,8,8.00
03/07/2005,01:26,1148.00,1148.00,1148.00,1148.00,0,1,1.00
03/07/2005,01:27,1148.00,1148.00,1148.00,1148.00,0,8,8.00
03/07/2005,01:31,1148.00,1148.00,1148.00,1148.00,0,1,1.00
03/07/2005,01:37,1147.75,1147.75,1147.75,1147.75,0,1,1.00
03/07/2005,01:40,1147.75,1147.75,1147.75,1147.75,0,52,52.00
03/07/2005,01:44,1147.75,1147.75,1147.75,1147.75,0,25,25.00
03/07/2005,01:45,1147.75,1147.75,1147.50,1147.50,0,112,112.00
03/07/2005,01:46,1147.50,1147.50,1147.50,1147.50,0,16,16.00
03/07/2005,01:47,1147.50,1147.50,1147.25,1147.25,0,103,103.00
03/07/2005,01:50,1147.25,1147.25,1147.25,1147.25,0,1,1.00
03/07/2005,01:52,1147.50,1147.50,1147.50,1147.50,2,0,2.00
03/07/2005,01:53,1147.50,1147.50,1147.50,1147.50,36,0,36.00
03/07/2005,01:54,1147.50,1147.50,1147.50,1147.50,16,0,16.00
03/07/2005,01:55,1147.75,1147.75,1147.75,1147.75,1,0,1.00
03/07/2005,01:57,1147.50,1147.75,1147.50,1147.50,2,8,10.00
03/07/2005,01:58,1147.50,1147.50,1147.50,1147.50,0,1,1.00
03/07/2005,02:00,1147.50,1147.50,1147.25,1147.25,0,9,9.00
03/07/2005,02:01,1147.25,1147.50,1147.25,1147.50,45,1,46.00
03/07/2005,02:02,1147.50,1147.50,1147.25,1147.50,84,10,94.00
03/07/2005,02:03,1147.75,1147.75,1147.50,1147.75,18,9,27.00
03/07/2005,02:04,1147.75,1147.75,1147.50,1147.50,16,40,56.00
03/07/2005,02:05,1147.50,1147.50,1147.50,1147.50,0,2,2.00
03/07/2005,02:06,1147.25,1147.25,1147.00,1147.00,0,51,51.00
03/07/2005,02:07,1147.00,1147.25,1147.00,1147.00,2,237,239.00
03/07/2005,02:08,1147.00,1147.25,1147.00,1147.25,20,1,21.00
03/07/2005,02:09,1147.00,1147.00,1147.00,1147.00,0,25,25.00
03/07/2005,02:10,1147.25,1147.25,1147.00,1147.00,5,3,8.00
03/07/2005,02:11,1147.00,1147.25,1147.00,1147.25,4,22,26.00
03/07/2005,02:12,1147.25,1147.25,1147.25,1147.25,137,0,137.00
03/07/2005,02:13,1147.25,1147.25,1147.25,1147.25,27,0,27.00
03/07/2005,02:14,1147.50,1147.50,1147.25,1147.25,3,1,4.00
03/07/2005,02:18,1147.50,1147.50,1147.25,1147.25,8,77,85.00
03/07/2005,02:19,1147.25,1147.25,1147.00,1147.00,0,113,113.00
03/07/2005,02:20,1147.00,1147.00,1146.75,1147.00,49,35,84.00
03/07/2005,02:21,1146.75,1147.25,1146.75,1147.25,3,1,4.00
03/07/2005,02:22,1147.25,1147.25,1147.25,1147.25,3,0,3.00
03/07/2005,02:23,1147.00,1147.00,1147.00,1147.00,0,43,43.00
03/07/2005,02:24,1147.00,1147.00,1147.00,1147.00,0,18,18.00
03/07/2005,02:25,1147.00,1147.00,1147.00,1147.00,0,10,10.00
03/07/2005,02:26,1147.00,1147.00,1147.00,1147.00,0,18,18.00
03/07/2005,02:27,1147.00,1147.00,1147.00,1147.00,0,54,54.00
03/07/2005,02:28,1147.00,1147.00,1147.00,1147.00,0,62,62.00
03/07/2005,02:29,1147.00,1147.00,1147.00,1147.00,0,16,16.00
03/07/2005,02:30,1147.00,1147.00,1147.00,1147.00,0,7,7.00
03/07/2005,02:31,1147.00,1147.00,1146.75,1147.00,41,52,93.00
03/07/2005,02:32,1147.00,1147.00,1147.00,1147.00,34,0,34.00
03/07/2005,02:33,1147.00,1147.00,1147.00,1147.00,6,0,6.00
03/07/2005,02:34,1147.00,1147.00,1147.00,1147.00,97,0,97.00
03/07/2005,02:35,1147.00,1147.00,1147.00,1147.00,12,0,12.00
03/07/2005,02:36,1147.00,1147.25,1147.00,1147.00,90,8,98.00
03/07/2005,02:37,1147.00,1147.25,1147.00,1147.25,3,12,15.00
03/07/2005,02:38,1147.00,1147.25,1147.00,1147.25,151,5,156.00
03/07/2005,02:39,1147.25,1147.25,1147.25,1147.25,66,0,66.00
03/07/2005,02:40,1147.50,1147.50,1147.50,1147.50,18,0,18.00
03/07/2005,02:41,1147.50,1147.50,1147.25,1147.25,1,1,2.00
03/07/2005,02:42,1147.50,1147.50,1147.50,1147.50,106,0,106.00
03/07/2005,02:43,1147.50,1147.50,1147.50,1147.50,55,0,55.00
03/07/2005,02:44,1147.50,1147.50,1147.50,1147.50,117,0,117.00
03/07/2005,02:45,1147.50,1147.50,1147.50,1147.50,3,0,3.00
03/07/2005,02:47,1147.50,1147.50,1147.50,1147.50,1,0,1.00
03/07/2005,02:48,1147.50,1147.50,1147.50,1147.50,6,0,6.00
03/07/2005,02:49,1147.50,1147.50,1147.50,1147.50,14,0,14.00
03/07/2005,02:50,1147.50,1147.50,1147.50,1147.50,10,0,10.00
03/07/2005,02:51,1147.50,1147.50,1147.50,1147.50,24,0,24.00
03/07/2005,02:52,1147.50,1147.75,1147.50,1147.50,20,1,21.00
03/07/2005,02:53,1147.75,1147.75,1147.75,1147.75,11,0,11.00
03/07/2005,02:54,1147.75,1147.75,1147.75,1147.75,5,0,5.00
03/07/2005,02:55,1147.50,1147.50,1147.50,1147.50,0,41,41.00
03/07/2005,02:56,1147.50,1147.50,1147.25,1147.50,29,13,42.00
03/07/2005,02:57,1147.50,1147.50,1147.50,1147.50,19,0,19.00
03/07/2005,02:58,1147.50,1147.50,1147.50,1147.50,9,0,9.00
03/07/2005,02:59,1147.25,1147.25,1147.25,1147.25,0,6,6.00
03/07/2005,03:00,1147.25,1147.25,1147.25,1147.25,0,2,2.00
03/07/2005,03:01,1147.25,1147.25,1147.00,1147.25,68,237,305.00
03/07/2005,03:02,1147.25,1147.25,1147.25,1147.25,1,0,1.00
03/07/2005,03:05,1147.50,1147.50,1147.50,1147.50,51,0,51.00
03/07/2005,03:06,1147.50,1147.50,1147.50,1147.50,5,0,5.00
03/07/2005,03:08,1147.25,1147.50,1147.25,1147.50,19,3,22.00
03/07/2005,03:10,1147.25,1147.50,1147.25,1147.50,3,4,7.00
03/07/2005,03:12,1147.25,1147.25,1147.25,1147.25,0,1,1.00
03/07/2005,03:16,1147.50,1147.50,1147.50,1147.50,1,0,1.00
03/07/2005,03:21,1147.50,1147.50,1147.25,1147.25,4,2,6.00
03/07/2005,03:23,1147.50,1147.50,1147.50,1147.50,9,0,9.00
03/07/2005,03:25,1147.50,1147.50,1147.50,1147.50,125,0,125.00
03/07/2005,03:26,1147.50,1147.50,1147.50,1147.50,2,0,2.00
03/07/2005,03:27,1147.50,1148.00,1147.50,1148.00,185,20,205.00
03/07/2005,03:28,1147.75,1147.75,1147.50,1147.75,108,37,145.00
03/07/2005,03:29,1147.75,1147.75,1147.50,1147.50,127,96,223.00
03/07/2005,03:30,1147.50,1147.50,1147.25,1147.25,0,152,152.00
03/07/2005,03:31,1147.50,1147.75,1147.50,1147.75,139,0,139.00
03/07/2005,03:32,1147.50,1147.50,1147.25,1147.25,0,55,55.00
03/07/2005,03:33,1147.50,1147.50,1147.50,1147.50,52,0,52.00
03/07/2005,03:34,1147.50,1147.50,1147.50,1147.50,4,0,4.00
03/07/2005,03:35,1147.50,1147.50,1147.50,1147.50,51,0,51.00
03/07/2005,03:36,1147.25,1147.25,1147.25,1147.25,0,218,218.00
03/07/2005,03:37,1147.25,1147.25,1147.00,1147.00,0,173,173.00
03/07/2005,03:38,1147.00,1147.25,1147.00,1147.25,43,24,67.00
03/07/2005,03:39,1147.25,1147.25,1147.25,1147.25,22,0,22.00
03/07/2005,03:40,1147.25,1147.25,1147.25,1147.25,2,0,2.00
03/07/2005,03:42,1147.25,1147.50,1147.25,1147.50,7,0,7.00
03/07/2005,03:43,1147.25,1147.25,1147.25,1147.25,0,1,1.00
03/07/2005,03:44,1147.25,1147.25,1147.25,1147.25,0,20,20.00
03/07/2005,03:45,1147.00,1147.00,1147.00,1147.00,0,10,10.00
03/07/2005,03:46,1147.25,1147.25,1147.25,1147.25,37,0,37.00
03/07/2005,03:47,1147.25,1147.50,1147.25,1147.25,15,13,28.00
03/07/2005,03:48,1147.25,1147.25,1147.25,1147.25,0,1,1.00
03/07/2005,03:49,1147.25,1147.25,1147.25,1147.25,0,10,10.00
03/07/2005,03:50,1147.25,1147.25,1147.25,1147.25,0,28,28.00
03/07/2005,03:51,1147.00,1147.25,1147.00,1147.25,41,15,56.00
03/07/2005,03:52,1147.25,1147.25,1147.00,1147.00,17,5,22.00
03/07/2005,03:54,1147.00,1147.00,1147.00,1147.00,0,68,68.00
03/07/2005,03:57,1147.25,1147.25,1147.25,1147.25,1,0,1.00
03/07/2005,03:59,1147.25,1147.50,1147.25,1147.50,24,0,24.00
03/07/2005,04:00,1147.50,1147.50,1147.50,1147.50,2,0,2.00
03/07/2005,04:01,1147.50,1147.50,1147.50,1147.50,31,0,31.00
03/07/2005,04:02,1147.50,1147.75,1147.50,1147.75,3,6,9.00
03/07/2005,04:03,1147.50,1147.50,1147.50,1147.50,0,11,11.00
03/07/2005,04:04,1147.75,1147.75,1147.50,1147.50,17,3,20.00
03/07/2005,04:08,1147.75,1147.75,1147.50,1147.50,7,5,12.00
03/07/2005,04:10,1147.50,1147.50,1147.50,1147.50,0,2,2.00
03/07/2005,04:12,1147.50,1147.50,1147.50,1147.50,0,1,1.00
03/07/2005,04:13,1147.50,1147.75,1147.50,1147.75,17,4,21.00
03/07/2005,04:14,1147.50,1147.50,1147.50,1147.50,0,38,38.00
03/07/2005,04:15,1147.50,1147.50,1147.50,1147.50,0,39,39.00
03/07/2005,04:16,1147.50,1147.50,1147.50,1147.50,0,5,5.00
03/07/2005,04:17,1147.50,1147.50,1147.00,1147.00,0,119,119.00
03/07/2005,04:18,1147.25,1147.25,1146.75,1147.00,43,21,64.00
03/07/2005,04:19,1147.00,1147.00,1147.00,1147.00,34,0,34.00
03/07/2005,04:20,1147.25,1147.25,1147.00,1147.00,10,8,18.00
03/07/2005,04:22,1147.00,1147.00,1147.00,1147.00,0,1,1.00
03/07/2005,04:24,1147.25,1147.25,1147.25,1147.25,30,0,30.00
03/07/2005,04:27,1147.25,1147.25,1147.25,1147.25,3,0,3.00
03/07/2005,04:28,1147.25,1147.25,1147.25,1147.25,1,0,1.00
03/07/2005,04:31,1147.00,1147.00,1147.00,1147.00,0,24,24.00
03/07/2005,04:32,1147.00,1147.00,1147.00,1147.00,0,7,7.00
03/07/2005,04:33,1146.75,1147.00,1146.75,1147.00,30,3,33.00
03/07/2005,04:34,1147.00,1147.25,1147.00,1147.00,16,1,17.00
03/07/2005,04:35,1147.00,1147.25,1147.00,1147.25,55,3,58.00
03/07/2005,04:36,1147.25,1147.25,1147.25,1147.25,39,0,39.00
03/07/2005,04:37,1147.25,1147.50,1147.25,1147.50,4,0,4.00
03/07/2005,04:38,1147.50,1147.50,1147.25,1147.25,3,34,37.00
03/07/2005,04:40,1147.25,1147.50,1147.25,1147.50,5,17,22.00
03/07/2005,04:41,1147.50,1147.50,1147.25,1147.25,70,43,113.00
03/07/2005,04:42,1147.25,1147.25,1147.25,1147.25,0,4,4.00
03/07/2005,04:43,1147.25,1147.50,1147.25,1147.25,1,18,19.00
03/07/2005,04:44,1147.25,1147.25,1147.25,1147.25,0,52,52.00
03/07/2005,04:45,1147.25,1147.25,1147.25,1147.25,0,27,27.00
03/07/2005,04:46,1147.25,1147.25,1147.25,1147.25,0,4,4.00
03/07/2005,04:47,1147.25,1147.25,1147.25,1147.25,0,3,3.00
03/07/2005,04:48,1147.25,1147.50,1147.25,1147.25,4,6,10.00
03/07/2005,04:50,1147.25,1147.25,1147.25,1147.25,0,2,2.00
03/07/2005,04:51,1147.25,1147.25,1147.25,1147.25,0,1,1.00
03/07/2005,04:52,1147.25,1147.25,1147.25,1147.25,0,3,3.00
03/07/2005,04:53,1147.25,1147.25,1147.25,1147.25,0,11,11.00
03/07/2005,04:54,1147.00,1147.00,1147.00,1147.00,0,5,5.00
03/07/2005,04:55,1147.25,1147.25,1147.25,1147.25,5,0,5.00
03/07/2005,04:58,1147.00,1147.25,1147.00,1147.25,1,3,4.00
03/07/2005,04:59,1147.25,1147.25,1147.00,1147.00,3,3,6.00
03/07/2005,05:00,1147.25,1147.25,1147.25,1147.25,10,0,10.00
03/07/2005,05:01,1147.25,1147.25,1147.25,1147.25,1,0,1.00
03/07/2005,05:03,1147.25,1147.25,1147.25,1147.25,20,0,20.00
03/07/2005,05:04,1147.00,1147.00,1147.00,1147.00,0,5,5.00
03/07/2005,05:05,1147.00,1147.00,1147.00,1147.00,0,2,2.00
03/07/2005,05:06,1147.00,1147.00,1147.00,1147.00,0,1,1.00
03/07/2005,05:07,1147.00,1147.00,1147.00,1147.00,0,1,1.00
03/07/2005,05:09,1147.00,1147.00,1147.00,1147.00,0,40,40.00
03/07/2005,05:10,1147.00,1147.25,1147.00,1147.25,5,12,17.00
03/07/2005,05:13,1147.00,1147.25,1147.00,1147.25,4,4,8.00
03/07/2005,05:14,1147.00,1147.00,1147.00,1147.00,0,7,7.00
03/07/2005,05:15,1147.00,1147.00,1146.75,1147.00,1,17,18.00
03/07/2005,05:16,1147.00,1147.00,1146.75,1147.00,50,6,56.00
03/07/2005,05:17,1147.00,1147.00,1147.00,1147.00,3,0,3.00
03/07/2005,05:18,1147.00,1147.00,1146.75,1146.75,1,30,31.00
03/07/2005,05:19,1147.00,1147.00,1147.00,1147.00,25,0,25.00
03/07/2005,05:20,1147.00,1147.00,1146.75,1147.00,130,5,135.00
03/07/2005,05:21,1147.25,1147.50,1147.25,1147.25,176,8,184.00
03/07/2005,05:22,1147.25,1147.50,1147.25,1147.25,1,63,64.00
03/07/2005,05:23,1147.25,1147.25,1147.25,1147.25,0,52,52.00
03/07/2005,05:24,1147.25,1147.25,1146.75,1146.75,0,252,252.00
03/07/2005,05:25,1147.00,1147.25,1147.00,1147.25,3,0,3.00
03/07/2005,05:26,1147.00,1147.00,1146.75,1146.75,0,47,47.00
03/07/2005,05:27,1146.75,1147.00,1146.75,1147.00,38,45,83.00
03/07/2005,05:28,1147.00,1147.00,1147.00,1147.00,2,0,2.00
03/07/2005,05:29,1147.00,1147.00,1147.00,1147.00,7,0,7.00
03/07/2005,05:30,1147.00,1147.25,1147.00,1147.25,5,0,5.00
03/07/2005,05:31,1147.00,1147.00,1147.00,1147.00,0,2,2.00
03/07/2005,05:32,1147.00,1147.25,1147.00,1147.25,66,2,68.00
03/07/2005,05:33,1147.25,1147.50,1147.25,1147.25,2,1,3.00
03/07/2005,05:34,1147.50,1147.75,1147.50,1147.75,166,0,166.00
03/07/2005,05:35,1147.75,1147.75,1147.75,1147.75,2,0,2.00
03/07/2005,05:36,1147.50,1147.50,1147.50,1147.50,0,37,37.00
03/07/2005,05:37,1147.50,1147.50,1147.50,1147.50,0,9,9.00
03/07/2005,05:38,1147.50,1147.50,1147.25,1147.25,0,13,13.00
03/07/2005,05:39,1147.50,1147.50,1147.50,1147.50,18,0,18.00
03/07/2005,05:40,1147.50,1147.50,1147.50,1147.50,13,0,13.00
03/07/2005,05:41,1147.50,1147.50,1147.50,1147.50,1,0,1.00
03/07/2005,05:42,1147.50,1147.50,1147.50,1147.50,3,0,3.00
03/07/2005,05:44,1147.50,1147.50,1147.25,1147.50,15,2,17.00
03/07/2005,05:45,1147.50,1147.50,1147.50,1147.50,39,0,39.00
03/07/2005,05:46,1147.75,1147.75,1147.75,1147.75,17,0,17.00
03/07/2005,05:49,1147.75,1147.75,1147.50,1147.50,3,1,4.00
03/07/2005,05:50,1147.75,1147.75,1147.75,1147.75,2,0,2.00
03/07/2005,05:52,1147.75,1147.75,1147.75,1147.75,2,0,2.00
03/07/2005,05:53,1147.75,1147.75,1147.75,1147.75,3,0,3.00
03/07/2005,05:54,1147.75,1147.75,1147.75,1147.75,1,0,1.00
03/07/2005,05:55,1147.75,1148.00,1147.75,1148.00,63,0,63.00
03/07/2005,05:56,1147.75,1147.75,1147.75,1147.75,0,18,18.00
03/07/2005,05:57,1147.75,1147.75,1147.75,1147.75,0,5,5.00
03/07/2005,05:58,1147.75,1147.75,1147.75,1147.75,0,2,2.00
03/07/2005,05:59,1147.75,1148.00,1147.75,1148.00,1,11,12.00
03/07/2005,06:00,1148.00,1148.00,1147.75,1147.75,2,37,39.00
03/07/2005,06:01,1147.75,1147.75,1147.75,1147.75,0,14,14.00
03/07/2005,06:02,1148.00,1148.00,1147.75,1147.75,1,8,9.00
03/07/2005,06:03,1148.00,1148.00,1147.75,1147.75,78,3,81.00
03/07/2005,06:04,1147.75,1147.75,1147.75,1147.75,0,1,1.00
03/07/2005,06:06,1147.75,1147.75,1147.75,1147.75,0,32,32.00
03/07/2005,06:07,1147.75,1147.75,1147.75,1147.75,0,7,7.00
03/07/2005,06:08,1148.00,1148.00,1147.75,1147.75,1,34,35.00
03/07/2005,06:09,1147.75,1147.75,1147.75,1147.75,0,30,30.00
03/07/2005,06:10,1147.75,1147.75,1147.75,1147.75,0,21,21.00
03/07/2005,06:11,1147.75,1147.75,1147.75,1147.75,0,3,3.00
03/07/2005,06:12,1147.75,1148.00,1147.75,1148.00,1,2,3.00
03/07/2005,06:13,1147.75,1147.75,1147.75,1147.75,0,9,9.00
03/07/2005,06:14,1147.75,1147.75,1147.75,1147.75,0,9,9.00
03/07/2005,06:15,1147.75,1147.75,1147.75,1147.75,0,7,7.00
03/07/2005,06:16,1147.75,1147.75,1147.75,1147.75,0,14,14.00
03/07/2005,06:17,1147.75,1147.75,1147.75,1147.75,0,2,2.00
03/07/2005,06:18,1148.00,1148.00,1147.75,1147.75,1,2,3.00
03/07/2005,06:19,1147.75,1148.25,1147.75,1148.00,108,17,125.00
03/07/2005,06:21,1148.00,1148.00,1148.00,1148.00,0,106,106.00
03/07/2005,06:22,1148.00,1148.25,1148.00,1148.25,14,18,32.00
03/07/2005,06:23,1148.00,1148.50,1148.00,1148.25,353,34,387.00
03/07/2005,06:24,1148.25,1148.75,1148.25,1148.50,299,15,314.00
03/07/2005,06:25,1148.75,1149.00,1148.50,1148.75,92,53,145.00
03/07/2005,06:26,1148.75,1148.75,1148.50,1148.50,0,26,26.00
03/07/2005,06:27,1148.50,1148.50,1148.50,1148.50,0,15,15.00
03/07/2005,06:28,1148.75,1148.75,1148.50,1148.50,3,3,6.00
03/07/2005,06:29,1148.50,1148.75,1148.50,1148.50,5,134,139.00
03/07/2005,06:30,1148.50,1148.50,1148.50,1148.50,0,2,2.00
03/07/2005,06:31,1148.25,1148.25,1148.25,1148.25,0,3,3.00
03/07/2005,06:32,1148.25,1148.50,1148.25,1148.50,4,118,122.00
03/07/2005,06:33,1148.50,1148.50,1148.50,1148.50,127,0,127.00
03/07/2005,06:34,1148.50,1148.50,1148.50,1148.50,87,0,87.00
03/07/2005,06:35,1148.50,1148.50,1148.25,1148.25,57,113,170.00
03/07/2005,06:36,1148.25,1148.50,1148.25,1148.50,2,12,14.00
03/07/2005,06:37,1148.25,1148.25,1148.00,1148.00,36,154,190.00
03/07/2005,06:38,1148.00,1148.00,1148.00,1148.00,0,217,217.00
03/07/2005,06:39,1148.00,1148.25,1148.00,1148.00,1,81,82.00
03/07/2005,06:40,1148.25,1148.25,1148.25,1148.25,152,0,152.00
03/07/2005,06:41,1148.25,1148.50,1148.25,1148.25,28,2,30.00
03/07/2005,06:43,1148.25,1148.25,1148.25,1148.25,0,11,11.00
03/07/2005,06:44,1148.25,1148.50,1148.00,1148.00,4,76,80.00
03/07/2005,06:45,1147.75,1148.00,1147.75,1147.75,70,82,152.00
03/07/2005,06:46,1147.50,1147.75,1147.50,1147.75,33,6,39.00
03/07/2005,06:47,1147.75,1147.75,1147.75,1147.75,9,0,9.00
03/07/2005,06:48,1147.75,1147.75,1147.50,1147.50,2,7,9.00
03/07/2005,06:49,1147.50,1147.75,1147.25,1147.75,10,141,151.00
03/07/2005,06:50,1147.50,1147.50,1147.50,1147.50,0,161,161.00
03/07/2005,06:51,1147.25,1147.25,1147.25,1147.25,0,100,100.00
03/07/2005,06:52,1147.25,1147.25,1147.25,1147.25,0,1,1.00
03/07/2005,06:53,1147.25,1147.50,1147.25,1147.25,16,155,171.00
03/07/2005,06:54,1147.25,1147.50,1147.25,1147.25,5,15,20.00
03/07/2005,06:55,1147.25,1147.25,1147.25,1147.25,0,55,55.00
03/07/2005,06:56,1147.25,1147.25,1147.25,1147.25,0,89,89.00
03/07/2005,06:57,1147.25,1147.25,1147.25,1147.25,0,52,52.00
03/07/2005,06:58,1147.25,1147.50,1147.25,1147.50,2,2,4.00
03/07/2005,06:59,1147.50,1147.50,1147.50,1147.50,62,0,62.00
03/07/2005,07:00,1147.50,1147.50,1147.50,1147.50,19,0,19.00
03/07/2005,07:01,1147.50,1147.50,1147.50,1147.50,33,0,33.00
03/07/2005,07:02,1147.50,1147.50,1147.50,1147.50,82,0,82.00
03/07/2005,07:03,1147.75,1147.75,1147.50,1147.50,5,4,9.00
03/07/2005,07:04,1147.50,1147.50,1147.50,1147.50,0,48,48.00
03/07/2005,07:05,1147.50,1147.50,1147.50,1147.50,0,266,266.00
03/07/2005,07:06,1147.50,1147.50,1147.25,1147.25,0,41,41.00
03/07/2005,07:07,1147.00,1147.00,1147.00,1147.00,0,1,1.00
03/07/2005,07:08,1147.00,1147.00,1147.00,1147.00,0,71,71.00
03/07/2005,07:09,1147.00,1147.25,1147.00,1147.00,6,21,27.00
03/07/2005,07:10,1147.25,1147.25,1147.00,1147.25,18,25,43.00
03/07/2005,07:11,1147.00,1147.00,1147.00,1147.00,0,258,258.00
03/07/2005,07:12,1147.00,1147.25,1147.00,1147.25,72,7,79.00
03/07/2005,07:13,1147.25,1147.25,1147.25,1147.25,3,0,3.00
03/07/2005,07:14,1147.25,1147.50,1147.25,1147.50,74,0,74.00
03/07/2005,07:16,1147.25,1147.50,1147.25,1147.50,1,3,4.00
03/07/2005,07:17,1147.50,1147.50,1147.50,1147.50,189,0,189.00
03/07/2005,07:18,1147.75,1148.00,1147.75,1148.00,251,0,251.00
03/07/2005,07:19,1148.00,1148.00,1148.00,1148.00,36,0,36.00
03/07/2005,07:20,1148.00,1148.00,1148.00,1148.00,36,0,36.00
03/07/2005,07:21,1147.75,1148.00,1147.50,1147.75,44,54,98.00
03/07/2005,07:22,1147.75,1147.75,1147.50,1147.50,13,5,18.00
03/07/2005,07:23,1147.75,1147.75,1147.50,1147.50,4,4,8.00
03/07/2005,07:24,1147.50,1148.00,1147.50,1148.00,125,2,127.00
03/07/2005,07:25,1148.00,1148.00,1147.75,1147.75,4,22,26.00
03/07/2005,07:26,1147.75,1147.75,1147.50,1147.50,33,26,59.00
03/07/2005,07:27,1147.50,1147.50,1147.50,1147.50,0,641,641.00
03/07/2005,07:28,1147.50,1147.50,1147.50,1147.50,0,5,5.00
03/07/2005,07:29,1147.50,1147.75,1147.50,1147.50,3,56,59.00
03/07/2005,07:30,1147.75,1147.75,1147.50,1147.75,139,10,149.00
03/07/2005,07:31,1147.75,1147.75,1147.50,1147.75,5,1,6.00
03/07/2005,07:32,1147.50,1147.75,1147.50,1147.50,1,8,9.00
03/07/2005,07:33,1147.75,1147.75,1147.50,1147.50,2,4,6.00
03/07/2005,07:34,1147.75,1147.75,1147.75,1147.75,6,0,6.00
03/07/2005,07:35,1147.75,1147.75,1147.75,1147.75,6,0,6.00
03/07/2005,07:36,1147.75,1147.75,1147.75,1147.75,2,0,2.00
03/07/2005,07:37,1147.50,1147.50,1147.50,1147.50,0,70,70.00
03/07/2005,07:38,1147.75,1147.75,1147.50,1147.75,9,2,11.00
03/07/2005,07:39,1147.50,1147.50,1147.50,1147.50,0,193,193.00
03/07/2005,07:40,1147.50,1147.75,1147.50,1147.50,5,19,24.00
03/07/2005,07:41,1147.75,1147.75,1147.75,1147.75,13,0,13.00
03/07/2005,07:42,1147.75,1147.75,1147.75,1147.75,1,0,1.00
03/07/2005,07:43,1147.75,1147.75,1147.75,1147.75,3,0,3.00
03/07/2005,07:44,1147.75,1148.50,1147.75,1148.00,859,184,1043.00
03/07/2005,07:45,1148.00,1148.00,1148.00,1148.00,15,0,15.00
03/07/2005,07:46,1148.00,1148.00,1147.50,1147.50,14,390,404.00
03/07/2005,07:47,1147.50,1147.50,1147.25,1147.50,4,197,201.00
03/07/2005,07:48,1147.50,1147.50,1147.25,1147.50,17,1,18.00
03/07/2005,07:49,1147.50,1147.50,1147.50,1147.50,119,0,119.00
03/07/2005,07:50,1147.50,1147.50,1147.50,1147.50,54,0,54.00
03/07/2005,07:52,1147.50,1147.50,1146.75,1146.75,2,675,677.00
03/07/2005,07:53,1147.00,1147.25,1146.75,1147.00,144,139,283.00
03/07/2005,07:54,1146.75,1147.00,1146.75,1147.00,2,8,10.00
03/07/2005,07:55,1146.75,1147.00,1146.75,1147.00,4,31,35.00
03/07/2005,07:56,1147.00,1147.00,1146.75,1146.75,16,26,42.00
03/07/2005,07:57,1147.00,1147.00,1146.75,1146.75,7,4,11.00
03/07/2005,07:58,1146.75,1147.00,1146.50,1146.75,157,331,488.00
03/07/2005,07:59,1147.00,1147.25,1147.00,1147.25,181,0,181.00
03/07/2005,08:00,1147.00,1147.25,1147.00,1147.00,20,12,32.00
03/07/2005,08:01,1147.25,1147.25,1147.25,1147.25,1,0,1.00
03/07/2005,08:02,1147.25,1147.25,1147.25,1147.25,4,0,4.00
03/07/2005,08:03,1147.25,1147.25,1147.25,1147.25,1,0,1.00
03/07/2005,08:04,1147.00,1147.25,1147.00,1147.25,4,3,7.00
03/07/2005,08:05,1147.25,1147.25,1146.75,1147.00,120,302,422.00
03/07/2005,08:06,1147.00,1147.25,1147.00,1147.25,123,4,127.00
03/07/2005,08:07,1147.25,1147.25,1147.00,1147.00,3,275,278.00
03/07/2005,08:08,1147.25,1147.25,1147.00,1147.00,1,2,3.00
03/07/2005,08:09,1147.25,1147.25,1147.25,1147.25,1,0,1.00
03/07/2005,08:10,1147.25,1147.50,1147.00,1147.25,136,2,138.00
03/07/2005,08:11,1147.50,1148.00,1147.50,1147.75,1343,311,1654.00
03/07/2005,08:12,1147.75,1147.75,1147.75,1147.75,0,30,30.00
03/07/2005,08:13,1147.75,1147.75,1147.75,1147.75,0,145,145.00
03/07/2005,08:14,1147.75,1148.00,1147.75,1148.00,2,53,55.00
03/07/2005,08:15,1148.00,1148.00,1147.75,1147.75,3,87,90.00
03/07/2005,08:16,1147.75,1147.75,1147.50,1147.50,0,18,18.00
03/07/2005,08:17,1147.50,1147.50,1147.50,1147.50,0,102,102.00
03/07/2005,08:18,1147.75,1147.75,1147.50,1147.50,5,2,7.00
03/07/2005,08:19,1147.50,1147.50,1147.50,1147.50,0,7,7.00
03/07/2005,08:20,1147.50,1147.75,1147.50,1147.50,1,330,331.00
03/07/2005,08:21,1147.50,1147.75,1147.50,1147.50,10,350,360.00
03/07/2005,08:22,1147.25,1147.50,1147.25,1147.25,3,31,34.00
03/07/2005,08:23,1147.25,1147.50,1147.25,1147.25,2,28,30.00
03/07/2005,08:24,1147.25,1147.50,1147.25,1147.25,10,29,39.00
03/07/2005,08:25,1147.25,1147.50,1147.00,1147.00,2,435,437.00
03/07/2005,08:26,1147.00,1147.00,1146.75,1147.00,96,133,229.00
03/07/2005,08:27,1147.00,1147.00,1146.50,1146.75,64,613,677.00
03/07/2005,08:28,1146.75,1147.00,1146.75,1146.75,309,1,310.00
03/07/2005,08:29,1147.00,1147.00,1146.75,1146.75,12,248,260.00
03/07/2005,08:30,1146.75,1147.00,1146.50,1146.75,214,874,1088.00
03/07/2005,08:31,1146.75,1146.75,1146.25,1146.75,3026,2827,5853.00
03/07/2005,08:32,1146.75,1146.75,1146.25,1146.25,1707,2298,4005.00
03/07/2005,08:33,1146.50,1146.50,1146.25,1146.50,631,801,1432.00
03/07/2005,08:34,1146.50,1147.00,1146.25,1147.00,2775,225,3000.00
03/07/2005,08:35,1147.00,1147.75,1147.00,1147.50,2983,1315,4298.00
03/07/2005,08:36,1147.50,1148.00,1147.50,1147.75,1884,575,2459.00
03/07/2005,08:37,1147.75,1148.25,1147.50,1148.00,1664,908,2572.00
03/07/2005,08:38,1148.00,1148.25,1147.75,1148.00,1539,802,2341.00
03/07/2005,08:39,1147.75,1148.00,1147.50,1147.75,571,1766,2337.00
03/07/2005,08:40,1147.75,1148.00,1147.50,1148.00,789,378,1167.00
03/07/2005,08:41,1147.75,1148.00,1147.50,1147.75,360,314,674.00
03/07/2005,08:42,1147.50,1148.50,1147.25,1148.50,2361,1641,4002.00
03/07/2005,08:43,1148.25,1148.75,1148.00,1148.50,3795,985,4780.00
03/07/2005,08:44,1148.50,1148.75,1148.25,1148.75,1227,1917,3144.00
03/07/2005,08:45,1148.75,1148.75,1148.25,1148.75,1344,1173,2517.00
03/07/2005,08:46,1148.75,1149.25,1148.50,1149.00,3719,994,4713.00
03/07/2005,08:47,1149.00,1149.00,1148.25,1148.25,1482,2194,3676.00
03/07/2005,08:48,1148.50,1148.50,1148.00,1148.25,728,1064,1792.00
03/07/2005,08:49,1148.25,1148.50,1147.75,1147.75,799,1477,2276.00
03/07/2005,08:50,1147.75,1148.00,1147.75,1148.00,209,71,280.00
03/07/2005,08:51,1148.00,1148.00,1147.25,1147.25,602,3304,3906.00
03/07/2005,08:52,1147.50,1147.75,1147.25,1147.50,645,736,1381.00
03/07/2005,08:53,1147.50,1147.75,1147.25,1147.75,1884,134,2018.00
03/07/2005,08:54,1147.75,1148.25,1147.50,1148.00,1847,1463,3310.00
03/07/2005,08:55,1148.00,1148.75,1148.00,1148.75,1749,950,2699.00
03/07/2005,08:56,1148.75,1149.25,1148.50,1149.00,3169,263,3432.00
03/07/2005,08:57,1149.00,1149.75,1148.50,1149.75,3970,1380,5350.00
03/07/2005,08:58,1149.50,1149.75,1149.00,1149.00,778,1199,1977.00
03/07/2005,08:59,1149.00,1149.50,1148.75,1149.00,1169,1119,2288.00
03/07/2005,09:00,1149.00,1149.25,1148.75,1149.00,610,47,657.00
03/07/2005,09:01,1149.25,1149.50,1149.00,1149.00,538,402,940.00
03/07/2005,09:02,1149.25,1149.50,1148.75,1149.25,493,634,1127.00
03/07/2005,09:03,1149.00,1149.25,1148.50,1148.75,421,741,1162.00
03/07/2005,09:04,1148.75,1150.00,1148.50,1149.75,2014,868,2882.00
03/07/2005,09:05,1149.75,1150.25,1149.25,1150.00,2071,931,3002.00
03/07/2005,09:06,1150.25,1150.25,1149.75,1150.00,1312,943,2255.00
03/07/2005,09:07,1150.00,1150.25,1149.75,1149.75,481,946,1427.00
03/07/2005,09:08,1150.00,1150.00,1149.75,1149.75,621,101,722.00
03/07/2005,09:09,1150.00,1150.25,1149.75,1149.75,630,166,796.00
03/07/2005,09:10,1149.75,1150.25,1149.50,1150.00,610,870,1480.00
03/07/2005,09:11,1150.25,1151.00,1150.00,1150.75,5550,1782,7332.00
03/07/2005,09:12,1150.75,1150.75,1150.25,1150.50,1369,735,2104.00
03/07/2005,09:13,1150.25,1150.50,1150.00,1150.00,2017,1367,3384.00
03/07/2005,09:14,1150.00,1151.00,1150.00,1150.75,2215,1048,3263.00
03/07/2005,09:15,1150.50,1150.75,1150.25,1150.50,1330,1266,2596.00
03/07/2005,09:16,1150.50,1151.00,1150.50,1151.00,980,748,1728.00
03/07/2005,09:17,1151.00,1151.25,1150.25,1150.25,1601,2207,3808.00
03/07/2005,09:18,1150.25,1150.75,1150.00,1150.25,1490,621,2111.00
03/07/2005,09:19,1150.50,1150.50,1149.50,1149.50,185,1985,2170.00
03/07/2005,09:20,1149.75,1149.75,1149.25,1149.50,1290,1513,2803.00
03/07/2005,09:21,1149.75,1149.75,1149.25,1149.75,542,305,847.00
03/07/2005,09:22,1149.50,1149.75,1149.00,1149.00,465,1676,2141.00
03/07/2005,09:23,1149.00,1149.50,1149.00,1149.25,1493,590,2083.00
03/07/2005,09:24,1149.25,1149.50,1149.00,1149.50,554,926,1480.00
03/07/2005,09:25,1149.50,1149.50,1149.25,1149.50,109,662,771.00
03/07/2005,09:26,1149.50,1149.50,1149.25,1149.25,289,96,385.00
03/07/2005,09:27,1149.50,1149.75,1149.25,1149.50,758,906,1664.00
03/07/2005,09:28,1149.50,1149.50,1149.25,1149.50,124,32,156.00
03/07/2005,09:29,1149.50,1149.75,1149.25,1149.50,325,91,416.00
03/07/2005,09:30,1149.75,1149.75,1148.50,1148.75,730,2742,3472.00
03/07/2005,09:31,1148.75,1149.00,1148.50,1149.00,851,736,1587.00
03/07/2005,09:32,1149.00,1149.25,1148.75,1149.00,1243,476,1719.00
03/07/2005,09:33,1149.25,1149.75,1148.75,1149.00,2141,1610,3751.00
03/07/2005,09:34,1148.75,1149.25,1148.75,1148.75,1714,438,2152.00
03/07/2005,09:35,1149.00,1149.25,1148.75,1149.00,326,75,401.00
03/07/2005,09:36,1149.00,1149.25,1148.75,1149.00,82,289,371.00
03/07/2005,09:37,1149.00,1149.00,1148.50,1148.50,667,293,960.00
03/07/2005,09:38,1148.50,1148.75,1148.25,1148.50,1100,781,1881.00
03/07/2005,09:39,1148.50,1148.75,1148.50,1148.50,405,890,1295.00
03/07/2005,09:40,1148.50,1149.00,1148.25,1148.75,1720,121,1841.00
03/07/2005,09:41,1148.75,1149.00,1148.50,1148.75,504,1402,1906.00
03/07/2005,09:42,1148.75,1148.75,1148.50,1148.50,229,17,246.00
03/07/2005,09:43,1148.75,1149.25,1148.50,1149.00,1128,211,1339.00
03/07/2005,09:44,1149.25,1149.25,1149.00,1149.25,188,94,282.00
03/07/2005,09:45,1149.00,1149.25,1148.75,1149.00,745,1063,1808.00
03/07/2005,09:46,1149.25,1150.00,1149.00,1149.75,3336,1146,4482.00
03/07/2005,09:47,1149.75,1150.00,1149.50,1149.75,723,135,858.00
03/07/2005,09:48,1150.00,1150.00,1149.00,1149.00,248,1398,1646.00
03/07/2005,09:49,1149.25,1149.25,1149.00,1149.00,407,169,576.00
03/07/2005,09:50,1149.25,1149.25,1148.75,1149.25,1037,493,1530.00
03/07/2005,09:51,1149.25,1149.25,1149.00,1149.25,451,301,752.00
03/07/2005,09:52,1149.25,1149.50,1149.00,1149.00,218,806,1024.00
03/07/2005,09:53,1149.00,1149.25,1148.50,1148.50,216,1645,1861.00
03/07/2005,09:54,1148.50,1149.00,1148.25,1148.50,1354,1765,3119.00
03/07/2005,09:55,1148.50,1148.75,1148.25,1148.50,565,647,1212.00
03/07/2005,09:56,1148.50,1148.75,1148.25,1148.25,318,1176,1494.00
03/07/2005,09:57,1148.25,1148.50,1148.00,1148.25,1051,3647,4698.00
03/07/2005,09:58,1148.25,1148.50,1148.00,1148.25,722,358,1080.00
03/07/2005,09:59,1148.50,1148.75,1148.25,1148.50,1520,629,2149.00
03/07/2005,10:00,1148.50,1148.50,1148.25,1148.50,482,594,1076.00
03/07/2005,10:01,1148.50,1148.75,1148.25,1148.75,524,68,592.00
03/07/2005,10:02,1148.50,1149.00,1148.50,1149.00,519,118,637.00
03/07/2005,10:03,1149.00,1149.00,1148.75,1149.00,1032,341,1373.00
03/07/2005,10:04,1149.00,1149.25,1148.75,1149.00,791,432,1223.00
03/07/2005,10:05,1148.75,1149.00,1148.75,1149.00,384,176,560.00
03/07/2005,10:06,1148.75,1149.00,1148.75,1149.00,172,441,613.00
03/07/2005,10:07,1148.75,1149.00,1148.75,1148.75,442,38,480.00
03/07/2005,10:08,1149.00,1149.00,1148.50,1148.75,169,1306,1475.00
03/07/2005,10:09,1148.75,1149.00,1148.50,1148.75,407,232,639.00
03/07/2005,10:10,1148.75,1149.25,1148.75,1149.25,1171,73,1244.00
03/07/2005,10:11,1149.25,1149.25,1149.00,1149.25,85,133,218.00
03/07/2005,10:12,1149.00,1149.50,1149.00,1149.25,599,39,638.00
03/07/2005,10:13,1149.50,1150.00,1149.50,1150.00,3252,136,3388.00
03/07/2005,10:14,1150.00,1150.75,1150.00,1150.50,2266,527,2793.00
03/07/2005,10:15,1150.50,1150.50,1150.25,1150.50,2175,342,2517.00
03/07/2005,10:16,1150.50,1150.50,1150.25,1150.25,121,207,328.00
03/07/2005,10:17,1150.50,1150.75,1150.25,1150.50,1468,1286,2754.00
03/07/2005,10:18,1150.50,1150.75,1150.25,1150.25,29,1172,1201.00
03/07/2005,10:19,1150.25,1150.50,1150.00,1150.00,671,838,1509.00
03/07/2005,10:20,1150.00,1150.25,1149.75,1150.00,109,743,852.00
03/07/2005,10:21,1150.00,1150.25,1150.00,1150.00,8,40,48.00
03/07/2005,10:22,1150.25,1150.25,1150.00,1150.00,28,30,58.00
03/07/2005,10:23,1150.00,1150.75,1150.00,1150.50,2048,554,2602.00
03/07/2005,10:24,1150.75,1151.00,1150.50,1150.50,1411,230,1641.00
03/07/2005,10:25,1150.50,1151.00,1150.50,1150.50,1578,1564,3142.00
03/07/2005,10:26,1150.50,1150.75,1150.25,1150.50,127,1405,1532.00
03/07/2005,10:27,1150.50,1150.50,1150.25,1150.50,1167,70,1237.00
03/07/2005,10:28,1150.50,1150.75,1150.25,1150.50,600,27,627.00
03/07/2005,10:29,1150.50,1151.00,1150.50,1151.00,2903,216,3119.00
03/07/2005,10:30,1151.00,1151.75,1150.75,1151.50,4633,689,5322.00
03/07/2005,10:31,1151.25,1151.50,1150.75,1150.75,450,3613,4063.00
03/07/2005,10:32,1151.00,1151.25,1150.75,1151.00,893,403,1296.00
03/07/2005,10:33,1151.00,1151.25,1150.75,1151.00,143,318,461.00
03/07/2005,10:34,1150.75,1151.25,1150.75,1151.25,519,90,609.00
03/07/2005,10:35,1151.00,1152.25,1151.00,1152.25,3341,709,4050.00
03/07/2005,10:36,1152.25,1152.75,1152.00,1152.50,5584,2305,7889.00
03/07/2005,10:37,1152.50,1152.50,1152.25,1152.50,1306,382,1688.00
03/07/2005,10:38,1152.50,1152.50,1152.25,1152.50,1211,107,1318.00
03/07/2005,10:39,1152.50,1152.50,1152.00,1152.25,357,1061,1418.00
03/07/2005,10:40,1152.50,1152.50,1152.25,1152.50,112,743,855.00
03/07/2005,10:41,1152.25,1152.50,1151.50,1151.75,294,1717,2011.00
03/07/2005,10:42,1151.50,1152.00,1151.50,1151.75,977,253,1230.00
03/07/2005,10:43,1151.75,1152.50,1151.75,1152.25,1518,250,1768.00
03/07/2005,10:44,1152.25,1152.25,1152.00,1152.25,325,356,681.00
03/07/2005,10:45,1152.00,1152.75,1151.75,1152.50,2206,1019,3225.00
03/07/2005,10:46,1152.50,1152.75,1151.75,1151.75,1400,1743,3143.00
03/07/2005,10:47,1151.75,1152.00,1151.50,1151.50,188,1042,1230.00
03/07/2005,10:48,1151.50,1151.75,1151.25,1151.50,308,263,571.00
03/07/2005,10:49,1151.50,1152.00,1151.50,1151.75,866,347,1213.00
03/07/2005,10:50,1151.75,1152.00,1151.75,1151.75,11,189,200.00
03/07/2005,10:51,1151.75,1152.00,1151.50,1151.50,61,232,293.00
03/07/2005,10:52,1151.75,1151.75,1151.50,1151.50,20,157,177.00
03/07/2005,10:53,1151.50,1151.75,1151.00,1151.00,44,1340,1384.00
03/07/2005,10:54,1151.00,1151.25,1150.50,1151.00,455,2101,2556.00
03/07/2005,10:55,1150.75,1151.25,1150.75,1151.00,903,165,1068.00
03/07/2005,10:56,1151.25,1151.25,1151.00,1151.00,35,43,78.00
03/07/2005,10:57,1151.00,1151.50,1151.00,1151.50,450,113,563.00
03/07/2005,10:58,1151.50,1152.00,1151.25,1151.75,1080,439,1519.00
03/07/2005,10:59,1151.75,1151.75,1151.25,1151.25,75,569,644.00
03/07/2005,11:00,1151.25,1151.50,1150.50,1150.75,61,1361,1422.00
03/07/2005,11:01,1150.75,1151.00,1150.50,1151.00,255,212,467.00
03/07/2005,11:02,1150.75,1151.25,1150.75,1151.25,172,75,247.00
03/07/2005,11:03,1151.25,1151.75,1151.00,1151.75,728,65,793.00
03/07/2005,11:04,1151.50,1151.75,1151.25,1151.25,431,496,927.00
03/07/2005,11:05,1151.50,1151.50,1151.25,1151.25,89,145,234.00
03/07/2005,11:06,1151.50,1151.75,1151.50,1151.50,272,524,796.00
03/07/2005,11:07,1151.50,1152.00,1151.50,1151.75,417,189,606.00
03/07/2005,11:08,1151.75,1151.75,1151.25,1151.75,174,78,252.00
03/07/2005,11:09,1151.75,1151.75,1151.25,1151.50,54,114,168.00
03/07/2005,11:10,1151.25,1151.50,1150.50,1151.00,403,1261,1664.00
03/07/2005,11:11,1150.75,1152.00,1150.75,1151.50,2060,386,2446.00
03/07/2005,11:12,1151.75,1151.75,1151.25,1151.50,547,251,798.00
03/07/2005,11:13,1151.25,1151.75,1151.00,1151.50,157,294,451.00
03/07/2005,11:14,1151.50,1151.50,1151.25,1151.25,5,103,108.00
03/07/2005,11:15,1151.25,1152.00,1151.25,1151.75,579,66,645.00
03/07/2005,11:16,1152.00,1152.00,1151.50,1151.75,617,202,819.00
03/07/2005,11:17,1151.75,1152.00,1151.50,1151.75,240,28,268.00
03/07/2005,11:18,1151.75,1152.00,1151.50,1151.50,26,111,137.00
03/07/2005,11:19,1151.50,1151.75,1151.50,1151.50,4,126,130.00
03/07/2005,11:20,1151.50,1151.75,1151.50,1151.75,211,87,298.00
03/07/2005,11:21,1152.00,1152.00,1151.50,1151.50,78,567,645.00
03/07/2005,11:22,1151.50,1151.75,1151.50,1151.75,71,292,363.00
03/07/2005,11:23,1151.75,1152.00,1151.75,1151.75,550,182,732.00
03/07/2005,11:24,1152.00,1152.00,1151.75,1151.75,4,73,77.00
03/07/2005,11:25,1151.75,1152.50,1151.50,1152.25,2173,465,2638.00
03/07/2005,11:26,1152.50,1152.75,1152.25,1152.50,893,338,1231.00
03/07/2005,11:27,1152.25,1152.50,1152.25,1152.50,114,60,174.00
03/07/2005,11:28,1152.50,1152.75,1152.25,1152.50,1056,813,1869.00
03/07/2005,11:29,1152.50,1152.50,1152.00,1152.00,12,338,350.00
03/07/2005,11:30,1152.00,1152.25,1151.75,1151.75,250,640,890.00
03/07/2005,11:31,1151.75,1152.00,1151.75,1152.00,396,62,458.00
03/07/2005,11:32,1152.00,1152.50,1152.00,1152.00,483,667,1150.00
03/07/2005,11:33,1152.00,1152.00,1151.00,1151.25,152,2536,2688.00
03/07/2005,11:34,1151.50,1151.50,1151.25,1151.50,55,227,282.00
03/07/2005,11:35,1151.50,1151.50,1150.75,1151.00,174,1160,1334.00
03/07/2005,11:36,1151.00,1152.00,1151.00,1151.75,1090,457,1547.00
03/07/2005,11:37,1152.00,1152.00,1151.75,1151.75,58,246,304.00
03/07/2005,11:38,1151.75,1152.00,1151.75,1151.75,10,606,616.00
03/07/2005,11:39,1151.75,1152.00,1151.75,1152.00,137,305,442.00
03/07/2005,11:40,1152.00,1152.25,1151.00,1151.00,1121,1504,2625.00
03/07/2005,11:41,1151.00,1151.50,1151.00,1151.50,955,144,1099.00
03/07/2005,11:42,1151.50,1151.50,1150.25,1150.50,640,3650,4290.00
03/07/2005,11:43,1150.75,1150.75,1150.50,1150.75,284,408,692.00
03/07/2005,11:44,1150.75,1151.00,1150.50,1151.00,213,24,237.00
03/07/2005,11:45,1151.00,1151.00,1150.75,1151.00,122,13,135.00
03/07/2005,11:46,1151.00,1151.00,1150.75,1151.00,40,77,117.00
03/07/2005,11:47,1150.75,1151.00,1150.75,1151.00,54,513,567.00
03/07/2005,11:48,1150.75,1151.00,1150.75,1151.00,97,14,111.00
03/07/2005,11:49,1150.75,1151.00,1150.75,1150.75,12,16,28.00
03/07/2005,11:50,1150.75,1151.00,1150.75,1150.75,52,26,78.00
03/07/2005,11:51,1150.75,1151.50,1150.75,1151.25,1395,271,1666.00
03/07/2005,11:52,1151.25,1151.75,1151.00,1151.50,757,157,914.00
03/07/2005,11:53,1151.50,1151.50,1151.25,1151.50,528,85,613.00
03/07/2005,11:54,1151.50,1151.50,1151.25,1151.50,177,40,217.00
03/07/2005,11:55,1151.25,1151.25,1150.75,1150.75,69,988,1057.00
03/07/2005,11:56,1150.75,1151.00,1150.75,1151.00,17,371,388.00
03/07/2005,11:57,1151.00,1151.00,1150.50,1150.50,44,935,979.00
03/07/2005,11:58,1150.50,1150.75,1150.50,1150.50,286,135,421.00
03/07/2005,11:59,1150.50,1151.00,1150.50,1150.75,423,13,436.00
03/07/2005,12:00,1150.75,1151.00,1150.75,1150.75,46,58,104.00
03/07/2005,12:01,1151.00,1151.00,1150.75,1150.75,18,9,27.00
03/07/2005,12:02,1151.00,1151.50,1151.00,1151.50,1389,100,1489.00
03/07/2005,12:03,1151.25,1151.50,1151.25,1151.25,14,21,35.00
03/07/2005,12:04,1151.50,1151.50,1151.25,1151.25,22,7,29.00
03/07/2005,12:05,1151.50,1151.75,1151.25,1151.50,622,1349,1971.00
03/07/2005,12:06,1151.50,1151.50,1150.25,1150.75,355,3306,3661.00
03/07/2005,12:07,1150.75,1151.00,1150.50,1150.75,338,164,502.00
03/07/2005,12:08,1150.75,1151.25,1150.50,1151.00,359,139,498.00
03/07/2005,12:09,1151.25,1151.25,1151.00,1151.25,24,35,59.00
03/07/2005,12:10,1151.25,1151.25,1151.00,1151.00,65,379,444.00
03/07/2005,12:11,1151.25,1151.50,1151.00,1151.50,1134,240,1374.00
03/07/2005,12:12,1151.50,1151.50,1150.75,1151.00,267,999,1266.00
03/07/2005,12:13,1151.00,1151.00,1150.75,1151.00,81,10,91.00
03/07/2005,12:14,1151.00,1151.25,1151.00,1151.25,251,27,278.00
03/07/2005,12:15,1151.25,1151.25,1151.00,1151.25,10,67,77.00
03/07/2005,12:16,1151.25,1151.50,1151.00,1151.25,833,142,975.00
03/07/2005,12:17,1151.25,1151.25,1150.00,1150.00,596,2022,2618.00
03/07/2005,12:18,1150.00,1150.50,1150.00,1150.25,351,280,631.00
03/07/2005,12:19,1150.25,1150.75,1150.25,1150.50,344,830,1174.00
03/07/2005,12:20,1150.50,1150.50,1150.25,1150.50,345,339,684.00
03/07/2005,12:21,1150.25,1150.50,1150.00,1150.00,192,545,737.00
03/07/2005,12:22,1150.00,1150.50,1150.00,1150.25,305,360,665.00
03/07/2005,12:23,1150.25,1150.50,1150.00,1150.25,91,144,235.00
03/07/2005,12:24,1150.25,1150.50,1150.25,1150.50,117,69,186.00
03/07/2005,12:25,1150.50,1150.50,1150.25,1150.50,818,79,897.00
03/07/2005,12:26,1150.25,1150.25,1149.75,1150.00,781,1096,1877.00
03/07/2005,12:27,1150.00,1150.25,1149.75,1150.00,312,566,878.00
03/07/2005,12:28,1149.75,1150.00,1149.75,1149.75,797,108,905.00
03/07/2005,12:29,1150.00,1150.25,1149.75,1150.00,404,168,572.00
03/07/2005,12:30,1150.00,1150.25,1149.75,1150.25,257,203,460.00
03/07/2005,12:31,1150.00,1150.25,1149.75,1150.25,508,1044,1552.00
03/07/2005,12:32,1150.25,1150.25,1150.00,1150.25,43,333,376.00
03/07/2005,12:33,1150.25,1150.75,1150.25,1150.75,1448,87,1535.00
03/07/2005,12:34,1150.50,1150.75,1150.50,1150.50,118,11,129.00
03/07/2005,12:35,1150.50,1150.75,1150.50,1150.50,17,445,462.00
03/07/2005,12:36,1150.50,1150.75,1150.25,1150.50,12,919,931.00
03/07/2005,12:37,1150.25,1150.50,1150.25,1150.25,2,236,238.00
03/07/2005,12:38,1150.25,1150.50,1150.25,1150.50,101,95,196.00
03/07/2005,12:39,1150.25,1150.75,1150.25,1150.50,59,43,102.00
03/07/2005,12:40,1150.50,1150.75,1150.50,1150.50,127,23,150.00
03/07/2005,12:41,1150.50,1150.75,1150.50,1150.50,7,14,21.00
03/07/2005,12:42,1150.50,1150.75,1150.50,1150.75,17,122,139.00
03/07/2005,12:43,1150.75,1150.75,1150.50,1150.50,13,92,105.00
03/07/2005,12:44,1150.50,1150.75,1150.50,1150.50,6,310,316.00
03/07/2005,12:45,1150.50,1150.75,1150.50,1150.50,10,151,161.00
03/07/2005,12:46,1150.50,1150.50,1150.25,1150.25,109,561,670.00
03/07/2005,12:47,1150.25,1150.25,1149.75,1150.25,398,463,861.00
03/07/2005,12:48,1150.00,1150.25,1150.00,1150.00,11,599,610.00
03/07/2005,12:49,1150.25,1150.25,1150.00,1150.00,138,237,375.00
03/07/2005,12:50,1150.00,1150.25,1150.00,1150.00,7,115,122.00
03/07/2005,12:51,1150.00,1151.50,1150.00,1151.00,3309,514,3823.00
03/07/2005,12:52,1151.00,1151.25,1151.00,1151.25,73,200,273.00
03/07/2005,12:53,1151.25,1151.25,1150.00,1150.50,162,1912,2074.00
03/07/2005,12:54,1150.25,1150.50,1149.75,1150.00,909,624,1533.00
03/07/2005,12:55,1150.00,1150.25,1149.50,1150.00,1235,1095,2330.00
03/07/2005,12:56,1150.00,1150.25,1149.75,1149.75,320,350,670.00
03/07/2005,12:57,1150.00,1150.25,1149.50,1150.25,1447,1101,2548.00
03/07/2005,12:58,1150.00,1150.25,1150.00,1150.25,147,44,191.00
03/07/2005,12:59,1150.25,1151.00,1150.25,1151.00,1499,173,1672.00
03/07/2005,13:00,1150.75,1151.00,1150.50,1150.75,477,415,892.00
03/07/2005,13:01,1150.75,1151.00,1150.50,1150.75,402,155,557.00
03/07/2005,13:02,1150.75,1150.75,1150.50,1150.75,16,10,26.00
03/07/2005,13:03,1150.75,1150.75,1150.25,1150.25,33,489,522.00
03/07/2005,13:04,1150.50,1151.25,1150.50,1151.25,1060,40,1100.00
03/07/2005,13:05,1151.25,1151.25,1150.75,1151.00,641,648,1289.00
03/07/2005,13:06,1151.25,1151.25,1150.75,1151.00,278,9,287.00
03/07/2005,13:07,1151.00,1151.25,1151.00,1151.00,379,394,773.00
03/07/2005,13:08,1151.00,1151.00,1150.50,1150.75,22,545,567.00
03/07/2005,13:09,1150.75,1151.00,1150.75,1150.75,235,45,280.00
03/07/2005,13:10,1150.75,1151.00,1150.50,1150.50,74,237,311.00
03/07/2005,13:11,1150.50,1150.75,1150.00,1150.50,982,577,1559.00
03/07/2005,13:12,1150.25,1150.75,1150.00,1150.00,196,531,727.00
03/07/2005,13:13,1150.25,1150.25,1150.25,1150.25,160,0,160.00
03/07/2005,13:14,1150.25,1150.75,1150.00,1150.50,642,334,976.00
03/07/2005,13:15,1150.25,1150.75,1150.25,1150.50,279,402,681.00
03/07/2005,13:16,1150.50,1150.75,1150.50,1150.50,112,313,425.00
03/07/2005,13:17,1150.50,1151.00,1150.50,1150.75,508,156,664.00
03/07/2005,13:18,1150.75,1150.75,1150.25,1150.25,0,328,328.00
03/07/2005,13:19,1150.50,1150.50,1150.25,1150.50,87,30,117.00
03/07/2005,13:20,1150.50,1150.50,1149.00,1149.50,1375,5002,6377.00
03/07/2005,13:21,1149.50,1149.75,1149.25,1149.75,145,321,466.00
03/07/2005,13:22,1149.75,1150.25,1149.75,1150.25,1094,173,1267.00
03/07/2005,13:23,1150.00,1150.00,1149.50,1149.75,44,1133,1177.00
03/07/2005,13:24,1149.75,1149.75,1149.50,1149.75,109,48,157.00
03/07/2005,13:25,1149.75,1149.75,1148.75,1149.00,298,2376,2674.00
03/07/2005,13:26,1149.00,1149.25,1148.25,1148.75,288,3048,3336.00
03/07/2005,13:27,1148.75,1148.75,1148.50,1148.75,141,511,652.00
03/07/2005,13:28,1148.50,1149.00,1148.50,1148.50,658,1454,2112.00
03/07/2005,13:29,1148.50,1148.50,1147.75,1148.25,2288,3485,5773.00
03/07/2005,13:30,1148.25,1148.50,1148.25,1148.25,477,432,909.00
03/07/2005,13:31,1148.25,1148.75,1148.25,1148.75,810,170,980.00
03/07/2005,13:32,1148.75,1148.75,1148.50,1148.75,138,46,184.00
03/07/2005,13:33,1148.75,1149.50,1148.50,1149.50,1866,66,1932.00
03/07/2005,13:34,1149.25,1149.50,1149.00,1149.25,961,664,1625.00
03/07/2005,13:35,1149.25,1149.25,1149.00,1149.25,130,1785,1915.00
03/07/2005,13:36,1149.25,1149.25,1149.00,1149.00,23,100,123.00
03/07/2005,13:37,1149.25,1149.25,1149.00,1149.25,1246,9,1255.00
03/07/2005,13:38,1149.25,1149.25,1149.00,1149.00,229,1403,1632.00
03/07/2005,13:39,1149.00,1149.25,1149.00,1149.25,74,300,374.00
03/07/2005,13:40,1149.00,1149.50,1148.75,1149.50,536,499,1035.00
03/07/2005,13:41,1149.50,1150.00,1149.50,1149.75,1812,128,1940.00
03/07/2005,13:42,1149.75,1149.75,1149.25,1149.50,203,747,950.00
03/07/2005,13:43,1149.75,1150.75,1149.50,1150.50,3980,1197,5177.00
03/07/2005,13:44,1150.50,1150.50,1150.00,1150.00,62,322,384.00
03/07/2005,13:45,1150.25,1150.25,1150.00,1150.00,24,34,58.00
03/07/2005,13:46,1150.00,1150.50,1150.00,1150.50,763,177,940.00
03/07/2005,13:47,1150.25,1150.75,1150.25,1150.50,399,260,659.00
03/07/2005,13:48,1150.50,1150.50,1150.25,1150.50,56,70,126.00
03/07/2005,13:49,1150.50,1150.50,1150.25,1150.25,5,450,455.00
03/07/2005,13:50,1150.25,1150.50,1150.00,1150.00,351,309,660.00
03/07/2005,13:51,1150.00,1150.00,1149.75,1150.00,26,725,751.00
03/07/2005,13:52,1149.75,1150.00,1149.75,1150.00,12,60,72.00
03/07/2005,13:53,1149.75,1150.00,1149.75,1149.75,11,27,38.00
03/07/2005,13:54,1149.75,1150.00,1149.75,1149.75,341,47,388.00
03/07/2005,13:55,1150.00,1150.00,1149.75,1150.00,175,39,214.00
03/07/2005,13:56,1150.00,1150.00,1149.25,1149.50,200,429,629.00
03/07/2005,13:57,1149.50,1149.75,1149.50,1149.75,192,19,211.00
03/07/2005,13:58,1149.75,1149.75,1149.25,1149.25,79,370,449.00
03/07/2005,13:59,1149.25,1150.50,1149.25,1150.50,1618,248,1866.00
03/07/2005,14:00,1150.25,1150.50,1150.00,1150.25,137,216,353.00
03/07/2005,14:01,1150.25,1150.25,1149.75,1149.75,261,1239,1500.00
03/07/2005,14:02,1150.00,1150.25,1149.75,1150.25,532,31,563.00
03/07/2005,14:03,1150.25,1150.25,1150.00,1150.25,177,107,284.00
03/07/2005,14:04,1150.25,1150.50,1150.25,1150.50,146,81,227.00
03/07/2005,14:05,1150.25,1150.50,1150.00,1150.00,131,215,346.00
03/07/2005,14:06,1150.25,1150.25,1149.75,1150.25,1303,567,1870.00
03/07/2005,14:07,1150.25,1150.50,1149.75,1149.75,251,842,1093.00
03/07/2005,14:08,1150.00,1150.50,1150.00,1150.50,1265,101,1366.00
03/07/2005,14:09,1150.25,1150.50,1150.00,1150.25,55,369,424.00
03/07/2005,14:10,1150.25,1150.25,1150.00,1150.00,23,143,166.00
03/07/2005,14:11,1150.25,1150.25,1150.00,1150.25,59,25,84.00
03/07/2005,14:12,1150.00,1150.25,1150.00,1150.00,526,178,704.00
03/07/2005,14:13,1150.00,1150.25,1150.00,1150.00,27,97,124.00
03/07/2005,14:14,1150.00,1150.25,1149.75,1150.00,234,193,427.00
03/07/2005,14:15,1150.00,1150.25,1150.00,1150.00,56,44,100.00
03/07/2005,14:16,1150.00,1150.25,1150.00,1150.00,2,334,336.00
03/07/2005,14:17,1150.00,1150.50,1149.75,1150.25,816,108,924.00
03/07/2005,14:18,1150.50,1150.50,1150.25,1150.50,85,74,159.00
03/07/2005,14:19,1150.50,1150.50,1150.25,1150.50,33,25,58.00
03/07/2005,14:20,1150.50,1150.50,1150.25,1150.50,31,28,59.00
03/07/2005,14:21,1150.25,1151.50,1150.25,1151.50,3947,413,4360.00
03/07/2005,14:22,1151.25,1151.50,1151.00,1151.25,582,661,1243.00
03/07/2005,14:23,1151.25,1151.25,1151.00,1151.00,170,105,275.00
03/07/2005,14:24,1151.25,1151.25,1151.00,1151.00,107,111,218.00
03/07/2005,14:25,1151.25,1151.50,1151.00,1151.25,936,323,1259.00
03/07/2005,14:26,1151.50,1151.50,1151.00,1151.00,359,254,613.00
03/07/2005,14:27,1151.25,1151.50,1151.00,1151.25,543,76,619.00
03/07/2005,14:28,1151.25,1151.50,1151.00,1151.25,540,260,800.00
03/07/2005,14:29,1151.25,1151.25,1150.50,1151.00,339,999,1338.00
03/07/2005,14:30,1150.75,1150.75,1150.25,1150.25,137,520,657.00
03/07/2005,14:31,1150.25,1150.50,1149.50,1149.50,820,2840,3660.00
03/07/2005,14:32,1149.50,1149.75,1148.25,1148.75,1269,3772,5041.00
03/07/2005,14:33,1148.75,1148.75,1148.00,1148.25,1600,2582,4182.00
03/07/2005,14:34,1148.25,1148.50,1148.00,1148.50,849,741,1590.00
03/07/2005,14:35,1148.50,1148.75,1148.25,1148.75,761,144,905.00
03/07/2005,14:36,1148.50,1149.00,1148.50,1149.00,587,291,878.00
03/07/2005,14:37,1149.00,1149.25,1148.75,1149.00,1001,545,1546.00
03/07/2005,14:38,1149.00,1149.00,1148.75,1149.00,80,11,91.00
03/07/2005,14:39,1149.00,1149.00,1148.75,1148.75,23,123,146.00
03/07/2005,14:40,1148.75,1149.25,1148.75,1149.00,463,287,750.00
03/07/2005,14:41,1149.00,1149.75,1148.75,1149.75,1754,162,1916.00
03/07/2005,14:42,1149.50,1149.75,1149.50,1149.50,45,139,184.00
03/07/2005,14:43,1149.50,1149.75,1149.25,1149.25,32,867,899.00
03/07/2005,14:44,1149.25,1149.50,1148.75,1149.00,462,755,1217.00
03/07/2005,14:45,1149.25,1149.25,1148.75,1149.00,90,304,394.00
03/07/2005,14:46,1149.00,1149.25,1148.75,1149.00,178,220,398.00
03/07/2005,14:47,1149.00,1149.50,1149.00,1149.00,215,248,463.00
03/07/2005,14:48,1149.00,1149.25,1148.75,1149.00,504,1123,1627.00
03/07/2005,14:49,1148.75,1149.00,1148.75,1149.00,409,558,967.00
03/07/2005,14:50,1148.75,1149.00,1148.00,1148.25,580,2109,2689.00
03/07/2005,14:51,1148.50,1148.50,1148.00,1148.00,1508,512,2020.00
03/07/2005,14:52,1148.25,1148.25,1147.50,1148.00,1911,3564,5475.00
03/07/2005,14:53,1148.00,1148.50,1147.75,1148.00,972,528,1500.00
03/07/2005,14:54,1148.25,1148.50,1148.00,1148.25,308,929,1237.00
03/07/2005,14:55,1148.25,1148.50,1147.75,1148.25,653,804,1457.00
03/07/2005,14:56,1148.25,1148.50,1148.00,1148.25,377,781,1158.00
03/07/2005,14:57,1148.00,1148.50,1148.00,1148.00,413,156,569.00
03/07/2005,14:58,1148.25,1148.25,1148.00,1148.00,159,1244,1403.00
03/07/2005,14:59,1148.00,1148.25,1148.00,1148.25,1475,190,1665.00
03/07/2005,15:00,1148.50,1148.75,1148.25,1148.25,2028,3098,5126.00
03/07/2005,15:01,1148.25,1148.50,1147.75,1148.50,1856,3258,5114.00
03/07/2005,15:02,1148.25,1148.50,1148.25,1148.25,352,91,443.00
03/07/2005,15:03,1148.50,1148.75,1148.25,1148.50,1195,593,1788.00
03/07/2005,15:04,1148.50,1149.00,1148.25,1148.75,1540,934,2474.00
03/07/2005,15:05,1148.50,1148.75,1148.50,1148.75,21,116,137.00
03/07/2005,15:06,1148.50,1148.75,1148.25,1148.25,164,1733,1897.00
03/07/2005,15:07,1148.50,1148.50,1148.25,1148.25,68,52,120.00
03/07/2005,15:08,1148.25,1148.50,1148.00,1148.25,76,836,912.00
03/07/2005,15:09,1148.00,1148.50,1148.00,1148.50,882,30,912.00
03/07/2005,15:10,1148.25,1148.50,1148.25,1148.25,117,797,914.00
03/07/2005,15:11,1148.00,1148.25,1148.00,1148.00,407,746,1153.00
03/07/2005,15:12,1148.25,1148.25,1148.00,1148.25,203,101,304.00
03/07/2005,15:13,1148.25,1148.50,1148.00,1148.25,1805,121,1926.00
03/07/2005,15:14,1148.25,1148.75,1148.25,1148.50,947,378,1325.00
03/07/2005,15:15,1148.50,1148.75,1148.00,1148.25,2883,4183,7066.00
03/07/2005,15:16,1148.50,1148.50,1148.50,1148.50,1,0,1.00
03/07/2005,15:31,1148.75,1148.75,1148.00,1148.00,179,576,755.00
03/07/2005,15:32,1147.75,1148.00,1147.50,1147.50,38,484,522.00
03/07/2005,15:33,1147.75,1147.75,1147.75,1147.75,284,0,284.00
03/07/2005,15:34,1147.75,1147.75,1147.25,1147.25,26,368,394.00
03/07/2005,15:35,1147.50,1147.50,1147.00,1147.25,92,223,315.00
03/07/2005,15:36,1147.25,1147.50,1147.25,1147.25,21,136,157.00
03/07/2005,15:37,1147.25,1147.50,1147.00,1147.25,5,136,141.00
03/07/2005,15:38,1147.25,1147.25,1147.00,1147.25,66,469,535.00
03/07/2005,15:39,1147.00,1147.00,1146.75,1146.75,28,243,271.00
03/07/2005,15:40,1146.75,1147.00,1146.75,1147.00,48,52,100.00
03/07/2005,15:41,1147.00,1147.00,1147.00,1147.00,34,0,34.00
03/07/2005,15:42,1147.00,1147.00,1147.00,1147.00,93,0,93.00
03/07/2005,15:43,1147.00,1147.25,1147.00,1147.25,66,0,66.00
03/07/2005,15:44,1147.25,1147.25,1147.25,1147.25,36,0,36.00
03/07/2005,15:45,1147.25,1147.25,1147.00,1147.25,21,2,23.00
03/07/2005,15:46,1147.25,1147.25,1147.00,1147.00,54,94,148.00
03/07/2005,15:47,1147.00,1147.00,1146.75,1147.00,16,3,19.00
03/07/2005,15:48,1147.00,1147.25,1147.00,1147.00,90,2,92.00
03/07/2005,15:49,1147.00,1147.00,1147.00,1147.00,0,6,6.00
03/07/2005,15:50,1147.25,1147.25,1147.25,1147.25,67,0,67.00
03/07/2005,15:51,1147.25,1147.50,1147.00,1147.50,21,3,24.00
03/07/2005,15:52,1147.25,1147.25,1147.25,1147.25,0,3,3.00
03/07/2005,15:53,1147.25,1147.25,1147.25,1147.25,0,35,35.00
03/07/2005,15:54,1147.25,1147.25,1147.25,1147.25,0,39,39.00
03/07/2005,15:56,1147.25,1147.50,1147.25,1147.50,100,52,152.00
03/07/2005,15:58,1147.50,1147.50,1147.25,1147.25,52,1,53.00
03/07/2005,15:59,1147.25,1147.25,1147.25,1147.25,0,1,1.00
03/07/2005,16:00,1147.25,1147.50,1147.25,1147.50,1,1,2.00
03/07/2005,17:01,1147.50,1147.50,1147.25,1147.25,2,48,50.00
03/07/2005,17:02,1147.25,1147.25,1147.25,1147.25,0,13,13.00
03/07/2005,17:03,1147.25,1147.50,1147.25,1147.50,5,1,6.00
03/07/2005,17:04,1147.50,1147.50,1147.50,1147.50,2,0,2.00
03/07/2005,17:06,1147.25,1147.50,1147.25,1147.25,2,15,17.00
03/07/2005,17:07,1147.50,1147.50,1147.50,1147.50,4,0,4.00
03/07/2005,17:09,1147.50,1147.50,1147.50,1147.50,7,0,7.00
03/07/2005,17:10,1147.50,1147.50,1147.50,1147.50,33,0,33.00
03/07/2005,17:11,1147.50,1147.50,1147.50,1147.50,1,0,1.00
03/07/2005,17:12,1147.50,1147.50,1147.50,1147.50,35,0,35.00
03/07/2005,17:13,1147.50,1147.50,1147.50,1147.50,4,0,4.00
03/07/2005,17:15,1147.50,1147.50,1147.50,1147.50,10,0,10.00
03/07/2005,17:16,1147.50,1147.50,1147.50,1147.50,30,0,30.00
03/07/2005,17:17,1147.50,1147.50,1147.00,1147.00,5,155,160.00
03/07/2005,17:18,1147.25,1147.25,1147.25,1147.25,1,0,1.00
03/07/2005,17:19,1147.00,1147.00,1147.00,1147.00,0,7,7.00
03/07/2005,17:20,1147.25,1147.25,1147.25,1147.25,1,0,1.00
03/07/2005,17:21,1147.25,1147.25,1147.25,1147.25,11,0,11.00
03/07/2005,17:24,1147.25,1147.25,1147.25,1147.25,1,0,1.00
03/07/2005,17:25,1147.25,1147.25,1147.25,1147.25,1,0,1.00
03/07/2005,17:26,1147.25,1147.25,1147.25,1147.25,1,0,1.00
03/07/2005,17:28,1147.25,1147.25,1147.25,1147.25,1,0,1.00
03/07/2005,17:29,1147.25,1147.25,1147.25,1147.25,1,0,1.00
03/07/2005,17:31,1147.25,1147.25,1147.00,1147.00,1,1,2.00
03/07/2005,17:32,1147.25,1147.25,1147.25,1147.25,1,0,1.00
03/07/2005,17:33,1147.25,1147.25,1147.25,1147.25,1,0,1.00
03/07/2005,17:35,1147.25,1147.25,1147.25,1147.25,4,0,4.00
03/07/2005,17:36,1147.25,1147.25,1147.25,1147.25,4,0,4.00
03/07/2005,17:37,1147.25,1147.25,1147.25,1147.25,1,0,1.00
03/07/2005,17:39,1147.00,1147.00,1147.00,1147.00,0,2,2.00
03/07/2005,17:42,1147.00,1147.00,1147.00,1147.00,0,32,32.00
03/07/2005,17:43,1147.00,1147.00,1147.00,1147.00,0,13,13.00
03/07/2005,17:44,1146.75,1146.75,1146.75,1146.75,0,51,51.00
03/07/2005,17:47,1147.00,1147.00,1147.00,1147.00,1,0,1.00
03/07/2005,17:49,1147.00,1147.00,1147.00,1147.00,10,0,10.00
03/07/2005,17:50,1146.75,1147.00,1146.50,1146.50,23,88,111.00
03/07/2005,17:51,1146.50,1146.75,1146.50,1146.75,26,1,27.00
03/07/2005,17:52,1146.75,1146.75,1146.75,1146.75,4,0,4.00
03/07/2005,17:53,1146.75,1146.75,1146.75,1146.75,15,0,15.00
03/07/2005,17:55,1146.50,1146.50,1146.50,1146.50,0,7,7.00
03/07/2005,17:56,1146.75,1146.75,1146.75,1146.75,1,0,1.00
03/07/2005,17:57,1146.75,1146.75,1146.75,1146.75,45,0,45.00
03/07/2005,17:58,1146.75,1146.75,1146.75,1146.75,77,0,77.00
03/07/2005,17:59,1146.50,1146.75,1146.50,1146.75,10,1,11.00
03/07/2005,18:00,1147.00,1147.00,1147.00,1147.00,6,0,6.00
03/07/2005,18:04,1147.00,1147.00,1147.00,1147.00,5,0,5.00
03/07/2005,18:07,1147.00,1147.00,1147.00,1147.00,1,0,1.00
03/07/2005,18:09,1147.00,1147.00,1147.00,1147.00,3,0,3.00
03/07/2005,18:10,1147.00,1147.00,1147.00,1147.00,3,0,3.00
03/07/2005,18:11,1147.00,1147.00,1147.00,1147.00,6,0,6.00
03/07/2005,18:12,1147.00,1147.00,1147.00,1147.00,1,0,1.00
03/07/2005,18:16,1146.75,1146.75,1146.75,1146.75,0,3,3.00
03/07/2005,18:17,1147.00,1147.00,1147.00,1147.00,2,0,2.00
03/07/2005,18:19,1146.75,1146.75,1146.75,1146.75,0,95,95.00
03/07/2005,18:20,1146.75,1146.75,1146.75,1146.75,0,6,6.00
03/07/2005,18:21,1146.75,1146.75,1146.75,1146.75,0,48,48.00
03/07/2005,18:23,1146.75,1146.75,1146.75,1146.75,0,4,4.00
03/07/2005,18:28,1146.75,1146.75,1146.75,1146.75,0,1,1.00
03/07/2005,18:30,1146.75,1146.75,1146.75,1146.75,0,1,1.00
03/07/2005,18:31,1146.75,1146.75,1146.75,1146.75,0,1,1.00
03/07/2005,18:32,1146.75,1146.75,1146.75,1146.75,0,9,9.00
03/07/2005,18:33,1146.75,1146.75,1146.75,1146.75,0,5,5.00
03/07/2005,18:34,1146.75,1146.75,1146.50,1146.50,0,2,2.00
03/07/2005,18:35,1146.50,1146.50,1146.50,1146.50,0,7,7.00
03/07/2005,18:38,1146.50,1146.75,1146.50,1146.75,10,3,13.00
03/07/2005,18:39,1146.75,1146.75,1146.75,1146.75,6,0,6.00
03/07/2005,18:40,1146.50,1146.50,1146.50,1146.50,0,2,2.00
03/07/2005,18:42,1146.75,1146.75,1146.75,1146.75,1,0,1.00
03/07/2005,18:43,1146.50,1146.50,1146.50,1146.50,0,1,1.00
03/07/2005,18:44,1146.75,1146.75,1146.75,1146.75,1,0,1.00
03/07/2005,18:45,1146.75,1146.75,1146.75,1146.75,1,0,1.00
03/07/2005,18:46,1146.75,1146.75,1146.75,1146.75,10,0,10.00
03/07/2005,18:47,1146.50,1146.50,1146.50,1146.50,0,2,2.00
03/07/2005,18:48,1146.75,1146.75,1146.75,1146.75,5,0,5.00
03/07/2005,18:50,1146.50,1146.75,1146.50,1146.75,1,1,2.00
03/07/2005,18:52,1146.75,1146.75,1146.75,1146.75,4,0,4.00
03/07/2005,18:53,1146.75,1146.75,1146.75,1146.75,6,0,6.00
03/07/2005,19:01,1146.50,1146.50,1146.50,1146.50,0,5,5.00
03/07/2005,19:02,1146.75,1146.75,1146.75,1146.75,1,0,1.00
03/07/2005,19:04,1146.75,1146.75,1146.75,1146.75,1,0,1.00
03/07/2005,19:06,1146.50,1146.50,1146.50,1146.50,0,7,7.00
03/07/2005,19:08,1146.75,1146.75,1146.75,1146.75,1,0,1.00
03/07/2005,19:09,1146.75,1146.75,1146.50,1146.75,4,1,5.00
03/07/2005,19:10,1146.50,1146.50,1146.25,1146.25,3,114,117.00
03/07/2005,19:11,1146.50,1146.50,1146.50,1146.50,60,0,60.00
03/07/2005,19:15,1146.50,1146.50,1146.50,1146.50,20,0,20.00
03/07/2005,19:16,1146.50,1146.50,1146.50,1146.50,10,0,10.00
03/07/2005,19:19,1146.75,1146.75,1146.50,1146.50,2,12,14.00
03/07/2005,19:21,1146.50,1146.50,1146.50,1146.50,0,1,1.00
03/07/2005,19:22,1146.50,1146.50,1146.50,1146.50,0,27,27.00
03/07/2005,19:23,1146.50,1146.50,1146.25,1146.50,1,29,30.00
03/07/2005,19:25,1146.50,1146.50,1146.50,1146.50,8,0,8.00
03/07/2005,19:27,1146.50,1146.50,1146.50,1146.50,20,0,20.00
03/07/2005,19:28,1146.50,1146.50,1146.50,1146.50,7,0,7.00
03/07/2005,19:31,1146.25,1146.25,1146.25,1146.25,0,18,18.00
03/07/2005,19:33,1146.50,1146.50,1146.25,1146.50,20,1,21.00
03/07/2005,19:34,1146.50,1146.50,1146.50,1146.50,18,0,18.00
03/07/2005,19:35,1146.50,1146.75,1146.50,1146.75,35,0,35.00
03/07/2005,19:38,1146.50,1146.50,1146.50,1146.50,0,1,1.00
03/07/2005,19:39,1146.50,1146.50,1146.50,1146.50,0,1,1.00
03/07/2005,19:41,1146.50,1146.50,1146.50,1146.50,0,2,2.00
03/07/2005,19:42,1146.50,1146.50,1146.50,1146.50,0,12,12.00
03/07/2005,19:44,1146.25,1146.50,1146.00,1146.50,6,323,329.00
03/07/2005,19:45,1146.25,1146.25,1146.25,1146.25,0,21,21.00
03/07/2005,19:48,1146.00,1146.00,1146.00,1146.00,0,10,10.00
03/07/2005,19:49,1146.00,1146.00,1146.00,1146.00,0,2,2.00
03/07/2005,19:51,1146.25,1146.25,1146.25,1146.25,3,0,3.00
03/07/2005,19:55,1146.25,1146.25,1146.25,1146.25,2,0,2.00
03/07/2005,19:57,1146.00,1146.00,1146.00,1146.00,0,1,1.00
03/07/2005,19:58,1146.00,1146.00,1146.00,1146.00,0,28,28.00
03/07/2005,20:00,1146.00,1146.00,1146.00,1146.00,0,20,20.00
03/07/2005,20:01,1146.00,1146.00,1146.00,1146.00,0,1,1.00
03/07/2005,20:03,1146.00,1146.00,1146.00,1146.00,0,60,60.00
03/07/2005,20:04,1146.00,1146.00,1146.00,1146.00,0,12,12.00
03/07/2005,20:05,1146.25,1146.25,1146.00,1146.00,6,5,11.00
03/07/2005,20:07,1146.00,1146.00,1146.00,1146.00,0,20,20.00
03/07/2005,20:09,1146.00,1146.00,1146.00,1146.00,0,3,3.00
03/07/2005,20:10,1146.00,1146.00,1146.00,1146.00,0,20,20.00
03/07/2005,20:11,1146.25,1146.25,1146.00,1146.00,3,11,14.00
03/07/2005,20:12,1146.00,1146.00,1146.00,1146.00,0,1,1.00
03/07/2005,20:13,1146.00,1146.00,1145.50,1145.75,11,184,195.00
03/07/2005,20:14,1145.75,1145.75,1145.75,1145.75,9,0,9.00
03/07/2005,20:16,1146.00,1146.00,1146.00,1146.00,15,0,15.00
03/07/2005,20:17,1146.00,1146.00,1146.00,1146.00,8,0,8.00
03/07/2005,20:19,1146.00,1146.25,1145.75,1146.00,55,1,56.00
03/07/2005,20:20,1146.00,1146.00,1146.00,1146.00,7,0,7.00
03/07/2005,20:22,1146.00,1146.25,1146.00,1146.25,7,0,7.00
03/07/2005,20:23,1146.25,1146.25,1146.25,1146.25,3,0,3.00
03/07/2005,20:24,1146.25,1146.25,1146.25,1146.25,1,0,1.00
03/07/2005,20:25,1146.25,1146.25,1146.25,1146.25,2,0,2.00
03/07/2005,20:26,1146.00,1146.00,1146.00,1146.00,0,10,10.00
03/07/2005,20:27,1146.00,1146.00,1146.00,1146.00,0,7,7.00
03/07/2005,20:29,1145.75,1145.75,1145.75,1145.75,0,20,20.00
03/07/2005,20:31,1145.75,1145.75,1145.75,1145.75,0,2,2.00
03/07/2005,20:32,1145.75,1145.75,1145.75,1145.75,0,1,1.00
03/07/2005,20:34,1146.00,1146.00,1146.00,1146.00,24,0,24.00
03/07/2005,20:35,1146.00,1146.25,1146.00,1146.25,10,0,10.00
03/07/2005,20:36,1146.00,1146.00,1146.00,1146.00,0,22,22.00
03/07/2005,20:40,1145.75,1145.75,1145.75,1145.75,0,10,10.00
03/07/2005,20:41,1145.75,1145.75,1145.75,1145.75,0,1,1.00
03/07/2005,20:44,1146.00,1146.00,1145.75,1145.75,1,6,7.00
03/07/2005,20:48,1145.75,1145.75,1145.75,1145.75,0,65,65.00
03/07/2005,20:49,1145.75,1145.75,1145.75,1145.75,0,1,1.00
03/07/2005,20:50,1146.00,1146.00,1145.75,1145.75,1,5,6.00
03/07/2005,20:52,1145.75,1145.75,1145.75,1145.75,0,13,13.00
03/07/2005,20:53,1145.50,1145.75,1145.50,1145.75,4,1,5.00
03/07/2005,20:56,1145.75,1145.75,1145.75,1145.75,1,0,1.00
03/07/2005,20:58,1145.75,1145.75,1145.75,1145.75,4,0,4.00
03/07/2005,21:03,1145.75,1145.75,1145.75,1145.75,67,0,67.00
03/07/2005,21:05,1145.75,1145.75,1145.75,1145.75,1,0,1.00
03/07/2005,21:10,1145.75,1145.75,1145.75,1145.75,2,0,2.00
03/07/2005,21:15,1146.00,1146.00,1145.75,1145.75,25,3,28.00
03/07/2005,21:17,1145.75,1145.75,1145.75,1145.75,0,4,4.00
03/07/2005,21:28,1146.00,1146.00,1146.00,1146.00,17,0,17.00
03/07/2005,21:29,1146.00,1146.00,1146.00,1146.00,1,0,1.00
03/07/2005,21:30,1146.00,1146.00,1146.00,1146.00,1,0,1.00
03/07/2005,21:32,1145.75,1145.75,1145.75,1145.75,0,1,1.00
03/07/2005,21:39,1146.00,1146.00,1146.00,1146.00,40,0,40.00
03/07/2005,21:40,1146.00,1146.00,1146.00,1146.00,131,0,131.00
03/07/2005,21:42,1146.00,1146.00,1146.00,1146.00,6,0,6.00
03/07/2005,21:45,1146.25,1146.25,1146.25,1146.25,26,0,26.00
03/07/2005,21:46,1146.25,1146.25,1146.25,1146.25,2,0,2.00
03/07/2005,21:47,1146.25,1146.25,1146.25,1146.25,26,0,26.00
03/07/2005,21:49,1146.25,1146.25,1146.25,1146.25,1,0,1.00
03/07/2005,21:50,1146.25,1146.25,1146.25,1146.25,35,0,35.00
03/07/2005,21:51,1146.25,1146.25,1146.25,1146.25,7,0,7.00
03/07/2005,21:53,1146.25,1146.25,1146.25,1146.25,12,0,12.00
03/07/2005,21:54,1146.25,1146.25,1146.25,1146.25,1,0,1.00
03/07/2005,21:57,1146.25,1146.25,1146.25,1146.25,1,0,1.00
03/07/2005,22:00,1146.50,1146.50,1146.50,1146.50,63,0,63.00
03/07/2005,22:09,1146.25,1146.50,1146.25,1146.50,1,1,2.00
03/07/2005,22:10,1146.25,1146.50,1146.25,1146.50,1,1,2.00
03/07/2005,22:16,1146.50,1146.50,1146.50,1146.50,1,0,1.00
03/07/2005,22:21,1146.25,1146.25,1146.25,1146.25,0,1,1.00
03/07/2005,22:22,1146.25,1146.25,1146.25,1146.25,0,1,1.00
03/07/2005,22:30,1146.50,1146.50,1146.50,1146.50,1,0,1.00
03/07/2005,22:31,1146.50,1146.50,1146.50,1146.50,4,0,4.00
03/07/2005,22:32,1146.50,1146.50,1146.50,1146.50,28,0,28.00
03/07/2005,22:33,1146.50,1146.50,1146.50,1146.50,5,0,5.00
03/07/2005,22:34,1146.25,1146.25,1146.25,1146.25,0,10,10.00
03/07/2005,22:39,1146.50,1146.50,1146.50,1146.50,1,0,1.00
03/07/2005,22:41,1146.50,1146.50,1146.50,1146.50,1,0,1.00
03/07/2005,22:42,1146.50,1146.50,1146.50,1146.50,3,0,3.00
03/07/2005,22:44,1146.50,1146.50,1146.00,1146.50,181,208,389.00
03/07/2005,22:46,1146.50,1146.50,1146.25,1146.25,5,1,6.00
03/07/2005,22:56,1146.50,1146.50,1146.50,1146.50,1,0,1.00
03/07/2005,22:58,1146.50,1146.50,1146.50,1146.50,1,0,1.00
03/07/2005,22:59,1146.50,1146.50,1146.50,1146.50,2,0,2.00
03/07/2005,23:00,1146.25,1146.25,1146.25,1146.25,0,115,115.00
03/07/2005,23:01,1146.50,1146.50,1146.50,1146.50,1,0,1.00
03/07/2005,23:05,1146.50,1146.50,1146.50,1146.50,3,0,3.00
03/07/2005,23:08,1146.25,1146.25,1146.25,1146.25,0,14,14.00
03/07/2005,23:09,1146.25,1146.25,1146.25,1146.25,0,3,3.00
03/07/2005,23:11,1146.25,1146.25,1146.25,1146.25,0,17,17.00
03/07/2005,23:12,1146.25,1146.25,1146.25,1146.25,0,1,1.00
03/07/2005,23:13,1146.50,1146.50,1146.50,1146.50,1,0,1.00
03/07/2005,23:29,1146.50,1146.50,1146.50,1146.50,1,0,1.00
03/07/2005,23:30,1146.50,1146.50,1146.50,1146.50,1,0,1.00
03/07/2005,23:35,1146.25,1146.25,1146.25,1146.25,0,3,3.00
03/07/2005,23:36,1146.50,1146.50,1146.25,1146.25,1,1,2.00
03/07/2005,23:38,1146.50,1146.50,1146.50,1146.50,1,0,1.00
03/07/2005,23:51,1146.50,1146.50,1146.50,1146.50,1,0,1.00
03/07/2005,23:56,1146.50,1146.50,1146.50,1146.50,1,0,1.00
03/08/2005,00:00,1146.50,1146.50,1146.50,1146.50,1,0,1.00
03/08/2005,00:09,1146.50,1146.50,1146.50,1146.50,1,0,1.00
03/08/2005,00:10,1146.50,1146.50,1146.50,1146.50,2,0,2.00
03/08/2005,00:18,1146.50,1146.50,1146.50,1146.50,1,0,1.00
03/08/2005,00:22,1146.50,1146.50,1146.50,1146.50,8,0,8.00
03/08/2005,00:29,1146.50,1146.50,1146.50,1146.50,14,0,14.00
03/08/2005,00:35,1146.25,1146.25,1146.25,1146.25,0,11,11.00
03/08/2005,00:38,1146.25,1146.25,1146.25,1146.25,0,1,1.00
03/08/2005,00:51,1146.50,1146.50,1146.50,1146.50,5,0,5.00
03/08/2005,00:56,1146.50,1146.50,1146.50,1146.50,6,0,6.00
03/08/2005,00:57,1146.50,1146.50,1146.50,1146.50,1,0,1.00
03/08/2005,00:58,1146.50,1146.50,1146.50,1146.50,2,0,2.00
03/08/2005,00:59,1146.50,1146.50,1146.25,1146.25,3,4,7.00
03/08/2005,01:01,1146.25,1146.75,1146.25,1146.75,2,4,6.00
03/08/2005,01:02,1146.50,1146.50,1146.25,1146.25,0,14,14.00
03/08/2005,01:04,1146.25,1146.25,1146.25,1146.25,0,2,2.00
03/08/2005,01:10,1146.75,1146.75,1146.50,1146.50,1,25,26.00
03/08/2005,01:11,1146.75,1146.75,1146.75,1146.75,1,0,1.00
03/08/2005,01:15,1146.75,1146.75,1146.75,1146.75,10,0,10.00
03/08/2005,01:17,1146.75,1146.75,1146.75,1146.75,102,0,102.00
03/08/2005,01:18,1146.75,1146.75,1146.75,1146.75,2,0,2.00
03/08/2005,01:23,1146.75,1146.75,1146.75,1146.75,2,0,2.00
03/08/2005,01:25,1146.75,1146.75,1146.75,1146.75,1,0,1.00
03/08/2005,01:27,1146.50,1146.50,1146.50,1146.50,0,100,100.00
03/08/2005,01:28,1146.50,1146.50,1146.50,1146.50,0,51,51.00
03/08/2005,01:30,1146.25,1146.25,1146.25,1146.25,0,1,1.00
03/08/2005,01:31,1146.25,1146.25,1146.25,1146.25,0,1,1.00
03/08/2005,01:37,1146.25,1146.25,1146.25,1146.25,0,30,30.00
03/08/2005,01:41,1146.50,1146.50,1146.50,1146.50,7,0,7.00
03/08/2005,01:45,1146.50,1146.50,1146.50,1146.50,98,0,98.00
03/08/2005,01:46,1146.50,1146.50,1146.50,1146.50,25,0,25.00
03/08/2005,01:47,1146.50,1146.50,1146.25,1146.25,4,10,14.00
03/08/2005,01:49,1146.50,1146.50,1146.50,1146.50,2,0,2.00
03/08/2005,01:50,1146.50,1146.50,1146.50,1146.50,89,0,89.00
03/08/2005,01:52,1146.75,1146.75,1146.75,1146.75,1,0,1.00
03/08/2005,01:53,1146.50,1146.50,1146.50,1146.50,0,5,5.00
03/08/2005,01:54,1146.50,1146.50,1146.50,1146.50,0,4,4.00
03/08/2005,01:55,1146.50,1146.50,1146.50,1146.50,0,1,1.00
03/08/2005,01:56,1146.50,1146.50,1146.50,1146.50,0,1,1.00
03/08/2005,01:57,1146.75,1146.75,1146.75,1146.75,4,0,4.00
03/08/2005,01:58,1146.75,1146.75,1146.75,1146.75,15,0,15.00
03/08/2005,01:59,1146.75,1147.00,1146.75,1147.00,78,0,78.00
03/08/2005,02:00,1146.75,1146.75,1146.75,1146.75,0,38,38.00
03/08/2005,02:01,1146.75,1147.00,1146.75,1146.75,35,30,65.00
03/08/2005,02:02,1146.75,1147.00,1146.75,1146.75,3,29,32.00
03/08/2005,02:03,1146.75,1146.75,1146.75,1146.75,0,39,39.00
03/08/2005,02:04,1146.75,1146.75,1146.75,1146.75,0,43,43.00
03/08/2005,02:05,1146.50,1146.50,1146.50,1146.50,0,20,20.00
03/08/2005,02:06,1146.75,1146.75,1146.50,1146.75,11,8,19.00
03/08/2005,02:07,1146.75,1146.75,1146.75,1146.75,104,0,104.00
03/08/2005,02:08,1146.75,1146.75,1146.75,1146.75,6,0,6.00
03/08/2005,02:09,1146.50,1146.75,1146.50,1146.75,9,1,10.00
03/08/2005,02:10,1146.75,1146.75,1146.75,1146.75,24,0,24.00
03/08/2005,02:11,1146.75,1147.00,1146.75,1147.00,52,0,52.00
03/08/2005,02:12,1146.75,1146.75,1146.75,1146.75,0,3,3.00
03/08/2005,02:13,1147.00,1147.25,1147.00,1147.25,150,13,163.00
03/08/2005,02:14,1147.00,1147.25,1147.00,1147.25,56,3,59.00
03/08/2005,02:15,1147.25,1147.25,1147.25,1147.25,21,0,21.00
03/08/2005,02:16,1147.25,1147.25,1147.25,1147.25,1,0,1.00
03/08/2005,02:17,1147.25,1147.25,1147.25,1147.25,101,0,101.00
03/08/2005,02:18,1147.00,1147.00,1147.00,1147.00,0,21,21.00
03/08/2005,02:19,1147.00,1147.25,1147.00,1147.00,2,10,12.00
03/08/2005,02:20,1147.00,1147.25,1147.00,1147.25,5,5,10.00
03/08/2005,02:22,1147.25,1147.25,1147.25,1147.25,105,0,105.00
03/08/2005,02:23,1147.25,1147.25,1147.25,1147.25,1,0,1.00
03/08/2005,02:24,1147.25,1147.25,1147.25,1147.25,8,0,8.00
03/08/2005,02:25,1147.25,1147.25,1147.25,1147.25,7,0,7.00
03/08/2005,02:26,1147.25,1147.25,1147.25,1147.25,50,0,50.00
03/08/2005,02:27,1147.00,1147.00,1147.00,1147.00,0,1,1.00
03/08/2005,02:29,1147.25,1147.25,1147.25,1147.25,17,0,17.00
03/08/2005,02:30,1147.25,1147.25,1147.25,1147.25,15,0,15.00
03/08/2005,02:31,1147.25,1147.25,1147.00,1147.00,20,60,80.00
03/08/2005,02:32,1146.75,1146.75,1146.75,1146.75,0,58,58.00
03/08/2005,02:33,1146.75,1146.75,1146.50,1146.75,24,17,41.00
03/08/2005,02:34,1146.75,1146.75,1146.75,1146.75,34,0,34.00
03/08/2005,02:35,1146.75,1146.75,1146.75,1146.75,45,0,45.00
03/08/2005,02:36,1146.75,1146.75,1146.75,1146.75,10,0,10.00
03/08/2005,02:37,1146.75,1146.75,1146.75,1146.75,30,0,30.00
03/08/2005,02:38,1146.75,1146.75,1146.75,1146.75,10,0,10.00
03/08/2005,02:39,1146.75,1146.75,1146.75,1146.75,12,0,12.00
03/08/2005,02:41,1147.00,1147.00,1147.00,1147.00,17,0,17.00
03/08/2005,02:42,1147.00,1147.25,1146.75,1146.75,17,24,41.00
03/08/2005,02:43,1146.75,1147.00,1146.50,1146.75,33,83,116.00
03/08/2005,02:44,1146.75,1147.00,1146.75,1147.00,22,2,24.00
03/08/2005,02:45,1147.00,1147.00,1147.00,1147.00,72,0,72.00
03/08/2005,02:48,1147.00,1147.00,1147.00,1147.00,67,0,67.00
03/08/2005,02:50,1147.00,1147.00,1147.00,1147.00,28,0,28.00
03/08/2005,02:51,1147.25,1147.25,1147.25,1147.25,26,0,26.00
03/08/2005,02:52,1147.50,1147.75,1147.50,1147.50,101,7,108.00
03/08/2005,02:53,1147.50,1147.50,1147.50,1147.50,0,8,8.00
03/08/2005,02:54,1147.25,1147.25,1147.25,1147.25,0,3,3.00
03/08/2005,02:55,1147.25,1147.25,1147.00,1147.00,0,33,33.00
03/08/2005,02:56,1147.00,1147.00,1146.50,1146.75,38,468,506.00
03/08/2005,02:57,1146.75,1146.75,1146.75,1146.75,0,2,2.00
03/08/2005,02:58,1146.75,1147.00,1146.75,1147.00,2,3,5.00
03/08/2005,02:59,1146.75,1146.75,1146.75,1146.75,0,5,5.00
03/08/2005,03:00,1147.00,1147.00,1146.75,1146.75,1,5,6.00
03/08/2005,03:01,1146.75,1146.75,1146.75,1146.75,0,174,174.00
03/08/2005,03:02,1146.75,1146.75,1146.25,1146.50,5,98,103.00
03/08/2005,03:03,1146.50,1146.50,1146.50,1146.50,21,0,21.00
03/08/2005,03:04,1146.50,1146.50,1146.50,1146.50,45,0,45.00
03/08/2005,03:05,1146.50,1146.50,1146.50,1146.50,31,0,31.00
03/08/2005,03:06,1146.50,1146.50,1146.25,1146.25,8,56,64.00
03/08/2005,03:07,1146.00,1146.00,1145.75,1146.00,33,152,185.00
03/08/2005,03:08,1146.00,1146.00,1146.00,1146.00,1,0,1.00
03/08/2005,03:09,1146.00,1146.25,1146.00,1146.00,249,10,259.00
03/08/2005,03:10,1146.25,1146.25,1146.25,1146.25,2,0,2.00
03/08/2005,03:11,1146.25,1146.25,1146.00,1146.00,2,115,117.00
03/08/2005,03:12,1146.00,1146.00,1146.00,1146.00,0,25,25.00
03/08/2005,03:13,1146.00,1146.00,1146.00,1146.00,0,7,7.00
03/08/2005,03:14,1146.00,1146.00,1146.00,1146.00,0,83,83.00
03/08/2005,03:15,1146.00,1146.00,1146.00,1146.00,0,7,7.00
03/08/2005,03:16,1145.75,1146.00,1145.75,1145.75,3,177,180.00
03/08/2005,03:17,1145.75,1145.75,1145.75,1145.75,0,22,22.00
03/08/2005,03:18,1146.00,1146.00,1146.00,1146.00,9,0,9.00
03/08/2005,03:19,1145.75,1145.75,1145.75,1145.75,0,6,6.00
03/08/2005,03:20,1146.00,1146.00,1146.00,1146.00,1,0,1.00
03/08/2005,03:21,1146.00,1146.00,1145.50,1145.75,3,84,87.00
03/08/2005,03:22,1145.75,1145.75,1145.75,1145.75,37,0,37.00
03/08/2005,03:24,1145.75,1145.75,1145.75,1145.75,1,0,1.00
03/08/2005,03:25,1146.00,1146.00,1146.00,1146.00,3,0,3.00
03/08/2005,03:26,1145.75,1145.75,1145.75,1145.75,0,45,45.00
03/08/2005,03:27,1145.75,1145.75,1145.50,1145.75,4,43,47.00
03/08/2005,03:28,1145.75,1145.75,1145.50,1145.50,24,3,27.00
03/08/2005,03:29,1145.75,1145.75,1145.50,1145.50,6,5,11.00
03/08/2005,03:31,1145.75,1145.75,1145.75,1145.75,2,0,2.00
03/08/2005,03:32,1145.50,1145.75,1145.50,1145.75,1,16,17.00
03/08/2005,03:33,1145.75,1145.75,1145.75,1145.75,116,0,116.00
03/08/2005,03:34,1145.75,1145.75,1145.75,1145.75,13,0,13.00
03/08/2005,03:35,1145.75,1145.75,1145.75,1145.75,6,0,6.00
03/08/2005,03:37,1146.00,1146.00,1146.00,1146.00,52,0,52.00
03/08/2005,03:38,1146.00,1146.00,1146.00,1146.00,103,0,103.00
03/08/2005,03:39,1146.00,1146.00,1146.00,1146.00,23,0,23.00
03/08/2005,03:41,1145.75,1146.00,1145.75,1146.00,2,1,3.00
03/08/2005,03:42,1146.00,1146.25,1146.00,1146.00,32,5,37.00
03/08/2005,03:45,1146.25,1146.25,1146.25,1146.25,68,0,68.00
03/08/2005,03:46,1146.00,1146.00,1146.00,1146.00,0,82,82.00
03/08/2005,03:47,1146.00,1146.25,1146.00,1146.25,1,3,4.00
03/08/2005,03:49,1146.00,1146.00,1146.00,1146.00,0,3,3.00
03/08/2005,03:50,1146.25,1146.50,1146.25,1146.50,208,0,208.00
03/08/2005,03:51,1146.50,1146.50,1146.50,1146.50,2,0,2.00
03/08/2005,03:53,1146.25,1146.50,1146.25,1146.25,2,37,39.00
03/08/2005,03:54,1146.25,1146.25,1146.25,1146.25,0,16,16.00
03/08/2005,03:56,1146.25,1146.25,1146.25,1146.25,0,3,3.00
03/08/2005,03:59,1146.00,1146.00,1146.00,1146.00,0,75,75.00
03/08/2005,04:01,1146.00,1146.00,1146.00,1146.00,0,11,11.00
03/08/2005,04:03,1146.00,1146.00,1146.00,1146.00,0,104,104.00
03/08/2005,04:05,1146.25,1146.25,1146.25,1146.25,80,0,80.00
03/08/2005,04:07,1146.25,1146.25,1146.25,1146.25,2,0,2.00
03/08/2005,04:08,1146.25,1146.25,1146.25,1146.25,27,0,27.00
03/08/2005,04:09,1146.25,1146.25,1146.25,1146.25,84,0,84.00
03/08/2005,04:10,1146.25,1146.50,1146.25,1146.50,3,0,3.00
03/08/2005,04:11,1146.50,1146.50,1146.50,1146.50,2,0,2.00
03/08/2005,04:12,1146.50,1146.50,1146.50,1146.50,28,0,28.00
03/08/2005,04:14,1146.25,1146.50,1146.25,1146.25,5,6,11.00
03/08/2005,04:15,1146.25,1146.25,1146.25,1146.25,0,1,1.00
03/08/2005,04:16,1146.25,1146.50,1146.25,1146.25,4,53,57.00
03/08/2005,04:18,1146.00,1146.00,1146.00,1146.00,0,2,2.00
03/08/2005,04:19,1146.00,1146.00,1146.00,1146.00,0,4,4.00
03/08/2005,04:24,1146.25,1146.25,1146.25,1146.25,30,0,30.00
03/08/2005,04:25,1146.25,1146.25,1146.25,1146.25,30,0,30.00
03/08/2005,04:26,1146.25,1146.25,1146.25,1146.25,1,0,1.00
03/08/2005,04:28,1146.25,1146.25,1146.25,1146.25,12,0,12.00
03/08/2005,04:29,1146.25,1146.25,1146.25,1146.25,7,0,7.00
03/08/2005,04:30,1146.25,1146.50,1146.25,1146.50,10,0,10.00
03/08/2005,04:31,1146.50,1146.50,1146.25,1146.50,178,1,179.00
03/08/2005,04:32,1146.50,1146.50,1146.50,1146.50,67,0,67.00
03/08/2005,04:33,1146.50,1146.50,1146.25,1146.25,5,1,6.00
03/08/2005,04:34,1146.25,1146.25,1146.25,1146.25,0,54,54.00
03/08/2005,04:35,1146.25,1146.75,1146.25,1146.50,81,31,112.00
03/08/2005,04:36,1146.50,1146.75,1146.50,1146.75,151,43,194.00
03/08/2005,04:37,1146.75,1146.75,1146.75,1146.75,29,0,29.00
03/08/2005,04:38,1146.75,1147.00,1146.75,1147.00,44,0,44.00
03/08/2005,04:39,1147.00,1147.00,1147.00,1147.00,212,0,212.00
03/08/2005,04:40,1147.25,1147.25,1147.25,1147.25,191,0,191.00
03/08/2005,04:41,1147.25,1147.25,1147.25,1147.25,25,0,25.00
03/08/2005,04:42,1147.25,1147.25,1147.25,1147.25,5,0,5.00
03/08/2005,04:43,1147.00,1147.00,1147.00,1147.00,0,70,70.00
03/08/2005,04:45,1146.75,1147.00,1146.75,1147.00,2,1,3.00
03/08/2005,04:46,1146.75,1146.75,1146.75,1146.75,0,46,46.00
03/08/2005,04:48,1146.75,1146.75,1146.75,1146.75,0,13,13.00
03/08/2005,04:50,1146.75,1146.75,1146.75,1146.75,0,16,16.00
03/08/2005,04:51,1146.75,1146.75,1146.75,1146.75,0,6,6.00
03/08/2005,04:53,1146.75,1146.75,1146.75,1146.75,0,4,4.00
03/08/2005,04:54,1146.75,1146.75,1146.75,1146.75,0,6,6.00
03/08/2005,04:56,1146.75,1146.75,1146.50,1146.50,0,3,3.00
03/08/2005,04:57,1146.75,1146.75,1146.75,1146.75,10,0,10.00
03/08/2005,04:58,1146.75,1146.75,1146.75,1146.75,6,0,6.00
03/08/2005,05:00,1146.75,1146.75,1146.75,1146.75,2,0,2.00
03/08/2005,05:01,1146.75,1146.75,1146.75,1146.75,42,0,42.00
03/08/2005,05:02,1146.75,1146.75,1146.75,1146.75,29,0,29.00
03/08/2005,05:04,1146.75,1146.75,1146.75,1146.75,5,0,5.00
03/08/2005,05:06,1146.75,1146.75,1146.75,1146.75,2,0,2.00
03/08/2005,05:07,1146.75,1146.75,1146.75,1146.75,3,0,3.00
03/08/2005,05:09,1146.50,1146.50,1146.50,1146.50,0,1,1.00
03/08/2005,05:10,1146.50,1146.75,1146.50,1146.75,6,6,12.00
03/08/2005,05:16,1146.50,1146.75,1146.50,1146.75,16,1,17.00
03/08/2005,05:17,1146.75,1146.75,1146.75,1146.75,8,0,8.00
03/08/2005,05:22,1146.75,1146.75,1146.75,1146.75,1,0,1.00
03/08/2005,05:23,1146.75,1146.75,1146.75,1146.75,55,0,55.00
03/08/2005,05:25,1146.75,1146.75,1146.75,1146.75,1,0,1.00
03/08/2005,05:26,1146.75,1146.75,1146.75,1146.75,7,0,7.00
03/08/2005,05:28,1146.75,1146.75,1146.75,1146.75,10,0,10.00
03/08/2005,05:29,1146.75,1146.75,1146.75,1146.75,11,0,11.00
03/08/2005,05:30,1146.75,1146.75,1146.75,1146.75,3,0,3.00
03/08/2005,05:32,1146.75,1146.75,1146.75,1146.75,10,0,10.00
03/08/2005,05:33,1146.75,1146.75,1146.75,1146.75,6,0,6.00
03/08/2005,05:34,1146.75,1146.75,1146.75,1146.75,6,0,6.00
03/08/2005,05:35,1146.75,1146.75,1146.50,1146.75,2,2,4.00
03/08/2005,05:38,1146.75,1146.75,1146.75,1146.75,2,0,2.00
03/08/2005,05:42,1146.75,1146.75,1146.75,1146.75,48,0,48.00
03/08/2005,05:43,1146.75,1146.75,1146.75,1146.75,2,0,2.00
03/08/2005,05:47,1147.00,1147.00,1147.00,1147.00,49,0,49.00
03/08/2005,05:48,1147.00,1147.00,1147.00,1147.00,10,0,10.00
03/08/2005,05:49,1147.00,1147.00,1147.00,1147.00,20,0,20.00
03/08/2005,05:50,1147.25,1147.25,1147.25,1147.25,1,0,1.00
03/08/2005,05:52,1147.00,1147.00,1147.00,1147.00,0,1,1.00
03/08/2005,05:54,1147.00,1147.00,1147.00,1147.00,0,23,23.00
03/08/2005,05:55,1146.75,1146.75,1146.75,1146.75,0,21,21.00
03/08/2005,05:57,1146.50,1146.50,1146.50,1146.50,0,75,75.00
03/08/2005,05:58,1146.25,1146.25,1146.25,1146.25,0,1,1.00
03/08/2005,05:59,1146.50,1146.50,1146.50,1146.50,24,0,24.00
03/08/2005,06:01,1146.50,1146.50,1146.25,1146.25,18,1,19.00
03/08/2005,06:02,1146.50,1146.50,1146.50,1146.50,33,0,33.00
03/08/2005,06:03,1146.50,1146.50,1146.50,1146.50,5,0,5.00
03/08/2005,06:04,1146.50,1146.50,1146.50,1146.50,3,0,3.00
03/08/2005,06:05,1146.50,1146.50,1146.50,1146.50,20,0,20.00
03/08/2005,06:08,1146.50,1146.50,1146.50,1146.50,20,0,20.00
03/08/2005,06:14,1146.75,1146.75,1146.50,1146.50,16,2,18.00
03/08/2005,06:15,1146.75,1146.75,1146.75,1146.75,12,0,12.00
03/08/2005,06:16,1146.75,1146.75,1146.75,1146.75,3,0,3.00
03/08/2005,06:17,1146.50,1146.75,1146.50,1146.75,1,2,3.00
03/08/2005,06:18,1146.75,1146.75,1146.75,1146.75,72,0,72.00
03/08/2005,06:20,1147.00,1147.00,1147.00,1147.00,18,0,18.00
03/08/2005,06:21,1147.00,1147.00,1147.00,1147.00,1,0,1.00
03/08/2005,06:22,1147.00,1147.00,1146.75,1146.75,1,5,6.00
03/08/2005,06:23,1146.75,1146.75,1146.25,1146.75,54,133,187.00
03/08/2005,06:24,1146.50,1146.75,1146.50,1146.50,2,18,20.00
03/08/2005,06:25,1146.50,1146.75,1146.50,1146.75,1,1,2.00
03/08/2005,06:27,1146.50,1146.50,1146.50,1146.50,0,1,1.00
03/08/2005,06:30,1146.50,1146.75,1146.50,1146.75,5,1,6.00
03/08/2005,06:31,1146.50,1146.50,1146.50,1146.50,0,7,7.00
03/08/2005,06:32,1146.50,1146.50,1146.50,1146.50,0,4,4.00
03/08/2005,06:33,1146.50,1146.50,1146.50,1146.50,0,1,1.00
03/08/2005,06:34,1146.50,1146.50,1146.50,1146.50,0,1,1.00
03/08/2005,06:35,1146.75,1146.75,1146.75,1146.75,2,0,2.00
03/08/2005,06:37,1146.50,1146.50,1146.50,1146.50,0,10,10.00
03/08/2005,06:42,1146.75,1147.00,1146.75,1147.00,107,4,111.00
03/08/2005,06:43,1146.75,1146.75,1146.75,1146.75,0,31,31.00
03/08/2005,06:44,1146.75,1146.75,1146.75,1146.75,0,2,2.00
03/08/2005,06:45,1146.75,1146.75,1146.75,1146.75,0,2,2.00
03/08/2005,06:46,1146.75,1146.75,1146.75,1146.75,0,15,15.00
03/08/2005,06:47,1146.75,1146.75,1146.75,1146.75,0,11,11.00
03/08/2005,06:48,1146.75,1146.75,1146.75,1146.75,0,23,23.00
03/08/2005,06:49,1146.75,1146.75,1146.50,1146.50,0,3,3.00
03/08/2005,06:50,1146.75,1146.75,1146.75,1146.75,5,0,5.00
03/08/2005,06:51,1146.50,1146.75,1146.50,1146.75,20,1,21.00
03/08/2005,06:52,1146.75,1146.75,1146.75,1146.75,25,0,25.00
03/08/2005,06:54,1147.00,1147.00,1146.75,1146.75,10,25,35.00
03/08/2005,06:55,1146.75,1146.75,1146.75,1146.75,0,21,21.00
03/08/2005,06:56,1146.75,1146.75,1146.75,1146.75,0,16,16.00
03/08/2005,06:58,1146.75,1146.75,1146.75,1146.75,0,11,11.00
03/08/2005,07:00,1146.75,1146.75,1146.75,1146.75,0,6,6.00
03/08/2005,07:01,1146.50,1146.75,1146.50,1146.75,8,2,10.00
03/08/2005,07:03,1146.75,1146.75,1146.75,1146.75,7,0,7.00
03/08/2005,07:05,1146.75,1146.75,1146.50,1146.50,2,12,14.00
03/08/2005,07:06,1146.75,1146.75,1146.50,1146.75,60,1,61.00
03/08/2005,07:07,1146.50,1146.75,1146.50,1146.75,45,2,47.00
03/08/2005,07:08,1146.75,1146.75,1146.75,1146.75,9,0,9.00
03/08/2005,07:09,1146.50,1146.50,1146.50,1146.50,0,1,1.00
03/08/2005,07:10,1146.75,1146.75,1146.75,1146.75,239,0,239.00
03/08/2005,07:12,1146.75,1146.75,1146.75,1146.75,4,0,4.00
03/08/2005,07:13,1146.75,1146.75,1146.75,1146.75,4,0,4.00
03/08/2005,07:14,1146.75,1147.00,1146.75,1146.75,6,2,8.00
03/08/2005,07:15,1147.00,1147.00,1146.75,1147.00,96,2,98.00
03/08/2005,07:16,1147.00,1147.00,1147.00,1147.00,16,0,16.00
03/08/2005,07:17,1147.00,1147.00,1147.00,1147.00,15,0,15.00
03/08/2005,07:18,1147.25,1147.25,1147.00,1147.00,12,1,13.00
03/08/2005,07:19,1147.00,1147.00,1147.00,1147.00,0,4,4.00
03/08/2005,07:20,1147.00,1147.50,1147.00,1147.50,136,2,138.00
03/08/2005,07:21,1147.50,1147.50,1147.25,1147.25,71,262,333.00
03/08/2005,07:22,1147.25,1147.50,1147.25,1147.50,3,2,5.00
03/08/2005,07:23,1147.50,1147.50,1147.25,1147.25,5,47,52.00
03/08/2005,07:24,1147.25,1147.25,1147.25,1147.25,0,1,1.00
03/08/2005,07:25,1147.25,1147.50,1147.25,1147.50,2,4,6.00
03/08/2005,07:27,1147.50,1147.50,1147.50,1147.50,127,0,127.00
03/08/2005,07:28,1147.50,1147.50,1147.50,1147.50,2,0,2.00
03/08/2005,07:29,1147.25,1147.50,1147.25,1147.25,3,14,17.00
03/08/2005,07:30,1147.50,1147.50,1147.50,1147.50,102,0,102.00
03/08/2005,07:31,1147.50,1147.50,1147.25,1147.25,1,7,8.00
03/08/2005,07:32,1147.25,1147.50,1147.25,1147.50,4,1,5.00
03/08/2005,07:33,1147.50,1147.50,1147.25,1147.25,3,55,58.00
03/08/2005,07:34,1147.25,1147.25,1147.00,1147.25,62,234,296.00
03/08/2005,07:35,1147.25,1147.25,1147.25,1147.25,76,0,76.00
03/08/2005,07:36,1147.00,1147.25,1147.00,1147.00,11,409,420.00
03/08/2005,07:37,1147.00,1147.00,1146.75,1147.00,59,52,111.00
03/08/2005,07:38,1147.25,1147.25,1147.25,1147.25,32,0,32.00
03/08/2005,07:39,1147.00,1147.00,1147.00,1147.00,0,31,31.00
03/08/2005,07:40,1147.00,1147.00,1146.75,1147.00,11,106,117.00
03/08/2005,07:41,1147.00,1147.00,1147.00,1147.00,10,0,10.00
03/08/2005,07:42,1147.00,1147.00,1147.00,1147.00,61,0,61.00
03/08/2005,07:43,1147.00,1147.00,1146.75,1146.75,3,5,8.00
03/08/2005,07:44,1147.00,1147.00,1147.00,1147.00,2,0,2.00
03/08/2005,07:45,1147.00,1147.00,1147.00,1147.00,106,0,106.00
03/08/2005,07:46,1147.00,1147.00,1147.00,1147.00,48,0,48.00
03/08/2005,07:47,1147.00,1147.00,1147.00,1147.00,36,0,36.00
03/08/2005,07:48,1147.25,1147.25,1147.00,1147.00,2,2,4.00
03/08/2005,07:49,1147.00,1147.25,1147.00,1147.25,132,5,137.00
03/08/2005,07:50,1147.25,1147.25,1147.00,1147.25,12,1,13.00
03/08/2005,07:51,1147.25,1147.25,1147.25,1147.25,1,0,1.00
03/08/2005,07:52,1147.00,1147.50,1147.00,1147.50,125,4,129.00
03/08/2005,07:53,1147.25,1147.25,1147.25,1147.25,0,2,2.00
03/08/2005,07:54,1147.50,1147.50,1147.50,1147.50,10,0,10.00
03/08/2005,07:55,1147.50,1147.50,1147.50,1147.50,1,0,1.00
03/08/2005,07:56,1147.50,1147.50,1147.50,1147.50,8,0,8.00
03/08/2005,07:57,1147.25,1147.25,1147.25,1147.25,0,1,1.00
03/08/2005,07:58,1147.25,1147.25,1147.25,1147.25,0,4,4.00
03/08/2005,07:59,1147.25,1147.25,1147.25,1147.25,0,6,6.00
03/08/2005,08:00,1147.50,1147.50,1147.25,1147.50,99,7,106.00
03/08/2005,08:01,1147.50,1147.50,1147.25,1147.25,1,5,6.00
03/08/2005,08:02,1147.25,1147.75,1147.25,1147.75,257,2,259.00
03/08/2005,08:03,1147.50,1147.50,1147.25,1147.50,41,70,111.00
03/08/2005,08:04,1147.25,1147.50,1147.00,1147.25,12,105,117.00
03/08/2005,08:05,1147.00,1147.25,1147.00,1147.00,22,226,248.00
03/08/2005,08:06,1147.00,1147.00,1147.00,1147.00,0,7,7.00
03/08/2005,08:07,1147.00,1147.25,1147.00,1147.00,5,92,97.00
03/08/2005,08:08,1147.25,1147.25,1146.75,1147.00,5,67,72.00
03/08/2005,08:09,1146.75,1147.00,1146.75,1147.00,6,1,7.00
03/08/2005,08:10,1146.75,1146.75,1146.75,1146.75,0,9,9.00
03/08/2005,08:11,1146.75,1147.00,1146.75,1146.75,24,2,26.00
03/08/2005,08:12,1147.00,1147.00,1146.75,1146.75,2,2,4.00
03/08/2005,08:13,1146.75,1147.00,1146.75,1146.75,20,471,491.00
03/08/2005,08:14,1146.75,1147.00,1146.75,1146.75,2,110,112.00
03/08/2005,08:15,1146.75,1147.00,1146.75,1147.00,344,5,349.00
03/08/2005,08:16,1146.75,1146.75,1146.50,1146.75,125,214,339.00
03/08/2005,08:17,1146.75,1147.00,1146.75,1147.00,124,0,124.00
03/08/2005,08:18,1147.00,1147.00,1147.00,1147.00,2,0,2.00
03/08/2005,08:19,1146.75,1147.00,1146.75,1147.00,2,5,7.00
03/08/2005,08:20,1147.00,1147.00,1146.75,1146.75,3,13,16.00
03/08/2005,08:21,1146.75,1147.00,1146.75,1147.00,208,102,310.00
03/08/2005,08:22,1147.00,1147.00,1147.00,1147.00,6,0,6.00
03/08/2005,08:23,1146.75,1147.00,1146.75,1146.75,101,155,256.00
03/08/2005,08:24,1146.75,1147.00,1146.75,1147.00,93,17,110.00
03/08/2005,08:25,1146.75,1147.00,1146.75,1147.00,20,2,22.00
03/08/2005,08:26,1146.75,1147.25,1146.75,1147.25,166,8,174.00
03/08/2005,08:27,1147.00,1147.00,1146.75,1146.75,71,178,249.00
03/08/2005,08:28,1146.75,1147.00,1146.75,1146.75,2,523,525.00
03/08/2005,08:29,1146.75,1147.00,1146.50,1146.50,224,614,838.00
03/08/2005,08:30,1146.75,1147.00,1146.75,1147.00,538,76,614.00
03/08/2005,08:31,1146.75,1147.00,1146.50,1146.50,1121,1872,2993.00
03/08/2005,08:32,1146.50,1146.75,1146.25,1146.50,237,1348,1585.00
03/08/2005,08:33,1146.50,1147.00,1146.25,1147.00,1172,729,1901.00
03/08/2005,08:34,1146.75,1147.50,1146.75,1147.50,2509,1346,3855.00
03/08/2005,08:35,1147.50,1148.00,1147.25,1147.75,2470,957,3427.00
03/08/2005,08:36,1148.00,1148.00,1147.50,1148.00,1914,951,2865.00
03/08/2005,08:37,1147.75,1148.00,1147.50,1148.00,676,879,1555.00
03/08/2005,08:38,1147.75,1148.75,1147.75,1148.50,5415,973,6388.00
03/08/2005,08:39,1148.50,1148.75,1148.00,1148.25,841,1082,1923.00
03/08/2005,08:40,1148.25,1148.50,1147.75,1148.00,1193,1151,2344.00
03/08/2005,08:41,1148.25,1148.75,1148.00,1148.25,1509,536,2045.00
03/08/2005,08:42,1148.50,1149.00,1148.25,1149.00,5020,1419,6439.00
03/08/2005,08:43,1149.00,1149.50,1148.75,1148.75,2211,2413,4624.00
03/08/2005,08:44,1148.75,1149.25,1148.75,1149.00,621,436,1057.00
03/08/2005,08:45,1149.00,1149.00,1148.25,1148.25,386,1239,1625.00
03/08/2005,08:46,1148.25,1148.50,1148.00,1148.00,296,3423,3719.00
03/08/2005,08:47,1148.00,1148.25,1147.75,1148.00,53,997,1050.00
03/08/2005,08:48,1147.75,1148.50,1147.50,1148.00,1058,1435,2493.00
03/08/2005,08:49,1148.00,1148.00,1147.50,1147.50,567,1505,2072.00
03/08/2005,08:50,1147.75,1147.75,1147.00,1147.25,1079,2927,4006.00
03/08/2005,08:51,1147.25,1147.25,1146.25,1146.75,988,3005,3993.00
03/08/2005,08:52,1146.50,1147.25,1146.50,1147.25,2472,1042,3514.00
03/08/2005,08:53,1147.25,1147.25,1146.50,1146.75,319,1014,1333.00
03/08/2005,08:54,1147.00,1147.00,1146.25,1147.00,974,723,1697.00
03/08/2005,08:55,1146.75,1147.00,1146.50,1146.75,203,493,696.00
03/08/2005,08:56,1146.75,1147.00,1146.25,1146.75,632,1206,1838.00
03/08/2005,08:57,1146.50,1147.00,1146.50,1147.00,985,494,1479.00
03/08/2005,08:58,1146.75,1147.25,1146.50,1146.75,1683,1086,2769.00
03/08/2005,08:59,1146.75,1147.25,1146.50,1147.00,981,1243,2224.00
03/08/2005,09:00,1147.25,1147.25,1146.00,1146.00,725,4574,5299.00
03/08/2005,09:01,1146.00,1146.50,1145.75,1146.00,1967,1783,3750.00
03/08/2005,09:02,1146.00,1146.00,1145.50,1146.00,3074,3682,6756.00
03/08/2005,09:03,1146.00,1146.25,1146.00,1146.25,1670,1308,2978.00
03/08/2005,09:04,1146.25,1146.25,1145.75,1146.25,108,1935,2043.00
03/08/2005,09:05,1146.25,1146.25,1145.75,1146.00,247,474,721.00
03/08/2005,09:06,1146.00,1146.25,1145.50,1145.50,803,2122,2925.00
03/08/2005,09:07,1145.50,1145.75,1145.25,1145.25,2087,2503,4590.00
03/08/2005,09:08,1145.50,1145.50,1144.50,1144.75,4801,4331,9132.00
03/08/2005,09:09,1144.75,1145.00,1144.50,1145.00,686,824,1510.00
03/08/2005,09:10,1145.00,1145.00,1144.75,1144.75,1424,359,1783.00
03/08/2005,09:11,1145.00,1145.00,1144.75,1144.75,586,1123,1709.00
03/08/2005,09:12,1144.75,1145.50,1144.50,1145.50,2602,1390,3992.00
03/08/2005,09:13,1145.50,1145.50,1145.25,1145.50,583,199,782.00
03/08/2005,09:14,1145.50,1145.75,1145.00,1145.25,1222,2671,3893.00
03/08/2005,09:15,1145.25,1145.50,1145.00,1145.25,2058,527,2585.00
03/08/2005,09:16,1145.50,1145.50,1145.00,1145.25,326,2061,2387.00
03/08/2005,09:17,1145.25,1145.25,1144.75,1144.75,459,3154,3613.00
03/08/2005,09:18,1144.50,1145.00,1144.25,1144.75,1046,2318,3364.00
03/08/2005,09:19,1144.75,1145.25,1144.75,1145.25,1652,353,2005.00
03/08/2005,09:20,1145.00,1145.50,1145.00,1145.50,2291,345,2636.00
03/08/2005,09:21,1145.50,1145.75,1145.25,1145.50,956,510,1466.00
03/08/2005,09:22,1145.50,1145.75,1145.25,1145.75,1237,145,1382.00
03/08/2005,09:23,1145.50,1145.75,1145.00,1145.25,544,2158,2702.00
03/08/2005,09:24,1145.00,1145.25,1145.00,1145.25,622,330,952.00
03/08/2005,09:25,1145.25,1145.25,1144.75,1144.75,409,1922,2331.00
03/08/2005,09:26,1144.75,1145.00,1143.50,1144.25,2671,6970,9641.00
03/08/2005,09:27,1144.25,1144.75,1143.75,1144.50,1023,2771,3794.00
03/08/2005,09:28,1144.50,1145.00,1144.25,1144.50,1073,1486,2559.00
03/08/2005,09:29,1144.25,1145.25,1144.25,1145.00,1575,996,2571.00
03/08/2005,09:30,1144.75,1145.00,1144.25,1144.25,397,2510,2907.00
03/08/2005,09:31,1144.25,1144.75,1144.25,1144.75,946,222,1168.00
03/08/2005,09:32,1144.75,1145.25,1144.75,1144.75,1774,1008,2782.00
03/08/2005,09:33,1145.00,1145.00,1144.50,1144.75,231,593,824.00
03/08/2005,09:34,1144.75,1145.00,1144.25,1144.50,1261,1413,2674.00
03/08/2005,09:35,1144.50,1144.50,1144.00,1144.00,1069,1734,2803.00
03/08/2005,09:36,1144.00,1144.50,1144.00,1144.25,358,1625,1983.00
03/08/2005,09:37,1144.50,1144.75,1144.25,1144.25,1104,1493,2597.00
03/08/2005,09:38,1144.25,1144.75,1144.00,1144.25,623,944,1567.00
03/08/2005,09:39,1144.00,1144.25,1143.25,1144.00,2078,4609,6687.00
03/08/2005,09:40,1144.00,1144.00,1143.25,1143.75,1121,1823,2944.00
03/08/2005,09:41,1143.75,1144.75,1143.50,1144.50,1999,422,2421.00
03/08/2005,09:42,1144.50,1144.75,1144.25,1144.50,428,902,1330.00
03/08/2005,09:43,1144.50,1145.75,1144.50,1145.50,3830,906,4736.00
03/08/2005,09:44,1145.75,1145.75,1145.25,1145.25,453,738,1191.00
03/08/2005,09:45,1145.25,1146.00,1145.25,1145.50,2335,1099,3434.00
03/08/2005,09:46,1145.50,1145.75,1145.50,1145.75,158,821,979.00
03/08/2005,09:47,1145.50,1145.75,1145.50,1145.75,395,72,467.00
03/08/2005,09:48,1145.50,1145.75,1145.25,1145.50,489,890,1379.00
03/08/2005,09:49,1145.50,1145.50,1145.25,1145.50,137,352,489.00
03/08/2005,09:50,1145.50,1145.75,1145.50,1145.75,427,797,1224.00
03/08/2005,09:51,1145.50,1146.50,1145.50,1146.00,4148,1794,5942.00
03/08/2005,09:52,1146.00,1146.50,1146.00,1146.25,2234,663,2897.00
03/08/2005,09:53,1146.25,1146.50,1146.00,1146.00,185,448,633.00
03/08/2005,09:54,1146.00,1146.25,1145.75,1145.75,17,1152,1169.00
03/08/2005,09:55,1145.75,1146.50,1145.75,1146.00,1005,189,1194.00
03/08/2005,09:56,1146.25,1146.25,1145.25,1145.25,243,1994,2237.00
03/08/2005,09:57,1145.25,1145.75,1145.25,1145.25,557,518,1075.00
03/08/2005,09:58,1145.25,1145.50,1145.00,1145.25,686,1401,2087.00
03/08/2005,09:59,1145.25,1145.50,1145.00,1145.50,801,188,989.00
03/08/2005,10:00,1145.25,1146.00,1145.25,1145.50,700,734,1434.00
03/08/2005,10:01,1145.25,1145.75,1145.00,1145.00,738,2087,2825.00
03/08/2005,10:02,1145.00,1145.25,1144.75,1145.00,235,1472,1707.00
03/08/2005,10:03,1145.00,1145.50,1144.75,1145.00,763,229,992.00
03/08/2005,10:04,1145.00,1145.00,1144.50,1144.75,376,2390,2766.00
03/08/2005,10:05,1144.75,1145.00,1144.00,1144.75,1073,2675,3748.00
03/08/2005,10:06,1144.50,1144.75,1144.25,1144.75,395,1103,1498.00
03/08/2005,10:07,1144.75,1144.75,1144.50,1144.50,598,421,1019.00
03/08/2005,10:08,1144.75,1145.00,1144.25,1144.50,945,1655,2600.00
03/08/2005,10:09,1144.25,1144.50,1144.00,1144.25,1185,1436,2621.00
03/08/2005,10:10,1144.25,1144.75,1144.25,1144.25,735,1249,1984.00
03/08/2005,10:11,1144.25,1145.00,1144.25,1145.00,1340,329,1669.00
03/08/2005,10:12,1145.00,1145.50,1144.75,1145.25,1712,402,2114.00
03/08/2005,10:13,1145.25,1145.75,1145.00,1145.75,1500,865,2365.00
03/08/2005,10:14,1145.75,1146.25,1145.50,1145.75,3858,1332,5190.00
03/08/2005,10:15,1145.75,1146.00,1145.75,1145.75,105,1008,1113.00
03/08/2005,10:16,1145.75,1146.00,1145.25,1145.25,103,773,876.00
03/08/2005,10:17,1145.25,1145.75,1145.25,1145.75,480,432,912.00
03/08/2005,10:18,1145.75,1146.00,1145.50,1146.00,159,215,374.00
03/08/2005,10:19,1145.75,1146.00,1145.50,1145.75,1042,218,1260.00
03/08/2005,10:20,1146.00,1146.00,1145.50,1145.75,374,960,1334.00
03/08/2005,10:21,1145.50,1145.75,1145.25,1145.50,457,376,833.00
03/08/2005,10:22,1145.50,1145.75,1145.50,1145.50,84,128,212.00
03/08/2005,10:23,1145.50,1145.75,1145.00,1145.25,765,1393,2158.00
03/08/2005,10:24,1145.50,1145.50,1145.00,1145.50,596,300,896.00
03/08/2005,10:25,1145.50,1145.50,1145.25,1145.25,65,8,73.00
03/08/2005,10:26,1145.50,1145.50,1145.00,1145.25,540,638,1178.00
03/08/2005,10:27,1145.25,1145.25,1144.75,1145.00,187,837,1024.00
03/08/2005,10:28,1144.75,1145.00,1144.75,1145.00,527,855,1382.00
03/08/2005,10:29,1145.00,1145.00,1144.75,1144.75,101,235,336.00
03/08/2005,10:30,1144.75,1145.25,1144.75,1145.25,352,481,833.00
03/08/2005,10:31,1145.00,1145.25,1144.75,1145.00,374,447,821.00
03/08/2005,10:32,1145.00,1145.50,1145.00,1145.25,296,123,419.00
03/08/2005,10:33,1145.25,1145.50,1145.00,1145.50,284,426,710.00
03/08/2005,10:34,1145.25,1145.50,1145.00,1145.25,208,501,709.00
03/08/2005,10:35,1145.50,1145.50,1145.00,1145.25,101,395,496.00
03/08/2005,10:36,1145.25,1146.00,1145.25,1145.50,1181,465,1646.00
03/08/2005,10:37,1145.50,1145.75,1145.25,1145.50,368,18,386.00
03/08/2005,10:38,1145.75,1145.75,1145.00,1145.25,279,746,1025.00
03/08/2005,10:39,1145.25,1145.50,1145.00,1145.50,324,3,327.00
03/08/2005,10:40,1145.50,1145.75,1145.50,1145.75,782,88,870.00
03/08/2005,10:41,1145.75,1145.75,1145.50,1145.75,44,66,110.00
03/08/2005,10:42,1145.75,1146.00,1145.25,1145.25,301,343,644.00
03/08/2005,10:43,1145.50,1145.50,1145.25,1145.50,272,7,279.00
03/08/2005,10:44,1145.50,1146.00,1145.25,1146.00,445,10,455.00
03/08/2005,10:45,1145.75,1146.00,1145.50,1145.50,39,114,153.00
03/08/2005,10:46,1145.75,1145.75,1145.25,1145.50,81,524,605.00
03/08/2005,10:47,1145.50,1145.50,1145.00,1145.00,326,307,633.00
03/08/2005,10:48,1145.25,1145.50,1145.00,1145.00,128,222,350.00
03/08/2005,10:49,1145.00,1146.00,1145.00,1145.75,819,131,950.00
03/08/2005,10:50,1145.50,1145.75,1145.50,1145.75,73,6,79.00
03/08/2005,10:51,1145.50,1146.00,1145.50,1146.00,350,11,361.00
03/08/2005,10:52,1146.00,1146.25,1145.75,1146.00,904,350,1254.00
03/08/2005,10:53,1146.00,1146.50,1146.00,1146.25,1371,329,1700.00
03/08/2005,10:54,1146.50,1146.50,1146.00,1146.50,759,290,1049.00
03/08/2005,10:55,1146.25,1146.50,1145.50,1145.75,67,1146,1213.00
03/08/2005,10:56,1145.75,1146.00,1145.50,1146.00,380,6,386.00
03/08/2005,10:57,1146.00,1146.00,1145.75,1145.75,180,94,274.00
03/08/2005,10:58,1145.75,1146.00,1145.75,1146.00,14,2,16.00
03/08/2005,10:59,1145.75,1146.00,1145.75,1146.00,85,7,92.00
03/08/2005,11:00,1145.75,1145.75,1145.00,1145.00,364,2534,2898.00
03/08/2005,11:01,1145.00,1145.50,1145.00,1145.25,412,543,955.00
03/08/2005,11:02,1145.00,1145.50,1144.75,1145.25,1079,1279,2358.00
03/08/2005,11:03,1145.25,1145.50,1145.00,1145.25,315,556,871.00
03/08/2005,11:04,1145.25,1145.25,1144.25,1144.50,304,2553,2857.00
03/08/2005,11:05,1144.75,1144.75,1144.25,1144.50,216,745,961.00
03/08/2005,11:06,1144.50,1144.50,1144.25,1144.50,712,110,822.00
03/08/2005,11:07,1144.50,1144.75,1144.25,1144.50,229,29,258.00
03/08/2005,11:08,1144.50,1145.00,1144.50,1145.00,392,15,407.00
03/08/2005,11:09,1145.00,1145.25,1145.00,1145.25,386,173,559.00
03/08/2005,11:10,1145.25,1145.50,1145.00,1145.25,573,606,1179.00
03/08/2005,11:11,1145.25,1145.25,1145.00,1145.00,88,88,176.00
03/08/2005,11:12,1145.00,1145.25,1144.75,1145.00,42,280,322.00
03/08/2005,11:13,1145.00,1145.25,1144.75,1145.00,249,27,276.00
03/08/2005,11:14,1145.00,1145.00,1144.25,1144.50,248,1072,1320.00
03/08/2005,11:15,1144.50,1144.75,1144.25,1144.50,422,235,657.00
03/08/2005,11:16,1144.75,1145.00,1144.75,1144.75,250,22,272.00
03/08/2005,11:17,1145.00,1145.00,1144.50,1144.75,518,335,853.00
03/08/2005,11:18,1144.75,1145.25,1144.75,1145.25,519,25,544.00
03/08/2005,11:19,1145.00,1145.50,1145.00,1145.25,604,175,779.00
03/08/2005,11:20,1145.25,1145.25,1144.75,1144.75,49,648,697.00
03/08/2005,11:21,1144.75,1145.25,1144.75,1145.00,432,141,573.00
03/08/2005,11:22,1145.00,1145.25,1144.50,1145.25,628,163,791.00
03/08/2005,11:23,1145.25,1145.50,1145.00,1145.50,223,8,231.00
03/08/2005,11:24,1145.25,1145.50,1145.25,1145.25,74,177,251.00
03/08/2005,11:25,1145.25,1145.75,1145.25,1145.25,1657,684,2341.00
03/08/2005,11:26,1145.25,1145.50,1145.25,1145.25,265,19,284.00
03/08/2005,11:27,1145.25,1145.50,1145.25,1145.25,62,6,68.00
03/08/2005,11:28,1145.50,1145.75,1145.25,1145.50,177,391,568.00
03/08/2005,11:29,1145.50,1145.50,1145.00,1145.25,236,265,501.00
03/08/2005,11:30,1145.00,1145.50,1145.00,1145.25,257,37,294.00
03/08/2005,11:31,1145.25,1145.25,1145.00,1145.00,180,71,251.00
03/08/2005,11:32,1145.00,1145.25,1145.00,1145.25,12,8,20.00
03/08/2005,11:33,1145.00,1145.50,1145.00,1145.50,575,465,1040.00
03/08/2005,11:34,1145.50,1145.50,1144.75,1144.75,164,1021,1185.00
03/08/2005,11:35,1144.75,1144.75,1144.00,1144.50,350,2372,2722.00
03/08/2005,11:36,1144.50,1144.75,1144.25,1144.50,315,331,646.00
03/08/2005,11:37,1144.25,1144.50,1144.25,1144.50,147,491,638.00
03/08/2005,11:38,1144.25,1144.75,1144.25,1144.25,627,352,979.00
03/08/2005,11:39,1144.50,1144.50,1144.25,1144.25,330,37,367.00
03/08/2005,11:40,1144.25,1145.50,1144.25,1145.50,1904,298,2202.00
03/08/2005,11:41,1145.50,1146.00,1145.25,1145.75,1188,403,1591.00
03/08/2005,11:42,1145.75,1145.75,1145.00,1145.25,42,855,897.00
03/08/2005,11:43,1145.00,1145.50,1145.00,1145.50,250,9,259.00
03/08/2005,11:44,1145.25,1145.50,1145.00,1145.25,7,666,673.00
03/08/2005,11:45,1145.25,1145.75,1145.25,1145.50,325,186,511.00
03/08/2005,11:46,1145.50,1145.75,1145.50,1145.50,442,565,1007.00
03/08/2005,11:47,1145.75,1145.75,1145.25,1145.50,61,362,423.00
03/08/2005,11:48,1145.25,1145.50,1145.25,1145.50,7,368,375.00
03/08/2005,11:49,1145.25,1145.50,1145.25,1145.50,49,11,60.00
03/08/2005,11:50,1145.50,1145.50,1145.00,1145.00,19,837,856.00
03/08/2005,11:51,1145.00,1145.25,1144.75,1145.25,688,52,740.00
03/08/2005,11:52,1145.00,1145.25,1145.00,1145.25,272,54,326.00
03/08/2005,11:53,1145.25,1145.50,1145.00,1145.50,78,4,82.00
03/08/2005,11:54,1145.50,1145.75,1145.25,1145.50,279,182,461.00
03/08/2005,11:55,1145.50,1145.75,1145.25,1145.25,114,292,406.00
03/08/2005,11:56,1145.25,1145.50,1145.25,1145.25,102,15,117.00
03/08/2005,11:57,1145.25,1145.50,1145.25,1145.25,10,30,40.00
03/08/2005,11:58,1145.50,1145.50,1145.25,1145.25,403,2,405.00
03/08/2005,11:59,1145.50,1145.50,1145.00,1145.00,16,287,303.00
03/08/2005,12:00,1145.00,1145.25,1144.75,1145.00,109,193,302.00
03/08/2005,12:01,1144.75,1145.25,1144.75,1145.25,464,56,520.00
03/08/2005,12:02,1145.25,1145.25,1145.00,1145.00,78,415,493.00
03/08/2005,12:03,1145.00,1145.25,1145.00,1145.25,40,176,216.00
03/08/2005,12:04,1145.00,1145.50,1145.00,1145.25,150,53,203.00
03/08/2005,12:05,1145.25,1145.75,1145.00,1145.75,1549,199,1748.00
03/08/2005,12:06,1145.75,1146.50,1145.50,1146.25,1627,194,1821.00
03/08/2005,12:07,1146.50,1147.25,1146.25,1147.25,4586,1209,5795.00
03/08/2005,12:08,1147.25,1147.50,1147.00,1147.25,660,962,1622.00
03/08/2005,12:09,1147.25,1147.25,1146.50,1146.50,909,2032,2941.00
03/08/2005,12:10,1146.75,1146.75,1146.50,1146.75,867,271,1138.00
03/08/2005,12:11,1146.50,1147.00,1146.50,1147.00,231,76,307.00
03/08/2005,12:12,1146.75,1147.00,1146.50,1146.50,124,247,371.00
03/08/2005,12:13,1146.50,1146.75,1146.50,1146.50,237,1309,1546.00
03/08/2005,12:14,1146.50,1147.25,1146.50,1147.25,1077,16,1093.00
03/08/2005,12:15,1147.00,1147.50,1147.00,1147.00,697,747,1444.00
03/08/2005,12:16,1147.25,1147.25,1146.75,1147.00,455,478,933.00
03/08/2005,12:17,1147.00,1147.00,1146.75,1147.00,81,163,244.00
03/08/2005,12:18,1147.00,1147.25,1146.75,1147.00,242,72,314.00
03/08/2005,12:19,1147.25,1147.50,1147.00,1147.50,670,394,1064.00
03/08/2005,12:20,1147.50,1147.50,1147.25,1147.25,1121,72,1193.00
03/08/2005,12:21,1147.25,1147.50,1146.75,1147.00,1173,779,1952.00
03/08/2005,12:22,1146.75,1147.00,1146.50,1146.75,83,487,570.00
03/08/2005,12:23,1146.75,1146.75,1146.50,1146.50,146,175,321.00
03/08/2005,12:24,1146.50,1146.75,1146.50,1146.75,49,128,177.00
03/08/2005,12:25,1146.75,1146.75,1146.25,1146.75,250,607,857.00
03/08/2005,12:26,1146.50,1146.50,1146.25,1146.50,28,522,550.00
03/08/2005,12:27,1146.25,1146.50,1146.25,1146.50,73,313,386.00
03/08/2005,12:28,1146.25,1146.75,1146.25,1146.75,318,515,833.00
03/08/2005,12:29,1146.75,1146.75,1146.50,1146.50,18,39,57.00
03/08/2005,12:30,1146.75,1146.75,1146.00,1146.25,266,1183,1449.00
03/08/2005,12:31,1146.00,1146.25,1146.00,1146.25,107,169,276.00
03/08/2005,12:32,1146.25,1146.25,1146.00,1146.25,18,36,54.00
03/08/2005,12:33,1146.25,1146.25,1146.00,1146.00,46,2374,2420.00
03/08/2005,12:34,1146.00,1146.25,1145.75,1146.25,264,459,723.00
03/08/2005,12:35,1146.00,1146.25,1146.00,1146.00,1253,337,1590.00
03/08/2005,12:36,1146.25,1146.25,1146.00,1146.25,28,19,47.00
03/08/2005,12:37,1146.25,1146.25,1146.25,1146.25,44,0,44.00
03/08/2005,12:38,1146.25,1146.25,1146.00,1146.00,13,6,19.00
03/08/2005,12:39,1146.25,1146.25,1146.00,1146.25,81,23,104.00
03/08/2005,12:40,1146.00,1146.25,1146.00,1146.25,387,7,394.00
03/08/2005,12:41,1146.25,1146.50,1146.00,1146.50,214,7,221.00
03/08/2005,12:42,1146.50,1147.50,1146.50,1147.00,2968,1285,4253.00
03/08/2005,12:43,1147.00,1147.00,1146.25,1146.50,1070,853,1923.00
03/08/2005,12:44,1146.50,1146.50,1145.50,1145.75,1224,2543,3767.00
03/08/2005,12:45,1145.75,1145.75,1145.00,1145.00,648,2360,3008.00
03/08/2005,12:46,1145.00,1145.25,1144.75,1145.25,593,1951,2544.00
03/08/2005,12:47,1145.25,1145.25,1144.75,1145.00,125,445,570.00
03/08/2005,12:48,1145.00,1145.25,1144.75,1145.00,458,481,939.00
03/08/2005,12:49,1145.00,1145.25,1144.50,1145.00,478,1741,2219.00
03/08/2005,12:50,1145.00,1145.00,1144.50,1145.00,148,130,278.00
03/08/2005,12:51,1144.75,1145.00,1144.50,1144.50,25,490,515.00
03/08/2005,12:52,1144.50,1145.25,1144.50,1145.00,528,429,957.00
03/08/2005,12:53,1145.00,1145.00,1143.75,1144.00,1579,4769,6348.00
03/08/2005,12:54,1144.00,1144.25,1143.50,1144.00,1715,2417,4132.00
03/08/2005,12:55,1144.00,1144.25,1144.00,1144.00,745,1644,2389.00
03/08/2005,12:56,1144.00,1144.75,1144.00,1144.75,1221,61,1282.00
03/08/2005,12:57,1144.50,1144.75,1144.50,1144.50,39,298,337.00
03/08/2005,12:58,1144.25,1144.50,1144.25,1144.25,61,591,652.00
03/08/2005,12:59,1144.25,1144.50,1144.25,1144.25,30,646,676.00
03/08/2005,13:00,1144.50,1144.50,1144.00,1144.00,1115,965,2080.00
03/08/2005,13:01,1144.00,1144.25,1143.75,1144.00,1274,632,1906.00
03/08/2005,13:02,1144.00,1144.50,1144.00,1144.50,669,19,688.00
03/08/2005,13:03,1144.50,1144.50,1143.75,1144.00,494,757,1251.00
03/08/2005,13:04,1144.25,1144.75,1144.00,1144.50,497,12,509.00
03/08/2005,13:05,1144.75,1145.00,1144.50,1145.00,1107,92,1199.00
03/08/2005,13:06,1145.00,1145.75,1144.75,1145.50,3083,791,3874.00
03/08/2005,13:07,1145.50,1145.75,1145.25,1145.25,1064,735,1799.00
03/08/2005,13:08,1145.25,1145.50,1145.25,1145.25,102,379,481.00
03/08/2005,13:09,1145.50,1145.50,1145.00,1145.00,50,1390,1440.00
03/08/2005,13:10,1145.25,1145.50,1145.00,1145.25,335,109,444.00
03/08/2005,13:11,1145.25,1145.50,1145.25,1145.25,56,272,328.00
03/08/2005,13:12,1145.25,1145.50,1144.75,1145.00,139,568,707.00
03/08/2005,13:13,1144.75,1145.00,1144.75,1144.75,6,427,433.00
03/08/2005,13:14,1144.75,1145.00,1144.00,1144.25,512,2234,2746.00
03/08/2005,13:15,1144.00,1144.75,1144.00,1144.75,1056,247,1303.00
03/08/2005,13:16,1144.75,1145.00,1144.25,1144.50,601,627,1228.00
03/08/2005,13:17,1144.25,1144.50,1144.00,1144.25,369,522,891.00
03/08/2005,13:18,1144.50,1144.50,1144.25,1144.25,223,35,258.00
03/08/2005,13:19,1144.50,1144.50,1143.75,1144.00,620,1421,2041.00
03/08/2005,13:20,1143.75,1144.25,1143.75,1144.00,222,1385,1607.00
03/08/2005,13:21,1144.00,1145.25,1144.00,1145.25,3549,922,4471.00
03/08/2005,13:22,1145.00,1145.25,1144.75,1145.00,475,433,908.00
03/08/2005,13:23,1145.25,1145.50,1145.00,1145.25,1218,285,1503.00
03/08/2005,13:24,1145.25,1145.50,1145.00,1145.25,284,443,727.00
03/08/2005,13:25,1145.25,1145.50,1145.00,1145.00,405,400,805.00
03/08/2005,13:26,1145.25,1145.25,1145.00,1145.00,106,246,352.00
03/08/2005,13:27,1145.25,1145.50,1145.00,1145.50,639,8,647.00
03/08/2005,13:28,1145.50,1146.25,1145.50,1146.00,2419,1056,3475.00
03/08/2005,13:29,1146.00,1146.25,1145.50,1145.75,894,623,1517.00
03/08/2005,13:30,1145.75,1146.00,1145.75,1146.00,238,816,1054.00
03/08/2005,13:31,1146.00,1146.25,1145.75,1146.00,1057,171,1228.00
03/08/2005,13:32,1146.00,1146.50,1145.75,1146.00,920,810,1730.00
03/08/2005,13:33,1145.75,1146.00,1145.75,1145.75,278,26,304.00
03/08/2005,13:34,1145.75,1146.00,1145.50,1145.50,295,611,906.00
03/08/2005,13:35,1145.50,1145.75,1145.50,1145.50,40,159,199.00
03/08/2005,13:36,1145.50,1145.75,1145.25,1145.50,310,587,897.00
03/08/2005,13:37,1145.75,1145.75,1145.50,1145.50,78,163,241.00
03/08/2005,13:38,1145.50,1146.50,1145.50,1146.25,2325,421,2746.00
03/08/2005,13:39,1146.25,1146.25,1146.00,1146.25,105,51,156.00
03/08/2005,13:40,1146.25,1146.75,1146.25,1146.50,2393,297,2690.00
03/08/2005,13:41,1146.75,1147.00,1146.50,1146.75,1040,1154,2194.00
03/08/2005,13:42,1146.75,1146.75,1146.25,1146.50,903,213,1116.00
03/08/2005,13:43,1146.75,1146.75,1145.75,1146.00,509,739,1248.00
03/08/2005,13:44,1145.75,1146.00,1145.75,1145.75,736,150,886.00
03/08/2005,13:45,1146.00,1146.00,1145.00,1145.25,185,1615,1800.00
03/08/2005,13:46,1145.50,1145.50,1145.25,1145.25,114,728,842.00
03/08/2005,13:47,1145.25,1145.50,1145.00,1145.25,453,464,917.00
03/08/2005,13:48,1145.25,1145.25,1145.00,1145.25,334,6,340.00
03/08/2005,13:49,1145.00,1145.50,1145.00,1145.50,287,12,299.00
03/08/2005,13:50,1145.50,1145.50,1145.25,1145.50,51,12,63.00
03/08/2005,13:51,1145.50,1145.50,1145.25,1145.50,29,15,44.00
03/08/2005,13:52,1145.25,1145.75,1145.25,1145.50,1484,402,1886.00
03/08/2005,13:53,1145.50,1145.50,1145.25,1145.25,128,707,835.00
03/08/2005,13:54,1145.00,1145.25,1144.75,1144.75,32,1240,1272.00
03/08/2005,13:55,1144.75,1145.00,1144.50,1145.00,673,722,1395.00
03/08/2005,13:56,1145.00,1145.50,1145.00,1145.50,772,7,779.00
03/08/2005,13:57,1145.50,1145.50,1145.00,1145.25,188,760,948.00
03/08/2005,13:58,1145.25,1145.50,1145.00,1145.25,102,83,185.00
03/08/2005,13:59,1145.25,1145.50,1145.00,1145.00,14,520,534.00
03/08/2005,14:00,1145.00,1145.75,1145.00,1145.75,1267,398,1665.00
03/08/2005,14:01,1145.50,1145.75,1145.25,1145.25,234,227,461.00
03/08/2005,14:02,1145.25,1145.50,1145.25,1145.25,3,332,335.00
03/08/2005,14:03,1145.25,1145.25,1145.00,1145.00,15,429,444.00
03/08/2005,14:04,1145.00,1145.25,1145.00,1145.25,198,136,334.00
03/08/2005,14:05,1145.25,1145.50,1145.00,1145.25,65,97,162.00
03/08/2005,14:06,1145.25,1145.50,1144.75,1144.75,5,446,451.00
03/08/2005,14:07,1145.00,1145.25,1145.00,1145.00,121,87,208.00
03/08/2005,14:08,1145.00,1145.25,1145.00,1145.00,39,290,329.00
03/08/2005,14:09,1145.00,1145.25,1144.50,1144.50,20,1515,1535.00
03/08/2005,14:10,1144.50,1144.75,1144.50,1144.75,375,51,426.00
03/08/2005,14:11,1145.00,1145.00,1144.75,1144.75,79,99,178.00
03/08/2005,14:12,1144.75,1145.25,1144.75,1144.75,330,456,786.00
03/08/2005,14:13,1144.75,1144.75,1144.00,1144.50,1177,2073,3250.00
03/08/2005,14:14,1144.25,1144.50,1144.25,1144.50,193,15,208.00
03/08/2005,14:15,1144.25,1144.75,1144.25,1144.75,235,43,278.00
03/08/2005,14:16,1144.75,1144.75,1144.50,1144.75,38,10,48.00
03/08/2005,14:17,1144.50,1144.75,1144.50,1144.75,72,115,187.00
03/08/2005,14:18,1144.75,1145.50,1144.75,1145.00,1647,329,1976.00
03/08/2005,14:19,1145.25,1145.25,1145.00,1145.25,27,175,202.00
03/08/2005,14:20,1145.25,1145.75,1145.25,1145.75,1326,2,1328.00
03/08/2005,14:21,1145.50,1145.75,1145.25,1145.50,202,228,430.00
03/08/2005,14:22,1145.25,1145.50,1145.25,1145.25,15,69,84.00
03/08/2005,14:23,1145.25,1145.50,1145.25,1145.25,375,565,940.00
03/08/2005,14:24,1145.00,1145.00,1144.75,1145.00,285,405,690.00
03/08/2005,14:25,1145.00,1145.50,1145.00,1145.25,449,201,650.00
03/08/2005,14:26,1145.00,1145.50,1145.00,1145.25,132,198,330.00
03/08/2005,14:27,1145.25,1145.25,1144.75,1144.75,220,216,436.00
03/08/2005,14:28,1144.75,1145.00,1144.75,1145.00,88,6,94.00
03/08/2005,14:29,1145.00,1145.00,1144.75,1145.00,36,5,41.00
03/08/2005,14:30,1144.75,1145.00,1144.50,1144.50,48,755,803.00
03/08/2005,14:31,1144.50,1144.75,1144.00,1144.25,207,898,1105.00
03/08/2005,14:32,1144.25,1144.75,1144.25,1144.50,520,842,1362.00
03/08/2005,14:33,1144.50,1144.50,1144.00,1144.00,112,428,540.00
03/08/2005,14:34,1144.00,1144.50,1143.75,1144.00,677,1288,1965.00
03/08/2005,14:35,1144.00,1144.25,1143.75,1144.00,372,753,1125.00
03/08/2005,14:36,1144.00,1144.00,1143.75,1144.00,479,969,1448.00
03/08/2005,14:37,1143.75,1144.00,1143.50,1143.75,1140,950,2090.00
03/08/2005,14:38,1143.75,1143.75,1143.50,1143.75,384,431,815.00
03/08/2005,14:39,1143.50,1143.50,1142.50,1142.50,1392,7641,9033.00
03/08/2005,14:40,1142.50,1142.75,1141.50,1142.00,2994,4637,7631.00
03/08/2005,14:41,1142.00,1142.50,1141.75,1142.25,2271,1698,3969.00
03/08/2005,14:42,1142.25,1142.25,1141.75,1142.25,1273,1814,3087.00
03/08/2005,14:43,1142.00,1142.50,1142.00,1142.25,2893,1643,4536.00
03/08/2005,14:44,1142.00,1142.25,1141.75,1142.00,1242,1235,2477.00
03/08/2005,14:45,1141.75,1142.25,1141.75,1142.00,1373,1058,2431.00
03/08/2005,14:46,1141.75,1142.25,1141.75,1142.00,942,656,1598.00
03/08/2005,14:47,1142.00,1142.00,1141.75,1142.00,197,822,1019.00
03/08/2005,14:48,1142.00,1142.50,1141.75,1142.00,2785,1276,4061.00
03/08/2005,14:49,1142.25,1143.00,1142.00,1142.75,3027,362,3389.00
03/08/2005,14:50,1143.00,1143.50,1142.75,1143.25,1487,622,2109.00
03/08/2005,14:51,1143.50,1143.50,1143.25,1143.25,2526,361,2887.00
03/08/2005,14:52,1143.50,1143.50,1143.00,1143.25,1250,1544,2794.00
03/08/2005,14:53,1143.25,1143.50,1142.75,1142.75,130,1644,1774.00
03/08/2005,14:54,1142.75,1143.00,1142.50,1142.50,67,1027,1094.00
03/08/2005,14:55,1142.75,1142.75,1142.25,1142.25,131,1251,1382.00
03/08/2005,14:56,1142.50,1143.00,1142.25,1142.75,1103,384,1487.00
03/08/2005,14:57,1142.75,1142.75,1142.25,1142.50,148,1208,1356.00
03/08/2005,14:58,1142.50,1142.75,1142.25,1142.50,158,1687,1845.00
03/08/2005,14:59,1142.50,1142.75,1142.25,1142.50,921,1571,2492.00
03/08/2005,15:00,1142.50,1142.50,1142.00,1142.00,1357,2507,3864.00
03/08/2005,15:01,1142.25,1143.00,1142.00,1142.50,4113,3407,7520.00
03/08/2005,15:02,1142.50,1142.75,1142.25,1142.75,1635,642,2277.00
03/08/2005,15:03,1142.75,1142.75,1142.50,1142.75,1503,528,2031.00
03/08/2005,15:04,1142.75,1142.75,1142.50,1142.75,354,23,377.00
03/08/2005,15:05,1142.75,1142.75,1142.25,1142.50,496,1378,1874.00
03/08/2005,15:06,1142.50,1143.00,1142.50,1142.75,1030,725,1755.00
03/08/2005,15:07,1142.75,1143.00,1142.50,1142.75,712,134,846.00
03/08/2005,15:08,1143.00,1143.00,1142.50,1142.50,148,819,967.00
03/08/2005,15:09,1142.75,1142.75,1142.50,1142.75,395,52,447.00
03/08/2005,15:10,1142.75,1142.75,1142.50,1142.75,395,2,397.00
03/08/2005,15:11,1142.50,1143.00,1142.50,1143.00,794,339,1133.00
03/08/2005,15:12,1142.75,1143.00,1142.75,1143.00,43,194,237.00
03/08/2005,15:13,1142.75,1143.00,1142.75,1143.00,221,261,482.00
03/08/2005,15:14,1143.00,1143.25,1142.75,1143.25,1046,268,1314.00
03/08/2005,15:15,1143.25,1143.75,1143.00,1143.50,3314,1907,5221.00
03/08/2005,15:16,1143.25,1143.25,1143.25,1143.25,0,6,6.00
03/08/2005,15:31,1143.75,1144.00,1143.50,1143.75,284,307,591.00
03/08/2005,15:32,1143.75,1144.00,1143.75,1143.75,17,136,153.00
03/08/2005,15:33,1143.75,1144.00,1143.75,1144.00,1,77,78.00
03/08/2005,15:34,1144.00,1144.00,1143.75,1143.75,1,1,2.00
03/08/2005,15:35,1144.00,1144.00,1143.75,1143.75,3,1,4.00
03/08/2005,15:36,1144.00,1144.00,1144.00,1144.00,2,0,2.00
03/08/2005,15:37,1144.00,1144.00,1144.00,1144.00,10,0,10.00
03/08/2005,15:38,1144.00,1144.00,1143.75,1143.75,4,2,6.00
03/08/2005,15:39,1144.00,1144.00,1143.75,1143.75,1,119,120.00
03/08/2005,15:40,1143.75,1143.75,1143.50,1143.50,0,35,35.00
03/08/2005,15:41,1143.75,1143.75,1143.50,1143.50,6,154,160.00
03/08/2005,15:42,1143.50,1143.50,1143.50,1143.50,0,2,2.00
03/08/2005,15:43,1143.75,1143.75,1143.50,1143.50,3,6,9.00
03/08/2005,15:44,1143.75,1143.75,1143.75,1143.75,1,0,1.00
03/08/2005,15:45,1143.75,1143.75,1143.75,1143.75,7,0,7.00
03/08/2005,15:46,1143.75,1143.75,1143.75,1143.75,1,0,1.00
03/08/2005,15:47,1143.50,1143.75,1143.50,1143.75,32,50,82.00
03/08/2005,15:48,1143.50,1143.75,1143.50,1143.75,20,9,29.00
03/08/2005,15:49,1143.75,1143.75,1143.25,1143.75,30,137,167.00
03/08/2005,15:50,1143.50,1143.75,1143.50,1143.50,10,8,18.00
03/08/2005,15:51,1143.50,1143.50,1143.25,1143.50,36,15,51.00
03/08/2005,15:52,1143.50,1143.75,1143.50,1143.75,33,0,33.00
03/08/2005,15:53,1143.50,1143.50,1143.50,1143.50,0,13,13.00
03/08/2005,15:55,1143.25,1143.25,1143.25,1143.25,0,1,1.00
03/08/2005,15:56,1143.25,1143.50,1143.25,1143.50,156,19,175.00
03/08/2005,15:57,1143.50,1143.50,1143.50,1143.50,5,0,5.00
03/08/2005,15:58,1143.50,1143.50,1143.50,1143.50,9,0,9.00
03/08/2005,15:59,1143.50,1143.50,1143.50,1143.50,1,0,1.00
03/08/2005,16:00,1143.75,1143.75,1143.75,1143.75,4,0,4.00
03/08/2005,17:01,1143.25,1143.25,1143.00,1143.00,77,62,139.00
03/08/2005,17:02,1142.75,1143.00,1142.75,1143.00,112,28,140.00
03/08/2005,17:03,1143.00,1143.00,1143.00,1143.00,2,0,2.00
03/08/2005,17:04,1143.00,1143.00,1143.00,1143.00,2,0,2.00
03/08/2005,17:05,1143.00,1143.00,1142.75,1142.75,4,75,79.00
03/08/2005,17:06,1142.75,1142.75,1142.75,1142.75,0,12,12.00
03/08/2005,17:07,1143.00,1143.00,1143.00,1143.00,7,0,7.00
03/08/2005,17:09,1143.00,1143.00,1143.00,1143.00,22,0,22.00
03/08/2005,17:11,1143.00,1143.00,1143.00,1143.00,7,0,7.00
03/08/2005,17:12,1142.75,1142.75,1142.75,1142.75,0,107,107.00
03/08/2005,17:13,1143.00,1143.00,1142.75,1142.75,23,111,134.00
03/08/2005,17:14,1143.00,1143.00,1143.00,1143.00,11,0,11.00
03/08/2005,17:15,1143.00,1143.00,1143.00,1143.00,25,0,25.00
03/08/2005,17:16,1143.00,1143.00,1143.00,1143.00,4,0,4.00
03/08/2005,17:17,1143.00,1143.00,1143.00,1143.00,2,0,2.00
03/08/2005,17:18,1143.00,1143.00,1143.00,1143.00,1,0,1.00
03/08/2005,17:19,1143.00,1143.00,1143.00,1143.00,1,0,1.00
03/08/2005,17:21,1143.00,1143.00,1142.75,1142.75,1,2,3.00
03/08/2005,17:22,1142.75,1142.75,1142.75,1142.75,0,17,17.00
03/08/2005,17:23,1143.00,1143.00,1143.00,1143.00,66,0,66.00
03/08/2005,17:24,1143.00,1143.00,1143.00,1143.00,5,0,5.00
03/08/2005,17:25,1143.25,1143.25,1143.25,1143.25,1,0,1.00
03/08/2005,17:26,1143.25,1143.25,1143.25,1143.25,1,0,1.00
03/08/2005,17:28,1143.00,1143.00,1143.00,1143.00,0,11,11.00
03/08/2005,17:29,1143.00,1143.00,1143.00,1143.00,0,17,17.00
03/08/2005,17:30,1143.00,1143.00,1143.00,1143.00,0,8,8.00
03/08/2005,17:33,1143.25,1143.25,1143.25,1143.25,25,0,25.00
03/08/2005,17:34,1143.25,1143.25,1143.25,1143.25,25,0,25.00
03/08/2005,17:36,1143.25,1143.25,1143.25,1143.25,1,0,1.00
03/08/2005,17:37,1143.00,1143.00,1143.00,1143.00,0,3,3.00
03/08/2005,17:39,1143.00,1143.00,1143.00,1143.00,0,1,1.00
03/08/2005,17:40,1143.25,1143.25,1143.25,1143.25,7,0,7.00
03/08/2005,17:42,1143.00,1143.25,1143.00,1143.25,4,10,14.00
03/08/2005,17:47,1143.25,1143.25,1143.00,1143.00,2,3,5.00
03/08/2005,17:48,1143.00,1143.00,1143.00,1143.00,0,8,8.00
03/08/2005,17:49,1143.00,1143.00,1143.00,1143.00,0,20,20.00
03/08/2005,17:51,1143.00,1143.00,1143.00,1143.00,0,12,12.00
03/08/2005,17:52,1143.00,1143.25,1143.00,1143.25,11,6,17.00
03/08/2005,17:56,1143.25,1143.25,1143.25,1143.25,1,0,1.00
03/08/2005,18:03,1143.25,1143.25,1143.25,1143.25,34,0,34.00
03/08/2005,18:06,1143.00,1143.00,1143.00,1143.00,0,1,1.00
03/08/2005,18:15,1143.00,1143.00,1143.00,1143.00,0,4,4.00
03/08/2005,18:17,1143.00,1143.00,1143.00,1143.00,0,1,1.00
03/08/2005,18:20,1143.25,1143.25,1143.25,1143.25,1,0,1.00
03/08/2005,18:23,1143.25,1143.25,1143.25,1143.25,2,0,2.00
03/08/2005,18:24,1143.25,1143.25,1143.00,1143.00,3,5,8.00
03/08/2005,18:25,1143.00,1143.00,1143.00,1143.00,0,5,5.00
03/08/2005,18:27,1143.00,1143.00,1142.50,1142.75,168,133,301.00
03/08/2005,18:28,1142.75,1142.75,1142.75,1142.75,0,26,26.00
03/08/2005,18:29,1142.75,1142.75,1142.75,1142.75,0,28,28.00
03/08/2005,18:30,1142.50,1142.50,1142.50,1142.50,0,6,6.00
03/08/2005,18:32,1143.00,1143.00,1142.75,1142.75,1,5,6.00
03/08/2005,18:33,1142.75,1142.75,1142.75,1142.75,0,3,3.00
03/08/2005,18:35,1142.75,1142.75,1142.75,1142.75,0,3,3.00
03/08/2005,18:38,1142.75,1142.75,1142.75,1142.75,0,1,1.00
03/08/2005,18:44,1143.00,1143.00,1143.00,1143.00,1,0,1.00
03/08/2005,18:45,1143.00,1143.00,1143.00,1143.00,1,0,1.00
03/08/2005,18:46,1143.00,1143.00,1143.00,1143.00,54,0,54.00
03/08/2005,18:47,1143.00,1143.00,1143.00,1143.00,5,0,5.00
03/08/2005,18:50,1143.00,1143.00,1143.00,1143.00,8,0,8.00
03/08/2005,18:53,1143.25,1143.25,1143.25,1143.25,8,0,8.00
03/08/2005,18:54,1143.25,1143.25,1143.25,1143.25,17,0,17.00
03/08/2005,18:57,1143.25,1143.25,1143.25,1143.25,7,0,7.00
03/08/2005,18:58,1143.25,1143.25,1143.25,1143.25,3,0,3.00
03/08/2005,18:59,1143.25,1143.25,1143.25,1143.25,3,0,3.00
03/08/2005,19:07,1143.25,1143.25,1143.25,1143.25,1,0,1.00
03/08/2005,19:12,1143.25,1143.25,1143.25,1143.25,1,0,1.00
03/08/2005,19:13,1143.25,1143.25,1143.25,1143.25,1,0,1.00
03/08/2005,19:17,1143.25,1143.25,1143.25,1143.25,2,0,2.00
03/08/2005,19:18,1143.25,1143.25,1143.25,1143.25,1,0,1.00
03/08/2005,19:19,1143.25,1143.25,1143.25,1143.25,2,0,2.00
03/08/2005,19:20,1143.00,1143.00,1143.00,1143.00,0,1,1.00
03/08/2005,19:23,1143.25,1143.25,1143.25,1143.25,54,0,54.00
03/08/2005,19:24,1143.25,1143.25,1143.25,1143.25,1,0,1.00
03/08/2005,19:26,1143.50,1143.50,1143.50,1143.50,44,0,44.00
03/08/2005,19:27,1143.50,1143.50,1143.50,1143.50,50,0,50.00
03/08/2005,19:35,1143.50,1143.50,1143.50,1143.50,1,0,1.00
03/08/2005,19:36,1143.25,1143.25,1143.25,1143.25,0,1,1.00
03/08/2005,19:37,1143.25,1143.25,1143.25,1143.25,0,9,9.00
03/08/2005,19:47,1143.25,1143.25,1143.25,1143.25,0,28,28.00
03/08/2005,19:53,1143.25,1143.25,1143.25,1143.25,0,1,1.00
03/08/2005,19:58,1143.25,1143.25,1143.25,1143.25,0,5,5.00
03/08/2005,20:03,1143.25,1143.25,1143.25,1143.25,0,5,5.00
03/08/2005,20:05,1143.25,1143.25,1143.25,1143.25,0,1,1.00
03/08/2005,20:07,1143.50,1143.50,1143.50,1143.50,9,0,9.00
03/08/2005,20:08,1143.50,1143.50,1143.25,1143.25,1,1,2.00
03/08/2005,20:09,1143.25,1143.25,1143.25,1143.25,0,1,1.00
03/08/2005,20:12,1143.25,1143.25,1143.25,1143.25,0,10,10.00
03/08/2005,20:16,1143.50,1143.50,1143.50,1143.50,1,0,1.00
03/08/2005,20:18,1143.25,1143.25,1143.25,1143.25,0,1,1.00
03/08/2005,20:19,1143.25,1143.25,1143.25,1143.25,0,16,16.00
03/08/2005,20:21,1143.25,1143.25,1143.25,1143.25,0,11,11.00
03/08/2005,20:29,1143.50,1143.50,1143.50,1143.50,2,0,2.00
03/08/2005,20:39,1143.50,1143.50,1143.50,1143.50,26,0,26.00
03/08/2005,20:41,1143.50,1143.50,1143.50,1143.50,1,0,1.00
03/08/2005,20:44,1143.50,1143.50,1143.50,1143.50,10,0,10.00
03/08/2005,20:46,1143.50,1143.50,1143.50,1143.50,54,0,54.00
03/08/2005,20:48,1143.50,1143.50,1143.50,1143.50,3,0,3.00
03/08/2005,20:49,1143.50,1143.50,1143.50,1143.50,2,0,2.00
03/08/2005,20:52,1143.50,1143.50,1143.50,1143.50,5,0,5.00
03/08/2005,21:01,1143.50,1143.50,1143.50,1143.50,1,0,1.00
03/08/2005,21:02,1143.50,1143.50,1143.50,1143.50,1,0,1.00
03/08/2005,21:05,1143.50,1143.50,1143.50,1143.50,8,0,8.00
03/08/2005,21:06,1143.50,1143.50,1143.50,1143.50,9,0,9.00
03/08/2005,21:09,1143.50,1143.50,1143.50,1143.50,1,0,1.00
03/08/2005,21:14,1143.75,1143.75,1143.75,1143.75,16,0,16.00
03/08/2005,21:15,1143.75,1143.75,1143.75,1143.75,1,0,1.00
03/08/2005,21:17,1143.50,1143.50,1143.50,1143.50,0,2,2.00
03/08/2005,21:19,1143.75,1143.75,1143.75,1143.75,1,0,1.00
03/08/2005,21:29,1143.50,1143.75,1143.50,1143.75,10,2,12.00
03/08/2005,21:30,1143.50,1143.50,1143.50,1143.50,0,12,12.00
03/08/2005,21:33,1143.50,1143.50,1143.50,1143.50,0,10,10.00
03/08/2005,21:36,1143.50,1143.50,1143.50,1143.50,0,40,40.00
03/08/2005,21:37,1143.50,1143.50,1143.50,1143.50,0,14,14.00
03/08/2005,21:38,1143.50,1143.50,1143.50,1143.50,0,2,2.00
03/08/2005,21:39,1143.50,1143.50,1143.50,1143.50,0,5,5.00
03/08/2005,21:41,1143.25,1143.25,1143.25,1143.25,0,1,1.00
03/08/2005,21:46,1143.25,1143.25,1143.25,1143.25,0,1,1.00
03/08/2005,21:50,1143.50,1143.50,1143.50,1143.50,1,0,1.00
03/08/2005,21:53,1143.50,1143.50,1143.50,1143.50,40,0,40.00
03/08/2005,21:56,1143.50,1143.50,1143.50,1143.50,5,0,5.00
03/08/2005,21:57,1143.75,1143.75,1143.75,1143.75,10,0,10.00
03/08/2005,21:59,1143.75,1143.75,1143.75,1143.75,2,0,2.00
03/08/2005,22:00,1143.75,1143.75,1143.75,1143.75,4,0,4.00
03/08/2005,22:01,1143.50,1143.50,1143.50,1143.50,0,4,4.00
03/08/2005,22:03,1143.50,1143.50,1143.50,1143.50,0,1,1.00
03/08/2005,22:06,1143.75,1143.75,1143.75,1143.75,20,0,20.00
03/08/2005,22:08,1143.75,1143.75,1143.75,1143.75,2,0,2.00
03/08/2005,22:14,1143.75,1143.75,1143.75,1143.75,1,0,1.00
03/08/2005,22:16,1143.75,1143.75,1143.75,1143.75,1,0,1.00
03/08/2005,22:21,1143.75,1143.75,1143.50,1143.50,2,2,4.00
03/08/2005,22:26,1143.75,1143.75,1143.75,1143.75,1,0,1.00
03/08/2005,22:27,1143.50,1143.50,1143.50,1143.50,0,10,10.00
03/08/2005,22:28,1143.50,1143.50,1143.50,1143.50,0,7,7.00
03/08/2005,22:29,1143.50,1143.50,1143.25,1143.25,0,2,2.00
03/08/2005,22:31,1143.25,1143.25,1143.25,1143.25,0,2,2.00
03/08/2005,22:32,1143.50,1143.50,1143.50,1143.50,2,0,2.00
03/08/2005,22:34,1143.50,1143.50,1143.50,1143.50,3,0,3.00
03/08/2005,22:37,1143.50,1143.75,1143.50,1143.75,161,0,161.00
03/08/2005,22:39,1143.75,1143.75,1143.75,1143.75,52,0,52.00
03/08/2005,22:40,1143.75,1143.75,1143.75,1143.75,1,0,1.00
03/08/2005,22:44,1143.75,1143.75,1143.75,1143.75,17,0,17.00
03/08/2005,22:59,1144.00,1144.00,1144.00,1144.00,50,0,50.00
03/08/2005,23:02,1144.00,1144.00,1144.00,1144.00,2,0,2.00
03/08/2005,23:03,1144.00,1144.00,1144.00,1144.00,5,0,5.00
03/08/2005,23:12,1144.00,1144.00,1144.00,1144.00,14,0,14.00
03/08/2005,23:13,1144.00,1144.00,1144.00,1144.00,20,0,20.00
03/08/2005,23:16,1144.00,1144.00,1144.00,1144.00,2,0,2.00
03/08/2005,23:22,1143.75,1144.00,1143.75,1144.00,1,5,6.00
03/08/2005,23:25,1144.00,1144.00,1144.00,1144.00,1,0,1.00
03/08/2005,23:26,1144.00,1144.00,1144.00,1144.00,18,0,18.00
03/08/2005,23:29,1143.75,1143.75,1143.75,1143.75,0,22,22.00
03/08/2005,23:31,1144.00,1144.00,1144.00,1144.00,1,0,1.00
03/08/2005,23:37,1144.00,1144.00,1144.00,1144.00,15,0,15.00
03/08/2005,23:40,1144.00,1144.00,1144.00,1144.00,1,0,1.00
03/08/2005,23:43,1143.75,1143.75,1143.75,1143.75,0,15,15.00
03/08/2005,23:44,1143.75,1143.75,1143.75,1143.75,0,1,1.00
03/08/2005,23:47,1143.75,1143.75,1143.75,1143.75,0,2,2.00
03/08/2005,23:50,1143.75,1143.75,1143.75,1143.75,0,6,6.00
03/08/2005,23:53,1143.75,1143.75,1143.75,1143.75,0,15,15.00
03/08/2005,23:55,1144.00,1144.00,1144.00,1144.00,1,0,1.00
03/08/2005,23:57,1144.00,1144.00,1144.00,1144.00,25,0,25.00
03/08/2005,23:58,1144.00,1144.00,1144.00,1144.00,12,0,12.00
03/08/2005,23:59,1144.00,1144.00,1144.00,1144.00,2,0,2.00
03/09/2005,00:01,1144.00,1144.00,1144.00,1144.00,12,0,12.00
03/09/2005,00:03,1144.00,1144.00,1144.00,1144.00,5,0,5.00
03/09/2005,00:09,1144.00,1144.00,1144.00,1144.00,1,0,1.00
03/09/2005,00:10,1144.00,1144.00,1144.00,1144.00,1,0,1.00
03/09/2005,00:13,1144.00,1144.25,1144.00,1144.25,27,0,27.00
03/09/2005,00:15,1144.00,1144.00,1144.00,1144.00,0,30,30.00
03/09/2005,00:16,1144.00,1144.00,1144.00,1144.00,0,5,5.00
03/09/2005,00:21,1144.00,1144.00,1144.00,1144.00,0,5,5.00
03/09/2005,00:24,1144.25,1144.25,1144.25,1144.25,4,0,4.00
03/09/2005,00:25,1144.25,1144.25,1144.25,1144.25,134,0,134.00
03/09/2005,00:27,1144.50,1144.50,1144.50,1144.50,20,0,20.00
03/09/2005,00:33,1144.50,1144.50,1144.50,1144.50,1,0,1.00
03/09/2005,00:41,1144.50,1144.50,1144.50,1144.50,50,0,50.00
03/09/2005,00:44,1144.50,1144.50,1144.50,1144.50,1,0,1.00
03/09/2005,00:46,1144.50,1144.50,1144.50,1144.50,1,0,1.00
03/09/2005,00:50,1144.50,1144.50,1144.50,1144.50,30,0,30.00
03/09/2005,00:53,1144.50,1144.50,1144.50,1144.50,65,0,65.00
03/09/2005,00:55,1144.75,1144.75,1144.75,1144.75,53,0,53.00
03/09/2005,01:00,1144.75,1144.75,1144.75,1144.75,3,0,3.00
03/09/2005,01:01,1144.50,1144.50,1144.50,1144.50,0,1,1.00
03/09/2005,01:02,1144.75,1144.75,1144.75,1144.75,7,0,7.00
03/09/2005,01:03,1144.75,1144.75,1144.75,1144.75,5,0,5.00
03/09/2005,01:05,1144.50,1144.50,1144.50,1144.50,0,2,2.00
03/09/2005,01:06,1144.75,1144.75,1144.50,1144.50,1,10,11.00
03/09/2005,01:10,1144.50,1144.50,1144.50,1144.50,0,1,1.00
03/09/2005,01:11,1144.50,1144.50,1144.50,1144.50,0,1,1.00
03/09/2005,01:12,1144.50,1144.50,1144.50,1144.50,0,1,1.00
03/09/2005,01:16,1144.75,1144.75,1144.75,1144.75,16,0,16.00
03/09/2005,01:20,1144.75,1144.75,1144.75,1144.75,5,0,5.00
03/09/2005,01:23,1144.50,1144.50,1144.50,1144.50,0,1,1.00
03/09/2005,01:28,1144.50,1144.50,1144.50,1144.50,0,3,3.00
03/09/2005,01:29,1144.75,1144.75,1144.75,1144.75,56,0,56.00
03/09/2005,01:30,1144.75,1144.75,1144.75,1144.75,18,0,18.00
03/09/2005,01:31,1144.75,1144.75,1144.75,1144.75,4,0,4.00
03/09/2005,01:32,1144.75,1144.75,1144.75,1144.75,3,0,3.00
03/09/2005,01:34,1144.75,1144.75,1144.75,1144.75,1,0,1.00
03/09/2005,01:42,1144.50,1144.50,1144.50,1144.50,0,25,25.00
03/09/2005,01:43,1144.50,1144.50,1144.50,1144.50,0,4,4.00
03/09/2005,01:48,1144.50,1144.50,1144.50,1144.50,0,8,8.00
03/09/2005,01:49,1144.50,1144.50,1144.50,1144.50,0,33,33.00
03/09/2005,01:51,1144.50,1144.50,1144.50,1144.50,0,25,25.00
03/09/2005,01:55,1144.25,1144.50,1144.25,1144.50,1,20,21.00
03/09/2005,01:56,1144.25,1144.25,1144.25,1144.25,0,1,1.00
03/09/2005,01:57,1144.50,1144.75,1144.25,1144.25,207,14,221.00
03/09/2005,01:58,1144.75,1144.75,1144.75,1144.75,10,0,10.00
03/09/2005,02:01,1144.50,1144.75,1144.50,1144.50,6,104,110.00
03/09/2005,02:02,1144.50,1144.50,1144.50,1144.50,0,160,160.00
03/09/2005,02:03,1144.50,1144.75,1144.50,1144.75,1,151,152.00
03/09/2005,02:04,1144.75,1145.00,1144.75,1145.00,101,0,101.00
03/09/2005,02:06,1145.00,1145.00,1145.00,1145.00,128,0,128.00
03/09/2005,02:07,1145.00,1145.25,1145.00,1145.00,171,1,172.00
03/09/2005,02:08,1145.25,1145.25,1145.25,1145.25,3,0,3.00
03/09/2005,02:09,1145.00,1145.00,1145.00,1145.00,0,46,46.00
03/09/2005,02:10,1144.75,1144.75,1144.75,1144.75,0,75,75.00
03/09/2005,02:11,1144.50,1144.75,1144.50,1144.75,12,8,20.00
03/09/2005,02:12,1144.50,1144.50,1144.50,1144.50,0,6,6.00
03/09/2005,02:13,1144.75,1144.75,1144.75,1144.75,122,0,122.00
03/09/2005,02:14,1144.75,1145.00,1144.75,1145.00,63,0,63.00
03/09/2005,02:15,1145.00,1145.25,1144.75,1144.75,108,21,129.00
03/09/2005,02:16,1144.75,1144.75,1144.50,1144.50,0,7,7.00
03/09/2005,02:17,1144.50,1144.50,1144.50,1144.50,0,2,2.00
03/09/2005,02:18,1144.50,1145.00,1144.50,1145.00,87,3,90.00
03/09/2005,02:19,1145.00,1145.00,1145.00,1145.00,2,0,2.00
03/09/2005,02:20,1145.00,1145.00,1144.75,1144.75,25,128,153.00
03/09/2005,02:21,1144.75,1145.00,1144.75,1145.00,2,5,7.00
03/09/2005,02:22,1144.75,1144.75,1144.75,1144.75,0,5,5.00
03/09/2005,02:23,1144.75,1144.75,1144.75,1144.75,0,1,1.00
03/09/2005,02:24,1144.75,1144.75,1144.75,1144.75,0,60,60.00
03/09/2005,02:25,1144.75,1144.75,1144.75,1144.75,0,48,48.00
03/09/2005,02:26,1145.00,1145.25,1145.00,1145.00,50,1,51.00
03/09/2005,02:27,1145.00,1145.00,1145.00,1145.00,0,26,26.00
03/09/2005,02:29,1145.00,1145.00,1145.00,1145.00,0,13,13.00
03/09/2005,02:30,1145.00,1145.25,1145.00,1145.25,4,17,21.00
03/09/2005,02:31,1145.25,1145.50,1145.25,1145.25,187,3,190.00
03/09/2005,02:32,1145.25,1145.25,1145.00,1145.00,0,78,78.00
03/09/2005,02:33,1145.25,1145.25,1145.00,1145.25,7,1,8.00
03/09/2005,02:34,1145.25,1145.25,1145.25,1145.25,3,0,3.00
03/09/2005,02:35,1145.25,1145.25,1144.75,1144.75,12,158,170.00
03/09/2005,02:36,1144.75,1144.75,1144.75,1144.75,0,125,125.00
03/09/2005,02:37,1144.75,1144.75,1144.50,1144.75,9,24,33.00
03/09/2005,02:38,1145.00,1145.00,1145.00,1145.00,1,0,1.00
03/09/2005,02:39,1144.75,1144.75,1144.75,1144.75,0,46,46.00
03/09/2005,02:40,1144.75,1144.75,1144.75,1144.75,0,5,5.00
03/09/2005,02:41,1145.00,1145.25,1145.00,1145.25,34,0,34.00
03/09/2005,02:42,1145.00,1145.00,1144.75,1144.75,0,41,41.00
03/09/2005,02:43,1145.00,1145.00,1145.00,1145.00,1,0,1.00
03/09/2005,02:45,1144.75,1145.00,1144.50,1145.00,95,14,109.00
03/09/2005,02:46,1145.00,1145.00,1145.00,1145.00,45,0,45.00
03/09/2005,02:47,1145.00,1145.00,1145.00,1145.00,5,0,5.00
03/09/2005,02:48,1145.00,1145.00,1145.00,1145.00,1,0,1.00
03/09/2005,02:50,1145.00,1145.00,1144.75,1144.75,30,6,36.00
03/09/2005,02:51,1144.75,1144.75,1144.75,1144.75,0,1,1.00
03/09/2005,02:56,1145.00,1145.50,1145.00,1145.25,126,49,175.00
03/09/2005,02:57,1145.25,1145.50,1145.25,1145.50,102,1,103.00
03/09/2005,02:58,1145.50,1145.75,1145.25,1145.50,303,7,310.00
03/09/2005,02:59,1145.50,1145.75,1145.50,1145.75,202,16,218.00
03/09/2005,03:00,1145.50,1145.75,1145.50,1145.75,51,2,53.00
03/09/2005,03:01,1145.75,1146.00,1145.75,1146.00,113,3,116.00
03/09/2005,03:02,1146.00,1146.00,1146.00,1146.00,26,0,26.00
03/09/2005,03:03,1146.00,1146.00,1145.75,1145.75,1,47,48.00
03/09/2005,03:04,1145.75,1146.00,1145.75,1145.75,1,36,37.00
03/09/2005,03:05,1145.75,1146.00,1145.75,1145.75,10,239,249.00
03/09/2005,03:07,1145.75,1145.75,1145.75,1145.75,0,19,19.00
03/09/2005,03:08,1146.00,1146.00,1146.00,1146.00,14,0,14.00
03/09/2005,03:09,1145.75,1145.75,1145.75,1145.75,0,23,23.00
03/09/2005,03:10,1145.75,1145.75,1145.75,1145.75,0,19,19.00
03/09/2005,03:11,1146.00,1146.00,1146.00,1146.00,3,0,3.00
03/09/2005,03:12,1146.00,1146.25,1146.00,1146.25,475,2,477.00
03/09/2005,03:13,1146.25,1146.50,1146.25,1146.25,136,40,176.00
03/09/2005,03:14,1146.25,1146.25,1146.25,1146.25,0,2,2.00
03/09/2005,03:15,1146.25,1146.25,1146.25,1146.25,0,404,404.00
03/09/2005,03:16,1146.25,1146.50,1146.00,1146.25,18,83,101.00
03/09/2005,03:18,1146.25,1146.25,1146.25,1146.25,34,0,34.00
03/09/2005,03:20,1146.25,1146.25,1146.25,1146.25,1,0,1.00
03/09/2005,03:22,1146.25,1146.25,1146.25,1146.25,2,0,2.00
03/09/2005,03:23,1146.25,1146.25,1146.25,1146.25,55,0,55.00
03/09/2005,03:24,1146.25,1146.25,1146.25,1146.25,69,0,69.00
03/09/2005,03:25,1146.25,1146.25,1146.25,1146.25,1,0,1.00
03/09/2005,03:27,1146.25,1146.25,1146.25,1146.25,13,0,13.00
03/09/2005,03:28,1146.00,1146.25,1146.00,1146.25,43,10,53.00
03/09/2005,03:29,1146.50,1146.50,1146.50,1146.50,1,0,1.00
03/09/2005,03:30,1146.25,1146.50,1146.25,1146.50,68,2,70.00
03/09/2005,03:31,1146.25,1146.50,1146.25,1146.25,2,132,134.00
03/09/2005,03:32,1146.25,1146.50,1146.25,1146.25,1,42,43.00
03/09/2005,03:33,1146.25,1146.25,1146.00,1146.00,0,16,16.00
03/09/2005,03:35,1146.00,1146.00,1146.00,1146.00,0,1,1.00
03/09/2005,03:39,1146.25,1146.25,1146.25,1146.25,57,0,57.00
03/09/2005,03:40,1146.00,1146.00,1146.00,1146.00,0,2,2.00
03/09/2005,03:42,1146.00,1146.00,1146.00,1146.00,0,52,52.00
03/09/2005,03:43,1146.25,1146.25,1146.25,1146.25,2,0,2.00
03/09/2005,03:44,1146.00,1146.00,1146.00,1146.00,0,65,65.00
03/09/2005,03:45,1146.25,1146.25,1146.25,1146.25,1,0,1.00
03/09/2005,03:48,1146.25,1146.50,1146.25,1146.50,204,0,204.00
03/09/2005,03:49,1146.25,1146.25,1146.25,1146.25,0,4,4.00
03/09/2005,03:50,1146.25,1146.25,1146.25,1146.25,0,2,2.00
03/09/2005,03:51,1146.25,1146.25,1146.25,1146.25,0,2,2.00
03/09/2005,03:52,1146.25,1146.25,1146.25,1146.25,0,1,1.00
03/09/2005,03:53,1146.25,1146.25,1146.25,1146.25,0,29,29.00
03/09/2005,03:55,1146.25,1146.50,1146.25,1146.25,100,7,107.00
03/09/2005,03:56,1146.25,1146.25,1146.25,1146.25,0,1,1.00
03/09/2005,03:57,1146.25,1146.25,1146.25,1146.25,0,3,3.00
03/09/2005,03:58,1146.25,1146.25,1146.25,1146.25,0,45,45.00
03/09/2005,04:04,1146.50,1146.50,1146.50,1146.50,32,0,32.00
03/09/2005,04:06,1146.25,1146.25,1146.25,1146.25,0,6,6.00
03/09/2005,04:07,1146.50,1146.50,1146.50,1146.50,1,0,1.00
03/09/2005,04:10,1146.25,1146.50,1146.25,1146.50,11,1,12.00
03/09/2005,04:11,1146.50,1146.75,1146.50,1146.75,179,1,180.00
03/09/2005,04:12,1146.50,1146.75,1146.50,1146.75,1,6,7.00
03/09/2005,04:13,1146.50,1146.50,1146.50,1146.50,0,146,146.00
03/09/2005,04:14,1146.50,1146.75,1146.50,1146.75,1,65,66.00
03/09/2005,04:15,1146.50,1146.50,1146.50,1146.50,0,10,10.00
03/09/2005,04:17,1146.50,1146.50,1146.50,1146.50,0,23,23.00
03/09/2005,04:18,1146.50,1146.50,1146.50,1146.50,0,16,16.00
03/09/2005,04:19,1146.50,1146.50,1146.50,1146.50,0,5,5.00
03/09/2005,04:20,1146.25,1146.25,1146.25,1146.25,0,2,2.00
03/09/2005,04:22,1146.50,1146.50,1146.50,1146.50,1,0,1.00
03/09/2005,04:23,1146.50,1146.50,1146.50,1146.50,6,0,6.00
03/09/2005,04:24,1146.25,1146.25,1146.25,1146.25,0,12,12.00
03/09/2005,04:25,1146.25,1146.25,1146.25,1146.25,0,5,5.00
03/09/2005,04:27,1146.25,1146.25,1146.25,1146.25,0,21,21.00
03/09/2005,04:29,1146.25,1146.50,1146.25,1146.50,1,3,4.00
03/09/2005,04:30,1146.25,1146.25,1146.25,1146.25,0,10,10.00
03/09/2005,04:31,1146.25,1146.25,1146.25,1146.25,0,1,1.00
03/09/2005,04:33,1146.25,1146.25,1146.25,1146.25,0,1,1.00
03/09/2005,04:34,1146.25,1146.25,1146.25,1146.25,0,1,1.00
03/09/2005,04:36,1146.25,1146.25,1146.25,1146.25,0,75,75.00
03/09/2005,04:37,1146.25,1146.25,1146.25,1146.25,0,2,2.00
03/09/2005,04:38,1146.25,1146.25,1146.25,1146.25,0,24,24.00
03/09/2005,04:39,1146.25,1146.25,1146.25,1146.25,0,45,45.00
03/09/2005,04:41,1146.00,1146.00,1146.00,1146.00,0,1,1.00
03/09/2005,04:42,1146.25,1146.25,1146.25,1146.25,2,0,2.00
03/09/2005,04:43,1146.25,1146.25,1146.25,1146.25,4,0,4.00
03/09/2005,04:48,1146.25,1146.25,1146.25,1146.25,1,0,1.00
03/09/2005,04:49,1146.25,1146.25,1146.00,1146.00,2,3,5.00
03/09/2005,04:50,1146.25,1146.50,1146.25,1146.25,54,50,104.00
03/09/2005,04:51,1146.25,1146.50,1146.25,1146.50,1,5,6.00
03/09/2005,04:52,1146.25,1146.50,1146.25,1146.50,4,1,5.00
03/09/2005,04:53,1146.50,1146.50,1146.50,1146.50,10,0,10.00
03/09/2005,04:54,1146.25,1146.25,1146.25,1146.25,0,2,2.00
03/09/2005,04:55,1146.25,1146.25,1146.25,1146.25,0,2,2.00
03/09/2005,04:56,1146.25,1146.25,1146.25,1146.25,0,6,6.00
03/09/2005,04:58,1146.50,1146.50,1146.50,1146.50,2,0,2.00
03/09/2005,05:00,1146.50,1146.50,1146.50,1146.50,1,0,1.00
03/09/2005,05:01,1146.25,1146.50,1146.25,1146.50,6,28,34.00
03/09/2005,05:02,1146.25,1146.25,1146.25,1146.25,0,1,1.00
03/09/2005,05:03,1146.25,1146.25,1146.25,1146.25,0,1,1.00
03/09/2005,05:04,1146.25,1146.25,1146.25,1146.25,0,2,2.00
03/09/2005,05:05,1146.25,1146.25,1146.25,1146.25,0,7,7.00
03/09/2005,05:06,1146.25,1146.25,1146.25,1146.25,0,1,1.00
03/09/2005,05:07,1146.50,1146.50,1146.50,1146.50,11,0,11.00
03/09/2005,05:08,1146.25,1146.25,1146.25,1146.25,0,2,2.00
03/09/2005,05:10,1146.50,1146.50,1146.50,1146.50,50,0,50.00
03/09/2005,05:11,1146.25,1146.25,1146.25,1146.25,0,3,3.00
03/09/2005,05:12,1146.50,1146.50,1146.50,1146.50,119,0,119.00
03/09/2005,05:13,1146.50,1146.50,1146.50,1146.50,88,0,88.00
03/09/2005,05:14,1146.50,1146.50,1146.50,1146.50,9,0,9.00
03/09/2005,05:15,1146.50,1146.50,1146.50,1146.50,1,0,1.00
03/09/2005,05:16,1146.50,1146.50,1146.50,1146.50,2,0,2.00
03/09/2005,05:17,1146.50,1146.50,1146.50,1146.50,10,0,10.00
03/09/2005,05:18,1146.50,1146.50,1146.50,1146.50,16,0,16.00
03/09/2005,05:19,1146.75,1146.75,1146.75,1146.75,2,0,2.00
03/09/2005,05:20,1146.75,1146.75,1146.50,1146.50,2,5,7.00
03/09/2005,05:21,1146.50,1146.50,1146.50,1146.50,0,12,12.00
03/09/2005,05:22,1146.75,1146.75,1146.75,1146.75,25,0,25.00
03/09/2005,05:23,1146.50,1146.75,1146.50,1146.50,40,5,45.00
03/09/2005,05:24,1146.50,1146.50,1146.50,1146.50,0,102,102.00
03/09/2005,05:25,1146.50,1146.50,1146.50,1146.50,0,47,47.00
03/09/2005,05:26,1146.50,1146.75,1146.50,1146.75,26,3,29.00
03/09/2005,05:27,1146.50,1146.50,1146.50,1146.50,0,6,6.00
03/09/2005,05:28,1146.50,1146.75,1146.50,1146.75,20,16,36.00
03/09/2005,05:29,1146.75,1146.75,1146.75,1146.75,1,0,1.00
03/09/2005,05:31,1146.50,1146.50,1146.50,1146.50,0,2,2.00
03/09/2005,05:32,1146.75,1146.75,1146.50,1146.50,78,12,90.00
03/09/2005,05:33,1146.50,1146.50,1146.50,1146.50,0,57,57.00
03/09/2005,05:34,1146.50,1146.50,1146.25,1146.25,0,16,16.00
03/09/2005,05:36,1146.50,1146.50,1146.25,1146.25,1,11,12.00
03/09/2005,05:37,1146.50,1146.50,1146.50,1146.50,1,0,1.00
03/09/2005,05:38,1146.50,1146.50,1146.50,1146.50,100,0,100.00
03/09/2005,05:40,1146.50,1146.50,1146.25,1146.25,5,45,50.00
03/09/2005,05:41,1146.50,1146.50,1146.50,1146.50,15,0,15.00
03/09/2005,05:42,1146.50,1147.00,1146.50,1147.00,58,0,58.00
03/09/2005,05:43,1146.75,1146.75,1146.75,1146.75,0,22,22.00
03/09/2005,05:44,1146.75,1146.75,1146.75,1146.75,0,66,66.00
03/09/2005,05:45,1146.75,1146.75,1146.75,1146.75,0,11,11.00
03/09/2005,05:46,1146.75,1146.75,1146.75,1146.75,0,7,7.00
03/09/2005,05:47,1146.75,1146.75,1146.75,1146.75,0,39,39.00
03/09/2005,05:48,1146.75,1146.75,1146.50,1146.50,0,3,3.00
03/09/2005,05:49,1146.75,1146.75,1146.75,1146.75,220,0,220.00
03/09/2005,05:50,1146.75,1147.00,1146.75,1146.75,6,23,29.00
03/09/2005,05:51,1146.75,1146.75,1146.50,1146.50,0,22,22.00
03/09/2005,05:52,1146.75,1146.75,1146.75,1146.75,3,0,3.00
03/09/2005,05:54,1146.75,1147.00,1146.75,1147.00,57,1,58.00
03/09/2005,05:55,1146.75,1146.75,1146.75,1146.75,0,34,34.00
03/09/2005,05:56,1146.75,1146.75,1146.75,1146.75,0,6,6.00
03/09/2005,05:59,1147.00,1147.00,1146.75,1146.75,100,2,102.00
03/09/2005,06:00,1146.75,1146.75,1146.75,1146.75,0,35,35.00
03/09/2005,06:01,1146.75,1147.00,1146.75,1146.75,10,4,14.00
03/09/2005,06:02,1146.75,1146.75,1146.75,1146.75,0,6,6.00
03/09/2005,06:03,1146.75,1146.75,1146.75,1146.75,0,56,56.00
03/09/2005,06:04,1146.75,1146.75,1146.75,1146.75,0,6,6.00
03/09/2005,06:05,1146.75,1146.75,1146.50,1146.50,0,49,49.00
03/09/2005,06:06,1146.75,1146.75,1146.50,1146.50,3,1,4.00
03/09/2005,06:07,1146.75,1146.75,1146.50,1146.50,68,49,117.00
03/09/2005,06:08,1146.50,1146.75,1146.50,1146.50,1,57,58.00
03/09/2005,06:09,1146.25,1146.25,1146.00,1146.00,0,223,223.00
03/09/2005,06:10,1146.00,1146.25,1146.00,1146.25,61,74,135.00
03/09/2005,06:11,1146.25,1146.25,1146.25,1146.25,50,0,50.00
03/09/2005,06:12,1146.00,1146.00,1145.75,1146.00,14,107,121.00
03/09/2005,06:13,1145.75,1145.75,1145.75,1145.75,0,2,2.00
03/09/2005,06:14,1145.75,1145.75,1145.50,1145.75,23,377,400.00
03/09/2005,06:15,1145.75,1145.75,1145.50,1145.50,2,1,3.00
03/09/2005,06:16,1145.75,1145.75,1145.25,1145.50,113,274,387.00
03/09/2005,06:17,1145.50,1145.50,1145.25,1145.25,3,1,4.00
03/09/2005,06:18,1145.50,1145.50,1145.25,1145.50,16,2,18.00
03/09/2005,06:19,1145.25,1145.50,1145.25,1145.50,73,7,80.00
03/09/2005,06:20,1145.75,1145.75,1145.25,1145.25,2,42,44.00
03/09/2005,06:21,1145.25,1145.25,1145.25,1145.25,0,2,2.00
03/09/2005,06:22,1145.50,1145.50,1145.50,1145.50,31,0,31.00
03/09/2005,06:23,1145.50,1145.50,1145.25,1145.50,30,2,32.00
03/09/2005,06:24,1145.50,1145.50,1145.50,1145.50,1,0,1.00
03/09/2005,06:25,1145.50,1145.75,1145.50,1145.75,165,0,165.00
03/09/2005,06:26,1146.00,1146.00,1146.00,1146.00,290,0,290.00
03/09/2005,06:27,1146.00,1146.00,1145.75,1146.00,184,1,185.00
03/09/2005,06:28,1145.75,1145.75,1145.50,1145.75,117,161,278.00
03/09/2005,06:29,1145.75,1145.75,1145.75,1145.75,40,0,40.00
03/09/2005,06:30,1146.00,1146.00,1145.50,1145.75,76,51,127.00
03/09/2005,06:31,1145.75,1146.00,1145.50,1145.50,9,66,75.00
03/09/2005,06:32,1145.75,1145.75,1145.50,1145.50,107,5,112.00
03/09/2005,06:34,1145.50,1145.50,1145.50,1145.50,0,4,4.00
03/09/2005,06:35,1145.50,1145.75,1145.25,1145.50,88,158,246.00
03/09/2005,06:36,1145.25,1145.50,1145.25,1145.50,110,23,133.00
03/09/2005,06:37,1145.50,1145.75,1145.50,1145.50,70,36,106.00
03/09/2005,06:38,1145.50,1145.50,1145.25,1145.50,3,89,92.00
03/09/2005,06:39,1145.25,1145.50,1145.25,1145.50,1,60,61.00
03/09/2005,06:40,1145.25,1145.25,1145.00,1145.25,107,196,303.00
03/09/2005,06:41,1145.00,1145.25,1145.00,1145.25,10,1,11.00
03/09/2005,06:43,1145.25,1145.25,1145.00,1145.25,86,1,87.00
03/09/2005,06:44,1145.25,1145.25,1144.75,1145.00,45,300,345.00
03/09/2005,06:45,1145.00,1145.00,1144.75,1145.00,6,73,79.00
03/09/2005,06:46,1144.75,1145.00,1144.50,1144.50,1,209,210.00
03/09/2005,06:47,1144.50,1144.50,1144.25,1144.50,148,60,208.00
03/09/2005,06:48,1144.50,1144.50,1144.25,1144.25,50,425,475.00
03/09/2005,06:49,1144.25,1144.50,1144.25,1144.25,2,130,132.00
03/09/2005,06:50,1144.25,1144.25,1143.25,1143.25,434,1235,1669.00
03/09/2005,06:51,1143.50,1143.50,1142.50,1142.50,337,1489,1826.00
03/09/2005,06:52,1142.50,1142.50,1142.00,1142.00,720,1014,1734.00
03/09/2005,06:53,1142.00,1142.25,1140.00,1140.50,782,3446,4228.00
03/09/2005,06:54,1140.75,1141.00,1139.00,1139.00,715,1613,2328.00
03/09/2005,06:55,1139.25,1140.75,1139.00,1140.75,1448,445,1893.00
03/09/2005,06:56,1140.75,1142.25,1140.75,1142.00,1204,569,1773.00
03/09/2005,06:57,1142.00,1143.25,1142.00,1142.75,1022,154,1176.00
03/09/2005,06:58,1142.75,1142.75,1141.25,1141.25,149,1221,1370.00
03/09/2005,06:59,1141.00,1141.00,1140.75,1141.00,81,282,363.00
03/09/2005,07:00,1140.75,1141.25,1140.75,1141.25,421,452,873.00
03/09/2005,07:01,1141.25,1141.75,1141.00,1141.25,246,149,395.00
03/09/2005,07:02,1141.25,1141.50,1141.00,1141.50,150,32,182.00
03/09/2005,07:03,1141.25,1141.50,1141.25,1141.25,15,66,81.00
03/09/2005,07:04,1141.50,1141.50,1140.00,1140.50,153,653,806.00
03/09/2005,07:05,1140.50,1140.50,1139.50,1139.50,315,670,985.00
03/09/2005,07:06,1139.50,1140.00,1139.50,1140.00,412,128,540.00
03/09/2005,07:07,1140.00,1140.25,1139.50,1139.75,195,208,403.00
03/09/2005,07:08,1140.00,1140.25,1138.75,1138.75,81,797,878.00
03/09/2005,07:09,1139.00,1139.25,1138.50,1138.50,571,664,1235.00
03/09/2005,07:10,1138.75,1139.00,1137.50,1137.50,603,1258,1861.00
03/09/2005,07:11,1137.50,1138.25,1137.25,1137.50,896,1362,2258.00
03/09/2005,07:12,1137.50,1137.75,1137.00,1137.50,727,525,1252.00
03/09/2005,07:13,1137.50,1137.50,1136.50,1137.00,238,1158,1396.00
03/09/2005,07:14,1137.00,1138.25,1136.75,1138.25,1128,225,1353.00
03/09/2005,07:15,1138.25,1138.50,1138.00,1138.25,360,352,712.00
03/09/2005,07:16,1138.25,1139.00,1138.25,1138.75,760,60,820.00
03/09/2005,07:17,1138.75,1139.00,1138.50,1138.50,223,518,741.00
03/09/2005,07:18,1138.75,1139.25,1138.75,1139.00,1071,166,1237.00
03/09/2005,07:19,1139.25,1139.50,1139.00,1139.25,269,280,549.00
03/09/2005,07:20,1139.00,1139.25,1139.00,1139.25,427,5,432.00
03/09/2005,07:21,1139.00,1139.25,1139.00,1139.00,460,20,480.00
03/09/2005,07:22,1139.25,1139.25,1138.75,1138.75,112,200,312.00
03/09/2005,07:23,1138.75,1139.00,1138.75,1139.00,36,37,73.00
03/09/2005,07:24,1139.00,1139.00,1138.75,1138.75,132,194,326.00
03/09/2005,07:25,1138.75,1138.75,1138.50,1138.75,167,121,288.00
03/09/2005,07:26,1138.75,1138.75,1138.00,1138.25,425,392,817.00
03/09/2005,07:27,1138.00,1138.75,1138.00,1138.25,489,403,892.00
03/09/2005,07:28,1138.25,1138.50,1137.75,1138.25,294,416,710.00
03/09/2005,07:29,1138.00,1138.50,1138.00,1138.50,152,184,336.00
03/09/2005,07:30,1138.50,1138.75,1138.00,1138.25,97,287,384.00
03/09/2005,07:31,1138.25,1138.75,1138.00,1138.50,209,54,263.00
03/09/2005,07:32,1138.50,1138.75,1138.25,1138.75,468,222,690.00
03/09/2005,07:33,1138.75,1138.75,1138.50,1138.75,72,4,76.00
03/09/2005,07:34,1138.50,1138.50,1138.25,1138.50,52,438,490.00
03/09/2005,07:35,1138.50,1138.50,1138.00,1138.00,5,509,514.00
03/09/2005,07:36,1138.00,1138.00,1137.50,1138.00,281,318,599.00
03/09/2005,07:37,1138.00,1138.25,1138.00,1138.25,162,157,319.00
03/09/2005,07:38,1138.00,1138.25,1137.75,1138.00,72,252,324.00
03/09/2005,07:39,1138.00,1138.50,1137.75,1138.25,641,169,810.00
03/09/2005,07:40,1138.50,1138.50,1138.25,1138.50,23,7,30.00
03/09/2005,07:41,1138.50,1138.50,1138.25,1138.25,6,68,74.00
03/09/2005,07:42,1138.00,1138.25,1138.00,1138.25,53,154,207.00
03/09/2005,07:43,1138.25,1138.75,1137.75,1138.00,375,786,1161.00
03/09/2005,07:44,1138.00,1138.25,1137.75,1138.00,362,495,857.00
03/09/2005,07:45,1138.00,1138.25,1138.00,1138.25,1,19,20.00
03/09/2005,07:46,1138.25,1138.50,1138.00,1138.25,205,2,207.00
03/09/2005,07:47,1138.50,1138.75,1138.00,1138.75,574,863,1437.00
03/09/2005,07:48,1138.50,1138.75,1138.50,1138.50,20,115,135.00
03/09/2005,07:49,1138.50,1138.50,1138.50,1138.50,0,636,636.00
03/09/2005,07:50,1138.50,1139.00,1138.50,1139.00,145,14,159.00
03/09/2005,07:51,1138.75,1139.00,1138.50,1139.00,100,68,168.00
03/09/2005,07:52,1139.00,1139.25,1138.75,1139.00,311,314,625.00
03/09/2005,07:53,1139.00,1139.25,1138.75,1139.00,4,122,126.00
03/09/2005,07:54,1138.75,1139.25,1138.75,1139.25,260,1,261.00
03/09/2005,07:55,1139.25,1139.50,1139.00,1139.25,163,151,314.00
03/09/2005,07:56,1139.25,1139.25,1139.00,1139.25,119,7,126.00
03/09/2005,07:57,1139.25,1139.50,1139.00,1139.50,301,15,316.00
03/09/2005,07:58,1139.25,1139.50,1139.00,1139.25,235,153,388.00
03/09/2005,07:59,1139.25,1139.25,1139.00,1139.00,2,167,169.00
03/09/2005,08:00,1139.25,1139.25,1139.25,1139.25,28,0,28.00
03/09/2005,08:01,1139.25,1139.50,1139.00,1139.25,165,90,255.00
03/09/2005,08:02,1139.25,1139.50,1139.25,1139.25,111,129,240.00
03/09/2005,08:03,1139.25,1139.25,1139.25,1139.25,0,374,374.00
03/09/2005,08:04,1139.25,1139.25,1139.25,1139.25,0,170,170.00
03/09/2005,08:05,1139.25,1139.50,1139.25,1139.50,215,37,252.00
03/09/2005,08:06,1139.50,1139.75,1139.50,1139.50,498,50,548.00
03/09/2005,08:07,1139.75,1139.75,1139.50,1139.50,62,203,265.00
03/09/2005,08:08,1139.50,1139.50,1139.25,1139.50,62,82,144.00
03/09/2005,08:09,1139.50,1139.75,1139.25,1139.50,129,26,155.00
03/09/2005,08:10,1139.50,1139.75,1139.50,1139.75,60,320,380.00
03/09/2005,08:11,1139.50,1139.75,1139.25,1139.50,97,152,249.00
03/09/2005,08:12,1139.50,1139.75,1139.50,1139.75,191,230,421.00
03/09/2005,08:13,1139.75,1139.75,1139.50,1139.50,2,31,33.00
03/09/2005,08:14,1139.75,1139.75,1139.25,1139.50,63,202,265.00
03/09/2005,08:15,1139.25,1139.50,1139.00,1139.00,31,441,472.00
03/09/2005,08:16,1139.00,1139.25,1138.75,1139.25,194,148,342.00
03/09/2005,08:17,1139.00,1139.25,1139.00,1139.25,1,139,140.00
03/09/2005,08:18,1139.00,1139.25,1139.00,1139.00,1,31,32.00
03/09/2005,08:19,1139.00,1139.25,1138.75,1139.25,7,22,29.00
03/09/2005,08:20,1139.25,1139.50,1139.25,1139.50,188,42,230.00
03/09/2005,08:21,1139.25,1139.50,1139.00,1139.25,42,42,84.00
03/09/2005,08:22,1139.25,1139.25,1139.25,1139.25,10,0,10.00
03/09/2005,08:23,1139.25,1139.25,1139.25,1139.25,10,0,10.00
03/09/2005,08:24,1139.25,1139.25,1139.00,1139.00,10,18,28.00
03/09/2005,08:25,1139.25,1139.25,1139.00,1139.25,61,1,62.00
03/09/2005,08:26,1139.25,1139.25,1139.00,1139.25,131,110,241.00
03/09/2005,08:27,1139.25,1139.50,1139.25,1139.25,16,53,69.00
03/09/2005,08:28,1139.25,1139.50,1139.00,1139.00,74,909,983.00
03/09/2005,08:29,1139.25,1139.50,1139.00,1139.25,50,31,81.00
03/09/2005,08:30,1139.25,1140.00,1139.25,1139.50,952,209,1161.00
03/09/2005,08:31,1139.75,1140.50,1139.50,1139.75,3661,2723,6384.00
03/09/2005,08:32,1139.75,1140.00,1139.50,1139.75,710,474,1184.00
03/09/2005,08:33,1139.50,1140.00,1139.25,1139.75,692,879,1571.00
03/09/2005,08:34,1139.75,1140.25,1139.75,1140.00,971,465,1436.00
03/09/2005,08:35,1140.00,1140.25,1139.50,1139.75,988,1738,2726.00
03/09/2005,08:36,1140.00,1140.50,1139.75,1140.50,2543,328,2871.00
03/09/2005,08:37,1140.50,1140.75,1140.25,1140.50,1406,1255,2661.00
03/09/2005,08:38,1140.50,1141.00,1140.25,1140.75,1067,930,1997.00
03/09/2005,08:39,1140.50,1141.75,1140.50,1141.50,3987,783,4770.00
03/09/2005,08:40,1141.75,1141.75,1140.75,1141.25,1303,1859,3162.00
03/09/2005,08:41,1141.25,1141.50,1140.75,1140.75,1666,1909,3575.00
03/09/2005,08:42,1140.75,1141.00,1139.75,1140.25,1404,4030,5434.00
03/09/2005,08:43,1140.00,1140.25,1139.75,1140.00,1503,1304,2807.00
03/09/2005,08:44,1140.00,1140.25,1139.75,1140.25,842,804,1646.00
03/09/2005,08:45,1140.00,1140.50,1140.00,1140.50,1200,1445,2645.00
03/09/2005,08:46,1140.50,1140.75,1139.50,1139.75,980,2833,3813.00
03/09/2005,08:47,1140.00,1140.00,1139.50,1139.75,715,1467,2182.00
03/09/2005,08:48,1139.50,1139.75,1138.75,1138.75,819,3482,4301.00
03/09/2005,08:49,1138.75,1139.25,1138.75,1138.75,1413,2897,4310.00
03/09/2005,08:50,1138.75,1139.00,1138.75,1139.00,1266,1596,2862.00
03/09/2005,08:51,1139.00,1139.25,1139.00,1139.25,972,2165,3137.00
03/09/2005,08:52,1139.25,1139.50,1138.50,1139.50,2229,1895,4124.00
03/09/2005,08:53,1139.50,1139.50,1138.75,1139.00,605,1807,2412.00
03/09/2005,08:54,1139.00,1139.25,1138.00,1138.25,3224,4445,7669.00
03/09/2005,08:55,1138.25,1138.75,1138.00,1138.25,1992,516,2508.00
03/09/2005,08:56,1138.50,1139.00,1138.00,1139.00,1837,610,2447.00
03/09/2005,08:57,1139.00,1139.25,1138.75,1139.00,1407,514,1921.00
03/09/2005,08:58,1139.00,1139.25,1138.50,1138.75,175,1131,1306.00
03/09/2005,08:59,1138.75,1138.75,1138.25,1138.25,378,1207,1585.00
03/09/2005,09:00,1138.25,1138.50,1138.00,1138.00,397,2077,2474.00
03/09/2005,09:01,1138.00,1138.00,1137.25,1138.00,1328,4527,5855.00
03/09/2005,09:02,1138.00,1138.00,1137.50,1138.00,563,771,1334.00
03/09/2005,09:03,1137.75,1138.25,1137.75,1138.00,1110,1613,2723.00
03/09/2005,09:04,1138.00,1138.50,1137.75,1138.50,1657,971,2628.00
03/09/2005,09:05,1138.50,1138.75,1138.25,1138.50,2229,1251,3480.00
03/09/2005,09:06,1138.50,1138.75,1138.25,1138.25,52,1666,1718.00
03/09/2005,09:07,1138.25,1138.50,1137.50,1137.50,644,2443,3087.00
03/09/2005,09:08,1137.75,1138.25,1137.50,1138.00,1958,1394,3352.00
03/09/2005,09:09,1137.75,1138.00,1137.00,1137.00,702,3392,4094.00
03/09/2005,09:10,1137.00,1137.50,1136.75,1137.00,2112,2402,4514.00
03/09/2005,09:11,1137.00,1137.25,1136.50,1136.75,1040,2887,3927.00
03/09/2005,09:12,1137.00,1137.25,1136.50,1136.75,2742,2506,5248.00
03/09/2005,09:13,1136.75,1137.25,1136.75,1137.00,906,1877,2783.00
03/09/2005,09:14,1137.25,1137.75,1137.00,1137.25,3555,1294,4849.00
03/09/2005,09:15,1137.50,1138.25,1137.25,1138.25,2066,871,2937.00
03/09/2005,09:16,1138.25,1138.25,1138.00,1138.25,175,1441,1616.00
03/09/2005,09:17,1138.25,1138.50,1138.00,1138.25,2258,573,2831.00
03/09/2005,09:18,1138.25,1138.25,1137.75,1137.75,333,1108,1441.00
03/09/2005,09:19,1138.00,1138.00,1137.75,1137.75,180,865,1045.00
03/09/2005,09:20,1138.00,1138.25,1137.75,1137.75,1504,271,1775.00
03/09/2005,09:21,1137.75,1138.00,1137.50,1137.75,1045,1181,2226.00
03/09/2005,09:22,1138.00,1138.00,1137.75,1138.00,48,57,105.00
03/09/2005,09:23,1138.00,1138.00,1137.75,1138.00,2212,971,3183.00
03/09/2005,09:24,1137.75,1138.25,1137.75,1138.00,2705,165,2870.00
03/09/2005,09:25,1138.00,1138.25,1138.00,1138.25,241,190,431.00
03/09/2005,09:26,1138.25,1138.25,1137.75,1137.75,1097,1309,2406.00
03/09/2005,09:27,1137.75,1138.25,1137.75,1137.75,1561,2209,3770.00
03/09/2005,09:28,1138.00,1138.25,1137.50,1138.00,941,910,1851.00
03/09/2005,09:29,1138.00,1138.25,1138.00,1138.25,259,61,320.00
03/09/2005,09:30,1138.25,1139.50,1138.00,1139.00,6572,2391,8963.00
03/09/2005,09:31,1139.25,1140.00,1138.75,1140.00,7058,3205,10263.00
03/09/2005,09:32,1140.00,1141.25,1139.75,1141.00,10846,7460,18306.00
03/09/2005,09:33,1141.25,1141.25,1140.50,1140.75,2973,2410,5383.00
03/09/2005,09:34,1140.75,1140.75,1139.75,1139.75,1778,3523,5301.00
03/09/2005,09:35,1140.00,1140.25,1139.75,1140.00,1127,833,1960.00
03/09/2005,09:36,1140.00,1140.25,1139.50,1140.00,1711,1318,3029.00
03/09/2005,09:37,1140.25,1140.75,1140.25,1140.50,3186,1273,4459.00
03/09/2005,09:38,1140.50,1140.75,1140.25,1140.50,596,1409,2005.00
03/09/2005,09:39,1140.50,1141.25,1140.50,1141.25,1699,325,2024.00
03/09/2005,09:40,1141.25,1141.25,1140.50,1140.50,897,1657,2554.00
03/09/2005,09:41,1140.50,1140.75,1139.75,1139.75,970,3599,4569.00
03/09/2005,09:42,1139.75,1140.25,1139.50,1139.75,1010,1468,2478.00
03/09/2005,09:43,1139.75,1140.25,1139.50,1139.75,1260,1441,2701.00
03/09/2005,09:44,1139.75,1141.25,1139.75,1140.75,4912,1877,6789.00
03/09/2005,09:45,1140.75,1140.75,1140.00,1140.00,974,1762,2736.00
03/09/2005,09:46,1140.25,1140.75,1139.75,1140.75,3936,566,4502.00
03/09/2005,09:47,1140.75,1141.00,1140.50,1140.75,1167,1258,2425.00
03/09/2005,09:48,1140.75,1142.50,1140.50,1142.25,9028,3394,12422.00
03/09/2005,09:49,1142.25,1143.00,1142.00,1142.50,5808,3049,8857.00
03/09/2005,09:50,1142.75,1142.75,1142.25,1142.50,2016,1297,3313.00
03/09/2005,09:51,1142.50,1143.00,1142.25,1142.75,2158,693,2851.00
03/09/2005,09:52,1142.75,1143.00,1142.25,1142.50,1968,4397,6365.00
03/09/2005,09:53,1142.50,1142.75,1142.00,1142.25,1523,1748,3271.00
03/09/2005,09:54,1142.25,1142.75,1141.25,1141.25,1062,3824,4886.00
03/09/2005,09:55,1141.25,1141.75,1141.25,1141.75,1387,293,1680.00
03/09/2005,09:56,1141.75,1141.75,1141.50,1141.50,3235,934,4169.00
03/09/2005,09:57,1141.75,1141.75,1141.25,1141.50,938,1986,2924.00
03/09/2005,09:58,1141.50,1141.75,1141.50,1141.75,818,100,918.00
03/09/2005,09:59,1141.75,1142.00,1141.50,1141.75,1918,1771,3689.00
03/09/2005,10:00,1141.75,1141.75,1140.75,1141.25,1494,4084,5578.00
03/09/2005,10:01,1141.25,1141.50,1141.00,1141.25,1013,860,1873.00
03/09/2005,10:02,1141.25,1141.50,1140.75,1141.25,956,1097,2053.00
03/09/2005,10:03,1141.50,1141.50,1140.75,1141.00,817,1104,1921.00
03/09/2005,10:04,1141.00,1141.25,1140.75,1141.25,510,1257,1767.00
03/09/2005,10:05,1141.00,1141.25,1141.00,1141.00,265,840,1105.00
03/09/2005,10:06,1141.00,1141.25,1140.75,1141.00,376,610,986.00
03/09/2005,10:07,1141.25,1142.25,1141.25,1141.50,2389,984,3373.00
03/09/2005,10:08,1141.50,1142.00,1141.50,1141.50,454,830,1284.00
03/09/2005,10:09,1141.50,1141.50,1141.00,1141.25,234,559,793.00
03/09/2005,10:10,1141.25,1141.25,1140.25,1140.75,1237,3612,4849.00
03/09/2005,10:11,1140.50,1140.75,1140.25,1140.75,1226,1429,2655.00
03/09/2005,10:12,1140.50,1140.75,1140.25,1140.75,588,572,1160.00
03/09/2005,10:13,1140.50,1140.75,1140.00,1140.25,149,2014,2163.00
03/09/2005,10:14,1140.25,1140.50,1140.25,1140.25,447,722,1169.00
03/09/2005,10:15,1140.25,1140.50,1140.00,1140.50,862,531,1393.00
03/09/2005,10:16,1140.50,1140.75,1140.00,1140.00,239,765,1004.00
03/09/2005,10:17,1140.00,1140.25,1140.00,1140.25,1208,475,1683.00
03/09/2005,10:18,1140.00,1140.25,1139.00,1139.25,790,4164,4954.00
03/09/2005,10:19,1139.25,1139.75,1139.00,1139.50,959,1161,2120.00
03/09/2005,10:20,1139.50,1140.00,1139.25,1139.75,807,283,1090.00
03/09/2005,10:21,1140.00,1140.25,1139.75,1140.00,678,258,936.00
03/09/2005,10:22,1139.75,1140.00,1139.75,1140.00,43,427,470.00
03/09/2005,10:23,1140.00,1140.00,1139.50,1139.50,15,661,676.00
03/09/2005,10:24,1139.75,1140.00,1139.50,1140.00,340,618,958.00
03/09/2005,10:25,1139.75,1140.50,1139.75,1140.25,1140,1496,2636.00
03/09/2005,10:26,1140.25,1140.50,1140.00,1140.50,752,1025,1777.00
03/09/2005,10:27,1140.25,1141.00,1140.25,1141.00,1286,190,1476.00
03/09/2005,10:28,1140.75,1141.00,1140.25,1140.50,199,628,827.00
03/09/2005,10:29,1140.50,1140.75,1140.25,1140.50,544,507,1051.00
03/09/2005,10:30,1140.50,1140.75,1139.75,1140.00,507,1657,2164.00
03/09/2005,10:31,1140.00,1140.25,1139.75,1140.25,1246,491,1737.00
03/09/2005,10:32,1140.25,1140.25,1139.75,1139.75,427,483,910.00
03/09/2005,10:33,1139.75,1140.25,1139.75,1140.25,1345,603,1948.00
03/09/2005,10:34,1140.25,1140.50,1140.00,1140.00,872,593,1465.00
03/09/2005,10:35,1140.25,1140.50,1140.00,1140.50,611,331,942.00
03/09/2005,10:36,1140.25,1141.00,1140.25,1140.75,1503,378,1881.00
03/09/2005,10:37,1140.75,1141.00,1140.25,1140.25,23,780,803.00
03/09/2005,10:38,1140.25,1140.50,1140.25,1140.50,23,437,460.00
03/09/2005,10:39,1140.25,1140.75,1140.25,1140.75,781,65,846.00
03/09/2005,10:40,1140.75,1141.00,1140.50,1140.50,269,392,661.00
03/09/2005,10:41,1140.75,1140.75,1140.25,1140.25,189,457,646.00
03/09/2005,10:42,1140.25,1140.25,1139.75,1140.00,106,604,710.00
03/09/2005,10:43,1140.00,1140.25,1139.75,1139.75,37,478,515.00
03/09/2005,10:44,1140.00,1140.00,1139.50,1140.00,346,1011,1357.00
03/09/2005,10:45,1140.00,1140.25,1139.75,1140.00,713,296,1009.00
03/09/2005,10:46,1140.00,1140.25,1140.00,1140.25,15,794,809.00
03/09/2005,10:47,1140.00,1140.25,1140.00,1140.25,279,172,451.00
03/09/2005,10:48,1140.25,1140.50,1140.00,1140.25,249,72,321.00
03/09/2005,10:49,1140.50,1140.50,1140.25,1140.25,64,300,364.00
03/09/2005,10:50,1140.25,1140.25,1140.00,1140.00,64,117,181.00
03/09/2005,10:51,1140.25,1140.25,1140.00,1140.00,71,129,200.00
03/09/2005,10:52,1140.25,1140.25,1140.00,1140.25,341,4,345.00
03/09/2005,10:53,1140.25,1140.25,1139.25,1139.50,203,1553,1756.00
03/09/2005,10:54,1139.50,1139.75,1139.25,1139.75,421,336,757.00
03/09/2005,10:55,1139.50,1139.75,1139.50,1139.50,18,264,282.00
03/09/2005,10:56,1139.50,1140.00,1139.50,1140.00,1617,76,1693.00
03/09/2005,10:57,1140.00,1140.25,1139.75,1140.00,678,46,724.00
03/09/2005,10:58,1140.00,1140.00,1139.75,1139.75,34,124,158.00
03/09/2005,10:59,1139.75,1140.00,1139.50,1139.50,9,168,177.00
03/09/2005,11:00,1139.75,1139.75,1139.50,1139.75,161,63,224.00
03/09/2005,11:01,1139.75,1139.75,1139.00,1139.00,279,2129,2408.00
03/09/2005,11:02,1139.00,1139.25,1138.50,1139.00,1517,2259,3776.00
03/09/2005,11:03,1139.00,1139.00,1138.00,1138.00,1040,4035,5075.00
03/09/2005,11:04,1138.00,1138.50,1137.75,1138.50,1333,1607,2940.00
03/09/2005,11:05,1138.50,1138.50,1138.00,1138.25,565,562,1127.00
03/09/2005,11:06,1138.00,1138.50,1137.75,1138.25,633,870,1503.00
03/09/2005,11:07,1138.25,1138.75,1138.00,1138.50,691,569,1260.00
03/09/2005,11:08,1138.50,1138.50,1138.25,1138.50,697,101,798.00
03/09/2005,11:09,1138.50,1138.50,1138.25,1138.50,105,430,535.00
03/09/2005,11:10,1138.50,1138.50,1138.00,1138.50,340,423,763.00
03/09/2005,11:11,1138.25,1138.75,1138.25,1138.75,260,39,299.00
03/09/2005,11:12,1138.75,1139.00,1138.50,1138.75,866,234,1100.00
03/09/2005,11:13,1138.75,1139.00,1138.50,1138.75,230,358,588.00
03/09/2005,11:14,1139.00,1139.25,1138.75,1138.75,854,208,1062.00
03/09/2005,11:15,1139.00,1139.00,1138.50,1138.75,130,204,334.00
03/09/2005,11:16,1138.50,1138.75,1138.00,1138.25,301,1523,1824.00
03/09/2005,11:17,1138.25,1138.25,1137.50,1137.50,729,2778,3507.00
03/09/2005,11:18,1137.50,1137.75,1137.00,1137.25,401,3519,3920.00
03/09/2005,11:19,1137.25,1138.00,1137.00,1138.00,1781,757,2538.00
03/09/2005,11:20,1138.00,1138.25,1137.75,1138.00,1308,415,1723.00
03/09/2005,11:21,1138.25,1138.50,1138.00,1138.00,847,515,1362.00
03/09/2005,11:22,1138.25,1138.25,1138.00,1138.00,174,86,260.00
03/09/2005,11:23,1138.00,1138.25,1137.75,1138.25,282,656,938.00
03/09/2005,11:24,1138.00,1138.25,1137.75,1138.00,257,749,1006.00
03/09/2005,11:25,1137.75,1138.00,1137.25,1137.50,257,1758,2015.00
03/09/2005,11:26,1137.25,1137.75,1137.25,1137.50,1069,1308,2377.00
03/09/2005,11:27,1137.50,1138.00,1137.50,1137.50,282,590,872.00
03/09/2005,11:28,1137.75,1137.75,1137.50,1137.50,296,429,725.00
03/09/2005,11:29,1137.50,1137.75,1137.25,1137.50,202,335,537.00
03/09/2005,11:30,1137.50,1138.00,1137.50,1138.00,663,206,869.00
03/09/2005,11:31,1137.75,1138.25,1137.75,1138.00,1103,313,1416.00
03/09/2005,11:32,1138.00,1138.50,1138.00,1138.25,522,507,1029.00
03/09/2005,11:33,1138.25,1138.50,1138.00,1138.25,195,369,564.00
03/09/2005,11:34,1138.50,1138.75,1138.25,1138.50,445,225,670.00
03/09/2005,11:35,1138.75,1138.75,1138.25,1138.25,256,225,481.00
03/09/2005,11:36,1138.25,1138.50,1138.00,1138.25,38,299,337.00
03/09/2005,11:37,1138.25,1138.50,1138.00,1138.50,135,206,341.00
03/09/2005,11:38,1138.50,1138.50,1138.25,1138.25,10,182,192.00
03/09/2005,11:39,1138.25,1138.25,1137.75,1138.00,7,574,581.00
03/09/2005,11:40,1138.00,1138.50,1137.75,1138.50,800,106,906.00
03/09/2005,11:41,1138.50,1138.50,1138.00,1138.00,22,270,292.00
03/09/2005,11:42,1138.00,1138.25,1137.75,1137.75,19,988,1007.00
03/09/2005,11:43,1137.75,1138.00,1137.50,1137.50,299,1319,1618.00
03/09/2005,11:44,1137.50,1137.50,1137.00,1137.25,290,1292,1582.00
03/09/2005,11:45,1137.25,1137.50,1137.25,1137.25,8,121,129.00
03/09/2005,11:46,1137.50,1137.75,1137.25,1137.75,709,71,780.00
03/09/2005,11:47,1137.75,1138.00,1137.50,1137.75,393,130,523.00
03/09/2005,11:48,1137.75,1137.75,1137.25,1137.50,110,534,644.00
03/09/2005,11:49,1137.50,1137.50,1137.25,1137.50,63,90,153.00
03/09/2005,11:50,1137.50,1137.75,1137.25,1137.50,264,443,707.00
03/09/2005,11:51,1137.25,1137.50,1137.00,1137.00,138,1966,2104.00
03/09/2005,11:52,1137.00,1137.25,1136.00,1136.00,708,6153,6861.00
03/09/2005,11:53,1136.00,1136.25,1134.50,1134.50,2306,8875,11181.00
03/09/2005,11:54,1134.75,1135.75,1134.50,1135.50,2985,2116,5101.00
03/09/2005,11:55,1135.50,1135.75,1135.25,1135.25,337,1608,1945.00
03/09/2005,11:56,1135.25,1135.50,1135.00,1135.25,663,867,1530.00
03/09/2005,11:57,1135.25,1135.50,1134.75,1134.75,212,2581,2793.00
03/09/2005,11:58,1134.75,1135.00,1134.00,1134.00,1178,4300,5478.00
03/09/2005,11:59,1134.00,1134.50,1133.50,1133.75,1481,3518,4999.00
03/09/2005,12:00,1134.00,1134.00,1133.50,1133.75,935,1597,2532.00
03/09/2005,12:01,1133.75,1134.75,1133.50,1134.50,3142,389,3531.00
03/09/2005,12:02,1134.75,1134.75,1134.50,1134.75,1255,703,1958.00
03/09/2005,12:03,1134.75,1135.25,1134.50,1134.75,2798,1806,4604.00
03/09/2005,12:04,1135.00,1135.25,1134.75,1135.25,781,191,972.00
03/09/2005,12:05,1135.00,1135.75,1135.00,1135.25,993,857,1850.00
03/09/2005,12:06,1135.25,1135.50,1134.50,1135.00,745,1729,2474.00
03/09/2005,12:07,1135.00,1135.25,1134.75,1134.75,36,425,461.00
03/09/2005,12:08,1134.75,1135.25,1134.75,1135.00,412,46,458.00
03/09/2005,12:09,1135.00,1135.25,1135.00,1135.25,106,200,306.00
03/09/2005,12:10,1135.25,1135.75,1135.00,1135.75,2064,94,2158.00
03/09/2005,12:11,1135.50,1135.75,1135.25,1135.50,394,1040,1434.00
03/09/2005,12:12,1135.50,1135.75,1135.25,1135.50,512,188,700.00
03/09/2005,12:13,1135.50,1136.00,1135.50,1135.75,758,110,868.00
03/09/2005,12:14,1135.75,1136.25,1135.75,1136.00,1008,262,1270.00
03/09/2005,12:15,1136.00,1136.00,1135.50,1135.50,628,1023,1651.00
03/09/2005,12:16,1135.50,1136.00,1135.50,1135.75,402,198,600.00
03/09/2005,12:17,1135.75,1136.00,1135.25,1135.50,324,1104,1428.00
03/09/2005,12:18,1135.50,1136.25,1135.50,1136.00,1775,141,1916.00
03/09/2005,12:19,1136.25,1136.25,1136.00,1136.25,155,194,349.00
03/09/2005,12:20,1136.25,1136.25,1135.50,1135.50,658,1034,1692.00
03/09/2005,12:21,1135.50,1136.25,1135.50,1136.25,316,211,527.00
03/09/2005,12:22,1136.25,1136.50,1136.00,1136.25,876,1114,1990.00
03/09/2005,12:23,1136.25,1136.25,1135.75,1136.00,582,919,1501.00
03/09/2005,12:24,1136.25,1136.25,1136.00,1136.00,222,80,302.00
03/09/2005,12:25,1136.25,1136.25,1135.75,1135.75,147,488,635.00
03/09/2005,12:26,1135.75,1136.00,1135.75,1136.00,98,166,264.00
03/09/2005,12:27,1136.00,1136.00,1135.50,1135.50,350,860,1210.00
03/09/2005,12:28,1135.50,1135.75,1135.25,1135.50,484,840,1324.00
03/09/2005,12:29,1135.50,1136.00,1135.50,1135.75,219,272,491.00
03/09/2005,12:30,1135.75,1136.00,1135.75,1135.75,17,277,294.00
03/09/2005,12:31,1135.75,1135.75,1135.50,1135.75,134,447,581.00
03/09/2005,12:32,1135.75,1136.00,1134.75,1135.25,525,2193,2718.00
03/09/2005,12:33,1135.00,1135.75,1135.00,1135.75,1518,601,2119.00
03/09/2005,12:34,1136.00,1136.25,1135.75,1136.00,1205,108,1313.00
03/09/2005,12:35,1136.00,1136.00,1135.75,1135.75,125,149,274.00
03/09/2005,12:36,1135.75,1136.00,1135.50,1135.75,18,274,292.00
03/09/2005,12:37,1135.50,1135.75,1135.25,1135.25,9,352,361.00
03/09/2005,12:38,1135.25,1135.50,1135.00,1135.25,43,655,698.00
03/09/2005,12:39,1135.25,1135.25,1135.00,1135.25,48,47,95.00
03/09/2005,12:40,1135.25,1135.50,1135.00,1135.25,640,500,1140.00
03/09/2005,12:41,1135.25,1135.50,1134.50,1134.50,292,2856,3148.00
03/09/2005,12:42,1134.50,1135.00,1134.25,1134.75,548,1105,1653.00
03/09/2005,12:43,1134.75,1135.75,1134.75,1135.25,1246,231,1477.00
03/09/2005,12:44,1135.50,1135.50,1135.00,1135.25,520,310,830.00
03/09/2005,12:45,1135.00,1135.50,1135.00,1135.50,416,62,478.00
03/09/2005,12:46,1135.25,1135.50,1135.25,1135.25,21,128,149.00
03/09/2005,12:47,1135.25,1135.50,1135.00,1135.00,27,945,972.00
03/09/2005,12:48,1135.00,1135.25,1135.00,1135.00,31,476,507.00
03/09/2005,12:49,1135.00,1135.25,1135.00,1135.00,145,558,703.00
03/09/2005,12:50,1135.00,1135.50,1135.00,1135.50,76,341,417.00
03/09/2005,12:51,1135.25,1135.50,1135.00,1135.00,321,420,741.00
03/09/2005,12:52,1135.25,1135.50,1135.00,1135.25,92,530,622.00
03/09/2005,12:53,1135.25,1135.50,1134.50,1134.50,196,1976,2172.00
03/09/2005,12:54,1134.75,1134.75,1134.50,1134.75,186,233,419.00
03/09/2005,12:55,1134.75,1135.25,1134.75,1135.00,1230,51,1281.00
03/09/2005,12:56,1135.00,1136.00,1135.00,1135.75,2174,416,2590.00
03/09/2005,12:57,1136.00,1136.00,1135.50,1135.75,366,688,1054.00
03/09/2005,12:58,1135.75,1136.00,1135.50,1135.75,363,497,860.00
03/09/2005,12:59,1135.75,1135.75,1135.50,1135.75,371,139,510.00
03/09/2005,13:00,1135.75,1136.00,1135.25,1136.00,607,999,1606.00
03/09/2005,13:01,1135.75,1136.50,1135.50,1136.25,1748,895,2643.00
03/09/2005,13:02,1136.25,1137.75,1136.00,1137.50,4394,1249,5643.00
03/09/2005,13:03,1137.50,1138.50,1137.25,1138.50,3791,1869,5660.00
03/09/2005,13:04,1138.50,1138.50,1137.25,1137.25,412,2916,3328.00
03/09/2005,13:05,1137.25,1137.50,1137.00,1137.25,495,1350,1845.00
03/09/2005,13:06,1137.25,1137.50,1136.75,1137.00,892,1060,1952.00
03/09/2005,13:07,1137.25,1137.25,1136.75,1137.00,423,339,762.00
03/09/2005,13:08,1137.25,1137.50,1137.00,1137.00,1057,1247,2304.00
03/09/2005,13:09,1137.00,1137.25,1136.50,1136.75,518,1310,1828.00
03/09/2005,13:10,1136.50,1137.00,1136.25,1136.75,552,289,841.00
03/09/2005,13:11,1137.00,1137.25,1136.75,1137.00,424,143,567.00
03/09/2005,13:12,1137.00,1137.00,1136.25,1136.50,54,1319,1373.00
03/09/2005,13:13,1136.50,1136.75,1136.25,1136.50,935,224,1159.00
03/09/2005,13:14,1136.50,1136.75,1136.25,1136.50,459,97,556.00
03/09/2005,13:15,1136.25,1136.25,1135.50,1135.50,585,2171,2756.00
03/09/2005,13:16,1135.75,1136.50,1135.50,1136.25,859,375,1234.00
03/09/2005,13:17,1136.00,1136.25,1135.50,1135.50,347,783,1130.00
03/09/2005,13:18,1135.50,1135.75,1135.25,1135.50,591,926,1517.00
03/09/2005,13:19,1135.50,1135.75,1135.50,1135.50,309,185,494.00
03/09/2005,13:20,1135.50,1136.00,1135.25,1136.00,1170,254,1424.00
03/09/2005,13:21,1136.00,1136.50,1135.50,1135.50,228,903,1131.00
03/09/2005,13:22,1135.50,1136.00,1135.50,1135.75,721,93,814.00
03/09/2005,13:23,1136.00,1136.25,1135.75,1135.75,235,363,598.00
03/09/2005,13:24,1135.75,1135.75,1134.50,1134.75,663,3860,4523.00
03/09/2005,13:25,1134.75,1135.25,1134.75,1134.75,1237,1021,2258.00
03/09/2005,13:26,1135.00,1135.00,1134.00,1134.25,948,2939,3887.00
03/09/2005,13:27,1134.25,1134.25,1133.75,1134.00,1182,1411,2593.00
03/09/2005,13:28,1134.25,1134.25,1133.00,1134.00,2358,5200,7558.00
03/09/2005,13:29,1134.00,1134.25,1133.50,1134.25,2123,1365,3488.00
03/09/2005,13:30,1134.00,1134.75,1134.00,1134.75,1795,202,1997.00
03/09/2005,13:31,1134.75,1135.50,1134.50,1135.25,3593,2956,6549.00
03/09/2005,13:32,1135.50,1135.50,1134.75,1135.00,193,1185,1378.00
03/09/2005,13:33,1135.00,1135.00,1134.25,1134.50,1078,1093,2171.00
03/09/2005,13:34,1134.75,1135.00,1134.50,1134.75,431,154,585.00
03/09/2005,13:35,1135.00,1135.25,1134.75,1135.00,361,696,1057.00
03/09/2005,13:36,1135.25,1135.75,1135.00,1135.75,1908,121,2029.00
03/09/2005,13:37,1135.75,1135.75,1135.00,1135.25,237,1902,2139.00
03/09/2005,13:38,1135.25,1136.00,1134.75,1135.75,1649,1193,2842.00
03/09/2005,13:39,1135.50,1135.75,1134.50,1134.75,1375,3062,4437.00
03/09/2005,13:40,1134.75,1135.00,1134.75,1134.75,995,115,1110.00
03/09/2005,13:41,1135.00,1136.50,1134.75,1136.25,4474,1210,5684.00
03/09/2005,13:42,1136.25,1136.50,1136.00,1136.25,743,601,1344.00
03/09/2005,13:43,1136.00,1136.25,1135.75,1136.25,433,342,775.00
03/09/2005,13:44,1136.25,1136.50,1136.00,1136.25,425,199,624.00
03/09/2005,13:45,1136.25,1136.50,1136.00,1136.00,59,175,234.00
03/09/2005,13:46,1136.00,1136.00,1135.50,1135.50,182,378,560.00
03/09/2005,13:47,1135.75,1135.75,1135.25,1135.25,599,475,1074.00
03/09/2005,13:48,1135.50,1135.75,1135.25,1135.50,516,55,571.00
03/09/2005,13:49,1135.75,1135.75,1135.25,1135.50,364,364,728.00
03/09/2005,13:50,1135.50,1136.00,1135.50,1135.50,279,137,416.00
03/09/2005,13:51,1135.75,1135.75,1135.25,1135.50,234,409,643.00
03/09/2005,13:52,1135.25,1135.75,1135.25,1135.75,350,330,680.00
03/09/2005,13:53,1135.75,1135.75,1135.50,1135.75,18,100,118.00
03/09/2005,13:54,1135.75,1135.75,1135.50,1135.75,57,248,305.00
03/09/2005,13:55,1135.75,1135.75,1135.50,1135.75,171,272,443.00
03/09/2005,13:56,1135.75,1135.75,1135.25,1135.50,437,427,864.00
03/09/2005,13:57,1135.50,1135.50,1135.25,1135.50,163,195,358.00
03/09/2005,13:58,1135.50,1135.75,1135.25,1135.25,132,146,278.00
03/09/2005,13:59,1135.50,1135.75,1135.50,1135.75,373,13,386.00
03/09/2005,14:00,1135.75,1136.00,1135.50,1135.50,221,523,744.00
03/09/2005,14:01,1135.25,1135.75,1135.25,1135.50,470,246,716.00
03/09/2005,14:02,1135.50,1135.50,1134.75,1134.75,98,2627,2725.00
03/09/2005,14:03,1134.75,1135.00,1134.00,1134.25,1036,2822,3858.00
03/09/2005,14:04,1134.25,1134.25,1133.75,1134.25,2193,1004,3197.00
03/09/2005,14:05,1134.25,1135.00,1134.25,1135.00,1340,240,1580.00
03/09/2005,14:06,1134.75,1135.50,1134.75,1135.25,2107,186,2293.00
03/09/2005,14:07,1135.25,1135.25,1135.00,1135.00,969,29,998.00
03/09/2005,14:08,1135.00,1135.25,1134.75,1135.00,552,706,1258.00
03/09/2005,14:09,1135.00,1135.25,1134.25,1134.75,832,1065,1897.00
03/09/2005,14:10,1134.75,1135.00,1134.50,1134.75,218,232,450.00
03/09/2005,14:11,1135.00,1135.50,1134.50,1135.50,1374,309,1683.00
03/09/2005,14:12,1135.50,1135.50,1135.00,1135.25,342,533,875.00
03/09/2005,14:13,1135.25,1135.25,1133.75,1133.75,224,2364,2588.00
03/09/2005,14:14,1134.00,1134.00,1133.25,1133.25,712,4064,4776.00
03/09/2005,14:15,1133.25,1133.50,1132.75,1133.00,1663,5418,7081.00
03/09/2005,14:16,1133.00,1133.00,1132.25,1133.00,3295,3909,7204.00
03/09/2005,14:17,1133.00,1133.00,1132.50,1132.50,973,1344,2317.00
03/09/2005,14:18,1132.75,1133.00,1132.50,1132.75,1599,177,1776.00
03/09/2005,14:19,1132.75,1133.00,1132.50,1132.75,616,1030,1646.00
03/09/2005,14:20,1132.50,1133.00,1132.25,1133.00,1553,1921,3474.00
03/09/2005,14:21,1133.00,1133.75,1133.00,1133.50,4033,548,4581.00
03/09/2005,14:22,1133.50,1133.75,1133.00,1133.00,1235,1816,3051.00
03/09/2005,14:23,1133.00,1133.50,1133.00,1133.25,867,750,1617.00
03/09/2005,14:24,1133.25,1133.75,1133.00,1133.50,2077,362,2439.00
03/09/2005,14:25,1133.75,1133.75,1133.25,1133.50,653,410,1063.00
03/09/2005,14:26,1133.50,1133.50,1133.25,1133.25,838,116,954.00
03/09/2005,14:27,1133.25,1133.75,1133.25,1133.50,461,508,969.00
03/09/2005,14:28,1133.50,1133.75,1133.25,1133.75,1316,89,1405.00
03/09/2005,14:29,1133.75,1134.25,1133.50,1134.00,2129,790,2919.00
03/09/2005,14:30,1134.25,1134.25,1134.00,1134.00,856,1079,1935.00
03/09/2005,14:31,1134.25,1134.25,1133.75,1134.00,1081,1837,2918.00
03/09/2005,14:32,1134.00,1134.00,1133.75,1134.00,141,254,395.00
03/09/2005,14:33,1134.00,1134.00,1133.75,1133.75,170,270,440.00
03/09/2005,14:34,1133.75,1134.00,1133.50,1133.50,64,1261,1325.00
03/09/2005,14:35,1133.50,1133.75,1133.00,1133.25,1825,1624,3449.00
03/09/2005,14:36,1133.25,1133.50,1133.00,1133.25,611,745,1356.00
03/09/2005,14:37,1133.00,1133.25,1133.00,1133.00,451,1040,1491.00
03/09/2005,14:38,1133.25,1133.25,1132.75,1133.00,1274,584,1858.00
03/09/2005,14:39,1133.00,1133.25,1132.75,1133.00,300,923,1223.00
03/09/2005,14:40,1133.25,1133.25,1133.00,1133.00,18,291,309.00
03/09/2005,14:41,1133.00,1133.00,1131.75,1131.75,1689,4931,6620.00
03/09/2005,14:42,1132.00,1132.00,1131.25,1131.75,1674,2053,3727.00
03/09/2005,14:43,1131.50,1131.75,1130.75,1130.75,184,3527,3711.00
03/09/2005,14:44,1131.00,1131.25,1130.75,1131.00,1270,2156,3426.00
03/09/2005,14:45,1131.00,1131.75,1131.00,1131.75,3306,802,4108.00
03/09/2005,14:46,1131.50,1131.75,1131.50,1131.75,247,926,1173.00
03/09/2005,14:47,1131.75,1131.75,1131.25,1131.25,478,1157,1635.00
03/09/2005,14:48,1131.50,1131.50,1131.00,1131.25,692,1427,2119.00
03/09/2005,14:49,1131.25,1131.25,1130.25,1130.25,425,2827,3252.00
03/09/2005,14:50,1130.50,1130.50,1129.75,1130.00,1118,4445,5563.00
03/09/2005,14:51,1130.25,1130.25,1129.50,1130.25,2456,3052,5508.00
03/09/2005,14:52,1130.00,1130.50,1130.00,1130.50,1509,1600,3109.00
03/09/2005,14:53,1130.25,1130.75,1130.25,1130.75,1052,420,1472.00
03/09/2005,14:54,1130.75,1131.00,1130.25,1131.00,2638,628,3266.00
03/09/2005,14:55,1131.00,1131.25,1130.75,1131.00,1357,584,1941.00
03/09/2005,14:56,1131.00,1131.00,1130.25,1130.50,891,3641,4532.00
03/09/2005,14:57,1130.50,1130.50,1130.25,1130.50,1877,204,2081.00
03/09/2005,14:58,1130.25,1130.75,1130.25,1130.75,3018,105,3123.00
03/09/2005,14:59,1130.75,1131.00,1130.50,1130.75,352,2214,2566.00
03/09/2005,15:00,1130.75,1130.75,1130.00,1130.00,963,4148,5111.00
03/09/2005,15:01,1130.25,1130.50,1129.75,1130.25,2866,3495,6361.00
03/09/2005,15:02,1130.25,1130.25,1129.75,1130.25,1847,2771,4618.00
03/09/2005,15:03,1130.25,1130.25,1130.00,1130.25,537,559,1096.00
03/09/2005,15:04,1130.00,1130.25,1129.75,1130.00,2410,1963,4373.00
03/09/2005,15:05,1130.00,1130.50,1130.00,1130.50,2098,843,2941.00
03/09/2005,15:06,1130.25,1130.75,1130.25,1130.50,1370,450,1820.00
03/09/2005,15:07,1130.75,1130.75,1130.50,1130.50,427,1563,1990.00
03/09/2005,15:08,1130.50,1130.50,1130.00,1130.25,821,1165,1986.00
03/09/2005,15:09,1130.25,1130.50,1130.00,1130.25,145,532,677.00
03/09/2005,15:10,1130.25,1130.50,1130.00,1130.00,1039,765,1804.00
03/09/2005,15:11,1130.25,1130.50,1129.75,1130.00,1049,3469,4518.00
03/09/2005,15:12,1130.00,1130.00,1129.75,1129.75,2839,226,3065.00
03/09/2005,15:13,1130.00,1130.00,1129.50,1129.75,447,1486,1933.00
03/09/2005,15:14,1129.50,1130.00,1129.50,1129.75,2498,85,2583.00
03/09/2005,15:15,1129.75,1130.50,1129.50,1129.75,4559,4084,8643.00
03/09/2005,15:16,1129.75,1129.75,1129.50,1129.50,0,85,85.00
03/09/2005,15:31,1130.25,1130.25,1129.50,1129.50,1,1,2.00
03/09/2005,15:33,1130.50,1130.50,1130.50,1130.50,3,0,3.00
03/09/2005,15:36,1130.50,1130.50,1130.50,1130.50,3,0,3.00
03/09/2005,15:42,1130.75,1130.75,1130.75,1130.75,2,0,2.00
03/09/2005,15:43,1130.50,1130.50,1130.50,1130.50,0,3,3.00
03/09/2005,15:44,1130.50,1130.50,1130.50,1130.50,0,1,1.00
03/09/2005,15:45,1130.50,1130.50,1130.50,1130.50,0,4,4.00
03/09/2005,15:49,1130.50,1130.50,1130.50,1130.50,0,5,5.00
03/09/2005,15:50,1130.50,1130.50,1130.25,1130.25,0,6,6.00
03/09/2005,15:55,1130.00,1130.00,1130.00,1130.00,0,4,4.00
03/09/2005,15:58,1130.00,1130.00,1130.00,1130.00,0,1,1.00
03/09/2005,16:00,1130.00,1130.25,1130.00,1130.25,5,1,6.00
03/09/2005,17:01,1130.25,1130.25,1130.25,1130.25,3,0,3.00
03/09/2005,17:04,1130.25,1130.25,1130.25,1130.25,1,0,1.00
03/09/2005,17:06,1130.25,1130.25,1130.25,1130.25,1,0,1.00
03/09/2005,17:07,1130.25,1130.25,1130.00,1130.00,1,2,3.00
03/09/2005,17:08,1130.25,1130.25,1130.25,1130.25,1,0,1.00
03/09/2005,17:09,1130.25,1130.25,1130.25,1130.25,1,0,1.00
03/09/2005,17:18,1130.25,1130.25,1130.25,1130.25,1,0,1.00
03/09/2005,17:23,1130.25,1130.25,1130.25,1130.25,1,0,1.00
03/09/2005,17:24,1130.25,1130.25,1130.25,1130.25,1,0,1.00
03/09/2005,17:28,1130.25,1130.25,1130.25,1130.25,1,0,1.00
03/09/2005,17:48,1130.50,1130.50,1130.50,1130.50,1,0,1.00
03/09/2005,17:52,1130.00,1130.00,1130.00,1130.00,0,1,1.00
03/09/2005,17:53,1130.25,1130.25,1130.25,1130.25,1,0,1.00
03/09/2005,17:56,1130.50,1130.50,1130.50,1130.50,29,0,29.00
03/09/2005,18:00,1130.25,1130.25,1130.25,1130.25,0,5,5.00
03/09/2005,18:01,1130.25,1130.25,1130.25,1130.25,0,4,4.00
03/09/2005,18:03,1130.00,1130.00,1130.00,1130.00,0,27,27.00
03/09/2005,18:06,1130.00,1130.00,1130.00,1130.00,0,1,1.00
03/09/2005,18:08,1130.00,1130.00,1130.00,1130.00,0,3,3.00
03/09/2005,18:15,1130.25,1130.25,1130.25,1130.25,20,0,20.00
03/09/2005,18:16,1130.25,1130.25,1130.25,1130.25,33,0,33.00
03/09/2005,18:17,1130.25,1130.25,1130.25,1130.25,1,0,1.00
03/09/2005,18:22,1130.25,1130.25,1130.25,1130.25,1,0,1.00
03/09/2005,18:27,1130.50,1130.50,1130.50,1130.50,1,0,1.00
03/09/2005,18:31,1130.75,1130.75,1130.75,1130.75,2,0,2.00
03/09/2005,18:32,1130.50,1130.50,1130.50,1130.50,0,1,1.00
03/09/2005,18:45,1130.50,1130.50,1130.50,1130.50,0,1,1.00
03/09/2005,18:51,1130.50,1130.50,1130.50,1130.50,0,1,1.00
03/09/2005,18:55,1130.75,1130.75,1130.75,1130.75,5,0,5.00
03/09/2005,18:59,1130.75,1130.75,1130.75,1130.75,17,0,17.00
03/09/2005,19:00,1130.75,1130.75,1130.75,1130.75,1,0,1.00
03/09/2005,19:01,1130.75,1130.75,1130.75,1130.75,1,0,1.00
03/09/2005,19:05,1130.75,1130.75,1130.75,1130.75,2,0,2.00
03/09/2005,19:10,1131.00,1131.00,1131.00,1131.00,22,0,22.00
03/09/2005,19:13,1131.25,1131.25,1131.00,1131.00,5,1,6.00
03/09/2005,19:16,1131.25,1131.25,1131.25,1131.25,5,0,5.00
03/09/2005,19:21,1131.25,1131.25,1131.25,1131.25,1,0,1.00
03/09/2005,19:23,1131.25,1131.25,1131.25,1131.25,10,0,10.00
03/09/2005,19:38,1131.00,1131.25,1131.00,1131.25,11,3,14.00
03/09/2005,19:41,1131.50,1131.50,1131.50,1131.50,5,0,5.00
03/09/2005,19:44,1131.50,1131.50,1131.50,1131.50,1,0,1.00
03/09/2005,19:47,1131.50,1131.50,1131.50,1131.50,2,0,2.00
03/09/2005,19:56,1131.50,1131.50,1131.50,1131.50,2,0,2.00
03/09/2005,20:00,1131.50,1131.50,1131.50,1131.50,2,0,2.00
03/09/2005,20:06,1131.50,1131.50,1131.50,1131.50,3,0,3.00
03/09/2005,20:07,1131.50,1131.75,1131.50,1131.75,6,0,6.00
03/09/2005,20:08,1131.50,1131.50,1131.50,1131.50,0,2,2.00
03/09/2005,20:09,1131.50,1131.50,1131.50,1131.50,0,4,4.00
03/09/2005,20:12,1131.25,1131.25,1131.00,1131.00,0,2,2.00
03/09/2005,20:14,1131.00,1131.00,1131.00,1131.00,0,3,3.00
03/09/2005,20:15,1131.00,1131.00,1130.75,1130.75,0,16,16.00
03/09/2005,20:16,1130.25,1130.25,1130.25,1130.25,0,1,1.00
03/09/2005,20:19,1130.25,1130.25,1130.25,1130.25,0,5,5.00
03/09/2005,20:20,1130.25,1130.25,1130.25,1130.25,0,2,2.00
03/09/2005,20:21,1130.25,1130.25,1130.00,1130.00,0,120,120.00
03/09/2005,20:22,1129.75,1129.75,1128.50,1128.50,0,93,93.00
03/09/2005,20:23,1129.00,1129.25,1128.25,1128.25,11,10,21.00
03/09/2005,20:24,1128.25,1128.25,1128.00,1128.00,0,17,17.00
03/09/2005,20:25,1127.75,1127.75,1127.50,1127.50,0,5,5.00
03/09/2005,20:27,1127.50,1127.75,1127.50,1127.75,2,1,3.00
03/09/2005,20:28,1127.25,1127.25,1127.25,1127.25,0,2,2.00
03/09/2005,20:29,1127.75,1127.75,1127.75,1127.75,3,0,3.00
03/09/2005,20:30,1127.50,1127.50,1127.50,1127.50,0,1,1.00
03/09/2005,20:44,1129.00,1129.00,1129.00,1129.00,1,0,1.00
03/09/2005,20:45,1128.75,1128.75,1128.75,1128.75,0,3,3.00
03/09/2005,20:47,1128.25,1128.50,1128.25,1128.50,5,1,6.00
03/09/2005,20:48,1128.50,1128.50,1128.25,1128.25,5,1,6.00
03/09/2005,20:49,1128.25,1128.50,1128.25,1128.50,11,1,12.00
03/09/2005,20:50,1128.25,1128.25,1128.25,1128.25,0,1,1.00
03/09/2005,20:52,1128.75,1128.75,1128.75,1128.75,13,0,13.00
03/09/2005,20:54,1128.25,1128.25,1128.25,1128.25,0,3,3.00
03/09/2005,20:57,1128.50,1128.50,1128.50,1128.50,1,0,1.00
03/09/2005,21:04,1128.50,1128.50,1128.50,1128.50,1,0,1.00
03/09/2005,21:05,1128.50,1128.50,1128.25,1128.25,3,1,4.00
03/09/2005,21:06,1128.50,1128.50,1128.50,1128.50,1,0,1.00
03/09/2005,21:07,1128.75,1128.75,1128.75,1128.75,1,0,1.00
03/09/2005,21:09,1128.75,1128.75,1128.75,1128.75,1,0,1.00
03/09/2005,21:10,1129.00,1129.00,1129.00,1129.00,2,0,2.00
03/09/2005,21:15,1128.50,1128.50,1128.50,1128.50,0,2,2.00
03/09/2005,21:20,1129.00,1129.00,1129.00,1129.00,10,0,10.00
03/09/2005,21:26,1129.00,1129.00,1129.00,1129.00,2,0,2.00
03/09/2005,21:30,1128.75,1128.75,1128.75,1128.75,0,1,1.00
03/09/2005,21:31,1129.00,1129.00,1129.00,1129.00,15,0,15.00
03/09/2005,21:32,1128.75,1128.75,1128.75,1128.75,0,4,4.00
03/09/2005,21:33,1128.75,1128.75,1128.50,1128.50,0,32,32.00
03/09/2005,21:35,1129.00,1129.00,1128.75,1128.75,3,2,5.00
03/09/2005,21:36,1129.00,1129.00,1128.75,1128.75,3,5,8.00
03/09/2005,21:37,1128.75,1128.75,1128.75,1128.75,0,1,1.00
03/09/2005,21:51,1128.75,1128.75,1128.75,1128.75,0,1,1.00
03/09/2005,22:01,1129.00,1129.00,1129.00,1129.00,2,0,2.00
03/09/2005,22:02,1128.75,1128.75,1128.75,1128.75,0,1,1.00
03/09/2005,22:03,1129.00,1129.00,1129.00,1129.00,10,0,10.00
03/09/2005,22:04,1129.00,1129.00,1129.00,1129.00,1,0,1.00
03/09/2005,22:06,1129.25,1129.25,1129.25,1129.25,27,0,27.00
03/09/2005,22:07,1128.50,1128.50,1128.50,1128.50,0,4,4.00
03/09/2005,22:11,1128.50,1128.50,1128.50,1128.50,0,1,1.00
03/09/2005,22:14,1128.75,1128.75,1128.75,1128.75,5,0,5.00
03/09/2005,22:26,1128.75,1128.75,1128.75,1128.75,1,0,1.00
03/09/2005,22:30,1128.75,1128.75,1128.75,1128.75,1,0,1.00
03/09/2005,22:33,1129.00,1129.00,1129.00,1129.00,14,0,14.00
03/09/2005,22:41,1129.00,1129.00,1129.00,1129.00,4,0,4.00
03/09/2005,22:58,1128.50,1128.50,1128.50,1128.50,0,5,5.00
03/09/2005,22:59,1128.50,1128.50,1128.50,1128.50,0,2,2.00
03/09/2005,23:00,1128.50,1129.00,1128.50,1129.00,12,1,13.00
03/09/2005,23:04,1128.75,1128.75,1128.75,1128.75,0,15,15.00
03/09/2005,23:42,1128.50,1128.50,1128.50,1128.50,0,2,2.00
03/09/2005,23:44,1128.50,1128.50,1128.50,1128.50,0,2,2.00
03/09/2005,23:57,1128.75,1128.75,1128.75,1128.75,1,0,1.00
03/10/2005,00:05,1128.50,1128.50,1128.50,1128.50,0,1,1.00
03/10/2005,00:08,1128.50,1128.50,1128.50,1128.50,0,2,2.00
03/10/2005,00:11,1128.25,1128.25,1128.25,1128.25,0,1,1.00
03/10/2005,00:13,1128.25,1128.25,1128.25,1128.25,0,4,4.00
03/10/2005,00:23,1128.25,1128.25,1128.25,1128.25,0,20,20.00
03/10/2005,00:24,1128.25,1128.25,1128.25,1128.25,0,20,20.00
03/10/2005,00:25,1128.25,1128.25,1128.25,1128.25,0,5,5.00
03/10/2005,00:26,1128.25,1128.25,1128.25,1128.25,0,10,10.00
03/10/2005,00:28,1128.00,1128.00,1128.00,1128.00,0,1,1.00
03/10/2005,00:36,1128.25,1128.25,1128.25,1128.25,1,0,1.00
03/10/2005,00:39,1128.25,1128.25,1128.25,1128.25,10,0,10.00
03/10/2005,00:40,1128.25,1128.25,1128.25,1128.25,20,0,20.00
03/10/2005,00:41,1128.25,1128.25,1128.25,1128.25,20,0,20.00
03/10/2005,00:42,1128.00,1128.00,1128.00,1128.00,0,1,1.00
03/10/2005,00:48,1127.75,1127.75,1127.50,1127.50,0,11,11.00
03/10/2005,00:52,1127.25,1127.25,1127.25,1127.25,0,1,1.00
03/10/2005,00:54,1128.25,1128.25,1128.25,1128.25,1,0,1.00
03/10/2005,01:00,1128.00,1128.00,1128.00,1128.00,0,1,1.00
03/10/2005,01:01,1128.25,1128.25,1128.00,1128.25,9,10,19.00
03/10/2005,01:02,1128.25,1128.25,1128.25,1128.25,11,0,11.00
03/10/2005,01:03,1128.25,1128.25,1128.25,1128.25,42,0,42.00
03/10/2005,01:05,1128.50,1128.50,1128.50,1128.50,13,0,13.00
03/10/2005,01:06,1128.75,1128.75,1128.75,1128.75,13,0,13.00
03/10/2005,01:08,1129.00,1129.00,1129.00,1129.00,1,0,1.00
03/10/2005,01:09,1129.00,1129.00,1129.00,1129.00,18,0,18.00
03/10/2005,01:10,1129.25,1129.25,1129.25,1129.25,2,0,2.00
03/10/2005,01:14,1129.25,1129.25,1129.25,1129.25,12,0,12.00
03/10/2005,01:20,1129.25,1129.25,1129.25,1129.25,5,0,5.00
03/10/2005,01:28,1129.25,1129.25,1129.25,1129.25,2,0,2.00
03/10/2005,01:32,1129.25,1130.25,1129.00,1130.25,7,2,9.00
03/10/2005,01:51,1130.25,1130.50,1130.25,1130.50,5,0,5.00
03/10/2005,01:52,1130.50,1130.50,1130.50,1130.50,5,0,5.00
03/10/2005,02:01,1130.75,1130.75,1130.75,1130.75,8,0,8.00
03/10/2005,02:02,1131.00,1131.00,1131.00,1131.00,1,0,1.00
03/10/2005,02:05,1130.25,1130.25,1130.25,1130.25,0,2,2.00
03/10/2005,02:10,1130.00,1130.00,1130.00,1130.00,0,2,2.00
03/10/2005,02:13,1130.75,1130.75,1130.75,1130.75,1,0,1.00
03/10/2005,02:15,1130.75,1130.75,1130.75,1130.75,1,0,1.00
03/10/2005,02:16,1130.75,1130.75,1130.75,1130.75,17,0,17.00
03/10/2005,02:21,1130.25,1130.25,1130.00,1130.25,29,137,166.00
03/10/2005,02:22,1130.25,1130.25,1130.25,1130.25,1,0,1.00
03/10/2005,02:23,1130.00,1130.00,1130.00,1130.00,0,58,58.00
03/10/2005,02:25,1129.75,1129.75,1129.75,1129.75,0,200,200.00
03/10/2005,02:26,1129.50,1129.50,1129.25,1129.25,0,327,327.00
03/10/2005,02:30,1129.50,1129.50,1129.50,1129.50,1,0,1.00
03/10/2005,02:33,1129.50,1129.50,1129.50,1129.50,2,0,2.00
03/10/2005,02:35,1130.00,1130.00,1130.00,1130.00,2,0,2.00
03/10/2005,02:49,1129.25,1129.25,1129.00,1129.00,0,2,2.00
03/10/2005,02:54,1129.25,1129.25,1129.25,1129.25,25,0,25.00
03/10/2005,02:55,1129.50,1129.50,1129.50,1129.50,70,0,70.00
03/10/2005,02:56,1129.75,1129.75,1129.75,1129.75,16,0,16.00
03/10/2005,02:57,1129.75,1129.75,1129.75,1129.75,4,0,4.00
03/10/2005,03:00,1130.00,1130.00,1130.00,1130.00,1,0,1.00
03/10/2005,03:01,1129.75,1129.75,1129.50,1129.50,0,29,29.00
03/10/2005,03:03,1129.75,1129.75,1129.75,1129.75,4,0,4.00
03/10/2005,03:04,1129.75,1129.75,1129.75,1129.75,5,0,5.00
03/10/2005,03:05,1129.75,1129.75,1129.50,1129.50,1,1,2.00
03/10/2005,03:06,1129.75,1129.75,1129.75,1129.75,2,0,2.00
03/10/2005,03:13,1129.50,1129.50,1129.50,1129.50,0,1,1.00
03/10/2005,03:15,1129.50,1129.50,1129.50,1129.50,0,4,4.00
03/10/2005,03:16,1129.50,1129.50,1129.50,1129.50,0,1,1.00
03/10/2005,03:18,1129.50,1129.50,1129.50,1129.50,0,1,1.00
03/10/2005,03:20,1129.50,1129.50,1129.50,1129.50,0,23,23.00
03/10/2005,03:21,1129.75,1129.75,1129.75,1129.75,7,0,7.00
03/10/2005,03:27,1129.75,1129.75,1129.75,1129.75,25,0,25.00
03/10/2005,03:29,1130.00,1130.00,1130.00,1130.00,1,0,1.00
03/10/2005,03:30,1130.00,1130.25,1130.00,1130.25,10,0,10.00
03/10/2005,03:32,1130.50,1130.50,1130.50,1130.50,8,0,8.00
03/10/2005,03:35,1130.50,1130.50,1130.50,1130.50,1,0,1.00
03/10/2005,03:38,1130.25,1130.25,1130.25,1130.25,0,2,2.00
03/10/2005,03:39,1130.00,1130.00,1130.00,1130.00,0,4,4.00
03/10/2005,03:42,1130.25,1130.25,1130.25,1130.25,16,0,16.00
03/10/2005,03:58,1129.50,1129.50,1129.50,1129.50,0,5,5.00
03/10/2005,04:01,1129.50,1129.50,1129.25,1129.25,0,25,25.00
03/10/2005,04:06,1130.00,1130.00,1130.00,1130.00,1,0,1.00
03/10/2005,04:08,1129.50,1129.50,1129.50,1129.50,0,15,15.00
03/10/2005,04:14,1129.25,1129.25,1129.25,1129.25,0,1,1.00
03/10/2005,04:16,1129.25,1129.25,1129.25,1129.25,0,5,5.00
03/10/2005,04:18,1129.25,1129.25,1129.00,1129.00,0,10,10.00
03/10/2005,04:19,1129.50,1129.50,1129.50,1129.50,1,0,1.00
03/10/2005,04:25,1129.50,1129.50,1129.50,1129.50,1,0,1.00
03/10/2005,04:29,1129.50,1129.75,1129.50,1129.75,27,0,27.00
03/10/2005,04:31,1129.75,1129.75,1129.75,1129.75,1,0,1.00
03/10/2005,04:32,1129.50,1129.50,1129.50,1129.50,0,1,1.00
03/10/2005,04:34,1129.50,1129.50,1129.50,1129.50,0,7,7.00
03/10/2005,04:35,1129.25,1129.25,1129.25,1129.25,0,2,2.00
03/10/2005,04:47,1129.25,1129.25,1129.25,1129.25,0,23,23.00
03/10/2005,04:48,1129.25,1129.25,1129.25,1129.25,0,6,6.00
03/10/2005,04:53,1129.50,1129.50,1129.50,1129.50,16,0,16.00
03/10/2005,04:58,1129.50,1129.50,1129.50,1129.50,1,0,1.00
03/10/2005,04:59,1129.50,1129.50,1129.50,1129.50,5,0,5.00
03/10/2005,05:00,1129.50,1129.50,1129.50,1129.50,1,0,1.00
03/10/2005,05:01,1129.50,1129.50,1129.50,1129.50,17,0,17.00
03/10/2005,05:04,1129.75,1130.00,1129.75,1129.75,21,5,26.00
03/10/2005,05:11,1129.75,1129.75,1129.75,1129.75,0,5,5.00
03/10/2005,05:12,1130.00,1130.25,1130.00,1130.25,9,0,9.00
03/10/2005,05:13,1130.00,1130.00,1130.00,1130.00,0,15,15.00
03/10/2005,05:14,1130.00,1130.25,1130.00,1130.25,1,1,2.00
03/10/2005,05:16,1130.50,1130.50,1130.50,1130.50,2,0,2.00
03/10/2005,05:17,1130.50,1130.50,1130.50,1130.50,1,0,1.00
03/10/2005,05:18,1130.50,1130.50,1130.50,1130.50,1,0,1.00
03/10/2005,05:19,1130.50,1130.75,1130.50,1130.75,16,0,16.00
03/10/2005,05:20,1130.75,1130.75,1130.75,1130.75,5,0,5.00
03/10/2005,05:21,1131.00,1131.00,1131.00,1131.00,4,0,4.00
03/10/2005,05:23,1130.75,1130.75,1130.75,1130.75,0,5,5.00
03/10/2005,05:24,1130.75,1130.75,1130.75,1130.75,0,2,2.00
03/10/2005,05:26,1130.75,1130.75,1130.75,1130.75,0,3,3.00
03/10/2005,05:27,1130.50,1130.50,1130.50,1130.50,0,17,17.00
03/10/2005,05:28,1130.75,1130.75,1130.75,1130.75,5,0,5.00
03/10/2005,05:29,1130.75,1130.75,1130.75,1130.75,5,0,5.00
03/10/2005,05:30,1130.75,1130.75,1130.75,1130.75,5,0,5.00
03/10/2005,05:31,1130.75,1131.00,1130.75,1131.00,3,0,3.00
03/10/2005,05:34,1130.75,1130.75,1130.50,1130.50,0,9,9.00
03/10/2005,05:35,1130.50,1130.50,1130.50,1130.50,0,6,6.00
03/10/2005,05:36,1130.25,1130.25,1130.25,1130.25,0,11,11.00
03/10/2005,05:37,1130.25,1130.25,1130.25,1130.25,0,4,4.00
03/10/2005,05:38,1130.25,1130.50,1130.25,1130.50,10,6,16.00
03/10/2005,05:39,1130.50,1130.50,1130.50,1130.50,1,0,1.00
03/10/2005,05:40,1130.50,1130.50,1130.50,1130.50,11,0,11.00
03/10/2005,05:43,1130.50,1130.50,1130.50,1130.50,1,0,1.00
03/10/2005,05:45,1130.50,1130.50,1130.50,1130.50,1,0,1.00
03/10/2005,05:47,1130.25,1130.25,1130.25,1130.25,0,5,5.00
03/10/2005,05:48,1130.25,1130.25,1130.25,1130.25,0,5,5.00
03/10/2005,05:49,1130.25,1130.25,1130.25,1130.25,0,5,5.00
03/10/2005,05:50,1130.25,1130.25,1130.00,1130.00,0,9,9.00
03/10/2005,05:53,1129.75,1129.75,1129.75,1129.75,0,2,2.00
03/10/2005,05:54,1129.75,1129.75,1129.75,1129.75,0,8,8.00
03/10/2005,05:55,1129.75,1129.75,1129.75,1129.75,0,1,1.00
03/10/2005,05:58,1129.75,1129.75,1129.75,1129.75,0,4,4.00
03/10/2005,06:01,1129.75,1129.75,1129.50,1129.50,0,7,7.00
03/10/2005,06:03,1129.25,1129.25,1129.25,1129.25,0,10,10.00
03/10/2005,06:04,1129.50,1129.50,1129.25,1129.25,3,1,4.00
03/10/2005,06:05,1129.50,1129.50,1129.50,1129.50,1,0,1.00
03/10/2005,06:06,1129.50,1129.50,1129.25,1129.25,18,5,23.00
03/10/2005,06:07,1129.00,1129.00,1129.00,1129.00,0,1,1.00
03/10/2005,06:08,1129.25,1129.25,1129.25,1129.25,5,0,5.00
03/10/2005,06:09,1129.50,1129.50,1129.50,1129.50,1,0,1.00
03/10/2005,06:13,1129.25,1129.25,1129.25,1129.25,0,2,2.00
03/10/2005,06:15,1129.00,1129.00,1129.00,1129.00,0,1,1.00
03/10/2005,06:21,1129.25,1129.25,1129.00,1129.00,1,8,9.00
03/10/2005,06:22,1129.25,1129.25,1129.25,1129.25,1,0,1.00
03/10/2005,06:25,1129.00,1129.00,1129.00,1129.00,0,1,1.00
03/10/2005,06:26,1129.25,1129.25,1129.25,1129.25,1,0,1.00
03/10/2005,06:27,1129.25,1129.25,1129.25,1129.25,2,0,2.00
03/10/2005,06:28,1129.25,1129.25,1129.25,1129.25,8,0,8.00
03/10/2005,06:29,1129.50,1129.50,1129.50,1129.50,1,0,1.00
03/10/2005,06:34,1129.25,1129.25,1129.25,1129.25,0,5,5.00
03/10/2005,06:35,1129.25,1129.25,1129.25,1129.25,0,53,53.00
03/10/2005,06:36,1129.25,1129.25,1129.25,1129.25,0,6,6.00
03/10/2005,06:37,1129.00,1129.00,1129.00,1129.00,0,50,50.00
03/10/2005,06:38,1129.00,1129.00,1129.00,1129.00,0,42,42.00
03/10/2005,06:39,1129.00,1129.00,1129.00,1129.00,0,14,14.00
03/10/2005,06:40,1129.00,1129.00,1128.75,1128.75,0,68,68.00
03/10/2005,06:41,1128.75,1129.00,1128.75,1128.75,1,22,23.00
03/10/2005,06:42,1129.00,1129.00,1129.00,1129.00,1,0,1.00
03/10/2005,06:43,1128.75,1129.00,1128.75,1129.00,1,12,13.00
03/10/2005,06:44,1128.75,1128.75,1128.25,1128.25,0,51,51.00
03/10/2005,06:46,1128.25,1128.25,1128.25,1128.25,0,8,8.00
03/10/2005,06:47,1128.25,1128.25,1127.25,1127.75,11,161,172.00
03/10/2005,06:48,1127.75,1128.00,1127.50,1127.50,35,43,78.00
03/10/2005,06:49,1127.75,1128.00,1127.50,1128.00,82,2,84.00
03/10/2005,06:50,1127.75,1128.50,1127.75,1128.50,16,2,18.00
03/10/2005,06:51,1128.00,1128.50,1128.00,1128.50,3,1,4.00
03/10/2005,06:52,1128.25,1128.50,1127.75,1127.75,1,87,88.00
03/10/2005,06:53,1128.00,1128.50,1128.00,1128.50,31,16,47.00
03/10/2005,06:54,1128.50,1128.50,1128.50,1128.50,3,0,3.00
03/10/2005,06:55,1128.50,1128.75,1128.50,1128.50,48,10,58.00
03/10/2005,06:56,1128.75,1129.00,1128.75,1129.00,13,0,13.00
03/10/2005,06:57,1128.75,1128.75,1128.50,1128.50,0,12,12.00
03/10/2005,06:58,1128.50,1128.50,1128.50,1128.50,0,4,4.00
03/10/2005,06:59,1128.50,1129.00,1128.50,1128.50,1,30,31.00
03/10/2005,07:00,1128.50,1128.50,1128.50,1128.50,0,4,4.00
03/10/2005,07:01,1128.50,1129.00,1128.50,1128.75,24,33,57.00
03/10/2005,07:02,1128.75,1128.75,1128.75,1128.75,10,0,10.00
03/10/2005,07:03,1128.50,1128.50,1128.50,1128.50,0,3,3.00
03/10/2005,07:04,1128.50,1128.50,1128.50,1128.50,0,1,1.00
03/10/2005,07:05,1128.75,1129.00,1128.75,1128.75,11,10,21.00
03/10/2005,07:06,1128.50,1128.50,1128.25,1128.25,0,41,41.00
03/10/2005,07:07,1128.50,1128.75,1128.50,1128.75,50,58,108.00
03/10/2005,07:08,1128.50,1128.50,1128.25,1128.25,0,14,14.00
03/10/2005,07:09,1128.50,1128.50,1128.50,1128.50,1,0,1.00
03/10/2005,07:10,1128.25,1128.25,1128.25,1128.25,0,13,13.00
03/10/2005,07:11,1128.25,1128.25,1128.00,1128.00,0,15,15.00
03/10/2005,07:12,1128.00,1128.25,1128.00,1128.00,26,2,28.00
03/10/2005,07:13,1128.00,1128.25,1128.00,1128.00,2,42,44.00
03/10/2005,07:14,1128.00,1128.00,1127.75,1128.00,51,33,84.00
03/10/2005,07:15,1128.00,1128.25,1128.00,1128.00,31,15,46.00
03/10/2005,07:16,1128.00,1128.25,1128.00,1128.00,11,11,22.00
03/10/2005,07:17,1128.00,1128.25,1128.00,1128.25,1,1,2.00
03/10/2005,07:18,1128.00,1128.00,1128.00,1128.00,0,15,15.00
03/10/2005,07:19,1128.00,1128.00,1128.00,1128.00,0,29,29.00
03/10/2005,07:20,1127.75,1128.25,1127.75,1128.25,20,6,26.00
03/10/2005,07:21,1128.00,1128.25,1128.00,1128.25,1,3,4.00
03/10/2005,07:22,1128.25,1128.50,1128.25,1128.25,19,114,133.00
03/10/2005,07:23,1128.25,1128.25,1128.25,1128.25,0,5,5.00
03/10/2005,07:24,1128.25,1128.25,1128.25,1128.25,0,4,4.00
03/10/2005,07:25,1128.25,1128.25,1128.25,1128.25,0,10,10.00
03/10/2005,07:26,1128.50,1128.50,1128.25,1128.25,2,79,81.00
03/10/2005,07:27,1128.25,1128.50,1128.25,1128.50,20,70,90.00
03/10/2005,07:28,1128.25,1128.25,1128.25,1128.25,0,21,21.00
03/10/2005,07:29,1128.50,1128.75,1128.50,1128.75,84,0,84.00
03/10/2005,07:30,1128.50,1128.50,1128.00,1128.00,50,142,192.00
03/10/2005,07:31,1128.25,1129.25,1128.25,1129.25,241,0,241.00
03/10/2005,07:32,1129.25,1129.75,1129.00,1129.75,177,516,693.00
03/10/2005,07:33,1129.75,1129.75,1129.50,1129.75,8,55,63.00
03/10/2005,07:34,1130.00,1130.25,1130.00,1130.00,38,37,75.00
03/10/2005,07:35,1129.75,1130.00,1129.75,1129.75,7,105,112.00
03/10/2005,07:36,1129.75,1130.00,1129.50,1129.50,12,66,78.00
03/10/2005,07:37,1129.25,1129.75,1129.25,1129.75,23,3,26.00
03/10/2005,07:38,1129.75,1129.75,1129.75,1129.75,8,0,8.00
03/10/2005,07:39,1129.50,1130.25,1129.50,1130.25,24,15,39.00
03/10/2005,07:40,1130.25,1130.25,1130.00,1130.25,13,1,14.00
03/10/2005,07:41,1130.25,1130.25,1130.25,1130.25,15,0,15.00
03/10/2005,07:42,1130.25,1130.25,1130.00,1130.25,10,2,12.00
03/10/2005,07:43,1130.00,1130.00,1129.75,1129.75,3,233,236.00
03/10/2005,07:44,1129.75,1130.00,1129.50,1130.00,10,28,38.00
03/10/2005,07:45,1129.75,1129.75,1129.50,1129.50,0,2,2.00
03/10/2005,07:46,1130.00,1130.00,1129.75,1129.75,2,2,4.00
03/10/2005,07:47,1129.75,1129.75,1129.50,1129.50,0,43,43.00
03/10/2005,07:48,1130.00,1130.00,1130.00,1130.00,6,0,6.00
03/10/2005,07:49,1130.00,1130.00,1130.00,1130.00,2,0,2.00
03/10/2005,07:50,1130.25,1130.50,1130.25,1130.50,181,1,182.00
03/10/2005,07:51,1130.25,1130.25,1130.00,1130.00,0,73,73.00
03/10/2005,07:52,1130.25,1130.50,1130.00,1130.00,19,3,22.00
03/10/2005,07:53,1130.25,1130.25,1130.00,1130.00,5,1,6.00
03/10/2005,07:54,1130.25,1130.75,1130.25,1130.75,29,0,29.00
03/10/2005,07:55,1130.50,1130.75,1130.50,1130.50,1,15,16.00
03/10/2005,07:56,1130.50,1130.75,1130.25,1130.75,10,6,16.00
03/10/2005,07:57,1130.50,1130.50,1130.25,1130.25,0,21,21.00
03/10/2005,07:58,1130.50,1130.50,1130.50,1130.50,34,0,34.00
03/10/2005,07:59,1130.50,1130.50,1130.00,1130.25,27,40,67.00
03/10/2005,08:00,1130.25,1130.25,1130.00,1130.25,3,2,5.00
03/10/2005,08:01,1130.25,1130.50,1130.25,1130.50,61,0,61.00
03/10/2005,08:02,1130.25,1130.50,1130.00,1130.50,2,7,9.00
03/10/2005,08:03,1130.25,1130.50,1130.25,1130.25,1,18,19.00
03/10/2005,08:04,1130.50,1130.50,1130.25,1130.25,27,47,74.00
03/10/2005,08:05,1130.25,1130.25,1130.25,1130.25,0,2,2.00
03/10/2005,08:06,1130.25,1130.25,1130.25,1130.25,0,10,10.00
03/10/2005,08:07,1130.50,1130.50,1130.50,1130.50,235,0,235.00
03/10/2005,08:08,1130.50,1130.75,1130.50,1130.75,19,0,19.00
03/10/2005,08:09,1130.75,1131.00,1130.75,1130.75,70,21,91.00
03/10/2005,08:10,1131.00,1131.00,1130.75,1131.00,80,1,81.00
03/10/2005,08:11,1131.00,1131.00,1130.75,1131.00,22,20,42.00
03/10/2005,08:12,1131.00,1131.00,1131.00,1131.00,24,0,24.00
03/10/2005,08:13,1131.00,1131.25,1131.00,1131.25,68,50,118.00
03/10/2005,08:14,1131.00,1131.75,1131.00,1131.50,432,105,537.00
03/10/2005,08:15,1131.50,1131.50,1131.25,1131.50,73,42,115.00
03/10/2005,08:16,1131.50,1131.75,1131.50,1131.50,36,1,37.00
03/10/2005,08:17,1131.75,1132.25,1131.75,1132.00,808,34,842.00
03/10/2005,08:18,1132.00,1132.50,1132.00,1132.50,287,6,293.00
03/10/2005,08:19,1132.50,1132.50,1132.25,1132.25,896,269,1165.00
03/10/2005,08:20,1132.25,1132.50,1132.25,1132.25,11,126,137.00
03/10/2005,08:21,1132.25,1132.50,1132.25,1132.25,6,15,21.00
03/10/2005,08:22,1132.25,1132.25,1132.00,1132.25,106,97,203.00
03/10/2005,08:23,1132.25,1132.50,1132.00,1132.00,30,659,689.00
03/10/2005,08:24,1132.00,1132.25,1131.75,1132.00,147,20,167.00
03/10/2005,08:25,1132.00,1132.00,1132.00,1132.00,0,3,3.00
03/10/2005,08:26,1132.25,1132.25,1132.00,1132.00,2,24,26.00
03/10/2005,08:27,1132.00,1132.25,1131.75,1132.25,23,125,148.00
03/10/2005,08:28,1132.00,1132.25,1132.00,1132.25,3,144,147.00
03/10/2005,08:29,1132.00,1132.25,1132.00,1132.25,87,312,399.00
03/10/2005,08:30,1132.00,1132.25,1131.75,1131.75,8,292,300.00
03/10/2005,08:31,1132.00,1132.50,1131.75,1132.50,1800,1172,2972.00
03/10/2005,08:32,1132.50,1132.75,1132.25,1132.50,825,286,1111.00
03/10/2005,08:33,1132.50,1133.00,1132.25,1133.00,2047,828,2875.00
03/10/2005,08:34,1133.00,1133.50,1132.75,1133.50,1890,1677,3567.00
03/10/2005,08:35,1133.25,1134.00,1133.25,1134.00,2581,700,3281.00
03/10/2005,08:36,1133.75,1134.00,1133.25,1133.75,1423,1445,2868.00
03/10/2005,08:37,1133.50,1133.75,1133.25,1133.75,823,1125,1948.00
03/10/2005,08:38,1133.50,1133.75,1133.25,1133.25,508,1097,1605.00
03/10/2005,08:39,1133.25,1133.75,1132.75,1133.00,1895,2752,4647.00
03/10/2005,08:40,1133.25,1133.50,1133.00,1133.25,1885,593,2478.00
03/10/2005,08:41,1133.00,1133.25,1132.75,1132.75,1824,2385,4209.00
03/10/2005,08:42,1132.75,1133.00,1132.25,1132.25,582,1457,2039.00
03/10/2005,08:43,1132.25,1132.50,1132.25,1132.25,447,1080,1527.00
03/10/2005,08:44,1132.50,1132.50,1132.00,1132.25,642,737,1379.00
03/10/2005,08:45,1132.25,1132.50,1131.75,1131.75,478,1552,2030.00
03/10/2005,08:46,1132.00,1132.25,1131.75,1132.25,786,179,965.00
03/10/2005,08:47,1132.25,1132.25,1131.25,1131.50,807,1978,2785.00
03/10/2005,08:48,1131.50,1131.75,1131.00,1131.25,1069,1900,2969.00
03/10/2005,08:49,1131.25,1131.50,1131.00,1131.00,486,486,972.00
03/10/2005,08:50,1131.25,1131.25,1130.50,1130.50,775,2510,3285.00
03/10/2005,08:51,1130.50,1131.00,1130.50,1130.75,1749,1509,3258.00
03/10/2005,08:52,1131.00,1131.00,1130.75,1130.75,254,847,1101.00
03/10/2005,08:53,1130.75,1131.25,1130.50,1131.00,1147,1033,2180.00
03/10/2005,08:54,1131.00,1131.75,1131.00,1131.75,1200,250,1450.00
03/10/2005,08:55,1131.75,1132.00,1131.50,1131.75,1126,455,1581.00
03/10/2005,08:56,1132.00,1132.00,1131.75,1132.00,249,579,828.00
03/10/2005,08:57,1131.75,1132.00,1131.50,1131.75,344,370,714.00
03/10/2005,08:58,1132.00,1132.50,1132.00,1132.50,1985,252,2237.00
03/10/2005,08:59,1132.50,1133.25,1132.25,1133.25,2167,379,2546.00
03/10/2005,09:00,1133.25,1133.75,1133.00,1133.00,1075,1067,2142.00
03/10/2005,09:01,1133.25,1133.50,1132.75,1133.25,1528,1279,2807.00
03/10/2005,09:02,1133.25,1134.00,1133.25,1133.75,2247,484,2731.00
03/10/2005,09:03,1134.00,1134.00,1133.25,1133.25,1608,1528,3136.00
03/10/2005,09:04,1133.25,1133.50,1132.75,1132.75,156,806,962.00
03/10/2005,09:05,1132.75,1133.00,1132.25,1132.50,489,1719,2208.00
03/10/2005,09:06,1132.50,1132.50,1132.00,1132.00,1017,986,2003.00
03/10/2005,09:07,1132.25,1132.50,1131.75,1132.25,978,802,1780.00
03/10/2005,09:08,1132.25,1132.50,1132.00,1132.00,551,423,974.00
03/10/2005,09:09,1132.25,1132.25,1131.50,1131.75,634,1171,1805.00
03/10/2005,09:10,1131.75,1132.00,1131.50,1132.00,1563,559,2122.00
03/10/2005,09:11,1132.25,1132.25,1131.00,1131.25,218,2374,2592.00
03/10/2005,09:12,1131.25,1131.25,1130.25,1130.75,1028,2261,3289.00
03/10/2005,09:13,1130.75,1130.75,1130.00,1130.00,741,1814,2555.00
03/10/2005,09:14,1130.00,1131.00,1130.00,1130.50,1465,924,2389.00
03/10/2005,09:15,1130.50,1130.75,1130.25,1130.50,887,319,1206.00
03/10/2005,09:16,1130.50,1131.25,1130.50,1131.00,1512,1031,2543.00
03/10/2005,09:17,1131.25,1131.25,1131.00,1131.00,209,286,495.00
03/10/2005,09:18,1131.00,1131.00,1130.50,1130.75,650,614,1264.00
03/10/2005,09:19,1130.75,1131.00,1130.50,1130.75,172,188,360.00
03/10/2005,09:20,1130.75,1130.75,1130.00,1130.50,252,1426,1678.00
03/10/2005,09:21,1130.25,1130.50,1129.75,1130.00,110,2076,2186.00
03/10/2005,09:22,1129.75,1130.50,1129.50,1130.50,2401,1451,3852.00
03/10/2005,09:23,1130.50,1130.50,1129.75,1130.00,480,1370,1850.00
03/10/2005,09:24,1130.00,1130.25,1129.50,1129.75,978,1548,2526.00
03/10/2005,09:25,1129.50,1130.00,1129.25,1129.25,263,1101,1364.00
03/10/2005,09:26,1129.25,1129.75,1129.00,1129.25,1425,1873,3298.00
03/10/2005,09:27,1129.25,1129.75,1128.75,1129.00,2389,2571,4960.00
03/10/2005,09:28,1129.00,1129.25,1128.75,1129.25,799,823,1622.00
03/10/2005,09:29,1129.25,1129.50,1129.00,1129.25,392,137,529.00
03/10/2005,09:30,1129.25,1129.50,1129.25,1129.25,618,586,1204.00
03/10/2005,09:31,1129.25,1129.50,1128.75,1129.50,1872,2046,3918.00
03/10/2005,09:32,1129.25,1129.50,1129.00,1129.25,404,648,1052.00
03/10/2005,09:33,1129.25,1129.75,1129.25,1129.25,658,914,1572.00
03/10/2005,09:34,1129.25,1129.75,1129.00,1129.75,1477,305,1782.00
03/10/2005,09:35,1129.75,1130.25,1129.50,1129.50,1537,1521,3058.00
03/10/2005,09:36,1129.50,1129.50,1129.25,1129.50,849,801,1650.00
03/10/2005,09:37,1129.50,1130.00,1129.50,1129.75,914,129,1043.00
03/10/2005,09:38,1130.00,1130.00,1129.25,1129.50,259,792,1051.00
03/10/2005,09:39,1129.50,1129.75,1129.25,1129.75,819,434,1253.00
03/10/2005,09:40,1129.50,1129.75,1129.25,1129.75,871,242,1113.00
03/10/2005,09:41,1129.75,1130.00,1129.25,1129.50,804,1210,2014.00
03/10/2005,09:42,1129.50,1129.75,1129.50,1129.50,163,742,905.00
03/10/2005,09:43,1129.50,1130.00,1129.50,1129.75,1109,977,2086.00
03/10/2005,09:44,1129.75,1130.25,1129.50,1130.00,1120,975,2095.00
03/10/2005,09:45,1130.00,1130.00,1129.75,1130.00,252,1136,1388.00
03/10/2005,09:46,1129.75,1130.00,1129.50,1129.75,399,356,755.00
03/10/2005,09:47,1130.00,1130.00,1129.75,1130.00,47,119,166.00
03/10/2005,09:48,1129.75,1130.25,1129.50,1130.00,570,471,1041.00
03/10/2005,09:49,1130.00,1130.25,1129.50,1129.50,115,733,848.00
03/10/2005,09:50,1129.50,1130.00,1129.25,1129.25,450,787,1237.00
03/10/2005,09:51,1129.25,1129.75,1129.25,1129.75,275,140,415.00
03/10/2005,09:52,1129.50,1129.75,1129.25,1129.25,214,592,806.00
03/10/2005,09:53,1129.25,1129.75,1129.00,1129.00,624,535,1159.00
03/10/2005,09:54,1129.00,1129.75,1129.00,1129.50,620,430,1050.00
03/10/2005,09:55,1129.50,1129.75,1129.50,1129.50,50,206,256.00
03/10/2005,09:56,1129.50,1129.75,1129.00,1129.25,422,538,960.00
03/10/2005,09:57,1129.25,1129.50,1129.00,1129.25,325,214,539.00
03/10/2005,09:58,1129.25,1129.50,1129.25,1129.50,558,33,591.00
03/10/2005,09:59,1129.50,1129.75,1129.25,1129.25,179,466,645.00
03/10/2005,10:00,1129.25,1129.25,1128.25,1128.75,987,3188,4175.00
03/10/2005,10:01,1128.50,1128.75,1128.25,1128.25,1039,1958,2997.00
03/10/2005,10:02,1128.25,1128.50,1128.00,1128.25,467,614,1081.00
03/10/2005,10:03,1128.25,1128.25,1127.75,1128.25,641,1353,1994.00
03/10/2005,10:04,1128.25,1128.25,1127.75,1128.00,680,931,1611.00
03/10/2005,10:05,1128.00,1128.50,1128.00,1128.25,1299,675,1974.00
03/10/2005,10:06,1128.00,1128.25,1127.25,1127.50,1512,3477,4989.00
03/10/2005,10:07,1127.25,1127.75,1127.25,1127.50,1504,2281,3785.00
03/10/2005,10:08,1127.50,1127.50,1126.75,1127.25,1876,2498,4374.00
03/10/2005,10:09,1127.00,1127.25,1126.00,1126.00,1089,4159,5248.00
03/10/2005,10:10,1126.00,1126.50,1125.75,1126.25,2066,2430,4496.00
03/10/2005,10:11,1126.00,1126.25,1125.25,1125.50,1527,3522,5049.00
03/10/2005,10:12,1125.50,1125.50,1125.00,1125.25,2390,2569,4959.00
03/10/2005,10:13,1125.50,1125.50,1124.75,1125.25,1183,1900,3083.00
03/10/2005,10:14,1125.25,1125.50,1124.75,1124.75,1455,1968,3423.00
03/10/2005,10:15,1125.00,1125.25,1124.00,1124.75,4501,3965,8466.00
03/10/2005,10:16,1124.75,1125.25,1124.75,1125.00,1854,1599,3453.00
03/10/2005,10:17,1125.00,1125.75,1125.00,1125.75,1976,650,2626.00
03/10/2005,10:18,1125.75,1126.00,1124.75,1125.25,2141,2529,4670.00
03/10/2005,10:19,1125.25,1126.25,1125.00,1126.25,1905,1963,3868.00
03/10/2005,10:20,1126.25,1126.50,1126.00,1126.00,1646,1197,2843.00
03/10/2005,10:21,1126.00,1126.25,1126.00,1126.00,220,451,671.00
03/10/2005,10:22,1126.00,1126.00,1125.75,1126.00,609,184,793.00
03/10/2005,10:23,1126.00,1126.50,1126.00,1126.25,364,389,753.00
03/10/2005,10:24,1126.25,1126.50,1126.00,1126.00,188,760,948.00
03/10/2005,10:25,1126.00,1126.50,1126.00,1126.25,537,556,1093.00
03/10/2005,10:26,1126.50,1126.50,1126.25,1126.25,40,275,315.00
03/10/2005,10:27,1126.25,1126.50,1126.25,1126.25,256,1612,1868.00
03/10/2005,10:28,1126.25,1126.50,1126.00,1126.00,816,548,1364.00
03/10/2005,10:29,1126.00,1126.25,1125.75,1126.00,705,712,1417.00
03/10/2005,10:30,1126.00,1126.25,1125.75,1126.00,79,703,782.00
03/10/2005,10:31,1125.75,1126.25,1125.75,1126.25,367,477,844.00
03/10/2005,10:32,1126.00,1126.50,1126.00,1126.00,502,637,1139.00
03/10/2005,10:33,1126.25,1126.25,1125.75,1126.00,368,334,702.00
03/10/2005,10:34,1126.00,1126.25,1125.75,1125.75,32,184,216.00
03/10/2005,10:35,1125.75,1126.25,1125.75,1126.00,683,728,1411.00
03/10/2005,10:36,1126.00,1126.25,1126.00,1126.00,37,111,148.00
03/10/2005,10:37,1126.25,1126.25,1126.00,1126.25,344,21,365.00
03/10/2005,10:38,1126.25,1126.25,1126.00,1126.25,380,16,396.00
03/10/2005,10:39,1126.50,1126.50,1126.25,1126.25,349,74,423.00
03/10/2005,10:40,1126.50,1126.50,1126.00,1126.00,509,1004,1513.00
03/10/2005,10:41,1126.00,1126.25,1125.75,1126.25,695,580,1275.00
03/10/2005,10:42,1126.00,1126.25,1126.00,1126.25,70,246,316.00
03/10/2005,10:43,1126.00,1126.25,1126.00,1126.25,24,30,54.00
03/10/2005,10:44,1126.25,1126.25,1125.75,1126.25,509,1073,1582.00
03/10/2005,10:45,1126.25,1126.25,1126.00,1126.00,50,53,103.00
03/10/2005,10:46,1126.25,1126.75,1126.00,1126.50,2046,344,2390.00
03/10/2005,10:47,1126.75,1127.00,1126.50,1127.00,975,755,1730.00
03/10/2005,10:48,1127.00,1127.25,1126.75,1127.00,1318,566,1884.00
03/10/2005,10:49,1127.00,1127.50,1127.00,1127.25,1295,1785,3080.00
03/10/2005,10:50,1127.25,1128.00,1127.25,1127.75,2551,2237,4788.00
03/10/2005,10:51,1128.00,1128.75,1128.00,1128.25,3856,868,4724.00
03/10/2005,10:52,1128.50,1128.75,1128.00,1128.50,2326,791,3117.00
03/10/2005,10:53,1128.50,1128.75,1128.25,1128.25,460,1556,2016.00
03/10/2005,10:54,1128.25,1129.00,1128.25,1128.25,2430,1543,3973.00
03/10/2005,10:55,1128.00,1128.25,1127.75,1127.75,159,951,1110.00
03/10/2005,10:56,1127.75,1128.25,1127.75,1128.00,459,534,993.00
03/10/2005,10:57,1128.00,1128.25,1127.75,1128.00,345,485,830.00
03/10/2005,10:58,1128.25,1128.25,1127.75,1127.75,151,726,877.00
03/10/2005,10:59,1128.00,1128.25,1127.75,1128.00,737,730,1467.00
03/10/2005,11:00,1128.00,1128.25,1128.00,1128.00,17,624,641.00
03/10/2005,11:01,1128.00,1128.25,1128.00,1128.25,21,664,685.00
03/10/2005,11:02,1128.00,1128.25,1127.75,1128.00,248,348,596.00
03/10/2005,11:03,1128.25,1128.25,1127.75,1128.00,64,350,414.00
03/10/2005,11:04,1128.00,1128.00,1127.50,1127.75,349,513,862.00
03/10/2005,11:05,1128.00,1128.00,1127.75,1128.00,142,218,360.00
03/10/2005,11:06,1128.00,1128.00,1127.75,1128.00,101,5,106.00
03/10/2005,11:07,1128.00,1128.25,1127.75,1128.00,110,467,577.00
03/10/2005,11:08,1128.00,1128.25,1128.00,1128.00,42,229,271.00
03/10/2005,11:09,1128.00,1128.25,1128.00,1128.00,2,286,288.00
03/10/2005,11:10,1128.25,1128.25,1128.00,1128.00,61,72,133.00
03/10/2005,11:11,1128.00,1128.25,1128.00,1128.25,80,40,120.00
03/10/2005,11:12,1128.25,1128.50,1128.00,1128.50,452,101,553.00
03/10/2005,11:13,1128.25,1128.50,1128.25,1128.25,33,50,83.00
03/10/2005,11:14,1128.25,1128.50,1128.00,1128.00,37,334,371.00
03/10/2005,11:15,1128.00,1128.25,1128.00,1128.25,4,72,76.00
03/10/2005,11:16,1128.25,1128.25,1128.00,1128.00,557,33,590.00
03/10/2005,11:17,1128.25,1128.50,1128.00,1128.00,487,512,999.00
03/10/2005,11:18,1128.00,1128.25,1128.00,1128.00,138,10,148.00
03/10/2005,11:19,1128.00,1128.50,1128.00,1128.25,364,262,626.00
03/10/2005,11:20,1128.25,1128.25,1128.00,1128.25,8,60,68.00
03/10/2005,11:21,1128.25,1128.25,1127.75,1127.75,19,827,846.00
03/10/2005,11:22,1127.75,1128.00,1127.50,1127.75,78,726,804.00
03/10/2005,11:23,1127.50,1127.75,1127.25,1127.25,124,782,906.00
03/10/2005,11:24,1127.50,1127.50,1127.00,1127.25,291,704,995.00
03/10/2005,11:25,1127.50,1127.50,1127.25,1127.25,612,482,1094.00
03/10/2005,11:26,1127.25,1127.25,1126.75,1126.75,365,1045,1410.00
03/10/2005,11:27,1126.75,1127.25,1126.75,1127.00,368,205,573.00
03/10/2005,11:28,1127.00,1127.50,1126.75,1127.25,434,153,587.00
03/10/2005,11:29,1127.50,1127.50,1127.25,1127.50,148,38,186.00
03/10/2005,11:30,1127.50,1128.00,1127.25,1127.75,747,15,762.00
03/10/2005,11:31,1128.00,1128.50,1127.75,1128.00,796,510,1306.00
03/10/2005,11:32,1128.00,1128.25,1127.75,1128.25,487,491,978.00
03/10/2005,11:33,1128.25,1128.25,1127.75,1127.75,105,415,520.00
03/10/2005,11:34,1128.00,1128.50,1127.75,1128.50,726,204,930.00
03/10/2005,11:35,1128.50,1128.50,1128.25,1128.50,122,158,280.00
03/10/2005,11:36,1128.50,1128.50,1128.25,1128.25,141,70,211.00
03/10/2005,11:37,1128.25,1128.50,1128.25,1128.25,7,101,108.00
03/10/2005,11:38,1128.50,1128.50,1128.25,1128.50,123,109,232.00
03/10/2005,11:39,1128.50,1128.50,1128.25,1128.25,14,395,409.00
03/10/2005,11:40,1128.25,1128.50,1128.25,1128.50,14,418,432.00
03/10/2005,11:41,1128.25,1128.50,1128.00,1128.25,103,384,487.00
03/10/2005,11:42,1128.25,1128.50,1128.25,1128.25,3,103,106.00
03/10/2005,11:43,1128.25,1128.50,1127.50,1127.75,53,1484,1537.00
03/10/2005,11:44,1127.75,1128.00,1127.50,1127.75,33,604,637.00
03/10/2005,11:45,1127.50,1127.75,1127.25,1127.25,119,599,718.00
03/10/2005,11:46,1127.25,1127.50,1127.25,1127.50,234,30,264.00
03/10/2005,11:47,1127.50,1127.75,1127.25,1127.75,402,5,407.00
03/10/2005,11:48,1127.50,1127.75,1127.25,1127.50,14,274,288.00
03/10/2005,11:49,1127.25,1127.75,1127.25,1127.50,1018,127,1145.00
03/10/2005,11:50,1127.25,1127.75,1127.25,1127.50,135,241,376.00
03/10/2005,11:51,1127.50,1127.75,1127.50,1127.75,72,213,285.00
03/10/2005,11:52,1127.75,1128.00,1127.75,1128.00,304,19,323.00
03/10/2005,11:53,1127.75,1128.25,1127.75,1128.25,451,57,508.00
03/10/2005,11:54,1128.25,1128.25,1128.00,1128.00,52,65,117.00
03/10/2005,11:55,1128.25,1128.25,1127.75,1127.75,162,383,545.00
03/10/2005,11:56,1127.75,1128.25,1127.75,1128.25,356,5,361.00
03/10/2005,11:57,1128.25,1128.25,1128.00,1128.25,7,23,30.00
03/10/2005,11:58,1128.25,1129.00,1128.00,1129.00,3749,567,4316.00
03/10/2005,11:59,1128.75,1129.25,1128.75,1129.00,2018,1127,3145.00
03/10/2005,12:00,1128.75,1129.75,1128.75,1129.75,1839,605,2444.00
03/10/2005,12:01,1129.50,1130.25,1129.50,1129.75,2378,900,3278.00
03/10/2005,12:02,1129.75,1130.25,1129.50,1129.50,953,2448,3401.00
03/10/2005,12:03,1129.50,1130.25,1129.00,1130.00,2123,1341,3464.00
03/10/2005,12:04,1130.00,1130.25,1129.75,1130.00,815,1256,2071.00
03/10/2005,12:05,1130.00,1130.00,1129.75,1129.75,57,463,520.00
03/10/2005,12:06,1130.00,1130.00,1129.75,1129.75,73,396,469.00
03/10/2005,12:07,1129.75,1129.75,1129.25,1129.75,68,311,379.00
03/10/2005,12:08,1129.75,1130.00,1129.50,1129.75,665,495,1160.00
03/10/2005,12:09,1129.75,1130.00,1129.50,1129.75,387,1030,1417.00
03/10/2005,12:10,1129.75,1129.75,1129.00,1129.00,31,2154,2185.00
03/10/2005,12:11,1129.25,1129.75,1128.75,1129.50,1557,807,2364.00
03/10/2005,12:12,1129.50,1129.75,1129.25,1129.75,478,21,499.00
03/10/2005,12:13,1129.50,1129.75,1129.25,1129.50,168,253,421.00
03/10/2005,12:14,1129.50,1129.75,1129.25,1129.75,39,296,335.00
03/10/2005,12:15,1129.50,1129.75,1129.50,1129.75,633,100,733.00
03/10/2005,12:16,1129.75,1130.00,1129.00,1129.00,191,1772,1963.00
03/10/2005,12:17,1129.00,1129.00,1128.50,1128.50,402,644,1046.00
03/10/2005,12:18,1128.75,1129.50,1128.50,1129.50,1296,772,2068.00
03/10/2005,12:19,1129.50,1129.50,1129.00,1129.25,150,147,297.00
03/10/2005,12:20,1129.25,1129.50,1129.25,1129.50,1178,55,1233.00
03/10/2005,12:21,1129.50,1129.75,1129.25,1129.75,605,37,642.00
03/10/2005,12:22,1129.75,1129.75,1129.50,1129.75,1016,231,1247.00
03/10/2005,12:23,1129.50,1129.75,1129.00,1129.00,41,1005,1046.00
03/10/2005,12:24,1129.00,1129.25,1129.00,1129.25,73,43,116.00
03/10/2005,12:25,1129.25,1129.75,1129.25,1129.25,1524,641,2165.00
03/10/2005,12:26,1129.25,1129.50,1129.25,1129.25,28,360,388.00
03/10/2005,12:27,1129.50,1130.25,1129.25,1130.25,2859,320,3179.00
03/10/2005,12:28,1130.00,1131.25,1130.00,1131.00,4611,1456,6067.00
03/10/2005,12:29,1131.25,1131.50,1130.75,1131.25,1727,1327,3054.00
03/10/2005,12:30,1131.00,1131.50,1131.00,1131.25,1944,1032,2976.00
03/10/2005,12:31,1131.25,1131.25,1130.50,1130.75,1303,1698,3001.00
03/10/2005,12:32,1131.00,1131.00,1130.75,1131.00,374,425,799.00
03/10/2005,12:33,1131.00,1131.25,1130.75,1131.00,1161,982,2143.00
03/10/2005,12:34,1131.00,1131.25,1131.00,1131.00,450,251,701.00
03/10/2005,12:35,1131.25,1131.25,1131.00,1131.00,41,358,399.00
03/10/2005,12:36,1131.25,1132.00,1131.00,1131.75,2897,280,3177.00
03/10/2005,12:37,1131.50,1132.50,1131.50,1132.00,3350,1571,4921.00
03/10/2005,12:38,1132.25,1132.75,1132.00,1132.50,2033,686,2719.00
03/10/2005,12:39,1132.50,1133.00,1132.25,1133.00,2756,1844,4600.00
03/10/2005,12:40,1133.00,1133.25,1132.75,1132.75,1664,1442,3106.00
03/10/2005,12:41,1133.00,1133.25,1132.75,1132.75,1269,1426,2695.00
03/10/2005,12:42,1133.00,1133.00,1132.25,1132.50,420,1561,1981.00
03/10/2005,12:43,1132.50,1132.50,1132.25,1132.25,1113,2127,3240.00
03/10/2005,12:44,1132.50,1132.75,1132.25,1132.25,1158,354,1512.00
03/10/2005,12:45,1132.50,1133.00,1132.50,1133.00,1285,39,1324.00
03/10/2005,12:46,1133.00,1133.25,1132.75,1133.00,1229,147,1376.00
03/10/2005,12:47,1132.75,1133.00,1132.75,1132.75,654,150,804.00
03/10/2005,12:48,1132.75,1133.50,1132.75,1133.25,2524,1097,3621.00
03/10/2005,12:49,1133.00,1134.25,1133.00,1134.25,5644,1151,6795.00
03/10/2005,12:50,1134.50,1134.50,1134.00,1134.00,2472,1877,4349.00
03/10/2005,12:51,1134.25,1134.50,1134.00,1134.25,1954,1539,3493.00
03/10/2005,12:52,1134.50,1134.75,1134.25,1134.50,1595,608,2203.00
03/10/2005,12:53,1134.25,1134.50,1133.75,1134.00,1494,2389,3883.00
03/10/2005,12:54,1134.00,1134.25,1134.00,1134.00,135,331,466.00
03/10/2005,12:55,1134.00,1134.25,1133.50,1133.75,1100,1605,2705.00
03/10/2005,12:56,1134.00,1134.25,1133.75,1133.75,1071,467,1538.00
03/10/2005,12:57,1133.75,1134.00,1133.25,1133.50,19,1563,1582.00
03/10/2005,12:58,1133.25,1133.75,1133.25,1133.50,428,830,1258.00
03/10/2005,12:59,1133.50,1133.75,1133.25,1133.75,723,181,904.00
03/10/2005,13:00,1133.50,1134.00,1133.25,1134.00,904,418,1322.00
03/10/2005,13:01,1134.00,1134.00,1133.25,1133.25,121,670,791.00
03/10/2005,13:02,1133.25,1133.50,1133.00,1133.25,283,1198,1481.00
03/10/2005,13:03,1133.50,1133.50,1133.25,1133.25,67,418,485.00
03/10/2005,13:04,1133.50,1133.50,1132.25,1132.50,98,2397,2495.00
03/10/2005,13:05,1132.25,1132.75,1132.00,1132.00,1058,1323,2381.00
03/10/2005,13:06,1132.25,1132.50,1132.00,1132.50,736,147,883.00
03/10/2005,13:07,1132.50,1132.50,1132.25,1132.50,135,21,156.00
03/10/2005,13:08,1132.50,1132.50,1132.00,1132.25,111,992,1103.00
03/10/2005,13:09,1132.25,1132.75,1132.00,1132.75,1302,262,1564.00
03/10/2005,13:10,1132.75,1132.75,1132.25,1132.50,477,566,1043.00
03/10/2005,13:11,1132.50,1132.75,1132.25,1132.50,252,415,667.00
03/10/2005,13:12,1132.50,1133.00,1132.50,1132.75,848,282,1130.00
03/10/2005,13:13,1133.00,1133.25,1132.50,1132.50,1008,1295,2303.00
03/10/2005,13:14,1132.50,1132.50,1132.00,1132.25,920,1510,2430.00
03/10/2005,13:15,1132.25,1132.25,1132.00,1132.25,784,965,1749.00
03/10/2005,13:16,1132.25,1132.75,1132.25,1132.50,1808,155,1963.00
03/10/2005,13:17,1132.50,1133.00,1132.50,1133.00,1008,139,1147.00
03/10/2005,13:18,1133.00,1133.00,1132.75,1133.00,602,57,659.00
03/10/2005,13:19,1133.25,1133.25,1132.50,1132.75,64,950,1014.00
03/10/2005,13:20,1132.75,1132.75,1132.50,1132.50,79,309,388.00
03/10/2005,13:21,1132.75,1132.75,1132.00,1132.00,31,1352,1383.00
03/10/2005,13:22,1132.00,1132.50,1132.00,1132.25,289,95,384.00
03/10/2005,13:23,1132.25,1132.25,1131.75,1131.75,126,440,566.00
03/10/2005,13:24,1131.75,1132.00,1131.50,1131.75,27,731,758.00
03/10/2005,13:25,1131.50,1132.00,1131.50,1131.75,744,40,784.00
03/10/2005,13:26,1132.00,1132.25,1131.75,1131.75,376,1015,1391.00
03/10/2005,13:27,1131.75,1132.00,1131.50,1131.50,101,216,317.00
03/10/2005,13:28,1131.75,1132.00,1131.50,1131.75,479,248,727.00
03/10/2005,13:29,1131.75,1131.75,1131.50,1131.50,31,1160,1191.00
03/10/2005,13:30,1131.50,1132.00,1131.50,1132.00,815,179,994.00
03/10/2005,13:31,1132.00,1132.25,1132.00,1132.25,74,503,577.00
03/10/2005,13:32,1132.25,1132.25,1132.00,1132.25,19,273,292.00
03/10/2005,13:33,1132.25,1132.25,1131.50,1131.50,45,1148,1193.00
03/10/2005,13:34,1131.50,1131.75,1131.50,1131.50,95,369,464.00
03/10/2005,13:35,1131.50,1131.50,1131.00,1131.25,20,911,931.00
03/10/2005,13:36,1131.00,1131.50,1131.00,1131.25,199,156,355.00
03/10/2005,13:37,1131.25,1131.50,1131.25,1131.50,35,33,68.00
03/10/2005,13:38,1131.50,1132.00,1131.25,1132.00,1167,127,1294.00
03/10/2005,13:39,1132.00,1132.00,1131.75,1132.00,513,5,518.00
03/10/2005,13:40,1132.00,1132.00,1131.75,1131.75,18,35,53.00
03/10/2005,13:41,1132.00,1132.00,1131.25,1131.25,27,1250,1277.00
03/10/2005,13:42,1131.50,1132.25,1131.50,1132.00,2008,386,2394.00
03/10/2005,13:43,1132.00,1132.25,1131.75,1131.75,34,1251,1285.00
03/10/2005,13:44,1131.75,1132.25,1131.75,1131.75,226,627,853.00
03/10/2005,13:45,1131.75,1132.00,1131.75,1132.00,161,2,163.00
03/10/2005,13:46,1131.75,1132.00,1131.75,1132.00,413,48,461.00
03/10/2005,13:47,1132.00,1132.75,1132.00,1132.50,1775,123,1898.00
03/10/2005,13:48,1132.50,1133.00,1132.50,1132.75,1004,129,1133.00
03/10/2005,13:49,1133.00,1133.25,1132.75,1133.25,848,24,872.00
03/10/2005,13:50,1133.25,1133.25,1132.75,1132.75,725,472,1197.00
03/10/2005,13:51,1132.75,1133.25,1132.75,1133.00,165,450,615.00
03/10/2005,13:52,1133.00,1133.25,1132.75,1133.25,914,108,1022.00
03/10/2005,13:53,1133.25,1133.25,1133.00,1133.00,55,70,125.00
03/10/2005,13:54,1133.25,1133.25,1132.75,1133.00,203,512,715.00
03/10/2005,13:55,1133.00,1133.50,1133.00,1133.00,365,262,627.00
03/10/2005,13:56,1133.25,1133.25,1133.00,1133.25,301,48,349.00
03/10/2005,13:57,1133.25,1133.25,1133.00,1133.00,329,34,363.00
03/10/2005,13:58,1133.25,1133.25,1132.75,1132.75,137,1028,1165.00
03/10/2005,13:59,1132.75,1132.75,1132.50,1132.50,28,272,300.00
03/10/2005,14:00,1132.50,1132.75,1132.25,1132.25,196,807,1003.00
03/10/2005,14:01,1132.25,1132.25,1132.00,1132.00,113,241,354.00
03/10/2005,14:02,1132.25,1132.25,1131.75,1132.00,470,331,801.00
03/10/2005,14:03,1132.25,1132.25,1131.75,1132.00,197,480,677.00
03/10/2005,14:04,1132.00,1132.25,1131.75,1131.75,179,172,351.00
03/10/2005,14:05,1132.00,1132.25,1131.75,1132.00,138,256,394.00
03/10/2005,14:06,1131.75,1132.00,1131.25,1131.50,239,1261,1500.00
03/10/2005,14:07,1131.50,1131.50,1130.00,1130.50,1858,6911,8769.00
03/10/2005,14:08,1130.50,1130.75,1130.00,1130.25,1361,2523,3884.00
03/10/2005,14:09,1130.25,1130.50,1130.00,1130.00,39,1149,1188.00
03/10/2005,14:10,1130.25,1130.25,1129.25,1129.75,1090,2023,3113.00
03/10/2005,14:11,1129.50,1130.00,1129.50,1129.75,542,715,1257.00
03/10/2005,14:12,1130.00,1130.50,1129.75,1130.50,1308,79,1387.00
03/10/2005,14:13,1130.50,1130.75,1130.25,1130.25,1110,849,1959.00
03/10/2005,14:14,1130.25,1130.50,1130.25,1130.50,148,152,300.00
03/10/2005,14:15,1130.25,1130.75,1130.25,1130.50,500,154,654.00
03/10/2005,14:16,1130.75,1131.00,1130.50,1130.75,771,491,1262.00
03/10/2005,14:17,1130.50,1130.75,1130.25,1130.25,252,185,437.00
03/10/2005,14:18,1130.50,1130.50,1129.75,1129.75,36,2531,2567.00
03/10/2005,14:19,1129.75,1130.75,1129.75,1130.75,2665,83,2748.00
03/10/2005,14:20,1130.50,1130.75,1130.25,1130.25,661,616,1277.00
03/10/2005,14:21,1130.25,1130.50,1130.00,1130.00,257,704,961.00
03/10/2005,14:22,1130.25,1130.75,1130.00,1130.50,1030,1163,2193.00
03/10/2005,14:23,1130.50,1130.75,1130.25,1130.50,157,367,524.00
03/10/2005,14:24,1130.75,1131.00,1130.50,1131.00,1596,99,1695.00
03/10/2005,14:25,1131.00,1131.25,1130.75,1131.00,751,815,1566.00
03/10/2005,14:26,1131.00,1131.25,1131.00,1131.25,390,41,431.00
03/10/2005,14:27,1131.00,1131.25,1130.75,1130.75,160,919,1079.00
03/10/2005,14:28,1131.00,1131.00,1130.75,1130.75,9,469,478.00
03/10/2005,14:29,1130.75,1131.00,1130.50,1131.00,264,485,749.00
03/10/2005,14:30,1130.75,1131.25,1130.75,1131.25,918,416,1334.00
03/10/2005,14:31,1131.00,1131.50,1131.00,1131.25,542,1471,2013.00
03/10/2005,14:32,1131.00,1131.25,1130.75,1131.00,134,436,570.00
03/10/2005,14:33,1130.75,1131.00,1130.50,1131.00,410,609,1019.00
03/10/2005,14:34,1130.75,1131.00,1130.50,1130.50,53,421,474.00
03/10/2005,14:35,1130.50,1131.00,1130.50,1130.75,480,60,540.00
03/10/2005,14:36,1130.75,1131.00,1130.75,1130.75,242,300,542.00
03/10/2005,14:37,1131.00,1131.25,1130.75,1131.00,447,298,745.00
03/10/2005,14:38,1131.00,1131.00,1130.50,1130.75,231,426,657.00
03/10/2005,14:39,1130.50,1130.75,1130.50,1130.75,592,112,704.00
03/10/2005,14:40,1130.50,1130.50,1129.75,1130.00,465,2103,2568.00
03/10/2005,14:41,1130.00,1130.75,1129.75,1130.75,2843,343,3186.00
03/10/2005,14:42,1130.75,1131.00,1130.50,1130.75,1542,278,1820.00
03/10/2005,14:43,1131.00,1131.25,1130.75,1130.75,586,417,1003.00
03/10/2005,14:44,1131.00,1131.00,1130.75,1130.75,15,92,107.00
03/10/2005,14:45,1130.75,1130.75,1130.25,1130.50,657,808,1465.00
03/10/2005,14:46,1130.50,1131.00,1130.50,1130.75,279,112,391.00
03/10/2005,14:47,1130.50,1130.75,1130.50,1130.75,318,46,364.00
03/10/2005,14:48,1130.50,1130.75,1130.25,1130.25,83,670,753.00
03/10/2005,14:49,1130.25,1130.75,1130.25,1130.25,516,617,1133.00
03/10/2005,14:50,1130.50,1130.50,1130.25,1130.50,95,82,177.00
03/10/2005,14:51,1130.50,1130.50,1130.25,1130.25,328,394,722.00
03/10/2005,14:52,1130.50,1130.75,1130.25,1130.50,564,296,860.00
03/10/2005,14:53,1130.75,1130.75,1130.50,1130.50,182,164,346.00
03/10/2005,14:54,1130.75,1131.00,1130.50,1130.75,494,93,587.00
03/10/2005,14:55,1130.75,1131.00,1130.75,1131.00,1563,52,1615.00
03/10/2005,14:56,1131.25,1131.25,1131.00,1131.00,176,130,306.00
03/10/2005,14:57,1131.25,1131.75,1131.25,1131.75,2237,20,2257.00
03/10/2005,14:58,1131.75,1132.00,1131.50,1131.75,1619,576,2195.00
03/10/2005,14:59,1131.75,1132.00,1131.50,1132.00,356,230,586.00
03/10/2005,15:00,1132.00,1132.00,1131.75,1132.00,3455,479,3934.00
03/10/2005,15:01,1132.00,1132.00,1131.75,1131.75,1969,1471,3440.00
03/10/2005,15:02,1131.75,1132.00,1131.50,1131.75,550,1561,2111.00
03/10/2005,15:03,1131.75,1132.50,1131.50,1132.25,1532,100,1632.00
03/10/2005,15:04,1132.25,1132.75,1132.00,1132.75,1089,1103,2192.00
03/10/2005,15:05,1132.75,1133.00,1132.50,1132.75,1530,855,2385.00
03/10/2005,15:06,1132.50,1132.75,1132.00,1132.00,455,1214,1669.00
03/10/2005,15:07,1132.25,1132.50,1132.00,1132.25,326,385,711.00
03/10/2005,15:08,1132.00,1132.25,1132.00,1132.00,18,158,176.00
03/10/2005,15:09,1132.25,1132.50,1132.25,1132.50,521,72,593.00
03/10/2005,15:10,1132.50,1132.50,1132.25,1132.25,17,985,1002.00
03/10/2005,15:11,1132.25,1132.50,1132.00,1132.25,370,469,839.00
03/10/2005,15:12,1132.25,1132.50,1132.25,1132.50,22,247,269.00
03/10/2005,15:13,1132.25,1132.25,1132.00,1132.00,145,530,675.00
03/10/2005,15:14,1132.25,1132.50,1132.00,1132.00,1160,1456,2616.00
03/10/2005,15:15,1132.25,1132.75,1131.75,1132.75,2232,2372,4604.00
03/10/2005,15:16,1132.75,1132.75,1132.75,1132.75,225,0,225.00
03/10/2005,15:31,1134.00,1135.00,1134.00,1134.75,687,200,887.00
03/10/2005,15:32,1134.75,1135.25,1134.75,1135.00,596,288,884.00
03/10/2005,15:33,1135.00,1135.00,1134.50,1134.50,44,165,209.00
03/10/2005,15:34,1134.75,1135.00,1134.75,1135.00,194,0,194.00
03/10/2005,15:35,1134.75,1135.00,1134.50,1134.75,23,78,101.00
03/10/2005,15:36,1134.75,1134.75,1134.50,1134.75,8,170,178.00
03/10/2005,15:37,1134.50,1135.00,1134.50,1134.75,209,6,215.00
03/10/2005,15:38,1134.75,1135.00,1134.75,1134.75,12,11,23.00
03/10/2005,15:39,1135.00,1135.25,1134.75,1135.00,206,86,292.00
03/10/2005,15:40,1135.00,1135.00,1135.00,1135.00,0,52,52.00
03/10/2005,15:41,1135.00,1135.00,1134.75,1135.00,26,46,72.00
03/10/2005,15:42,1134.75,1135.00,1134.50,1134.50,26,146,172.00
03/10/2005,15:43,1134.50,1134.75,1134.50,1134.75,2,215,217.00
03/10/2005,15:44,1134.50,1134.50,1134.50,1134.50,0,5,5.00
03/10/2005,15:45,1134.50,1134.50,1134.50,1134.50,0,95,95.00
03/10/2005,15:46,1134.50,1134.50,1134.25,1134.50,21,11,32.00
03/10/2005,15:47,1134.50,1134.50,1134.50,1134.50,158,0,158.00
03/10/2005,15:48,1134.50,1134.50,1134.50,1134.50,31,0,31.00
03/10/2005,15:49,1134.50,1134.75,1134.50,1134.75,103,0,103.00
03/10/2005,15:50,1134.25,1134.50,1134.25,1134.50,67,1,68.00
03/10/2005,15:51,1134.50,1134.50,1134.50,1134.50,14,0,14.00
03/10/2005,15:52,1134.75,1134.75,1134.75,1134.75,2,0,2.00
03/10/2005,15:53,1134.75,1134.75,1134.75,1134.75,2,0,2.00
03/10/2005,15:54,1134.75,1134.75,1134.50,1134.50,3,53,56.00
03/10/2005,15:55,1134.50,1134.75,1134.50,1134.75,1,9,10.00
03/10/2005,15:56,1134.50,1134.50,1134.50,1134.50,0,5,5.00
03/10/2005,15:57,1134.50,1134.75,1134.50,1134.50,8,5,13.00
03/10/2005,15:58,1134.50,1134.50,1134.50,1134.50,0,5,5.00
03/10/2005,15:59,1134.50,1134.50,1134.50,1134.50,0,10,10.00
03/10/2005,16:00,1134.75,1134.75,1134.50,1134.50,6,42,48.00
03/10/2005,17:01,1133.50,1133.50,1133.25,1133.25,19,250,269.00
03/10/2005,17:02,1133.25,1133.25,1132.75,1133.00,32,206,238.00
03/10/2005,17:03,1133.00,1133.00,1132.75,1133.00,55,2,57.00
03/10/2005,17:04,1133.25,1133.25,1133.00,1133.00,12,34,46.00
03/10/2005,17:05,1133.00,1133.25,1133.00,1133.25,2,20,22.00
03/10/2005,17:06,1133.25,1133.25,1133.25,1133.25,2,0,2.00
03/10/2005,17:07,1133.00,1133.00,1133.00,1133.00,0,10,10.00
03/10/2005,17:08,1133.25,1133.25,1133.25,1133.25,117,0,117.00
03/10/2005,17:09,1133.00,1133.00,1132.75,1133.00,4,142,146.00
03/10/2005,17:11,1132.75,1132.75,1132.75,1132.75,0,24,24.00
03/10/2005,17:13,1133.00,1133.00,1132.75,1132.75,2,1,3.00
03/10/2005,17:14,1133.00,1133.00,1132.75,1133.00,11,1,12.00
03/10/2005,17:15,1133.00,1133.25,1132.75,1132.75,28,1,29.00
03/10/2005,17:16,1132.75,1132.75,1132.75,1132.75,0,1,1.00
03/10/2005,17:17,1133.25,1133.25,1132.75,1133.00,6,1,7.00
03/10/2005,17:18,1132.75,1132.75,1132.75,1132.75,0,1,1.00
03/10/2005,17:19,1132.75,1133.00,1132.75,1133.00,3,1,4.00
03/10/2005,17:20,1133.00,1133.00,1133.00,1133.00,4,0,4.00
03/10/2005,17:21,1133.00,1133.00,1132.75,1132.75,4,2,6.00
03/10/2005,17:25,1133.00,1133.25,1133.00,1133.25,3,0,3.00
03/10/2005,17:26,1133.00,1133.00,1133.00,1133.00,0,1,1.00
03/10/2005,17:27,1133.25,1133.25,1133.25,1133.25,5,0,5.00
03/10/2005,17:28,1133.00,1133.25,1133.00,1133.25,15,7,22.00
03/10/2005,17:29,1133.25,1133.25,1133.00,1133.00,5,4,9.00
03/10/2005,17:30,1133.25,1133.25,1133.00,1133.00,53,1,54.00
03/10/2005,17:31,1133.00,1133.25,1133.00,1133.25,128,4,132.00
03/10/2005,17:32,1133.25,1133.50,1133.25,1133.25,17,1,18.00
03/10/2005,17:33,1133.25,1133.25,1133.25,1133.25,0,1,1.00
03/10/2005,17:34,1133.25,1133.25,1133.25,1133.25,0,1,1.00
03/10/2005,17:35,1133.50,1133.50,1133.25,1133.25,5,1,6.00
03/10/2005,17:36,1133.50,1133.50,1133.25,1133.25,25,1,26.00
03/10/2005,17:37,1133.50,1133.50,1133.25,1133.25,30,1,31.00
03/10/2005,17:38,1133.50,1133.50,1133.25,1133.50,81,3,84.00
03/10/2005,17:39,1133.75,1133.75,1133.50,1133.50,4,4,8.00
03/10/2005,17:40,1133.50,1133.50,1133.50,1133.50,0,99,99.00
03/10/2005,17:41,1133.50,1133.50,1133.50,1133.50,0,4,4.00
03/10/2005,17:42,1133.25,1133.50,1133.25,1133.50,17,101,118.00
03/10/2005,17:43,1133.25,1133.25,1133.25,1133.25,0,1,1.00
03/10/2005,17:45,1133.50,1133.50,1133.50,1133.50,10,0,10.00
03/10/2005,17:48,1133.50,1133.50,1133.50,1133.50,28,0,28.00
03/10/2005,17:50,1133.75,1133.75,1133.75,1133.75,20,0,20.00
03/10/2005,17:51,1133.50,1133.50,1133.50,1133.50,0,2,2.00
03/10/2005,17:52,1133.50,1133.50,1133.50,1133.50,0,6,6.00
03/10/2005,17:54,1133.50,1133.50,1133.50,1133.50,0,1,1.00
03/10/2005,17:56,1133.50,1133.50,1133.50,1133.50,0,8,8.00
03/10/2005,17:57,1133.25,1133.25,1133.25,1133.25,0,1,1.00
03/10/2005,17:58,1133.50,1133.50,1133.50,1133.50,2,0,2.00
03/10/2005,18:00,1133.50,1133.50,1133.50,1133.50,1,0,1.00
03/10/2005,18:03,1133.75,1133.75,1133.75,1133.75,51,0,51.00
03/10/2005,18:05,1133.75,1133.75,1133.75,1133.75,2,0,2.00
03/10/2005,18:09,1133.75,1133.75,1133.75,1133.75,69,0,69.00
03/10/2005,18:11,1134.00,1134.00,1134.00,1134.00,57,0,57.00
03/10/2005,18:12,1134.00,1134.00,1134.00,1134.00,5,0,5.00
03/10/2005,18:13,1134.00,1134.00,1133.75,1133.75,3,25,28.00
03/10/2005,18:14,1133.75,1133.75,1133.75,1133.75,0,1,1.00
03/10/2005,18:15,1134.00,1134.00,1134.00,1134.00,1,0,1.00
03/10/2005,18:16,1133.75,1133.75,1133.75,1133.75,0,1,1.00
03/10/2005,18:17,1133.50,1133.50,1133.50,1133.50,0,10,10.00
03/10/2005,18:18,1133.50,1133.50,1133.50,1133.50,0,10,10.00
03/10/2005,18:19,1133.50,1133.50,1133.50,1133.50,0,2,2.00
03/10/2005,18:21,1133.50,1133.50,1133.50,1133.50,0,1,1.00
03/10/2005,18:24,1133.25,1133.25,1133.25,1133.25,0,40,40.00
03/10/2005,18:26,1133.25,1133.25,1133.25,1133.25,0,48,48.00
03/10/2005,18:27,1133.25,1133.25,1133.25,1133.25,0,15,15.00
03/10/2005,18:30,1133.25,1133.25,1133.25,1133.25,0,4,4.00
03/10/2005,18:32,1133.25,1133.25,1133.00,1133.00,0,4,4.00
03/10/2005,18:33,1133.00,1133.50,1133.00,1133.50,1,1,2.00
03/10/2005,18:34,1133.25,1133.25,1133.25,1133.25,0,1,1.00
03/10/2005,18:36,1133.25,1133.25,1132.75,1132.75,0,100,100.00
03/10/2005,18:37,1133.00,1133.00,1133.00,1133.00,13,0,13.00
03/10/2005,18:42,1133.25,1133.25,1133.25,1133.25,1,0,1.00
03/10/2005,18:43,1133.00,1133.25,1133.00,1133.00,2,3,5.00
03/10/2005,18:45,1133.25,1133.25,1133.25,1133.25,1,0,1.00
03/10/2005,18:49,1133.00,1133.00,1133.00,1133.00,0,16,16.00
03/10/2005,18:52,1133.00,1133.00,1133.00,1133.00,0,2,2.00
03/10/2005,18:57,1132.75,1132.75,1132.75,1132.75,0,1,1.00
03/10/2005,18:58,1133.00,1133.00,1133.00,1133.00,1,0,1.00
03/10/2005,19:00,1132.75,1132.75,1132.75,1132.75,0,25,25.00
03/10/2005,19:01,1132.75,1132.75,1132.75,1132.75,0,10,10.00
03/10/2005,19:03,1132.75,1132.75,1132.50,1132.50,0,88,88.00
03/10/2005,19:04,1132.50,1132.50,1132.50,1132.50,0,20,20.00
03/10/2005,19:07,1132.50,1132.50,1132.50,1132.50,0,1,1.00
03/10/2005,19:08,1132.75,1132.75,1132.50,1132.50,1,2,3.00
03/10/2005,19:09,1132.75,1132.75,1132.75,1132.75,21,0,21.00
03/10/2005,19:12,1132.75,1132.75,1132.50,1132.50,5,30,35.00
03/10/2005,19:13,1132.75,1132.75,1132.75,1132.75,5,0,5.00
03/10/2005,19:14,1132.75,1132.75,1132.75,1132.75,30,0,30.00
03/10/2005,19:15,1132.75,1132.75,1132.75,1132.75,2,0,2.00
03/10/2005,19:16,1132.75,1132.75,1132.75,1132.75,1,0,1.00
03/10/2005,19:20,1132.75,1132.75,1132.75,1132.75,15,0,15.00
03/10/2005,19:21,1132.75,1132.75,1132.75,1132.75,56,0,56.00
03/10/2005,19:22,1132.75,1132.75,1132.75,1132.75,12,0,12.00
03/10/2005,19:23,1132.75,1132.75,1132.75,1132.75,6,0,6.00
03/10/2005,19:25,1132.75,1132.75,1132.75,1132.75,9,0,9.00
03/10/2005,19:26,1132.75,1132.75,1132.75,1132.75,13,0,13.00
03/10/2005,19:33,1132.75,1132.75,1132.75,1132.75,1,0,1.00
03/10/2005,19:34,1132.75,1132.75,1132.75,1132.75,15,0,15.00
03/10/2005,19:35,1132.75,1132.75,1132.75,1132.75,5,0,5.00
03/10/2005,19:37,1132.75,1132.75,1132.75,1132.75,6,0,6.00
03/10/2005,19:38,1132.75,1132.75,1132.75,1132.75,5,0,5.00
03/10/2005,19:39,1133.00,1133.00,1132.75,1132.75,5,5,10.00
03/10/2005,19:40,1133.00,1133.00,1133.00,1133.00,9,0,9.00
03/10/2005,19:41,1132.75,1132.75,1132.75,1132.75,0,1,1.00
03/10/2005,19:42,1132.75,1132.75,1132.75,1132.75,0,1,1.00
03/10/2005,19:44,1132.75,1132.75,1132.75,1132.75,0,2,2.00
03/10/2005,19:45,1132.75,1132.75,1132.75,1132.75,0,1,1.00
03/10/2005,19:47,1132.75,1132.75,1132.75,1132.75,0,1,1.00
03/10/2005,19:48,1132.75,1132.75,1132.75,1132.75,0,5,5.00
03/10/2005,19:49,1132.75,1132.75,1132.75,1132.75,0,2,2.00
03/10/2005,19:50,1132.50,1132.75,1132.50,1132.75,16,24,40.00
03/10/2005,19:51,1132.75,1132.75,1132.75,1132.75,2,0,2.00
03/10/2005,19:54,1132.75,1132.75,1132.75,1132.75,1,0,1.00
03/10/2005,19:59,1132.75,1132.75,1132.75,1132.75,3,0,3.00
03/10/2005,20:00,1132.75,1132.75,1132.75,1132.75,1,0,1.00
03/10/2005,20:03,1132.75,1132.75,1132.75,1132.75,8,0,8.00
03/10/2005,20:10,1132.50,1132.50,1132.50,1132.50,0,2,2.00
03/10/2005,20:13,1132.75,1132.75,1132.75,1132.75,20,0,20.00
03/10/2005,20:15,1132.75,1132.75,1132.75,1132.75,72,0,72.00
03/10/2005,20:16,1132.50,1132.50,1132.50,1132.50,0,30,30.00
03/10/2005,20:17,1132.75,1132.75,1132.75,1132.75,1,0,1.00
03/10/2005,20:18,1132.75,1132.75,1132.75,1132.75,7,0,7.00
03/10/2005,20:21,1132.50,1132.50,1132.50,1132.50,0,32,32.00
03/10/2005,20:22,1132.50,1132.50,1132.50,1132.50,0,2,2.00
03/10/2005,20:23,1132.50,1132.50,1132.50,1132.50,0,2,2.00
03/10/2005,20:24,1132.25,1132.25,1132.25,1132.25,0,65,65.00
03/10/2005,20:25,1132.25,1132.25,1132.00,1132.00,0,15,15.00
03/10/2005,20:26,1132.25,1132.25,1132.25,1132.25,20,0,20.00
03/10/2005,20:27,1132.25,1132.25,1132.00,1132.00,5,2,7.00
03/10/2005,20:28,1132.25,1132.25,1132.25,1132.25,10,0,10.00
03/10/2005,20:29,1132.25,1132.25,1132.25,1132.25,1,0,1.00
03/10/2005,20:30,1132.25,1132.25,1132.25,1132.25,3,0,3.00
03/10/2005,20:31,1132.00,1132.00,1132.00,1132.00,0,40,40.00
03/10/2005,20:35,1132.00,1132.00,1132.00,1132.00,0,60,60.00
03/10/2005,20:36,1132.00,1132.25,1132.00,1132.25,16,6,22.00
03/10/2005,20:43,1132.25,1132.25,1132.25,1132.25,2,0,2.00
03/10/2005,20:44,1132.00,1132.00,1132.00,1132.00,0,1,1.00
03/10/2005,20:48,1132.00,1132.00,1132.00,1132.00,0,3,3.00
03/10/2005,20:49,1132.00,1132.00,1131.75,1131.75,0,50,50.00
03/10/2005,20:55,1132.00,1132.00,1132.00,1132.00,37,0,37.00
03/10/2005,20:56,1132.00,1132.00,1132.00,1132.00,43,0,43.00
03/10/2005,20:57,1132.00,1132.00,1132.00,1132.00,5,0,5.00
03/10/2005,20:59,1132.25,1132.25,1132.25,1132.25,22,0,22.00
03/10/2005,21:02,1132.25,1132.25,1132.25,1132.25,1,0,1.00
03/10/2005,21:03,1132.25,1132.25,1132.00,1132.00,2,1,3.00
03/10/2005,21:06,1132.50,1132.50,1132.25,1132.25,41,1,42.00
03/10/2005,21:08,1132.25,1132.25,1132.25,1132.25,0,6,6.00
03/10/2005,21:10,1132.25,1132.50,1132.25,1132.50,2,3,5.00
03/10/2005,21:14,1132.25,1132.25,1132.25,1132.25,0,8,8.00
03/10/2005,21:17,1132.25,1132.25,1132.00,1132.00,0,52,52.00
03/10/2005,21:20,1132.25,1132.25,1132.25,1132.25,10,0,10.00
03/10/2005,21:24,1132.25,1132.25,1132.25,1132.25,17,0,17.00
03/10/2005,21:28,1132.00,1132.00,1132.00,1132.00,0,1,1.00
03/10/2005,21:29,1132.00,1132.25,1132.00,1132.25,5,20,25.00
03/10/2005,21:31,1132.00,1132.00,1132.00,1132.00,0,1,1.00
03/10/2005,21:35,1132.25,1132.25,1132.25,1132.25,1,0,1.00
03/10/2005,21:36,1132.25,1132.25,1132.25,1132.25,1,0,1.00
03/10/2005,21:37,1132.25,1132.25,1132.25,1132.25,1,0,1.00
03/10/2005,21:38,1132.50,1132.50,1132.50,1132.50,16,0,16.00
03/10/2005,21:39,1132.50,1132.50,1132.50,1132.50,36,0,36.00
03/10/2005,21:40,1132.50,1132.50,1132.50,1132.50,64,0,64.00
03/10/2005,21:41,1132.50,1132.75,1132.50,1132.50,2,1,3.00
03/10/2005,21:44,1132.75,1132.75,1132.50,1132.50,50,3,53.00
03/10/2005,21:48,1132.75,1132.75,1132.75,1132.75,17,0,17.00
03/10/2005,21:57,1132.50,1132.50,1132.50,1132.50,0,31,31.00
03/10/2005,21:58,1132.75,1132.75,1132.75,1132.75,1,0,1.00
03/10/2005,21:59,1132.50,1132.50,1132.50,1132.50,0,16,16.00
03/10/2005,22:00,1132.50,1132.50,1132.50,1132.50,0,5,5.00
03/10/2005,22:01,1132.50,1132.50,1132.50,1132.50,0,1,1.00
03/10/2005,22:02,1132.50,1132.50,1132.50,1132.50,0,2,2.00
03/10/2005,22:04,1132.50,1132.50,1132.50,1132.50,0,1,1.00
03/10/2005,22:07,1132.50,1132.50,1132.50,1132.50,0,20,20.00
03/10/2005,22:09,1132.50,1132.50,1132.50,1132.50,0,1,1.00
03/10/2005,22:13,1132.50,1132.50,1132.50,1132.50,0,5,5.00
03/10/2005,22:14,1132.50,1132.50,1132.50,1132.50,0,4,4.00
03/10/2005,22:15,1132.50,1132.50,1132.50,1132.50,0,2,2.00
03/10/2005,22:18,1132.50,1132.50,1132.50,1132.50,0,5,5.00
03/10/2005,22:19,1132.50,1132.75,1132.50,1132.50,1,3,4.00
03/10/2005,22:25,1132.50,1132.50,1132.50,1132.50,0,1,1.00
03/10/2005,22:26,1132.75,1132.75,1132.50,1132.50,1,2,3.00
03/10/2005,22:27,1132.50,1132.50,1132.50,1132.50,0,1,1.00
03/10/2005,22:30,1132.75,1132.75,1132.75,1132.75,1,0,1.00
03/10/2005,22:31,1132.50,1132.50,1132.25,1132.25,0,13,13.00
03/10/2005,22:45,1132.25,1132.25,1132.25,1132.25,0,1,1.00
03/10/2005,22:52,1132.50,1132.50,1132.50,1132.50,5,0,5.00
03/10/2005,22:53,1132.25,1132.25,1132.25,1132.25,0,5,5.00
03/10/2005,22:56,1132.25,1132.25,1132.25,1132.25,0,1,1.00
03/10/2005,23:06,1132.50,1132.50,1132.50,1132.50,1,0,1.00
03/10/2005,23:09,1132.25,1132.25,1132.25,1132.25,0,1,1.00
03/10/2005,23:11,1132.25,1132.25,1132.25,1132.25,0,30,30.00
03/10/2005,23:12,1132.25,1132.25,1132.00,1132.00,0,15,15.00
03/10/2005,23:13,1132.25,1132.25,1132.25,1132.25,16,0,16.00
03/10/2005,23:20,1132.50,1132.50,1132.50,1132.50,10,0,10.00
03/10/2005,23:21,1132.50,1132.75,1132.50,1132.50,33,5,38.00
03/10/2005,23:22,1132.50,1132.50,1132.50,1132.50,0,5,5.00
03/10/2005,23:23,1132.50,1132.50,1132.50,1132.50,0,5,5.00
03/10/2005,23:30,1132.75,1132.75,1132.75,1132.75,5,0,5.00
03/10/2005,23:31,1132.50,1132.50,1132.50,1132.50,0,2,2.00
03/10/2005,23:36,1132.75,1132.75,1132.75,1132.75,4,0,4.00
03/10/2005,23:37,1132.75,1132.75,1132.75,1132.75,1,0,1.00
03/10/2005,23:38,1132.75,1132.75,1132.75,1132.75,18,0,18.00
03/10/2005,23:39,1132.75,1132.75,1132.75,1132.75,2,0,2.00
03/10/2005,23:42,1132.75,1132.75,1132.75,1132.75,1,0,1.00
03/10/2005,23:47,1132.75,1132.75,1132.75,1132.75,26,0,26.00
03/10/2005,23:49,1133.00,1133.00,1133.00,1133.00,8,0,8.00
03/10/2005,23:50,1133.00,1133.00,1133.00,1133.00,2,0,2.00
03/10/2005,23:56,1132.75,1133.00,1132.75,1133.00,1,1,2.00
03/11/2005,00:00,1133.00,1133.00,1133.00,1133.00,1,0,1.00
03/11/2005,00:01,1133.00,1133.00,1133.00,1133.00,1,0,1.00
03/11/2005,00:02,1133.00,1133.00,1133.00,1133.00,12,0,12.00
03/11/2005,00:06,1133.00,1133.00,1133.00,1133.00,1,0,1.00
03/11/2005,00:09,1132.75,1132.75,1132.75,1132.75,0,2,2.00
03/11/2005,00:13,1133.00,1133.00,1133.00,1133.00,1,0,1.00
03/11/2005,00:14,1133.00,1133.00,1132.75,1132.75,20,5,25.00
03/11/2005,00:21,1132.75,1132.75,1132.75,1132.75,0,1,1.00
03/11/2005,00:24,1133.00,1133.00,1133.00,1133.00,1,0,1.00
03/11/2005,00:27,1133.00,1133.00,1133.00,1133.00,7,0,7.00
03/11/2005,00:34,1133.00,1133.50,1133.00,1133.00,86,37,123.00
03/11/2005,00:45,1133.25,1133.25,1133.25,1133.25,1,0,1.00
03/11/2005,00:46,1133.25,1133.50,1133.25,1133.50,32,0,32.00
03/11/2005,00:47,1133.50,1133.50,1133.50,1133.50,144,0,144.00
03/11/2005,00:51,1133.75,1133.75,1133.75,1133.75,5,0,5.00
03/11/2005,00:53,1133.75,1133.75,1133.75,1133.75,18,0,18.00
03/11/2005,00:54,1133.75,1133.75,1133.75,1133.75,30,0,30.00
03/11/2005,00:55,1133.75,1133.75,1133.75,1133.75,48,0,48.00
03/11/2005,00:57,1133.75,1133.75,1133.75,1133.75,5,0,5.00
03/11/2005,00:59,1133.75,1133.75,1133.75,1133.75,25,0,25.00
03/11/2005,01:02,1133.75,1133.75,1133.75,1133.75,13,0,13.00
03/11/2005,01:03,1133.75,1133.75,1133.75,1133.75,5,0,5.00
03/11/2005,01:04,1133.75,1133.75,1133.75,1133.75,19,0,19.00
03/11/2005,01:06,1133.75,1133.75,1133.75,1133.75,1,0,1.00
03/11/2005,01:09,1134.00,1134.00,1134.00,1134.00,4,0,4.00
03/11/2005,01:10,1134.00,1134.00,1134.00,1134.00,32,0,32.00
03/11/2005,01:13,1134.00,1134.00,1134.00,1134.00,4,0,4.00
03/11/2005,01:17,1134.00,1134.00,1133.75,1133.75,4,2,6.00
03/11/2005,01:26,1134.00,1134.25,1134.00,1134.00,112,5,117.00
03/11/2005,01:27,1134.00,1134.00,1134.00,1134.00,0,13,13.00
03/11/2005,01:28,1134.25,1134.25,1134.25,1134.25,1,0,1.00
03/11/2005,01:37,1134.00,1134.00,1134.00,1134.00,0,5,5.00
03/11/2005,01:39,1134.00,1134.00,1134.00,1134.00,0,5,5.00
03/11/2005,01:40,1134.00,1134.00,1134.00,1134.00,0,1,1.00
03/11/2005,01:41,1134.00,1134.00,1134.00,1134.00,0,1,1.00
03/11/2005,01:47,1134.00,1134.00,1134.00,1134.00,0,1,1.00
03/11/2005,01:48,1134.00,1134.00,1134.00,1134.00,0,10,10.00
03/11/2005,01:49,1134.00,1134.25,1134.00,1134.25,1,1,2.00
03/11/2005,01:50,1134.00,1134.00,1134.00,1134.00,0,2,2.00
03/11/2005,01:51,1134.00,1134.00,1134.00,1134.00,0,5,5.00
03/11/2005,01:56,1134.00,1134.00,1134.00,1134.00,0,2,2.00
03/11/2005,01:59,1134.00,1134.25,1134.00,1134.00,10,17,27.00
03/11/2005,02:00,1134.00,1134.25,1134.00,1134.25,59,1,60.00
03/11/2005,02:01,1134.25,1134.50,1134.25,1134.25,42,112,154.00
03/11/2005,02:02,1134.50,1134.50,1134.50,1134.50,117,0,117.00
03/11/2005,02:03,1134.25,1134.25,1134.25,1134.25,0,79,79.00
03/11/2005,02:04,1134.50,1134.50,1134.50,1134.50,3,0,3.00
03/11/2005,02:05,1134.50,1134.50,1134.50,1134.50,62,0,62.00
03/11/2005,02:06,1134.50,1134.75,1134.50,1134.50,52,21,73.00
03/11/2005,02:07,1134.50,1134.50,1134.50,1134.50,0,32,32.00
03/11/2005,02:08,1134.50,1134.50,1134.50,1134.50,0,1,1.00
03/11/2005,02:09,1134.25,1134.25,1134.00,1134.00,0,96,96.00
03/11/2005,02:10,1134.25,1134.25,1134.00,1134.25,67,2,69.00
03/11/2005,02:11,1134.50,1134.75,1134.50,1134.75,36,0,36.00
03/11/2005,02:12,1134.50,1134.50,1134.50,1134.50,0,31,31.00
03/11/2005,02:14,1134.25,1134.25,1133.75,1134.00,22,291,313.00
03/11/2005,02:15,1133.75,1133.75,1133.50,1133.50,2,66,68.00
03/11/2005,02:16,1133.75,1133.75,1133.50,1133.50,1,2,3.00
03/11/2005,02:17,1133.50,1133.50,1133.25,1133.25,68,150,218.00
03/11/2005,02:18,1133.25,1133.25,1133.25,1133.25,0,70,70.00
03/11/2005,02:19,1133.25,1133.25,1133.25,1133.25,0,4,4.00
03/11/2005,02:20,1133.25,1133.25,1133.00,1133.00,27,61,88.00
03/11/2005,02:21,1133.00,1133.00,1132.75,1133.00,35,105,140.00
03/11/2005,02:22,1133.25,1133.25,1133.25,1133.25,1,0,1.00
03/11/2005,02:23,1133.25,1133.25,1133.00,1133.25,38,1,39.00
03/11/2005,02:24,1133.25,1133.50,1133.25,1133.25,15,29,44.00
03/11/2005,02:26,1133.25,1133.50,1133.25,1133.25,5,55,60.00
03/11/2005,02:27,1133.25,1133.25,1133.25,1133.25,0,54,54.00
03/11/2005,02:31,1133.00,1133.00,1133.00,1133.00,0,171,171.00
03/11/2005,02:32,1133.00,1133.00,1132.75,1132.75,0,70,70.00
03/11/2005,02:35,1132.75,1132.75,1132.75,1132.75,0,4,4.00
03/11/2005,02:36,1133.00,1133.00,1133.00,1133.00,84,0,84.00
03/11/2005,02:37,1133.00,1133.00,1132.75,1132.75,39,78,117.00
03/11/2005,02:38,1132.75,1133.00,1132.75,1133.00,25,18,43.00
03/11/2005,02:39,1133.00,1133.00,1133.00,1133.00,29,0,29.00
03/11/2005,02:41,1133.00,1133.00,1133.00,1133.00,32,0,32.00
03/11/2005,02:43,1133.25,1133.75,1133.25,1133.75,70,6,76.00
03/11/2005,02:44,1133.75,1133.75,1133.75,1133.75,57,0,57.00
03/11/2005,02:45,1133.75,1134.00,1133.75,1133.75,23,3,26.00
03/11/2005,02:46,1133.75,1133.75,1133.75,1133.75,0,132,132.00
03/11/2005,02:47,1133.75,1133.75,1133.75,1133.75,0,29,29.00
03/11/2005,02:48,1133.50,1133.50,1133.50,1133.50,0,2,2.00
03/11/2005,02:50,1133.75,1133.75,1133.75,1133.75,2,0,2.00
03/11/2005,02:51,1133.75,1133.75,1133.75,1133.75,31,0,31.00
03/11/2005,02:52,1133.75,1134.00,1133.75,1134.00,7,0,7.00
03/11/2005,02:53,1133.75,1133.75,1133.50,1133.50,0,41,41.00
03/11/2005,02:54,1133.50,1133.50,1133.50,1133.50,0,22,22.00
03/11/2005,02:55,1133.50,1133.50,1133.50,1133.50,0,6,6.00
03/11/2005,03:00,1133.50,1133.50,1133.50,1133.50,0,1,1.00
03/11/2005,03:01,1133.25,1133.50,1133.25,1133.50,1,6,7.00
03/11/2005,03:04,1133.50,1133.50,1133.50,1133.50,51,0,51.00
03/11/2005,03:06,1133.50,1133.50,1133.50,1133.50,12,0,12.00
03/11/2005,03:08,1133.50,1133.50,1133.50,1133.50,25,0,25.00
03/11/2005,03:10,1133.50,1133.50,1133.50,1133.50,2,0,2.00
03/11/2005,03:11,1133.50,1133.50,1133.50,1133.50,1,0,1.00
03/11/2005,03:13,1133.50,1133.50,1133.50,1133.50,11,0,11.00
03/11/2005,03:15,1133.50,1133.50,1133.50,1133.50,33,0,33.00
03/11/2005,03:20,1133.25,1133.50,1133.00,1133.25,23,191,214.00
03/11/2005,03:27,1133.25,1133.25,1133.25,1133.25,7,0,7.00
03/11/2005,03:29,1133.00,1133.00,1132.75,1133.00,2,71,73.00
03/11/2005,03:31,1133.00,1133.00,1133.00,1133.00,42,0,42.00
03/11/2005,03:32,1133.00,1133.00,1133.00,1133.00,1,0,1.00
03/11/2005,03:33,1133.00,1133.00,1133.00,1133.00,10,0,10.00
03/11/2005,03:35,1133.00,1133.00,1133.00,1133.00,1,0,1.00
03/11/2005,03:36,1133.25,1133.25,1133.25,1133.25,2,0,2.00
03/11/2005,03:37,1133.25,1133.25,1133.25,1133.25,2,0,2.00
03/11/2005,03:38,1133.25,1133.25,1133.25,1133.25,5,0,5.00
03/11/2005,03:44,1133.00,1133.00,1133.00,1133.00,0,25,25.00
03/11/2005,03:45,1133.00,1133.00,1133.00,1133.00,0,18,18.00
03/11/2005,03:46,1133.00,1133.00,1133.00,1133.00,0,5,5.00
03/11/2005,03:47,1133.00,1133.00,1132.75,1132.75,0,10,10.00
03/11/2005,03:49,1133.00,1133.00,1133.00,1133.00,60,0,60.00
03/11/2005,03:51,1132.75,1133.00,1132.75,1133.00,29,100,129.00
03/11/2005,03:52,1133.25,1133.25,1133.00,1133.00,5,101,106.00
03/11/2005,03:53,1133.25,1133.25,1133.25,1133.25,28,0,28.00
03/11/2005,03:54,1133.25,1133.25,1133.00,1133.25,140,25,165.00
03/11/2005,03:55,1133.25,1133.25,1133.25,1133.25,152,0,152.00
03/11/2005,03:56,1133.00,1133.25,1133.00,1133.25,79,1,80.00
03/11/2005,03:59,1133.00,1133.00,1132.75,1132.75,0,121,121.00
03/11/2005,04:00,1133.00,1133.00,1133.00,1133.00,12,0,12.00
03/11/2005,04:01,1132.75,1133.00,1132.75,1133.00,24,100,124.00
03/11/2005,04:02,1132.75,1132.75,1132.75,1132.75,0,142,142.00
03/11/2005,04:03,1132.75,1132.75,1132.75,1132.75,0,4,4.00
03/11/2005,04:04,1132.75,1132.75,1132.75,1132.75,0,67,67.00
03/11/2005,04:05,1132.75,1133.00,1132.50,1133.00,5,15,20.00
03/11/2005,04:06,1133.00,1133.00,1132.75,1133.00,81,1,82.00
03/11/2005,04:09,1133.00,1133.00,1133.00,1133.00,100,0,100.00
03/11/2005,04:10,1133.00,1133.00,1133.00,1133.00,110,0,110.00
03/11/2005,04:14,1133.25,1133.25,1133.25,1133.25,204,0,204.00
03/11/2005,04:15,1133.50,1133.75,1133.50,1133.75,117,0,117.00
03/11/2005,04:16,1133.50,1133.50,1133.50,1133.50,0,64,64.00
03/11/2005,04:17,1133.50,1133.75,1133.50,1133.75,132,101,233.00
03/11/2005,04:18,1133.75,1134.00,1133.50,1134.00,164,3,167.00
03/11/2005,04:19,1133.75,1133.75,1133.75,1133.75,0,69,69.00
03/11/2005,04:20,1133.75,1133.75,1133.75,1133.75,0,17,17.00
03/11/2005,04:21,1134.00,1134.00,1134.00,1134.00,1,0,1.00
03/11/2005,04:22,1134.00,1134.00,1133.75,1133.75,6,28,34.00
03/11/2005,04:23,1133.75,1133.75,1133.75,1133.75,0,2,2.00
03/11/2005,04:24,1133.50,1133.50,1133.50,1133.50,0,1,1.00
03/11/2005,04:25,1133.50,1133.50,1133.25,1133.25,0,52,52.00
03/11/2005,04:27,1133.50,1133.75,1133.50,1133.50,47,2,49.00
03/11/2005,04:28,1133.50,1133.75,1133.50,1133.75,81,11,92.00
03/11/2005,04:29,1133.75,1134.00,1133.75,1133.75,6,36,42.00
03/11/2005,04:30,1134.00,1134.00,1133.75,1133.75,1,24,25.00
03/11/2005,04:31,1133.50,1133.50,1133.50,1133.50,0,2,2.00
03/11/2005,04:32,1133.50,1133.75,1133.50,1133.75,1,2,3.00
03/11/2005,04:34,1133.75,1133.75,1133.75,1133.75,92,0,92.00
03/11/2005,04:35,1134.00,1134.00,1133.75,1133.75,1,16,17.00
03/11/2005,04:36,1133.75,1133.75,1133.75,1133.75,0,1,1.00
03/11/2005,04:41,1134.00,1134.00,1134.00,1134.00,40,0,40.00
03/11/2005,04:42,1134.00,1134.00,1134.00,1134.00,20,0,20.00
03/11/2005,04:43,1133.75,1133.75,1133.50,1133.50,0,96,96.00
03/11/2005,04:50,1133.75,1133.75,1133.50,1133.50,1,3,4.00
03/11/2005,04:51,1133.75,1133.75,1133.75,1133.75,1,0,1.00
03/11/2005,04:52,1133.75,1133.75,1133.75,1133.75,1,0,1.00
03/11/2005,04:53,1133.75,1133.75,1133.75,1133.75,31,0,31.00
03/11/2005,04:54,1133.75,1134.00,1133.75,1134.00,17,0,17.00
03/11/2005,04:57,1133.75,1133.75,1133.75,1133.75,0,1,1.00
03/11/2005,05:02,1134.00,1134.00,1134.00,1134.00,2,0,2.00
03/11/2005,05:03,1134.00,1134.00,1134.00,1134.00,10,0,10.00
03/11/2005,05:04,1134.00,1134.00,1134.00,1134.00,12,0,12.00
03/11/2005,05:05,1134.00,1134.00,1134.00,1134.00,10,0,10.00
03/11/2005,05:07,1134.00,1134.00,1134.00,1134.00,2,0,2.00
03/11/2005,05:08,1134.00,1134.25,1134.00,1134.25,39,12,51.00
03/11/2005,05:11,1134.00,1134.00,1134.00,1134.00,0,26,26.00
03/11/2005,05:12,1134.00,1134.00,1134.00,1134.00,0,4,4.00
03/11/2005,05:13,1133.75,1133.75,1133.75,1133.75,0,158,158.00
03/11/2005,05:16,1133.50,1133.50,1133.25,1133.25,0,64,64.00
03/11/2005,05:17,1133.50,1133.50,1133.25,1133.25,2,8,10.00
03/11/2005,05:19,1133.50,1133.50,1133.50,1133.50,59,0,59.00
03/11/2005,05:20,1133.50,1133.50,1133.50,1133.50,2,0,2.00
03/11/2005,05:21,1133.50,1133.50,1133.50,1133.50,1,0,1.00
03/11/2005,05:23,1133.50,1133.50,1133.50,1133.50,3,0,3.00
03/11/2005,05:24,1133.50,1133.50,1133.50,1133.50,21,0,21.00
03/11/2005,05:25,1133.50,1133.50,1133.50,1133.50,2,0,2.00
03/11/2005,05:27,1133.50,1133.50,1133.50,1133.50,6,0,6.00
03/11/2005,05:28,1133.50,1133.50,1133.50,1133.50,10,0,10.00
03/11/2005,05:29,1133.50,1133.50,1133.50,1133.50,10,0,10.00
03/11/2005,05:35,1133.50,1133.50,1133.50,1133.50,2,0,2.00
03/11/2005,05:36,1133.75,1133.75,1133.75,1133.75,13,0,13.00
03/11/2005,05:37,1133.75,1133.75,1133.75,1133.75,90,0,90.00
03/11/2005,05:38,1133.50,1133.50,1133.50,1133.50,0,40,40.00
03/11/2005,05:40,1133.50,1133.75,1133.50,1133.75,25,3,28.00
03/11/2005,05:42,1133.50,1133.75,1133.25,1133.75,36,29,65.00
03/11/2005,05:44,1133.75,1133.75,1133.75,1133.75,3,0,3.00
03/11/2005,05:45,1134.00,1134.00,1134.00,1134.00,39,0,39.00
03/11/2005,05:46,1134.00,1134.00,1134.00,1134.00,3,0,3.00
03/11/2005,05:48,1134.25,1134.25,1134.25,1134.25,3,0,3.00
03/11/2005,05:50,1134.25,1134.25,1134.25,1134.25,40,0,40.00
03/11/2005,05:51,1134.25,1134.25,1134.25,1134.25,78,0,78.00
03/11/2005,05:52,1134.25,1134.25,1134.00,1134.00,20,29,49.00
03/11/2005,05:53,1134.25,1134.25,1134.25,1134.25,12,0,12.00
03/11/2005,05:54,1134.25,1134.25,1134.00,1134.00,1,1,2.00
03/11/2005,05:56,1134.00,1134.25,1134.00,1134.25,38,1,39.00
03/11/2005,05:58,1134.25,1134.25,1134.25,1134.25,135,0,135.00
03/11/2005,05:59,1134.25,1134.25,1134.25,1134.25,31,0,31.00
03/11/2005,06:00,1134.25,1134.25,1134.25,1134.25,15,0,15.00
03/11/2005,06:01,1134.25,1134.25,1134.00,1134.25,86,6,92.00
03/11/2005,06:02,1134.25,1134.25,1134.25,1134.25,16,0,16.00
03/11/2005,06:03,1134.25,1134.25,1134.25,1134.25,21,0,21.00
03/11/2005,06:07,1134.25,1134.50,1134.25,1134.50,111,0,111.00
03/11/2005,06:08,1134.25,1134.25,1134.25,1134.25,0,52,52.00
03/11/2005,06:10,1134.25,1134.25,1134.25,1134.25,0,129,129.00
03/11/2005,06:11,1134.25,1134.25,1134.25,1134.25,0,3,3.00
03/11/2005,06:12,1134.50,1135.00,1134.50,1134.75,450,31,481.00
03/11/2005,06:13,1134.75,1135.00,1134.75,1134.75,82,61,143.00
03/11/2005,06:14,1135.00,1135.00,1134.75,1134.75,10,239,249.00
03/11/2005,06:15,1134.50,1134.50,1134.50,1134.50,0,68,68.00
03/11/2005,06:16,1134.50,1134.50,1134.50,1134.50,0,37,37.00
03/11/2005,06:17,1134.50,1134.50,1134.50,1134.50,0,4,4.00
03/11/2005,06:18,1134.50,1134.50,1134.50,1134.50,0,12,12.00
03/11/2005,06:19,1134.50,1134.50,1134.50,1134.50,0,7,7.00
03/11/2005,06:20,1134.50,1134.75,1134.50,1134.75,2,49,51.00
03/11/2005,06:21,1134.75,1135.00,1134.75,1135.00,103,0,103.00
03/11/2005,06:22,1134.75,1134.75,1134.75,1134.75,0,11,11.00
03/11/2005,06:23,1134.75,1135.00,1134.75,1135.00,1,1,2.00
03/11/2005,06:24,1134.75,1134.75,1134.75,1134.75,0,3,3.00
03/11/2005,06:25,1134.75,1134.75,1134.75,1134.75,0,159,159.00
03/11/2005,06:26,1134.75,1134.75,1134.75,1134.75,0,60,60.00
03/11/2005,06:27,1134.75,1134.75,1134.75,1134.75,0,95,95.00
03/11/2005,06:28,1134.75,1135.00,1134.75,1134.75,1,6,7.00
03/11/2005,06:29,1134.75,1134.75,1134.75,1134.75,0,2,2.00
03/11/2005,06:31,1135.00,1135.00,1134.75,1134.75,262,32,294.00
03/11/2005,06:32,1135.00,1135.00,1135.00,1135.00,177,0,177.00
03/11/2005,06:33,1135.00,1135.25,1135.00,1135.25,54,0,54.00
03/11/2005,06:34,1135.25,1135.25,1135.00,1135.25,111,169,280.00
03/11/2005,06:35,1135.00,1135.00,1135.00,1135.00,0,6,6.00
03/11/2005,06:36,1135.00,1135.25,1135.00,1135.00,36,85,121.00
03/11/2005,06:37,1135.00,1135.00,1135.00,1135.00,0,170,170.00
03/11/2005,06:38,1135.00,1135.25,1135.00,1135.25,36,58,94.00
03/11/2005,06:39,1135.25,1135.25,1135.25,1135.25,7,0,7.00
03/11/2005,06:40,1135.25,1135.25,1135.25,1135.25,34,0,34.00
03/11/2005,06:41,1135.00,1135.00,1135.00,1135.00,0,32,32.00
03/11/2005,06:43,1135.25,1135.25,1135.00,1135.00,1,2,3.00
03/11/2005,06:44,1135.00,1135.25,1135.00,1135.25,40,7,47.00
03/11/2005,06:45,1135.25,1135.25,1135.00,1135.25,10,1,11.00
03/11/2005,06:47,1135.25,1135.25,1135.25,1135.25,39,0,39.00
03/11/2005,06:48,1135.00,1135.25,1135.00,1135.00,2,3,5.00
03/11/2005,06:49,1135.00,1135.00,1134.75,1135.00,114,126,240.00
03/11/2005,06:50,1135.00,1135.00,1135.00,1135.00,8,0,8.00
03/11/2005,06:51,1135.00,1135.00,1135.00,1135.00,12,0,12.00
03/11/2005,06:52,1135.00,1135.00,1135.00,1135.00,69,0,69.00
03/11/2005,06:53,1134.75,1134.75,1134.50,1134.50,0,168,168.00
03/11/2005,06:54,1134.50,1134.50,1134.50,1134.50,0,184,184.00
03/11/2005,06:55,1134.50,1134.50,1134.25,1134.25,0,3,3.00
03/11/2005,06:56,1134.50,1134.50,1134.25,1134.50,97,1,98.00
03/11/2005,06:57,1134.50,1134.50,1134.50,1134.50,80,0,80.00
03/11/2005,06:58,1134.50,1134.50,1134.50,1134.50,5,0,5.00
03/11/2005,06:59,1134.50,1134.50,1134.50,1134.50,2,0,2.00
03/11/2005,07:00,1134.50,1134.75,1134.50,1134.75,137,5,142.00
03/11/2005,07:01,1134.75,1134.75,1134.50,1134.50,29,1,30.00
03/11/2005,07:02,1134.75,1134.75,1134.50,1134.50,3,1,4.00
03/11/2005,07:03,1134.75,1134.75,1134.50,1134.75,76,5,81.00
03/11/2005,07:04,1134.75,1135.00,1134.75,1135.00,156,6,162.00
03/11/2005,07:05,1134.75,1135.00,1134.75,1135.00,3,100,103.00
03/11/2005,07:06,1134.75,1134.75,1134.75,1134.75,0,40,40.00
03/11/2005,07:07,1134.50,1134.75,1134.50,1134.75,70,68,138.00
03/11/2005,07:08,1134.75,1134.75,1134.75,1134.75,5,0,5.00
03/11/2005,07:09,1135.00,1135.25,1134.75,1134.75,85,103,188.00
03/11/2005,07:10,1134.75,1135.00,1134.75,1134.75,1,72,73.00
03/11/2005,07:11,1134.50,1134.75,1134.50,1134.50,2,314,316.00
03/11/2005,07:12,1134.50,1134.50,1134.50,1134.50,0,25,25.00
03/11/2005,07:13,1134.25,1134.25,1134.00,1134.00,0,309,309.00
03/11/2005,07:14,1134.25,1134.25,1134.00,1134.00,111,131,242.00
03/11/2005,07:15,1134.25,1134.25,1133.75,1133.75,11,90,101.00
03/11/2005,07:16,1133.75,1134.00,1133.75,1134.00,91,6,97.00
03/11/2005,07:17,1134.00,1134.00,1133.75,1134.00,46,31,77.00
03/11/2005,07:18,1134.00,1134.00,1133.50,1133.50,19,120,139.00
03/11/2005,07:19,1133.50,1133.75,1133.50,1133.50,152,2,154.00
03/11/2005,07:20,1133.75,1133.75,1133.75,1133.75,53,0,53.00
03/11/2005,07:21,1133.75,1134.00,1133.75,1134.00,81,6,87.00
03/11/2005,07:22,1134.00,1134.00,1133.75,1133.75,4,12,16.00
03/11/2005,07:23,1134.00,1134.00,1133.75,1133.75,1,38,39.00
03/11/2005,07:24,1133.50,1133.75,1133.50,1133.75,64,4,68.00
03/11/2005,07:25,1133.75,1133.75,1133.75,1133.75,75,0,75.00
03/11/2005,07:26,1133.75,1133.75,1133.50,1133.50,4,157,161.00
03/11/2005,07:27,1133.50,1133.75,1133.50,1133.50,2,83,85.00
03/11/2005,07:28,1133.50,1133.75,1133.50,1133.50,10,135,145.00
03/11/2005,07:29,1133.75,1134.00,1133.50,1133.75,118,102,220.00
03/11/2005,07:30,1133.75,1134.00,1133.50,1133.75,80,81,161.00
03/11/2005,07:31,1133.50,1133.75,1133.00,1133.50,543,1348,1891.00
03/11/2005,07:32,1133.25,1133.50,1133.25,1133.25,12,247,259.00
03/11/2005,07:33,1133.25,1133.50,1133.25,1133.25,10,62,72.00
03/11/2005,07:34,1133.25,1133.50,1133.00,1133.50,13,75,88.00
03/11/2005,07:35,1133.50,1133.75,1133.50,1133.75,310,0,310.00
03/11/2005,07:36,1133.75,1134.00,1133.50,1133.50,47,346,393.00
03/11/2005,07:37,1133.25,1133.25,1133.00,1133.25,34,150,184.00
03/11/2005,07:38,1133.00,1133.25,1133.00,1133.25,119,83,202.00
03/11/2005,07:39,1133.50,1133.50,1133.25,1133.25,4,103,107.00
03/11/2005,07:40,1133.25,1133.50,1133.00,1133.25,43,24,67.00
03/11/2005,07:41,1133.25,1133.25,1133.25,1133.25,0,87,87.00
03/11/2005,07:42,1133.00,1133.00,1133.00,1133.00,0,3,3.00
03/11/2005,07:43,1133.25,1133.25,1132.75,1132.75,16,539,555.00
03/11/2005,07:44,1132.75,1132.75,1132.75,1132.75,0,246,246.00
03/11/2005,07:45,1132.75,1133.00,1132.50,1132.75,83,627,710.00
03/11/2005,07:46,1132.75,1133.00,1132.75,1132.75,1,47,48.00
03/11/2005,07:47,1132.75,1133.00,1132.50,1132.50,22,194,216.00
03/11/2005,07:48,1132.50,1132.75,1132.50,1132.50,2,496,498.00
03/11/2005,07:49,1132.50,1132.50,1132.25,1132.25,201,812,1013.00
03/11/2005,07:50,1132.50,1132.75,1132.25,1132.50,257,405,662.00
03/11/2005,07:51,1132.25,1132.50,1132.00,1132.25,184,347,531.00
03/11/2005,07:52,1132.25,1132.50,1132.00,1132.00,88,253,341.00
03/11/2005,07:53,1132.00,1132.25,1132.00,1132.00,15,201,216.00
03/11/2005,07:54,1132.25,1132.25,1132.00,1132.25,243,14,257.00
03/11/2005,07:55,1132.25,1132.25,1132.00,1132.00,60,182,242.00
03/11/2005,07:56,1132.00,1132.00,1131.00,1131.50,459,3124,3583.00
03/11/2005,07:57,1131.50,1131.75,1131.25,1131.50,1091,313,1404.00
03/11/2005,07:58,1131.25,1131.25,1131.00,1131.25,262,309,571.00
03/11/2005,07:59,1131.25,1131.75,1131.25,1131.50,502,173,675.00
03/11/2005,08:00,1131.75,1131.75,1131.50,1131.75,57,62,119.00
03/11/2005,08:01,1131.75,1132.25,1131.75,1132.00,1709,30,1739.00
03/11/2005,08:02,1132.25,1132.25,1132.00,1132.25,40,2,42.00
03/11/2005,08:03,1132.00,1132.50,1132.00,1132.50,1282,26,1308.00
03/11/2005,08:04,1132.50,1133.00,1132.25,1132.25,1040,604,1644.00
03/11/2005,08:05,1132.50,1132.50,1131.75,1132.00,121,524,645.00
03/11/2005,08:06,1132.00,1132.25,1132.00,1132.00,59,427,486.00
03/11/2005,08:07,1132.25,1132.50,1132.00,1132.25,205,2,207.00
03/11/2005,08:08,1132.25,1132.50,1132.25,1132.50,155,192,347.00
03/11/2005,08:09,1132.50,1132.75,1132.50,1132.75,138,5,143.00
03/11/2005,08:10,1132.75,1133.00,1132.50,1132.75,75,206,281.00
03/11/2005,08:11,1132.75,1132.75,1132.75,1132.75,0,7,7.00
03/11/2005,08:12,1132.50,1132.75,1132.50,1132.75,68,30,98.00
03/11/2005,08:13,1132.50,1132.75,1132.25,1132.50,156,125,281.00
03/11/2005,08:14,1132.25,1132.50,1132.00,1132.25,3,205,208.00
03/11/2005,08:15,1132.25,1132.50,1131.75,1131.75,234,680,914.00
03/11/2005,08:16,1132.00,1132.00,1131.25,1131.50,164,653,817.00
03/11/2005,08:17,1131.50,1131.50,1131.00,1131.00,90,314,404.00
03/11/2005,08:18,1131.00,1131.25,1131.00,1131.25,40,47,87.00
03/11/2005,08:19,1131.25,1131.50,1131.25,1131.50,437,2,439.00
03/11/2005,08:20,1131.50,1131.75,1131.50,1131.75,305,0,305.00
03/11/2005,08:21,1131.75,1132.25,1131.75,1132.00,358,43,401.00
03/11/2005,08:22,1132.00,1132.00,1131.75,1132.00,140,61,201.00
03/11/2005,08:23,1132.00,1132.50,1132.00,1132.50,744,0,744.00
03/11/2005,08:24,1132.25,1132.75,1132.25,1132.75,456,85,541.00
03/11/2005,08:25,1132.75,1133.00,1132.50,1132.75,305,56,361.00
03/11/2005,08:26,1132.75,1133.00,1132.50,1133.00,273,122,395.00
03/11/2005,08:27,1133.00,1133.25,1132.50,1132.50,32,247,279.00
03/11/2005,08:28,1132.50,1132.75,1132.25,1132.50,140,61,201.00
03/11/2005,08:29,1132.50,1132.50,1132.00,1132.00,288,240,528.00
03/11/2005,08:30,1132.25,1133.00,1132.25,1133.00,1675,360,2035.00
03/11/2005,08:31,1132.75,1133.25,1132.50,1132.75,1875,1838,3713.00
03/11/2005,08:32,1132.75,1133.00,1132.25,1132.50,314,1693,2007.00
03/11/2005,08:33,1132.25,1132.50,1132.00,1132.25,754,612,1366.00
03/11/2005,08:34,1132.25,1132.75,1132.00,1132.25,1487,437,1924.00
03/11/2005,08:35,1132.50,1132.50,1132.00,1132.25,354,1218,1572.00
03/11/2005,08:36,1132.25,1132.25,1131.25,1131.50,1133,1351,2484.00
03/11/2005,08:37,1131.25,1131.75,1131.00,1131.50,702,1294,1996.00
03/11/2005,08:38,1131.50,1131.50,1130.50,1130.50,519,2472,2991.00
03/11/2005,08:39,1130.75,1131.00,1130.50,1130.50,825,1710,2535.00
03/11/2005,08:40,1130.75,1131.25,1130.50,1131.25,1665,1583,3248.00
03/11/2005,08:41,1131.25,1131.50,1131.00,1131.25,1382,776,2158.00
03/11/2005,08:42,1131.50,1131.50,1131.25,1131.50,338,71,409.00
03/11/2005,08:43,1131.50,1131.75,1131.50,1131.75,934,400,1334.00
03/11/2005,08:44,1131.75,1132.50,1131.75,1132.00,1977,855,2832.00
03/11/2005,08:45,1132.00,1132.25,1131.75,1132.00,847,499,1346.00
03/11/2005,08:46,1132.25,1132.50,1132.00,1132.25,605,497,1102.00
03/11/2005,08:47,1132.25,1132.75,1132.25,1132.75,1065,125,1190.00
03/11/2005,08:48,1132.75,1133.00,1132.50,1132.50,863,886,1749.00
03/11/2005,08:49,1132.75,1133.00,1132.50,1132.75,1390,822,2212.00
03/11/2005,08:50,1133.00,1133.75,1133.00,1133.50,1810,971,2781.00
03/11/2005,08:51,1133.75,1134.00,1133.50,1134.00,2024,613,2637.00
03/11/2005,08:52,1133.75,1134.25,1133.75,1134.00,4881,1035,5916.00
03/11/2005,08:53,1134.00,1134.75,1134.00,1134.50,4113,1461,5574.00
03/11/2005,08:54,1134.50,1136.00,1134.25,1135.50,7070,2269,9339.00
03/11/2005,08:55,1135.50,1136.75,1135.50,1136.50,4469,2397,6866.00
03/11/2005,08:56,1136.75,1137.00,1136.25,1136.50,3586,3121,6707.00
03/11/2005,08:57,1136.25,1136.50,1136.00,1136.00,1175,1007,2182.00
03/11/2005,08:58,1136.00,1136.25,1135.75,1135.75,1060,1543,2603.00
03/11/2005,08:59,1135.75,1136.00,1135.50,1135.50,441,1141,1582.00
03/11/2005,09:00,1135.75,1135.75,1135.25,1135.50,1068,2300,3368.00
03/11/2005,09:01,1135.25,1135.75,1135.00,1135.25,1031,1350,2381.00
03/11/2005,09:02,1135.25,1135.50,1135.25,1135.50,708,59,767.00
03/11/2005,09:03,1135.50,1135.50,1135.25,1135.50,1336,240,1576.00
03/11/2005,09:04,1135.50,1136.00,1135.25,1135.50,2046,1254,3300.00
03/11/2005,09:05,1135.25,1135.75,1135.00,1135.50,1253,981,2234.00
03/11/2005,09:06,1135.50,1135.50,1134.75,1134.75,103,1747,1850.00
03/11/2005,09:07,1134.75,1134.75,1134.25,1134.25,1351,1582,2933.00
03/11/2005,09:08,1134.50,1134.50,1133.75,1134.00,320,1680,2000.00
03/11/2005,09:09,1134.00,1134.00,1133.25,1133.25,545,1554,2099.00
03/11/2005,09:10,1133.25,1133.50,1132.75,1132.75,1813,2683,4496.00
03/11/2005,09:11,1132.75,1133.50,1132.75,1133.25,1635,750,2385.00
03/11/2005,09:12,1133.25,1133.50,1133.00,1133.25,1019,938,1957.00
03/11/2005,09:13,1133.25,1133.50,1133.00,1133.25,893,529,1422.00
03/11/2005,09:14,1133.25,1133.50,1133.00,1133.00,460,1492,1952.00
03/11/2005,09:15,1133.00,1133.25,1131.75,1132.00,636,4261,4897.00
03/11/2005,09:16,1132.25,1132.25,1131.25,1131.50,808,2343,3151.00
03/11/2005,09:17,1131.50,1131.50,1130.25,1130.50,1165,4254,5419.00
03/11/2005,09:18,1130.50,1130.75,1130.25,1130.75,2582,504,3086.00
03/11/2005,09:19,1130.75,1131.00,1130.25,1131.00,1027,1773,2800.00
03/11/2005,09:20,1131.00,1131.75,1130.75,1131.50,2057,675,2732.00
03/11/2005,09:21,1131.50,1131.75,1130.75,1131.00,378,1521,1899.00
03/11/2005,09:22,1131.00,1131.50,1130.75,1131.50,1030,182,1212.00
03/11/2005,09:23,1131.50,1131.75,1131.25,1131.25,322,308,630.00
03/11/2005,09:24,1131.00,1132.25,1131.00,1132.25,1458,166,1624.00
03/11/2005,09:25,1132.25,1132.50,1132.00,1132.00,1325,1626,2951.00
03/11/2005,09:26,1132.00,1132.50,1131.75,1132.25,704,309,1013.00
03/11/2005,09:27,1132.00,1132.00,1131.50,1131.50,145,877,1022.00
03/11/2005,09:28,1131.50,1132.00,1131.00,1131.75,1175,1633,2808.00
03/11/2005,09:29,1131.75,1132.00,1131.50,1131.75,348,367,715.00
03/11/2005,09:30,1132.00,1132.00,1131.50,1131.75,61,290,351.00
03/11/2005,09:31,1131.75,1132.00,1131.25,1131.75,580,1137,1717.00
03/11/2005,09:32,1132.00,1132.25,1131.75,1132.25,592,327,919.00
03/11/2005,09:33,1132.25,1132.25,1131.75,1132.25,363,504,867.00
03/11/2005,09:34,1132.00,1132.00,1131.00,1131.00,201,1693,1894.00
03/11/2005,09:35,1131.00,1131.25,1130.75,1131.00,1036,623,1659.00
03/11/2005,09:36,1131.25,1131.75,1131.00,1131.50,689,414,1103.00
03/11/2005,09:37,1131.50,1131.50,1130.75,1131.00,479,497,976.00
03/11/2005,09:38,1131.00,1131.00,1130.00,1130.50,1054,2718,3772.00
03/11/2005,09:39,1130.50,1131.25,1130.25,1131.25,1935,1060,2995.00
03/11/2005,09:40,1131.25,1132.25,1131.00,1132.00,1817,1151,2968.00
03/11/2005,09:41,1131.75,1132.25,1131.75,1132.25,1151,341,1492.00
03/11/2005,09:42,1132.25,1132.25,1131.00,1131.75,714,2274,2988.00
03/11/2005,09:43,1131.50,1132.00,1131.50,1131.75,491,202,693.00
03/11/2005,09:44,1132.00,1132.00,1131.50,1131.75,435,571,1006.00
03/11/2005,09:45,1131.75,1131.75,1131.25,1131.25,14,1701,1715.00
03/11/2005,09:46,1131.00,1131.50,1130.25,1130.25,811,1605,2416.00
03/11/2005,09:47,1130.25,1132.25,1130.25,1131.75,2641,1231,3872.00
03/11/2005,09:48,1132.00,1132.00,1131.25,1131.50,183,653,836.00
03/11/2005,09:49,1131.50,1131.50,1131.25,1131.50,672,385,1057.00
03/11/2005,09:50,1131.50,1131.50,1131.00,1131.00,695,1201,1896.00
03/11/2005,09:51,1130.75,1131.00,1130.25,1130.25,538,1380,1918.00
03/11/2005,09:52,1130.25,1130.50,1129.50,1130.00,1209,4197,5406.00
03/11/2005,09:53,1129.75,1131.00,1129.75,1130.00,2345,2815,5160.00
03/11/2005,09:54,1130.00,1130.00,1128.75,1129.25,2426,4571,6997.00
03/11/2005,09:55,1129.25,1129.25,1127.75,1128.25,2764,7139,9903.00
03/11/2005,09:56,1128.00,1128.50,1127.50,1128.25,932,1482,2414.00
03/11/2005,09:57,1128.50,1128.50,1126.75,1127.50,3531,5974,9505.00
03/11/2005,09:58,1127.25,1129.00,1127.25,1128.75,2857,1132,3989.00
03/11/2005,09:59,1128.75,1128.75,1128.25,1128.50,186,795,981.00
03/11/2005,10:00,1128.50,1128.50,1128.00,1128.00,537,695,1232.00
03/11/2005,10:01,1128.00,1128.50,1127.50,1128.25,1599,1145,2744.00
03/11/2005,10:02,1128.25,1129.00,1128.25,1128.50,924,632,1556.00
03/11/2005,10:03,1128.75,1128.75,1128.25,1128.50,105,820,925.00
03/11/2005,10:04,1128.50,1128.75,1128.00,1128.25,140,568,708.00
03/11/2005,10:05,1128.00,1128.50,1127.50,1127.50,407,1179,1586.00
03/11/2005,10:06,1127.50,1128.00,1127.25,1127.75,1024,854,1878.00
03/11/2005,10:07,1127.75,1128.00,1127.25,1128.00,1609,884,2493.00
03/11/2005,10:08,1128.00,1128.50,1127.75,1128.50,926,658,1584.00
03/11/2005,10:09,1128.50,1128.50,1128.00,1128.00,295,1086,1381.00
03/11/2005,10:10,1128.00,1128.75,1128.00,1128.75,946,397,1343.00
03/11/2005,10:11,1128.75,1129.00,1128.25,1128.50,1534,948,2482.00
03/11/2005,10:12,1128.50,1128.75,1128.50,1128.75,112,282,394.00
03/11/2005,10:13,1128.75,1128.75,1127.75,1128.25,477,1327,1804.00
03/11/2005,10:14,1128.25,1128.50,1128.00,1128.00,508,999,1507.00
03/11/2005,10:15,1128.00,1128.25,1127.50,1128.00,643,1893,2536.00
03/11/2005,10:16,1128.00,1128.50,1128.00,1128.25,393,630,1023.00
03/11/2005,10:17,1128.25,1128.75,1128.25,1128.25,580,501,1081.00
03/11/2005,10:18,1128.25,1129.00,1128.25,1129.00,1387,485,1872.00
03/11/2005,10:19,1129.00,1130.00,1128.75,1129.75,3264,1060,4324.00
03/11/2005,10:20,1129.75,1130.00,1129.50,1129.50,1097,666,1763.00
03/11/2005,10:21,1129.75,1129.75,1129.50,1129.50,379,230,609.00
03/11/2005,10:22,1129.50,1129.75,1129.25,1129.25,168,775,943.00
03/11/2005,10:23,1129.25,1129.75,1129.25,1129.75,957,223,1180.00
03/11/2005,10:24,1129.75,1130.00,1129.50,1129.50,322,155,477.00
03/11/2005,10:25,1129.50,1129.75,1129.00,1129.00,165,631,796.00
03/11/2005,10:26,1129.00,1129.25,1128.50,1128.75,314,865,1179.00
03/11/2005,10:27,1128.75,1129.00,1128.50,1129.00,302,230,532.00
03/11/2005,10:28,1129.00,1129.50,1128.50,1128.50,1424,761,2185.00
03/11/2005,10:29,1128.75,1128.75,1128.25,1128.50,396,502,898.00
03/11/2005,10:30,1128.25,1128.75,1128.25,1128.75,445,749,1194.00
03/11/2005,10:31,1129.00,1129.00,1128.50,1128.75,137,315,452.00
03/11/2005,10:32,1128.50,1128.75,1128.25,1128.75,365,624,989.00
03/11/2005,10:33,1128.50,1128.75,1128.25,1128.75,202,167,369.00
03/11/2005,10:34,1128.75,1128.75,1128.25,1128.25,311,336,647.00
03/11/2005,10:35,1128.25,1128.50,1128.00,1128.25,198,552,750.00
03/11/2005,10:36,1128.25,1128.50,1128.25,1128.25,496,163,659.00
03/11/2005,10:37,1128.50,1128.75,1128.25,1128.75,315,32,347.00
03/11/2005,10:38,1128.75,1129.25,1128.25,1128.50,557,882,1439.00
03/11/2005,10:39,1128.50,1128.50,1128.00,1128.25,141,286,427.00
03/11/2005,10:40,1128.25,1128.50,1128.00,1128.25,345,299,644.00
03/11/2005,10:41,1128.25,1128.50,1128.25,1128.50,39,189,228.00
03/11/2005,10:42,1128.50,1128.75,1128.25,1128.25,490,321,811.00
03/11/2005,10:43,1128.50,1128.75,1128.25,1128.50,272,338,610.00
03/11/2005,10:44,1128.50,1129.25,1128.50,1129.25,1007,172,1179.00
03/11/2005,10:45,1129.25,1129.25,1128.75,1129.25,142,227,369.00
03/11/2005,10:46,1129.25,1129.75,1129.00,1129.50,692,472,1164.00
03/11/2005,10:47,1129.25,1129.50,1129.00,1129.25,649,326,975.00
03/11/2005,10:48,1129.50,1129.50,1129.25,1129.50,72,421,493.00
03/11/2005,10:49,1129.25,1129.50,1128.75,1129.00,174,745,919.00
03/11/2005,10:50,1129.00,1129.00,1128.75,1128.75,277,157,434.00
03/11/2005,10:51,1128.75,1128.75,1128.50,1128.50,96,1255,1351.00
03/11/2005,10:52,1128.75,1128.75,1128.50,1128.50,51,67,118.00
03/11/2005,10:53,1128.50,1129.00,1128.50,1129.00,110,4,114.00
03/11/2005,10:54,1128.75,1129.25,1128.75,1129.25,339,23,362.00
03/11/2005,10:55,1129.00,1129.50,1129.00,1129.25,432,40,472.00
03/11/2005,10:56,1129.25,1129.25,1129.00,1129.00,22,614,636.00
03/11/2005,10:57,1129.00,1129.25,1128.75,1129.00,143,211,354.00
03/11/2005,10:58,1129.00,1129.25,1129.00,1129.00,201,19,220.00
03/11/2005,10:59,1129.00,1129.25,1128.75,1129.00,121,210,331.00
03/11/2005,11:00,1129.00,1129.00,1128.25,1128.25,36,1154,1190.00
03/11/2005,11:01,1128.50,1128.50,1128.00,1128.25,422,364,786.00
03/11/2005,11:02,1128.50,1128.75,1128.25,1128.50,276,21,297.00
03/11/2005,11:03,1128.75,1128.75,1128.25,1128.50,44,272,316.00
03/11/2005,11:04,1128.50,1128.50,1128.00,1128.25,66,523,589.00
03/11/2005,11:05,1128.25,1128.25,1127.50,1127.75,456,1573,2029.00
03/11/2005,11:06,1127.75,1128.25,1127.75,1128.25,351,20,371.00
03/11/2005,11:07,1128.25,1128.25,1127.75,1128.00,88,361,449.00
03/11/2005,11:08,1127.75,1128.00,1127.50,1127.75,121,940,1061.00
03/11/2005,11:09,1127.75,1127.75,1127.50,1127.75,619,388,1007.00
03/11/2005,11:10,1127.75,1127.75,1127.50,1127.50,243,41,284.00
03/11/2005,11:11,1127.75,1127.75,1127.00,1127.00,175,1550,1725.00
03/11/2005,11:12,1127.00,1128.00,1127.00,1128.00,1473,216,1689.00
03/11/2005,11:13,1128.25,1128.50,1128.00,1128.00,752,880,1632.00
03/11/2005,11:14,1128.25,1128.25,1128.00,1128.25,256,10,266.00
03/11/2005,11:15,1128.25,1128.25,1128.00,1128.25,13,14,27.00
03/11/2005,11:16,1128.00,1128.25,1128.00,1128.25,263,12,275.00
03/11/2005,11:17,1128.25,1128.75,1128.00,1128.50,488,165,653.00
03/11/2005,11:18,1128.50,1128.50,1128.25,1128.50,89,105,194.00
03/11/2005,11:19,1128.50,1128.75,1128.25,1128.25,186,249,435.00
03/11/2005,11:20,1128.50,1128.50,1128.25,1128.50,55,4,59.00
03/11/2005,11:21,1128.25,1128.75,1128.25,1128.50,409,105,514.00
03/11/2005,11:22,1128.75,1129.00,1128.50,1128.75,400,462,862.00
03/11/2005,11:23,1128.75,1129.00,1128.75,1128.75,122,53,175.00
03/11/2005,11:24,1129.00,1129.00,1128.75,1129.00,50,67,117.00
03/11/2005,11:25,1129.00,1129.00,1128.75,1129.00,146,84,230.00
03/11/2005,11:26,1128.75,1129.25,1128.50,1129.25,602,615,1217.00
03/11/2005,11:27,1129.00,1129.25,1128.75,1129.00,68,367,435.00
03/11/2005,11:28,1129.00,1129.25,1128.75,1129.00,254,240,494.00
03/11/2005,11:29,1129.00,1129.50,1129.00,1129.25,806,260,1066.00
03/11/2005,11:30,1129.25,1129.25,1129.00,1129.00,91,467,558.00
03/11/2005,11:31,1129.25,1129.25,1128.75,1128.75,9,361,370.00
03/11/2005,11:32,1129.00,1129.75,1128.75,1129.50,1817,213,2030.00
03/11/2005,11:33,1129.50,1129.50,1129.00,1129.25,68,274,342.00
03/11/2005,11:34,1129.25,1129.50,1129.00,1129.25,319,293,612.00
03/11/2005,11:35,1129.25,1129.50,1129.00,1129.00,23,108,131.00
03/11/2005,11:36,1129.00,1129.25,1129.00,1129.00,87,34,121.00
03/11/2005,11:37,1129.00,1129.25,1128.75,1129.25,362,542,904.00
03/11/2005,11:38,1129.00,1129.25,1129.00,1129.00,79,111,190.00
03/11/2005,11:39,1129.00,1129.25,1129.00,1129.25,40,24,64.00
03/11/2005,11:40,1129.00,1129.25,1128.75,1128.75,215,453,668.00
03/11/2005,11:41,1129.00,1129.25,1128.75,1129.00,422,137,559.00
03/11/2005,11:42,1129.00,1129.25,1129.00,1129.00,113,172,285.00
03/11/2005,11:43,1129.00,1129.25,1129.00,1129.00,28,50,78.00
03/11/2005,11:44,1129.25,1129.25,1129.00,1129.25,111,51,162.00
03/11/2005,11:45,1129.25,1129.50,1129.25,1129.25,279,219,498.00
03/11/2005,11:46,1129.25,1129.50,1129.00,1129.25,210,115,325.00
03/11/2005,11:47,1129.25,1129.50,1129.25,1129.25,41,144,185.00
03/11/2005,11:48,1129.50,1129.50,1129.25,1129.25,117,24,141.00
03/11/2005,11:49,1129.50,1129.75,1129.25,1129.50,1456,743,2199.00
03/11/2005,11:50,1129.50,1130.25,1129.50,1130.00,1319,459,1778.00
03/11/2005,11:51,1130.00,1130.25,1129.50,1130.00,221,484,705.00
03/11/2005,11:52,1129.75,1129.75,1129.50,1129.50,27,135,162.00
03/11/2005,11:53,1129.50,1129.75,1129.50,1129.75,12,57,69.00
03/11/2005,11:54,1129.50,1129.75,1129.50,1129.50,12,34,46.00
03/11/2005,11:55,1129.50,1129.75,1129.25,1129.25,129,426,555.00
03/11/2005,11:56,1129.50,1129.50,1129.00,1129.00,142,399,541.00
03/11/2005,11:57,1129.00,1129.25,1128.75,1128.75,418,538,956.00
03/11/2005,11:58,1128.75,1129.00,1128.25,1128.25,129,1242,1371.00
03/11/2005,11:59,1128.25,1128.50,1128.00,1128.25,204,918,1122.00
03/11/2005,12:00,1128.25,1128.50,1128.25,1128.50,217,110,327.00
03/11/2005,12:01,1128.25,1128.75,1128.25,1128.75,525,210,735.00
03/11/2005,12:02,1128.50,1128.75,1128.25,1128.50,39,269,308.00
03/11/2005,12:03,1128.25,1128.75,1128.25,1128.75,239,136,375.00
03/11/2005,12:04,1128.75,1128.75,1128.00,1128.25,204,868,1072.00
03/11/2005,12:05,1128.25,1128.75,1128.00,1128.75,609,46,655.00
03/11/2005,12:06,1128.75,1129.00,1128.50,1129.00,780,4,784.00
03/11/2005,12:07,1128.75,1129.25,1128.75,1129.25,575,27,602.00
03/11/2005,12:08,1129.00,1129.50,1129.00,1129.25,417,140,557.00
03/11/2005,12:09,1129.25,1129.25,1129.00,1129.00,13,238,251.00
03/11/2005,12:10,1129.00,1129.00,1128.25,1128.75,715,1358,2073.00
03/11/2005,12:11,1128.50,1128.50,1128.50,1128.50,0,611,611.00
03/11/2005,12:12,1128.50,1129.00,1128.50,1128.50,113,1078,1191.00
03/11/2005,12:13,1128.25,1128.50,1128.25,1128.25,27,17,44.00
03/11/2005,12:14,1128.25,1128.50,1128.00,1128.25,493,423,916.00
03/11/2005,12:15,1128.25,1128.50,1128.00,1128.25,109,298,407.00
03/11/2005,12:16,1128.25,1128.50,1128.25,1128.25,211,101,312.00
03/11/2005,12:17,1128.50,1128.50,1128.25,1128.25,33,351,384.00
03/11/2005,12:18,1128.50,1128.50,1128.25,1128.25,6,83,89.00
03/11/2005,12:19,1128.25,1128.50,1128.25,1128.25,4,35,39.00
03/11/2005,12:20,1128.50,1128.50,1127.75,1128.00,160,993,1153.00
03/11/2005,12:21,1128.00,1128.25,1128.00,1128.00,304,114,418.00
03/11/2005,12:22,1128.25,1128.25,1127.75,1128.25,338,472,810.00
03/11/2005,12:23,1128.25,1128.25,1128.00,1128.25,239,52,291.00
03/11/2005,12:24,1128.25,1128.25,1127.75,1128.00,36,312,348.00
03/11/2005,12:25,1128.00,1128.25,1127.75,1128.00,539,82,621.00
03/11/2005,12:26,1128.00,1128.25,1128.00,1128.25,395,208,603.00
03/11/2005,12:27,1128.25,1128.50,1128.00,1128.50,195,156,351.00
03/11/2005,12:28,1128.50,1128.50,1128.25,1128.50,46,119,165.00
03/11/2005,12:29,1128.25,1128.50,1128.25,1128.50,7,27,34.00
03/11/2005,12:30,1128.25,1128.50,1128.00,1128.00,73,212,285.00
03/11/2005,12:31,1128.00,1128.50,1128.00,1128.25,263,229,492.00
03/11/2005,12:32,1128.25,1128.50,1128.00,1128.25,168,457,625.00
03/11/2005,12:33,1128.25,1128.50,1128.00,1128.00,299,77,376.00
03/11/2005,12:34,1128.25,1128.25,1128.00,1128.00,93,586,679.00
03/11/2005,12:35,1128.00,1128.25,1127.75,1128.25,444,119,563.00
03/11/2005,12:36,1128.25,1128.25,1128.00,1128.25,213,34,247.00
03/11/2005,12:37,1128.25,1128.25,1128.00,1128.25,83,177,260.00
03/11/2005,12:38,1128.00,1128.00,1127.75,1127.75,13,547,560.00
03/11/2005,12:39,1127.75,1128.00,1127.75,1128.00,422,147,569.00
03/11/2005,12:40,1128.25,1128.50,1128.00,1128.25,427,372,799.00
03/11/2005,12:41,1128.25,1128.25,1128.00,1128.00,5,668,673.00
03/11/2005,12:42,1128.00,1128.00,1127.75,1127.75,21,473,494.00
03/11/2005,12:43,1127.75,1128.00,1127.25,1127.25,20,2207,2227.00
03/11/2005,12:44,1127.25,1127.50,1127.00,1127.25,585,829,1414.00
03/11/2005,12:45,1127.00,1127.25,1126.25,1126.25,464,3867,4331.00
03/11/2005,12:46,1126.50,1126.50,1125.25,1125.50,2455,4603,7058.00
03/11/2005,12:47,1125.50,1125.50,1125.00,1125.25,1149,1834,2983.00
03/11/2005,12:48,1125.25,1125.25,1124.75,1125.00,1486,1792,3278.00
03/11/2005,12:49,1125.25,1125.25,1124.75,1125.00,638,1846,2484.00
03/11/2005,12:50,1125.00,1125.25,1124.25,1124.50,1115,3157,4272.00
03/11/2005,12:51,1124.25,1124.75,1124.00,1124.75,3128,2988,6116.00
03/11/2005,12:52,1124.50,1125.25,1124.25,1125.25,2310,1166,3476.00
03/11/2005,12:53,1125.25,1125.75,1125.00,1125.00,2469,1643,4112.00
03/11/2005,12:54,1125.25,1125.50,1125.00,1125.25,957,377,1334.00
03/11/2005,12:55,1125.25,1125.75,1125.25,1125.50,784,637,1421.00
03/11/2005,12:56,1125.50,1125.50,1125.00,1125.25,706,478,1184.00
03/11/2005,12:57,1125.00,1125.25,1124.50,1124.50,284,1503,1787.00
03/11/2005,12:58,1124.75,1125.00,1124.50,1125.00,415,447,862.00
03/11/2005,12:59,1125.00,1125.00,1124.25,1124.50,390,1632,2022.00
03/11/2005,13:00,1124.50,1124.50,1123.25,1124.25,2222,5428,7650.00
03/11/2005,13:01,1124.25,1125.25,1124.00,1125.00,1498,1030,2528.00
03/11/2005,13:02,1125.00,1125.00,1124.25,1124.50,1105,1413,2518.00
03/11/2005,13:03,1124.50,1125.00,1124.25,1124.75,1851,1576,3427.00
03/11/2005,13:04,1124.75,1125.50,1124.75,1125.25,1948,1089,3037.00
03/11/2005,13:05,1125.00,1125.50,1124.75,1125.00,966,424,1390.00
03/11/2005,13:06,1125.00,1125.50,1125.00,1125.25,934,263,1197.00
03/11/2005,13:07,1125.50,1125.50,1125.25,1125.25,779,69,848.00
03/11/2005,13:08,1125.25,1125.75,1125.25,1125.50,562,225,787.00
03/11/2005,13:09,1125.50,1125.75,1125.00,1125.25,393,927,1320.00
03/11/2005,13:10,1125.25,1125.50,1125.25,1125.50,437,211,648.00
03/11/2005,13:11,1125.50,1125.75,1125.25,1125.75,328,210,538.00
03/11/2005,13:12,1125.50,1126.00,1125.50,1125.50,436,726,1162.00
03/11/2005,13:13,1125.50,1125.75,1125.25,1125.25,244,462,706.00
03/11/2005,13:14,1125.50,1126.00,1125.25,1126.00,1739,126,1865.00
03/11/2005,13:15,1126.00,1126.25,1125.50,1125.75,1867,1665,3532.00
03/11/2005,13:16,1125.50,1126.00,1125.50,1126.00,478,98,576.00
03/11/2005,13:17,1126.00,1126.25,1125.75,1126.00,707,642,1349.00
03/11/2005,13:18,1126.00,1127.00,1126.00,1126.75,3070,800,3870.00
03/11/2005,13:19,1126.75,1126.75,1126.25,1126.50,381,803,1184.00
03/11/2005,13:20,1126.25,1126.50,1126.00,1126.25,633,1169,1802.00
03/11/2005,13:21,1126.00,1126.25,1125.75,1125.75,854,1040,1894.00
03/11/2005,13:22,1125.75,1126.25,1125.75,1125.75,173,302,475.00
03/11/2005,13:23,1125.75,1126.25,1125.50,1125.50,303,1575,1878.00
03/11/2005,13:24,1125.50,1126.25,1125.50,1126.00,783,83,866.00
03/11/2005,13:25,1126.00,1126.25,1126.00,1126.25,22,169,191.00
03/11/2005,13:26,1126.25,1126.25,1126.00,1126.25,668,117,785.00
03/11/2005,13:27,1126.25,1126.50,1126.25,1126.25,106,115,221.00
03/11/2005,13:28,1126.25,1126.50,1125.75,1125.75,14,994,1008.00
03/11/2005,13:29,1125.75,1126.25,1125.50,1126.00,378,433,811.00
03/11/2005,13:30,1126.00,1126.00,1125.50,1125.75,668,1412,2080.00
03/11/2005,13:31,1126.00,1126.00,1125.50,1126.00,385,431,816.00
03/11/2005,13:32,1126.00,1126.25,1126.00,1126.00,221,113,334.00
03/11/2005,13:33,1126.00,1126.00,1125.75,1125.75,3,401,404.00
03/11/2005,13:34,1125.75,1126.00,1125.75,1125.75,293,73,366.00
03/11/2005,13:35,1125.75,1126.00,1125.50,1125.50,223,669,892.00
03/11/2005,13:36,1125.75,1125.75,1125.50,1125.50,110,81,191.00
03/11/2005,13:37,1125.75,1125.75,1125.25,1125.25,35,703,738.00
03/11/2005,13:38,1125.25,1125.75,1125.00,1125.25,850,1178,2028.00
03/11/2005,13:39,1125.25,1125.50,1125.00,1125.25,263,408,671.00
03/11/2005,13:40,1125.00,1125.50,1124.75,1125.50,618,1091,1709.00
03/11/2005,13:41,1125.25,1125.50,1125.00,1125.25,29,301,330.00
03/11/2005,13:42,1125.00,1125.50,1125.00,1125.50,277,87,364.00
03/11/2005,13:43,1125.25,1125.50,1124.75,1124.75,75,1075,1150.00
03/11/2005,13:44,1124.75,1125.25,1124.50,1125.00,880,755,1635.00
03/11/2005,13:45,1125.25,1125.25,1124.75,1124.75,832,632,1464.00
03/11/2005,13:46,1124.75,1125.25,1124.75,1125.25,135,239,374.00
03/11/2005,13:47,1125.25,1125.25,1125.00,1125.00,37,291,328.00
03/11/2005,13:48,1125.00,1125.25,1124.75,1125.00,67,198,265.00
03/11/2005,13:49,1125.00,1125.25,1125.00,1125.00,294,30,324.00
03/11/2005,13:50,1125.00,1125.25,1124.50,1124.75,92,787,879.00
03/11/2005,13:51,1124.50,1125.00,1124.00,1124.00,1298,3086,4384.00
03/11/2005,13:52,1124.00,1124.25,1123.50,1123.75,2080,2250,4330.00
03/11/2005,13:53,1123.75,1124.00,1123.00,1123.75,2550,3914,6464.00
03/11/2005,13:54,1123.75,1124.75,1123.75,1124.25,2080,1652,3732.00
03/11/2005,13:55,1124.50,1125.00,1122.75,1122.75,2161,5886,8047.00
03/11/2005,13:56,1122.75,1123.25,1122.25,1122.75,2554,3191,5745.00
03/11/2005,13:57,1122.75,1123.50,1122.75,1123.25,1266,791,2057.00
03/11/2005,13:58,1123.25,1123.50,1123.00,1123.25,402,912,1314.00
03/11/2005,13:59,1123.25,1123.50,1123.00,1123.25,862,676,1538.00
03/11/2005,14:00,1123.25,1123.50,1123.00,1123.50,949,250,1199.00
03/11/2005,14:01,1123.50,1123.50,1122.50,1122.50,620,2097,2717.00
03/11/2005,14:02,1122.50,1123.00,1121.50,1121.50,1791,6347,8138.00
03/11/2005,14:03,1121.75,1122.00,1121.00,1121.50,1650,2499,4149.00
03/11/2005,14:04,1121.25,1121.75,1121.00,1121.50,2333,1701,4034.00
03/11/2005,14:05,1121.25,1122.00,1121.00,1121.50,1427,3703,5130.00
03/11/2005,14:06,1121.25,1122.50,1121.25,1122.00,1495,439,1934.00
03/11/2005,14:07,1122.25,1122.25,1121.75,1122.00,269,764,1033.00
03/11/2005,14:08,1122.25,1122.50,1122.00,1122.25,530,472,1002.00
03/11/2005,14:09,1122.50,1122.50,1121.75,1122.25,322,1158,1480.00
03/11/2005,14:10,1122.00,1122.50,1122.00,1122.50,360,319,679.00
03/11/2005,14:11,1122.25,1122.50,1122.25,1122.50,102,60,162.00
03/11/2005,14:12,1122.50,1122.50,1122.25,1122.50,70,141,211.00
03/11/2005,14:13,1122.25,1123.25,1122.25,1123.25,2266,879,3145.00
03/11/2005,14:14,1123.25,1123.25,1122.75,1123.00,472,913,1385.00
03/11/2005,14:15,1122.75,1123.25,1122.50,1122.75,685,608,1293.00
03/11/2005,14:16,1122.75,1123.00,1122.50,1122.50,270,800,1070.00
03/11/2005,14:17,1122.50,1122.75,1122.25,1122.75,346,703,1049.00
03/11/2005,14:18,1122.50,1122.75,1122.50,1122.75,563,92,655.00
03/11/2005,14:19,1122.50,1123.00,1122.50,1122.50,286,450,736.00
03/11/2005,14:20,1122.50,1122.50,1122.00,1122.25,645,1012,1657.00
03/11/2005,14:21,1122.00,1122.50,1121.75,1122.25,215,1073,1288.00
03/11/2005,14:22,1122.00,1122.25,1121.50,1122.00,632,1358,1990.00
03/11/2005,14:23,1122.00,1122.25,1121.50,1121.75,153,1654,1807.00
03/11/2005,14:24,1121.75,1122.25,1121.75,1122.00,503,369,872.00
03/11/2005,14:25,1122.00,1122.25,1121.75,1122.25,550,118,668.00
03/11/2005,14:26,1122.25,1122.75,1122.00,1122.75,1185,67,1252.00
03/11/2005,14:27,1122.75,1122.75,1122.25,1122.25,688,1071,1759.00
03/11/2005,14:28,1122.50,1122.50,1122.00,1122.00,193,624,817.00
03/11/2005,14:29,1122.00,1122.50,1122.00,1122.50,877,99,976.00
03/11/2005,14:30,1122.50,1122.75,1122.25,1122.25,733,681,1414.00
03/11/2005,14:31,1122.50,1122.75,1122.25,1122.50,647,352,999.00
03/11/2005,14:32,1122.75,1122.75,1121.75,1121.75,263,2363,2626.00
03/11/2005,14:33,1122.00,1122.25,1121.75,1122.00,471,793,1264.00
03/11/2005,14:34,1122.00,1122.00,1121.75,1121.75,308,480,788.00
03/11/2005,14:35,1121.75,1122.50,1121.50,1122.25,1135,628,1763.00
03/11/2005,14:36,1122.25,1122.75,1122.00,1122.75,1396,413,1809.00
03/11/2005,14:37,1122.75,1122.75,1122.25,1122.50,438,876,1314.00
03/11/2005,14:38,1122.50,1123.00,1122.25,1123.00,979,228,1207.00
03/11/2005,14:39,1123.00,1123.00,1122.50,1123.00,631,422,1053.00
03/11/2005,14:40,1123.00,1123.25,1122.75,1123.00,374,175,549.00
03/11/2005,14:41,1123.25,1123.25,1122.25,1122.25,968,2017,2985.00
03/11/2005,14:42,1122.25,1123.25,1122.25,1123.25,1538,269,1807.00
03/11/2005,14:43,1123.00,1123.25,1123.00,1123.25,43,329,372.00
03/11/2005,14:44,1123.00,1123.25,1122.75,1123.00,300,1202,1502.00
03/11/2005,14:45,1123.00,1123.50,1123.00,1123.50,726,238,964.00
03/11/2005,14:46,1123.50,1123.50,1123.00,1123.25,397,1003,1400.00
03/11/2005,14:47,1123.00,1124.50,1123.00,1124.50,4914,1172,6086.00
03/11/2005,14:48,1124.50,1124.50,1123.75,1124.25,1456,1861,3317.00
03/11/2005,14:49,1124.50,1125.25,1124.25,1124.75,2907,1249,4156.00
03/11/2005,14:50,1124.50,1124.75,1124.25,1124.25,1189,672,1861.00
03/11/2005,14:51,1124.25,1124.50,1124.00,1124.50,1533,1257,2790.00
03/11/2005,14:52,1124.75,1124.75,1124.00,1124.50,1269,399,1668.00
03/11/2005,14:53,1124.50,1124.50,1124.25,1124.25,285,93,378.00
03/11/2005,14:54,1124.25,1124.75,1124.25,1124.50,1276,108,1384.00
03/11/2005,14:55,1124.75,1125.25,1124.50,1124.75,1972,741,2713.00
03/11/2005,14:56,1125.00,1125.25,1124.75,1125.00,1740,401,2141.00
03/11/2005,14:57,1125.00,1125.25,1124.75,1124.75,145,1123,1268.00
03/11/2005,14:58,1124.75,1125.25,1124.75,1125.00,952,1352,2304.00
03/11/2005,14:59,1125.00,1125.25,1124.25,1124.50,978,2062,3040.00
03/11/2005,15:00,1124.25,1124.50,1123.50,1123.50,3663,4923,8586.00
03/11/2005,15:01,1123.50,1124.25,1123.50,1123.75,2387,2795,5182.00
03/11/2005,15:02,1123.75,1124.00,1123.50,1124.00,718,1575,2293.00
03/11/2005,15:03,1123.75,1124.00,1123.00,1123.25,714,3011,3725.00
03/11/2005,15:04,1123.25,1123.25,1122.75,1123.25,714,2870,3584.00
03/11/2005,15:05,1123.25,1123.25,1122.75,1123.00,1113,1148,2261.00
03/11/2005,15:06,1123.00,1123.25,1122.75,1123.00,986,926,1912.00
03/11/2005,15:07,1123.25,1123.50,1123.00,1123.25,752,93,845.00
03/11/2005,15:08,1123.25,1123.50,1123.00,1123.00,84,1575,1659.00
03/11/2005,15:09,1123.25,1123.50,1123.00,1123.50,828,616,1444.00
03/11/2005,15:10,1123.50,1123.50,1123.25,1123.25,593,288,881.00
03/11/2005,15:11,1123.50,1123.75,1123.25,1123.50,1024,357,1381.00
03/11/2005,15:12,1123.75,1123.75,1123.25,1123.75,691,963,1654.00
03/11/2005,15:13,1123.75,1123.75,1123.50,1123.75,469,95,564.00
03/11/2005,15:14,1123.75,1124.00,1123.50,1123.75,1946,1065,3011.00
03/11/2005,15:15,1123.75,1124.00,1123.50,1123.50,2916,2009,4925.00
03/11/2005,15:16,1123.75,1123.75,1123.75,1123.75,4,0,4.00
03/13/2005,17:01,1124.25,1124.25,1124.25,1124.25,202,0,202.00
03/13/2005,17:02,1124.00,1124.25,1123.75,1123.75,79,113,192.00
03/13/2005,17:03,1123.75,1123.75,1123.00,1123.25,38,63,101.00
03/13/2005,17:04,1123.00,1123.50,1122.75,1123.00,54,84,138.00
03/13/2005,17:05,1123.00,1123.00,1123.00,1123.00,0,41,41.00
03/13/2005,17:06,1123.00,1123.00,1123.00,1123.00,0,24,24.00
03/13/2005,17:08,1123.25,1123.25,1123.25,1123.25,4,0,4.00
03/13/2005,17:09,1123.50,1123.75,1123.50,1123.75,11,0,11.00
03/13/2005,17:10,1123.50,1123.50,1123.50,1123.50,0,2,2.00
03/13/2005,17:11,1123.50,1123.50,1123.50,1123.50,0,6,6.00
03/13/2005,17:12,1123.50,1123.50,1123.50,1123.50,0,1,1.00
03/13/2005,17:13,1123.50,1123.75,1123.50,1123.75,13,7,20.00
03/13/2005,17:14,1123.75,1123.75,1123.75,1123.75,3,0,3.00
03/13/2005,17:15,1123.50,1123.50,1123.50,1123.50,0,24,24.00
03/13/2005,17:17,1123.75,1123.75,1123.50,1123.50,2,62,64.00
03/13/2005,17:19,1123.50,1123.75,1123.50,1123.50,1,19,20.00
03/13/2005,17:21,1123.50,1123.50,1123.50,1123.50,0,1,1.00
03/13/2005,17:25,1123.50,1123.50,1123.50,1123.50,0,1,1.00
03/13/2005,17:28,1123.50,1123.50,1123.25,1123.25,0,7,7.00
03/13/2005,17:30,1123.25,1123.50,1123.25,1123.50,1,2,3.00
03/13/2005,17:31,1123.50,1123.50,1123.50,1123.50,6,0,6.00
03/13/2005,17:32,1123.50,1123.50,1123.25,1123.25,1,8,9.00
03/13/2005,17:33,1123.25,1123.25,1123.25,1123.25,0,3,3.00
03/13/2005,17:35,1123.50,1123.50,1123.50,1123.50,1,0,1.00
03/13/2005,17:40,1123.25,1123.25,1123.25,1123.25,0,40,40.00
03/13/2005,17:41,1123.25,1123.50,1123.25,1123.50,6,7,13.00
03/13/2005,17:42,1123.00,1123.50,1123.00,1123.50,9,1,10.00
03/13/2005,17:43,1123.25,1123.25,1123.25,1123.25,0,4,4.00
03/13/2005,17:44,1123.25,1123.25,1123.25,1123.25,0,1,1.00
03/13/2005,17:45,1123.25,1123.50,1123.25,1123.50,11,1,12.00
03/13/2005,17:46,1123.25,1123.25,1123.25,1123.25,0,7,7.00
03/13/2005,17:47,1123.25,1123.25,1123.25,1123.25,0,5,5.00
03/13/2005,17:48,1123.25,1123.50,1123.25,1123.50,77,5,82.00
03/13/2005,17:52,1123.50,1123.50,1123.50,1123.50,11,0,11.00
03/13/2005,17:57,1123.50,1123.75,1123.50,1123.75,9,0,9.00
03/13/2005,18:00,1123.75,1123.75,1123.50,1123.50,2,1,3.00
03/13/2005,18:03,1123.50,1123.50,1123.50,1123.50,0,33,33.00
03/13/2005,18:04,1123.50,1123.50,1123.50,1123.50,0,28,28.00
03/13/2005,18:05,1123.75,1123.75,1123.50,1123.50,1,1,2.00
03/13/2005,18:06,1123.50,1123.50,1123.50,1123.50,0,1,1.00
03/13/2005,18:07,1123.50,1123.50,1123.50,1123.50,0,10,10.00
03/13/2005,18:08,1123.50,1123.50,1123.50,1123.50,0,6,6.00
03/13/2005,18:09,1123.50,1123.50,1123.50,1123.50,0,46,46.00
03/13/2005,18:12,1123.50,1123.50,1123.50,1123.50,0,1,1.00
03/13/2005,18:13,1123.50,1123.50,1123.50,1123.50,0,3,3.00
03/13/2005,18:14,1123.50,1123.50,1123.50,1123.50,0,3,3.00
03/13/2005,18:15,1123.50,1123.50,1123.50,1123.50,0,2,2.00
03/13/2005,18:16,1123.50,1123.50,1123.50,1123.50,0,2,2.00
03/13/2005,18:17,1123.50,1123.50,1123.50,1123.50,0,12,12.00
03/13/2005,18:21,1123.50,1123.50,1123.50,1123.50,0,1,1.00
03/13/2005,18:22,1123.50,1123.50,1123.50,1123.50,0,1,1.00
03/13/2005,18:23,1123.50,1123.50,1123.50,1123.50,0,1,1.00
03/13/2005,18:24,1123.50,1123.50,1123.50,1123.50,0,3,3.00
03/13/2005,18:25,1123.50,1123.50,1123.50,1123.50,0,4,4.00
03/13/2005,18:26,1123.75,1124.25,1123.75,1124.00,329,104,433.00
03/13/2005,18:27,1124.25,1124.25,1124.00,1124.25,39,4,43.00
03/13/2005,18:28,1124.25,1124.25,1124.25,1124.25,57,0,57.00
03/13/2005,18:29,1124.25,1124.25,1124.25,1124.25,109,0,109.00
03/13/2005,18:30,1124.25,1124.75,1124.25,1124.50,159,131,290.00
03/13/2005,18:31,1124.50,1124.50,1124.50,1124.50,33,0,33.00
03/13/2005,18:34,1124.25,1124.50,1124.25,1124.50,2,3,5.00
03/13/2005,18:35,1124.25,1124.25,1124.25,1124.25,0,4,4.00
03/13/2005,18:36,1124.25,1124.25,1124.25,1124.25,0,44,44.00
03/13/2005,18:38,1124.00,1124.00,1124.00,1124.00,0,2,2.00
03/13/2005,18:41,1124.00,1124.00,1124.00,1124.00,0,2,2.00
03/13/2005,18:45,1124.25,1124.25,1124.25,1124.25,127,0,127.00
03/13/2005,18:46,1124.25,1124.25,1124.00,1124.00,5,20,25.00
03/13/2005,18:49,1124.25,1124.25,1124.25,1124.25,20,0,20.00
03/13/2005,18:50,1124.50,1124.75,1124.50,1124.50,162,15,177.00
03/13/2005,18:51,1124.75,1124.75,1124.50,1124.50,1,1,2.00
03/13/2005,18:52,1124.50,1124.75,1124.50,1124.75,8,6,14.00
03/13/2005,18:53,1124.75,1125.00,1124.75,1124.75,7,23,30.00
03/13/2005,18:54,1124.75,1124.75,1124.75,1124.75,0,5,5.00
03/13/2005,18:55,1124.75,1124.75,1124.75,1124.75,0,24,24.00
03/13/2005,18:56,1124.75,1124.75,1124.75,1124.75,0,11,11.00
03/13/2005,18:57,1124.75,1124.75,1124.75,1124.75,0,13,13.00
03/13/2005,18:58,1124.75,1124.75,1124.75,1124.75,0,2,2.00
03/13/2005,18:59,1124.75,1124.75,1124.75,1124.75,0,22,22.00
03/13/2005,19:00,1124.75,1124.75,1124.75,1124.75,0,26,26.00
03/13/2005,19:01,1124.75,1124.75,1124.75,1124.75,0,29,29.00
03/13/2005,19:02,1124.75,1124.75,1124.75,1124.75,0,21,21.00
03/13/2005,19:03,1124.75,1124.75,1124.75,1124.75,0,29,29.00
03/13/2005,19:05,1124.75,1124.75,1124.75,1124.75,0,41,41.00
03/13/2005,19:06,1124.75,1124.75,1124.75,1124.75,0,21,21.00
03/13/2005,19:07,1125.00,1125.00,1124.50,1124.75,8,9,17.00
03/13/2005,19:08,1124.75,1124.75,1124.50,1124.50,4,47,51.00
03/13/2005,19:09,1124.75,1124.75,1124.75,1124.75,5,0,5.00
03/13/2005,19:10,1124.75,1124.75,1124.75,1124.75,4,0,4.00
03/13/2005,19:11,1124.75,1124.75,1124.75,1124.75,10,0,10.00
03/13/2005,19:12,1125.00,1125.00,1125.00,1125.00,10,0,10.00
03/13/2005,19:16,1124.75,1124.75,1124.75,1124.75,0,2,2.00
03/13/2005,19:17,1124.75,1124.75,1124.75,1124.75,0,7,7.00
03/13/2005,19:20,1124.75,1124.75,1124.75,1124.75,0,80,80.00
03/13/2005,19:21,1125.00,1125.00,1125.00,1125.00,12,0,12.00
03/13/2005,19:23,1124.75,1124.75,1124.75,1124.75,0,46,46.00
03/13/2005,19:24,1124.75,1124.75,1124.75,1124.75,0,1,1.00
03/13/2005,19:25,1125.00,1125.00,1125.00,1125.00,1,0,1.00
03/13/2005,19:26,1124.75,1125.00,1124.75,1125.00,1,2,3.00
03/13/2005,19:28,1124.75,1124.75,1124.75,1124.75,0,1,1.00
03/13/2005,19:29,1125.00,1125.00,1125.00,1125.00,5,0,5.00
03/13/2005,19:30,1124.75,1124.75,1124.75,1124.75,0,1,1.00
03/13/2005,19:33,1125.00,1125.00,1125.00,1125.00,2,0,2.00
03/13/2005,19:35,1124.75,1124.75,1124.75,1124.75,0,2,2.00
03/13/2005,19:37,1124.75,1124.75,1124.75,1124.75,0,5,5.00
03/13/2005,19:38,1124.75,1124.75,1124.75,1124.75,0,22,22.00
03/13/2005,19:39,1124.75,1124.75,1124.75,1124.75,0,5,5.00
03/13/2005,19:40,1124.75,1124.75,1124.75,1124.75,0,3,3.00
03/13/2005,19:41,1125.00,1125.25,1125.00,1125.25,60,0,60.00
03/13/2005,19:42,1125.00,1125.00,1125.00,1125.00,0,13,13.00
03/13/2005,19:44,1125.25,1125.25,1124.75,1124.75,1,9,10.00
03/13/2005,19:45,1124.75,1124.75,1124.75,1124.75,0,3,3.00
03/13/2005,19:47,1125.00,1125.00,1125.00,1125.00,14,0,14.00
03/13/2005,19:49,1125.00,1125.00,1125.00,1125.00,5,0,5.00
03/13/2005,19:50,1125.25,1125.25,1125.00,1125.00,96,1,97.00
03/13/2005,19:52,1125.00,1125.00,1125.00,1125.00,0,5,5.00
03/13/2005,19:53,1125.25,1125.50,1125.25,1125.25,10,9,19.00
03/13/2005,19:54,1125.25,1125.25,1125.25,1125.25,0,12,12.00
03/13/2005,19:56,1125.50,1125.75,1125.50,1125.50,277,3,280.00
03/13/2005,19:57,1125.50,1125.75,1125.50,1125.50,15,32,47.00
03/13/2005,19:59,1125.50,1125.50,1125.50,1125.50,0,2,2.00
03/13/2005,20:00,1125.50,1125.50,1125.25,1125.25,0,49,49.00
03/13/2005,20:01,1125.25,1125.25,1125.25,1125.25,0,13,13.00
03/13/2005,20:03,1125.25,1125.25,1125.25,1125.25,0,5,5.00
03/13/2005,20:05,1125.25,1125.25,1125.00,1125.00,0,44,44.00
03/13/2005,20:07,1125.25,1125.25,1125.25,1125.25,25,0,25.00
03/13/2005,20:08,1125.25,1125.25,1125.25,1125.25,10,0,10.00
03/13/2005,20:13,1125.25,1125.25,1125.25,1125.25,2,0,2.00
03/13/2005,20:16,1125.25,1125.25,1125.25,1125.25,26,0,26.00
03/13/2005,20:17,1125.25,1125.25,1125.25,1125.25,5,0,5.00
03/13/2005,20:18,1125.25,1125.25,1125.00,1125.00,1,6,7.00
03/13/2005,20:22,1125.25,1125.25,1125.25,1125.25,1,0,1.00
03/13/2005,20:25,1125.00,1125.00,1125.00,1125.00,0,1,1.00
03/13/2005,20:27,1125.25,1125.25,1125.25,1125.25,20,0,20.00
03/13/2005,20:28,1125.25,1125.25,1125.25,1125.25,2,0,2.00
03/13/2005,20:37,1125.25,1125.25,1125.25,1125.25,3,0,3.00
03/13/2005,20:39,1125.25,1125.25,1125.25,1125.25,1,0,1.00
03/13/2005,20:40,1125.25,1125.25,1125.25,1125.25,3,0,3.00
03/13/2005,20:41,1125.25,1125.25,1125.25,1125.25,1,0,1.00
03/13/2005,20:44,1125.25,1125.25,1125.25,1125.25,1,0,1.00
03/13/2005,20:46,1125.00,1125.00,1125.00,1125.00,0,1,1.00
03/13/2005,20:50,1125.00,1125.00,1125.00,1125.00,0,40,40.00
03/13/2005,20:51,1125.00,1125.00,1125.00,1125.00,0,1,1.00
03/13/2005,20:53,1125.00,1125.00,1125.00,1125.00,0,1,1.00
03/13/2005,20:55,1125.25,1125.50,1125.25,1125.50,56,0,56.00
03/13/2005,20:56,1125.50,1125.50,1125.50,1125.50,75,0,75.00
03/13/2005,20:57,1125.50,1125.50,1125.50,1125.50,12,0,12.00
03/13/2005,20:58,1125.75,1125.75,1125.75,1125.75,1,0,1.00
03/13/2005,21:00,1125.50,1125.50,1125.50,1125.50,0,20,20.00
03/13/2005,21:03,1125.50,1125.50,1125.50,1125.50,0,1,1.00
03/13/2005,21:04,1125.50,1125.50,1125.50,1125.50,0,5,5.00
03/13/2005,21:06,1125.25,1125.25,1125.25,1125.25,0,2,2.00
03/13/2005,21:09,1125.25,1125.25,1125.25,1125.25,0,5,5.00
03/13/2005,21:11,1125.50,1125.50,1125.50,1125.50,1,0,1.00
03/13/2005,21:13,1125.25,1125.25,1125.25,1125.25,0,2,2.00
03/13/2005,21:15,1125.25,1125.25,1125.25,1125.25,0,5,5.00
03/13/2005,21:17,1125.25,1125.25,1125.25,1125.25,0,2,2.00
03/13/2005,21:23,1125.25,1125.25,1125.25,1125.25,0,3,3.00
03/13/2005,21:35,1125.25,1125.25,1125.25,1125.25,0,10,10.00
03/13/2005,21:36,1125.25,1125.25,1125.25,1125.25,0,1,1.00
03/13/2005,21:37,1125.25,1125.25,1125.25,1125.25,0,2,2.00
03/13/2005,21:39,1125.50,1125.50,1125.50,1125.50,1,0,1.00
03/13/2005,21:40,1125.50,1125.50,1125.50,1125.50,1,0,1.00
03/13/2005,21:42,1125.25,1125.25,1125.25,1125.25,0,70,70.00
03/13/2005,21:43,1125.25,1125.25,1125.25,1125.25,0,4,4.00
03/13/2005,21:47,1125.00,1125.00,1125.00,1125.00,0,3,3.00
03/13/2005,21:48,1125.00,1125.00,1125.00,1125.00,0,1,1.00
03/13/2005,21:50,1125.00,1125.00,1125.00,1125.00,0,3,3.00
03/13/2005,21:58,1125.25,1125.25,1125.25,1125.25,100,0,100.00
03/13/2005,22:04,1125.25,1125.25,1125.25,1125.25,1,0,1.00
03/13/2005,22:09,1125.00,1125.00,1125.00,1125.00,0,2,2.00
03/13/2005,22:10,1125.00,1125.00,1125.00,1125.00,0,2,2.00
03/13/2005,22:15,1125.00,1125.00,1125.00,1125.00,0,2,2.00
03/13/2005,22:17,1125.25,1125.25,1125.25,1125.25,20,0,20.00
03/13/2005,22:18,1125.25,1125.25,1125.25,1125.25,12,0,12.00
03/13/2005,22:20,1125.00,1125.00,1125.00,1125.00,0,2,2.00
03/13/2005,22:22,1125.00,1125.00,1125.00,1125.00,0,1,1.00
03/13/2005,22:23,1125.25,1125.25,1125.25,1125.25,1,0,1.00
03/13/2005,22:26,1125.00,1125.00,1125.00,1125.00,0,3,3.00
03/13/2005,22:28,1125.25,1125.25,1125.25,1125.25,6,0,6.00
03/13/2005,22:29,1125.25,1125.25,1125.25,1125.25,2,0,2.00
03/13/2005,22:30,1125.25,1125.25,1125.25,1125.25,4,0,4.00
03/13/2005,22:42,1125.25,1125.25,1125.25,1125.25,1,0,1.00
03/13/2005,22:44,1125.25,1125.25,1125.25,1125.25,9,0,9.00
03/13/2005,22:50,1125.25,1125.25,1125.25,1125.25,1,0,1.00
03/13/2005,22:54,1125.25,1125.25,1125.25,1125.25,3,0,3.00
03/13/2005,22:57,1125.25,1125.25,1125.25,1125.25,5,0,5.00
03/13/2005,23:00,1125.00,1125.00,1125.00,1125.00,0,5,5.00
03/13/2005,23:02,1125.25,1125.50,1125.25,1125.50,2,0,2.00
03/13/2005,23:04,1125.25,1125.25,1125.25,1125.25,0,5,5.00
03/13/2005,23:07,1125.50,1125.50,1125.50,1125.50,1,0,1.00
03/13/2005,23:08,1125.50,1125.50,1125.50,1125.50,5,0,5.00
03/13/2005,23:10,1125.25,1125.25,1125.25,1125.25,0,5,5.00
03/13/2005,23:15,1125.25,1125.25,1125.25,1125.25,0,10,10.00
03/13/2005,23:18,1125.25,1125.25,1125.25,1125.25,0,3,3.00
03/13/2005,23:30,1125.50,1125.50,1125.50,1125.50,10,0,10.00
03/13/2005,23:31,1125.50,1125.50,1125.50,1125.50,30,0,30.00
03/13/2005,23:32,1125.50,1125.50,1125.50,1125.50,24,0,24.00
03/13/2005,23:36,1125.50,1125.50,1125.50,1125.50,11,0,11.00
03/13/2005,23:37,1125.50,1125.50,1125.50,1125.50,5,0,5.00
03/13/2005,23:39,1125.25,1125.25,1125.25,1125.25,0,2,2.00
03/13/2005,23:45,1125.50,1125.50,1125.50,1125.50,6,0,6.00
03/13/2005,23:47,1125.50,1125.50,1125.50,1125.50,4,0,4.00
03/13/2005,23:57,1125.50,1125.50,1125.50,1125.50,1,0,1.00
03/13/2005,23:59,1125.50,1125.50,1125.50,1125.50,2,0,2.00
03/14/2005,00:07,1125.50,1125.50,1125.50,1125.50,5,0,5.00
03/14/2005,00:08,1125.50,1125.50,1125.50,1125.50,30,0,30.00
03/14/2005,00:09,1125.50,1125.50,1125.50,1125.50,16,0,16.00
03/14/2005,00:11,1125.50,1125.75,1125.50,1125.75,7,0,7.00
03/14/2005,00:16,1125.75,1125.75,1125.75,1125.75,41,0,41.00
03/14/2005,00:17,1125.75,1126.00,1125.75,1125.75,14,1,15.00
03/14/2005,00:18,1125.75,1125.75,1125.75,1125.75,0,9,9.00
03/14/2005,00:19,1125.75,1125.75,1125.75,1125.75,0,9,9.00
03/14/2005,00:21,1125.75,1125.75,1125.75,1125.75,0,1,1.00
03/14/2005,00:25,1125.75,1125.75,1125.75,1125.75,0,2,2.00
03/14/2005,00:28,1125.50,1125.50,1125.50,1125.50,0,2,2.00
03/14/2005,00:32,1125.75,1125.75,1125.75,1125.75,1,0,1.00
03/14/2005,00:34,1125.75,1125.75,1125.75,1125.75,1,0,1.00
03/14/2005,00:43,1125.75,1125.75,1125.75,1125.75,5,0,5.00
03/14/2005,00:46,1125.75,1125.75,1125.75,1125.75,3,0,3.00
03/14/2005,00:49,1125.50,1125.50,1125.50,1125.50,0,1,1.00
03/14/2005,00:53,1125.50,1125.50,1125.50,1125.50,0,5,5.00
03/14/2005,00:54,1125.75,1125.75,1125.75,1125.75,2,0,2.00
03/14/2005,00:56,1125.50,1125.50,1125.25,1125.25,0,191,191.00
03/14/2005,00:58,1125.25,1125.25,1125.25,1125.25,0,2,2.00
03/14/2005,00:59,1125.25,1125.25,1125.25,1125.25,0,1,1.00
03/14/2005,01:00,1125.25,1125.25,1125.25,1125.25,0,5,5.00
03/14/2005,01:03,1125.25,1125.25,1125.00,1125.00,0,15,15.00
03/14/2005,01:05,1125.00,1125.00,1125.00,1125.00,0,3,3.00
03/14/2005,01:06,1125.25,1125.25,1125.25,1125.25,1,0,1.00
03/14/2005,01:08,1125.25,1125.50,1125.25,1125.50,10,0,10.00
03/14/2005,01:13,1125.25,1125.25,1125.25,1125.25,0,7,7.00
03/14/2005,01:14,1125.25,1125.25,1125.25,1125.25,0,3,3.00
03/14/2005,01:16,1125.00,1125.00,1125.00,1125.00,0,5,5.00
03/14/2005,01:20,1125.00,1125.00,1125.00,1125.00,0,2,2.00
03/14/2005,01:25,1125.25,1125.25,1125.25,1125.25,1,0,1.00
03/14/2005,01:29,1125.25,1125.25,1124.75,1125.00,18,59,77.00
03/14/2005,01:30,1125.00,1125.00,1125.00,1125.00,4,0,4.00
03/14/2005,01:31,1124.75,1124.75,1124.75,1124.75,0,1,1.00
03/14/2005,01:33,1125.00,1125.00,1125.00,1125.00,4,0,4.00
03/14/2005,01:34,1125.00,1125.00,1125.00,1125.00,1,0,1.00
03/14/2005,01:35,1125.00,1125.00,1125.00,1125.00,22,0,22.00
03/14/2005,01:36,1125.00,1125.00,1125.00,1125.00,4,0,4.00
03/14/2005,01:37,1125.00,1125.00,1125.00,1125.00,1,0,1.00
03/14/2005,01:40,1125.00,1125.00,1125.00,1125.00,18,0,18.00
03/14/2005,01:41,1125.00,1125.00,1125.00,1125.00,2,0,2.00
03/14/2005,01:42,1125.00,1125.00,1125.00,1125.00,1,0,1.00
03/14/2005,01:43,1125.00,1125.00,1125.00,1125.00,1,0,1.00
03/14/2005,01:45,1124.75,1124.75,1124.75,1124.75,0,1,1.00
03/14/2005,01:46,1125.00,1125.00,1125.00,1125.00,10,0,10.00
03/14/2005,01:47,1124.75,1124.75,1124.75,1124.75,0,20,20.00
03/14/2005,01:50,1125.00,1125.00,1124.75,1125.00,45,15,60.00
03/14/2005,01:51,1125.00,1125.00,1124.75,1124.75,1,15,16.00
03/14/2005,01:52,1124.75,1124.75,1124.75,1124.75,0,28,28.00
03/14/2005,01:53,1124.50,1124.50,1124.25,1124.50,22,89,111.00
03/14/2005,01:54,1124.50,1124.50,1124.50,1124.50,1,0,1.00
03/14/2005,01:55,1124.50,1124.50,1124.50,1124.50,15,0,15.00
03/14/2005,01:56,1124.50,1124.50,1124.50,1124.50,6,0,6.00
03/14/2005,01:57,1124.50,1124.50,1124.50,1124.50,17,0,17.00
03/14/2005,01:58,1124.25,1124.25,1124.25,1124.25,0,217,217.00
03/14/2005,01:59,1124.00,1124.00,1123.75,1124.00,12,170,182.00
03/14/2005,02:00,1124.00,1124.25,1124.00,1124.00,147,67,214.00
03/14/2005,02:01,1124.00,1124.00,1124.00,1124.00,0,116,116.00
03/14/2005,02:02,1124.00,1124.50,1124.00,1124.25,52,30,82.00
03/14/2005,02:03,1124.25,1124.25,1124.25,1124.25,0,144,144.00
03/14/2005,02:04,1124.25,1124.50,1124.25,1124.25,1,28,29.00
03/14/2005,02:05,1124.50,1124.50,1124.50,1124.50,31,0,31.00
03/14/2005,02:06,1124.50,1125.25,1124.50,1125.00,204,1,205.00
03/14/2005,02:07,1125.25,1125.25,1125.25,1125.25,62,0,62.00
03/14/2005,02:08,1125.25,1125.25,1125.25,1125.25,24,0,24.00
03/14/2005,02:09,1125.50,1125.50,1125.50,1125.50,81,0,81.00
03/14/2005,02:10,1125.25,1125.50,1125.25,1125.50,65,1,66.00
03/14/2005,02:11,1125.50,1126.00,1125.50,1125.75,89,40,129.00
03/14/2005,02:12,1126.00,1126.00,1126.00,1126.00,16,0,16.00
03/14/2005,02:13,1125.75,1125.75,1125.75,1125.75,0,1,1.00
03/14/2005,02:14,1125.75,1125.75,1125.75,1125.75,0,23,23.00
03/14/2005,02:15,1125.75,1126.00,1125.75,1125.75,5,72,77.00
03/14/2005,02:16,1125.75,1125.75,1125.75,1125.75,0,8,8.00
03/14/2005,02:17,1126.00,1126.00,1125.75,1125.75,25,18,43.00
03/14/2005,02:18,1125.75,1126.00,1125.75,1126.00,12,162,174.00
03/14/2005,02:19,1125.75,1125.75,1125.75,1125.75,0,25,25.00
03/14/2005,02:20,1125.75,1125.75,1125.50,1125.50,0,60,60.00
03/14/2005,02:21,1125.50,1125.50,1124.25,1124.75,87,440,527.00
03/14/2005,02:22,1125.00,1125.00,1124.75,1124.75,218,5,223.00
03/14/2005,02:23,1124.75,1124.75,1124.75,1124.75,0,22,22.00
03/14/2005,02:24,1125.00,1125.00,1125.00,1125.00,5,0,5.00
03/14/2005,02:25,1125.00,1125.00,1125.00,1125.00,80,0,80.00
03/14/2005,02:28,1124.75,1124.75,1124.25,1124.75,149,206,355.00
03/14/2005,02:29,1124.75,1124.75,1124.50,1124.75,78,18,96.00
03/14/2005,02:30,1124.50,1124.50,1124.50,1124.50,0,44,44.00
03/14/2005,02:31,1124.50,1124.50,1124.25,1124.25,0,92,92.00
03/14/2005,02:32,1124.25,1124.25,1124.25,1124.25,0,93,93.00
03/14/2005,02:33,1124.25,1124.25,1124.25,1124.25,0,16,16.00
03/14/2005,02:34,1124.25,1124.25,1124.00,1124.25,1,7,8.00
03/14/2005,02:35,1124.25,1124.25,1124.25,1124.25,24,0,24.00
03/14/2005,02:36,1124.25,1124.25,1124.25,1124.25,63,0,63.00
03/14/2005,02:37,1124.25,1124.25,1124.00,1124.00,34,65,99.00
03/14/2005,02:39,1124.25,1124.25,1124.25,1124.25,1,0,1.00
03/14/2005,02:40,1124.00,1124.00,1123.50,1123.75,31,86,117.00
03/14/2005,02:41,1124.00,1124.00,1123.50,1123.50,2,311,313.00
03/14/2005,02:42,1123.50,1123.75,1123.50,1123.75,18,10,28.00
03/14/2005,02:43,1124.00,1124.00,1123.50,1123.50,20,34,54.00
03/14/2005,02:44,1123.75,1123.75,1123.50,1123.75,36,1,37.00
03/14/2005,02:45,1124.00,1124.00,1124.00,1124.00,3,0,3.00
03/14/2005,02:46,1124.00,1124.00,1124.00,1124.00,2,0,2.00
03/14/2005,02:47,1124.00,1124.00,1124.00,1124.00,26,0,26.00
03/14/2005,02:48,1124.00,1124.00,1124.00,1124.00,23,0,23.00
03/14/2005,02:49,1124.25,1124.25,1124.25,1124.25,30,0,30.00
03/14/2005,02:50,1124.00,1124.00,1124.00,1124.00,0,1,1.00
03/14/2005,02:51,1124.25,1124.25,1124.25,1124.25,5,0,5.00
03/14/2005,02:52,1124.00,1124.00,1124.00,1124.00,0,46,46.00
03/14/2005,02:53,1124.25,1124.25,1124.00,1124.00,50,2,52.00
03/14/2005,02:54,1124.00,1124.00,1123.75,1124.00,29,30,59.00
03/14/2005,02:55,1124.00,1124.00,1123.75,1124.00,175,1,176.00
03/14/2005,02:56,1124.00,1124.25,1124.00,1124.25,154,1,155.00
03/14/2005,02:57,1124.00,1124.00,1123.75,1124.00,68,363,431.00
03/14/2005,02:58,1123.75,1124.00,1123.50,1123.75,75,93,168.00
03/14/2005,02:59,1123.75,1123.75,1123.50,1123.50,4,37,41.00
03/14/2005,03:00,1123.50,1123.75,1123.50,1123.75,40,2,42.00
03/14/2005,03:01,1123.75,1123.75,1123.75,1123.75,8,0,8.00
03/14/2005,03:02,1123.75,1123.75,1123.75,1123.75,46,0,46.00
03/14/2005,03:03,1123.75,1124.00,1123.75,1124.00,5,0,5.00
03/14/2005,03:05,1123.75,1123.75,1123.75,1123.75,0,1,1.00
03/14/2005,03:06,1124.00,1124.00,1124.00,1124.00,25,0,25.00
03/14/2005,03:07,1123.75,1123.75,1123.75,1123.75,0,18,18.00
03/14/2005,03:08,1123.75,1123.75,1123.75,1123.75,0,45,45.00
03/14/2005,03:10,1123.75,1124.00,1123.75,1123.75,3,60,63.00
03/14/2005,03:12,1124.00,1124.00,1123.75,1123.75,14,51,65.00
03/14/2005,03:13,1124.00,1124.00,1123.75,1123.75,2,1,3.00
03/14/2005,03:15,1124.00,1124.00,1124.00,1124.00,1,0,1.00
03/14/2005,03:16,1124.00,1124.00,1124.00,1124.00,34,0,34.00
03/14/2005,03:17,1124.00,1124.25,1124.00,1124.25,71,0,71.00
03/14/2005,03:18,1124.25,1124.50,1124.25,1124.50,42,0,42.00
03/14/2005,03:21,1124.50,1124.75,1124.50,1124.75,79,0,79.00
03/14/2005,03:23,1124.75,1125.00,1124.75,1124.75,59,31,90.00
03/14/2005,03:24,1124.75,1124.75,1124.75,1124.75,0,18,18.00
03/14/2005,03:26,1124.50,1124.50,1124.50,1124.50,0,29,29.00
03/14/2005,03:27,1124.50,1124.50,1124.50,1124.50,0,8,8.00
03/14/2005,03:28,1124.50,1124.50,1124.50,1124.50,0,1,1.00
03/14/2005,03:30,1124.75,1124.75,1124.75,1124.75,16,0,16.00
03/14/2005,03:31,1124.75,1124.75,1124.75,1124.75,1,0,1.00
03/14/2005,03:33,1125.00,1125.00,1125.00,1125.00,27,0,27.00
03/14/2005,03:34,1125.00,1125.00,1125.00,1125.00,3,0,3.00
03/14/2005,03:35,1125.25,1125.25,1125.25,1125.25,47,0,47.00
03/14/2005,03:36,1125.25,1125.25,1125.25,1125.25,13,0,13.00
03/14/2005,03:37,1125.00,1125.00,1125.00,1125.00,0,1,1.00
03/14/2005,03:38,1125.00,1125.00,1125.00,1125.00,0,111,111.00
03/14/2005,03:39,1125.00,1125.25,1125.00,1125.00,2,2,4.00
03/14/2005,03:42,1125.00,1125.00,1125.00,1125.00,0,24,24.00
03/14/2005,03:43,1125.00,1125.00,1125.00,1125.00,0,20,20.00
03/14/2005,03:44,1125.00,1125.00,1125.00,1125.00,0,12,12.00
03/14/2005,03:46,1124.75,1125.00,1124.75,1124.75,43,6,49.00
03/14/2005,03:47,1125.00,1125.00,1125.00,1125.00,1,0,1.00
03/14/2005,03:48,1125.00,1125.00,1125.00,1125.00,17,0,17.00
03/14/2005,03:49,1125.00,1125.00,1125.00,1125.00,21,0,21.00
03/14/2005,03:50,1125.00,1125.00,1125.00,1125.00,6,0,6.00
03/14/2005,03:51,1125.00,1125.00,1125.00,1125.00,9,0,9.00
03/14/2005,03:53,1125.00,1125.00,1125.00,1125.00,6,0,6.00
03/14/2005,03:54,1125.00,1125.00,1125.00,1125.00,13,0,13.00
03/14/2005,03:55,1125.00,1125.00,1125.00,1125.00,6,0,6.00
03/14/2005,03:59,1124.75,1124.75,1124.75,1124.75,0,1,1.00
03/14/2005,04:01,1124.50,1124.75,1124.50,1124.75,1,1,2.00
03/14/2005,04:02,1124.75,1124.75,1124.75,1124.75,1,0,1.00
03/14/2005,04:03,1124.75,1124.75,1124.75,1124.75,1,0,1.00
03/14/2005,04:04,1124.75,1124.75,1124.75,1124.75,6,0,6.00
03/14/2005,04:05,1124.75,1125.00,1124.75,1125.00,7,0,7.00
03/14/2005,04:06,1125.00,1125.00,1125.00,1125.00,27,0,27.00
03/14/2005,04:13,1125.00,1125.00,1125.00,1125.00,50,0,50.00
03/14/2005,04:14,1125.00,1125.00,1125.00,1125.00,23,0,23.00
03/14/2005,04:15,1125.00,1125.00,1125.00,1125.00,5,0,5.00
03/14/2005,04:20,1124.75,1125.00,1124.75,1125.00,1,25,26.00
03/14/2005,04:21,1125.00,1125.00,1125.00,1125.00,31,0,31.00
03/14/2005,04:22,1125.00,1125.00,1125.00,1125.00,13,0,13.00
03/14/2005,04:24,1125.00,1125.00,1125.00,1125.00,1,0,1.00
03/14/2005,04:25,1125.00,1125.00,1125.00,1125.00,25,0,25.00
03/14/2005,04:26,1124.75,1124.75,1124.75,1124.75,0,10,10.00
03/14/2005,04:27,1124.75,1124.75,1124.75,1124.75,0,8,8.00
03/14/2005,04:30,1124.75,1124.75,1124.75,1124.75,0,30,30.00
03/14/2005,04:32,1125.00,1125.00,1125.00,1125.00,2,0,2.00
03/14/2005,04:33,1125.00,1125.00,1125.00,1125.00,60,0,60.00
03/14/2005,04:34,1125.00,1125.00,1125.00,1125.00,55,0,55.00
03/14/2005,04:35,1125.00,1125.00,1125.00,1125.00,3,0,3.00
03/14/2005,04:36,1125.00,1125.00,1125.00,1125.00,18,0,18.00
03/14/2005,04:40,1125.00,1125.00,1125.00,1125.00,2,0,2.00
03/14/2005,04:44,1125.00,1125.25,1125.00,1125.00,45,63,108.00
03/14/2005,04:45,1125.00,1125.00,1125.00,1125.00,0,3,3.00
03/14/2005,04:49,1125.25,1125.25,1125.25,1125.25,3,0,3.00
03/14/2005,04:51,1125.25,1125.25,1125.25,1125.25,1,0,1.00
03/14/2005,04:53,1125.00,1125.00,1125.00,1125.00,0,1,1.00
03/14/2005,04:54,1125.00,1125.00,1125.00,1125.00,0,80,80.00
03/14/2005,04:55,1125.00,1125.00,1125.00,1125.00,0,4,4.00
03/14/2005,04:56,1125.00,1125.00,1125.00,1125.00,0,7,7.00
03/14/2005,04:59,1125.00,1125.25,1125.00,1125.25,1,2,3.00
03/14/2005,05:00,1125.00,1125.00,1125.00,1125.00,0,1,1.00
03/14/2005,05:01,1125.00,1125.00,1124.75,1125.00,10,47,57.00
03/14/2005,05:03,1125.00,1125.00,1125.00,1125.00,1,0,1.00
03/14/2005,05:05,1125.00,1125.00,1125.00,1125.00,16,0,16.00
03/14/2005,05:06,1125.25,1125.25,1125.25,1125.25,2,0,2.00
03/14/2005,05:07,1125.00,1125.00,1125.00,1125.00,0,1,1.00
03/14/2005,05:08,1125.25,1125.25,1125.25,1125.25,1,0,1.00
03/14/2005,05:10,1125.00,1125.00,1125.00,1125.00,0,1,1.00
03/14/2005,05:14,1125.00,1125.00,1125.00,1125.00,0,2,2.00
03/14/2005,05:15,1125.00,1125.00,1125.00,1125.00,0,1,1.00
03/14/2005,05:18,1125.00,1125.00,1125.00,1125.00,0,27,27.00
03/14/2005,05:19,1125.00,1125.00,1124.75,1124.75,0,13,13.00
03/14/2005,05:22,1125.00,1125.00,1125.00,1125.00,2,0,2.00
03/14/2005,05:23,1125.00,1125.00,1125.00,1125.00,2,0,2.00
03/14/2005,05:24,1125.00,1125.00,1125.00,1125.00,14,0,14.00
03/14/2005,05:26,1124.75,1124.75,1124.75,1124.75,0,1,1.00
03/14/2005,05:27,1124.75,1124.75,1124.75,1124.75,0,1,1.00
03/14/2005,05:31,1125.00,1125.00,1125.00,1125.00,1,0,1.00
03/14/2005,05:33,1124.75,1124.75,1124.75,1124.75,0,1,1.00
03/14/2005,05:35,1125.00,1125.00,1125.00,1125.00,2,0,2.00
03/14/2005,05:36,1125.00,1125.00,1124.75,1125.00,33,14,47.00
03/14/2005,05:37,1125.00,1125.00,1125.00,1125.00,10,0,10.00
03/14/2005,05:40,1125.00,1125.00,1124.75,1125.00,57,1,58.00
03/14/2005,05:42,1125.00,1125.00,1125.00,1125.00,1,0,1.00
03/14/2005,05:43,1124.75,1124.75,1124.75,1124.75,0,78,78.00
03/14/2005,05:44,1124.50,1124.75,1124.50,1124.75,60,30,90.00
03/14/2005,05:45,1124.75,1124.75,1124.75,1124.75,10,0,10.00
03/14/2005,05:47,1124.75,1124.75,1124.75,1124.75,1,0,1.00
03/14/2005,05:48,1125.00,1125.00,1125.00,1125.00,3,0,3.00
03/14/2005,05:49,1125.00,1125.00,1125.00,1125.00,12,0,12.00
03/14/2005,05:50,1125.00,1125.00,1125.00,1125.00,4,0,4.00
03/14/2005,05:51,1125.00,1125.00,1125.00,1125.00,2,0,2.00
03/14/2005,05:52,1125.00,1125.00,1124.75,1124.75,7,6,13.00
03/14/2005,05:54,1125.00,1125.00,1125.00,1125.00,2,0,2.00
03/14/2005,05:56,1125.00,1125.00,1124.75,1124.75,2,11,13.00
03/14/2005,05:57,1124.75,1124.75,1124.75,1124.75,0,2,2.00
03/14/2005,05:58,1124.75,1124.75,1124.50,1124.50,0,25,25.00
03/14/2005,06:00,1124.50,1124.75,1124.50,1124.75,1,1,2.00
03/14/2005,06:01,1124.75,1124.75,1124.75,1124.75,61,0,61.00
03/14/2005,06:02,1124.75,1124.75,1124.75,1124.75,62,0,62.00
03/14/2005,06:04,1124.75,1124.75,1124.75,1124.75,1,0,1.00
03/14/2005,06:05,1125.00,1125.00,1124.50,1124.50,1,56,57.00
03/14/2005,06:06,1124.75,1125.00,1124.75,1125.00,173,0,173.00
03/14/2005,06:07,1125.00,1125.00,1125.00,1125.00,3,0,3.00
03/14/2005,06:08,1125.00,1125.00,1125.00,1125.00,3,0,3.00
03/14/2005,06:09,1125.00,1125.25,1125.00,1125.00,5,51,56.00
03/14/2005,06:10,1125.00,1125.00,1125.00,1125.00,0,14,14.00
03/14/2005,06:11,1125.00,1125.00,1125.00,1125.00,0,1,1.00
03/14/2005,06:12,1125.00,1125.25,1125.00,1125.00,18,62,80.00
03/14/2005,06:13,1125.00,1125.00,1124.75,1124.75,0,67,67.00
03/14/2005,06:14,1124.75,1124.75,1124.50,1124.50,0,6,6.00
03/14/2005,06:15,1124.50,1124.75,1124.50,1124.75,2,4,6.00
03/14/2005,06:16,1124.75,1124.75,1124.75,1124.75,4,0,4.00
03/14/2005,06:17,1124.75,1124.75,1124.75,1124.75,5,0,5.00
03/14/2005,06:19,1124.75,1124.75,1124.50,1124.50,2,1,3.00
03/14/2005,06:20,1124.75,1124.75,1124.75,1124.75,1,0,1.00
03/14/2005,06:21,1124.50,1124.50,1124.25,1124.50,10,73,83.00
03/14/2005,06:22,1124.25,1124.50,1124.00,1124.25,12,88,100.00
03/14/2005,06:23,1124.25,1124.25,1124.00,1124.25,2,4,6.00
03/14/2005,06:24,1124.00,1124.00,1124.00,1124.00,0,15,15.00
03/14/2005,06:25,1124.00,1124.00,1123.75,1124.00,80,116,196.00
03/14/2005,06:26,1124.00,1124.25,1124.00,1124.25,142,5,147.00
03/14/2005,06:27,1124.25,1124.25,1124.25,1124.25,15,0,15.00
03/14/2005,06:28,1124.50,1124.50,1124.50,1124.50,100,0,100.00
03/14/2005,06:29,1124.25,1124.25,1124.25,1124.25,0,1,1.00
03/14/2005,06:31,1124.50,1124.50,1124.25,1124.25,2,5,7.00
03/14/2005,06:32,1124.25,1124.25,1124.00,1124.00,0,66,66.00
03/14/2005,06:33,1124.00,1124.25,1123.75,1124.00,75,121,196.00
03/14/2005,06:34,1123.75,1124.00,1123.75,1124.00,49,21,70.00
03/14/2005,06:35,1124.25,1124.50,1124.25,1124.50,147,0,147.00
03/14/2005,06:36,1124.50,1124.50,1124.50,1124.50,46,0,46.00
03/14/2005,06:37,1124.50,1124.75,1124.50,1124.50,30,52,82.00
03/14/2005,06:38,1124.50,1124.50,1124.50,1124.50,0,1,1.00
03/14/2005,06:39,1124.50,1124.50,1124.50,1124.50,0,16,16.00
03/14/2005,06:41,1124.25,1124.50,1124.25,1124.50,6,11,17.00
03/14/2005,06:42,1124.50,1124.50,1124.50,1124.50,106,0,106.00
03/14/2005,06:43,1124.50,1124.50,1124.50,1124.50,21,0,21.00
03/14/2005,06:44,1124.50,1124.50,1124.50,1124.50,5,0,5.00
03/14/2005,06:45,1124.50,1124.75,1124.50,1124.50,10,6,16.00
03/14/2005,06:47,1124.50,1124.75,1124.50,1124.75,57,3,60.00
03/14/2005,06:48,1124.75,1124.75,1124.25,1124.25,37,86,123.00
03/14/2005,06:49,1124.25,1124.25,1124.25,1124.25,0,12,12.00
03/14/2005,06:50,1124.25,1124.25,1124.25,1124.25,0,36,36.00
03/14/2005,06:51,1124.25,1124.25,1124.00,1124.00,0,91,91.00
03/14/2005,06:52,1124.25,1124.25,1124.25,1124.25,10,0,10.00
03/14/2005,06:53,1124.00,1124.00,1124.00,1124.00,0,12,12.00
03/14/2005,06:54,1124.00,1124.00,1124.00,1124.00,0,3,3.00
03/14/2005,06:56,1124.25,1124.25,1124.25,1124.25,5,0,5.00
03/14/2005,06:57,1124.00,1124.25,1124.00,1124.25,34,16,50.00
03/14/2005,06:58,1124.25,1124.25,1124.25,1124.25,22,0,22.00
03/14/2005,06:59,1124.25,1124.25,1124.00,1124.00,5,20,25.00
03/14/2005,07:00,1124.00,1124.00,1124.00,1124.00,0,1,1.00
03/14/2005,07:01,1124.00,1124.25,1124.00,1124.25,15,5,20.00
03/14/2005,07:02,1124.25,1124.50,1124.25,1124.50,47,0,47.00
03/14/2005,07:03,1124.50,1124.75,1124.25,1124.50,225,6,231.00
03/14/2005,07:04,1124.50,1124.50,1124.50,1124.50,23,0,23.00
03/14/2005,07:05,1124.75,1124.75,1124.75,1124.75,1,0,1.00
03/14/2005,07:06,1124.75,1125.00,1124.75,1125.00,209,0,209.00
03/14/2005,07:07,1125.00,1125.25,1125.00,1125.25,27,4,31.00
03/14/2005,07:08,1125.00,1125.75,1125.00,1125.75,389,10,399.00
03/14/2005,07:09,1125.50,1125.75,1125.50,1125.50,4,3,7.00
03/14/2005,07:10,1125.50,1125.75,1125.50,1125.75,50,6,56.00
03/14/2005,07:11,1125.50,1125.50,1125.50,1125.50,0,7,7.00
03/14/2005,07:12,1125.75,1125.75,1125.50,1125.50,5,119,124.00
03/14/2005,07:13,1125.25,1125.25,1125.00,1125.00,0,87,87.00
03/14/2005,07:14,1125.00,1125.00,1124.75,1125.00,48,70,118.00
03/14/2005,07:16,1125.25,1125.25,1125.00,1125.00,38,1,39.00
03/14/2005,07:17,1125.00,1125.00,1125.00,1125.00,0,92,92.00
03/14/2005,07:18,1125.00,1125.25,1125.00,1125.25,32,116,148.00
03/14/2005,07:19,1125.00,1125.25,1125.00,1125.25,83,1,84.00
03/14/2005,07:20,1125.25,1125.25,1125.25,1125.25,70,0,70.00
03/14/2005,07:21,1125.00,1125.25,1125.00,1125.25,147,191,338.00
03/14/2005,07:22,1125.50,1125.50,1125.25,1125.25,7,5,12.00
03/14/2005,07:23,1125.50,1125.50,1125.50,1125.50,165,0,165.00
03/14/2005,07:24,1125.50,1125.75,1125.50,1125.75,56,0,56.00
03/14/2005,07:25,1125.75,1126.00,1125.75,1125.75,244,2,246.00
03/14/2005,07:26,1125.75,1126.00,1125.50,1125.50,298,273,571.00
03/14/2005,07:27,1125.75,1126.00,1125.75,1126.00,197,0,197.00
03/14/2005,07:28,1126.00,1126.25,1125.75,1126.00,98,201,299.00
03/14/2005,07:29,1126.00,1126.50,1125.75,1126.25,204,109,313.00
03/14/2005,07:30,1126.25,1126.25,1126.00,1126.00,1,133,134.00
03/14/2005,07:31,1126.25,1126.25,1126.00,1126.25,15,1,16.00
03/14/2005,07:32,1126.25,1126.25,1126.00,1126.25,20,29,49.00
03/14/2005,07:33,1126.00,1126.75,1126.00,1126.75,733,117,850.00
03/14/2005,07:34,1126.50,1126.75,1126.25,1126.25,4,392,396.00
03/14/2005,07:35,1126.25,1126.25,1126.25,1126.25,0,5,5.00
03/14/2005,07:36,1126.25,1126.25,1126.25,1126.25,0,295,295.00
03/14/2005,07:37,1126.25,1126.50,1126.25,1126.25,1,56,57.00
03/14/2005,07:38,1126.25,1126.50,1126.25,1126.50,8,137,145.00
03/14/2005,07:39,1126.25,1126.25,1126.25,1126.25,0,17,17.00
03/14/2005,07:40,1126.25,1126.50,1126.25,1126.50,84,5,89.00
03/14/2005,07:41,1126.50,1126.75,1126.25,1126.75,776,16,792.00
03/14/2005,07:42,1126.50,1126.75,1126.50,1126.75,19,2,21.00
03/14/2005,07:43,1126.75,1126.75,1126.50,1126.50,23,2,25.00
03/14/2005,07:44,1126.50,1126.50,1126.00,1126.25,204,405,609.00
03/14/2005,07:45,1126.25,1126.25,1126.00,1126.25,88,3,91.00
03/14/2005,07:46,1126.25,1127.00,1126.25,1126.75,673,186,859.00
03/14/2005,07:47,1126.75,1126.75,1126.50,1126.75,289,4,293.00
03/14/2005,07:48,1126.75,1126.75,1126.50,1126.50,143,14,157.00
03/14/2005,07:49,1126.50,1126.75,1126.50,1126.50,19,14,33.00
03/14/2005,07:50,1126.50,1127.00,1126.50,1126.75,84,13,97.00
03/14/2005,07:51,1126.75,1126.75,1125.75,1125.75,10,932,942.00
03/14/2005,07:52,1125.75,1126.75,1125.75,1126.75,949,443,1392.00
03/14/2005,07:53,1126.75,1126.75,1126.25,1126.25,216,133,349.00
03/14/2005,07:54,1126.50,1126.50,1126.25,1126.25,2,100,102.00
03/14/2005,07:55,1126.25,1126.50,1126.00,1126.00,1,85,86.00
03/14/2005,07:56,1126.25,1126.25,1126.00,1126.25,11,2,13.00
03/14/2005,07:57,1126.25,1126.25,1126.00,1126.25,35,1,36.00
03/14/2005,07:58,1126.50,1126.50,1126.25,1126.50,40,11,51.00
03/14/2005,07:59,1126.50,1126.50,1126.50,1126.50,190,0,190.00
03/14/2005,08:00,1126.50,1126.75,1126.50,1126.50,11,151,162.00
03/14/2005,08:01,1126.75,1126.75,1126.50,1126.50,11,21,32.00
03/14/2005,08:02,1126.75,1126.75,1126.25,1126.50,59,119,178.00
03/14/2005,08:03,1126.50,1126.75,1126.50,1126.50,35,38,73.00
03/14/2005,08:04,1126.50,1126.50,1126.50,1126.50,0,11,11.00
03/14/2005,08:05,1126.50,1126.50,1126.25,1126.25,32,53,85.00
03/14/2005,08:06,1126.25,1126.50,1126.25,1126.50,20,23,43.00
03/14/2005,08:07,1126.50,1126.50,1126.25,1126.25,52,287,339.00
03/14/2005,08:08,1126.25,1126.25,1126.25,1126.25,0,19,19.00
03/14/2005,08:09,1126.00,1126.00,1126.00,1126.00,0,102,102.00
03/14/2005,08:10,1125.75,1126.00,1125.75,1126.00,26,1,27.00
03/14/2005,08:11,1126.00,1126.00,1125.75,1125.75,2,6,8.00
03/14/2005,08:12,1125.75,1125.75,1125.50,1125.50,0,573,573.00
03/14/2005,08:13,1125.50,1125.75,1125.50,1125.50,36,63,99.00
03/14/2005,08:14,1125.75,1125.75,1125.50,1125.75,19,52,71.00
03/14/2005,08:15,1125.75,1125.75,1125.75,1125.75,36,0,36.00
03/14/2005,08:16,1125.75,1125.75,1125.50,1125.50,7,461,468.00
03/14/2005,08:17,1125.50,1125.75,1125.50,1125.75,1,4,5.00
03/14/2005,08:18,1125.75,1125.75,1125.50,1125.75,9,3,12.00
03/14/2005,08:19,1125.75,1125.75,1125.50,1125.50,15,2,17.00
03/14/2005,08:20,1125.75,1125.75,1125.75,1125.75,17,0,17.00
03/14/2005,08:21,1125.75,1125.75,1125.75,1125.75,70,0,70.00
03/14/2005,08:22,1125.75,1125.75,1125.50,1125.50,36,51,87.00
03/14/2005,08:23,1125.50,1125.50,1124.75,1125.00,83,893,976.00
03/14/2005,08:24,1124.75,1125.00,1124.75,1125.00,303,53,356.00
03/14/2005,08:25,1124.75,1125.25,1124.75,1125.25,181,111,292.00
03/14/2005,08:26,1125.00,1125.25,1125.00,1125.25,45,14,59.00
03/14/2005,08:27,1125.25,1125.25,1125.00,1125.00,183,73,256.00
03/14/2005,08:28,1125.00,1125.25,1124.75,1125.25,28,37,65.00
03/14/2005,08:29,1125.25,1125.50,1125.00,1125.50,429,167,596.00
03/14/2005,08:30,1125.50,1125.75,1125.25,1125.50,703,409,1112.00
03/14/2005,08:31,1125.75,1126.50,1125.25,1126.25,2659,2008,4667.00
03/14/2005,08:32,1126.25,1126.50,1125.75,1125.75,1184,1132,2316.00
03/14/2005,08:33,1125.75,1126.75,1125.75,1126.50,1434,1174,2608.00
03/14/2005,08:34,1126.50,1126.75,1126.00,1126.50,1130,805,1935.00
03/14/2005,08:35,1126.25,1126.75,1126.00,1126.00,734,1333,2067.00
03/14/2005,08:36,1126.25,1126.75,1126.00,1126.00,1284,962,2246.00
03/14/2005,08:37,1126.25,1126.75,1126.00,1126.50,2097,867,2964.00
03/14/2005,08:38,1126.50,1126.75,1126.00,1126.25,119,965,1084.00
03/14/2005,08:39,1126.00,1126.50,1126.00,1126.25,2133,292,2425.00
03/14/2005,08:40,1126.25,1126.75,1126.25,1126.25,529,863,1392.00
03/14/2005,08:41,1126.25,1126.25,1125.75,1125.75,333,2425,2758.00
03/14/2005,08:42,1125.75,1126.50,1125.75,1126.00,2032,1096,3128.00
03/14/2005,08:43,1126.00,1126.25,1125.75,1126.25,407,505,912.00
03/14/2005,08:44,1126.25,1126.75,1126.00,1126.25,1003,521,1524.00
03/14/2005,08:45,1126.25,1126.50,1125.50,1125.75,667,2244,2911.00
03/14/2005,08:46,1125.50,1126.00,1125.25,1125.75,612,2093,2705.00
03/14/2005,08:47,1125.50,1126.00,1125.50,1125.75,247,605,852.00
03/14/2005,08:48,1125.75,1126.00,1125.50,1126.00,840,323,1163.00
03/14/2005,08:49,1125.75,1126.00,1125.25,1125.25,287,1490,1777.00
03/14/2005,08:50,1125.25,1125.50,1125.00,1125.25,1232,2360,3592.00
03/14/2005,08:51,1125.00,1125.50,1124.75,1125.00,527,821,1348.00
03/14/2005,08:52,1125.25,1126.00,1125.25,1126.00,2416,1083,3499.00
03/14/2005,08:53,1126.00,1126.25,1125.75,1126.00,442,630,1072.00
03/14/2005,08:54,1126.00,1126.25,1125.75,1125.75,92,384,476.00
03/14/2005,08:55,1125.75,1126.00,1125.00,1125.75,1168,1852,3020.00
03/14/2005,08:56,1125.75,1125.75,1125.50,1125.75,623,158,781.00
03/14/2005,08:57,1125.75,1126.25,1125.75,1126.00,1351,156,1507.00
03/14/2005,08:58,1126.25,1126.25,1125.75,1125.75,268,634,902.00
03/14/2005,08:59,1125.75,1126.00,1125.00,1125.25,223,1253,1476.00
03/14/2005,09:00,1125.25,1125.25,1124.75,1124.75,136,1245,1381.00
03/14/2005,09:01,1124.75,1125.25,1124.50,1125.00,1859,1537,3396.00
03/14/2005,09:02,1125.00,1125.00,1124.75,1124.75,500,123,623.00
03/14/2005,09:03,1125.00,1125.00,1124.25,1124.50,524,1580,2104.00
03/14/2005,09:04,1124.50,1125.00,1124.25,1124.75,767,857,1624.00
03/14/2005,09:05,1124.75,1126.00,1124.75,1125.75,2534,931,3465.00
03/14/2005,09:06,1125.50,1125.75,1125.25,1125.50,594,1678,2272.00
03/14/2005,09:07,1125.25,1125.50,1125.00,1125.00,599,1556,2155.00
03/14/2005,09:08,1125.25,1125.25,1124.75,1125.25,681,218,899.00
03/14/2005,09:09,1125.25,1125.25,1124.75,1125.00,359,623,982.00
03/14/2005,09:10,1125.00,1125.75,1125.00,1125.50,1501,297,1798.00
03/14/2005,09:11,1125.50,1126.00,1125.25,1125.50,1662,1078,2740.00
03/14/2005,09:12,1125.50,1126.25,1125.50,1126.00,1680,230,1910.00
03/14/2005,09:13,1126.00,1126.25,1124.75,1125.00,683,2126,2809.00
03/14/2005,09:14,1125.00,1125.50,1125.00,1125.25,447,126,573.00
03/14/2005,09:15,1125.25,1125.25,1124.50,1125.00,643,2809,3452.00
03/14/2005,09:16,1125.00,1125.50,1124.50,1125.50,4621,806,5427.00
03/14/2005,09:17,1125.50,1126.00,1125.25,1125.75,824,904,1728.00
03/14/2005,09:18,1125.50,1125.75,1125.25,1125.25,586,480,1066.00
03/14/2005,09:19,1125.25,1126.25,1125.25,1126.00,3508,274,3782.00
03/14/2005,09:20,1126.00,1126.25,1125.75,1126.25,977,811,1788.00
03/14/2005,09:21,1126.25,1126.25,1125.75,1126.00,662,389,1051.00
03/14/2005,09:22,1126.00,1126.00,1125.50,1125.50,350,1354,1704.00
03/14/2005,09:23,1125.75,1126.00,1125.50,1125.50,560,365,925.00
03/14/2005,09:24,1125.50,1125.75,1125.25,1125.50,389,347,736.00
03/14/2005,09:25,1125.50,1125.75,1124.75,1125.00,187,2718,2905.00
03/14/2005,09:26,1124.75,1125.25,1124.75,1125.25,1399,2069,3468.00
03/14/2005,09:27,1125.25,1125.75,1125.00,1125.50,1701,452,2153.00
03/14/2005,09:28,1125.50,1125.75,1125.25,1125.75,1119,230,1349.00
03/14/2005,09:29,1125.50,1126.00,1125.50,1126.00,734,413,1147.00
03/14/2005,09:30,1125.75,1126.25,1125.75,1126.00,1180,669,1849.00
03/14/2005,09:31,1126.00,1127.25,1126.00,1126.75,8243,2354,10597.00
03/14/2005,09:32,1126.75,1127.25,1126.50,1127.00,4790,910,5700.00
03/14/2005,09:33,1127.25,1128.25,1127.00,1127.25,7978,3680,11658.00
03/14/2005,09:34,1127.50,1127.50,1127.00,1127.50,1037,838,1875.00
03/14/2005,09:35,1127.50,1127.50,1127.25,1127.25,1400,491,1891.00
03/14/2005,09:36,1127.25,1127.25,1126.75,1127.00,150,1823,1973.00
03/14/2005,09:37,1127.25,1127.25,1127.00,1127.25,188,665,853.00
03/14/2005,09:38,1127.25,1127.50,1127.00,1127.25,1095,454,1549.00
03/14/2005,09:39,1127.00,1127.50,1127.00,1127.25,602,258,860.00
03/14/2005,09:40,1127.25,1128.00,1127.25,1128.00,1110,231,1341.00
03/14/2005,09:41,1128.00,1128.00,1127.25,1127.25,236,1734,1970.00
03/14/2005,09:42,1127.50,1127.50,1127.00,1127.25,82,551,633.00
03/14/2005,09:43,1127.25,1127.25,1126.75,1126.75,271,1444,1715.00
03/14/2005,09:44,1126.75,1127.00,1126.75,1127.00,113,118,231.00
03/14/2005,09:45,1126.75,1127.00,1125.75,1126.00,692,5239,5931.00
03/14/2005,09:46,1126.00,1126.00,1125.25,1125.75,1578,2143,3721.00
03/14/2005,09:47,1125.50,1125.75,1125.25,1125.50,236,823,1059.00
03/14/2005,09:48,1125.50,1125.75,1125.25,1125.50,221,462,683.00
03/14/2005,09:49,1125.50,1126.00,1125.25,1125.75,932,241,1173.00
03/14/2005,09:50,1125.75,1126.00,1125.50,1125.50,708,512,1220.00
03/14/2005,09:51,1125.75,1125.75,1125.25,1125.50,527,1694,2221.00
03/14/2005,09:52,1125.50,1126.00,1125.50,1125.75,1006,1084,2090.00
03/14/2005,09:53,1125.75,1126.25,1125.75,1126.25,1731,147,1878.00
03/14/2005,09:54,1126.25,1126.25,1125.75,1125.75,39,1242,1281.00
03/14/2005,09:55,1125.75,1126.25,1125.75,1126.25,2007,594,2601.00
03/14/2005,09:56,1126.00,1126.50,1126.00,1126.50,886,88,974.00
03/14/2005,09:57,1126.25,1126.75,1126.25,1126.75,1454,311,1765.00
03/14/2005,09:58,1126.50,1126.75,1126.25,1126.75,1579,1421,3000.00
03/14/2005,09:59,1126.75,1127.00,1126.50,1126.50,840,266,1106.00
03/14/2005,10:00,1126.75,1126.75,1126.00,1126.50,1077,725,1802.00
03/14/2005,10:01,1126.75,1127.25,1126.50,1127.25,1954,422,2376.00
03/14/2005,10:02,1127.25,1127.75,1127.25,1127.75,3186,2144,5330.00
03/14/2005,10:03,1127.75,1128.00,1127.25,1127.50,1699,1974,3673.00
03/14/2005,10:04,1127.50,1127.50,1127.00,1127.00,91,1261,1352.00
03/14/2005,10:05,1127.25,1127.50,1127.00,1127.25,384,109,493.00
03/14/2005,10:06,1127.25,1127.50,1126.75,1126.75,180,902,1082.00
03/14/2005,10:07,1126.75,1127.00,1126.75,1126.75,200,128,328.00
03/14/2005,10:08,1127.00,1127.00,1126.25,1126.25,185,1186,1371.00
03/14/2005,10:09,1126.25,1126.75,1126.25,1126.75,811,753,1564.00
03/14/2005,10:10,1126.75,1126.75,1126.50,1126.75,86,63,149.00
03/14/2005,10:11,1126.75,1126.75,1126.00,1126.25,204,1415,1619.00
03/14/2005,10:12,1126.25,1126.75,1126.00,1126.75,1088,742,1830.00
03/14/2005,10:13,1126.75,1126.75,1126.50,1126.75,735,19,754.00
03/14/2005,10:14,1126.50,1127.00,1126.00,1126.00,350,1281,1631.00
03/14/2005,10:15,1126.25,1126.25,1126.00,1126.25,85,737,822.00
03/14/2005,10:16,1126.25,1126.25,1125.50,1126.00,1027,1967,2994.00
03/14/2005,10:17,1126.00,1126.25,1125.75,1126.25,1337,302,1639.00
03/14/2005,10:18,1126.00,1126.25,1125.75,1126.00,417,773,1190.00
03/14/2005,10:19,1125.75,1126.00,1125.50,1126.00,92,1748,1840.00
03/14/2005,10:20,1125.75,1126.75,1125.75,1126.75,2013,865,2878.00
03/14/2005,10:21,1126.50,1127.00,1126.25,1126.25,363,934,1297.00
03/14/2005,10:22,1126.25,1126.50,1125.75,1125.75,18,967,985.00
03/14/2005,10:23,1126.00,1126.00,1125.75,1126.00,698,2,700.00
03/14/2005,10:24,1126.25,1126.75,1125.75,1126.25,494,596,1090.00
03/14/2005,10:25,1126.25,1126.50,1126.00,1126.25,187,19,206.00
03/14/2005,10:26,1126.50,1126.75,1126.25,1126.75,189,255,444.00
03/14/2005,10:27,1126.50,1126.75,1126.25,1126.25,9,220,229.00
03/14/2005,10:28,1126.25,1126.75,1126.25,1126.75,178,70,248.00
03/14/2005,10:29,1126.75,1127.00,1126.25,1126.75,954,133,1087.00
03/14/2005,10:30,1126.75,1127.00,1126.50,1126.75,28,96,124.00
03/14/2005,10:31,1126.50,1126.75,1125.75,1126.00,144,1553,1697.00
03/14/2005,10:32,1126.00,1126.50,1126.00,1126.25,361,259,620.00
03/14/2005,10:33,1126.25,1126.50,1126.00,1126.25,142,154,296.00
03/14/2005,10:34,1126.25,1126.50,1126.00,1126.00,178,46,224.00
03/14/2005,10:35,1126.00,1126.00,1125.50,1126.00,170,995,1165.00
03/14/2005,10:36,1126.00,1126.50,1125.75,1126.00,705,690,1395.00
03/14/2005,10:37,1125.75,1126.00,1125.50,1125.75,60,358,418.00
03/14/2005,10:38,1125.75,1126.00,1125.50,1125.75,373,101,474.00
03/14/2005,10:39,1125.75,1126.00,1125.50,1126.00,821,396,1217.00
03/14/2005,10:40,1126.00,1126.00,1125.50,1125.75,603,596,1199.00
03/14/2005,10:41,1125.50,1126.00,1125.25,1125.50,329,951,1280.00
03/14/2005,10:42,1125.25,1125.50,1125.25,1125.25,370,121,491.00
03/14/2005,10:43,1125.50,1126.25,1125.25,1126.25,1672,977,2649.00
03/14/2005,10:44,1126.25,1126.50,1126.00,1126.00,680,834,1514.00
03/14/2005,10:45,1126.25,1126.25,1126.00,1126.00,13,260,273.00
03/14/2005,10:46,1126.00,1126.25,1125.50,1125.75,253,683,936.00
03/14/2005,10:47,1125.75,1126.25,1125.75,1126.25,468,35,503.00
03/14/2005,10:48,1126.25,1126.50,1125.75,1126.00,261,603,864.00
03/14/2005,10:49,1126.00,1126.25,1126.00,1126.25,120,116,236.00
03/14/2005,10:50,1126.25,1126.25,1126.00,1126.25,96,20,116.00
03/14/2005,10:51,1126.25,1126.75,1126.25,1126.50,681,118,799.00
03/14/2005,10:52,1126.25,1126.50,1126.25,1126.50,266,167,433.00
03/14/2005,10:53,1126.50,1126.50,1126.25,1126.25,230,17,247.00
03/14/2005,10:54,1126.50,1127.00,1126.25,1127.00,1072,382,1454.00
03/14/2005,10:55,1127.00,1127.25,1126.75,1126.75,874,400,1274.00
03/14/2005,10:56,1126.75,1126.75,1126.25,1126.50,348,874,1222.00
03/14/2005,10:57,1126.50,1126.75,1126.25,1126.50,291,436,727.00
03/14/2005,10:58,1126.25,1126.50,1126.25,1126.50,163,11,174.00
03/14/2005,10:59,1126.50,1126.50,1126.25,1126.50,559,3,562.00
03/14/2005,11:00,1126.50,1126.50,1126.25,1126.25,14,267,281.00
03/14/2005,11:01,1126.25,1127.00,1126.25,1127.00,1093,32,1125.00
03/14/2005,11:02,1127.00,1127.00,1126.75,1126.75,203,35,238.00
03/14/2005,11:03,1127.00,1127.00,1126.50,1126.50,19,185,204.00
03/14/2005,11:04,1126.75,1126.75,1126.50,1126.75,39,72,111.00
03/14/2005,11:05,1126.50,1126.75,1126.50,1126.50,4,73,77.00
03/14/2005,11:06,1126.75,1127.00,1126.75,1127.00,654,19,673.00
03/14/2005,11:07,1127.00,1127.00,1126.75,1126.75,118,274,392.00
03/14/2005,11:08,1126.75,1127.00,1126.75,1126.75,102,208,310.00
03/14/2005,11:09,1126.75,1127.50,1126.75,1127.00,2437,364,2801.00
03/14/2005,11:10,1127.25,1127.50,1127.00,1127.25,441,282,723.00
03/14/2005,11:11,1127.00,1127.50,1127.00,1127.25,710,197,907.00
03/14/2005,11:12,1127.25,1127.25,1127.00,1127.00,66,19,85.00
03/14/2005,11:13,1127.00,1127.25,1126.75,1127.00,360,767,1127.00
03/14/2005,11:14,1127.00,1127.25,1127.00,1127.25,108,44,152.00
03/14/2005,11:15,1127.25,1127.25,1126.75,1126.75,337,563,900.00
03/14/2005,11:16,1127.00,1127.25,1126.75,1127.00,198,110,308.00
03/14/2005,11:17,1127.00,1127.00,1126.75,1126.75,13,467,480.00
03/14/2005,11:18,1126.75,1127.00,1126.75,1126.75,5,471,476.00
03/14/2005,11:19,1126.75,1127.25,1126.75,1127.00,377,84,461.00
03/14/2005,11:20,1127.00,1127.25,1127.00,1127.00,8,106,114.00
03/14/2005,11:21,1127.00,1127.25,1126.75,1126.75,1,334,335.00
03/14/2005,11:22,1126.75,1127.00,1126.75,1127.00,110,54,164.00
03/14/2005,11:23,1127.00,1127.25,1127.00,1127.00,37,53,90.00
03/14/2005,11:24,1127.00,1127.25,1127.00,1127.25,3,33,36.00
03/14/2005,11:25,1127.00,1127.25,1127.00,1127.00,71,110,181.00
03/14/2005,11:26,1127.25,1127.75,1127.00,1127.25,2345,1324,3669.00
03/14/2005,11:27,1127.00,1127.25,1127.00,1127.00,208,129,337.00
03/14/2005,11:28,1127.00,1127.25,1126.75,1127.00,133,365,498.00
03/14/2005,11:29,1127.00,1127.25,1126.50,1126.50,39,825,864.00
03/14/2005,11:30,1126.50,1126.75,1125.75,1126.00,492,1753,2245.00
03/14/2005,11:31,1126.00,1126.00,1125.50,1125.75,786,741,1527.00
03/14/2005,11:32,1126.00,1126.25,1125.75,1126.25,376,153,529.00
03/14/2005,11:33,1126.00,1126.25,1126.00,1126.25,110,177,287.00
03/14/2005,11:34,1126.25,1126.50,1126.25,1126.50,320,230,550.00
03/14/2005,11:35,1126.25,1126.50,1126.25,1126.25,40,225,265.00
03/14/2005,11:36,1126.25,1126.25,1125.75,1126.00,46,481,527.00
03/14/2005,11:37,1125.75,1126.00,1125.75,1126.00,61,9,70.00
03/14/2005,11:38,1126.00,1126.00,1125.25,1125.25,39,1344,1383.00
03/14/2005,11:39,1125.25,1125.50,1125.00,1125.25,519,1726,2245.00
03/14/2005,11:40,1125.25,1125.25,1125.00,1125.25,323,87,410.00
03/14/2005,11:41,1125.25,1125.25,1125.00,1125.25,217,342,559.00
03/14/2005,11:42,1125.25,1126.00,1125.00,1126.00,1243,107,1350.00
03/14/2005,11:43,1126.00,1126.25,1125.50,1125.75,113,322,435.00
03/14/2005,11:44,1125.75,1125.75,1125.50,1125.75,36,35,71.00
03/14/2005,11:45,1125.75,1126.00,1125.50,1126.00,632,344,976.00
03/14/2005,11:46,1126.00,1126.00,1125.50,1125.75,20,178,198.00
03/14/2005,11:47,1125.75,1125.75,1125.50,1125.75,314,25,339.00
03/14/2005,11:48,1125.75,1125.75,1125.25,1125.25,174,597,771.00
03/14/2005,11:49,1125.25,1125.50,1125.25,1125.25,47,739,786.00
03/14/2005,11:50,1125.50,1125.50,1125.25,1125.50,41,19,60.00
03/14/2005,11:51,1125.25,1126.00,1125.25,1125.75,564,34,598.00
03/14/2005,11:52,1126.00,1126.50,1125.75,1126.50,1947,244,2191.00
03/14/2005,11:53,1126.50,1126.75,1126.25,1126.25,673,424,1097.00
03/14/2005,11:54,1126.25,1126.50,1126.25,1126.50,111,104,215.00
03/14/2005,11:55,1126.25,1126.50,1126.25,1126.50,803,12,815.00
03/14/2005,11:56,1126.25,1126.75,1126.25,1126.75,238,403,641.00
03/14/2005,11:57,1126.50,1126.75,1126.50,1126.50,4,103,107.00
03/14/2005,11:58,1126.50,1126.50,1126.25,1126.25,5,214,219.00
03/14/2005,11:59,1126.50,1126.50,1126.25,1126.25,9,31,40.00
03/14/2005,12:00,1126.25,1126.50,1125.25,1125.50,84,2569,2653.00
03/14/2005,12:01,1125.25,1125.50,1125.00,1125.00,550,1214,1764.00
03/14/2005,12:02,1125.25,1125.75,1125.25,1125.50,479,64,543.00
03/14/2005,12:03,1125.75,1125.75,1125.50,1125.50,194,3,197.00
03/14/2005,12:04,1125.50,1125.50,1125.25,1125.25,7,563,570.00
03/14/2005,12:05,1125.50,1125.50,1125.25,1125.50,16,63,79.00
03/14/2005,12:06,1125.25,1125.50,1125.25,1125.25,5,10,15.00
03/14/2005,12:07,1125.50,1125.50,1125.25,1125.50,7,12,19.00
03/14/2005,12:08,1125.50,1125.50,1125.25,1125.50,24,37,61.00
03/14/2005,12:09,1125.25,1125.50,1125.00,1125.00,2,421,423.00
03/14/2005,12:10,1125.00,1125.50,1125.00,1125.25,117,162,279.00
03/14/2005,12:11,1125.25,1125.25,1124.75,1125.00,58,1284,1342.00
03/14/2005,12:12,1125.00,1125.25,1124.75,1125.25,272,114,386.00
03/14/2005,12:13,1125.00,1125.50,1125.00,1125.50,362,13,375.00
03/14/2005,12:14,1125.50,1125.50,1125.00,1125.50,234,182,416.00
03/14/2005,12:15,1125.25,1125.25,1125.25,1125.25,0,249,249.00
03/14/2005,12:16,1125.50,1125.50,1125.00,1125.25,123,156,279.00
03/14/2005,12:17,1125.25,1126.25,1125.25,1126.00,2981,381,3362.00
03/14/2005,12:18,1126.25,1126.25,1125.75,1125.75,48,627,675.00
03/14/2005,12:19,1126.00,1126.00,1125.75,1125.75,416,10,426.00
03/14/2005,12:20,1126.00,1126.00,1124.75,1125.00,31,1947,1978.00
03/14/2005,12:21,1125.00,1125.00,1124.25,1124.75,737,1586,2323.00
03/14/2005,12:22,1124.75,1125.00,1124.25,1124.50,448,963,1411.00
03/14/2005,12:23,1124.50,1124.75,1124.25,1124.50,715,702,1417.00
03/14/2005,12:24,1124.25,1124.50,1124.00,1124.00,725,1315,2040.00
03/14/2005,12:25,1124.00,1124.25,1123.75,1124.00,410,999,1409.00
03/14/2005,12:26,1124.00,1124.25,1123.75,1124.00,772,371,1143.00
03/14/2005,12:27,1124.00,1124.25,1123.50,1124.00,871,1806,2677.00
03/14/2005,12:28,1124.00,1124.00,1123.25,1123.75,1275,1863,3138.00
03/14/2005,12:29,1123.75,1124.00,1123.50,1123.75,887,555,1442.00
03/14/2005,12:30,1124.00,1124.00,1123.25,1123.50,430,607,1037.00
03/14/2005,12:31,1123.50,1123.75,1123.50,1123.50,30,1548,1578.00
03/14/2005,12:32,1123.50,1123.75,1123.50,1123.75,190,426,616.00
03/14/2005,12:33,1123.50,1123.75,1123.00,1123.00,448,2119,2567.00
03/14/2005,12:34,1123.00,1123.50,1123.00,1123.25,1015,330,1345.00
03/14/2005,12:35,1123.50,1123.75,1122.50,1122.75,1498,3295,4793.00
03/14/2005,12:36,1122.75,1123.00,1122.25,1122.75,3632,1550,5182.00
03/14/2005,12:37,1123.00,1123.75,1122.50,1123.50,4018,1580,5598.00
03/14/2005,12:38,1123.75,1123.75,1123.00,1123.50,1177,714,1891.00
03/14/2005,12:39,1123.25,1124.25,1123.25,1124.00,2521,583,3104.00
03/14/2005,12:40,1124.00,1124.00,1123.75,1124.00,117,134,251.00
03/14/2005,12:41,1123.75,1124.25,1123.75,1124.25,1383,266,1649.00
03/14/2005,12:42,1124.00,1124.25,1123.50,1123.75,162,1115,1277.00
03/14/2005,12:43,1124.00,1124.25,1123.75,1124.25,584,525,1109.00
03/14/2005,12:44,1124.25,1124.25,1123.75,1124.00,239,310,549.00
03/14/2005,12:45,1124.00,1124.00,1123.75,1124.00,132,64,196.00
03/14/2005,12:46,1123.75,1124.00,1123.75,1124.00,37,38,75.00
03/14/2005,12:47,1123.75,1124.50,1123.50,1124.50,803,371,1174.00
03/14/2005,12:48,1124.50,1124.50,1124.00,1124.25,696,380,1076.00
03/14/2005,12:49,1124.00,1124.25,1124.00,1124.25,146,40,186.00
03/14/2005,12:50,1124.25,1124.25,1124.00,1124.00,68,18,86.00
03/14/2005,12:51,1124.00,1124.50,1124.00,1124.25,157,25,182.00
03/14/2005,12:52,1124.25,1124.25,1124.00,1124.25,92,80,172.00
03/14/2005,12:53,1124.00,1124.25,1124.00,1124.00,32,169,201.00
03/14/2005,12:54,1124.00,1124.25,1123.75,1124.00,9,385,394.00
03/14/2005,12:55,1123.75,1123.75,1123.50,1123.50,8,495,503.00
03/14/2005,12:56,1123.50,1123.75,1123.50,1123.50,65,108,173.00
03/14/2005,12:57,1123.50,1123.75,1123.25,1123.75,909,485,1394.00
03/14/2005,12:58,1123.75,1123.75,1123.50,1123.75,259,15,274.00
03/14/2005,12:59,1123.50,1123.75,1123.25,1123.75,235,1101,1336.00
03/14/2005,13:00,1123.50,1124.25,1123.50,1124.25,885,412,1297.00
03/14/2005,13:01,1124.00,1124.25,1124.00,1124.25,886,48,934.00
03/14/2005,13:02,1124.25,1124.25,1124.00,1124.00,712,111,823.00
03/14/2005,13:03,1124.00,1124.50,1124.00,1124.50,1340,62,1402.00
03/14/2005,13:04,1124.50,1125.00,1124.25,1125.00,1314,380,1694.00
03/14/2005,13:05,1125.00,1125.00,1124.75,1124.75,45,524,569.00
03/14/2005,13:06,1124.75,1125.25,1124.75,1125.00,1237,766,2003.00
03/14/2005,13:07,1124.75,1125.00,1124.75,1124.75,27,697,724.00
03/14/2005,13:08,1124.75,1125.25,1124.75,1125.25,764,147,911.00
03/14/2005,13:09,1125.00,1125.25,1125.00,1125.25,1008,75,1083.00
03/14/2005,13:10,1125.25,1125.25,1125.00,1125.25,112,27,139.00
03/14/2005,13:11,1125.00,1125.25,1124.25,1124.50,575,1204,1779.00
03/14/2005,13:12,1124.50,1125.00,1124.50,1124.75,1026,344,1370.00
03/14/2005,13:13,1124.75,1125.00,1124.75,1124.75,16,300,316.00
03/14/2005,13:14,1124.75,1124.75,1124.50,1124.50,65,105,170.00
03/14/2005,13:15,1124.50,1124.50,1124.00,1124.50,515,1510,2025.00
03/14/2005,13:16,1124.50,1124.50,1124.00,1124.25,528,847,1375.00
03/14/2005,13:17,1124.25,1124.25,1124.00,1124.00,129,17,146.00
03/14/2005,13:18,1124.25,1124.25,1124.00,1124.25,10,51,61.00
03/14/2005,13:19,1124.25,1124.25,1124.00,1124.00,52,76,128.00
03/14/2005,13:20,1124.25,1124.25,1123.75,1124.00,1128,1046,2174.00
03/14/2005,13:21,1124.00,1124.25,1123.75,1123.75,214,365,579.00
03/14/2005,13:22,1124.00,1124.00,1123.75,1124.00,44,94,138.00
03/14/2005,13:23,1123.75,1124.25,1123.75,1124.25,387,112,499.00
03/14/2005,13:24,1124.25,1124.25,1124.00,1124.00,124,38,162.00
03/14/2005,13:25,1124.00,1124.25,1124.00,1124.00,35,107,142.00
03/14/2005,13:26,1124.00,1124.25,1124.00,1124.25,6,145,151.00
03/14/2005,13:27,1124.00,1124.25,1124.00,1124.00,18,217,235.00
03/14/2005,13:28,1124.00,1124.00,1123.25,1123.25,106,2448,2554.00
03/14/2005,13:29,1123.50,1123.50,1123.25,1123.25,143,41,184.00
03/14/2005,13:30,1123.50,1123.50,1123.25,1123.25,140,101,241.00
03/14/2005,13:31,1123.25,1123.50,1122.50,1122.75,723,2709,3432.00
03/14/2005,13:32,1123.00,1123.00,1122.75,1123.00,83,252,335.00
03/14/2005,13:33,1123.00,1123.50,1122.75,1123.50,902,29,931.00
03/14/2005,13:34,1123.50,1123.50,1123.25,1123.25,139,76,215.00
03/14/2005,13:35,1123.50,1123.50,1123.25,1123.25,52,14,66.00
03/14/2005,13:36,1123.25,1124.25,1123.25,1124.25,4963,220,5183.00
03/14/2005,13:37,1124.25,1124.50,1124.00,1124.25,172,351,523.00
03/14/2005,13:38,1124.25,1124.25,1124.00,1124.00,98,135,233.00
03/14/2005,13:39,1124.25,1124.25,1124.00,1124.25,35,89,124.00
03/14/2005,13:40,1124.00,1124.25,1124.00,1124.25,92,1268,1360.00
03/14/2005,13:41,1124.00,1124.25,1124.00,1124.25,37,47,84.00
03/14/2005,13:42,1124.00,1124.25,1123.75,1123.75,124,661,785.00
03/14/2005,13:43,1124.00,1124.00,1123.75,1123.75,43,18,61.00
03/14/2005,13:44,1123.75,1124.00,1123.75,1124.00,15,96,111.00
03/14/2005,13:45,1123.75,1124.00,1123.75,1124.00,699,114,813.00
03/14/2005,13:46,1124.00,1124.75,1124.00,1124.75,2819,84,2903.00
03/14/2005,13:47,1124.75,1125.00,1124.50,1125.00,802,59,861.00
03/14/2005,13:48,1125.00,1125.25,1124.25,1124.50,1817,1456,3273.00
03/14/2005,13:49,1124.25,1124.50,1124.25,1124.25,125,345,470.00
03/14/2005,13:50,1124.25,1124.50,1124.25,1124.25,15,538,553.00
03/14/2005,13:51,1124.25,1124.50,1124.25,1124.50,2343,411,2754.00
03/14/2005,13:52,1124.25,1124.50,1124.25,1124.25,11,75,86.00
03/14/2005,13:53,1124.25,1124.50,1124.00,1124.50,757,386,1143.00
03/14/2005,13:54,1124.50,1124.50,1124.00,1124.25,653,201,854.00
03/14/2005,13:55,1124.25,1124.50,1124.00,1124.25,68,197,265.00
03/14/2005,13:56,1124.50,1124.50,1124.25,1124.25,15,102,117.00
03/14/2005,13:57,1124.25,1124.50,1124.25,1124.50,692,75,767.00
03/14/2005,13:58,1124.50,1124.75,1124.50,1124.50,48,28,76.00
03/14/2005,13:59,1124.50,1124.75,1124.50,1124.50,63,12,75.00
03/14/2005,14:00,1124.50,1125.00,1124.50,1124.75,1357,78,1435.00
03/14/2005,14:01,1124.75,1125.00,1124.75,1124.75,74,77,151.00
03/14/2005,14:02,1125.00,1125.25,1124.75,1125.00,1270,510,1780.00
03/14/2005,14:03,1125.25,1126.00,1125.00,1126.00,4262,410,4672.00
03/14/2005,14:04,1125.75,1126.00,1125.50,1125.75,697,1353,2050.00
03/14/2005,14:05,1125.75,1126.00,1125.50,1126.00,485,86,571.00
03/14/2005,14:06,1125.75,1125.75,1125.50,1125.50,122,274,396.00
03/14/2005,14:07,1125.50,1125.75,1125.50,1125.50,40,157,197.00
03/14/2005,14:08,1125.50,1125.50,1125.25,1125.50,28,966,994.00
03/14/2005,14:09,1125.25,1125.50,1125.25,1125.25,269,249,518.00
03/14/2005,14:10,1125.25,1125.50,1125.25,1125.25,13,323,336.00
03/14/2005,14:11,1125.25,1125.50,1125.25,1125.50,50,53,103.00
03/14/2005,14:12,1125.50,1125.75,1125.25,1125.50,867,162,1029.00
03/14/2005,14:13,1125.50,1125.50,1125.00,1125.25,1301,580,1881.00
03/14/2005,14:14,1125.25,1125.25,1124.75,1125.25,515,444,959.00
03/14/2005,14:15,1125.00,1126.25,1125.00,1126.25,2486,265,2751.00
03/14/2005,14:16,1126.25,1126.50,1126.00,1126.00,1536,532,2068.00
03/14/2005,14:17,1126.00,1126.25,1125.75,1125.75,251,511,762.00
03/14/2005,14:18,1125.75,1126.50,1125.75,1126.25,853,33,886.00
03/14/2005,14:19,1126.25,1126.50,1126.00,1126.50,1478,1519,2997.00
03/14/2005,14:20,1126.25,1126.75,1126.25,1126.25,2059,2451,4510.00
03/14/2005,14:21,1126.25,1126.75,1126.25,1126.50,1395,221,1616.00
03/14/2005,14:22,1126.25,1126.50,1126.25,1126.25,149,66,215.00
03/14/2005,14:23,1126.25,1126.50,1126.25,1126.25,33,121,154.00
03/14/2005,14:24,1126.25,1126.50,1126.00,1126.25,56,463,519.00
03/14/2005,14:25,1126.00,1126.75,1126.00,1126.50,1347,657,2004.00
03/14/2005,14:26,1126.50,1127.50,1126.50,1127.50,4262,688,4950.00
03/14/2005,14:27,1127.25,1127.75,1127.25,1127.50,1647,853,2500.00
03/14/2005,14:28,1127.50,1127.75,1127.25,1127.50,401,779,1180.00
03/14/2005,14:29,1127.50,1127.75,1127.25,1127.75,1223,845,2068.00
03/14/2005,14:30,1127.50,1128.75,1127.50,1128.75,4580,338,4918.00
03/14/2005,14:31,1128.50,1129.25,1128.50,1129.00,5116,808,5924.00
03/14/2005,14:32,1129.00,1129.75,1129.00,1129.75,5983,1323,7306.00
03/14/2005,14:33,1129.50,1129.75,1129.00,1129.50,616,1672,2288.00
03/14/2005,14:34,1129.25,1129.50,1129.00,1129.25,188,1256,1444.00
03/14/2005,14:35,1129.00,1129.25,1128.50,1128.75,755,1264,2019.00
03/14/2005,14:36,1128.75,1129.00,1128.50,1129.00,595,317,912.00
03/14/2005,14:37,1128.75,1129.00,1128.75,1129.00,368,314,682.00
03/14/2005,14:38,1128.75,1129.00,1128.50,1129.00,318,720,1038.00
03/14/2005,14:39,1128.75,1129.00,1128.75,1129.00,67,488,555.00
03/14/2005,14:40,1129.00,1129.00,1128.50,1128.75,69,270,339.00
03/14/2005,14:41,1128.50,1129.00,1128.50,1128.50,894,371,1265.00
03/14/2005,14:42,1128.50,1128.75,1128.50,1128.50,297,175,472.00
03/14/2005,14:43,1128.50,1128.75,1128.00,1128.00,809,2145,2954.00
03/14/2005,14:44,1128.00,1128.25,1128.00,1128.00,788,251,1039.00
03/14/2005,14:45,1128.00,1128.25,1127.75,1127.75,398,1098,1496.00
03/14/2005,14:46,1128.00,1128.25,1127.75,1128.00,1335,200,1535.00
03/14/2005,14:47,1128.00,1128.25,1127.75,1128.00,206,653,859.00
03/14/2005,14:48,1127.75,1128.00,1127.75,1128.00,19,54,73.00
03/14/2005,14:49,1128.00,1128.25,1128.00,1128.00,1035,637,1672.00
03/14/2005,14:50,1128.00,1128.00,1127.75,1127.75,218,1090,1308.00
03/14/2005,14:51,1127.75,1128.00,1127.75,1127.75,1060,587,1647.00
03/14/2005,14:52,1128.00,1128.25,1127.75,1128.00,310,142,452.00
03/14/2005,14:53,1128.25,1128.25,1127.75,1128.25,785,650,1435.00
03/14/2005,14:54,1128.00,1128.25,1128.00,1128.00,260,421,681.00
03/14/2005,14:55,1128.25,1128.25,1128.00,1128.00,85,182,267.00
03/14/2005,14:56,1128.00,1128.50,1128.00,1128.50,1111,364,1475.00
03/14/2005,14:57,1128.50,1128.75,1128.50,1128.75,1356,2219,3575.00
03/14/2005,14:58,1128.50,1129.25,1128.50,1129.00,3115,428,3543.00
03/14/2005,14:59,1129.00,1129.75,1129.00,1129.75,2651,233,2884.00
03/14/2005,15:00,1129.50,1130.25,1129.50,1129.75,4783,2434,7217.00
03/14/2005,15:01,1130.00,1130.50,1129.75,1130.00,4799,3827,8626.00
03/14/2005,15:02,1129.75,1130.00,1129.50,1129.75,527,2655,3182.00
03/14/2005,15:03,1129.50,1130.00,1129.50,1129.75,1179,1948,3127.00
03/14/2005,15:04,1130.00,1130.00,1129.50,1130.00,993,815,1808.00
03/14/2005,15:05,1129.75,1130.00,1129.75,1130.00,64,81,145.00
03/14/2005,15:06,1130.00,1130.25,1129.75,1130.25,1242,144,1386.00
03/14/2005,15:07,1130.00,1130.50,1130.00,1130.25,1862,222,2084.00
03/14/2005,15:08,1130.25,1130.50,1130.00,1130.25,545,731,1276.00
03/14/2005,15:09,1130.25,1130.25,1130.00,1130.00,89,187,276.00
03/14/2005,15:10,1130.00,1130.25,1130.00,1130.25,1071,312,1383.00
03/14/2005,15:11,1130.00,1130.75,1130.00,1130.50,2268,451,2719.00
03/14/2005,15:12,1130.75,1131.00,1130.50,1130.75,1712,1090,2802.00
03/14/2005,15:13,1130.75,1131.00,1130.50,1130.75,1092,1707,2799.00
03/14/2005,15:14,1130.75,1131.00,1130.50,1130.50,885,878,1763.00
03/14/2005,15:15,1130.75,1131.00,1130.50,1130.75,2161,2376,4537.00
03/14/2005,15:16,1130.75,1130.75,1130.75,1130.75,35,0,35.00
03/14/2005,15:31,1130.75,1131.00,1130.75,1130.75,211,763,974.00
03/14/2005,15:32,1130.75,1130.75,1130.50,1130.50,6,35,41.00
03/14/2005,15:33,1130.75,1130.75,1130.50,1130.75,18,36,54.00
03/14/2005,15:34,1130.50,1130.75,1130.50,1130.75,14,9,23.00
03/14/2005,15:35,1130.75,1130.75,1130.50,1130.50,2,3,5.00
03/14/2005,15:36,1130.50,1130.75,1130.50,1130.75,5,6,11.00
03/14/2005,15:37,1130.75,1131.00,1130.50,1130.75,171,2,173.00
03/14/2005,15:38,1130.75,1131.00,1130.75,1131.00,20,213,233.00
03/14/2005,15:39,1130.75,1131.00,1130.75,1131.00,146,1,147.00
03/14/2005,15:40,1131.00,1131.25,1131.00,1131.00,15,145,160.00
03/14/2005,15:41,1131.00,1131.00,1131.00,1131.00,0,84,84.00
03/14/2005,15:42,1131.00,1131.00,1131.00,1131.00,0,38,38.00
03/14/2005,15:43,1131.00,1131.25,1131.00,1131.25,6,1,7.00
03/14/2005,15:44,1131.25,1131.25,1131.00,1131.00,4,2,6.00
03/14/2005,15:45,1131.00,1131.00,1131.00,1131.00,0,6,6.00
03/14/2005,15:46,1131.00,1131.25,1131.00,1131.00,2,18,20.00
03/14/2005,15:47,1131.00,1131.25,1131.00,1131.00,1,10,11.00
03/14/2005,15:48,1131.25,1131.25,1131.00,1131.00,1,1,2.00
03/14/2005,15:49,1131.00,1131.00,1130.75,1130.75,0,75,75.00
03/14/2005,15:50,1131.00,1131.00,1130.75,1130.75,5,31,36.00
03/14/2005,15:53,1130.75,1130.75,1130.75,1130.75,0,2,2.00
03/14/2005,15:54,1130.75,1131.00,1130.75,1131.00,102,6,108.00
03/14/2005,15:55,1130.75,1131.00,1130.75,1131.00,1,1,2.00
03/14/2005,15:56,1131.00,1131.00,1130.75,1130.75,1,2,3.00
03/14/2005,15:57,1131.00,1131.00,1131.00,1131.00,2,0,2.00
03/14/2005,15:58,1131.00,1131.00,1131.00,1131.00,1,0,1.00
03/14/2005,15:59,1131.00,1131.00,1131.00,1131.00,1,0,1.00
03/14/2005,16:00,1131.00,1131.00,1131.00,1131.00,29,0,29.00
03/14/2005,17:01,1131.50,1131.50,1131.50,1131.50,0,49,49.00
03/14/2005,17:02,1131.50,1131.50,1131.50,1131.50,0,21,21.00
03/14/2005,17:03,1131.25,1131.25,1131.25,1131.25,0,1,1.00
03/14/2005,17:04,1131.50,1131.50,1131.25,1131.25,3,10,13.00
03/14/2005,17:06,1131.50,1131.50,1131.25,1131.25,1,1,2.00
03/14/2005,17:08,1131.25,1131.25,1131.25,1131.25,0,1,1.00
03/14/2005,17:10,1131.25,1131.25,1131.25,1131.25,0,24,24.00
03/14/2005,17:11,1131.25,1131.25,1131.25,1131.25,0,2,2.00
03/14/2005,17:12,1131.25,1131.25,1131.25,1131.25,0,30,30.00
03/14/2005,17:13,1131.25,1131.25,1131.25,1131.25,0,1,1.00
03/14/2005,17:14,1131.25,1131.25,1131.25,1131.25,0,10,10.00
03/14/2005,17:15,1131.25,1131.25,1131.25,1131.25,0,11,11.00
03/14/2005,17:17,1131.25,1131.25,1131.25,1131.25,0,10,10.00
03/14/2005,17:18,1131.25,1131.25,1131.25,1131.25,0,48,48.00
03/14/2005,17:19,1131.25,1131.25,1131.25,1131.25,0,8,8.00
03/14/2005,17:20,1131.25,1131.25,1131.25,1131.25,0,12,12.00
03/14/2005,17:21,1131.25,1131.25,1131.25,1131.25,0,10,10.00
03/14/2005,17:22,1131.25,1131.25,1131.25,1131.25,0,16,16.00
03/14/2005,17:24,1131.25,1131.25,1131.25,1131.25,0,1,1.00
03/14/2005,17:25,1131.25,1131.25,1131.25,1131.25,0,1,1.00
03/14/2005,17:28,1131.25,1131.25,1131.25,1131.25,0,6,6.00
03/14/2005,17:30,1131.25,1131.25,1131.25,1131.25,0,10,10.00
03/14/2005,17:31,1131.25,1131.25,1131.25,1131.25,0,15,15.00
03/14/2005,17:32,1131.25,1131.25,1131.25,1131.25,0,3,3.00
03/14/2005,17:35,1131.25,1131.25,1131.25,1131.25,0,1,1.00
03/14/2005,17:36,1131.25,1131.25,1131.25,1131.25,0,12,12.00
03/14/2005,17:38,1131.00,1131.25,1131.00,1131.25,4,1,5.00
03/14/2005,17:39,1131.25,1131.25,1131.25,1131.25,2,0,2.00
03/14/2005,17:42,1131.25,1131.25,1131.25,1131.25,2,0,2.00
03/14/2005,17:43,1131.50,1131.50,1131.50,1131.50,1,0,1.00
03/14/2005,17:45,1131.25,1131.25,1131.25,1131.25,0,6,6.00
03/14/2005,17:51,1131.25,1131.25,1131.25,1131.25,0,3,3.00
03/14/2005,17:52,1131.25,1131.25,1131.25,1131.25,0,4,4.00
03/14/2005,17:54,1131.25,1131.25,1131.25,1131.25,0,5,5.00
03/14/2005,17:55,1131.25,1131.25,1131.25,1131.25,0,4,4.00
03/14/2005,17:57,1131.25,1131.25,1131.25,1131.25,0,2,2.00
03/14/2005,17:58,1131.00,1131.25,1131.00,1131.25,2,2,4.00
03/14/2005,18:00,1131.00,1131.00,1131.00,1131.00,0,2,2.00
03/14/2005,18:01,1131.00,1131.00,1131.00,1131.00,0,2,2.00
03/14/2005,18:05,1131.00,1131.00,1131.00,1131.00,0,22,22.00
03/14/2005,18:09,1131.25,1131.25,1131.25,1131.25,5,0,5.00
03/14/2005,18:12,1131.00,1131.25,1131.00,1131.25,1,1,2.00
03/14/2005,18:14,1131.00,1131.25,1131.00,1131.25,2,1,3.00
03/14/2005,18:16,1131.00,1131.00,1131.00,1131.00,0,2,2.00
03/14/2005,18:19,1131.00,1131.00,1131.00,1131.00,0,1,1.00
03/14/2005,18:20,1131.00,1131.00,1131.00,1131.00,0,1,1.00
03/14/2005,18:21,1131.00,1131.00,1131.00,1131.00,0,1,1.00
03/14/2005,18:25,1131.00,1131.00,1131.00,1131.00,0,1,1.00
03/14/2005,18:26,1131.25,1131.25,1131.25,1131.25,8,0,8.00
03/14/2005,18:28,1131.00,1131.00,1131.00,1131.00,0,1,1.00
03/14/2005,18:32,1131.25,1131.25,1131.25,1131.25,5,0,5.00
03/14/2005,18:33,1131.00,1131.00,1131.00,1131.00,0,5,5.00
03/14/2005,18:34,1131.00,1131.00,1131.00,1131.00,0,15,15.00
03/14/2005,18:35,1131.00,1131.00,1131.00,1131.00,0,3,3.00
03/14/2005,18:37,1131.25,1131.25,1131.25,1131.25,5,0,5.00
03/14/2005,18:38,1131.00,1131.00,1131.00,1131.00,0,17,17.00
03/14/2005,18:39,1131.00,1131.00,1131.00,1131.00,0,61,61.00
03/14/2005,18:40,1131.00,1131.00,1131.00,1131.00,0,4,4.00
03/14/2005,18:42,1130.75,1130.75,1130.75,1130.75,0,5,5.00
03/14/2005,18:45,1131.00,1131.00,1131.00,1131.00,42,0,42.00
03/14/2005,18:47,1131.00,1131.00,1131.00,1131.00,32,0,32.00
03/14/2005,18:51,1130.75,1130.75,1130.75,1130.75,0,6,6.00
03/14/2005,18:52,1130.75,1130.75,1130.75,1130.75,0,2,2.00
03/14/2005,18:56,1131.00,1131.00,1131.00,1131.00,9,0,9.00
03/14/2005,18:57,1131.00,1131.00,1131.00,1131.00,1,0,1.00
03/14/2005,19:07,1131.00,1131.00,1131.00,1131.00,114,0,114.00
03/14/2005,19:08,1131.25,1131.25,1131.00,1131.00,1,1,2.00
03/14/2005,19:09,1131.25,1131.25,1131.25,1131.25,8,0,8.00
03/14/2005,19:17,1131.00,1131.00,1131.00,1131.00,0,2,2.00
03/14/2005,19:18,1131.00,1131.00,1130.75,1130.75,0,8,8.00
03/14/2005,19:19,1130.75,1130.75,1130.75,1130.75,0,2,2.00
03/14/2005,19:22,1130.75,1130.75,1130.75,1130.75,0,501,501.00
03/14/2005,19:23,1130.75,1131.00,1130.75,1130.75,1,8,9.00
03/14/2005,19:25,1130.50,1130.50,1130.50,1130.50,0,3,3.00
03/14/2005,19:27,1130.75,1130.75,1130.75,1130.75,114,0,114.00
03/14/2005,19:28,1130.75,1130.75,1130.50,1130.50,2,3,5.00
03/14/2005,19:29,1130.75,1130.75,1130.75,1130.75,1,0,1.00
03/14/2005,19:30,1130.75,1130.75,1130.75,1130.75,8,0,8.00
03/14/2005,19:31,1130.50,1130.50,1130.50,1130.50,0,100,100.00
03/14/2005,19:33,1130.50,1130.50,1130.50,1130.50,0,1,1.00
03/14/2005,19:34,1130.50,1130.75,1130.50,1130.75,1,1,2.00
03/14/2005,19:35,1130.75,1130.75,1130.75,1130.75,3,0,3.00
03/14/2005,19:37,1130.75,1130.75,1130.75,1130.75,10,0,10.00
03/14/2005,19:38,1130.50,1130.50,1130.50,1130.50,0,50,50.00
03/14/2005,19:39,1130.50,1130.50,1130.50,1130.50,0,1,1.00
03/14/2005,19:40,1130.75,1130.75,1130.75,1130.75,1,0,1.00
03/14/2005,19:44,1130.75,1130.75,1130.75,1130.75,4,0,4.00
03/14/2005,19:51,1130.50,1130.50,1130.50,1130.50,0,1,1.00
03/14/2005,19:52,1130.75,1130.75,1130.50,1130.50,2,2,4.00
03/14/2005,19:54,1130.75,1130.75,1130.50,1130.50,1,1,2.00
03/14/2005,19:57,1130.50,1130.50,1130.50,1130.50,0,28,28.00
03/14/2005,19:58,1130.75,1130.75,1130.75,1130.75,1,0,1.00
03/14/2005,20:00,1130.50,1130.50,1130.50,1130.50,0,90,90.00
03/14/2005,20:01,1130.50,1130.50,1130.50,1130.50,0,3,3.00
03/14/2005,20:03,1130.50,1130.50,1130.50,1130.50,0,11,11.00
03/14/2005,20:04,1130.50,1130.50,1130.50,1130.50,0,6,6.00
03/14/2005,20:06,1130.50,1130.50,1130.50,1130.50,0,1,1.00
03/14/2005,20:07,1130.50,1130.50,1130.50,1130.50,0,1,1.00
03/14/2005,20:08,1130.50,1130.50,1130.50,1130.50,0,7,7.00
03/14/2005,20:09,1130.50,1130.50,1130.50,1130.50,0,7,7.00
03/14/2005,20:12,1130.50,1130.50,1130.50,1130.50,0,3,3.00
03/14/2005,20:13,1130.50,1130.50,1130.50,1130.50,0,3,3.00
03/14/2005,20:19,1130.50,1130.50,1130.50,1130.50,0,2,2.00
03/14/2005,20:22,1130.50,1130.50,1130.50,1130.50,0,2,2.00
03/14/2005,20:24,1130.50,1130.50,1130.50,1130.50,0,22,22.00
03/14/2005,20:25,1130.50,1130.50,1130.50,1130.50,0,18,18.00
03/14/2005,20:27,1130.25,1130.25,1130.25,1130.25,0,24,24.00
03/14/2005,20:28,1130.25,1130.25,1130.25,1130.25,0,9,9.00
03/14/2005,20:29,1130.25,1130.25,1130.25,1130.25,0,2,2.00
03/14/2005,20:31,1130.50,1130.50,1130.50,1130.50,2,0,2.00
03/14/2005,20:34,1130.50,1130.50,1130.50,1130.50,1,0,1.00
03/14/2005,20:37,1130.25,1130.50,1130.25,1130.50,1,5,6.00
03/14/2005,20:38,1130.50,1130.50,1130.50,1130.50,6,0,6.00
03/14/2005,20:42,1130.50,1130.50,1130.50,1130.50,6,0,6.00
03/14/2005,20:44,1130.25,1130.25,1130.25,1130.25,0,1,1.00
03/14/2005,20:45,1130.50,1130.50,1130.50,1130.50,1,0,1.00
03/14/2005,20:46,1130.25,1130.25,1130.25,1130.25,0,1,1.00
03/14/2005,20:50,1130.25,1130.25,1130.25,1130.25,0,2,2.00
03/14/2005,20:54,1130.50,1130.50,1130.50,1130.50,1,0,1.00
03/14/2005,20:56,1130.50,1130.50,1130.50,1130.50,1,0,1.00
03/14/2005,20:57,1130.25,1130.50,1130.25,1130.50,1,5,6.00
03/14/2005,20:58,1130.50,1130.50,1130.50,1130.50,3,0,3.00
03/14/2005,21:00,1130.25,1130.25,1130.25,1130.25,0,1,1.00
03/14/2005,21:02,1130.25,1130.50,1130.25,1130.50,2,11,13.00
03/14/2005,21:03,1130.50,1130.50,1130.50,1130.50,1,0,1.00
03/14/2005,21:04,1130.25,1130.25,1130.25,1130.25,0,10,10.00
03/14/2005,21:05,1130.25,1130.25,1130.25,1130.25,0,10,10.00
03/14/2005,21:06,1130.25,1130.25,1130.25,1130.25,0,20,20.00
03/14/2005,21:07,1130.25,1130.25,1130.25,1130.25,0,18,18.00
03/14/2005,21:08,1130.25,1130.25,1130.25,1130.25,0,37,37.00
03/14/2005,21:09,1130.25,1130.25,1130.00,1130.00,0,4,4.00
03/14/2005,21:10,1130.00,1130.00,1130.00,1130.00,0,3,3.00
03/14/2005,21:11,1130.00,1130.00,1130.00,1130.00,0,3,3.00
03/14/2005,21:12,1130.00,1130.00,1130.00,1130.00,0,8,8.00
03/14/2005,21:13,1130.00,1130.00,1130.00,1130.00,0,10,10.00
03/14/2005,21:16,1130.00,1130.25,1130.00,1130.25,5,2,7.00
03/14/2005,21:25,1130.25,1130.25,1130.00,1130.00,1,1,2.00
03/14/2005,21:26,1130.00,1130.00,1130.00,1130.00,0,208,208.00
03/14/2005,21:28,1130.25,1130.25,1130.25,1130.25,5,0,5.00
03/14/2005,21:31,1130.25,1130.25,1130.25,1130.25,2,0,2.00
03/14/2005,21:33,1130.25,1130.25,1130.25,1130.25,1,0,1.00
03/14/2005,21:38,1130.25,1130.25,1130.25,1130.25,1,0,1.00
03/14/2005,21:39,1130.25,1130.25,1130.25,1130.25,1,0,1.00
03/14/2005,21:42,1130.00,1130.00,1130.00,1130.00,0,2,2.00
03/14/2005,21:44,1130.25,1130.25,1130.25,1130.25,3,0,3.00
03/14/2005,21:46,1130.00,1130.00,1130.00,1130.00,0,1,1.00
03/14/2005,21:48,1130.00,1130.00,1130.00,1130.00,0,127,127.00
03/14/2005,21:49,1130.00,1130.00,1130.00,1130.00,0,1,1.00
03/14/2005,21:50,1130.00,1130.00,1129.75,1129.75,0,25,25.00
03/14/2005,21:51,1130.00,1130.00,1129.75,1129.75,2,20,22.00
03/14/2005,21:52,1129.75,1129.75,1129.50,1129.75,3,249,252.00
03/14/2005,21:54,1129.75,1129.75,1129.75,1129.75,59,0,59.00
03/14/2005,21:55,1129.75,1129.75,1129.75,1129.75,5,0,5.00
03/14/2005,21:57,1129.75,1129.75,1129.75,1129.75,1,0,1.00
03/14/2005,21:58,1129.75,1129.75,1129.75,1129.75,2,0,2.00
03/14/2005,21:59,1129.50,1129.50,1129.50,1129.50,0,20,20.00
03/14/2005,22:00,1129.50,1129.75,1129.50,1129.75,14,22,36.00
03/14/2005,22:01,1129.75,1129.75,1129.75,1129.75,13,0,13.00
03/14/2005,22:02,1129.75,1129.75,1129.75,1129.75,5,0,5.00
03/14/2005,22:03,1129.75,1129.75,1129.75,1129.75,3,0,3.00
03/14/2005,22:04,1129.75,1129.75,1129.75,1129.75,10,0,10.00
03/14/2005,22:05,1129.50,1129.50,1129.50,1129.50,0,1,1.00
03/14/2005,22:06,1129.50,1129.50,1129.50,1129.50,0,2,2.00
03/14/2005,22:10,1129.75,1129.75,1129.50,1129.50,3,3,6.00
03/14/2005,22:11,1129.50,1129.50,1129.50,1129.50,0,2,2.00
03/14/2005,22:12,1129.50,1129.50,1129.50,1129.50,0,194,194.00
03/14/2005,22:13,1129.50,1129.50,1129.25,1129.50,1,23,24.00
03/14/2005,22:14,1129.50,1129.50,1129.50,1129.50,2,0,2.00
03/14/2005,22:15,1129.50,1129.75,1129.25,1129.50,10,4,14.00
03/14/2005,22:16,1129.25,1129.25,1129.25,1129.25,0,20,20.00
03/14/2005,22:18,1129.25,1129.50,1129.25,1129.50,2,20,22.00
03/14/2005,22:19,1129.50,1129.50,1129.25,1129.25,4,5,9.00
03/14/2005,22:20,1129.50,1129.50,1129.50,1129.50,4,0,4.00
03/14/2005,22:21,1129.50,1129.50,1129.50,1129.50,5,0,5.00
03/14/2005,22:22,1129.25,1129.25,1129.25,1129.25,0,15,15.00
03/14/2005,22:23,1129.50,1129.50,1129.25,1129.25,4,20,24.00
03/14/2005,22:24,1129.50,1129.50,1129.00,1129.00,10,93,103.00
03/14/2005,22:25,1129.25,1129.25,1129.25,1129.25,16,0,16.00
03/14/2005,22:26,1129.25,1129.25,1129.00,1129.00,1,95,96.00
03/14/2005,22:28,1129.25,1129.25,1129.25,1129.25,42,0,42.00
03/14/2005,22:29,1129.25,1129.25,1129.25,1129.25,5,0,5.00
03/14/2005,22:30,1129.25,1129.25,1128.75,1128.75,1,48,49.00
03/14/2005,22:31,1128.75,1129.00,1128.75,1129.00,8,6,14.00
03/14/2005,22:32,1129.00,1129.00,1129.00,1129.00,10,0,10.00
03/14/2005,22:33,1129.00,1129.00,1129.00,1129.00,12,0,12.00
03/14/2005,22:35,1129.25,1129.25,1129.25,1129.25,17,0,17.00
03/14/2005,22:37,1129.00,1129.25,1129.00,1129.25,1,2,3.00
03/14/2005,22:38,1129.25,1129.50,1129.25,1129.25,7,2,9.00
03/14/2005,22:40,1129.00,1129.00,1129.00,1129.00,0,10,10.00
03/14/2005,22:46,1129.25,1129.25,1129.25,1129.25,6,0,6.00
03/14/2005,22:47,1129.25,1129.25,1129.25,1129.25,1,0,1.00
03/14/2005,22:48,1129.25,1129.50,1129.00,1129.00,2,15,17.00
03/14/2005,22:50,1129.25,1129.25,1129.25,1129.25,1,0,1.00
03/14/2005,22:51,1129.00,1129.00,1129.00,1129.00,0,1,1.00
03/14/2005,22:54,1129.00,1129.00,1128.75,1129.00,7,12,19.00
03/14/2005,22:55,1129.00,1129.00,1129.00,1129.00,4,0,4.00
03/14/2005,22:56,1129.00,1129.00,1129.00,1129.00,5,0,5.00
03/14/2005,22:57,1129.00,1129.00,1128.75,1128.75,2,2,4.00
03/14/2005,22:59,1129.00,1129.00,1129.00,1129.00,1,0,1.00
03/14/2005,23:00,1129.00,1129.00,1129.00,1129.00,2,0,2.00
03/14/2005,23:01,1129.25,1129.25,1129.25,1129.25,20,0,20.00
03/14/2005,23:02,1129.25,1129.25,1129.25,1129.25,10,0,10.00
03/14/2005,23:11,1129.00,1129.00,1128.75,1128.75,0,5,5.00
03/14/2005,23:12,1129.00,1129.00,1129.00,1129.00,9,0,9.00
03/14/2005,23:16,1129.25,1129.25,1129.25,1129.25,3,0,3.00
03/14/2005,23:17,1129.25,1129.25,1129.25,1129.25,43,0,43.00
03/14/2005,23:20,1129.25,1129.25,1129.25,1129.25,4,0,4.00
03/14/2005,23:22,1129.25,1129.25,1129.25,1129.25,1,0,1.00
03/14/2005,23:23,1129.00,1129.00,1129.00,1129.00,0,14,14.00
03/14/2005,23:26,1129.00,1129.00,1129.00,1129.00,0,11,11.00
03/14/2005,23:27,1129.00,1129.00,1129.00,1129.00,0,5,5.00
03/14/2005,23:29,1129.00,1129.00,1129.00,1129.00,0,1,1.00
03/14/2005,23:30,1129.00,1129.00,1129.00,1129.00,0,2,2.00
03/14/2005,23:35,1129.00,1129.00,1129.00,1129.00,0,10,10.00
03/14/2005,23:36,1129.00,1129.00,1129.00,1129.00,0,1,1.00
03/14/2005,23:37,1129.25,1129.25,1129.25,1129.25,7,0,7.00
03/14/2005,23:38,1129.00,1129.00,1129.00,1129.00,0,2,2.00
03/14/2005,23:45,1129.25,1129.25,1129.25,1129.25,1,0,1.00
03/14/2005,23:46,1129.00,1129.25,1129.00,1129.25,3,1,4.00
03/14/2005,23:47,1129.00,1129.00,1129.00,1129.00,0,1,1.00
03/14/2005,23:48,1129.25,1129.25,1129.25,1129.25,4,0,4.00
03/14/2005,23:49,1129.25,1129.25,1129.25,1129.25,10,0,10.00
03/14/2005,23:51,1129.00,1129.00,1129.00,1129.00,0,1,1.00
03/14/2005,23:55,1129.25,1129.25,1129.25,1129.25,2,0,2.00
03/14/2005,23:56,1129.50,1129.50,1129.50,1129.50,41,0,41.00
03/14/2005,23:57,1129.25,1129.25,1129.25,1129.25,0,1,1.00
03/14/2005,23:59,1129.50,1129.50,1129.50,1129.50,1,0,1.00
03/15/2005,00:00,1129.25,1129.25,1129.25,1129.25,0,1,1.00
03/15/2005,00:03,1129.50,1129.50,1129.50,1129.50,2,0,2.00
03/15/2005,00:05,1129.50,1129.50,1129.50,1129.50,2,0,2.00
03/15/2005,00:09,1129.50,1129.50,1129.50,1129.50,10,0,10.00
03/15/2005,00:10,1129.50,1129.50,1129.50,1129.50,2,0,2.00
03/15/2005,00:11,1129.50,1129.50,1129.50,1129.50,4,0,4.00
03/15/2005,00:12,1129.50,1129.50,1129.50,1129.50,1,0,1.00
03/15/2005,00:13,1129.50,1129.75,1129.50,1129.75,53,0,53.00
03/15/2005,00:14,1129.75,1129.75,1129.75,1129.75,5,0,5.00
03/15/2005,00:15,1129.50,1129.50,1129.50,1129.50,0,3,3.00
03/15/2005,00:17,1129.50,1129.50,1129.50,1129.50,0,11,11.00
03/15/2005,00:20,1129.50,1129.50,1129.50,1129.50,0,1,1.00
03/15/2005,00:25,1129.25,1129.25,1129.25,1129.25,0,30,30.00
03/15/2005,00:32,1129.50,1129.50,1129.50,1129.50,5,0,5.00
03/15/2005,00:33,1129.50,1129.50,1129.50,1129.50,40,0,40.00
03/15/2005,00:34,1129.50,1129.50,1129.25,1129.25,1,3,4.00
03/15/2005,00:35,1129.50,1129.50,1129.50,1129.50,1,0,1.00
03/15/2005,00:39,1129.25,1129.25,1129.25,1129.25,0,100,100.00
03/15/2005,00:41,1129.50,1129.50,1129.50,1129.50,10,0,10.00
03/15/2005,00:42,1129.50,1129.50,1129.50,1129.50,1,0,1.00
03/15/2005,00:50,1129.25,1129.25,1129.25,1129.25,0,144,144.00
03/15/2005,00:51,1129.00,1129.00,1129.00,1129.00,0,135,135.00
03/15/2005,00:53,1129.00,1129.00,1129.00,1129.00,0,10,10.00
03/15/2005,00:57,1128.75,1128.75,1128.75,1128.75,0,252,252.00
03/15/2005,00:58,1128.75,1128.75,1128.75,1128.75,0,2,2.00
03/15/2005,01:02,1128.50,1128.50,1128.50,1128.50,0,142,142.00
03/15/2005,01:03,1128.50,1128.50,1128.50,1128.50,0,24,24.00
03/15/2005,01:04,1128.25,1128.50,1128.25,1128.50,11,59,70.00
03/15/2005,01:05,1128.50,1128.50,1128.50,1128.50,8,0,8.00
03/15/2005,01:07,1128.50,1128.50,1128.50,1128.50,107,0,107.00
03/15/2005,01:08,1128.75,1128.75,1128.75,1128.75,1,0,1.00
03/15/2005,01:09,1128.50,1128.50,1128.25,1128.25,16,273,289.00
03/15/2005,01:10,1128.25,1128.25,1128.00,1128.00,0,162,162.00
03/15/2005,01:11,1128.25,1128.25,1128.25,1128.25,2,0,2.00
03/15/2005,01:12,1128.25,1128.25,1128.25,1128.25,21,0,21.00
03/15/2005,01:13,1128.25,1128.25,1128.25,1128.25,32,0,32.00
03/15/2005,01:14,1128.25,1128.25,1128.25,1128.25,25,0,25.00
03/15/2005,01:15,1128.50,1128.50,1128.50,1128.50,1,0,1.00
03/15/2005,01:16,1128.50,1128.50,1128.50,1128.50,106,0,106.00
03/15/2005,01:17,1128.50,1128.50,1128.50,1128.50,27,0,27.00
03/15/2005,01:18,1128.50,1128.50,1128.50,1128.50,2,0,2.00
03/15/2005,01:20,1128.50,1128.50,1128.50,1128.50,3,0,3.00
03/15/2005,01:23,1128.50,1128.50,1128.50,1128.50,67,0,67.00
03/15/2005,01:24,1128.50,1128.50,1128.50,1128.50,8,0,8.00
03/15/2005,01:27,1128.75,1128.75,1128.50,1128.50,1,74,75.00
03/15/2005,01:29,1128.50,1128.50,1128.50,1128.50,0,162,162.00
03/15/2005,01:30,1128.75,1128.75,1128.75,1128.75,5,0,5.00
03/15/2005,01:32,1128.75,1129.00,1128.75,1128.75,122,1,123.00
03/15/2005,01:33,1129.00,1129.00,1129.00,1129.00,22,0,22.00
03/15/2005,01:34,1129.25,1129.50,1129.25,1129.50,56,0,56.00
03/15/2005,01:35,1129.25,1129.25,1129.25,1129.25,0,10,10.00
03/15/2005,01:36,1129.25,1129.25,1129.25,1129.25,0,1,1.00
03/15/2005,01:37,1129.50,1129.50,1129.25,1129.25,1,4,5.00
03/15/2005,01:38,1129.25,1129.25,1129.25,1129.25,0,2,2.00
03/15/2005,01:39,1129.50,1129.50,1129.50,1129.50,101,0,101.00
03/15/2005,01:40,1129.50,1129.50,1129.50,1129.50,42,0,42.00
03/15/2005,01:42,1129.75,1129.75,1129.75,1129.75,5,0,5.00
03/15/2005,01:43,1129.50,1129.50,1129.50,1129.50,0,52,52.00
03/15/2005,01:44,1129.50,1129.50,1129.50,1129.50,0,2,2.00
03/15/2005,01:45,1129.50,1129.50,1129.50,1129.50,0,15,15.00
03/15/2005,01:46,1129.50,1129.50,1129.50,1129.50,0,1,1.00
03/15/2005,01:49,1129.50,1129.50,1129.50,1129.50,0,1,1.00
03/15/2005,01:51,1129.50,1129.50,1129.50,1129.50,0,20,20.00
03/15/2005,01:52,1129.75,1129.75,1129.75,1129.75,1,0,1.00
03/15/2005,01:53,1129.75,1129.75,1129.75,1129.75,129,0,129.00
03/15/2005,01:54,1129.75,1129.75,1129.75,1129.75,11,0,11.00
03/15/2005,01:57,1129.75,1129.75,1129.75,1129.75,50,0,50.00
03/15/2005,01:59,1129.75,1129.75,1129.75,1129.75,24,0,24.00
03/15/2005,02:00,1130.00,1130.00,1129.75,1129.75,1,5,6.00
03/15/2005,02:01,1129.75,1129.75,1129.75,1129.75,0,40,40.00
03/15/2005,02:02,1129.75,1129.75,1129.75,1129.75,0,13,13.00
03/15/2005,02:03,1129.75,1129.75,1129.50,1129.75,24,32,56.00
03/15/2005,02:04,1129.75,1130.00,1129.75,1129.75,16,21,37.00
03/15/2005,02:05,1130.00,1130.00,1130.00,1130.00,77,0,77.00
03/15/2005,02:06,1130.00,1130.00,1130.00,1130.00,43,0,43.00
03/15/2005,02:07,1130.00,1130.25,1130.00,1130.00,105,23,128.00
03/15/2005,02:08,1130.00,1130.00,1130.00,1130.00,0,139,139.00
03/15/2005,02:09,1130.25,1130.50,1130.25,1130.25,63,28,91.00
03/15/2005,02:10,1130.25,1130.25,1130.25,1130.25,0,37,37.00
03/15/2005,02:11,1130.25,1130.25,1130.25,1130.25,0,7,7.00
03/15/2005,02:12,1130.00,1130.00,1130.00,1130.00,0,80,80.00
03/15/2005,02:13,1129.75,1129.75,1129.75,1129.75,0,133,133.00
03/15/2005,02:15,1130.00,1130.00,1129.75,1130.00,158,2,160.00
03/15/2005,02:16,1130.00,1130.00,1130.00,1130.00,37,0,37.00
03/15/2005,02:17,1130.00,1130.25,1130.00,1130.25,65,50,115.00
03/15/2005,02:18,1130.25,1130.50,1130.25,1130.50,96,0,96.00
03/15/2005,02:19,1130.50,1130.50,1130.25,1130.25,143,1,144.00
03/15/2005,02:20,1130.25,1130.25,1130.25,1130.25,0,143,143.00
03/15/2005,02:21,1130.25,1130.25,1130.00,1130.25,72,28,100.00
03/15/2005,02:22,1130.25,1130.25,1130.25,1130.25,6,0,6.00
03/15/2005,02:24,1130.50,1130.75,1130.50,1130.50,201,62,263.00
03/15/2005,02:27,1130.50,1130.50,1130.50,1130.50,0,5,5.00
03/15/2005,02:28,1130.50,1130.50,1130.50,1130.50,0,62,62.00
03/15/2005,02:29,1130.25,1130.25,1130.25,1130.25,0,157,157.00
03/15/2005,02:30,1130.25,1130.25,1130.25,1130.25,0,20,20.00
03/15/2005,02:32,1130.50,1130.50,1130.25,1130.25,14,5,19.00
03/15/2005,02:33,1130.50,1130.50,1130.25,1130.50,102,10,112.00
03/15/2005,02:34,1130.50,1130.75,1130.50,1130.50,69,4,73.00
03/15/2005,02:35,1130.50,1130.50,1130.50,1130.50,0,11,11.00
03/15/2005,02:36,1130.50,1130.50,1130.50,1130.50,0,63,63.00
03/15/2005,02:37,1130.50,1130.50,1130.50,1130.50,0,12,12.00
03/15/2005,02:38,1130.75,1131.00,1130.75,1130.75,174,33,207.00
03/15/2005,02:39,1131.00,1131.00,1130.75,1130.75,182,112,294.00
03/15/2005,02:40,1130.75,1130.75,1130.75,1130.75,0,3,3.00
03/15/2005,02:41,1131.00,1131.00,1131.00,1131.00,77,0,77.00
03/15/2005,02:42,1131.25,1131.25,1131.25,1131.25,9,0,9.00
03/15/2005,02:43,1131.25,1131.25,1131.25,1131.25,1,0,1.00
03/15/2005,02:44,1131.00,1131.00,1131.00,1131.00,0,17,17.00
03/15/2005,02:45,1131.00,1131.25,1131.00,1131.00,132,2,134.00
03/15/2005,02:46,1131.25,1131.50,1131.25,1131.50,17,0,17.00
03/15/2005,02:47,1131.50,1131.50,1131.25,1131.25,22,109,131.00
03/15/2005,02:48,1131.00,1131.00,1131.00,1131.00,0,10,10.00
03/15/2005,02:49,1131.25,1131.25,1131.25,1131.25,49,0,49.00
03/15/2005,02:50,1131.25,1131.25,1131.25,1131.25,48,0,48.00
03/15/2005,02:51,1131.00,1131.00,1131.00,1131.00,0,5,5.00
03/15/2005,02:52,1131.00,1131.25,1131.00,1131.00,20,44,64.00
03/15/2005,02:53,1131.00,1131.00,1131.00,1131.00,0,1,1.00
03/15/2005,02:55,1131.00,1131.00,1131.00,1131.00,0,1,1.00
03/15/2005,02:56,1131.00,1131.00,1131.00,1131.00,0,17,17.00
03/15/2005,02:57,1131.00,1131.00,1130.75,1131.00,4,125,129.00
03/15/2005,02:58,1131.00,1131.00,1131.00,1131.00,13,0,13.00
03/15/2005,02:59,1131.00,1131.00,1130.75,1130.75,82,2,84.00
03/15/2005,03:00,1131.00,1131.00,1131.00,1131.00,121,0,121.00
03/15/2005,03:01,1131.00,1131.00,1131.00,1131.00,1,0,1.00
03/15/2005,03:02,1131.00,1131.25,1131.00,1131.25,40,0,40.00
03/15/2005,03:03,1131.00,1131.25,1131.00,1131.25,4,20,24.00
03/15/2005,03:04,1131.00,1131.00,1131.00,1131.00,0,49,49.00
03/15/2005,03:05,1131.25,1131.25,1131.25,1131.25,75,0,75.00
03/15/2005,03:06,1131.25,1131.25,1131.25,1131.25,188,0,188.00
03/15/2005,03:07,1131.25,1131.25,1131.25,1131.25,23,0,23.00
03/15/2005,03:08,1131.25,1131.50,1131.25,1131.25,50,1,51.00
03/15/2005,03:09,1131.25,1131.50,1131.25,1131.25,1,28,29.00
03/15/2005,03:10,1131.25,1131.25,1131.25,1131.25,0,113,113.00
03/15/2005,03:11,1131.25,1131.25,1131.00,1131.00,0,4,4.00
03/15/2005,03:12,1131.00,1131.00,1131.00,1131.00,0,11,11.00
03/15/2005,03:15,1131.00,1131.00,1131.00,1131.00,0,26,26.00
03/15/2005,03:16,1131.00,1131.00,1131.00,1131.00,0,141,141.00
03/15/2005,03:17,1131.00,1131.00,1131.00,1131.00,0,32,32.00
03/15/2005,03:18,1131.00,1131.00,1131.00,1131.00,0,28,28.00
03/15/2005,03:20,1131.00,1131.00,1131.00,1131.00,0,1,1.00
03/15/2005,03:21,1131.00,1131.00,1131.00,1131.00,0,127,127.00
03/15/2005,03:22,1131.00,1131.00,1131.00,1131.00,0,112,112.00
03/15/2005,03:23,1131.00,1131.00,1131.00,1131.00,0,1,1.00
03/15/2005,03:24,1130.75,1130.75,1130.75,1130.75,0,10,10.00
03/15/2005,03:25,1130.75,1130.75,1130.75,1130.75,0,30,30.00
03/15/2005,03:26,1130.75,1130.75,1130.75,1130.75,0,1,1.00
03/15/2005,03:27,1131.00,1131.25,1131.00,1131.00,155,32,187.00
03/15/2005,03:28,1131.00,1131.00,1131.00,1131.00,0,58,58.00
03/15/2005,03:30,1131.00,1131.00,1131.00,1131.00,0,26,26.00
03/15/2005,03:31,1131.00,1131.00,1131.00,1131.00,0,1,1.00
03/15/2005,03:33,1131.00,1131.00,1131.00,1131.00,0,112,112.00
03/15/2005,03:34,1131.00,1131.00,1131.00,1131.00,0,56,56.00
03/15/2005,03:35,1131.00,1131.00,1131.00,1131.00,0,1,1.00
03/15/2005,03:36,1131.00,1131.00,1130.75,1130.75,0,86,86.00
03/15/2005,03:38,1130.75,1130.75,1130.75,1130.75,0,2,2.00
03/15/2005,03:39,1130.75,1130.75,1130.75,1130.75,0,1,1.00
03/15/2005,03:41,1130.75,1131.00,1130.75,1131.00,3,2,5.00
03/15/2005,03:43,1130.75,1130.75,1130.75,1130.75,0,1,1.00
03/15/2005,03:44,1130.75,1130.75,1130.75,1130.75,0,1,1.00
03/15/2005,03:46,1130.75,1130.75,1130.50,1130.75,1,224,225.00
03/15/2005,03:47,1130.75,1131.00,1130.75,1130.75,132,1,133.00
03/15/2005,03:48,1130.75,1131.00,1130.75,1131.00,67,1,68.00
03/15/2005,03:50,1131.00,1131.00,1131.00,1131.00,4,0,4.00
03/15/2005,03:51,1131.00,1131.00,1131.00,1131.00,1,0,1.00
03/15/2005,03:55,1131.00,1131.00,1131.00,1131.00,3,0,3.00
03/15/2005,03:57,1130.75,1130.75,1130.75,1130.75,0,234,234.00
03/15/2005,03:58,1130.75,1130.75,1130.50,1130.75,42,6,48.00
03/15/2005,03:59,1130.75,1130.75,1130.75,1130.75,61,0,61.00
03/15/2005,04:01,1130.50,1130.50,1130.50,1130.50,0,369,369.00
03/15/2005,04:02,1130.50,1130.50,1130.25,1130.25,63,14,77.00
03/15/2005,04:03,1130.25,1130.25,1130.25,1130.25,0,105,105.00
03/15/2005,04:04,1130.50,1130.50,1130.50,1130.50,91,0,91.00
03/15/2005,04:05,1130.25,1130.25,1130.25,1130.25,0,1,1.00
03/15/2005,04:07,1130.50,1130.50,1130.50,1130.50,46,0,46.00
03/15/2005,04:08,1130.50,1130.75,1130.50,1130.50,46,5,51.00
03/15/2005,04:09,1130.25,1130.25,1130.00,1130.25,1,111,112.00
03/15/2005,04:11,1130.50,1130.75,1130.50,1130.75,64,0,64.00
03/15/2005,04:16,1130.50,1130.50,1130.50,1130.50,0,51,51.00
03/15/2005,04:17,1130.50,1130.50,1130.50,1130.50,0,96,96.00
03/15/2005,04:18,1130.50,1130.50,1130.50,1130.50,0,1,1.00
03/15/2005,04:19,1130.75,1130.75,1130.75,1130.75,17,0,17.00
03/15/2005,04:20,1130.75,1130.75,1130.75,1130.75,2,0,2.00
03/15/2005,04:22,1130.50,1130.50,1130.50,1130.50,0,7,7.00
03/15/2005,04:23,1130.75,1130.75,1130.75,1130.75,32,0,32.00
03/15/2005,04:24,1130.75,1130.75,1130.75,1130.75,5,0,5.00
03/15/2005,04:25,1130.75,1130.75,1130.75,1130.75,30,0,30.00
03/15/2005,04:26,1130.50,1130.50,1130.50,1130.50,0,10,10.00
03/15/2005,04:27,1130.50,1130.50,1130.50,1130.50,0,59,59.00
03/15/2005,04:28,1130.50,1130.50,1130.50,1130.50,0,9,9.00
03/15/2005,04:30,1130.75,1130.75,1130.75,1130.75,23,0,23.00
03/15/2005,04:31,1130.50,1130.50,1130.50,1130.50,0,50,50.00
03/15/2005,04:36,1130.50,1130.50,1130.50,1130.50,0,76,76.00
03/15/2005,04:37,1130.50,1130.50,1130.50,1130.50,0,99,99.00
03/15/2005,04:38,1130.50,1130.75,1130.50,1130.50,1,27,28.00
03/15/2005,04:39,1130.50,1130.50,1130.50,1130.50,0,59,59.00
03/15/2005,04:40,1130.50,1130.50,1130.50,1130.50,0,15,15.00
03/15/2005,04:41,1130.50,1130.50,1130.50,1130.50,0,19,19.00
03/15/2005,04:42,1130.50,1130.50,1130.50,1130.50,0,38,38.00
03/15/2005,04:43,1130.75,1130.75,1130.75,1130.75,13,0,13.00
03/15/2005,04:44,1130.75,1130.75,1130.75,1130.75,94,0,94.00
03/15/2005,04:45,1130.75,1130.75,1130.75,1130.75,117,0,117.00
03/15/2005,04:46,1130.50,1130.50,1130.50,1130.50,0,63,63.00
03/15/2005,04:47,1130.50,1130.50,1130.50,1130.50,0,10,10.00
03/15/2005,04:48,1130.50,1130.50,1130.50,1130.50,0,1,1.00
03/15/2005,04:50,1130.50,1130.50,1130.50,1130.50,0,1,1.00
03/15/2005,04:51,1130.75,1130.75,1130.75,1130.75,53,0,53.00
03/15/2005,04:52,1130.50,1130.50,1130.50,1130.50,0,6,6.00
03/15/2005,04:53,1130.50,1130.50,1130.50,1130.50,0,6,6.00
03/15/2005,04:54,1130.50,1130.50,1130.50,1130.50,0,8,8.00
03/15/2005,04:55,1130.50,1130.50,1130.50,1130.50,0,2,2.00
03/15/2005,04:56,1130.50,1130.50,1130.25,1130.50,2,77,79.00
03/15/2005,04:57,1130.25,1130.25,1130.00,1130.00,3,458,461.00
03/15/2005,04:58,1130.00,1130.00,1129.75,1130.00,15,16,31.00
03/15/2005,04:59,1130.00,1130.25,1130.00,1130.25,9,0,9.00
03/15/2005,05:01,1130.00,1130.00,1129.75,1130.00,12,104,116.00
03/15/2005,05:02,1130.00,1130.00,1129.75,1130.00,76,4,80.00
03/15/2005,05:06,1130.25,1130.25,1130.25,1130.25,1,0,1.00
03/15/2005,05:11,1130.25,1130.25,1130.25,1130.25,20,0,20.00
03/15/2005,05:12,1130.50,1130.50,1130.50,1130.50,89,0,89.00
03/15/2005,05:13,1130.50,1130.50,1130.50,1130.50,1,0,1.00
03/15/2005,05:14,1130.50,1130.50,1130.50,1130.50,3,0,3.00
03/15/2005,05:16,1130.50,1130.50,1130.50,1130.50,3,0,3.00
03/15/2005,05:18,1130.50,1130.50,1130.50,1130.50,1,0,1.00
03/15/2005,05:19,1130.75,1130.75,1130.75,1130.75,209,0,209.00
03/15/2005,05:20,1130.75,1130.75,1130.75,1130.75,45,0,45.00
03/15/2005,05:21,1130.75,1130.75,1130.75,1130.75,26,0,26.00
03/15/2005,05:22,1131.00,1131.00,1130.75,1130.75,7,7,14.00
03/15/2005,05:23,1130.75,1130.75,1130.50,1130.75,1,232,233.00
03/15/2005,05:24,1130.75,1130.75,1130.75,1130.75,5,0,5.00
03/15/2005,05:26,1130.75,1130.75,1130.75,1130.75,51,0,51.00
03/15/2005,05:29,1130.75,1131.00,1130.75,1131.00,102,0,102.00
03/15/2005,05:30,1131.00,1131.00,1131.00,1131.00,1,0,1.00
03/15/2005,05:31,1131.00,1131.00,1130.75,1131.00,196,3,199.00
03/15/2005,05:32,1131.00,1131.00,1131.00,1131.00,46,0,46.00
03/15/2005,05:33,1131.00,1131.00,1131.00,1131.00,2,0,2.00
03/15/2005,05:35,1131.00,1131.00,1131.00,1131.00,108,0,108.00
03/15/2005,05:36,1131.00,1131.00,1131.00,1131.00,212,0,212.00
03/15/2005,05:37,1131.00,1131.25,1131.00,1131.00,11,1,12.00
03/15/2005,05:38,1131.00,1131.00,1131.00,1131.00,0,10,10.00
03/15/2005,05:39,1131.00,1131.00,1131.00,1131.00,0,167,167.00
03/15/2005,05:40,1131.00,1131.00,1131.00,1131.00,0,45,45.00
03/15/2005,05:43,1131.00,1131.00,1130.75,1130.75,5,313,318.00
03/15/2005,05:44,1130.75,1130.75,1130.75,1130.75,0,53,53.00
03/15/2005,05:46,1130.75,1130.75,1130.75,1130.75,0,1,1.00
03/15/2005,05:47,1130.75,1130.75,1130.50,1130.50,0,237,237.00
03/15/2005,05:48,1130.50,1130.50,1130.50,1130.50,0,69,69.00
03/15/2005,05:49,1130.50,1130.50,1130.50,1130.50,0,71,71.00
03/15/2005,05:50,1130.50,1130.50,1130.25,1130.50,5,20,25.00
03/15/2005,05:51,1130.25,1130.50,1130.25,1130.50,1,1,2.00
03/15/2005,05:52,1130.50,1130.50,1130.50,1130.50,62,0,62.00
03/15/2005,05:53,1130.75,1130.75,1130.75,1130.75,201,0,201.00
03/15/2005,05:54,1130.75,1130.75,1130.75,1130.75,26,0,26.00
03/15/2005,05:56,1130.75,1130.75,1130.75,1130.75,12,0,12.00
03/15/2005,05:57,1130.75,1130.75,1130.75,1130.75,147,0,147.00
03/15/2005,05:58,1130.75,1130.75,1130.75,1130.75,43,0,43.00
03/15/2005,05:59,1131.00,1131.00,1131.00,1131.00,12,0,12.00
03/15/2005,06:01,1131.00,1131.00,1131.00,1131.00,115,0,115.00
03/15/2005,06:02,1131.00,1131.00,1131.00,1131.00,11,0,11.00
03/15/2005,06:06,1130.75,1130.75,1130.75,1130.75,0,38,38.00
03/15/2005,06:07,1130.75,1130.75,1130.75,1130.75,0,2,2.00
03/15/2005,06:09,1130.75,1130.75,1130.75,1130.75,0,3,3.00
03/15/2005,06:10,1130.75,1130.75,1130.75,1130.75,0,2,2.00
03/15/2005,06:11,1130.75,1130.75,1130.75,1130.75,0,6,6.00
03/15/2005,06:15,1131.00,1131.00,1131.00,1131.00,85,0,85.00
03/15/2005,06:16,1131.00,1131.00,1131.00,1131.00,62,0,62.00
03/15/2005,06:17,1131.00,1131.25,1131.00,1131.25,61,0,61.00
03/15/2005,06:18,1131.00,1131.00,1130.75,1131.00,27,101,128.00
03/15/2005,06:19,1131.00,1131.00,1131.00,1131.00,3,0,3.00
03/15/2005,06:20,1131.00,1131.00,1131.00,1131.00,59,0,59.00
03/15/2005,06:24,1131.00,1131.00,1131.00,1131.00,60,0,60.00
03/15/2005,06:25,1130.75,1130.75,1130.75,1130.75,0,1,1.00
03/15/2005,06:26,1131.00,1131.00,1131.00,1131.00,6,0,6.00
03/15/2005,06:27,1130.75,1130.75,1130.75,1130.75,0,1,1.00
03/15/2005,06:29,1130.75,1130.75,1130.75,1130.75,0,35,35.00
03/15/2005,06:35,1131.00,1131.00,1131.00,1131.00,173,0,173.00
03/15/2005,06:36,1131.00,1131.00,1131.00,1131.00,16,0,16.00
03/15/2005,06:38,1131.25,1131.25,1131.25,1131.25,50,0,50.00
03/15/2005,06:39,1131.00,1131.25,1131.00,1131.25,2,8,10.00
03/15/2005,06:40,1131.25,1131.25,1131.25,1131.25,1,0,1.00
03/15/2005,06:42,1131.25,1131.25,1131.25,1131.25,194,0,194.00
03/15/2005,06:43,1131.25,1131.25,1131.25,1131.25,95,0,95.00
03/15/2005,06:44,1131.25,1131.50,1131.25,1131.25,51,90,141.00
03/15/2005,06:45,1131.50,1131.75,1131.50,1131.75,293,10,303.00
03/15/2005,06:46,1131.50,1132.00,1131.50,1131.75,351,71,422.00
03/15/2005,06:47,1131.75,1131.75,1131.50,1131.75,3,186,189.00
03/15/2005,06:48,1131.50,1131.75,1131.50,1131.50,2,8,10.00
03/15/2005,06:49,1131.75,1131.75,1131.50,1131.50,31,6,37.00
03/15/2005,06:50,1131.50,1131.75,1131.50,1131.75,1,2,3.00
03/15/2005,06:51,1131.50,1131.50,1131.50,1131.50,0,212,212.00
03/15/2005,06:52,1131.50,1131.50,1131.50,1131.50,0,11,11.00
03/15/2005,06:53,1131.25,1131.50,1131.25,1131.50,111,14,125.00
03/15/2005,06:54,1131.50,1131.50,1131.25,1131.50,47,2,49.00
03/15/2005,06:55,1131.50,1131.50,1131.50,1131.50,88,0,88.00
03/15/2005,06:56,1131.50,1131.50,1131.50,1131.50,5,0,5.00
03/15/2005,06:58,1131.50,1131.50,1131.50,1131.50,41,0,41.00
03/15/2005,07:00,1131.50,1131.50,1131.25,1131.25,1,1,2.00
03/15/2005,07:02,1131.25,1131.25,1131.25,1131.25,0,2,2.00
03/15/2005,07:03,1131.25,1131.50,1131.25,1131.25,6,33,39.00
03/15/2005,07:05,1131.50,1132.00,1131.50,1132.00,187,0,187.00
03/15/2005,07:06,1131.75,1132.25,1131.75,1132.25,471,84,555.00
03/15/2005,07:07,1132.25,1132.75,1132.25,1132.25,589,323,912.00
03/15/2005,07:08,1132.50,1132.75,1132.25,1132.50,186,150,336.00
03/15/2005,07:09,1132.50,1132.50,1132.50,1132.50,0,262,262.00
03/15/2005,07:10,1132.25,1132.25,1132.25,1132.25,0,186,186.00
03/15/2005,07:11,1132.25,1132.25,1132.00,1132.25,7,28,35.00
03/15/2005,07:12,1132.00,1132.50,1132.00,1132.50,376,34,410.00
03/15/2005,07:13,1132.25,1132.50,1132.25,1132.25,1,25,26.00
03/15/2005,07:14,1132.25,1132.50,1132.25,1132.50,334,21,355.00
03/15/2005,07:15,1132.50,1132.75,1132.50,1132.50,309,6,315.00
03/15/2005,07:16,1132.75,1133.25,1132.75,1133.25,810,25,835.00
03/15/2005,07:17,1133.25,1133.25,1132.75,1133.00,66,457,523.00
03/15/2005,07:18,1133.00,1133.00,1132.75,1132.75,5,15,20.00
03/15/2005,07:19,1132.75,1132.75,1132.75,1132.75,0,8,8.00
03/15/2005,07:20,1132.75,1133.00,1132.75,1133.00,11,19,30.00
03/15/2005,07:21,1132.75,1132.75,1132.75,1132.75,0,184,184.00
03/15/2005,07:22,1132.50,1132.75,1132.50,1132.75,241,5,246.00
03/15/2005,07:23,1132.75,1133.00,1132.75,1132.75,26,77,103.00
03/15/2005,07:24,1132.75,1132.75,1132.50,1132.50,0,3,3.00
03/15/2005,07:25,1132.50,1132.75,1132.50,1132.50,67,77,144.00
03/15/2005,07:26,1132.50,1132.75,1132.50,1132.75,4,78,82.00
03/15/2005,07:27,1132.50,1132.75,1132.50,1132.50,5,14,19.00
03/15/2005,07:28,1132.75,1132.75,1132.50,1132.50,43,13,56.00
03/15/2005,07:29,1132.75,1132.75,1132.50,1132.50,37,104,141.00
03/15/2005,07:30,1132.50,1132.75,1132.50,1132.50,179,8,187.00
03/15/2005,07:31,1132.50,1133.25,1131.75,1133.25,830,1070,1900.00
03/15/2005,07:32,1133.00,1133.00,1132.50,1132.75,14,549,563.00
03/15/2005,07:33,1132.75,1133.50,1132.75,1133.25,544,168,712.00
03/15/2005,07:34,1133.00,1133.25,1133.00,1133.00,279,73,352.00
03/15/2005,07:35,1133.00,1133.00,1132.75,1132.75,0,102,102.00
03/15/2005,07:36,1132.75,1133.00,1132.75,1133.00,48,1,49.00
03/15/2005,07:37,1132.75,1133.00,1132.75,1132.75,4,19,23.00
03/15/2005,07:38,1132.75,1133.00,1132.75,1132.75,15,38,53.00
03/15/2005,07:39,1132.75,1133.25,1132.75,1133.00,173,470,643.00
03/15/2005,07:40,1133.00,1133.00,1133.00,1133.00,123,0,123.00
03/15/2005,07:41,1133.00,1133.00,1132.75,1132.75,28,1,29.00
03/15/2005,07:42,1132.75,1133.00,1132.75,1133.00,34,154,188.00
03/15/2005,07:43,1133.00,1133.00,1132.75,1132.75,1,189,190.00
03/15/2005,07:44,1132.75,1132.75,1132.75,1132.75,0,36,36.00
03/15/2005,07:45,1133.00,1133.00,1132.75,1132.75,4,7,11.00
03/15/2005,07:46,1133.00,1133.00,1132.75,1133.00,21,24,45.00
03/15/2005,07:47,1133.00,1133.00,1132.75,1133.00,158,24,182.00
03/15/2005,07:48,1133.00,1133.00,1132.75,1132.75,58,5,63.00
03/15/2005,07:49,1132.75,1132.75,1132.75,1132.75,0,135,135.00
03/15/2005,07:50,1132.75,1132.75,1132.75,1132.75,0,10,10.00
03/15/2005,07:51,1133.00,1133.00,1132.50,1132.75,15,61,76.00
03/15/2005,07:52,1132.50,1132.75,1132.50,1132.50,26,12,38.00
03/15/2005,07:53,1132.75,1132.75,1132.50,1132.50,6,119,125.00
03/15/2005,07:54,1132.75,1132.75,1132.75,1132.75,14,0,14.00
03/15/2005,07:55,1132.75,1133.00,1132.75,1132.75,221,16,237.00
03/15/2005,07:56,1133.00,1133.00,1132.75,1132.75,2,7,9.00
03/15/2005,07:57,1133.00,1133.00,1133.00,1133.00,2,0,2.00
03/15/2005,07:58,1133.00,1133.00,1132.75,1132.75,79,1,80.00
03/15/2005,07:59,1132.75,1133.00,1132.75,1133.00,5,5,10.00
03/15/2005,08:00,1133.00,1133.00,1132.75,1133.00,3,3,6.00
03/15/2005,08:01,1133.00,1133.00,1133.00,1133.00,562,0,562.00
03/15/2005,08:02,1133.00,1133.25,1133.00,1133.00,345,83,428.00
03/15/2005,08:03,1133.00,1133.50,1133.00,1133.25,660,164,824.00
03/15/2005,08:04,1133.25,1133.50,1133.00,1133.25,19,149,168.00
03/15/2005,08:05,1133.25,1133.50,1133.25,1133.25,78,7,85.00
03/15/2005,08:06,1133.25,1133.50,1133.00,1133.00,16,105,121.00
03/15/2005,08:07,1133.00,1133.25,1133.00,1133.25,112,11,123.00
03/15/2005,08:08,1133.25,1133.25,1133.25,1133.25,159,0,159.00
03/15/2005,08:09,1133.50,1133.75,1133.50,1133.50,817,286,1103.00
03/15/2005,08:10,1133.50,1134.00,1133.50,1133.75,791,311,1102.00
03/15/2005,08:11,1133.75,1133.75,1133.50,1133.75,150,17,167.00
03/15/2005,08:12,1133.50,1134.00,1133.50,1133.75,37,40,77.00
03/15/2005,08:13,1133.75,1133.75,1133.75,1133.75,0,49,49.00
03/15/2005,08:14,1133.75,1134.75,1133.75,1134.50,1999,112,2111.00
03/15/2005,08:15,1134.75,1134.75,1134.00,1134.25,735,553,1288.00
03/15/2005,08:16,1134.50,1134.75,1134.25,1134.25,330,548,878.00
03/15/2005,08:17,1134.25,1134.25,1134.00,1134.00,0,244,244.00
03/15/2005,08:18,1134.00,1134.25,1134.00,1134.00,6,72,78.00
03/15/2005,08:19,1134.00,1134.25,1134.00,1134.25,5,4,9.00
03/15/2005,08:20,1134.00,1134.25,1133.75,1133.75,2,1184,1186.00
03/15/2005,08:21,1134.00,1134.00,1133.75,1133.75,176,8,184.00
03/15/2005,08:22,1134.00,1134.00,1133.75,1133.75,1,114,115.00
03/15/2005,08:23,1133.50,1133.75,1133.50,1133.50,30,123,153.00
03/15/2005,08:24,1133.50,1133.75,1133.50,1133.50,4,80,84.00
03/15/2005,08:25,1133.75,1133.75,1133.25,1133.50,55,187,242.00
03/15/2005,08:26,1133.50,1133.75,1133.50,1133.75,117,0,117.00
03/15/2005,08:27,1133.75,1133.75,1133.50,1133.75,14,4,18.00
03/15/2005,08:28,1133.50,1133.75,1133.25,1133.50,14,231,245.00
03/15/2005,08:29,1133.50,1133.75,1133.25,1133.50,490,145,635.00
03/15/2005,08:30,1133.50,1133.75,1133.25,1133.50,746,337,1083.00
03/15/2005,08:31,1133.75,1133.75,1133.00,1133.25,2387,2342,4729.00
03/15/2005,08:32,1133.25,1133.50,1133.00,1133.00,663,850,1513.00
03/15/2005,08:33,1133.00,1133.25,1133.00,1133.25,204,532,736.00
03/15/2005,08:34,1133.00,1133.50,1133.00,1133.50,2094,474,2568.00
03/15/2005,08:35,1133.50,1133.75,1133.00,1133.50,1657,1220,2877.00
03/15/2005,08:36,1133.50,1133.50,1132.75,1132.75,833,2776,3609.00
03/15/2005,08:37,1132.75,1133.00,1132.25,1132.50,2088,2654,4742.00
03/15/2005,08:38,1132.50,1132.75,1132.25,1132.50,1695,1162,2857.00
03/15/2005,08:39,1132.75,1133.00,1132.50,1132.75,715,895,1610.00
03/15/2005,08:40,1132.50,1132.75,1132.25,1132.50,526,1708,2234.00
03/15/2005,08:41,1132.50,1132.75,1132.25,1132.50,310,594,904.00
03/15/2005,08:42,1132.75,1133.25,1132.50,1133.25,1663,141,1804.00
03/15/2005,08:43,1133.25,1133.50,1132.75,1133.50,1199,1013,2212.00
03/15/2005,08:44,1133.50,1134.00,1133.25,1134.00,2679,1613,4292.00
03/15/2005,08:45,1134.00,1134.00,1133.25,1133.50,1444,1651,3095.00
03/15/2005,08:46,1133.25,1133.50,1133.00,1133.25,692,856,1548.00
03/15/2005,08:47,1133.00,1133.25,1132.75,1132.75,179,1522,1701.00
03/15/2005,08:48,1132.75,1133.50,1132.75,1133.25,2028,268,2296.00
03/15/2005,08:49,1133.50,1133.50,1132.75,1133.00,374,744,1118.00
03/15/2005,08:50,1133.00,1133.00,1132.50,1132.50,1471,1859,3330.00
03/15/2005,08:51,1132.50,1132.75,1132.00,1132.50,1140,2801,3941.00
03/15/2005,08:52,1132.50,1132.75,1132.25,1132.50,864,184,1048.00
03/15/2005,08:53,1132.50,1132.75,1132.25,1132.25,940,406,1346.00
03/15/2005,08:54,1132.25,1133.00,1132.25,1132.75,1261,118,1379.00
03/15/2005,08:55,1133.00,1133.00,1132.25,1133.00,999,1369,2368.00
03/15/2005,08:56,1133.00,1133.00,1132.75,1132.75,58,239,297.00
03/15/2005,08:57,1132.75,1133.00,1132.75,1133.00,111,203,314.00
03/15/2005,08:58,1133.00,1133.75,1132.75,1133.50,2499,289,2788.00
03/15/2005,08:59,1133.50,1133.50,1132.75,1133.00,329,788,1117.00
03/15/2005,09:00,1133.00,1133.25,1132.50,1133.00,755,568,1323.00
03/15/2005,09:01,1133.00,1133.25,1132.50,1132.50,113,1226,1339.00
03/15/2005,09:02,1132.50,1132.75,1132.00,1132.50,1911,1616,3527.00
03/15/2005,09:03,1132.50,1132.75,1132.25,1132.25,850,717,1567.00
03/15/2005,09:04,1132.25,1132.50,1131.75,1131.75,199,2506,2705.00
03/15/2005,09:05,1132.00,1132.00,1131.00,1131.25,1638,5075,6713.00
03/15/2005,09:06,1131.25,1131.50,1130.75,1131.25,1424,2124,3548.00
03/15/2005,09:07,1131.25,1131.50,1131.00,1131.50,1698,444,2142.00
03/15/2005,09:08,1131.50,1132.00,1130.50,1131.00,3285,3007,6292.00
03/15/2005,09:09,1130.75,1131.75,1130.75,1131.50,2030,836,2866.00
03/15/2005,09:10,1131.50,1132.00,1131.25,1132.00,1264,697,1961.00
03/15/2005,09:11,1132.00,1132.25,1131.75,1131.75,1843,1218,3061.00
03/15/2005,09:12,1132.00,1132.00,1130.75,1130.75,784,1981,2765.00
03/15/2005,09:13,1130.75,1131.00,1130.25,1130.25,1127,4869,5996.00
03/15/2005,09:14,1130.50,1131.50,1130.25,1131.50,3218,473,3691.00
03/15/2005,09:15,1131.25,1131.75,1131.25,1131.50,1025,922,1947.00
03/15/2005,09:16,1131.50,1131.50,1130.75,1131.50,1690,1240,2930.00
03/15/2005,09:17,1131.25,1132.00,1131.25,1131.75,1009,135,1144.00
03/15/2005,09:18,1131.50,1131.75,1131.00,1131.25,450,1109,1559.00
03/15/2005,09:19,1131.25,1131.75,1130.75,1131.00,742,581,1323.00
03/15/2005,09:20,1131.00,1131.75,1130.75,1131.50,1020,508,1528.00
03/15/2005,09:21,1131.50,1131.75,1131.00,1131.25,1010,674,1684.00
03/15/2005,09:22,1131.25,1131.50,1130.75,1131.25,1193,2154,3347.00
03/15/2005,09:23,1131.25,1131.75,1131.00,1131.50,1379,501,1880.00
03/15/2005,09:24,1131.50,1131.75,1131.00,1131.50,738,391,1129.00
03/15/2005,09:25,1131.50,1131.75,1131.25,1131.50,304,310,614.00
03/15/2005,09:26,1131.50,1131.75,1131.00,1131.50,955,723,1678.00
03/15/2005,09:27,1131.25,1131.75,1131.25,1131.50,892,582,1474.00
03/15/2005,09:28,1131.50,1132.25,1131.25,1132.00,1739,362,2101.00
03/15/2005,09:29,1132.25,1132.25,1131.50,1132.00,1001,1139,2140.00
03/15/2005,09:30,1132.00,1132.00,1131.00,1131.25,643,2197,2840.00
03/15/2005,09:31,1131.25,1131.50,1131.25,1131.25,371,1220,1591.00
03/15/2005,09:32,1131.25,1131.50,1131.00,1131.00,339,642,981.00
03/15/2005,09:33,1131.00,1131.75,1131.00,1131.50,535,270,805.00
03/15/2005,09:34,1131.50,1131.50,1131.00,1131.00,237,415,652.00
03/15/2005,09:35,1131.25,1131.25,1130.50,1131.00,1716,1757,3473.00
03/15/2005,09:36,1131.00,1131.25,1130.75,1131.00,720,520,1240.00
03/15/2005,09:37,1131.00,1131.25,1130.75,1131.25,679,411,1090.00
03/15/2005,09:38,1131.25,1131.50,1131.25,1131.50,1123,179,1302.00
03/15/2005,09:39,1131.25,1131.25,1130.75,1131.25,293,592,885.00
03/15/2005,09:40,1131.25,1131.50,1130.75,1131.50,250,711,961.00
03/15/2005,09:41,1131.25,1131.25,1130.75,1131.00,170,719,889.00
03/15/2005,09:42,1131.25,1131.50,1131.00,1131.50,322,176,498.00
03/15/2005,09:43,1131.50,1132.00,1131.25,1131.75,1649,551,2200.00
03/15/2005,09:44,1131.75,1131.75,1131.25,1131.25,901,567,1468.00
03/15/2005,09:45,1131.50,1131.50,1131.00,1131.00,215,708,923.00
03/15/2005,09:46,1131.25,1131.75,1131.00,1131.50,1251,303,1554.00
03/15/2005,09:47,1131.50,1132.00,1131.50,1131.75,1108,132,1240.00
03/15/2005,09:48,1132.00,1132.00,1131.50,1131.50,41,415,456.00
03/15/2005,09:49,1131.75,1132.00,1131.50,1132.00,538,64,602.00
03/15/2005,09:50,1132.00,1132.25,1131.75,1131.75,671,700,1371.00
03/15/2005,09:51,1131.75,1132.00,1131.25,1131.50,345,748,1093.00
03/15/2005,09:52,1131.50,1132.00,1131.25,1131.75,837,488,1325.00
03/15/2005,09:53,1131.75,1132.00,1131.50,1132.00,218,78,296.00
03/15/2005,09:54,1132.00,1132.25,1131.75,1132.00,954,247,1201.00
03/15/2005,09:55,1132.00,1133.00,1132.00,1133.00,3636,392,4028.00
03/15/2005,09:56,1132.75,1133.00,1132.50,1132.75,898,3477,4375.00
03/15/2005,09:57,1133.00,1133.00,1132.75,1133.00,1011,783,1794.00
03/15/2005,09:58,1132.75,1133.00,1132.75,1132.75,156,52,208.00
03/15/2005,09:59,1132.75,1133.25,1132.50,1132.75,2677,2519,5196.00
03/15/2005,10:00,1133.00,1133.25,1132.75,1132.75,1467,1351,2818.00
03/15/2005,10:01,1132.75,1133.00,1132.75,1132.75,218,133,351.00
03/15/2005,10:02,1132.75,1133.25,1132.75,1133.00,1238,313,1551.00
03/15/2005,10:03,1133.00,1133.00,1132.25,1132.50,635,2132,2767.00
03/15/2005,10:04,1132.75,1133.00,1132.50,1133.00,2383,125,2508.00
03/15/2005,10:05,1132.75,1133.00,1132.50,1132.75,545,762,1307.00
03/15/2005,10:06,1132.75,1133.00,1132.75,1132.75,48,500,548.00
03/15/2005,10:07,1132.75,1133.00,1132.50,1132.50,72,946,1018.00
03/15/2005,10:08,1132.50,1132.75,1132.50,1132.50,3,197,200.00
03/15/2005,10:09,1132.50,1132.50,1132.25,1132.25,16,670,686.00
03/15/2005,10:10,1132.25,1132.25,1132.00,1132.00,80,897,977.00
03/15/2005,10:11,1132.00,1132.50,1132.00,1132.00,617,388,1005.00
03/15/2005,10:12,1132.00,1132.25,1131.75,1132.00,238,1008,1246.00
03/15/2005,10:13,1132.00,1132.50,1131.75,1132.50,1083,152,1235.00
03/15/2005,10:14,1132.25,1132.50,1132.25,1132.25,218,476,694.00
03/15/2005,10:15,1132.25,1133.00,1132.25,1132.75,2276,498,2774.00
03/15/2005,10:16,1132.75,1133.00,1132.50,1132.75,644,35,679.00
03/15/2005,10:17,1132.75,1133.00,1132.25,1132.50,196,1894,2090.00
03/15/2005,10:18,1132.50,1132.75,1132.25,1132.50,30,472,502.00
03/15/2005,10:19,1132.25,1132.50,1132.25,1132.25,15,819,834.00
03/15/2005,10:20,1132.25,1132.50,1132.25,1132.25,5,279,284.00
03/15/2005,10:21,1132.25,1132.25,1132.00,1132.00,202,594,796.00
03/15/2005,10:22,1132.00,1132.25,1132.00,1132.00,24,79,103.00
03/15/2005,10:23,1132.25,1132.25,1131.50,1131.50,482,2072,2554.00
03/15/2005,10:24,1131.50,1131.75,1131.25,1131.25,124,1386,1510.00
03/15/2005,10:25,1131.25,1131.50,1131.00,1131.25,100,693,793.00
03/15/2005,10:26,1131.00,1131.25,1131.00,1131.00,436,51,487.00
03/15/2005,10:27,1131.00,1131.50,1130.75,1131.00,958,762,1720.00
03/15/2005,10:28,1130.75,1131.25,1130.75,1131.25,396,43,439.00
03/15/2005,10:29,1131.00,1131.25,1131.00,1131.25,57,2,59.00
03/15/2005,10:30,1131.25,1131.50,1130.75,1130.75,469,637,1106.00
03/15/2005,10:31,1131.00,1131.00,1130.50,1131.00,438,695,1133.00
03/15/2005,10:32,1130.75,1131.00,1130.75,1131.00,460,42,502.00
03/15/2005,10:33,1130.75,1131.00,1130.50,1130.50,175,551,726.00
03/15/2005,10:34,1130.50,1131.00,1130.50,1131.00,552,111,663.00
03/15/2005,10:35,1131.00,1131.25,1130.75,1131.25,574,158,732.00
03/15/2005,10:36,1131.25,1131.25,1131.00,1131.00,620,122,742.00
03/15/2005,10:37,1131.25,1131.25,1130.75,1131.00,768,538,1306.00
03/15/2005,10:38,1131.00,1131.00,1129.25,1129.50,1606,6956,8562.00
03/15/2005,10:39,1129.50,1129.75,1129.00,1129.25,1377,2930,4307.00
03/15/2005,10:40,1129.25,1129.25,1128.50,1128.75,2285,4282,6567.00
03/15/2005,10:41,1128.75,1129.00,1128.00,1128.25,956,2607,3563.00
03/15/2005,10:42,1128.25,1128.25,1126.75,1127.25,3113,8816,11929.00
03/15/2005,10:43,1127.00,1128.50,1127.00,1128.25,6226,2137,8363.00
03/15/2005,10:44,1128.25,1128.50,1128.00,1128.50,2115,1494,3609.00
03/15/2005,10:45,1128.25,1128.50,1128.00,1128.25,904,1176,2080.00
03/15/2005,10:46,1128.25,1128.25,1128.00,1128.25,722,1502,2224.00
03/15/2005,10:47,1128.25,1128.50,1127.75,1127.75,780,1819,2599.00
03/15/2005,10:48,1128.00,1128.00,1127.50,1127.50,176,1756,1932.00
03/15/2005,10:49,1127.50,1127.50,1126.25,1127.00,3222,4725,7947.00
03/15/2005,10:50,1126.75,1127.50,1126.50,1127.00,3804,1546,5350.00
03/15/2005,10:51,1127.00,1127.25,1126.50,1126.75,955,1703,2658.00
03/15/2005,10:52,1127.00,1127.25,1126.50,1127.25,1125,619,1744.00
03/15/2005,10:53,1127.00,1127.25,1126.75,1127.25,1872,928,2800.00
03/15/2005,10:54,1127.00,1128.00,1127.00,1128.00,3282,1706,4988.00
03/15/2005,10:55,1128.00,1128.25,1127.50,1127.50,1382,1492,2874.00
03/15/2005,10:56,1127.50,1128.00,1127.50,1127.75,1399,79,1478.00
03/15/2005,10:57,1127.75,1127.75,1127.00,1127.00,143,2582,2725.00
03/15/2005,10:58,1127.00,1127.75,1127.00,1127.25,587,662,1249.00
03/15/2005,10:59,1127.50,1127.50,1126.50,1127.25,1678,2253,3931.00
03/15/2005,11:00,1127.25,1128.00,1126.50,1126.75,1795,2297,4092.00
03/15/2005,11:01,1126.50,1127.00,1125.50,1126.25,2514,5633,8147.00
03/15/2005,11:02,1126.25,1126.25,1125.00,1125.50,1991,4527,6518.00
03/15/2005,11:03,1125.50,1126.00,1125.00,1125.75,3519,3071,6590.00
03/15/2005,11:04,1125.75,1126.00,1125.50,1125.75,1151,908,2059.00
03/15/2005,11:05,1126.00,1126.25,1126.00,1126.25,2787,154,2941.00
03/15/2005,11:06,1126.25,1126.25,1125.75,1125.75,397,1572,1969.00
03/15/2005,11:07,1125.75,1126.25,1125.75,1126.25,901,1121,2022.00
03/15/2005,11:08,1126.25,1126.25,1126.00,1126.25,165,140,305.00
03/15/2005,11:09,1126.00,1126.50,1126.00,1126.50,1727,118,1845.00
03/15/2005,11:10,1126.50,1126.75,1126.50,1126.50,870,1472,2342.00
03/15/2005,11:11,1126.50,1126.50,1126.00,1126.25,321,481,802.00
03/15/2005,11:12,1126.50,1126.50,1126.25,1126.25,50,67,117.00
03/15/2005,11:13,1126.25,1126.50,1125.00,1125.00,533,3088,3621.00
03/15/2005,11:14,1125.00,1126.75,1125.00,1126.75,4784,488,5272.00
03/15/2005,11:15,1126.75,1127.00,1126.50,1126.50,1343,462,1805.00
03/15/2005,11:16,1126.50,1126.75,1126.50,1126.75,64,78,142.00
03/15/2005,11:17,1126.75,1127.50,1126.75,1127.25,3066,1154,4220.00
03/15/2005,11:18,1127.25,1127.50,1127.00,1127.00,1712,408,2120.00
03/15/2005,11:19,1127.25,1127.25,1127.00,1127.00,697,266,963.00
03/15/2005,11:20,1127.00,1127.25,1126.75,1127.00,50,661,711.00
03/15/2005,11:21,1127.00,1127.25,1126.75,1127.00,754,382,1136.00
03/15/2005,11:22,1127.00,1127.25,1126.75,1127.00,822,361,1183.00
03/15/2005,11:23,1127.00,1127.25,1127.00,1127.00,516,132,648.00
03/15/2005,11:24,1127.00,1127.25,1127.00,1127.25,21,646,667.00
03/15/2005,11:25,1127.25,1127.25,1126.75,1127.00,487,1175,1662.00
03/15/2005,11:26,1127.00,1127.25,1126.75,1127.00,419,124,543.00
03/15/2005,11:27,1127.25,1127.25,1127.00,1127.00,24,54,78.00
03/15/2005,11:28,1127.25,1127.25,1126.75,1127.00,74,1003,1077.00
03/15/2005,11:29,1127.00,1127.25,1126.75,1127.00,345,203,548.00
03/15/2005,11:30,1127.00,1127.25,1126.75,1127.00,28,67,95.00
03/15/2005,11:31,1127.00,1127.25,1126.75,1127.00,655,148,803.00
03/15/2005,11:32,1127.00,1127.50,1127.00,1127.25,509,902,1411.00
03/15/2005,11:33,1127.25,1127.25,1126.75,1127.00,224,291,515.00
03/15/2005,11:34,1127.00,1127.25,1126.75,1127.00,56,379,435.00
03/15/2005,11:35,1126.75,1127.00,1126.00,1126.50,895,1787,2682.00
03/15/2005,11:36,1126.50,1126.50,1126.00,1126.00,454,1203,1657.00
03/15/2005,11:37,1126.25,1126.50,1126.00,1126.25,1090,434,1524.00
03/15/2005,11:38,1126.25,1127.00,1126.25,1126.75,699,213,912.00
03/15/2005,11:39,1126.75,1127.00,1126.50,1126.50,111,329,440.00
03/15/2005,11:40,1126.50,1126.75,1126.50,1126.75,47,117,164.00
03/15/2005,11:41,1126.50,1127.00,1126.50,1126.75,393,346,739.00
03/15/2005,11:42,1127.00,1127.00,1126.50,1126.50,7,230,237.00
03/15/2005,11:43,1126.50,1126.75,1126.00,1126.25,121,905,1026.00
03/15/2005,11:44,1126.25,1126.50,1126.25,1126.50,131,166,297.00
03/15/2005,11:45,1126.50,1126.50,1126.00,1126.50,135,402,537.00
03/15/2005,11:46,1126.25,1127.00,1126.25,1126.75,634,247,881.00
03/15/2005,11:47,1126.50,1127.00,1126.50,1127.00,392,158,550.00
03/15/2005,11:48,1127.00,1127.00,1126.50,1127.00,204,294,498.00
03/15/2005,11:49,1127.00,1127.75,1127.00,1127.50,2195,666,2861.00
03/15/2005,11:50,1127.50,1128.00,1127.50,1128.00,1082,828,1910.00
03/15/2005,11:51,1127.75,1128.00,1127.50,1127.75,53,1082,1135.00
03/15/2005,11:52,1127.50,1127.75,1127.50,1127.75,266,200,466.00
03/15/2005,11:53,1127.75,1127.75,1127.50,1127.50,61,406,467.00
03/15/2005,11:54,1127.75,1127.75,1127.25,1127.50,188,349,537.00
03/15/2005,11:55,1127.50,1127.75,1126.75,1126.75,920,1146,2066.00
03/15/2005,11:56,1126.75,1127.00,1126.75,1127.00,166,206,372.00
03/15/2005,11:57,1126.75,1127.00,1126.75,1126.75,212,43,255.00
03/15/2005,11:58,1127.00,1127.00,1126.75,1127.00,103,48,151.00
03/15/2005,11:59,1127.00,1127.75,1127.00,1127.50,1471,721,2192.00
03/15/2005,12:00,1127.50,1127.75,1127.25,1127.25,511,650,1161.00
03/15/2005,12:01,1127.25,1127.75,1127.25,1127.50,960,238,1198.00
03/15/2005,12:02,1127.50,1127.50,1127.00,1127.25,149,279,428.00
03/15/2005,12:03,1127.25,1127.25,1127.00,1127.00,76,180,256.00
03/15/2005,12:04,1127.00,1127.25,1127.00,1127.00,37,49,86.00
03/15/2005,12:05,1127.00,1127.75,1126.50,1127.75,2153,1580,3733.00
03/15/2005,12:06,1127.75,1127.75,1127.50,1127.50,299,167,466.00
03/15/2005,12:07,1127.75,1127.75,1127.25,1127.50,84,414,498.00
03/15/2005,12:08,1127.25,1127.50,1127.00,1127.00,17,472,489.00
03/15/2005,12:09,1127.25,1127.50,1127.00,1127.25,500,160,660.00
03/15/2005,12:10,1127.50,1127.50,1126.75,1126.75,49,747,796.00
03/15/2005,12:11,1126.75,1127.00,1126.50,1126.50,22,550,572.00
03/15/2005,12:12,1126.50,1126.50,1125.75,1126.25,398,2250,2648.00
03/15/2005,12:13,1126.25,1126.50,1126.25,1126.25,325,613,938.00
03/15/2005,12:14,1126.25,1126.75,1126.00,1126.75,1060,304,1364.00
03/15/2005,12:15,1126.75,1126.75,1126.50,1126.75,17,8,25.00
03/15/2005,12:16,1126.50,1126.75,1126.50,1126.50,8,156,164.00
03/15/2005,12:17,1126.50,1126.75,1126.00,1126.00,31,846,877.00
03/15/2005,12:18,1126.25,1126.25,1126.00,1126.25,54,121,175.00
03/15/2005,12:19,1126.25,1126.50,1126.00,1126.25,316,556,872.00
03/15/2005,12:20,1126.25,1126.25,1126.00,1126.00,34,551,585.00
03/15/2005,12:21,1126.00,1126.25,1125.50,1125.75,379,1030,1409.00
03/15/2005,12:22,1125.75,1126.00,1125.00,1125.25,450,2256,2706.00
03/15/2005,12:23,1125.25,1125.25,1124.75,1125.25,1004,1338,2342.00
03/15/2005,12:24,1125.25,1125.25,1124.75,1125.00,305,607,912.00
03/15/2005,12:25,1125.00,1125.25,1124.75,1125.00,417,327,744.00
03/15/2005,12:26,1125.25,1125.25,1125.00,1125.25,993,80,1073.00
03/15/2005,12:27,1125.25,1125.25,1125.00,1125.25,150,158,308.00
03/15/2005,12:28,1125.00,1125.25,1124.75,1125.00,354,433,787.00
03/15/2005,12:29,1125.00,1125.25,1125.00,1125.00,91,304,395.00
03/15/2005,12:30,1125.00,1125.25,1125.00,1125.00,39,372,411.00
03/15/2005,12:31,1125.00,1125.25,1124.75,1125.00,487,489,976.00
03/15/2005,12:32,1125.00,1125.25,1125.00,1125.25,23,90,113.00
03/15/2005,12:33,1125.25,1125.25,1124.75,1124.75,98,648,746.00
03/15/2005,12:34,1124.75,1124.75,1123.75,1124.00,1574,5048,6622.00
03/15/2005,12:35,1124.00,1124.25,1123.75,1124.00,800,1058,1858.00
03/15/2005,12:36,1124.25,1124.50,1124.00,1124.25,542,290,832.00
03/15/2005,12:37,1124.25,1124.50,1124.00,1124.25,534,536,1070.00
03/15/2005,12:38,1124.00,1124.25,1123.75,1124.25,712,886,1598.00
03/15/2005,12:39,1124.25,1124.25,1124.00,1124.25,943,19,962.00
03/15/2005,12:40,1124.25,1124.25,1123.50,1123.50,513,3017,3530.00
03/15/2005,12:41,1123.50,1123.75,1123.25,1123.75,1329,826,2155.00
03/15/2005,12:42,1123.75,1123.75,1123.25,1123.50,405,1750,2155.00
03/15/2005,12:43,1123.50,1123.50,1123.00,1123.50,1129,1665,2794.00
03/15/2005,12:44,1123.50,1123.75,1123.25,1123.50,1455,758,2213.00
03/15/2005,12:45,1123.50,1123.75,1123.50,1123.75,1491,226,1717.00
03/15/2005,12:46,1123.50,1123.75,1123.25,1123.25,308,2294,2602.00
03/15/2005,12:47,1123.25,1124.00,1123.25,1124.00,1921,687,2608.00
03/15/2005,12:48,1124.00,1124.25,1123.75,1124.25,1352,193,1545.00
03/15/2005,12:49,1124.25,1124.75,1124.00,1124.75,1756,859,2615.00
03/15/2005,12:50,1124.75,1124.75,1124.25,1124.50,1568,1558,3126.00
03/15/2005,12:51,1124.25,1124.50,1124.25,1124.50,634,27,661.00
03/15/2005,12:52,1124.50,1124.75,1124.25,1124.50,1360,655,2015.00
03/15/2005,12:53,1124.50,1124.75,1124.25,1124.25,811,507,1318.00
03/15/2005,12:54,1124.25,1124.50,1124.00,1124.00,465,1037,1502.00
03/15/2005,12:55,1124.00,1124.75,1124.00,1124.50,1321,650,1971.00
03/15/2005,12:56,1124.25,1124.75,1124.00,1124.25,1780,1802,3582.00
03/15/2005,12:57,1124.25,1124.75,1124.25,1124.50,766,631,1397.00
03/15/2005,12:58,1124.50,1124.75,1124.50,1124.75,918,151,1069.00
03/15/2005,12:59,1124.75,1124.75,1124.50,1124.75,527,59,586.00
03/15/2005,13:00,1124.75,1125.25,1124.50,1125.00,2854,1633,4487.00
03/15/2005,13:01,1125.00,1125.50,1125.00,1125.25,1302,1044,2346.00
03/15/2005,13:02,1125.25,1126.00,1125.25,1126.00,2379,1315,3694.00
03/15/2005,13:03,1126.00,1126.50,1125.75,1126.25,3790,586,4376.00
03/15/2005,13:04,1126.25,1126.50,1126.25,1126.25,86,1134,1220.00
03/15/2005,13:05,1126.25,1126.50,1126.00,1126.00,166,444,610.00
03/15/2005,13:06,1126.00,1126.25,1125.75,1125.75,170,1087,1257.00
03/15/2005,13:07,1126.00,1126.00,1125.50,1125.50,275,1174,1449.00
03/15/2005,13:08,1125.50,1125.75,1125.50,1125.75,118,847,965.00
03/15/2005,13:09,1125.50,1125.75,1125.25,1125.50,51,443,494.00
03/15/2005,13:10,1125.25,1125.50,1125.25,1125.50,43,437,480.00
03/15/2005,13:11,1125.25,1125.75,1125.25,1125.75,975,157,1132.00
03/15/2005,13:12,1125.75,1125.75,1125.25,1125.25,164,525,689.00
03/15/2005,13:13,1125.25,1125.50,1125.00,1125.25,109,378,487.00
03/15/2005,13:14,1125.25,1125.50,1125.25,1125.25,353,43,396.00
03/15/2005,13:15,1125.25,1125.50,1125.25,1125.25,9,89,98.00
03/15/2005,13:16,1125.50,1125.50,1125.00,1125.50,597,344,941.00
03/15/2005,13:17,1125.25,1125.50,1124.50,1124.50,82,2739,2821.00
03/15/2005,13:18,1124.75,1124.75,1124.25,1124.50,883,2210,3093.00
03/15/2005,13:19,1124.50,1124.50,1124.25,1124.50,226,66,292.00
03/15/2005,13:20,1124.25,1124.50,1124.25,1124.25,207,667,874.00
03/15/2005,13:21,1124.25,1124.50,1124.00,1124.00,616,982,1598.00
03/15/2005,13:22,1124.25,1124.50,1124.00,1124.50,342,124,466.00
03/15/2005,13:23,1124.50,1124.50,1123.75,1124.00,62,2080,2142.00
03/15/2005,13:24,1123.75,1124.00,1123.25,1123.75,961,2144,3105.00
03/15/2005,13:25,1123.75,1124.00,1123.75,1124.00,371,239,610.00
03/15/2005,13:26,1123.75,1124.00,1123.75,1123.75,141,854,995.00
03/15/2005,13:27,1123.75,1124.50,1123.75,1124.50,1060,527,1587.00
03/15/2005,13:28,1124.50,1124.50,1124.25,1124.50,161,270,431.00
03/15/2005,13:29,1124.25,1124.75,1124.00,1124.75,937,1137,2074.00
03/15/2005,13:30,1124.75,1125.00,1124.25,1124.50,1371,363,1734.00
03/15/2005,13:31,1124.50,1124.50,1123.75,1124.00,592,963,1555.00
03/15/2005,13:32,1124.25,1124.25,1124.00,1124.25,217,41,258.00
03/15/2005,13:33,1124.25,1124.25,1123.50,1123.50,143,1035,1178.00
03/15/2005,13:34,1123.50,1123.75,1122.25,1123.50,2979,5252,8231.00
03/15/2005,13:35,1123.25,1123.50,1123.25,1123.50,1015,79,1094.00
03/15/2005,13:36,1123.25,1123.75,1123.25,1123.25,550,509,1059.00
03/15/2005,13:37,1123.25,1123.50,1123.00,1123.50,826,287,1113.00
03/15/2005,13:38,1123.50,1123.75,1123.25,1123.25,435,606,1041.00
03/15/2005,13:39,1123.50,1123.50,1123.00,1123.50,412,389,801.00
03/15/2005,13:40,1123.50,1124.50,1123.25,1124.50,1861,271,2132.00
03/15/2005,13:41,1124.50,1124.50,1123.75,1124.00,891,1570,2461.00
03/15/2005,13:42,1124.00,1125.00,1124.00,1124.50,1834,963,2797.00
03/15/2005,13:43,1124.50,1125.00,1124.50,1124.50,664,1291,1955.00
03/15/2005,13:44,1124.50,1125.00,1124.00,1124.25,1334,1084,2418.00
03/15/2005,13:45,1124.50,1124.50,1124.00,1124.25,540,1407,1947.00
03/15/2005,13:46,1124.00,1124.00,1123.25,1123.75,828,1618,2446.00
03/15/2005,13:47,1123.75,1124.00,1123.50,1123.50,330,210,540.00
03/15/2005,13:48,1123.50,1124.00,1123.25,1123.75,1022,262,1284.00
03/15/2005,13:49,1123.75,1124.00,1122.75,1123.00,972,4111,5083.00
03/15/2005,13:50,1123.00,1124.25,1122.50,1124.25,3474,1297,4771.00
03/15/2005,13:51,1124.25,1125.00,1124.00,1124.75,3613,686,4299.00
03/15/2005,13:52,1124.50,1125.00,1124.25,1124.25,891,392,1283.00
03/15/2005,13:53,1124.50,1124.50,1123.75,1123.75,116,1127,1243.00
03/15/2005,13:54,1123.75,1125.00,1123.75,1125.00,2468,241,2709.00
03/15/2005,13:55,1124.75,1125.00,1124.50,1125.00,467,282,749.00
03/15/2005,13:56,1124.75,1125.25,1124.75,1125.00,450,407,857.00
03/15/2005,13:57,1125.00,1125.50,1124.75,1125.25,1508,802,2310.00
03/15/2005,13:58,1125.25,1126.50,1125.25,1125.75,3948,1344,5292.00
03/15/2005,13:59,1125.75,1126.00,1125.25,1125.25,585,2303,2888.00
03/15/2005,14:00,1125.25,1125.50,1124.50,1124.75,917,3268,4185.00
03/15/2005,14:01,1124.75,1125.25,1124.50,1124.75,956,181,1137.00
03/15/2005,14:02,1124.75,1125.25,1124.75,1125.00,545,170,715.00
03/15/2005,14:03,1125.00,1125.25,1124.75,1125.00,161,660,821.00
03/15/2005,14:04,1124.75,1125.25,1124.75,1125.25,491,291,782.00
03/15/2005,14:05,1125.25,1125.50,1124.50,1124.50,244,525,769.00
03/15/2005,14:06,1124.75,1125.00,1124.50,1124.75,798,319,1117.00
03/15/2005,14:07,1124.75,1125.00,1124.75,1125.00,3,85,88.00
03/15/2005,14:08,1124.75,1125.25,1124.75,1125.00,124,1021,1145.00
03/15/2005,14:09,1125.00,1125.25,1125.00,1125.25,500,1209,1709.00
03/15/2005,14:10,1125.25,1125.50,1124.75,1125.00,904,591,1495.00
03/15/2005,14:11,1124.75,1124.75,1123.75,1124.25,628,3936,4564.00
03/15/2005,14:12,1124.00,1124.50,1124.00,1124.00,339,688,1027.00
03/15/2005,14:13,1124.25,1124.25,1123.75,1124.00,478,807,1285.00
03/15/2005,14:14,1124.00,1124.25,1124.00,1124.25,215,40,255.00
03/15/2005,14:15,1124.25,1124.25,1124.00,1124.25,150,32,182.00
03/15/2005,14:16,1124.25,1124.25,1123.75,1123.75,105,944,1049.00
03/15/2005,14:17,1123.75,1123.75,1122.75,1123.25,1528,2582,4110.00
03/15/2005,14:18,1123.25,1123.50,1123.25,1123.50,705,44,749.00
03/15/2005,14:19,1123.50,1124.00,1123.25,1124.00,1208,329,1537.00
03/15/2005,14:20,1123.75,1124.00,1123.50,1123.75,108,494,602.00
03/15/2005,14:21,1123.75,1123.75,1123.50,1123.75,19,73,92.00
03/15/2005,14:22,1123.75,1123.75,1123.50,1123.75,108,54,162.00
03/15/2005,14:23,1123.75,1123.75,1123.25,1123.50,555,1039,1594.00
03/15/2005,14:24,1123.50,1123.50,1122.75,1122.75,459,1540,1999.00
03/15/2005,14:25,1122.75,1123.00,1122.75,1122.75,2530,585,3115.00
03/15/2005,14:26,1123.00,1123.25,1122.75,1123.25,1926,894,2820.00
03/15/2005,14:27,1123.25,1123.50,1123.00,1123.00,662,273,935.00
03/15/2005,14:28,1123.00,1123.25,1123.00,1123.25,167,14,181.00
03/15/2005,14:29,1123.25,1123.25,1123.00,1123.00,34,646,680.00
03/15/2005,14:30,1123.25,1123.25,1122.75,1123.00,194,471,665.00
03/15/2005,14:31,1122.75,1123.25,1122.25,1122.50,1034,2089,3123.00
03/15/2005,14:32,1122.50,1122.75,1122.50,1122.75,240,82,322.00
03/15/2005,14:33,1122.75,1123.00,1122.50,1122.50,1938,371,2309.00
03/15/2005,14:34,1122.50,1123.25,1122.25,1123.25,2088,1456,3544.00
03/15/2005,14:35,1123.00,1123.75,1123.00,1123.50,1343,896,2239.00
03/15/2005,14:36,1123.50,1124.00,1123.50,1123.75,1079,364,1443.00
03/15/2005,14:37,1123.75,1124.00,1123.50,1123.50,601,730,1331.00
03/15/2005,14:38,1123.75,1124.00,1123.50,1123.75,348,162,510.00
03/15/2005,14:39,1124.00,1124.00,1123.50,1123.75,417,775,1192.00
03/15/2005,14:40,1123.50,1123.75,1123.50,1123.75,55,45,100.00
03/15/2005,14:41,1123.50,1123.75,1122.75,1122.75,834,3407,4241.00
03/15/2005,14:42,1122.75,1123.00,1122.75,1122.75,179,46,225.00
03/15/2005,14:43,1123.00,1123.25,1122.75,1123.00,428,213,641.00
03/15/2005,14:44,1123.00,1123.00,1122.50,1122.75,273,671,944.00
03/15/2005,14:45,1122.75,1123.25,1122.75,1123.00,567,474,1041.00
03/15/2005,14:46,1123.00,1123.25,1122.75,1123.00,68,276,344.00
03/15/2005,14:47,1122.75,1123.00,1122.50,1122.75,100,1429,1529.00
03/15/2005,14:48,1122.50,1122.75,1122.00,1122.00,446,2489,2935.00
03/15/2005,14:49,1122.00,1122.25,1121.75,1121.75,319,1841,2160.00
03/15/2005,14:50,1121.75,1122.25,1121.75,1122.00,1544,312,1856.00
03/15/2005,14:51,1122.25,1122.25,1122.00,1122.25,670,51,721.00
03/15/2005,14:52,1122.25,1122.50,1121.75,1122.50,2125,1859,3984.00
03/15/2005,14:53,1122.50,1122.50,1122.25,1122.25,114,785,899.00
03/15/2005,14:54,1122.25,1122.25,1121.50,1122.00,2124,1814,3938.00
03/15/2005,14:55,1121.75,1122.00,1121.50,1122.00,1753,985,2738.00
03/15/2005,14:56,1122.00,1122.25,1121.75,1122.00,1158,686,1844.00
03/15/2005,14:57,1122.00,1122.00,1121.50,1121.50,1590,2540,4130.00
03/15/2005,14:58,1121.50,1121.50,1120.75,1121.00,443,6649,7092.00
03/15/2005,14:59,1120.75,1121.25,1120.75,1121.25,1891,847,2738.00
03/15/2005,15:00,1121.25,1121.25,1121.00,1121.25,1651,1778,3429.00
03/15/2005,15:01,1121.25,1122.00,1121.00,1121.50,5131,3518,8649.00
03/15/2005,15:02,1121.50,1121.50,1121.00,1121.25,2000,3349,5349.00
03/15/2005,15:03,1121.25,1121.50,1121.00,1121.25,672,1425,2097.00
03/15/2005,15:04,1121.00,1121.25,1121.00,1121.00,1629,2249,3878.00
03/15/2005,15:05,1121.00,1121.25,1121.00,1121.25,477,251,728.00
03/15/2005,15:06,1121.25,1121.25,1120.50,1120.75,736,4932,5668.00
03/15/2005,15:07,1120.75,1120.75,1120.25,1120.25,1834,1289,3123.00
03/15/2005,15:08,1120.25,1120.75,1120.25,1120.50,1688,593,2281.00
03/15/2005,15:09,1120.50,1120.75,1120.50,1120.50,260,167,427.00
03/15/2005,15:10,1120.75,1120.75,1120.25,1120.50,506,1588,2094.00
03/15/2005,15:11,1120.50,1121.00,1120.50,1121.00,3112,1072,4184.00
03/15/2005,15:12,1121.00,1121.25,1120.75,1121.00,1501,1296,2797.00
03/15/2005,15:13,1121.00,1121.00,1120.50,1120.75,606,1399,2005.00
03/15/2005,15:14,1120.75,1120.75,1120.50,1120.50,498,468,966.00
03/15/2005,15:15,1120.75,1121.25,1120.75,1121.25,4832,2129,6961.00
03/15/2005,15:16,1121.00,1121.00,1120.75,1120.75,0,3,3.00
03/15/2005,15:31,1121.00,1121.25,1121.00,1121.00,71,183,254.00
03/15/2005,15:32,1120.75,1121.00,1120.75,1121.00,112,36,148.00
03/15/2005,15:33,1121.00,1121.00,1120.75,1121.00,240,65,305.00
03/15/2005,15:34,1121.00,1121.00,1121.00,1121.00,18,0,18.00
03/15/2005,15:35,1121.25,1121.25,1121.00,1121.00,1,27,28.00
03/15/2005,15:36,1121.00,1121.25,1120.75,1121.25,64,88,152.00
03/15/2005,15:37,1121.25,1121.25,1121.00,1121.25,54,15,69.00
03/15/2005,15:38,1121.25,1121.25,1121.00,1121.00,2,3,5.00
03/15/2005,15:39,1121.00,1121.00,1121.00,1121.00,0,32,32.00
03/15/2005,15:40,1121.00,1121.00,1121.00,1121.00,0,1,1.00
03/15/2005,15:41,1121.00,1121.25,1121.00,1121.00,1,119,120.00
03/15/2005,15:42,1121.25,1121.25,1121.00,1121.00,10,7,17.00
03/15/2005,15:44,1121.00,1121.25,1121.00,1121.25,11,29,40.00
03/15/2005,15:45,1121.25,1121.25,1121.25,1121.25,70,0,70.00
03/15/2005,15:46,1121.25,1121.25,1121.25,1121.25,1,0,1.00
03/15/2005,15:47,1121.25,1121.25,1121.25,1121.25,62,0,62.00
03/15/2005,15:48,1121.00,1121.25,1121.00,1121.25,4,202,206.00
03/15/2005,15:49,1121.00,1121.00,1121.00,1121.00,0,60,60.00
03/15/2005,15:50,1121.25,1121.25,1121.00,1121.00,1,10,11.00
03/15/2005,15:51,1121.00,1121.25,1121.00,1121.25,1,1,2.00
03/15/2005,15:52,1121.25,1121.25,1121.25,1121.25,100,0,100.00
03/15/2005,15:53,1121.00,1121.00,1121.00,1121.00,0,1,1.00
03/15/2005,15:54,1121.00,1121.00,1120.75,1120.75,0,85,85.00
03/15/2005,15:55,1121.00,1121.25,1121.00,1121.25,22,0,22.00
03/15/2005,15:56,1121.25,1121.25,1121.25,1121.25,5,0,5.00
03/15/2005,15:57,1121.00,1121.25,1121.00,1121.25,12,6,18.00
03/15/2005,15:58,1121.00,1121.00,1121.00,1121.00,0,50,50.00
03/15/2005,15:59,1121.00,1121.00,1121.00,1121.00,0,22,22.00
03/15/2005,16:00,1121.00,1121.00,1120.75,1120.75,0,39,39.00
03/15/2005,17:01,1120.50,1120.75,1120.50,1120.50,5,106,111.00
03/15/2005,17:02,1120.50,1120.50,1120.50,1120.50,0,12,12.00
03/15/2005,17:03,1120.75,1120.75,1120.75,1120.75,3,0,3.00
03/15/2005,17:04,1120.75,1120.75,1120.75,1120.75,1,0,1.00
03/15/2005,17:06,1120.75,1120.75,1120.75,1120.75,2,0,2.00
03/15/2005,17:07,1120.50,1120.50,1120.50,1120.50,0,42,42.00
03/15/2005,17:08,1120.50,1120.75,1120.50,1120.75,65,50,115.00
03/15/2005,17:09,1120.75,1120.75,1120.75,1120.75,1,0,1.00
03/15/2005,17:10,1120.50,1120.75,1120.50,1120.75,1,64,65.00
03/15/2005,17:11,1120.75,1120.75,1120.75,1120.75,5,0,5.00
03/15/2005,17:12,1120.75,1120.75,1120.75,1120.75,14,0,14.00
03/15/2005,17:13,1120.75,1120.75,1120.50,1120.50,30,60,90.00
03/15/2005,17:14,1120.50,1120.50,1120.50,1120.50,0,12,12.00
03/15/2005,17:15,1120.50,1120.50,1120.25,1120.50,45,32,77.00
03/15/2005,17:16,1120.50,1120.50,1120.50,1120.50,5,0,5.00
03/15/2005,17:17,1120.50,1120.75,1120.50,1120.50,17,50,67.00
03/15/2005,17:18,1120.50,1120.75,1120.50,1120.75,5,1,6.00
03/15/2005,17:19,1120.50,1120.50,1120.50,1120.50,0,50,50.00
03/15/2005,17:20,1120.50,1120.50,1120.50,1120.50,0,28,28.00
03/15/2005,17:21,1120.50,1120.50,1120.50,1120.50,0,1,1.00
03/15/2005,17:22,1120.50,1120.50,1120.50,1120.50,0,2,2.00
03/15/2005,17:23,1120.50,1120.50,1120.50,1120.50,0,12,12.00
03/15/2005,17:24,1120.50,1120.50,1120.25,1120.25,0,18,18.00
03/15/2005,17:25,1120.50,1120.50,1120.50,1120.50,1,0,1.00
03/15/2005,17:26,1120.50,1120.50,1120.25,1120.50,22,1,23.00
03/15/2005,17:29,1120.25,1120.50,1120.25,1120.50,4,128,132.00
03/15/2005,17:30,1120.50,1120.50,1120.50,1120.50,5,0,5.00
03/15/2005,17:31,1120.50,1120.50,1120.50,1120.50,25,0,25.00
03/15/2005,17:32,1120.50,1120.50,1120.50,1120.50,3,0,3.00
03/15/2005,17:33,1120.25,1120.50,1120.25,1120.50,1,50,51.00
03/15/2005,17:34,1120.50,1120.50,1120.50,1120.50,5,0,5.00
03/15/2005,17:35,1120.25,1120.25,1120.25,1120.25,0,55,55.00
03/15/2005,17:41,1120.25,1120.25,1120.25,1120.25,0,51,51.00
03/15/2005,17:43,1120.25,1120.25,1120.25,1120.25,0,1,1.00
03/15/2005,17:44,1120.50,1120.50,1120.50,1120.50,61,0,61.00
03/15/2005,17:45,1120.50,1120.75,1120.50,1120.75,4,0,4.00
03/15/2005,17:46,1120.50,1120.50,1120.50,1120.50,0,50,50.00
03/15/2005,17:47,1120.50,1120.75,1120.50,1120.75,3,18,21.00
03/15/2005,17:48,1120.75,1121.00,1120.75,1120.75,108,50,158.00
03/15/2005,17:49,1121.00,1121.00,1121.00,1121.00,1,0,1.00
03/15/2005,17:50,1121.00,1121.00,1121.00,1121.00,1,0,1.00
03/15/2005,17:51,1120.75,1120.75,1120.75,1120.75,0,4,4.00
03/15/2005,17:52,1120.75,1120.75,1120.75,1120.75,0,55,55.00
03/15/2005,17:53,1120.75,1120.75,1120.50,1120.75,3,7,10.00
03/15/2005,17:55,1120.75,1120.75,1120.75,1120.75,2,0,2.00
03/15/2005,17:56,1121.00,1121.00,1121.00,1121.00,3,0,3.00
03/15/2005,17:57,1121.00,1121.00,1120.75,1120.75,21,47,68.00
03/15/2005,17:58,1120.75,1120.75,1120.75,1120.75,0,5,5.00
03/15/2005,17:59,1120.75,1120.75,1120.75,1120.75,0,6,6.00
03/15/2005,18:00,1120.50,1120.75,1120.50,1120.75,1,44,45.00
03/15/2005,18:01,1120.75,1120.75,1120.75,1120.75,2,0,2.00
03/15/2005,18:02,1120.75,1120.75,1120.75,1120.75,23,0,23.00
03/15/2005,18:03,1120.75,1120.75,1120.75,1120.75,17,0,17.00
03/15/2005,18:05,1120.75,1120.75,1120.75,1120.75,15,0,15.00
03/15/2005,18:06,1120.50,1120.50,1120.50,1120.50,0,41,41.00
03/15/2005,18:07,1120.50,1120.50,1120.50,1120.50,0,48,48.00
03/15/2005,18:09,1120.75,1120.75,1120.50,1120.50,10,51,61.00
03/15/2005,18:10,1120.50,1120.50,1120.50,1120.50,0,1,1.00
03/15/2005,18:11,1120.50,1120.50,1120.25,1120.25,5,31,36.00
03/15/2005,18:12,1120.50,1120.50,1120.50,1120.50,4,0,4.00
03/15/2005,18:13,1120.50,1120.50,1120.50,1120.50,6,0,6.00
03/15/2005,18:14,1120.50,1120.50,1120.50,1120.50,44,0,44.00
03/15/2005,18:15,1120.50,1120.75,1120.50,1120.75,13,0,13.00
03/15/2005,18:16,1120.75,1120.75,1120.75,1120.75,1,0,1.00
03/15/2005,18:17,1120.75,1120.75,1120.75,1120.75,12,0,12.00
03/15/2005,18:18,1120.75,1120.75,1120.50,1120.75,24,50,74.00
03/15/2005,18:19,1120.50,1120.50,1120.25,1120.25,0,6,6.00
03/15/2005,18:20,1120.50,1120.50,1120.25,1120.50,48,2,50.00
03/15/2005,18:21,1120.50,1120.75,1120.50,1120.75,51,0,51.00
03/15/2005,18:22,1120.75,1120.75,1120.75,1120.75,2,0,2.00
03/15/2005,18:23,1120.50,1120.50,1120.25,1120.50,26,27,53.00
03/15/2005,18:24,1120.50,1120.50,1120.50,1120.50,1,0,1.00
03/15/2005,18:25,1120.50,1120.50,1120.50,1120.50,1,0,1.00
03/15/2005,18:26,1120.50,1120.50,1120.50,1120.50,1,0,1.00
03/15/2005,18:27,1120.50,1120.50,1120.50,1120.50,47,0,47.00
03/15/2005,18:28,1120.50,1120.50,1120.25,1120.25,6,44,50.00
03/15/2005,18:29,1120.50,1120.50,1120.50,1120.50,7,0,7.00
03/15/2005,18:30,1120.75,1120.75,1120.75,1120.75,97,0,97.00
03/15/2005,18:31,1121.00,1121.00,1120.75,1121.00,3,50,53.00
03/15/2005,18:32,1120.75,1120.75,1120.75,1120.75,0,1,1.00
03/15/2005,18:34,1120.75,1121.00,1120.75,1121.00,1,80,81.00
03/15/2005,18:36,1120.75,1120.75,1120.75,1120.75,0,1,1.00
03/15/2005,18:37,1121.00,1121.00,1121.00,1121.00,1,0,1.00
03/15/2005,18:39,1120.75,1120.75,1120.75,1120.75,0,6,6.00
03/15/2005,18:40,1120.75,1120.75,1120.75,1120.75,0,54,54.00
03/15/2005,18:41,1120.75,1120.75,1120.75,1120.75,0,1,1.00
03/15/2005,18:42,1120.75,1120.75,1120.75,1120.75,0,23,23.00
03/15/2005,18:43,1120.75,1120.75,1120.75,1120.75,0,19,19.00
03/15/2005,18:44,1121.00,1121.00,1121.00,1121.00,2,0,2.00
03/15/2005,18:45,1120.75,1120.75,1120.50,1120.75,14,59,73.00
03/15/2005,18:46,1120.75,1120.75,1120.75,1120.75,13,0,13.00
03/15/2005,18:47,1120.75,1121.00,1120.75,1121.00,14,0,14.00
03/15/2005,18:49,1120.75,1120.75,1120.75,1120.75,0,14,14.00
03/15/2005,18:50,1120.75,1120.75,1120.50,1120.50,0,36,36.00
03/15/2005,18:51,1120.75,1120.75,1120.75,1120.75,2,0,2.00
03/15/2005,18:52,1120.75,1120.75,1120.50,1120.50,4,50,54.00
03/15/2005,18:53,1120.75,1120.75,1120.75,1120.75,4,0,4.00
03/15/2005,18:58,1120.75,1120.75,1120.75,1120.75,11,0,11.00
03/15/2005,18:59,1120.75,1120.75,1120.75,1120.75,4,0,4.00
03/15/2005,19:01,1120.75,1120.75,1120.75,1120.75,4,0,4.00
03/15/2005,19:02,1120.75,1120.75,1120.50,1120.50,3,47,50.00
03/15/2005,19:03,1120.75,1120.75,1120.75,1120.75,2,0,2.00
03/15/2005,19:04,1120.50,1120.50,1120.50,1120.50,0,30,30.00
03/15/2005,19:05,1120.25,1120.50,1120.25,1120.50,20,1,21.00
03/15/2005,19:06,1120.50,1120.50,1120.50,1120.50,21,0,21.00
03/15/2005,19:07,1120.50,1120.50,1120.25,1120.25,34,6,40.00
03/15/2005,19:11,1120.50,1120.50,1120.50,1120.50,1,0,1.00
03/15/2005,19:12,1120.25,1120.25,1120.25,1120.25,0,52,52.00
03/15/2005,19:13,1120.25,1120.25,1120.25,1120.25,0,2,2.00
03/15/2005,19:15,1120.50,1120.50,1120.50,1120.50,3,0,3.00
03/15/2005,19:16,1120.50,1120.50,1120.25,1120.50,4,1,5.00
03/15/2005,19:17,1120.50,1120.50,1120.50,1120.50,5,0,5.00
03/15/2005,19:18,1120.50,1120.50,1120.50,1120.50,6,0,6.00
03/15/2005,19:19,1120.50,1120.50,1120.50,1120.50,1,0,1.00
03/15/2005,19:21,1120.25,1120.25,1120.25,1120.25,0,56,56.00
03/15/2005,19:22,1120.25,1120.25,1120.25,1120.25,0,1,1.00
03/15/2005,19:24,1120.25,1120.25,1120.25,1120.25,0,1,1.00
03/15/2005,19:29,1120.25,1120.25,1120.25,1120.25,0,1,1.00
03/15/2005,19:30,1120.50,1120.50,1120.50,1120.50,60,0,60.00
03/15/2005,19:31,1120.50,1120.75,1120.50,1120.75,2,0,2.00
03/15/2005,19:32,1120.50,1120.50,1120.50,1120.50,0,24,24.00
03/15/2005,19:33,1120.50,1120.50,1120.50,1120.50,0,2,2.00
03/15/2005,19:34,1120.50,1120.50,1120.50,1120.50,0,8,8.00
03/15/2005,19:35,1120.50,1120.50,1120.50,1120.50,0,1,1.00
03/15/2005,19:36,1120.50,1120.50,1120.50,1120.50,0,15,15.00
03/15/2005,19:37,1120.50,1120.50,1120.50,1120.50,0,11,11.00
03/15/2005,19:39,1120.50,1120.50,1120.25,1120.25,0,3,3.00
03/15/2005,19:40,1120.50,1120.50,1120.50,1120.50,10,0,10.00
03/15/2005,19:42,1120.50,1120.50,1120.50,1120.50,29,0,29.00
03/15/2005,19:43,1120.75,1120.75,1120.50,1120.50,20,2,22.00
03/15/2005,19:44,1120.50,1120.50,1120.50,1120.50,0,1,1.00
03/15/2005,19:49,1120.75,1120.75,1120.75,1120.75,3,0,3.00
03/15/2005,19:50,1120.75,1120.75,1120.75,1120.75,11,0,11.00
03/15/2005,19:51,1120.75,1120.75,1120.50,1120.50,7,50,57.00
03/15/2005,19:52,1120.50,1120.50,1120.50,1120.50,0,1,1.00
03/15/2005,19:54,1120.75,1120.75,1120.75,1120.75,8,0,8.00
03/15/2005,19:59,1120.50,1120.50,1120.50,1120.50,0,1,1.00
03/15/2005,20:00,1120.50,1120.50,1120.50,1120.50,0,52,52.00
03/15/2005,20:02,1120.50,1120.50,1120.50,1120.50,0,10,10.00
03/15/2005,20:03,1120.25,1120.25,1120.25,1120.25,0,52,52.00
03/15/2005,20:04,1120.25,1120.25,1120.25,1120.25,0,1,1.00
03/15/2005,20:05,1120.25,1120.25,1120.25,1120.25,0,15,15.00
03/15/2005,20:08,1120.25,1120.50,1120.25,1120.50,1,53,54.00
03/15/2005,20:09,1120.50,1120.50,1120.50,1120.50,1,0,1.00
03/15/2005,20:10,1120.50,1120.50,1120.50,1120.50,45,0,45.00
03/15/2005,20:11,1120.50,1120.50,1120.50,1120.50,10,0,10.00
03/15/2005,20:13,1120.75,1120.75,1120.75,1120.75,1,0,1.00
03/15/2005,20:15,1120.50,1120.50,1120.50,1120.50,0,5,5.00
03/15/2005,20:16,1120.50,1120.75,1120.50,1120.75,7,45,52.00
03/15/2005,20:18,1120.75,1120.75,1120.75,1120.75,72,0,72.00
03/15/2005,20:19,1120.75,1120.75,1120.75,1120.75,3,0,3.00
03/15/2005,20:20,1120.75,1120.75,1120.75,1120.75,12,0,12.00
03/15/2005,20:22,1120.75,1120.75,1120.75,1120.75,25,0,25.00
03/15/2005,20:23,1120.75,1120.75,1120.75,1120.75,38,0,38.00
03/15/2005,20:25,1120.75,1120.75,1120.75,1120.75,1,0,1.00
03/15/2005,20:27,1120.75,1120.75,1120.75,1120.75,3,0,3.00
03/15/2005,20:28,1120.75,1120.75,1120.75,1120.75,51,0,51.00
03/15/2005,20:30,1120.75,1120.75,1120.75,1120.75,1,0,1.00
03/15/2005,20:31,1120.75,1120.75,1120.75,1120.75,3,0,3.00
03/15/2005,20:32,1120.75,1120.75,1120.75,1120.75,1,0,1.00
03/15/2005,20:33,1120.75,1120.75,1120.75,1120.75,1,0,1.00
03/15/2005,20:34,1121.00,1121.00,1121.00,1121.00,1,0,1.00
03/15/2005,20:35,1120.75,1120.75,1120.75,1120.75,0,1,1.00
03/15/2005,20:37,1120.75,1120.75,1120.75,1120.75,0,2,2.00
03/15/2005,20:39,1121.00,1121.00,1121.00,1121.00,1,0,1.00
03/15/2005,20:40,1120.75,1120.75,1120.75,1120.75,0,1,1.00
03/15/2005,20:41,1120.75,1121.00,1120.75,1121.00,15,1,16.00
03/15/2005,20:42,1121.00,1121.00,1121.00,1121.00,5,0,5.00
03/15/2005,20:43,1121.00,1121.00,1121.00,1121.00,3,0,3.00
03/15/2005,20:44,1121.00,1121.00,1121.00,1121.00,1,0,1.00
03/15/2005,20:45,1120.75,1120.75,1120.75,1120.75,0,50,50.00
03/15/2005,20:47,1120.75,1120.75,1120.75,1120.75,0,1,1.00
03/15/2005,20:51,1121.00,1121.00,1121.00,1121.00,43,0,43.00
03/15/2005,20:55,1121.00,1121.00,1121.00,1121.00,21,0,21.00
03/15/2005,20:57,1121.00,1121.00,1121.00,1121.00,6,0,6.00
03/15/2005,20:58,1121.00,1121.00,1121.00,1121.00,24,0,24.00
03/15/2005,21:00,1121.00,1121.25,1121.00,1121.25,36,0,36.00
03/15/2005,21:01,1121.00,1121.00,1121.00,1121.00,0,13,13.00
03/15/2005,21:02,1121.00,1121.00,1121.00,1121.00,0,10,10.00
03/15/2005,21:03,1121.00,1121.00,1121.00,1121.00,0,4,4.00
03/15/2005,21:04,1121.00,1121.00,1121.00,1121.00,0,1,1.00
03/15/2005,21:08,1121.25,1121.25,1121.00,1121.00,3,7,10.00
03/15/2005,21:09,1121.00,1121.00,1121.00,1121.00,0,43,43.00
03/15/2005,21:10,1121.00,1121.25,1121.00,1121.25,180,2,182.00
03/15/2005,21:11,1121.25,1121.50,1121.25,1121.25,27,5,32.00
03/15/2005,21:12,1121.25,1121.25,1121.25,1121.25,0,83,83.00
03/15/2005,21:13,1121.25,1121.25,1121.25,1121.25,0,2,2.00
03/15/2005,21:14,1121.00,1121.25,1121.00,1121.25,4,50,54.00
03/15/2005,21:15,1121.25,1121.25,1121.25,1121.25,17,0,17.00
03/15/2005,21:16,1121.25,1121.25,1121.25,1121.25,2,0,2.00
03/15/2005,21:18,1121.25,1121.25,1121.25,1121.25,3,0,3.00
03/15/2005,21:19,1121.50,1121.50,1121.50,1121.50,315,0,315.00
03/15/2005,21:20,1121.50,1121.75,1121.50,1121.75,15,0,15.00
03/15/2005,21:21,1121.75,1121.75,1121.75,1121.75,6,0,6.00
03/15/2005,21:22,1121.75,1122.00,1121.75,1122.00,115,0,115.00
03/15/2005,21:23,1121.75,1121.75,1121.75,1121.75,0,57,57.00
03/15/2005,21:24,1121.75,1121.75,1121.50,1121.75,1,4,5.00
03/15/2005,21:25,1121.75,1121.75,1121.75,1121.75,4,0,4.00
03/15/2005,21:26,1121.75,1121.75,1121.75,1121.75,9,0,9.00
03/15/2005,21:27,1121.50,1121.50,1121.50,1121.50,0,4,4.00
03/15/2005,21:28,1121.50,1121.50,1121.50,1121.50,0,2,2.00
03/15/2005,21:29,1121.50,1121.50,1121.50,1121.50,0,35,35.00
03/15/2005,21:30,1121.50,1121.50,1121.50,1121.50,0,1,1.00
03/15/2005,21:31,1121.25,1121.25,1121.25,1121.25,0,2,2.00
03/15/2005,21:33,1121.50,1121.50,1121.50,1121.50,1,0,1.00
03/15/2005,21:34,1121.50,1121.50,1121.25,1121.25,1,6,7.00
03/15/2005,21:37,1121.50,1121.50,1121.50,1121.50,5,0,5.00
03/15/2005,21:38,1121.50,1121.50,1121.50,1121.50,57,0,57.00
03/15/2005,21:39,1121.50,1121.50,1121.50,1121.50,13,0,13.00
03/15/2005,21:41,1121.50,1121.50,1121.50,1121.50,2,0,2.00
03/15/2005,21:43,1121.75,1121.75,1121.75,1121.75,1,0,1.00
03/15/2005,21:44,1121.75,1121.75,1121.75,1121.75,20,0,20.00
03/15/2005,21:45,1121.75,1121.75,1121.75,1121.75,45,0,45.00
03/15/2005,21:46,1122.00,1122.00,1122.00,1122.00,1,0,1.00
03/15/2005,21:48,1121.75,1121.75,1121.75,1121.75,0,15,15.00
03/15/2005,21:49,1121.75,1121.75,1121.75,1121.75,0,2,2.00
03/15/2005,21:50,1121.50,1121.50,1121.50,1121.50,0,3,3.00
03/15/2005,21:51,1121.75,1121.75,1121.75,1121.75,2,0,2.00
03/15/2005,21:54,1121.50,1121.50,1121.50,1121.50,0,15,15.00
03/15/2005,21:55,1121.75,1121.75,1121.75,1121.75,5,0,5.00
03/15/2005,21:56,1121.75,1121.75,1121.75,1121.75,10,0,10.00
03/15/2005,21:57,1121.75,1121.75,1121.75,1121.75,20,0,20.00
03/15/2005,22:02,1121.50,1121.50,1121.50,1121.50,0,4,4.00
03/15/2005,22:04,1121.50,1121.50,1121.50,1121.50,0,5,5.00
03/15/2005,22:05,1121.50,1121.50,1121.50,1121.50,0,10,10.00
03/15/2005,22:06,1121.50,1121.75,1121.50,1121.50,1,4,5.00
03/15/2005,22:07,1121.50,1121.50,1121.50,1121.50,0,5,5.00
03/15/2005,22:08,1121.50,1121.50,1121.50,1121.50,0,7,7.00
03/15/2005,22:09,1121.50,1121.50,1121.50,1121.50,0,5,5.00
03/15/2005,22:10,1121.50,1121.50,1121.50,1121.50,0,2,2.00
03/15/2005,22:12,1121.50,1121.75,1121.50,1121.75,4,6,10.00
03/15/2005,22:18,1121.50,1121.50,1121.50,1121.50,0,2,2.00
03/15/2005,22:20,1121.75,1121.75,1121.75,1121.75,10,0,10.00
03/15/2005,22:25,1121.75,1121.75,1121.75,1121.75,30,0,30.00
03/15/2005,22:26,1121.75,1121.75,1121.75,1121.75,3,0,3.00
03/15/2005,22:31,1122.00,1122.25,1122.00,1122.25,295,0,295.00
03/15/2005,22:32,1122.00,1122.00,1122.00,1122.00,0,9,9.00
03/15/2005,22:33,1122.00,1122.00,1122.00,1122.00,0,1,1.00
03/15/2005,22:34,1122.00,1122.00,1122.00,1122.00,0,1,1.00
03/15/2005,22:35,1122.00,1122.00,1122.00,1122.00,0,4,4.00
03/15/2005,22:36,1122.00,1122.25,1122.00,1122.25,20,2,22.00
03/15/2005,22:37,1122.00,1122.00,1122.00,1122.00,0,4,4.00
03/15/2005,22:39,1122.00,1122.00,1122.00,1122.00,0,5,5.00
03/15/2005,22:43,1122.00,1122.25,1122.00,1122.25,1,1,2.00
03/15/2005,22:44,1122.00,1122.00,1122.00,1122.00,0,12,12.00
03/15/2005,22:50,1122.00,1122.00,1122.00,1122.00,0,1,1.00
03/15/2005,22:55,1122.25,1122.25,1122.00,1122.25,210,10,220.00
03/15/2005,22:56,1122.25,1122.50,1122.25,1122.50,13,0,13.00
03/15/2005,22:57,1122.25,1122.25,1122.25,1122.25,0,1,1.00
03/15/2005,23:02,1122.50,1122.50,1122.50,1122.50,3,0,3.00
03/15/2005,23:08,1122.25,1122.25,1122.25,1122.25,0,51,51.00
03/15/2005,23:09,1122.25,1122.25,1122.25,1122.25,0,1,1.00
03/15/2005,23:10,1122.25,1122.25,1122.25,1122.25,0,2,2.00
03/15/2005,23:17,1122.25,1122.25,1122.25,1122.25,0,3,3.00
03/15/2005,23:18,1122.25,1122.25,1122.25,1122.25,0,3,3.00
03/15/2005,23:26,1122.50,1122.50,1122.50,1122.50,20,0,20.00
03/15/2005,23:28,1122.50,1122.50,1122.25,1122.25,30,1,31.00
03/15/2005,23:30,1122.25,1122.25,1122.25,1122.25,0,1,1.00
03/15/2005,23:32,1122.50,1122.50,1122.50,1122.50,173,0,173.00
03/15/2005,23:34,1122.50,1122.50,1122.50,1122.50,20,0,20.00
03/15/2005,23:37,1122.50,1122.50,1122.50,1122.50,36,0,36.00
03/15/2005,23:40,1122.50,1122.75,1122.50,1122.75,8,0,8.00
03/15/2005,23:41,1122.50,1122.50,1122.50,1122.50,0,2,2.00
03/15/2005,23:47,1122.50,1122.50,1122.50,1122.50,0,14,14.00
03/15/2005,23:50,1122.75,1123.00,1122.75,1123.00,188,0,188.00
03/15/2005,23:51,1123.00,1123.00,1123.00,1123.00,4,0,4.00
03/15/2005,23:52,1123.00,1123.00,1123.00,1123.00,1,0,1.00
03/15/2005,23:53,1122.75,1122.75,1122.75,1122.75,0,3,3.00
03/15/2005,23:54,1122.75,1122.75,1122.75,1122.75,0,1,1.00
03/16/2005,00:00,1122.75,1122.75,1122.75,1122.75,0,1,1.00
03/16/2005,00:03,1122.75,1123.00,1122.75,1123.00,43,1,44.00
03/16/2005,00:04,1123.00,1123.00,1123.00,1123.00,51,0,51.00
03/16/2005,00:05,1123.00,1123.00,1123.00,1123.00,43,0,43.00
03/16/2005,00:06,1123.00,1123.00,1123.00,1123.00,3,0,3.00
03/16/2005,00:07,1123.00,1123.00,1123.00,1123.00,2,0,2.00
03/16/2005,00:08,1123.25,1123.25,1123.25,1123.25,8,0,8.00
03/16/2005,00:09,1123.25,1123.25,1123.25,1123.25,3,0,3.00
03/16/2005,00:11,1123.00,1123.00,1123.00,1123.00,0,5,5.00
03/16/2005,00:12,1123.00,1123.00,1123.00,1123.00,0,3,3.00
03/16/2005,00:15,1123.00,1123.00,1123.00,1123.00,0,6,6.00
03/16/2005,00:16,1123.00,1123.00,1123.00,1123.00,0,1,1.00
03/16/2005,00:17,1123.00,1123.00,1123.00,1123.00,0,3,3.00
03/16/2005,00:18,1123.00,1123.00,1123.00,1123.00,0,7,7.00
03/16/2005,00:19,1123.00,1123.00,1123.00,1123.00,0,1,1.00
03/16/2005,00:20,1123.00,1123.00,1123.00,1123.00,0,1,1.00
03/16/2005,00:21,1123.00,1123.00,1123.00,1123.00,0,22,22.00
03/16/2005,00:24,1122.75,1122.75,1122.75,1122.75,0,10,10.00
03/16/2005,00:25,1122.75,1122.75,1122.75,1122.75,0,1,1.00
03/16/2005,00:27,1123.00,1123.00,1123.00,1123.00,30,0,30.00
03/16/2005,00:28,1123.00,1123.25,1123.00,1123.25,15,0,15.00
03/16/2005,00:29,1123.00,1123.00,1123.00,1123.00,0,15,15.00
03/16/2005,00:30,1123.00,1123.00,1123.00,1123.00,0,37,37.00
03/16/2005,00:31,1123.00,1123.00,1123.00,1123.00,0,1,1.00
03/16/2005,00:34,1122.75,1122.75,1122.75,1122.75,0,5,5.00
03/16/2005,00:36,1123.00,1123.00,1122.75,1122.75,1,10,11.00
03/16/2005,00:38,1123.00,1123.00,1123.00,1123.00,1,0,1.00
03/16/2005,00:39,1122.75,1122.75,1122.75,1122.75,0,1,1.00
03/16/2005,00:43,1122.50,1122.50,1122.50,1122.50,0,20,20.00
03/16/2005,00:44,1122.50,1122.50,1122.50,1122.50,0,1,1.00
03/16/2005,00:45,1122.50,1122.50,1122.50,1122.50,0,10,10.00
03/16/2005,00:47,1122.50,1122.50,1122.50,1122.50,0,1,1.00
03/16/2005,00:48,1122.75,1122.75,1122.75,1122.75,47,0,47.00
03/16/2005,00:49,1122.75,1122.75,1122.75,1122.75,2,0,2.00
03/16/2005,00:50,1123.00,1123.00,1123.00,1123.00,2,0,2.00
03/16/2005,00:51,1123.00,1123.00,1123.00,1123.00,16,0,16.00
03/16/2005,00:52,1123.00,1123.00,1123.00,1123.00,6,0,6.00
03/16/2005,00:53,1122.75,1122.75,1122.75,1122.75,0,1,1.00
03/16/2005,00:54,1122.75,1122.75,1122.75,1122.75,0,10,10.00
03/16/2005,00:55,1123.00,1123.00,1123.00,1123.00,5,0,5.00
03/16/2005,00:56,1123.00,1123.25,1123.00,1123.00,30,5,35.00
03/16/2005,00:57,1123.00,1123.00,1123.00,1123.00,0,11,11.00
03/16/2005,00:58,1123.00,1123.00,1123.00,1123.00,0,1,1.00
03/16/2005,00:59,1123.00,1123.00,1123.00,1123.00,0,18,18.00
03/16/2005,01:03,1123.00,1123.00,1123.00,1123.00,0,1,1.00
03/16/2005,01:07,1123.00,1123.00,1123.00,1123.00,0,1,1.00
03/16/2005,01:08,1123.25,1123.25,1123.25,1123.25,23,0,23.00
03/16/2005,01:10,1123.25,1123.25,1123.25,1123.25,1,0,1.00
03/16/2005,01:11,1123.00,1123.00,1123.00,1123.00,0,3,3.00
03/16/2005,01:12,1123.00,1123.00,1123.00,1123.00,0,4,4.00
03/16/2005,01:13,1123.00,1123.00,1123.00,1123.00,0,13,13.00
03/16/2005,01:14,1123.25,1123.25,1123.00,1123.00,1,203,204.00
03/16/2005,01:15,1123.00,1123.00,1123.00,1123.00,0,1,1.00
03/16/2005,01:16,1123.00,1123.00,1123.00,1123.00,0,35,35.00
03/16/2005,01:17,1123.00,1123.00,1123.00,1123.00,0,2,2.00
03/16/2005,01:22,1123.00,1123.00,1123.00,1123.00,0,20,20.00
03/16/2005,01:24,1123.00,1123.00,1123.00,1123.00,0,26,26.00
03/16/2005,01:25,1123.00,1123.00,1123.00,1123.00,0,5,5.00
03/16/2005,01:26,1123.00,1123.00,1123.00,1123.00,0,5,5.00
03/16/2005,01:27,1123.00,1123.00,1123.00,1123.00,0,5,5.00
03/16/2005,01:29,1123.00,1123.00,1123.00,1123.00,0,6,6.00
03/16/2005,01:31,1123.00,1123.00,1123.00,1123.00,0,1,1.00
03/16/2005,01:32,1123.00,1123.00,1123.00,1123.00,0,15,15.00
03/16/2005,01:33,1123.00,1123.00,1123.00,1123.00,0,4,4.00
03/16/2005,01:34,1123.25,1123.25,1123.25,1123.25,2,0,2.00
03/16/2005,01:36,1123.25,1123.25,1123.25,1123.25,1,0,1.00
03/16/2005,01:37,1123.00,1123.00,1123.00,1123.00,0,1,1.00
03/16/2005,01:40,1123.00,1123.25,1123.00,1123.25,2,1,3.00
03/16/2005,01:41,1123.00,1123.00,1123.00,1123.00,0,1,1.00
03/16/2005,01:46,1123.00,1123.00,1123.00,1123.00,0,17,17.00
03/16/2005,01:47,1123.00,1123.00,1123.00,1123.00,0,35,35.00
03/16/2005,01:48,1123.25,1123.25,1123.25,1123.25,5,0,5.00
03/16/2005,01:50,1123.00,1123.25,1123.00,1123.25,1,3,4.00
03/16/2005,01:52,1123.00,1123.25,1123.00,1123.25,30,13,43.00
03/16/2005,01:54,1123.00,1123.00,1122.75,1122.75,0,17,17.00
03/16/2005,01:55,1123.25,1123.25,1123.00,1123.00,4,22,26.00
03/16/2005,01:56,1123.00,1123.00,1123.00,1123.00,0,93,93.00
03/16/2005,01:57,1123.00,1123.00,1123.00,1123.00,0,20,20.00
03/16/2005,01:58,1123.25,1123.25,1123.00,1123.00,7,11,18.00
03/16/2005,01:59,1123.00,1123.25,1123.00,1123.00,1,24,25.00
03/16/2005,02:00,1123.00,1123.00,1123.00,1123.00,0,31,31.00
03/16/2005,02:01,1123.25,1123.50,1123.25,1123.25,230,18,248.00
03/16/2005,02:02,1123.25,1123.25,1123.00,1123.25,47,36,83.00
03/16/2005,02:03,1123.25,1123.50,1123.25,1123.25,158,7,165.00
03/16/2005,02:04,1123.50,1123.75,1123.50,1123.50,11,21,32.00
03/16/2005,02:05,1123.75,1123.75,1123.50,1123.50,3,2,5.00
03/16/2005,02:06,1123.75,1123.75,1123.50,1123.50,3,4,7.00
03/16/2005,02:07,1123.50,1123.50,1123.50,1123.50,0,2,2.00
03/16/2005,02:08,1123.50,1123.50,1123.25,1123.50,172,236,408.00
03/16/2005,02:09,1123.50,1123.75,1123.50,1123.75,42,0,42.00
03/16/2005,02:10,1123.50,1123.75,1123.25,1123.50,15,121,136.00
03/16/2005,02:11,1123.50,1123.50,1123.25,1123.50,41,26,67.00
03/16/2005,02:12,1123.50,1123.50,1123.00,1123.25,60,107,167.00
03/16/2005,02:13,1123.25,1123.25,1123.25,1123.25,92,0,92.00
03/16/2005,02:15,1123.25,1123.25,1123.25,1123.25,48,0,48.00
03/16/2005,02:16,1123.25,1123.25,1123.25,1123.25,60,0,60.00
03/16/2005,02:17,1123.25,1123.25,1123.00,1123.00,16,22,38.00
03/16/2005,02:18,1123.00,1123.00,1123.00,1123.00,0,20,20.00
03/16/2005,02:19,1123.00,1123.50,1123.00,1123.25,88,9,97.00
03/16/2005,02:21,1123.25,1123.50,1123.25,1123.25,20,21,41.00
03/16/2005,02:22,1123.25,1123.25,1123.25,1123.25,0,46,46.00
03/16/2005,02:23,1123.50,1123.50,1123.50,1123.50,197,0,197.00
03/16/2005,02:24,1123.50,1123.50,1123.50,1123.50,51,0,51.00
03/16/2005,02:25,1123.50,1123.75,1123.50,1123.75,154,0,154.00
03/16/2005,02:26,1123.75,1124.00,1123.75,1124.00,148,0,148.00
03/16/2005,02:27,1123.75,1123.75,1123.75,1123.75,0,57,57.00
03/16/2005,02:28,1123.75,1124.00,1123.75,1123.75,5,71,76.00
03/16/2005,02:29,1123.75,1123.75,1123.75,1123.75,0,60,60.00
03/16/2005,02:30,1123.75,1123.75,1123.50,1123.75,2,107,109.00
03/16/2005,02:31,1123.50,1123.75,1123.50,1123.50,1,8,9.00
03/16/2005,02:32,1123.75,1123.75,1123.50,1123.75,21,4,25.00
03/16/2005,02:33,1123.75,1124.00,1123.75,1124.00,61,0,61.00
03/16/2005,02:34,1123.75,1124.00,1123.75,1124.00,19,108,127.00
03/16/2005,02:35,1124.00,1124.00,1124.00,1124.00,200,0,200.00
03/16/2005,02:36,1124.00,1124.00,1124.00,1124.00,100,0,100.00
03/16/2005,02:37,1123.75,1124.00,1123.75,1124.00,214,9,223.00
03/16/2005,02:38,1123.75,1124.25,1123.75,1124.25,127,1,128.00
03/16/2005,02:39,1124.00,1124.25,1124.00,1124.00,3,54,57.00
03/16/2005,02:40,1124.25,1124.50,1124.00,1124.25,227,51,278.00
03/16/2005,02:41,1124.25,1124.50,1124.25,1124.50,204,1,205.00
03/16/2005,02:43,1124.50,1124.75,1124.50,1124.50,140,81,221.00
03/16/2005,02:44,1124.50,1124.50,1124.50,1124.50,0,9,9.00
03/16/2005,02:45,1124.50,1124.50,1124.50,1124.50,0,34,34.00
03/16/2005,02:46,1124.50,1124.75,1124.25,1124.50,6,32,38.00
03/16/2005,02:47,1124.25,1124.25,1123.75,1124.00,10,215,225.00
03/16/2005,02:48,1124.25,1124.25,1124.25,1124.25,70,0,70.00
03/16/2005,02:49,1124.25,1124.25,1124.25,1124.25,38,0,38.00
03/16/2005,02:50,1124.50,1124.50,1124.50,1124.50,16,0,16.00
03/16/2005,02:51,1124.50,1124.50,1124.25,1124.50,53,18,71.00
03/16/2005,02:52,1124.25,1124.25,1124.25,1124.25,0,25,25.00
03/16/2005,02:54,1124.00,1124.00,1124.00,1124.00,0,42,42.00
03/16/2005,02:55,1124.00,1124.00,1124.00,1124.00,0,11,11.00
03/16/2005,02:56,1124.25,1124.25,1123.75,1124.00,45,1,46.00
03/16/2005,02:57,1124.00,1124.00,1124.00,1124.00,11,0,11.00
03/16/2005,02:58,1124.00,1124.25,1124.00,1124.25,58,0,58.00
03/16/2005,02:59,1124.25,1124.25,1124.25,1124.25,40,0,40.00
03/16/2005,03:00,1124.00,1124.25,1123.75,1124.00,18,27,45.00
03/16/2005,03:01,1124.00,1124.00,1124.00,1124.00,0,14,14.00
03/16/2005,03:02,1124.00,1124.00,1124.00,1124.00,0,26,26.00
03/16/2005,03:03,1124.00,1124.00,1124.00,1124.00,0,55,55.00
03/16/2005,03:04,1123.75,1123.75,1123.75,1123.75,0,22,22.00
03/16/2005,03:07,1123.75,1123.75,1123.75,1123.75,0,68,68.00
03/16/2005,03:08,1123.75,1123.75,1123.75,1123.75,0,24,24.00
03/16/2005,03:09,1123.75,1123.75,1123.50,1123.50,0,6,6.00
03/16/2005,03:10,1123.50,1123.50,1123.50,1123.50,0,1,1.00
03/16/2005,03:11,1123.75,1124.00,1123.75,1123.75,47,40,87.00
03/16/2005,03:12,1123.75,1123.75,1123.75,1123.75,0,4,4.00
03/16/2005,03:14,1123.75,1123.75,1123.75,1123.75,0,47,47.00
03/16/2005,03:16,1124.00,1124.00,1123.75,1123.75,15,1,16.00
03/16/2005,03:17,1124.00,1124.00,1123.75,1123.75,1,4,5.00
03/16/2005,03:18,1123.50,1123.75,1123.50,1123.75,6,1,7.00
03/16/2005,03:19,1124.00,1124.00,1123.75,1123.75,21,18,39.00
03/16/2005,03:21,1123.75,1123.75,1123.75,1123.75,0,7,7.00
03/16/2005,03:22,1123.75,1123.75,1123.75,1123.75,0,5,5.00
03/16/2005,03:23,1124.00,1124.00,1124.00,1124.00,1,0,1.00
03/16/2005,03:24,1123.75,1123.75,1123.75,1123.75,0,31,31.00
03/16/2005,03:25,1123.75,1123.75,1123.75,1123.75,0,19,19.00
03/16/2005,03:26,1123.75,1124.00,1123.75,1124.00,1,2,3.00
03/16/2005,03:27,1123.75,1123.75,1123.75,1123.75,0,15,15.00
03/16/2005,03:28,1123.50,1123.50,1123.50,1123.50,0,2,2.00
03/16/2005,03:29,1123.50,1123.50,1123.50,1123.50,0,41,41.00
03/16/2005,03:30,1123.50,1123.75,1123.50,1123.75,1,50,51.00
03/16/2005,03:31,1123.50,1123.50,1123.50,1123.50,0,575,575.00
03/16/2005,03:33,1123.75,1123.75,1123.75,1123.75,115,0,115.00
03/16/2005,03:38,1124.00,1124.00,1124.00,1124.00,123,0,123.00
03/16/2005,03:39,1124.00,1124.00,1124.00,1124.00,6,0,6.00
03/16/2005,03:40,1124.00,1124.00,1124.00,1124.00,1,0,1.00
03/16/2005,03:41,1124.00,1124.00,1124.00,1124.00,10,0,10.00
03/16/2005,03:42,1124.00,1124.00,1124.00,1124.00,42,0,42.00
03/16/2005,03:43,1124.00,1124.00,1124.00,1124.00,92,0,92.00
03/16/2005,03:45,1124.00,1124.00,1124.00,1124.00,5,0,5.00
03/16/2005,03:46,1124.00,1124.00,1124.00,1124.00,8,0,8.00
03/16/2005,03:47,1124.00,1124.00,1124.00,1124.00,12,0,12.00
03/16/2005,03:48,1123.75,1123.75,1123.50,1123.50,0,97,97.00
03/16/2005,03:49,1123.50,1123.50,1123.50,1123.50,0,19,19.00
03/16/2005,03:51,1123.50,1123.50,1123.25,1123.50,83,65,148.00
03/16/2005,03:52,1123.50,1123.50,1123.50,1123.50,21,0,21.00
03/16/2005,03:53,1123.50,1123.50,1123.50,1123.50,1,0,1.00
03/16/2005,03:54,1123.50,1123.50,1123.25,1123.25,1,6,7.00
03/16/2005,03:55,1123.50,1123.50,1123.50,1123.50,26,0,26.00
03/16/2005,03:56,1123.50,1123.50,1123.50,1123.50,92,0,92.00
03/16/2005,03:58,1123.75,1123.75,1123.50,1123.75,3,54,57.00
03/16/2005,03:59,1123.50,1123.50,1123.50,1123.50,0,30,30.00
03/16/2005,04:00,1123.25,1123.25,1123.25,1123.25,0,21,21.00
03/16/2005,04:01,1123.50,1123.50,1123.50,1123.50,29,0,29.00
03/16/2005,04:02,1123.25,1123.25,1123.25,1123.25,0,106,106.00
03/16/2005,04:03,1123.25,1123.25,1123.25,1123.25,0,45,45.00
03/16/2005,04:04,1123.50,1123.50,1123.25,1123.25,44,1,45.00
03/16/2005,04:05,1123.25,1123.50,1123.25,1123.25,27,16,43.00
03/16/2005,04:06,1123.50,1123.50,1123.50,1123.50,16,0,16.00
03/16/2005,04:07,1123.50,1123.50,1123.50,1123.50,27,0,27.00
03/16/2005,04:08,1123.50,1123.50,1123.50,1123.50,1,0,1.00
03/16/2005,04:11,1123.25,1123.25,1123.25,1123.25,0,13,13.00
03/16/2005,04:14,1123.50,1123.50,1123.50,1123.50,15,0,15.00
03/16/2005,04:15,1123.50,1123.50,1123.50,1123.50,22,0,22.00
03/16/2005,04:16,1123.75,1123.75,1123.50,1123.50,2,4,6.00
03/16/2005,04:18,1123.75,1123.75,1123.50,1123.75,104,12,116.00
03/16/2005,04:20,1123.75,1124.00,1123.75,1123.75,114,28,142.00
03/16/2005,04:21,1123.50,1123.75,1123.50,1123.75,31,2,33.00
03/16/2005,04:22,1123.75,1123.75,1123.50,1123.50,34,1,35.00
03/16/2005,04:23,1123.75,1123.75,1123.75,1123.75,26,0,26.00
03/16/2005,04:24,1123.75,1123.75,1123.75,1123.75,1,0,1.00
03/16/2005,04:25,1124.00,1124.25,1124.00,1124.00,120,18,138.00
03/16/2005,04:26,1124.00,1124.00,1123.75,1124.00,55,52,107.00
03/16/2005,04:27,1124.00,1124.00,1124.00,1124.00,77,0,77.00
03/16/2005,04:28,1124.00,1124.00,1124.00,1124.00,47,0,47.00
03/16/2005,04:29,1124.00,1124.00,1124.00,1124.00,3,0,3.00
03/16/2005,04:30,1124.25,1124.25,1124.25,1124.25,254,0,254.00
03/16/2005,04:31,1124.25,1124.25,1124.25,1124.25,10,0,10.00
03/16/2005,04:32,1124.25,1124.25,1124.25,1124.25,7,0,7.00
03/16/2005,04:34,1124.25,1124.25,1124.25,1124.25,8,0,8.00
03/16/2005,04:35,1124.25,1124.25,1124.25,1124.25,13,0,13.00
03/16/2005,04:36,1124.25,1124.25,1124.25,1124.25,11,0,11.00
03/16/2005,04:37,1124.50,1124.50,1124.50,1124.50,46,0,46.00
03/16/2005,04:38,1124.25,1124.50,1124.25,1124.50,2,9,11.00
03/16/2005,04:39,1124.25,1124.25,1124.00,1124.00,0,203,203.00
03/16/2005,04:40,1124.00,1124.00,1124.00,1124.00,0,16,16.00
03/16/2005,04:41,1124.00,1124.00,1124.00,1124.00,0,29,29.00
03/16/2005,04:42,1124.25,1124.25,1124.25,1124.25,100,0,100.00
03/16/2005,04:45,1124.25,1124.25,1124.25,1124.25,8,0,8.00
03/16/2005,04:46,1124.00,1124.00,1124.00,1124.00,0,1,1.00
03/16/2005,04:47,1124.25,1124.25,1124.00,1124.00,20,5,25.00
03/16/2005,04:49,1124.25,1124.25,1124.25,1124.25,1,0,1.00
03/16/2005,04:50,1124.00,1124.00,1124.00,1124.00,0,1,1.00
03/16/2005,04:51,1124.00,1124.00,1124.00,1124.00,0,1,1.00
03/16/2005,04:52,1124.00,1124.00,1124.00,1124.00,0,1,1.00
03/16/2005,04:53,1124.25,1124.25,1124.25,1124.25,12,0,12.00
03/16/2005,04:54,1124.25,1124.25,1124.00,1124.00,1,2,3.00
03/16/2005,04:55,1124.25,1124.25,1124.25,1124.25,158,0,158.00
03/16/2005,04:56,1124.25,1124.25,1124.25,1124.25,1,0,1.00
03/16/2005,04:57,1124.25,1124.25,1124.25,1124.25,9,0,9.00
03/16/2005,04:58,1124.25,1124.25,1124.25,1124.25,47,0,47.00
03/16/2005,04:59,1124.25,1124.50,1124.00,1124.00,52,2,54.00
03/16/2005,05:00,1124.25,1124.25,1124.25,1124.25,20,0,20.00
03/16/2005,05:03,1124.25,1124.25,1124.00,1124.00,10,1,11.00
03/16/2005,05:04,1124.00,1124.25,1124.00,1124.25,35,52,87.00
03/16/2005,05:07,1124.00,1124.00,1124.00,1124.00,0,10,10.00
03/16/2005,05:08,1124.25,1124.25,1124.25,1124.25,1,0,1.00
03/16/2005,05:09,1124.00,1124.00,1123.75,1123.75,0,80,80.00
03/16/2005,05:10,1124.00,1124.00,1124.00,1124.00,5,0,5.00
03/16/2005,05:11,1124.00,1124.00,1124.00,1124.00,11,0,11.00
03/16/2005,05:12,1124.25,1124.25,1123.75,1123.75,14,6,20.00
03/16/2005,05:14,1123.75,1124.00,1123.75,1124.00,5,1,6.00
03/16/2005,05:15,1124.25,1124.25,1124.25,1124.25,2,0,2.00
03/16/2005,05:16,1124.00,1124.00,1123.75,1123.75,0,12,12.00
03/16/2005,05:17,1123.75,1124.25,1123.75,1124.25,44,1,45.00
03/16/2005,05:18,1124.25,1124.25,1123.75,1124.00,78,19,97.00
03/16/2005,05:19,1124.00,1124.00,1124.00,1124.00,8,0,8.00
03/16/2005,05:20,1124.00,1124.00,1124.00,1124.00,63,0,63.00
03/16/2005,05:21,1124.00,1124.25,1124.00,1124.00,170,89,259.00
03/16/2005,05:22,1124.00,1124.00,1124.00,1124.00,0,82,82.00
03/16/2005,05:23,1124.00,1124.00,1124.00,1124.00,0,3,3.00
03/16/2005,05:24,1124.00,1124.00,1124.00,1124.00,0,5,5.00
03/16/2005,05:25,1124.25,1124.25,1124.25,1124.25,6,0,6.00
03/16/2005,05:27,1124.25,1124.25,1124.25,1124.25,60,0,60.00
03/16/2005,05:28,1124.25,1124.25,1124.25,1124.25,2,0,2.00
03/16/2005,05:29,1124.25,1124.25,1124.00,1124.00,28,3,31.00
03/16/2005,05:30,1124.00,1124.00,1124.00,1124.00,0,132,132.00
03/16/2005,05:31,1124.00,1124.00,1123.75,1123.75,0,51,51.00
03/16/2005,05:32,1123.50,1123.50,1123.50,1123.50,0,1,1.00
03/16/2005,05:33,1123.75,1123.75,1123.75,1123.75,4,0,4.00
03/16/2005,05:34,1123.75,1123.75,1123.75,1123.75,10,0,10.00
03/16/2005,05:35,1123.75,1123.75,1123.75,1123.75,30,0,30.00
03/16/2005,05:36,1123.75,1123.75,1123.75,1123.75,4,0,4.00
03/16/2005,05:37,1123.75,1123.75,1123.75,1123.75,2,0,2.00
03/16/2005,05:38,1123.50,1123.75,1123.50,1123.50,1,4,5.00
03/16/2005,05:39,1123.50,1123.75,1123.50,1123.75,266,36,302.00
03/16/2005,05:40,1123.75,1124.00,1123.75,1124.00,30,0,30.00
03/16/2005,05:41,1124.00,1124.00,1123.75,1124.00,85,10,95.00
03/16/2005,05:42,1124.00,1124.00,1124.00,1124.00,5,0,5.00
03/16/2005,05:43,1124.00,1124.00,1123.75,1123.75,49,1,50.00
03/16/2005,05:44,1124.00,1124.00,1123.75,1123.75,5,12,17.00
03/16/2005,05:45,1124.00,1124.00,1123.50,1123.50,135,63,198.00
03/16/2005,05:46,1123.75,1123.75,1123.25,1123.25,1,254,255.00
03/16/2005,05:47,1123.25,1123.50,1123.25,1123.50,6,1,7.00
03/16/2005,05:48,1123.50,1123.50,1123.50,1123.50,126,0,126.00
03/16/2005,05:49,1123.25,1123.25,1123.25,1123.25,0,25,25.00
03/16/2005,05:50,1123.25,1123.25,1123.00,1123.25,13,141,154.00
03/16/2005,05:51,1123.25,1123.25,1123.25,1123.25,10,0,10.00
03/16/2005,05:52,1123.25,1123.25,1123.00,1123.00,31,4,35.00
03/16/2005,05:53,1123.00,1123.25,1123.00,1123.25,3,1,4.00
03/16/2005,05:54,1123.25,1123.25,1123.25,1123.25,103,0,103.00
03/16/2005,05:55,1123.25,1123.25,1122.75,1122.75,8,253,261.00
03/16/2005,05:56,1122.75,1122.75,1122.75,1122.75,0,1,1.00
03/16/2005,05:57,1122.75,1122.75,1122.75,1122.75,0,61,61.00
03/16/2005,05:58,1123.00,1123.00,1123.00,1123.00,67,0,67.00
03/16/2005,05:59,1123.25,1123.25,1123.00,1123.00,35,33,68.00
03/16/2005,06:00,1123.00,1123.25,1123.00,1123.25,38,20,58.00
03/16/2005,06:01,1123.25,1123.25,1123.25,1123.25,23,0,23.00
03/16/2005,06:02,1123.25,1123.25,1123.25,1123.25,12,0,12.00
03/16/2005,06:03,1123.25,1123.25,1123.25,1123.25,6,0,6.00
03/16/2005,06:04,1123.25,1123.25,1123.25,1123.25,13,0,13.00
03/16/2005,06:05,1123.50,1123.50,1123.25,1123.25,1,9,10.00
03/16/2005,06:06,1123.25,1123.25,1123.00,1123.25,21,11,32.00
03/16/2005,06:07,1123.25,1123.25,1123.25,1123.25,53,0,53.00
03/16/2005,06:08,1123.25,1123.25,1123.00,1123.25,11,1,12.00
03/16/2005,06:09,1123.25,1123.25,1123.25,1123.25,42,0,42.00
03/16/2005,06:10,1123.25,1123.25,1123.25,1123.25,19,0,19.00
03/16/2005,06:11,1123.00,1123.25,1123.00,1123.25,1,1,2.00
03/16/2005,06:12,1123.25,1123.50,1123.25,1123.50,163,0,163.00
03/16/2005,06:13,1123.50,1123.75,1123.50,1123.50,25,2,27.00
03/16/2005,06:14,1123.50,1123.50,1123.25,1123.25,0,132,132.00
03/16/2005,06:15,1123.25,1123.25,1122.75,1123.25,69,241,310.00
03/16/2005,06:16,1123.25,1123.75,1123.25,1123.50,244,53,297.00
03/16/2005,06:17,1123.50,1123.50,1123.50,1123.50,0,115,115.00
03/16/2005,06:18,1123.75,1123.75,1123.75,1123.75,1,0,1.00
03/16/2005,06:19,1123.75,1123.75,1123.75,1123.75,25,0,25.00
03/16/2005,06:20,1123.75,1123.75,1123.75,1123.75,9,0,9.00
03/16/2005,06:21,1123.75,1123.75,1123.75,1123.75,82,0,82.00
03/16/2005,06:22,1123.75,1124.00,1123.75,1123.75,56,23,79.00
03/16/2005,06:23,1123.75,1123.75,1123.75,1123.75,0,45,45.00
03/16/2005,06:24,1124.00,1124.00,1124.00,1124.00,184,0,184.00
03/16/2005,06:25,1124.00,1124.00,1123.75,1123.75,2,90,92.00
03/16/2005,06:26,1124.00,1124.00,1124.00,1124.00,3,0,3.00
03/16/2005,06:27,1123.75,1123.75,1123.50,1123.75,23,50,73.00
03/16/2005,06:28,1123.50,1123.75,1123.50,1123.75,5,1,6.00
03/16/2005,06:29,1123.50,1123.75,1123.50,1123.75,288,1,289.00
03/16/2005,06:30,1123.75,1124.00,1123.75,1124.00,19,0,19.00
03/16/2005,06:31,1123.75,1123.75,1123.75,1123.75,0,42,42.00
03/16/2005,06:32,1123.75,1123.75,1123.00,1123.25,11,432,443.00
03/16/2005,06:33,1123.25,1123.25,1123.00,1123.00,168,66,234.00
03/16/2005,06:34,1123.00,1123.25,1122.75,1123.25,58,99,157.00
03/16/2005,06:35,1123.00,1123.25,1122.50,1122.75,174,380,554.00
03/16/2005,06:36,1122.75,1123.00,1122.50,1122.75,60,95,155.00
03/16/2005,06:37,1122.75,1122.75,1122.50,1122.50,88,101,189.00
03/16/2005,06:38,1122.25,1122.50,1122.00,1122.00,84,94,178.00
03/16/2005,06:39,1122.25,1122.25,1121.75,1121.75,163,308,471.00
03/16/2005,06:40,1121.75,1121.75,1121.25,1121.50,277,536,813.00
03/16/2005,06:41,1121.25,1121.25,1120.50,1120.75,532,1195,1727.00
03/16/2005,06:42,1120.75,1121.25,1120.50,1120.75,161,509,670.00
03/16/2005,06:43,1120.50,1121.00,1120.50,1121.00,257,86,343.00
03/16/2005,06:44,1121.00,1121.25,1120.50,1120.50,222,434,656.00
03/16/2005,06:45,1120.75,1120.75,1120.50,1120.50,111,281,392.00
03/16/2005,06:46,1120.50,1120.50,1120.00,1120.25,160,435,595.00
03/16/2005,06:47,1120.25,1120.50,1120.00,1120.00,2,542,544.00
03/16/2005,06:48,1119.75,1120.50,1119.75,1120.50,282,207,489.00
03/16/2005,06:49,1120.25,1120.75,1120.25,1120.75,404,85,489.00
03/16/2005,06:50,1120.75,1121.00,1120.75,1121.00,141,0,141.00
03/16/2005,06:51,1121.25,1121.25,1121.00,1121.00,213,15,228.00
03/16/2005,06:52,1121.00,1121.50,1121.00,1121.25,219,62,281.00
03/16/2005,06:53,1121.25,1121.25,1121.00,1121.00,229,141,370.00
03/16/2005,06:54,1121.00,1121.00,1120.75,1121.00,1,82,83.00
03/16/2005,06:55,1120.75,1120.75,1120.25,1120.50,235,942,1177.00
03/16/2005,06:56,1120.50,1120.50,1120.50,1120.50,0,374,374.00
03/16/2005,06:57,1120.50,1120.75,1120.50,1120.50,35,55,90.00
03/16/2005,06:58,1120.50,1120.50,1120.50,1120.50,0,377,377.00
03/16/2005,06:59,1120.50,1120.50,1120.25,1120.50,23,124,147.00
03/16/2005,07:00,1120.50,1120.75,1120.50,1120.75,131,8,139.00
03/16/2005,07:01,1120.50,1120.50,1120.00,1120.00,196,603,799.00
03/16/2005,07:02,1120.00,1120.25,1120.00,1120.00,128,546,674.00
03/16/2005,07:03,1120.00,1120.25,1119.75,1120.00,117,157,274.00
03/16/2005,07:04,1120.00,1120.25,1119.75,1120.25,321,63,384.00
03/16/2005,07:05,1120.25,1120.25,1120.25,1120.25,210,0,210.00
03/16/2005,07:06,1120.25,1120.50,1120.25,1120.50,35,147,182.00
03/16/2005,07:07,1120.50,1120.75,1120.25,1120.75,1006,3,1009.00
03/16/2005,07:08,1120.75,1120.75,1120.50,1120.50,37,193,230.00
03/16/2005,07:09,1120.50,1120.50,1120.25,1120.50,5,22,27.00
03/16/2005,07:10,1120.50,1120.50,1120.50,1120.50,4,0,4.00
03/16/2005,07:11,1120.50,1120.50,1120.25,1120.25,3,466,469.00
03/16/2005,07:12,1120.25,1120.25,1120.00,1120.25,37,51,88.00
03/16/2005,07:13,1120.00,1120.25,1120.00,1120.25,10,8,18.00
03/16/2005,07:14,1120.25,1120.50,1120.25,1120.50,191,2,193.00
03/16/2005,07:15,1120.50,1120.50,1120.25,1120.50,100,52,152.00
03/16/2005,07:16,1120.50,1120.50,1120.25,1120.50,46,1,47.00
03/16/2005,07:17,1120.50,1121.00,1120.25,1120.75,353,295,648.00
03/16/2005,07:18,1120.75,1120.75,1120.50,1120.75,357,383,740.00
03/16/2005,07:19,1120.50,1120.75,1120.50,1120.75,136,4,140.00
03/16/2005,07:20,1120.75,1120.75,1120.25,1120.50,2,655,657.00
03/16/2005,07:21,1120.50,1120.50,1120.25,1120.25,48,8,56.00
03/16/2005,07:22,1120.50,1120.75,1120.25,1120.50,72,682,754.00
03/16/2005,07:23,1120.25,1120.50,1119.50,1119.75,598,2086,2684.00
03/16/2005,07:24,1119.50,1119.75,1119.25,1119.50,292,413,705.00
03/16/2005,07:25,1119.50,1119.75,1119.50,1119.50,440,260,700.00
03/16/2005,07:26,1119.50,1119.50,1119.50,1119.50,0,243,243.00
03/16/2005,07:27,1119.50,1119.50,1119.00,1119.25,161,669,830.00
03/16/2005,07:28,1119.50,1119.50,1118.75,1119.25,111,273,384.00
03/16/2005,07:29,1119.25,1119.25,1119.00,1119.00,256,194,450.00
03/16/2005,07:30,1119.00,1119.50,1119.00,1119.25,200,47,247.00
03/16/2005,07:31,1119.25,1119.25,1118.75,1119.00,155,243,398.00
03/16/2005,07:32,1118.75,1119.75,1118.75,1119.50,583,544,1127.00
03/16/2005,07:33,1119.50,1119.50,1118.50,1118.50,479,1664,2143.00
03/16/2005,07:34,1118.50,1119.25,1118.50,1119.00,1049,492,1541.00
03/16/2005,07:35,1119.25,1119.25,1119.00,1119.00,32,532,564.00
03/16/2005,07:36,1119.00,1119.25,1119.00,1119.00,1,131,132.00
03/16/2005,07:37,1119.25,1119.25,1119.00,1119.25,239,8,247.00
03/16/2005,07:38,1119.25,1119.50,1119.25,1119.50,92,80,172.00
03/16/2005,07:39,1119.50,1119.75,1119.25,1119.50,180,121,301.00
03/16/2005,07:40,1119.25,1119.50,1119.25,1119.50,47,107,154.00
03/16/2005,07:41,1119.50,1119.75,1119.50,1119.50,109,2,111.00
03/16/2005,07:42,1119.75,1119.75,1119.50,1119.75,132,48,180.00
03/16/2005,07:43,1120.00,1120.00,1119.50,1119.50,16,70,86.00
03/16/2005,07:44,1119.75,1119.75,1119.50,1119.50,25,5,30.00
03/16/2005,07:45,1119.50,1119.50,1119.50,1119.50,0,76,76.00
03/16/2005,07:46,1119.25,1119.75,1119.25,1119.75,37,34,71.00
03/16/2005,07:47,1119.50,1119.75,1118.50,1118.50,9,739,748.00
03/16/2005,07:48,1118.75,1119.00,1118.50,1118.75,309,378,687.00
03/16/2005,07:49,1118.75,1119.00,1118.75,1118.75,14,373,387.00
03/16/2005,07:50,1118.75,1118.75,1118.00,1118.00,451,1988,2439.00
03/16/2005,07:51,1118.00,1118.00,1116.75,1116.75,332,4180,4512.00
03/16/2005,07:52,1116.75,1117.00,1115.75,1115.75,630,1888,2518.00
03/16/2005,07:53,1115.75,1116.00,1115.00,1115.25,1234,2117,3351.00
03/16/2005,07:54,1115.25,1116.00,1115.00,1115.75,1410,460,1870.00
03/16/2005,07:55,1115.75,1116.00,1115.50,1115.75,509,684,1193.00
03/16/2005,07:56,1115.75,1116.00,1115.50,1115.75,404,212,616.00
03/16/2005,07:57,1115.50,1116.25,1115.50,1115.50,699,540,1239.00
03/16/2005,07:58,1115.75,1116.00,1115.50,1116.00,379,209,588.00
03/16/2005,07:59,1115.75,1116.25,1115.50,1116.25,739,578,1317.00
03/16/2005,08:00,1116.00,1116.50,1116.00,1116.25,658,197,855.00
03/16/2005,08:01,1116.00,1116.25,1116.00,1116.00,302,303,605.00
03/16/2005,08:02,1116.00,1116.00,1115.75,1116.00,148,387,535.00
03/16/2005,08:03,1116.25,1116.25,1115.50,1115.50,136,842,978.00
03/16/2005,08:04,1115.50,1115.75,1115.50,1115.75,245,87,332.00
03/16/2005,08:05,1115.50,1115.75,1115.50,1115.75,280,24,304.00
03/16/2005,08:06,1115.75,1116.00,1115.25,1115.50,417,744,1161.00
03/16/2005,08:07,1115.75,1115.75,1115.50,1115.75,232,96,328.00
03/16/2005,08:08,1115.75,1115.75,1115.50,1115.75,294,118,412.00
03/16/2005,08:09,1115.75,1116.00,1115.50,1115.75,304,132,436.00
03/16/2005,08:10,1115.75,1115.75,1115.50,1115.50,54,78,132.00
03/16/2005,08:11,1115.50,1116.00,1115.50,1116.00,240,1,241.00
03/16/2005,08:12,1116.00,1116.00,1115.75,1115.75,195,91,286.00
03/16/2005,08:13,1116.00,1116.25,1115.75,1116.00,138,220,358.00
03/16/2005,08:14,1116.00,1116.00,1115.75,1116.00,101,207,308.00
03/16/2005,08:15,1115.75,1116.00,1115.75,1115.75,6,216,222.00
03/16/2005,08:16,1115.75,1116.00,1115.75,1116.00,20,6,26.00
03/16/2005,08:17,1116.00,1116.25,1116.00,1116.25,671,27,698.00
03/16/2005,08:18,1116.25,1116.25,1116.00,1116.00,41,832,873.00
03/16/2005,08:19,1116.00,1116.25,1115.75,1116.25,245,112,357.00
03/16/2005,08:20,1116.25,1116.25,1115.50,1115.75,40,404,444.00
03/16/2005,08:21,1115.75,1116.25,1115.50,1116.00,315,43,358.00
03/16/2005,08:22,1116.25,1116.25,1116.00,1116.00,20,354,374.00
03/16/2005,08:23,1116.00,1116.00,1116.00,1116.00,0,41,41.00
03/16/2005,08:24,1116.00,1116.25,1116.00,1116.25,2,355,357.00
03/16/2005,08:25,1116.00,1116.25,1115.75,1116.00,206,246,452.00
03/16/2005,08:26,1116.00,1116.00,1115.50,1115.50,177,325,502.00
03/16/2005,08:27,1115.50,1116.00,1115.50,1115.75,204,23,227.00
03/16/2005,08:28,1115.75,1115.75,1115.50,1115.75,367,56,423.00
03/16/2005,08:29,1115.75,1116.00,1115.50,1115.75,487,31,518.00
03/16/2005,08:30,1116.00,1116.25,1115.75,1116.25,1801,814,2615.00
03/16/2005,08:31,1116.00,1117.25,1115.50,1117.25,5558,5291,10849.00
03/16/2005,08:32,1117.25,1117.25,1116.50,1117.00,1392,2826,4218.00
03/16/2005,08:33,1117.00,1117.25,1116.50,1116.75,1740,1635,3375.00
03/16/2005,08:34,1116.50,1117.25,1116.50,1117.00,2380,1146,3526.00
03/16/2005,08:35,1117.00,1117.50,1116.75,1117.25,1426,1326,2752.00
03/16/2005,08:36,1117.25,1117.50,1116.50,1116.75,1590,2369,3959.00
03/16/2005,08:37,1117.00,1117.25,1116.75,1117.00,1150,1024,2174.00
03/16/2005,08:38,1117.00,1117.75,1116.75,1117.50,3561,1201,4762.00
03/16/2005,08:39,1117.75,1117.75,1117.25,1117.25,637,1051,1688.00
03/16/2005,08:40,1117.50,1117.75,1117.25,1117.50,742,1625,2367.00
03/16/2005,08:41,1117.50,1118.00,1117.25,1117.50,2310,525,2835.00
03/16/2005,08:42,1117.50,1117.75,1116.75,1117.00,2173,2804,4977.00
03/16/2005,08:43,1117.00,1117.25,1116.75,1117.00,431,1110,1541.00
03/16/2005,08:44,1117.00,1117.25,1116.75,1117.00,1628,1738,3366.00
03/16/2005,08:45,1116.75,1117.00,1115.75,1115.75,1787,4119,5906.00
03/16/2005,08:46,1116.00,1116.00,1115.25,1115.75,2266,3760,6026.00
03/16/2005,08:47,1115.75,1116.25,1115.25,1116.00,2136,1815,3951.00
03/16/2005,08:48,1116.00,1116.50,1115.50,1116.25,1960,3025,4985.00
03/16/2005,08:49,1116.50,1117.00,1115.50,1115.75,1768,3461,5229.00
03/16/2005,08:50,1115.50,1116.00,1115.25,1115.50,1657,2388,4045.00
03/16/2005,08:51,1115.50,1116.00,1115.25,1115.75,1791,1332,3123.00
03/16/2005,08:52,1116.00,1116.50,1115.75,1116.25,1409,1045,2454.00
03/16/2005,08:53,1116.25,1116.50,1116.00,1116.25,994,366,1360.00
03/16/2005,08:54,1116.00,1116.50,1115.75,1116.00,557,1520,2077.00
03/16/2005,08:55,1116.00,1116.25,1115.50,1116.25,1297,1263,2560.00
03/16/2005,08:56,1116.25,1116.75,1116.00,1116.50,2123,490,2613.00
03/16/2005,08:57,1116.25,1116.50,1115.50,1115.75,507,2646,3153.00
03/16/2005,08:58,1115.50,1115.75,1114.75,1114.75,1307,3666,4973.00
03/16/2005,08:59,1115.00,1116.25,1114.75,1116.25,2288,628,2916.00
03/16/2005,09:00,1116.00,1116.25,1115.50,1115.50,292,1426,1718.00
03/16/2005,09:01,1115.50,1116.25,1115.50,1116.25,1696,415,2111.00
03/16/2005,09:02,1116.25,1116.50,1116.00,1116.25,732,586,1318.00
03/16/2005,09:03,1116.50,1117.00,1115.75,1116.75,2299,1122,3421.00
03/16/2005,09:04,1116.75,1116.75,1116.50,1116.75,1774,274,2048.00
03/16/2005,09:05,1116.75,1117.25,1116.50,1117.00,1349,366,1715.00
03/16/2005,09:06,1116.75,1117.00,1116.00,1116.50,1282,2855,4137.00
03/16/2005,09:07,1116.75,1116.75,1115.75,1115.75,252,1652,1904.00
03/16/2005,09:08,1116.00,1116.50,1115.75,1116.50,972,105,1077.00
03/16/2005,09:09,1116.75,1117.25,1116.50,1117.00,2798,1103,3901.00
03/16/2005,09:10,1117.25,1117.25,1117.00,1117.00,64,647,711.00
03/16/2005,09:11,1117.00,1117.50,1117.00,1117.50,1745,792,2537.00
03/16/2005,09:12,1117.25,1118.00,1117.25,1117.75,2389,905,3294.00
03/16/2005,09:13,1117.75,1117.75,1117.00,1117.25,765,1521,2286.00
03/16/2005,09:14,1117.50,1117.50,1116.75,1117.00,983,1315,2298.00
03/16/2005,09:15,1116.75,1117.75,1116.75,1117.25,1149,2317,3466.00
03/16/2005,09:16,1117.25,1117.75,1117.00,1117.25,1672,1427,3099.00
03/16/2005,09:17,1117.25,1117.75,1117.00,1117.75,1282,347,1629.00
03/16/2005,09:18,1117.50,1117.75,1117.00,1117.25,705,1433,2138.00
03/16/2005,09:19,1117.25,1117.25,1116.50,1116.75,1284,1435,2719.00
03/16/2005,09:20,1117.00,1117.25,1116.75,1116.75,393,1143,1536.00
03/16/2005,09:21,1117.00,1117.25,1116.75,1116.75,798,808,1606.00
03/16/2005,09:22,1117.00,1117.00,1116.50,1116.75,185,908,1093.00
03/16/2005,09:23,1116.75,1117.00,1116.00,1116.00,453,2723,3176.00
03/16/2005,09:24,1116.00,1116.25,1115.75,1116.00,242,1789,2031.00
03/16/2005,09:25,1116.25,1116.25,1115.75,1116.25,944,882,1826.00
03/16/2005,09:26,1116.25,1116.75,1116.00,1116.50,1069,100,1169.00
03/16/2005,09:27,1116.50,1116.75,1116.25,1116.25,1044,855,1899.00
03/16/2005,09:28,1116.00,1116.25,1116.00,1116.25,364,126,490.00
03/16/2005,09:29,1116.25,1116.50,1116.00,1116.00,342,240,582.00
03/16/2005,09:30,1116.25,1116.75,1116.00,1116.25,1704,503,2207.00
03/16/2005,09:31,1116.50,1117.00,1116.00,1116.25,2297,2171,4468.00
03/16/2005,09:32,1116.25,1117.00,1116.00,1116.50,1415,1132,2547.00
03/16/2005,09:33,1116.50,1116.50,1115.50,1115.50,1388,3325,4713.00
03/16/2005,09:34,1115.75,1116.25,1115.50,1115.75,1590,1972,3562.00
03/16/2005,09:35,1115.75,1116.00,1115.50,1116.00,367,913,1280.00
03/16/2005,09:36,1115.75,1116.50,1115.75,1116.00,1976,1135,3111.00
03/16/2005,09:37,1116.00,1116.00,1114.50,1114.50,2179,6896,9075.00
03/16/2005,09:38,1114.50,1115.00,1114.00,1114.50,4240,5887,10127.00
03/16/2005,09:39,1114.50,1114.75,1113.75,1114.75,3410,3063,6473.00
03/16/2005,09:40,1114.50,1115.00,1114.25,1114.50,1802,1714,3516.00
03/16/2005,09:41,1114.50,1114.75,1114.00,1114.75,2087,1953,4040.00
03/16/2005,09:42,1114.50,1114.75,1113.75,1113.75,1157,3418,4575.00
03/16/2005,09:43,1113.75,1114.00,1113.25,1113.75,1953,5877,7830.00
03/16/2005,09:44,1113.75,1113.75,1112.50,1112.75,2156,8314,10470.00
03/16/2005,09:45,1112.75,1113.00,1111.75,1112.50,2396,5170,7566.00
03/16/2005,09:46,1112.50,1112.75,1112.25,1112.75,1354,2147,3501.00
03/16/2005,09:47,1112.75,1113.25,1112.50,1113.25,4030,1197,5227.00
03/16/2005,09:48,1113.00,1113.75,1112.75,1113.50,2517,2453,4970.00
03/16/2005,09:49,1113.50,1113.75,1113.00,1113.00,2199,2063,4262.00
03/16/2005,09:50,1113.00,1113.50,1113.00,1113.25,815,1387,2202.00
03/16/2005,09:51,1113.25,1113.50,1112.75,1113.25,1386,930,2316.00
03/16/2005,09:52,1113.00,1113.75,1113.00,1113.75,1087,410,1497.00
03/16/2005,09:53,1113.50,1114.25,1113.50,1114.00,1941,1010,2951.00
03/16/2005,09:54,1114.00,1114.25,1113.50,1113.50,782,2039,2821.00
03/16/2005,09:55,1113.75,1114.25,1113.50,1114.00,1248,559,1807.00
03/16/2005,09:56,1114.00,1114.50,1113.75,1114.25,715,1015,1730.00
03/16/2005,09:57,1114.50,1114.50,1114.00,1114.25,524,1739,2263.00
03/16/2005,09:58,1114.00,1114.25,1114.00,1114.00,281,1314,1595.00
03/16/2005,09:59,1113.75,1114.00,1113.25,1113.50,446,2920,3366.00
03/16/2005,10:00,1113.25,1113.50,1113.00,1113.25,1267,1972,3239.00
03/16/2005,10:01,1113.00,1113.25,1112.50,1112.75,1267,2855,4122.00
03/16/2005,10:02,1112.75,1113.25,1112.75,1113.25,1160,823,1983.00
03/16/2005,10:03,1113.25,1114.00,1113.00,1113.75,2458,524,2982.00
03/16/2005,10:04,1114.00,1114.25,1113.75,1113.75,900,1413,2313.00
03/16/2005,10:05,1113.75,1113.75,1113.50,1113.75,173,365,538.00
03/16/2005,10:06,1113.75,1114.00,1113.25,1114.00,1390,804,2194.00
03/16/2005,10:07,1114.00,1114.00,1113.50,1113.75,451,526,977.00
03/16/2005,10:08,1113.75,1113.75,1113.25,1113.25,752,2385,3137.00
03/16/2005,10:09,1113.25,1114.00,1113.00,1113.75,1961,808,2769.00
03/16/2005,10:10,1113.75,1113.75,1113.25,1113.50,255,893,1148.00
03/16/2005,10:11,1113.50,1113.75,1113.25,1113.50,113,483,596.00
03/16/2005,10:12,1113.25,1114.00,1113.00,1114.00,1545,669,2214.00
03/16/2005,10:13,1114.00,1114.00,1113.25,1113.50,606,753,1359.00
03/16/2005,10:14,1113.50,1114.25,1113.25,1114.00,1266,401,1667.00
03/16/2005,10:15,1113.75,1114.00,1113.50,1114.00,392,400,792.00
03/16/2005,10:16,1113.75,1114.00,1113.50,1113.75,986,1106,2092.00
03/16/2005,10:17,1113.75,1114.00,1113.75,1114.00,951,105,1056.00
03/16/2005,10:18,1114.00,1114.00,1113.50,1113.50,878,1024,1902.00
03/16/2005,10:19,1113.50,1113.75,1112.75,1113.00,986,3243,4229.00
03/16/2005,10:20,1113.00,1113.25,1112.25,1112.50,2450,4423,6873.00
03/16/2005,10:21,1112.50,1112.75,1112.00,1112.25,2002,1488,3490.00
03/16/2005,10:22,1112.50,1112.50,1112.00,1112.50,1065,250,1315.00
03/16/2005,10:23,1112.50,1112.75,1112.00,1112.50,1525,2890,4415.00
03/16/2005,10:24,1112.50,1112.50,1111.00,1111.25,1954,8375,10329.00
03/16/2005,10:25,1111.25,1111.50,1110.50,1111.50,4243,4130,8373.00
03/16/2005,10:26,1111.25,1111.50,1111.00,1111.25,708,1789,2497.00
03/16/2005,10:27,1111.50,1111.75,1111.00,1111.75,1325,1243,2568.00
03/16/2005,10:28,1111.75,1112.00,1111.50,1111.75,3210,869,4079.00
03/16/2005,10:29,1112.00,1112.25,1111.75,1112.00,948,904,1852.00
03/16/2005,10:30,1112.00,1112.50,1112.00,1112.50,1486,473,1959.00
03/16/2005,10:31,1112.50,1113.00,1112.25,1112.50,1729,1758,3487.00
03/16/2005,10:32,1112.50,1113.25,1112.50,1113.00,2771,1601,4372.00
03/16/2005,10:33,1113.00,1113.50,1113.00,1113.50,1165,763,1928.00
03/16/2005,10:34,1113.50,1113.75,1113.25,1113.25,2774,1081,3855.00
03/16/2005,10:35,1113.25,1113.50,1113.25,1113.50,1338,347,1685.00
03/16/2005,10:36,1113.75,1114.00,1113.25,1113.25,993,1411,2404.00
03/16/2005,10:37,1113.25,1113.50,1113.00,1113.25,375,508,883.00
03/16/2005,10:38,1113.25,1113.75,1113.25,1113.75,1231,114,1345.00
03/16/2005,10:39,1113.75,1113.75,1113.50,1113.50,1010,48,1058.00
03/16/2005,10:40,1113.75,1113.75,1113.25,1113.25,176,584,760.00
03/16/2005,10:41,1113.50,1113.50,1113.00,1113.25,401,643,1044.00
03/16/2005,10:42,1113.00,1113.25,1112.75,1113.25,698,1702,2400.00
03/16/2005,10:43,1113.25,1113.50,1113.00,1113.00,621,480,1101.00
03/16/2005,10:44,1113.00,1113.25,1112.75,1112.75,236,1136,1372.00
03/16/2005,10:45,1112.75,1112.75,1112.25,1112.50,781,1327,2108.00
03/16/2005,10:46,1112.75,1112.75,1112.50,1112.75,663,155,818.00
03/16/2005,10:47,1112.50,1113.00,1112.50,1113.00,313,47,360.00
03/16/2005,10:48,1112.75,1113.00,1112.75,1112.75,81,303,384.00
03/16/2005,10:49,1112.75,1113.00,1112.50,1112.50,122,760,882.00
03/16/2005,10:50,1112.50,1112.75,1112.50,1112.75,32,13,45.00
03/16/2005,10:51,1112.75,1113.00,1112.50,1112.75,849,158,1007.00
03/16/2005,10:52,1112.75,1113.00,1112.50,1113.00,492,134,626.00
03/16/2005,10:53,1113.00,1113.25,1112.75,1113.25,1189,654,1843.00
03/16/2005,10:54,1113.25,1113.50,1113.00,1113.50,316,17,333.00
03/16/2005,10:55,1113.50,1113.50,1113.00,1113.00,179,1148,1327.00
03/16/2005,10:56,1113.00,1113.00,1112.75,1112.75,863,504,1367.00
03/16/2005,10:57,1112.75,1113.25,1112.75,1113.00,601,328,929.00
03/16/2005,10:58,1112.75,1113.25,1112.75,1113.00,255,243,498.00
03/16/2005,10:59,1113.25,1113.25,1113.00,1113.25,133,655,788.00
03/16/2005,11:00,1113.25,1113.50,1113.00,1113.00,673,373,1046.00
03/16/2005,11:01,1113.25,1113.50,1113.00,1113.50,484,227,711.00
03/16/2005,11:02,1113.25,1113.50,1113.00,1113.00,29,313,342.00
03/16/2005,11:03,1113.00,1113.25,1113.00,1113.00,44,21,65.00
03/16/2005,11:04,1113.00,1113.50,1113.00,1113.00,404,109,513.00
03/16/2005,11:05,1113.25,1113.50,1113.00,1113.25,902,200,1102.00
03/16/2005,11:06,1113.25,1113.50,1113.25,1113.25,162,824,986.00
03/16/2005,11:07,1113.50,1113.50,1113.25,1113.25,237,113,350.00
03/16/2005,11:08,1113.50,1113.50,1113.00,1113.50,490,333,823.00
03/16/2005,11:09,1113.25,1113.50,1113.25,1113.25,94,317,411.00
03/16/2005,11:10,1113.50,1113.50,1113.00,1113.00,210,305,515.00
03/16/2005,11:11,1113.00,1113.50,1113.00,1113.25,238,91,329.00
03/16/2005,11:12,1113.25,1113.50,1113.25,1113.25,64,234,298.00
03/16/2005,11:13,1113.50,1113.50,1113.00,1113.50,166,663,829.00
03/16/2005,11:14,1113.25,1113.50,1113.25,1113.25,35,182,217.00
03/16/2005,11:15,1113.25,1113.50,1113.00,1113.00,3,638,641.00
03/16/2005,11:16,1113.00,1113.75,1113.00,1113.75,2050,243,2293.00
03/16/2005,11:17,1113.75,1114.00,1113.75,1113.75,1639,793,2432.00
03/16/2005,11:18,1113.75,1114.00,1113.50,1113.75,502,864,1366.00
03/16/2005,11:19,1114.00,1114.50,1113.75,1114.25,1651,853,2504.00
03/16/2005,11:20,1114.25,1114.25,1114.00,1114.00,708,230,938.00
03/16/2005,11:21,1114.25,1114.25,1113.50,1113.75,170,1483,1653.00
03/16/2005,11:22,1113.50,1113.75,1113.25,1113.50,295,1637,1932.00
03/16/2005,11:23,1113.50,1113.50,1112.50,1112.75,712,2468,3180.00
03/16/2005,11:24,1112.50,1113.00,1112.50,1113.00,730,177,907.00
03/16/2005,11:25,1112.75,1113.25,1112.75,1112.75,491,120,611.00
03/16/2005,11:26,1113.00,1113.25,1112.75,1113.25,128,145,273.00
03/16/2005,11:27,1113.00,1113.25,1112.75,1113.00,77,491,568.00
03/16/2005,11:28,1113.25,1113.25,1112.75,1113.00,65,112,177.00
03/16/2005,11:29,1112.75,1113.25,1112.75,1113.00,662,317,979.00
03/16/2005,11:30,1113.00,1113.25,1112.75,1112.75,297,565,862.00
03/16/2005,11:31,1113.00,1113.00,1112.25,1112.25,72,1335,1407.00
03/16/2005,11:32,1112.25,1113.00,1112.25,1113.00,823,862,1685.00
03/16/2005,11:33,1113.00,1113.00,1112.50,1112.50,80,306,386.00
03/16/2005,11:34,1112.75,1113.00,1112.50,1112.50,472,1053,1525.00
03/16/2005,11:35,1112.75,1113.00,1112.50,1112.75,325,60,385.00
03/16/2005,11:36,1112.75,1113.50,1112.25,1113.00,1556,918,2474.00
03/16/2005,11:37,1113.25,1113.25,1112.75,1112.75,371,551,922.00
03/16/2005,11:38,1113.00,1113.00,1112.75,1113.00,513,54,567.00
03/16/2005,11:39,1113.00,1113.50,1113.00,1113.50,1856,295,2151.00
03/16/2005,11:40,1113.50,1114.25,1113.25,1113.75,1592,773,2365.00
03/16/2005,11:41,1113.75,1114.00,1113.75,1113.75,41,385,426.00
03/16/2005,11:42,1113.75,1114.00,1113.75,1113.75,268,486,754.00
03/16/2005,11:43,1113.75,1113.75,1113.50,1113.50,528,1106,1634.00
03/16/2005,11:44,1113.50,1114.25,1113.50,1114.00,1218,671,1889.00
03/16/2005,11:45,1114.00,1114.25,1113.75,1113.75,26,545,571.00
03/16/2005,11:46,1114.00,1114.00,1113.75,1114.00,318,9,327.00
03/16/2005,11:47,1114.00,1114.50,1113.50,1113.75,2082,1769,3851.00
03/16/2005,11:48,1113.75,1114.00,1113.25,1113.50,272,971,1243.00
03/16/2005,11:49,1113.50,1113.75,1113.25,1113.75,398,327,725.00
03/16/2005,11:50,1113.50,1113.75,1113.50,1113.75,84,267,351.00
03/16/2005,11:51,1113.50,1114.00,1113.50,1113.75,626,90,716.00
03/16/2005,11:52,1113.75,1114.00,1113.50,1113.75,30,224,254.00
03/16/2005,11:53,1113.75,1114.00,1113.50,1114.00,306,110,416.00
03/16/2005,11:54,1113.75,1114.00,1113.75,1113.75,8,15,23.00
03/16/2005,11:55,1114.00,1114.00,1113.75,1114.00,248,10,258.00
03/16/2005,11:56,1114.00,1114.25,1113.75,1114.00,454,34,488.00
03/16/2005,11:57,1114.25,1114.25,1114.00,1114.25,183,16,199.00
03/16/2005,11:58,1114.25,1114.50,1114.00,1114.25,656,38,694.00
03/16/2005,11:59,1114.50,1114.75,1114.25,1114.75,3164,358,3522.00
03/16/2005,12:00,1114.75,1115.50,1114.50,1115.25,3678,607,4285.00
03/16/2005,12:01,1115.25,1115.50,1115.00,1115.00,1026,947,1973.00
03/16/2005,12:02,1115.00,1115.25,1115.00,1115.00,714,110,824.00
03/16/2005,12:03,1115.25,1115.25,1115.00,1115.00,1782,961,2743.00
03/16/2005,12:04,1115.25,1116.00,1115.00,1115.75,3308,1554,4862.00
03/16/2005,12:05,1116.00,1116.00,1115.50,1115.75,1090,1412,2502.00
03/16/2005,12:06,1115.50,1115.75,1115.25,1115.75,488,734,1222.00
03/16/2005,12:07,1115.75,1116.00,1115.25,1115.50,1134,406,1540.00
03/16/2005,12:08,1115.50,1115.50,1115.00,1115.00,238,897,1135.00
03/16/2005,12:09,1115.00,1115.25,1115.00,1115.00,47,778,825.00
03/16/2005,12:10,1115.00,1115.00,1114.50,1114.50,34,1194,1228.00
03/16/2005,12:11,1114.75,1115.25,1114.50,1115.00,1503,190,1693.00
03/16/2005,12:12,1115.00,1115.00,1114.75,1114.75,676,105,781.00
03/16/2005,12:13,1115.00,1115.00,1114.75,1115.00,275,208,483.00
03/16/2005,12:14,1114.75,1115.00,1114.50,1114.75,216,354,570.00
03/16/2005,12:15,1114.50,1115.00,1114.50,1114.75,170,102,272.00
03/16/2005,12:16,1114.75,1115.00,1114.25,1114.50,146,580,726.00
03/16/2005,12:17,1114.50,1114.75,1114.25,1114.75,769,183,952.00
03/16/2005,12:18,1115.00,1115.00,1114.50,1114.75,176,132,308.00
03/16/2005,12:19,1114.75,1114.75,1114.50,1114.50,186,574,760.00
03/16/2005,12:20,1114.25,1114.50,1114.00,1114.50,310,1188,1498.00
03/16/2005,12:21,1114.25,1114.50,1114.25,1114.50,573,76,649.00
03/16/2005,12:22,1114.75,1115.25,1114.50,1115.00,422,172,594.00
03/16/2005,12:23,1115.00,1115.25,1114.75,1114.75,66,523,589.00
03/16/2005,12:24,1115.00,1115.00,1114.75,1115.00,36,258,294.00
03/16/2005,12:25,1115.00,1115.00,1114.75,1115.00,100,18,118.00
03/16/2005,12:26,1114.75,1115.00,1114.75,1114.75,11,168,179.00
03/16/2005,12:27,1114.75,1115.25,1114.75,1115.25,480,328,808.00
03/16/2005,12:28,1115.00,1115.25,1115.00,1115.00,14,115,129.00
03/16/2005,12:29,1115.00,1115.00,1114.50,1114.50,14,429,443.00
03/16/2005,12:30,1114.50,1114.50,1114.00,1114.00,101,1207,1308.00
03/16/2005,12:31,1114.00,1114.25,1113.25,1113.50,848,2696,3544.00
03/16/2005,12:32,1113.50,1113.50,1113.00,1113.25,333,1084,1417.00
03/16/2005,12:33,1113.25,1113.50,1113.00,1113.25,330,550,880.00
03/16/2005,12:34,1113.50,1113.50,1113.25,1113.25,166,185,351.00
03/16/2005,12:35,1113.50,1113.75,1113.25,1113.50,956,285,1241.00
03/16/2005,12:36,1113.50,1113.50,1113.25,1113.25,42,305,347.00
03/16/2005,12:37,1113.25,1113.50,1112.75,1112.75,662,1612,2274.00
03/16/2005,12:38,1113.00,1113.00,1112.75,1112.75,331,247,578.00
03/16/2005,12:39,1113.00,1113.25,1112.75,1113.25,624,555,1179.00
03/16/2005,12:40,1113.25,1113.25,1113.00,1113.00,22,419,441.00
03/16/2005,12:41,1113.00,1113.25,1112.75,1113.25,181,171,352.00
03/16/2005,12:42,1113.00,1113.25,1113.00,1113.00,121,76,197.00
03/16/2005,12:43,1113.00,1113.25,1113.00,1113.00,126,43,169.00
03/16/2005,12:44,1113.25,1113.25,1113.00,1113.25,44,98,142.00
03/16/2005,12:45,1113.25,1113.50,1113.00,1113.50,752,6,758.00
03/16/2005,12:46,1113.50,1114.50,1113.50,1114.00,2051,490,2541.00
03/16/2005,12:47,1114.25,1114.25,1113.50,1113.75,474,1891,2365.00
03/16/2005,12:48,1113.50,1113.75,1113.25,1113.25,440,957,1397.00
03/16/2005,12:49,1113.50,1113.50,1113.25,1113.25,685,248,933.00
03/16/2005,12:50,1113.25,1113.50,1113.00,1113.25,193,986,1179.00
03/16/2005,12:51,1113.25,1113.25,1113.00,1113.25,25,81,106.00
03/16/2005,12:52,1113.00,1113.25,1112.75,1112.75,238,676,914.00
03/16/2005,12:53,1113.00,1113.00,1112.25,1112.25,134,1808,1942.00
03/16/2005,12:54,1112.25,1112.50,1112.00,1112.25,1057,1092,2149.00
03/16/2005,12:55,1112.00,1112.25,1111.50,1111.75,794,2501,3295.00
03/16/2005,12:56,1111.75,1112.00,1111.50,1111.75,804,461,1265.00
03/16/2005,12:57,1111.75,1112.50,1111.75,1112.25,2107,568,2675.00
03/16/2005,12:58,1112.00,1112.50,1112.00,1112.00,711,1139,1850.00
03/16/2005,12:59,1112.00,1112.25,1111.75,1112.25,538,430,968.00
03/16/2005,13:00,1112.25,1112.25,1111.75,1112.00,78,533,611.00
03/16/2005,13:01,1111.75,1112.25,1111.75,1112.00,313,870,1183.00
03/16/2005,13:02,1112.00,1112.00,1111.00,1111.25,1239,3519,4758.00
03/16/2005,13:03,1111.25,1111.50,1110.25,1110.50,1139,5925,7064.00
03/16/2005,13:04,1110.50,1110.75,1109.75,1110.75,4209,2577,6786.00
03/16/2005,13:05,1111.00,1111.25,1110.75,1111.00,1288,1075,2363.00
03/16/2005,13:06,1111.25,1111.50,1111.00,1111.50,1342,617,1959.00
03/16/2005,13:07,1111.25,1111.75,1111.25,1111.75,1673,92,1765.00
03/16/2005,13:08,1111.75,1111.75,1111.50,1111.50,1965,590,2555.00
03/16/2005,13:09,1111.50,1111.75,1111.50,1111.50,185,991,1176.00
03/16/2005,13:10,1111.50,1111.75,1111.25,1111.25,71,558,629.00
03/16/2005,13:11,1111.25,1111.50,1111.00,1111.25,490,1422,1912.00
03/16/2005,13:12,1111.00,1111.75,1111.00,1111.50,974,435,1409.00
03/16/2005,13:13,1111.50,1111.75,1111.25,1111.50,165,310,475.00
03/16/2005,13:14,1111.50,1111.50,1111.00,1111.25,190,644,834.00
03/16/2005,13:15,1111.25,1111.75,1111.25,1111.50,354,176,530.00
03/16/2005,13:16,1111.75,1112.50,1111.50,1112.25,2634,318,2952.00
03/16/2005,13:17,1112.00,1112.25,1111.25,1111.75,972,3618,4590.00
03/16/2005,13:18,1111.75,1112.00,1111.50,1111.50,80,1290,1370.00
03/16/2005,13:19,1111.50,1112.00,1111.50,1111.75,997,729,1726.00
03/16/2005,13:20,1111.75,1112.50,1111.75,1112.25,1375,383,1758.00
03/16/2005,13:21,1112.25,1112.50,1112.25,1112.25,540,131,671.00
03/16/2005,13:22,1112.50,1112.50,1111.75,1111.75,77,1201,1278.00
03/16/2005,13:23,1111.75,1112.00,1111.50,1111.75,79,508,587.00
03/16/2005,13:24,1111.75,1112.00,1111.50,1111.75,56,99,155.00
03/16/2005,13:25,1111.75,1112.25,1111.75,1111.75,488,213,701.00
03/16/2005,13:26,1112.00,1112.25,1111.75,1111.75,233,749,982.00
03/16/2005,13:27,1111.75,1112.00,1111.50,1111.75,25,506,531.00
03/16/2005,13:28,1111.75,1112.00,1111.50,1111.75,741,513,1254.00
03/16/2005,13:29,1111.75,1111.75,1111.25,1111.50,437,1129,1566.00
03/16/2005,13:30,1111.25,1112.00,1111.25,1111.75,859,168,1027.00
03/16/2005,13:31,1112.00,1112.00,1111.00,1111.00,68,1902,1970.00
03/16/2005,13:32,1111.25,1111.25,1110.25,1110.50,1643,3821,5464.00
03/16/2005,13:33,1110.50,1111.75,1110.50,1111.50,3545,1590,5135.00
03/16/2005,13:34,1111.25,1111.75,1111.25,1111.75,1627,219,1846.00
03/16/2005,13:35,1111.75,1112.00,1111.25,1111.50,1100,1260,2360.00
03/16/2005,13:36,1111.50,1111.75,1110.75,1110.75,167,1730,1897.00
03/16/2005,13:37,1111.00,1111.25,1110.50,1111.00,861,986,1847.00
03/16/2005,13:38,1111.25,1111.25,1110.75,1111.25,64,253,317.00
03/16/2005,13:39,1111.25,1112.00,1111.00,1111.75,3085,1319,4404.00
03/16/2005,13:40,1111.50,1111.75,1110.50,1110.50,65,2029,2094.00
03/16/2005,13:41,1110.75,1111.00,1110.50,1110.50,809,1330,2139.00
03/16/2005,13:42,1110.50,1110.75,1109.50,1110.00,1780,4140,5920.00
03/16/2005,13:43,1110.25,1110.25,1109.75,1110.00,740,1985,2725.00
03/16/2005,13:44,1110.00,1111.00,1109.75,1110.75,1749,1059,2808.00
03/16/2005,13:45,1110.50,1111.00,1110.00,1110.00,347,1382,1729.00
03/16/2005,13:46,1110.25,1110.50,1110.00,1110.25,496,674,1170.00
03/16/2005,13:47,1110.25,1111.00,1110.00,1110.75,1140,403,1543.00
03/16/2005,13:48,1110.75,1111.00,1110.00,1110.00,447,1759,2206.00
03/16/2005,13:49,1110.25,1110.25,1109.75,1110.00,580,1835,2415.00
03/16/2005,13:50,1110.00,1110.25,1109.75,1109.75,511,420,931.00
03/16/2005,13:51,1109.75,1110.75,1109.25,1110.75,3653,4015,7668.00
03/16/2005,13:52,1110.50,1110.75,1110.25,1110.25,180,1770,1950.00
03/16/2005,13:53,1110.25,1110.50,1110.00,1110.25,1544,405,1949.00
03/16/2005,13:54,1110.00,1110.25,1109.75,1110.25,131,615,746.00
03/16/2005,13:55,1110.00,1111.00,1110.00,1110.75,2574,312,2886.00
03/16/2005,13:56,1110.75,1111.00,1110.25,1110.25,298,301,599.00
03/16/2005,13:57,1110.50,1110.50,1109.75,1110.00,244,946,1190.00
03/16/2005,13:58,1110.25,1110.25,1110.00,1110.00,13,258,271.00
03/16/2005,13:59,1110.00,1110.00,1109.50,1109.75,1001,1278,2279.00
03/16/2005,14:00,1109.75,1110.00,1109.00,1109.50,2669,3258,5927.00
03/16/2005,14:01,1109.75,1110.00,1109.50,1109.50,816,1076,1892.00
03/16/2005,14:02,1109.50,1110.00,1109.25,1109.50,383,633,1016.00
03/16/2005,14:03,1109.75,1109.75,1109.25,1109.50,584,453,1037.00
03/16/2005,14:04,1109.50,1109.75,1109.00,1109.25,1159,1739,2898.00
03/16/2005,14:05,1109.25,1109.75,1108.75,1109.25,782,1615,2397.00
03/16/2005,14:06,1109.00,1110.00,1109.00,1109.75,1475,696,2171.00
03/16/2005,14:07,1110.00,1110.00,1109.25,1109.25,345,1095,1440.00
03/16/2005,14:08,1109.50,1109.75,1109.25,1109.50,584,166,750.00
03/16/2005,14:09,1109.50,1110.50,1109.50,1110.25,1905,398,2303.00
03/16/2005,14:10,1110.25,1111.50,1110.25,1111.50,3899,1207,5106.00
03/16/2005,14:11,1111.50,1111.50,1110.50,1110.50,302,1733,2035.00
03/16/2005,14:12,1110.75,1111.00,1110.50,1110.50,378,161,539.00
03/16/2005,14:13,1110.50,1110.75,1110.00,1110.25,571,1828,2399.00
03/16/2005,14:14,1110.50,1110.50,1110.00,1110.50,773,276,1049.00
03/16/2005,14:15,1110.50,1110.50,1110.00,1110.50,580,711,1291.00
03/16/2005,14:16,1110.50,1110.75,1110.25,1110.25,178,140,318.00
03/16/2005,14:17,1110.25,1110.50,1109.75,1109.75,501,2383,2884.00
03/16/2005,14:18,1109.75,1110.25,1109.75,1110.00,705,654,1359.00
03/16/2005,14:19,1110.00,1110.25,1110.00,1110.25,36,31,67.00
03/16/2005,14:20,1110.25,1110.50,1109.75,1109.75,460,725,1185.00
03/16/2005,14:21,1109.75,1110.00,1109.50,1109.75,543,1496,2039.00
03/16/2005,14:22,1110.00,1110.00,1109.00,1109.00,1581,3702,5283.00
03/16/2005,14:23,1109.00,1109.25,1108.25,1108.75,1461,7080,8541.00
03/16/2005,14:24,1108.75,1109.00,1108.50,1109.00,921,1664,2585.00
03/16/2005,14:25,1109.00,1109.25,1108.75,1109.25,742,650,1392.00
03/16/2005,14:26,1109.25,1109.25,1108.50,1108.75,315,1695,2010.00
03/16/2005,14:27,1108.75,1109.00,1108.50,1108.50,573,305,878.00
03/16/2005,14:28,1108.50,1109.00,1108.50,1108.50,441,721,1162.00
03/16/2005,14:29,1108.75,1108.75,1108.25,1108.50,343,865,1208.00
03/16/2005,14:30,1108.50,1109.25,1108.50,1109.00,1622,192,1814.00
03/16/2005,14:31,1109.00,1109.00,1108.25,1108.75,757,2994,3751.00
03/16/2005,14:32,1108.75,1109.25,1108.50,1109.00,1754,909,2663.00
03/16/2005,14:33,1109.00,1109.25,1108.00,1108.50,1347,3338,4685.00
03/16/2005,14:34,1108.75,1109.25,1108.50,1109.25,1044,854,1898.00
03/16/2005,14:35,1109.25,1109.50,1109.00,1109.50,1497,126,1623.00
03/16/2005,14:36,1109.50,1109.50,1109.00,1109.00,571,1028,1599.00
03/16/2005,14:37,1109.00,1109.25,1109.00,1109.25,544,828,1372.00
03/16/2005,14:38,1109.00,1109.50,1109.00,1109.50,1162,285,1447.00
03/16/2005,14:39,1109.50,1110.50,1109.25,1110.50,5267,687,5954.00
03/16/2005,14:40,1110.50,1110.75,1110.25,1110.50,2223,679,2902.00
03/16/2005,14:41,1110.50,1110.75,1110.00,1110.50,1672,2706,4378.00
03/16/2005,14:42,1110.50,1111.00,1110.50,1110.75,1378,673,2051.00
03/16/2005,14:43,1110.75,1111.00,1110.50,1111.00,470,1111,1581.00
03/16/2005,14:44,1111.00,1111.00,1110.50,1110.50,204,1019,1223.00
03/16/2005,14:45,1110.50,1110.75,1110.25,1110.50,131,1734,1865.00
03/16/2005,14:46,1110.50,1110.75,1110.25,1110.75,1404,363,1767.00
03/16/2005,14:47,1110.75,1110.75,1110.25,1110.50,548,408,956.00
03/16/2005,14:48,1110.50,1110.75,1110.00,1110.25,434,1024,1458.00
03/16/2005,14:49,1110.50,1110.50,1110.25,1110.50,103,129,232.00
03/16/2005,14:50,1110.50,1110.75,1110.25,1110.75,1559,857,2416.00
03/16/2005,14:51,1110.75,1111.00,1110.25,1110.50,1925,1642,3567.00
03/16/2005,14:52,1110.50,1110.75,1110.25,1110.50,138,700,838.00
03/16/2005,14:53,1110.50,1110.75,1110.25,1110.75,639,391,1030.00
03/16/2005,14:54,1110.50,1111.00,1110.50,1110.50,275,1096,1371.00
03/16/2005,14:55,1110.75,1111.00,1110.50,1111.00,786,721,1507.00
03/16/2005,14:56,1111.00,1111.50,1110.75,1111.25,4327,1144,5471.00
03/16/2005,14:57,1111.00,1111.50,1111.00,1111.50,1141,138,1279.00
03/16/2005,14:58,1111.50,1111.50,1111.25,1111.50,175,147,322.00
03/16/2005,14:59,1111.50,1111.75,1111.25,1111.50,2655,1762,4417.00
03/16/2005,15:00,1111.50,1111.50,1110.50,1110.75,1558,6784,8342.00
03/16/2005,15:01,1110.75,1111.00,1110.50,1110.50,3415,5549,8964.00
03/16/2005,15:02,1110.75,1110.75,1110.25,1110.50,2146,1485,3631.00
03/16/2005,15:03,1110.50,1110.75,1110.25,1110.75,1325,2017,3342.00
03/16/2005,15:04,1110.75,1110.75,1110.25,1110.25,955,944,1899.00
03/16/2005,15:05,1110.50,1110.50,1110.25,1110.50,1504,22,1526.00
03/16/2005,15:06,1110.50,1110.50,1110.25,1110.25,569,1370,1939.00
03/16/2005,15:07,1110.50,1110.50,1110.25,1110.25,118,279,397.00
03/16/2005,15:08,1110.25,1110.50,1110.25,1110.50,41,1174,1215.00
03/16/2005,15:09,1110.50,1110.50,1110.25,1110.25,189,30,219.00
03/16/2005,15:10,1110.50,1111.00,1110.25,1110.75,3091,891,3982.00
03/16/2005,15:11,1110.75,1110.75,1110.50,1110.75,411,1129,1540.00
03/16/2005,15:12,1110.75,1110.75,1110.00,1110.50,366,2790,3156.00
03/16/2005,15:13,1110.50,1111.00,1110.25,1110.75,1870,1196,3066.00
03/16/2005,15:14,1110.75,1111.00,1110.50,1110.50,1146,930,2076.00
03/16/2005,15:15,1110.75,1110.75,1110.25,1110.75,2883,2979,5862.00
03/16/2005,15:16,1110.75,1110.75,1110.50,1110.75,41,10,51.00
03/16/2005,15:31,1111.00,1111.25,1110.75,1110.75,99,212,311.00
03/16/2005,15:32,1111.00,1111.25,1111.00,1111.00,19,160,179.00
03/16/2005,15:33,1111.00,1111.00,1110.50,1110.50,0,102,102.00
03/16/2005,15:34,1110.75,1110.75,1110.75,1110.75,51,0,51.00
03/16/2005,15:35,1110.75,1110.75,1110.75,1110.75,31,0,31.00
03/16/2005,15:36,1110.75,1111.00,1110.50,1111.00,70,17,87.00
03/16/2005,15:37,1111.00,1111.00,1110.75,1110.75,1,19,20.00
03/16/2005,15:38,1111.00,1111.00,1111.00,1111.00,225,0,225.00
03/16/2005,15:39,1110.75,1111.00,1110.75,1111.00,17,1,18.00
03/16/2005,15:40,1111.00,1111.00,1111.00,1111.00,5,0,5.00
03/16/2005,15:41,1110.75,1111.00,1110.75,1111.00,1,2,3.00
03/16/2005,15:42,1111.00,1111.00,1111.00,1111.00,123,0,123.00
03/16/2005,15:43,1111.25,1111.25,1111.25,1111.25,105,0,105.00
03/16/2005,15:44,1111.25,1111.25,1111.25,1111.25,161,0,161.00
03/16/2005,15:45,1111.50,1111.50,1111.25,1111.50,239,1,240.00
03/16/2005,15:46,1111.50,1111.50,1111.25,1111.25,113,1,114.00
03/16/2005,15:47,1111.25,1111.50,1111.25,1111.25,7,6,13.00
03/16/2005,15:48,1111.25,1111.25,1111.25,1111.25,0,88,88.00
03/16/2005,15:49,1111.25,1111.25,1111.25,1111.25,0,2,2.00
03/16/2005,15:51,1111.00,1111.00,1111.00,1111.00,0,5,5.00
03/16/2005,15:52,1111.00,1111.50,1111.00,1111.50,154,2,156.00
03/16/2005,15:53,1111.25,1111.75,1111.25,1111.50,42,41,83.00
03/16/2005,15:54,1111.50,1111.50,1111.50,1111.50,0,47,47.00
03/16/2005,15:55,1111.50,1111.75,1111.50,1111.75,190,35,225.00
03/16/2005,15:56,1111.75,1111.75,1111.50,1111.50,2,3,5.00
03/16/2005,15:57,1111.50,1111.50,1111.50,1111.50,0,10,10.00
03/16/2005,15:58,1111.50,1111.50,1111.50,1111.50,0,33,33.00
03/16/2005,15:59,1111.50,1111.50,1111.50,1111.50,0,71,71.00
03/16/2005,16:00,1111.50,1111.75,1111.50,1111.75,211,72,283.00
03/16/2005,17:01,1111.25,1111.25,1111.00,1111.25,93,1,94.00
03/16/2005,17:03,1111.25,1111.50,1111.25,1111.50,5,0,5.00
03/16/2005,17:04,1111.25,1111.25,1111.25,1111.25,0,2,2.00
03/16/2005,17:05,1111.25,1111.25,1111.25,1111.25,0,36,36.00
03/16/2005,17:06,1111.25,1111.25,1111.25,1111.25,0,12,12.00
03/16/2005,17:08,1111.50,1111.50,1111.25,1111.25,1,1,2.00
03/16/2005,17:09,1111.25,1111.25,1111.25,1111.25,0,7,7.00
03/16/2005,17:10,1111.50,1111.50,1111.50,1111.50,10,0,10.00
03/16/2005,17:11,1111.25,1111.25,1111.25,1111.25,0,5,5.00
03/16/2005,17:12,1111.50,1111.50,1111.25,1111.25,1,4,5.00
03/16/2005,17:13,1111.25,1111.25,1111.25,1111.25,0,10,10.00
03/16/2005,17:14,1111.50,1111.50,1111.50,1111.50,4,0,4.00
03/16/2005,17:15,1111.50,1111.50,1111.25,1111.25,7,1,8.00
03/16/2005,17:16,1111.25,1111.25,1111.25,1111.25,0,1,1.00
03/16/2005,17:17,1111.50,1111.50,1111.50,1111.50,1,0,1.00
03/16/2005,17:18,1111.25,1111.50,1111.25,1111.25,2,40,42.00
03/16/2005,17:19,1111.25,1111.25,1111.00,1111.25,1,7,8.00
03/16/2005,17:20,1111.25,1111.25,1111.00,1111.00,1,1,2.00
03/16/2005,17:21,1111.00,1111.00,1111.00,1111.00,0,1,1.00
03/16/2005,17:22,1111.25,1111.25,1111.25,1111.25,1,0,1.00
03/16/2005,17:23,1111.25,1111.25,1111.00,1111.00,1,20,21.00
03/16/2005,17:24,1111.00,1111.00,1111.00,1111.00,0,1,1.00
03/16/2005,17:26,1111.25,1111.25,1111.25,1111.25,1,0,1.00
03/16/2005,17:27,1111.00,1111.00,1111.00,1111.00,0,60,60.00
03/16/2005,17:28,1111.25,1111.25,1111.00,1111.25,15,5,20.00
03/16/2005,17:29,1111.25,1111.25,1111.00,1111.25,9,1,10.00
03/16/2005,17:30,1111.00,1111.25,1111.00,1111.25,5,10,15.00
03/16/2005,17:33,1111.00,1111.25,1111.00,1111.25,22,1,23.00
03/16/2005,17:34,1111.50,1111.50,1111.50,1111.50,200,0,200.00
03/16/2005,17:35,1111.50,1111.50,1111.25,1111.25,4,1,5.00
03/16/2005,17:36,1111.50,1111.50,1111.50,1111.50,17,0,17.00
03/16/2005,17:39,1111.50,1111.50,1111.50,1111.50,4,0,4.00
03/16/2005,17:40,1111.75,1111.75,1111.75,1111.75,1,0,1.00
03/16/2005,17:41,1111.50,1111.50,1111.50,1111.50,0,5,5.00
03/16/2005,17:42,1111.50,1111.75,1111.50,1111.75,3,10,13.00
03/16/2005,17:43,1111.50,1111.50,1111.50,1111.50,0,1,1.00
03/16/2005,17:44,1111.50,1111.75,1111.50,1111.75,14,24,38.00
03/16/2005,17:45,1111.50,1111.50,1111.50,1111.50,0,16,16.00
03/16/2005,17:47,1111.50,1111.50,1111.50,1111.50,0,1,1.00
03/16/2005,17:51,1111.50,1111.75,1111.50,1111.75,1,1,2.00
03/16/2005,17:52,1111.75,1111.75,1111.75,1111.75,1,0,1.00
03/16/2005,17:56,1111.75,1111.75,1111.50,1111.50,2,1,3.00
03/16/2005,17:58,1111.50,1111.50,1111.50,1111.50,0,1,1.00
03/16/2005,17:59,1111.75,1111.75,1111.75,1111.75,4,0,4.00
03/16/2005,18:00,1111.50,1111.50,1111.50,1111.50,0,1,1.00
03/16/2005,18:01,1111.75,1111.75,1111.75,1111.75,120,0,120.00
03/16/2005,18:04,1111.75,1111.75,1111.75,1111.75,4,0,4.00
03/16/2005,18:05,1111.75,1111.75,1111.75,1111.75,5,0,5.00
03/16/2005,18:08,1111.75,1111.75,1111.50,1111.50,6,5,11.00
03/16/2005,18:09,1111.50,1111.50,1111.50,1111.50,0,1,1.00
03/16/2005,18:10,1111.75,1111.75,1111.75,1111.75,93,0,93.00
03/16/2005,18:11,1111.75,1111.75,1111.75,1111.75,5,0,5.00
03/16/2005,18:12,1111.50,1111.75,1111.50,1111.75,2,1,3.00
03/16/2005,18:13,1111.75,1112.00,1111.75,1111.75,2,2,4.00
03/16/2005,18:14,1111.50,1111.50,1111.25,1111.50,20,162,182.00
03/16/2005,18:15,1111.75,1111.75,1111.75,1111.75,7,0,7.00
03/16/2005,18:20,1112.00,1112.00,1112.00,1112.00,1,0,1.00
03/16/2005,18:21,1111.75,1111.75,1111.75,1111.75,0,1,1.00
03/16/2005,18:23,1111.75,1111.75,1111.75,1111.75,0,16,16.00
03/16/2005,18:24,1111.75,1111.75,1111.75,1111.75,0,2,2.00
03/16/2005,18:26,1111.75,1111.75,1111.75,1111.75,0,3,3.00
03/16/2005,18:27,1111.75,1111.75,1111.75,1111.75,0,7,7.00
03/16/2005,18:28,1111.75,1111.75,1111.75,1111.75,0,29,29.00
03/16/2005,18:29,1111.50,1111.50,1111.50,1111.50,0,1,1.00
03/16/2005,18:32,1111.50,1111.75,1111.50,1111.75,6,1,7.00
03/16/2005,18:33,1112.00,1112.00,1111.75,1111.75,14,4,18.00
03/16/2005,18:36,1111.75,1111.75,1111.75,1111.75,0,1,1.00
03/16/2005,18:37,1111.75,1111.75,1111.75,1111.75,0,2,2.00
03/16/2005,18:40,1111.75,1111.75,1111.75,1111.75,0,1,1.00
03/16/2005,18:42,1112.00,1112.00,1112.00,1112.00,1,0,1.00
03/16/2005,18:43,1112.00,1112.00,1112.00,1112.00,1,0,1.00
03/16/2005,18:44,1111.75,1111.75,1111.75,1111.75,0,3,3.00
03/16/2005,18:45,1111.75,1111.75,1111.75,1111.75,0,1,1.00
03/16/2005,18:46,1111.75,1111.75,1111.50,1111.50,0,33,33.00
03/16/2005,18:47,1111.75,1111.75,1111.75,1111.75,57,0,57.00
03/16/2005,18:48,1112.00,1112.00,1112.00,1112.00,1,0,1.00
03/16/2005,18:49,1111.75,1111.75,1111.75,1111.75,0,2,2.00
03/16/2005,18:50,1111.75,1111.75,1111.50,1111.75,4,8,12.00
03/16/2005,18:51,1111.75,1111.75,1111.75,1111.75,2,0,2.00
03/16/2005,18:52,1111.75,1111.75,1111.75,1111.75,5,0,5.00
03/16/2005,19:02,1112.00,1112.00,1112.00,1112.00,211,0,211.00
03/16/2005,19:03,1112.00,1112.00,1112.00,1112.00,32,0,32.00
03/16/2005,19:04,1112.00,1112.00,1111.75,1111.75,2,1,3.00
03/16/2005,19:05,1112.00,1112.00,1112.00,1112.00,5,0,5.00
03/16/2005,19:06,1111.75,1112.00,1111.75,1112.00,5,1,6.00
03/16/2005,19:07,1112.00,1112.00,1112.00,1112.00,16,0,16.00
03/16/2005,19:08,1111.75,1111.75,1111.75,1111.75,0,3,3.00
03/16/2005,19:09,1111.75,1111.75,1111.75,1111.75,0,35,35.00
03/16/2005,19:10,1112.00,1112.00,1112.00,1112.00,1,0,1.00
03/16/2005,19:11,1111.75,1112.00,1111.75,1112.00,6,20,26.00
03/16/2005,19:13,1112.00,1112.00,1112.00,1112.00,5,0,5.00
03/16/2005,19:16,1112.00,1112.00,1112.00,1112.00,5,0,5.00
03/16/2005,19:17,1112.00,1112.00,1112.00,1112.00,12,0,12.00
03/16/2005,19:19,1112.00,1112.00,1112.00,1112.00,4,0,4.00
03/16/2005,19:20,1112.00,1112.00,1112.00,1112.00,24,0,24.00
03/16/2005,19:23,1112.00,1112.00,1112.00,1112.00,1,0,1.00
03/16/2005,19:24,1112.00,1112.00,1112.00,1112.00,1,0,1.00
03/16/2005,19:27,1112.00,1112.00,1112.00,1112.00,1,0,1.00
03/16/2005,19:28,1112.00,1112.00,1112.00,1112.00,1,0,1.00
03/16/2005,19:30,1112.00,1112.00,1112.00,1112.00,10,0,10.00
03/16/2005,19:33,1112.00,1112.00,1112.00,1112.00,1,0,1.00
03/16/2005,19:38,1112.00,1112.00,1112.00,1112.00,20,0,20.00
03/16/2005,19:39,1112.00,1112.00,1112.00,1112.00,32,0,32.00
03/16/2005,19:40,1112.00,1112.00,1112.00,1112.00,5,0,5.00
03/16/2005,19:43,1112.00,1112.00,1112.00,1112.00,25,0,25.00
03/16/2005,19:44,1111.75,1111.75,1111.75,1111.75,0,1,1.00
03/16/2005,19:46,1111.75,1111.75,1111.75,1111.75,0,2,2.00
03/16/2005,19:47,1111.75,1111.75,1111.75,1111.75,0,2,2.00
03/16/2005,19:51,1111.75,1111.75,1111.75,1111.75,0,1,1.00
03/16/2005,19:56,1111.75,1111.75,1111.75,1111.75,0,5,5.00
03/16/2005,19:57,1111.75,1111.75,1111.75,1111.75,0,1,1.00
03/16/2005,19:59,1111.75,1111.75,1111.75,1111.75,0,7,7.00
03/16/2005,20:00,1111.75,1111.75,1111.75,1111.75,0,24,24.00
03/16/2005,20:02,1112.00,1112.00,1112.00,1112.00,1,0,1.00
03/16/2005,20:04,1111.75,1111.75,1111.50,1111.50,0,97,97.00
03/16/2005,20:08,1111.75,1111.75,1111.75,1111.75,132,0,132.00
03/16/2005,20:13,1111.75,1111.75,1111.75,1111.75,5,0,5.00
03/16/2005,20:14,1111.75,1111.75,1111.75,1111.75,2,0,2.00
03/16/2005,20:15,1111.75,1111.75,1111.75,1111.75,1,0,1.00
03/16/2005,20:16,1111.75,1111.75,1111.75,1111.75,1,0,1.00
03/16/2005,20:17,1111.75,1111.75,1111.75,1111.75,1,0,1.00
03/16/2005,20:18,1111.75,1111.75,1111.75,1111.75,12,0,12.00
03/16/2005,20:19,1111.75,1112.00,1111.75,1111.75,3,1,4.00
03/16/2005,20:20,1111.75,1111.75,1111.75,1111.75,0,1,1.00
03/16/2005,20:22,1112.00,1112.00,1111.75,1111.75,1,5,6.00
03/16/2005,20:23,1111.75,1111.75,1111.75,1111.75,0,5,5.00
03/16/2005,20:24,1111.75,1111.75,1111.75,1111.75,0,4,4.00
03/16/2005,20:31,1111.75,1111.75,1111.50,1111.50,0,10,10.00
03/16/2005,20:36,1111.50,1111.50,1111.50,1111.50,0,1,1.00
03/16/2005,20:40,1111.50,1111.50,1111.50,1111.50,0,1,1.00
03/16/2005,20:43,1111.75,1112.00,1111.75,1112.00,10,0,10.00
03/16/2005,20:48,1111.75,1112.00,1111.75,1112.00,67,1,68.00
03/16/2005,20:49,1111.75,1111.75,1111.75,1111.75,0,1,1.00
03/16/2005,20:50,1112.00,1112.00,1111.75,1112.00,22,5,27.00
03/16/2005,20:51,1112.00,1112.00,1112.00,1112.00,12,0,12.00
03/16/2005,20:52,1112.00,1112.00,1112.00,1112.00,2,0,2.00
03/16/2005,20:55,1112.00,1112.00,1112.00,1112.00,5,0,5.00
03/16/2005,20:56,1112.00,1112.00,1112.00,1112.00,1,0,1.00
03/16/2005,20:57,1112.00,1112.00,1112.00,1112.00,1,0,1.00
03/16/2005,21:01,1112.00,1112.00,1112.00,1112.00,2,0,2.00
03/16/2005,21:02,1112.25,1112.25,1112.25,1112.25,10,0,10.00
03/16/2005,21:04,1112.00,1112.00,1112.00,1112.00,0,1,1.00
03/16/2005,21:05,1112.25,1112.25,1112.00,1112.00,30,3,33.00
03/16/2005,21:07,1112.00,1112.00,1111.75,1112.00,8,16,24.00
03/16/2005,21:08,1112.00,1112.00,1112.00,1112.00,10,0,10.00
03/16/2005,21:09,1112.25,1112.25,1112.25,1112.25,5,0,5.00
03/16/2005,21:11,1112.00,1112.00,1112.00,1112.00,0,7,7.00
03/16/2005,21:14,1112.00,1112.00,1112.00,1112.00,0,1,1.00
03/16/2005,21:15,1112.25,1112.25,1112.00,1112.00,9,3,12.00
03/16/2005,21:18,1112.00,1112.00,1112.00,1112.00,0,5,5.00
03/16/2005,21:24,1112.00,1112.00,1112.00,1112.00,0,5,5.00
03/16/2005,21:25,1112.00,1112.00,1112.00,1112.00,0,42,42.00
03/16/2005,21:26,1112.00,1112.25,1112.00,1112.00,295,10,305.00
03/16/2005,21:27,1112.00,1112.00,1112.00,1112.00,0,5,5.00
03/16/2005,21:28,1112.25,1112.25,1112.25,1112.25,9,0,9.00
03/16/2005,21:29,1112.00,1112.00,1112.00,1112.00,0,2,2.00
03/16/2005,21:30,1112.00,1112.25,1112.00,1112.25,1,1,2.00
03/16/2005,21:36,1112.25,1112.25,1112.25,1112.25,10,0,10.00
03/16/2005,21:37,1112.25,1112.25,1112.25,1112.25,9,0,9.00
03/16/2005,21:39,1112.25,1112.25,1112.25,1112.25,2,0,2.00
03/16/2005,21:41,1112.00,1112.00,1112.00,1112.00,0,10,10.00
03/16/2005,21:43,1112.00,1112.00,1112.00,1112.00,0,1,1.00
03/16/2005,21:45,1112.25,1112.25,1112.25,1112.25,5,0,5.00
03/16/2005,21:46,1112.00,1112.25,1112.00,1112.25,9,2,11.00
03/16/2005,21:50,1112.25,1112.25,1112.25,1112.25,20,0,20.00
03/16/2005,21:51,1112.25,1112.25,1112.25,1112.25,2,0,2.00
03/16/2005,21:53,1112.00,1112.00,1112.00,1112.00,0,4,4.00
03/16/2005,21:54,1112.00,1112.00,1112.00,1112.00,0,5,5.00
03/16/2005,21:55,1112.00,1112.00,1112.00,1112.00,0,2,2.00
03/16/2005,21:56,1112.00,1112.00,1112.00,1112.00,0,4,4.00
03/16/2005,21:58,1112.00,1112.00,1112.00,1112.00,0,38,38.00
03/16/2005,21:59,1112.00,1112.00,1112.00,1112.00,0,23,23.00
03/16/2005,22:02,1112.00,1112.00,1112.00,1112.00,0,5,5.00
03/16/2005,22:03,1111.75,1111.75,1111.75,1111.75,0,4,4.00
03/16/2005,22:04,1112.00,1112.00,1112.00,1112.00,5,0,5.00
03/16/2005,22:06,1112.00,1112.25,1112.00,1112.25,10,0,10.00
03/16/2005,22:08,1112.00,1112.00,1112.00,1112.00,0,1,1.00
03/16/2005,22:10,1112.00,1112.00,1112.00,1112.00,0,1,1.00
03/16/2005,22:11,1112.00,1112.00,1112.00,1112.00,0,1,1.00
03/16/2005,22:12,1112.00,1112.00,1112.00,1112.00,0,2,2.00
03/16/2005,22:15,1112.00,1112.00,1112.00,1112.00,0,2,2.00
03/16/2005,22:16,1112.00,1112.00,1112.00,1112.00,0,35,35.00
03/16/2005,22:18,1111.75,1111.75,1111.75,1111.75,0,1,1.00
03/16/2005,22:19,1112.00,1112.00,1112.00,1112.00,2,0,2.00
03/16/2005,22:21,1112.00,1112.00,1112.00,1112.00,6,0,6.00
03/16/2005,22:22,1112.00,1112.00,1112.00,1112.00,7,0,7.00
03/16/2005,22:28,1112.00,1112.00,1112.00,1112.00,1,0,1.00
03/16/2005,22:31,1112.00,1112.25,1112.00,1112.25,4,0,4.00
03/16/2005,22:33,1112.00,1112.00,1112.00,1112.00,0,4,4.00
03/16/2005,22:36,1112.00,1112.00,1112.00,1112.00,0,1,1.00
03/16/2005,22:37,1112.25,1112.25,1112.00,1112.00,1,5,6.00
03/16/2005,22:38,1112.25,1112.25,1112.00,1112.00,2,10,12.00
03/16/2005,22:39,1112.00,1112.00,1111.75,1111.75,0,3,3.00
03/16/2005,22:40,1112.00,1112.00,1112.00,1112.00,3,0,3.00
03/16/2005,22:41,1112.00,1112.25,1112.00,1112.25,4,0,4.00
03/16/2005,22:46,1112.00,1112.00,1112.00,1112.00,0,1,1.00
03/16/2005,22:49,1112.25,1112.25,1112.25,1112.25,2,0,2.00
03/16/2005,22:50,1112.25,1112.25,1112.25,1112.25,2,0,2.00
03/16/2005,22:51,1112.00,1112.00,1112.00,1112.00,0,1,1.00
03/16/2005,22:53,1112.00,1112.00,1112.00,1112.00,0,10,10.00
03/16/2005,22:56,1112.00,1112.00,1112.00,1112.00,0,1,1.00
03/16/2005,23:00,1111.75,1111.75,1111.75,1111.75,0,2,2.00
03/16/2005,23:01,1112.00,1112.00,1112.00,1112.00,5,0,5.00
03/16/2005,23:08,1112.00,1112.00,1112.00,1112.00,2,0,2.00
03/16/2005,23:21,1112.00,1112.00,1112.00,1112.00,2,0,2.00
03/16/2005,23:24,1112.00,1112.00,1112.00,1112.00,15,0,15.00
03/16/2005,23:40,1111.75,1111.75,1111.75,1111.75,0,4,4.00
03/16/2005,23:41,1112.00,1112.00,1111.75,1111.75,2,6,8.00
03/16/2005,23:42,1111.75,1111.75,1111.75,1111.75,0,1,1.00
03/16/2005,23:43,1111.75,1111.75,1111.75,1111.75,0,20,20.00
03/16/2005,23:44,1111.50,1111.50,1111.50,1111.50,0,2,2.00
03/16/2005,23:46,1111.75,1111.75,1111.50,1111.50,2,3,5.00
03/16/2005,23:47,1111.75,1111.75,1111.75,1111.75,1,0,1.00
03/16/2005,23:50,1111.75,1111.75,1111.75,1111.75,2,0,2.00
03/16/2005,23:53,1111.50,1111.50,1111.50,1111.50,0,2,2.00
03/16/2005,23:55,1111.75,1111.75,1111.75,1111.75,20,0,20.00
03/16/2005,23:57,1111.75,1111.75,1111.75,1111.75,2,0,2.00
03/17/2005,00:05,1111.75,1111.75,1111.75,1111.75,1,0,1.00
03/17/2005,00:07,1111.75,1111.75,1111.75,1111.75,1,0,1.00
03/17/2005,00:10,1111.75,1111.75,1111.75,1111.75,3,0,3.00
03/17/2005,00:11,1111.75,1111.75,1111.75,1111.75,2,0,2.00
03/17/2005,00:12,1111.75,1111.75,1111.75,1111.75,4,0,4.00
03/17/2005,00:13,1111.75,1111.75,1111.75,1111.75,4,0,4.00
03/17/2005,00:15,1111.50,1111.75,1111.50,1111.75,1,5,6.00
03/17/2005,00:16,1111.50,1111.50,1111.50,1111.50,0,1,1.00
03/17/2005,00:17,1111.50,1111.75,1111.50,1111.75,9,110,119.00
03/17/2005,00:19,1111.75,1111.75,1111.50,1111.50,1,1,2.00
03/17/2005,00:22,1111.50,1111.50,1111.50,1111.50,0,5,5.00
03/17/2005,00:23,1111.50,1111.50,1111.50,1111.50,0,11,11.00
03/17/2005,00:27,1111.50,1111.50,1111.50,1111.50,0,1,1.00
03/17/2005,00:28,1111.50,1111.50,1111.50,1111.50,0,9,9.00
03/17/2005,00:29,1111.50,1111.50,1111.50,1111.50,0,1,1.00
03/17/2005,00:30,1111.25,1111.25,1111.25,1111.25,0,1,1.00
03/17/2005,00:31,1111.25,1111.25,1111.25,1111.25,0,3,3.00
03/17/2005,00:32,1111.25,1111.25,1111.25,1111.25,0,1,1.00
03/17/2005,00:33,1111.25,1111.25,1111.25,1111.25,0,1,1.00
03/17/2005,00:34,1111.50,1111.50,1111.50,1111.50,4,0,4.00
03/17/2005,00:35,1111.50,1111.50,1111.50,1111.50,5,0,5.00
03/17/2005,00:38,1111.25,1111.25,1111.25,1111.25,0,47,47.00
03/17/2005,00:39,1111.25,1111.25,1111.25,1111.25,0,2,2.00
03/17/2005,00:40,1111.00,1111.00,1111.00,1111.00,0,5,5.00
03/17/2005,00:45,1111.50,1111.50,1111.50,1111.50,11,0,11.00
03/17/2005,00:49,1111.50,1111.50,1111.50,1111.50,9,0,9.00
03/17/2005,00:51,1111.50,1111.50,1111.50,1111.50,55,0,55.00
03/17/2005,00:52,1111.25,1111.25,1111.25,1111.25,0,58,58.00
03/17/2005,00:53,1111.50,1111.50,1111.50,1111.50,48,0,48.00
03/17/2005,00:55,1111.25,1111.25,1111.25,1111.25,0,2,2.00
03/17/2005,01:00,1111.50,1111.50,1111.50,1111.50,16,0,16.00
03/17/2005,01:02,1111.25,1111.50,1111.25,1111.50,15,1,16.00
03/17/2005,01:03,1111.50,1111.50,1111.50,1111.50,22,0,22.00
03/17/2005,01:05,1111.50,1111.50,1111.50,1111.50,16,0,16.00
03/17/2005,01:06,1111.50,1111.50,1111.50,1111.50,16,0,16.00
03/17/2005,01:07,1111.50,1111.50,1111.50,1111.50,16,0,16.00
03/17/2005,01:08,1111.25,1111.25,1111.25,1111.25,0,53,53.00
03/17/2005,01:09,1111.25,1111.25,1111.00,1111.00,0,30,30.00
03/17/2005,01:10,1111.25,1111.25,1111.00,1111.00,5,6,11.00
03/17/2005,01:11,1111.00,1111.00,1111.00,1111.00,0,2,2.00
03/17/2005,01:12,1111.25,1111.25,1111.25,1111.25,1,0,1.00
03/17/2005,01:16,1111.25,1111.25,1111.25,1111.25,65,0,65.00
03/17/2005,01:18,1111.50,1111.50,1111.25,1111.25,11,2,13.00
03/17/2005,01:26,1111.50,1111.50,1111.50,1111.50,1,0,1.00
03/17/2005,01:27,1111.50,1111.50,1111.50,1111.50,3,0,3.00
03/17/2005,01:28,1111.25,1111.25,1111.25,1111.25,0,3,3.00
03/17/2005,01:29,1111.25,1111.25,1111.25,1111.25,0,2,2.00
03/17/2005,01:31,1111.50,1111.50,1111.50,1111.50,14,0,14.00
03/17/2005,01:32,1111.50,1111.50,1111.50,1111.50,6,0,6.00
03/17/2005,01:33,1111.50,1111.50,1111.50,1111.50,11,0,11.00
03/17/2005,01:34,1111.50,1111.50,1111.50,1111.50,9,0,9.00
03/17/2005,01:35,1111.75,1111.75,1111.75,1111.75,1,0,1.00
03/17/2005,01:36,1111.75,1111.75,1111.75,1111.75,1,0,1.00
03/17/2005,01:37,1111.75,1111.75,1111.75,1111.75,9,0,9.00
03/17/2005,01:38,1111.75,1111.75,1111.75,1111.75,1,0,1.00
03/17/2005,01:39,1111.75,1111.75,1111.50,1111.50,2,50,52.00
03/17/2005,01:40,1111.50,1111.75,1111.50,1111.75,2,3,5.00
03/17/2005,01:42,1111.50,1111.75,1111.50,1111.75,1,63,64.00
03/17/2005,01:43,1111.50,1111.50,1111.50,1111.50,0,5,5.00
03/17/2005,01:44,1111.50,1111.50,1111.50,1111.50,0,5,5.00
03/17/2005,01:45,1111.50,1111.50,1111.50,1111.50,0,1,1.00
03/17/2005,01:46,1111.50,1111.50,1111.50,1111.50,0,11,11.00
03/17/2005,01:47,1111.50,1111.50,1111.50,1111.50,0,10,10.00
03/17/2005,01:48,1111.50,1111.50,1111.50,1111.50,0,30,30.00
03/17/2005,01:49,1111.50,1111.50,1111.50,1111.50,0,3,3.00
03/17/2005,01:50,1111.50,1111.50,1111.50,1111.50,0,15,15.00
03/17/2005,01:52,1111.50,1111.50,1111.50,1111.50,0,1,1.00
03/17/2005,01:53,1111.50,1111.50,1111.50,1111.50,0,9,9.00
03/17/2005,01:55,1111.50,1111.50,1111.50,1111.50,0,56,56.00
03/17/2005,01:57,1111.50,1111.50,1111.50,1111.50,0,39,39.00
03/17/2005,01:58,1111.50,1111.75,1111.50,1111.75,1,5,6.00
03/17/2005,01:59,1111.50,1111.50,1111.50,1111.50,0,63,63.00
03/17/2005,02:00,1111.50,1111.50,1111.25,1111.50,4,11,15.00
03/17/2005,02:01,1111.25,1111.50,1111.25,1111.25,52,47,99.00
03/17/2005,02:02,1111.25,1111.50,1111.25,1111.50,46,4,50.00
03/17/2005,02:03,1111.75,1112.00,1111.75,1112.00,205,3,208.00
03/17/2005,02:04,1112.00,1112.25,1112.00,1112.25,362,1,363.00
03/17/2005,02:05,1112.50,1112.50,1112.25,1112.25,23,71,94.00
03/17/2005,02:06,1112.50,1112.50,1112.25,1112.25,9,33,42.00
03/17/2005,02:07,1112.25,1112.50,1112.25,1112.50,6,2,8.00
03/17/2005,02:08,1112.50,1112.75,1112.50,1112.50,412,2,414.00
03/17/2005,02:09,1112.75,1112.75,1112.75,1112.75,1,0,1.00
03/17/2005,02:10,1112.50,1112.50,1112.50,1112.50,0,163,163.00
03/17/2005,02:11,1112.50,1112.50,1112.50,1112.50,0,44,44.00
03/17/2005,02:12,1112.50,1112.75,1112.50,1112.50,1,45,46.00
03/17/2005,02:13,1112.50,1112.50,1112.50,1112.50,0,2,2.00
03/17/2005,02:14,1112.75,1113.00,1112.75,1113.00,208,0,208.00
03/17/2005,02:15,1113.00,1113.00,1112.75,1112.75,91,84,175.00
03/17/2005,02:16,1112.75,1112.75,1112.50,1112.75,42,16,58.00
03/17/2005,02:17,1112.75,1113.00,1112.50,1112.50,83,78,161.00
03/17/2005,02:19,1112.75,1112.75,1112.75,1112.75,1,0,1.00
03/17/2005,02:20,1112.75,1112.75,1112.50,1112.50,1,243,244.00
03/17/2005,02:21,1112.50,1112.50,1112.50,1112.50,0,1,1.00
03/17/2005,02:22,1112.25,1112.25,1112.25,1112.25,0,13,13.00
03/17/2005,02:23,1112.25,1112.50,1112.25,1112.25,1,133,134.00
03/17/2005,02:24,1112.25,1112.25,1112.25,1112.25,0,36,36.00
03/17/2005,02:25,1112.25,1112.25,1112.00,1112.00,0,9,9.00
03/17/2005,02:26,1112.00,1112.00,1112.00,1112.00,0,5,5.00
03/17/2005,02:27,1112.00,1112.25,1112.00,1112.25,16,7,23.00
03/17/2005,02:28,1112.25,1112.25,1112.25,1112.25,2,0,2.00
03/17/2005,02:29,1112.25,1112.50,1112.25,1112.50,7,0,7.00
03/17/2005,02:30,1112.25,1112.50,1112.25,1112.25,50,87,137.00
03/17/2005,02:31,1112.50,1112.50,1112.25,1112.25,27,22,49.00
03/17/2005,02:32,1112.25,1112.25,1112.00,1112.00,0,49,49.00
03/17/2005,02:33,1112.00,1112.00,1111.75,1112.00,1,122,123.00
03/17/2005,02:34,1112.00,1112.25,1112.00,1112.00,45,6,51.00
03/17/2005,02:35,1112.00,1112.00,1112.00,1112.00,0,20,20.00
03/17/2005,02:36,1112.00,1112.00,1112.00,1112.00,0,29,29.00
03/17/2005,02:37,1112.00,1112.00,1111.50,1111.50,2,53,55.00
03/17/2005,02:38,1111.75,1111.75,1111.25,1111.25,75,243,318.00
03/17/2005,02:39,1111.25,1111.25,1111.00,1111.00,89,36,125.00
03/17/2005,02:40,1111.25,1111.25,1111.00,1111.25,71,20,91.00
03/17/2005,02:41,1111.25,1111.50,1111.25,1111.50,54,6,60.00
03/17/2005,02:42,1111.50,1111.50,1111.50,1111.50,74,0,74.00
03/17/2005,02:43,1111.50,1111.50,1111.25,1111.50,53,3,56.00
03/17/2005,02:44,1111.50,1111.50,1111.50,1111.50,58,0,58.00
03/17/2005,02:45,1111.50,1111.50,1111.25,1111.25,120,65,185.00
03/17/2005,02:46,1111.25,1111.50,1111.00,1111.25,26,110,136.00
03/17/2005,02:47,1111.00,1111.25,1111.00,1111.25,35,5,40.00
03/17/2005,02:48,1111.25,1111.25,1111.00,1111.25,21,1,22.00
03/17/2005,02:49,1111.00,1111.25,1111.00,1111.25,10,20,30.00
03/17/2005,02:50,1111.25,1111.25,1111.25,1111.25,8,0,8.00
03/17/2005,02:52,1111.25,1111.25,1110.75,1110.75,37,201,238.00
03/17/2005,02:53,1111.00,1111.00,1110.75,1110.75,2,110,112.00
03/17/2005,02:54,1110.75,1111.00,1110.75,1111.00,70,1,71.00
03/17/2005,02:55,1110.75,1111.00,1110.75,1111.00,3,9,12.00
03/17/2005,02:56,1111.00,1111.25,1111.00,1111.25,159,0,159.00
03/17/2005,02:57,1111.25,1111.50,1111.25,1111.50,16,0,16.00
03/17/2005,02:58,1111.50,1111.50,1111.25,1111.25,1,35,36.00
03/17/2005,02:59,1111.25,1111.25,1111.25,1111.25,0,24,24.00
03/17/2005,03:00,1111.00,1111.25,1111.00,1111.00,3,25,28.00
03/17/2005,03:01,1111.25,1111.25,1111.00,1111.00,2,25,27.00
03/17/2005,03:02,1110.75,1111.00,1110.75,1111.00,37,5,42.00
03/17/2005,03:03,1110.75,1110.75,1110.75,1110.75,0,2,2.00
03/17/2005,03:04,1110.75,1111.00,1110.75,1111.00,58,2,60.00
03/17/2005,03:05,1111.00,1111.00,1111.00,1111.00,87,0,87.00
03/17/2005,03:06,1111.00,1111.00,1111.00,1111.00,77,0,77.00
03/17/2005,03:07,1111.00,1111.25,1111.00,1111.00,16,7,23.00
03/17/2005,03:08,1111.00,1111.25,1111.00,1111.25,28,78,106.00
03/17/2005,03:09,1111.00,1111.50,1111.00,1111.25,80,28,108.00
03/17/2005,03:10,1111.25,1111.25,1111.25,1111.25,0,79,79.00
03/17/2005,03:11,1111.25,1111.25,1111.25,1111.25,0,104,104.00
03/17/2005,03:12,1111.25,1111.25,1111.25,1111.25,0,14,14.00
03/17/2005,03:13,1111.25,1111.25,1111.00,1111.00,0,35,35.00
03/17/2005,03:14,1111.00,1111.00,1111.00,1111.00,0,114,114.00
03/17/2005,03:15,1111.00,1111.00,1111.00,1111.00,0,10,10.00
03/17/2005,03:16,1111.00,1111.00,1110.75,1111.00,36,10,46.00
03/17/2005,03:18,1111.25,1111.25,1111.25,1111.25,20,0,20.00
03/17/2005,03:19,1111.25,1111.25,1111.25,1111.25,7,0,7.00
03/17/2005,03:20,1111.25,1111.25,1111.00,1111.00,15,15,30.00
03/17/2005,03:21,1111.00,1111.00,1111.00,1111.00,0,23,23.00
03/17/2005,03:23,1111.25,1111.25,1111.00,1111.00,8,14,22.00
03/17/2005,03:24,1111.25,1111.25,1111.25,1111.25,1,0,1.00
03/17/2005,03:25,1111.25,1111.25,1111.00,1111.00,5,17,22.00
03/17/2005,03:26,1111.00,1111.25,1111.00,1111.00,1,49,50.00
03/17/2005,03:27,1110.75,1111.00,1110.75,1111.00,17,1,18.00
03/17/2005,03:29,1111.00,1111.00,1111.00,1111.00,28,0,28.00
03/17/2005,03:30,1111.00,1111.00,1110.75,1111.00,36,5,41.00
03/17/2005,03:31,1111.00,1111.00,1111.00,1111.00,48,0,48.00
03/17/2005,03:32,1111.00,1111.00,1110.75,1111.00,20,5,25.00
03/17/2005,03:33,1111.00,1111.25,1110.75,1111.25,72,5,77.00
03/17/2005,03:34,1111.25,1111.25,1111.25,1111.25,7,0,7.00
03/17/2005,03:35,1111.50,1111.50,1111.25,1111.25,2,4,6.00
03/17/2005,03:36,1111.50,1111.50,1111.50,1111.50,92,0,92.00
03/17/2005,03:37,1111.50,1111.75,1111.50,1111.50,4,62,66.00
03/17/2005,03:38,1111.75,1111.75,1111.75,1111.75,26,0,26.00
03/17/2005,03:39,1111.75,1112.00,1111.75,1112.00,10,0,10.00
03/17/2005,03:40,1111.75,1112.25,1111.75,1112.25,297,6,303.00
03/17/2005,03:41,1112.25,1112.25,1112.00,1112.25,233,116,349.00
03/17/2005,03:42,1112.25,1112.25,1112.25,1112.25,10,0,10.00
03/17/2005,03:43,1112.25,1112.25,1112.00,1112.25,61,10,71.00
03/17/2005,03:44,1112.25,1112.50,1112.25,1112.50,302,5,307.00
03/17/2005,03:45,1112.25,1112.25,1112.25,1112.25,0,1,1.00
03/17/2005,03:46,1112.25,1112.25,1112.25,1112.25,0,7,7.00
03/17/2005,03:48,1112.50,1112.50,1112.50,1112.50,37,0,37.00
03/17/2005,03:50,1112.25,1112.50,1112.00,1112.25,16,66,82.00
03/17/2005,03:51,1112.25,1112.25,1112.25,1112.25,31,0,31.00
03/17/2005,03:52,1112.25,1112.50,1112.25,1112.25,4,40,44.00
03/17/2005,03:53,1112.25,1112.50,1112.25,1112.25,129,11,140.00
03/17/2005,03:54,1112.50,1112.50,1112.50,1112.50,25,0,25.00
03/17/2005,03:55,1112.50,1112.50,1112.50,1112.50,29,0,29.00
03/17/2005,03:56,1112.50,1112.50,1112.50,1112.50,56,0,56.00
03/17/2005,03:57,1112.50,1112.75,1112.50,1112.75,272,0,272.00
03/17/2005,03:58,1112.75,1112.75,1112.75,1112.75,20,0,20.00
03/17/2005,03:59,1112.75,1112.75,1112.75,1112.75,22,0,22.00
03/17/2005,04:00,1112.50,1112.50,1112.50,1112.50,0,49,49.00
03/17/2005,04:01,1112.50,1112.50,1112.50,1112.50,0,13,13.00
03/17/2005,04:02,1112.50,1112.50,1112.50,1112.50,0,43,43.00
03/17/2005,04:03,1112.50,1112.50,1112.50,1112.50,0,2,2.00
03/17/2005,04:04,1112.50,1112.50,1112.50,1112.50,0,16,16.00
03/17/2005,04:05,1112.50,1112.50,1112.50,1112.50,0,2,2.00
03/17/2005,04:06,1112.50,1112.50,1112.50,1112.50,0,20,20.00
03/17/2005,04:07,1112.75,1112.75,1112.50,1112.50,36,1,37.00
03/17/2005,04:08,1112.50,1112.50,1112.50,1112.50,0,1,1.00
03/17/2005,04:10,1112.50,1112.75,1112.50,1112.75,15,12,27.00
03/17/2005,04:11,1112.75,1112.75,1112.50,1112.50,30,17,47.00
03/17/2005,04:12,1112.50,1112.50,1112.50,1112.50,0,1,1.00
03/17/2005,04:14,1112.75,1112.75,1112.50,1112.50,3,3,6.00
03/17/2005,04:15,1112.50,1112.50,1112.50,1112.50,0,1,1.00
03/17/2005,04:16,1112.75,1112.75,1112.75,1112.75,131,0,131.00
03/17/2005,04:17,1112.75,1112.75,1112.75,1112.75,15,0,15.00
03/17/2005,04:18,1112.75,1113.00,1112.75,1113.00,16,0,16.00
03/17/2005,04:20,1113.00,1113.00,1113.00,1113.00,35,0,35.00
03/17/2005,04:21,1113.00,1113.00,1112.75,1112.75,9,4,13.00
03/17/2005,04:22,1113.00,1113.00,1112.75,1112.75,5,2,7.00
03/17/2005,04:23,1112.75,1112.75,1112.75,1112.75,0,7,7.00
03/17/2005,04:26,1113.00,1113.00,1113.00,1113.00,10,0,10.00
03/17/2005,04:27,1112.75,1112.75,1112.75,1112.75,0,1,1.00
03/17/2005,04:28,1112.75,1113.25,1112.75,1113.25,111,1,112.00
03/17/2005,04:29,1113.00,1113.00,1113.00,1113.00,0,182,182.00
03/17/2005,04:30,1113.00,1113.00,1112.75,1113.00,14,46,60.00
03/17/2005,04:33,1112.75,1113.00,1112.75,1113.00,4,5,9.00
03/17/2005,04:34,1112.75,1112.75,1112.75,1112.75,0,2,2.00
03/17/2005,04:35,1112.75,1113.00,1112.75,1113.00,85,6,91.00
03/17/2005,04:36,1113.25,1113.25,1113.00,1113.25,233,101,334.00
03/17/2005,04:37,1113.25,1113.25,1113.25,1113.25,100,0,100.00
03/17/2005,04:38,1113.25,1113.50,1113.25,1113.25,172,16,188.00
03/17/2005,04:39,1113.25,1113.50,1113.25,1113.25,10,59,69.00
03/17/2005,04:40,1113.00,1113.25,1113.00,1113.25,38,2,40.00
03/17/2005,04:41,1113.25,1113.25,1112.75,1112.75,8,45,53.00
03/17/2005,04:42,1112.75,1112.75,1112.75,1112.75,0,1,1.00
03/17/2005,04:43,1113.00,1113.00,1113.00,1113.00,22,0,22.00
03/17/2005,04:44,1113.00,1113.00,1112.75,1112.75,19,2,21.00
03/17/2005,04:45,1113.00,1113.00,1113.00,1113.00,4,0,4.00
03/17/2005,04:46,1113.25,1113.25,1113.00,1113.25,65,3,68.00
03/17/2005,04:47,1113.00,1113.00,1113.00,1113.00,0,4,4.00
03/17/2005,04:48,1113.00,1113.00,1113.00,1113.00,0,1,1.00
03/17/2005,04:49,1113.25,1113.25,1113.25,1113.25,59,0,59.00
03/17/2005,04:50,1113.00,1113.00,1113.00,1113.00,0,61,61.00
03/17/2005,04:51,1113.00,1113.25,1113.00,1113.25,49,11,60.00
03/17/2005,04:53,1113.25,1113.25,1113.00,1113.00,116,4,120.00
03/17/2005,04:54,1113.25,1113.25,1113.25,1113.25,27,0,27.00
03/17/2005,04:57,1113.25,1113.25,1113.25,1113.25,31,0,31.00
03/17/2005,04:58,1113.25,1113.25,1113.25,1113.25,2,0,2.00
03/17/2005,04:59,1113.00,1113.25,1113.00,1113.25,45,27,72.00
03/17/2005,05:00,1113.25,1113.25,1113.25,1113.25,8,0,8.00
03/17/2005,05:01,1113.25,1113.25,1113.25,1113.25,6,0,6.00
03/17/2005,05:02,1113.50,1113.50,1113.25,1113.25,7,6,13.00
03/17/2005,05:03,1113.25,1113.25,1113.00,1113.25,1,29,30.00
03/17/2005,05:05,1113.00,1113.00,1113.00,1113.00,0,73,73.00
03/17/2005,05:06,1113.25,1113.25,1113.25,1113.25,6,0,6.00
03/17/2005,05:09,1113.00,1113.00,1112.75,1112.75,0,52,52.00
03/17/2005,05:10,1113.00,1113.00,1113.00,1113.00,56,0,56.00
03/17/2005,05:12,1112.75,1112.75,1112.75,1112.75,0,5,5.00
03/17/2005,05:13,1112.75,1112.75,1112.50,1112.50,0,90,90.00
03/17/2005,05:14,1112.75,1112.75,1112.50,1112.50,50,3,53.00
03/17/2005,05:15,1112.50,1112.50,1112.50,1112.50,0,7,7.00
03/17/2005,05:16,1112.50,1112.50,1112.25,1112.50,199,235,434.00
03/17/2005,05:17,1112.50,1112.50,1112.50,1112.50,96,0,96.00
03/17/2005,05:18,1112.50,1112.50,1112.50,1112.50,7,0,7.00
03/17/2005,05:19,1112.75,1112.75,1112.50,1112.75,110,10,120.00
03/17/2005,05:20,1112.75,1112.75,1112.75,1112.75,48,0,48.00
03/17/2005,05:21,1112.75,1112.75,1112.75,1112.75,1,0,1.00
03/17/2005,05:22,1112.75,1112.75,1112.75,1112.75,6,0,6.00
03/17/2005,05:23,1112.75,1112.75,1112.75,1112.75,3,0,3.00
03/17/2005,05:24,1112.75,1112.75,1112.75,1112.75,11,0,11.00
03/17/2005,05:25,1112.75,1112.75,1112.75,1112.75,2,0,2.00
03/17/2005,05:26,1112.75,1112.75,1112.75,1112.75,1,0,1.00
03/17/2005,05:27,1112.75,1112.75,1112.75,1112.75,10,0,10.00
03/17/2005,05:28,1112.50,1112.50,1112.25,1112.25,0,302,302.00
03/17/2005,05:29,1112.25,1112.25,1112.25,1112.25,0,86,86.00
03/17/2005,05:30,1112.50,1112.50,1112.00,1112.25,7,126,133.00
03/17/2005,05:31,1112.25,1112.25,1112.00,1112.00,20,5,25.00
03/17/2005,05:32,1112.00,1112.00,1111.50,1111.75,113,402,515.00
03/17/2005,05:33,1111.50,1111.75,1111.25,1111.50,86,285,371.00
03/17/2005,05:34,1111.50,1111.50,1111.25,1111.50,34,78,112.00
03/17/2005,05:35,1111.50,1111.50,1110.75,1111.00,40,459,499.00
03/17/2005,05:36,1111.00,1111.50,1111.00,1111.25,124,81,205.00
03/17/2005,05:37,1111.25,1111.25,1111.25,1111.25,0,33,33.00
03/17/2005,05:38,1111.25,1111.25,1111.25,1111.25,0,126,126.00
03/17/2005,05:39,1111.25,1111.25,1111.00,1111.25,3,61,64.00
03/17/2005,05:40,1111.25,1111.25,1111.25,1111.25,22,0,22.00
03/17/2005,05:41,1111.25,1111.25,1111.25,1111.25,52,0,52.00
03/17/2005,05:42,1111.25,1111.25,1111.25,1111.25,17,0,17.00
03/17/2005,05:43,1111.25,1111.25,1111.25,1111.25,21,0,21.00
03/17/2005,05:44,1111.00,1111.25,1111.00,1111.25,146,100,246.00
03/17/2005,05:45,1111.25,1111.25,1111.00,1111.25,57,67,124.00
03/17/2005,05:46,1111.25,1111.25,1110.75,1111.00,28,231,259.00
03/17/2005,05:47,1111.00,1111.00,1110.50,1110.75,51,373,424.00
03/17/2005,05:48,1110.75,1110.75,1110.50,1110.50,58,119,177.00
03/17/2005,05:49,1110.50,1110.50,1110.25,1110.25,50,483,533.00
03/17/2005,05:50,1110.25,1110.50,1110.25,1110.25,2,160,162.00
03/17/2005,05:52,1110.50,1110.50,1110.50,1110.50,414,0,414.00
03/17/2005,05:53,1110.50,1110.50,1110.25,1110.50,21,1,22.00
03/17/2005,05:54,1110.50,1110.50,1110.50,1110.50,2,0,2.00
03/17/2005,05:55,1110.50,1110.50,1110.50,1110.50,102,0,102.00
03/17/2005,05:56,1110.50,1110.50,1110.50,1110.50,4,0,4.00
03/17/2005,05:57,1110.75,1110.75,1110.75,1110.75,89,0,89.00
03/17/2005,05:58,1110.75,1111.00,1110.75,1111.00,8,0,8.00
03/17/2005,05:59,1111.00,1111.25,1110.75,1111.25,379,7,386.00
03/17/2005,06:00,1111.50,1111.50,1111.50,1111.50,174,0,174.00
03/17/2005,06:01,1111.75,1111.75,1111.50,1111.50,56,51,107.00
03/17/2005,06:02,1111.50,1111.50,1111.50,1111.50,0,12,12.00
03/17/2005,06:03,1111.50,1111.50,1111.50,1111.50,0,103,103.00
03/17/2005,06:04,1111.50,1111.50,1111.25,1111.25,0,284,284.00
03/17/2005,06:05,1111.25,1111.25,1111.00,1111.00,1,38,39.00
03/17/2005,06:06,1111.00,1111.00,1111.00,1111.00,0,54,54.00
03/17/2005,06:07,1111.25,1111.25,1111.00,1111.00,1,111,112.00
03/17/2005,06:08,1111.00,1111.00,1110.75,1110.75,0,25,25.00
03/17/2005,06:09,1110.75,1111.00,1110.75,1110.75,14,110,124.00
03/17/2005,06:10,1110.75,1110.75,1110.50,1110.50,0,49,49.00
03/17/2005,06:11,1110.75,1110.75,1110.50,1110.50,2,298,300.00
03/17/2005,06:12,1110.25,1110.25,1110.00,1110.00,95,212,307.00
03/17/2005,06:13,1110.25,1110.50,1110.00,1110.00,68,44,112.00
03/17/2005,06:14,1110.25,1110.50,1110.00,1110.25,71,43,114.00
03/17/2005,06:15,1110.25,1110.25,1110.25,1110.25,89,0,89.00
03/17/2005,06:16,1110.25,1110.25,1110.00,1110.00,67,40,107.00
03/17/2005,06:17,1110.00,1110.25,1110.00,1110.00,57,115,172.00
03/17/2005,06:18,1110.00,1110.00,1109.75,1110.00,107,351,458.00
03/17/2005,06:19,1110.00,1110.00,1110.00,1110.00,5,0,5.00
03/17/2005,06:20,1110.00,1110.00,1109.75,1109.75,14,26,40.00
03/17/2005,06:21,1110.00,1110.00,1110.00,1110.00,11,0,11.00
03/17/2005,06:22,1110.00,1110.25,1110.00,1110.00,5,129,134.00
03/17/2005,06:23,1110.00,1110.00,1109.75,1110.00,9,20,29.00
03/17/2005,06:24,1109.75,1110.00,1109.75,1110.00,167,10,177.00
03/17/2005,06:25,1110.00,1110.00,1110.00,1110.00,64,0,64.00
03/17/2005,06:26,1110.00,1110.25,1110.00,1110.25,7,1,8.00
03/17/2005,06:27,1110.00,1110.00,1110.00,1110.00,0,53,53.00
03/17/2005,06:28,1110.00,1110.00,1110.00,1110.00,0,21,21.00
03/17/2005,06:29,1110.00,1110.25,1110.00,1110.25,16,5,21.00
03/17/2005,06:30,1110.25,1110.25,1110.25,1110.25,132,0,132.00
03/17/2005,06:31,1110.25,1110.25,1110.25,1110.25,117,0,117.00
03/17/2005,06:32,1110.25,1110.25,1110.25,1110.25,23,0,23.00
03/17/2005,06:33,1110.25,1110.25,1110.00,1110.00,1,1,2.00
03/17/2005,06:34,1110.00,1110.25,1110.00,1110.25,92,3,95.00
03/17/2005,06:35,1110.25,1110.25,1110.25,1110.25,24,0,24.00
03/17/2005,06:36,1110.00,1110.25,1110.00,1110.00,1,217,218.00
03/17/2005,06:37,1110.00,1110.00,1109.75,1110.00,2,14,16.00
03/17/2005,06:38,1110.00,1110.00,1109.50,1109.75,63,251,314.00
03/17/2005,06:39,1109.75,1109.75,1109.50,1109.75,143,19,162.00
03/17/2005,06:40,1109.75,1109.75,1109.75,1109.75,109,0,109.00
03/17/2005,06:41,1109.75,1109.75,1109.75,1109.75,139,0,139.00
03/17/2005,06:42,1109.75,1109.75,1109.75,1109.75,6,0,6.00
03/17/2005,06:43,1109.75,1110.00,1109.75,1110.00,147,0,147.00
03/17/2005,06:44,1110.25,1110.25,1110.25,1110.25,129,0,129.00
03/17/2005,06:45,1110.25,1110.50,1110.25,1110.25,65,10,75.00
03/17/2005,06:46,1110.25,1110.25,1110.25,1110.25,0,46,46.00
03/17/2005,06:47,1110.25,1110.25,1110.25,1110.25,0,108,108.00
03/17/2005,06:48,1110.25,1110.25,1110.25,1110.25,0,66,66.00
03/17/2005,06:49,1110.25,1110.25,1110.25,1110.25,0,4,4.00
03/17/2005,06:50,1110.25,1110.75,1110.25,1110.50,209,31,240.00
03/17/2005,06:51,1110.50,1111.00,1110.50,1110.50,229,102,331.00
03/17/2005,06:52,1110.50,1111.00,1110.50,1110.75,51,29,80.00
03/17/2005,06:53,1110.75,1110.75,1110.75,1110.75,0,2,2.00
03/17/2005,06:54,1110.75,1111.00,1110.50,1110.75,80,148,228.00
03/17/2005,06:55,1110.75,1110.75,1110.50,1110.75,22,48,70.00
03/17/2005,06:56,1110.75,1111.00,1110.75,1110.75,21,75,96.00
03/17/2005,06:57,1110.75,1110.75,1110.50,1110.75,127,4,131.00
03/17/2005,06:58,1110.75,1110.75,1110.75,1110.75,6,0,6.00
03/17/2005,06:59,1110.75,1110.75,1110.75,1110.75,1,0,1.00
03/17/2005,07:00,1110.50,1110.50,1110.50,1110.50,0,117,117.00
03/17/2005,07:01,1110.50,1110.50,1110.00,1110.00,3,159,162.00
03/17/2005,07:02,1110.25,1110.25,1109.75,1110.25,61,65,126.00
03/17/2005,07:03,1110.00,1110.25,1110.00,1110.25,2,67,69.00
03/17/2005,07:04,1110.25,1110.25,1110.00,1110.25,224,6,230.00
03/17/2005,07:05,1110.25,1110.50,1110.00,1110.50,15,1,16.00
03/17/2005,07:06,1110.25,1110.25,1110.25,1110.25,0,9,9.00
03/17/2005,07:07,1110.25,1110.75,1110.25,1110.50,388,201,589.00
03/17/2005,07:08,1110.75,1111.00,1110.75,1110.75,146,13,159.00
03/17/2005,07:09,1110.50,1110.75,1110.50,1110.75,28,97,125.00
03/17/2005,07:10,1110.50,1110.50,1110.50,1110.50,0,88,88.00
03/17/2005,07:11,1110.50,1110.50,1110.50,1110.50,0,124,124.00
03/17/2005,07:12,1110.50,1110.50,1110.50,1110.50,0,5,5.00
03/17/2005,07:13,1110.50,1110.75,1110.50,1110.75,1,72,73.00
03/17/2005,07:14,1110.50,1110.75,1110.50,1110.50,5,2,7.00
03/17/2005,07:15,1110.50,1110.50,1110.50,1110.50,0,3,3.00
03/17/2005,07:16,1110.75,1110.75,1110.75,1110.75,42,0,42.00
03/17/2005,07:17,1110.50,1110.50,1110.50,1110.50,0,109,109.00
03/17/2005,07:18,1110.50,1110.50,1110.50,1110.50,0,13,13.00
03/17/2005,07:19,1110.50,1110.75,1110.25,1110.50,26,133,159.00
03/17/2005,07:20,1110.50,1110.50,1110.50,1110.50,0,50,50.00
03/17/2005,07:21,1110.50,1110.75,1110.50,1110.50,1,64,65.00
03/17/2005,07:22,1110.75,1110.75,1110.50,1110.75,162,30,192.00
03/17/2005,07:23,1110.75,1111.25,1110.75,1111.00,350,288,638.00
03/17/2005,07:24,1111.00,1111.50,1111.00,1111.50,610,83,693.00
03/17/2005,07:25,1111.50,1111.75,1111.25,1111.75,397,35,432.00
03/17/2005,07:26,1111.75,1112.00,1111.75,1111.75,89,166,255.00
03/17/2005,07:27,1112.00,1112.25,1111.75,1112.00,330,43,373.00
03/17/2005,07:28,1112.00,1112.25,1112.00,1112.00,87,12,99.00
03/17/2005,07:29,1112.25,1112.25,1111.25,1111.50,70,310,380.00
03/17/2005,07:30,1111.50,1111.50,1111.00,1111.00,83,175,258.00
03/17/2005,07:31,1111.25,1111.75,1111.00,1111.50,238,15,253.00
03/17/2005,07:32,1111.50,1111.50,1111.00,1111.25,198,65,263.00
03/17/2005,07:33,1111.25,1111.50,1111.25,1111.25,1,195,196.00
03/17/2005,07:34,1111.25,1111.25,1111.00,1111.25,59,58,117.00
03/17/2005,07:35,1111.50,1111.50,1111.25,1111.25,2,7,9.00
03/17/2005,07:36,1111.25,1111.50,1111.25,1111.25,25,96,121.00
03/17/2005,07:37,1111.25,1111.50,1111.25,1111.25,2,83,85.00
03/17/2005,07:38,1111.50,1111.50,1111.00,1111.00,1,33,34.00
03/17/2005,07:39,1111.00,1111.50,1111.00,1111.50,67,2,69.00
03/17/2005,07:40,1111.25,1111.50,1111.25,1111.25,1,26,27.00
03/17/2005,07:41,1111.25,1111.75,1111.25,1111.75,171,75,246.00
03/17/2005,07:42,1111.50,1112.00,1111.50,1111.75,197,82,279.00
03/17/2005,07:43,1112.00,1112.00,1111.75,1111.75,2,230,232.00
03/17/2005,07:44,1111.75,1111.75,1111.25,1111.75,24,299,323.00
03/17/2005,07:45,1111.50,1111.75,1111.50,1111.75,7,29,36.00
03/17/2005,07:46,1111.75,1111.75,1111.50,1111.50,3,59,62.00
03/17/2005,07:47,1111.50,1111.75,1111.50,1111.75,1,143,144.00
03/17/2005,07:48,1111.75,1111.75,1111.75,1111.75,1,0,1.00
03/17/2005,07:49,1111.75,1111.75,1111.75,1111.75,3,0,3.00
03/17/2005,07:50,1111.50,1111.50,1111.50,1111.50,0,60,60.00
03/17/2005,07:51,1111.50,1111.75,1111.50,1111.50,1,13,14.00
03/17/2005,07:52,1111.50,1111.75,1111.50,1111.50,6,13,19.00
03/17/2005,07:53,1111.50,1111.75,1111.50,1111.75,175,6,181.00
03/17/2005,07:54,1111.75,1111.75,1111.75,1111.75,55,0,55.00
03/17/2005,07:55,1112.00,1112.00,1111.75,1111.75,50,16,66.00
03/17/2005,07:56,1112.00,1112.00,1111.75,1111.75,18,11,29.00
03/17/2005,07:57,1111.75,1111.75,1111.50,1111.50,0,267,267.00
03/17/2005,07:58,1111.50,1111.75,1111.25,1111.75,44,36,80.00
03/17/2005,07:59,1111.50,1111.50,1111.50,1111.50,0,2,2.00
03/17/2005,08:00,1111.50,1112.00,1111.50,1112.00,189,26,215.00
03/17/2005,08:01,1112.00,1112.00,1111.75,1112.00,252,2,254.00
03/17/2005,08:02,1112.00,1112.00,1112.00,1112.00,44,0,44.00
03/17/2005,08:03,1111.75,1112.00,1111.75,1111.75,2,30,32.00
03/17/2005,08:04,1111.75,1112.25,1111.75,1112.25,389,1,390.00
03/17/2005,08:05,1112.25,1112.50,1112.25,1112.25,38,14,52.00
03/17/2005,08:06,1112.50,1112.50,1112.25,1112.25,421,12,433.00
03/17/2005,08:07,1112.50,1112.50,1112.25,1112.25,659,10,669.00
03/17/2005,08:08,1112.25,1112.25,1112.00,1112.25,51,88,139.00
03/17/2005,08:09,1112.25,1112.25,1112.00,1112.00,6,16,22.00
03/17/2005,08:10,1112.00,1112.25,1112.00,1112.25,174,9,183.00
03/17/2005,08:11,1112.25,1112.25,1112.25,1112.25,16,0,16.00
03/17/2005,08:12,1112.00,1112.25,1112.00,1112.00,17,8,25.00
03/17/2005,08:13,1112.00,1112.25,1112.00,1112.25,145,1,146.00
03/17/2005,08:14,1112.50,1112.50,1112.25,1112.25,15,20,35.00
03/17/2005,08:15,1112.25,1112.25,1112.00,1112.25,3,110,113.00
03/17/2005,08:16,1112.00,1112.25,1112.00,1112.00,4,4,8.00
03/17/2005,08:17,1112.25,1112.25,1112.00,1112.25,11,6,17.00
03/17/2005,08:18,1112.25,1112.25,1111.75,1112.00,48,148,196.00
03/17/2005,08:19,1111.75,1112.00,1111.75,1112.00,150,8,158.00
03/17/2005,08:20,1112.00,1112.00,1111.75,1111.75,385,3,388.00
03/17/2005,08:21,1111.75,1112.25,1111.75,1112.25,226,90,316.00
03/17/2005,08:22,1112.25,1112.25,1112.00,1112.25,30,2,32.00
03/17/2005,08:23,1112.25,1112.25,1112.25,1112.25,5,0,5.00
03/17/2005,08:24,1112.00,1112.25,1112.00,1112.25,342,3,345.00
03/17/2005,08:25,1112.25,1112.25,1112.25,1112.25,216,0,216.00
03/17/2005,08:26,1112.25,1112.75,1112.25,1112.50,698,83,781.00
03/17/2005,08:27,1112.50,1112.50,1112.00,1112.25,127,221,348.00
03/17/2005,08:28,1112.50,1112.50,1112.00,1112.25,123,108,231.00
03/17/2005,08:29,1112.25,1112.50,1112.00,1112.25,432,9,441.00
03/17/2005,08:30,1112.50,1112.50,1112.00,1112.25,316,471,787.00
03/17/2005,08:31,1112.50,1113.00,1112.00,1112.75,3683,1747,5430.00
03/17/2005,08:32,1112.75,1113.00,1112.50,1112.75,1536,924,2460.00
03/17/2005,08:33,1112.75,1113.00,1112.50,1112.50,433,1756,2189.00
03/17/2005,08:34,1112.50,1112.75,1112.25,1112.50,576,1536,2112.00
03/17/2005,08:35,1112.25,1113.00,1112.00,1112.75,1536,1409,2945.00
03/17/2005,08:36,1113.00,1113.00,1112.50,1112.75,602,876,1478.00
03/17/2005,08:37,1112.75,1113.25,1112.50,1112.50,1706,1195,2901.00
03/17/2005,08:38,1112.50,1112.75,1112.00,1112.00,798,1885,2683.00
03/17/2005,08:39,1112.25,1112.50,1111.75,1112.25,1027,1581,2608.00
03/17/2005,08:40,1112.25,1112.75,1112.00,1112.50,1018,1101,2119.00
03/17/2005,08:41,1112.50,1113.00,1112.00,1112.25,492,1401,1893.00
03/17/2005,08:42,1112.25,1112.25,1111.50,1111.50,480,1727,2207.00
03/17/2005,08:43,1111.50,1111.75,1111.00,1111.50,1448,3191,4639.00
03/17/2005,08:44,1111.25,1111.75,1111.25,1111.25,744,1457,2201.00
03/17/2005,08:45,1111.25,1112.00,1111.25,1111.75,1610,765,2375.00
03/17/2005,08:46,1111.50,1111.75,1111.00,1111.00,1055,2830,3885.00
03/17/2005,08:47,1111.25,1112.00,1111.00,1112.00,2020,408,2428.00
03/17/2005,08:48,1112.00,1112.00,1111.25,1111.50,497,1228,1725.00
03/17/2005,08:49,1111.50,1112.25,1111.25,1112.00,2113,802,2915.00
03/17/2005,08:50,1112.00,1112.25,1111.25,1111.50,1224,1452,2676.00
03/17/2005,08:51,1111.50,1112.00,1111.25,1112.00,978,365,1343.00
03/17/2005,08:52,1112.00,1112.00,1111.50,1112.00,370,492,862.00
03/17/2005,08:53,1111.75,1112.00,1111.00,1111.00,401,1448,1849.00
03/17/2005,08:54,1111.25,1111.50,1110.75,1111.00,869,2061,2930.00
03/17/2005,08:55,1111.25,1111.25,1110.50,1110.50,783,2377,3160.00
03/17/2005,08:56,1110.50,1110.75,1110.25,1110.75,606,1188,1794.00
03/17/2005,08:57,1110.50,1111.00,1110.25,1110.25,1021,988,2009.00
03/17/2005,08:58,1110.50,1110.50,1109.75,1110.25,1630,2600,4230.00
03/17/2005,08:59,1110.00,1110.25,1109.75,1110.00,1233,2751,3984.00
03/17/2005,09:00,1109.75,1110.00,1109.50,1109.75,1210,1447,2657.00
03/17/2005,09:01,1110.00,1110.75,1109.75,1110.50,2511,419,2930.00
03/17/2005,09:02,1110.50,1110.75,1109.50,1109.50,461,3268,3729.00
03/17/2005,09:03,1109.50,1109.75,1108.75,1109.00,984,5283,6267.00
03/17/2005,09:04,1109.00,1110.00,1109.00,1109.75,3201,1725,4926.00
03/17/2005,09:05,1109.75,1110.50,1109.50,1110.50,1909,546,2455.00
03/17/2005,09:06,1110.25,1110.75,1110.25,1110.75,1172,566,1738.00
03/17/2005,09:07,1110.75,1111.50,1110.50,1111.25,5161,1839,7000.00
03/17/2005,09:08,1111.25,1111.50,1111.00,1111.00,419,1440,1859.00
03/17/2005,09:09,1111.00,1111.00,1110.75,1111.00,1181,1452,2633.00
03/17/2005,09:10,1111.00,1111.50,1110.75,1111.25,825,1867,2692.00
03/17/2005,09:11,1111.00,1111.50,1110.75,1111.00,587,996,1583.00
03/17/2005,09:12,1111.00,1111.00,1110.25,1110.50,584,1406,1990.00
03/17/2005,09:13,1110.50,1111.00,1110.50,1110.75,454,230,684.00
03/17/2005,09:14,1110.75,1111.00,1110.50,1110.50,522,798,1320.00
03/17/2005,09:15,1110.50,1110.75,1110.00,1110.00,159,1069,1228.00
03/17/2005,09:16,1110.25,1110.75,1110.00,1110.25,2079,697,2776.00
03/17/2005,09:17,1110.50,1110.75,1110.00,1110.50,1012,743,1755.00
03/17/2005,09:18,1110.75,1111.00,1110.50,1111.00,743,323,1066.00
03/17/2005,09:19,1111.00,1111.25,1110.75,1111.00,1098,489,1587.00
03/17/2005,09:20,1111.00,1111.50,1111.00,1111.25,824,163,987.00
03/17/2005,09:21,1111.25,1111.25,1111.00,1111.25,627,133,760.00
03/17/2005,09:22,1111.00,1111.25,1110.50,1111.25,751,1031,1782.00
03/17/2005,09:23,1111.00,1112.00,1111.00,1111.75,3126,1076,4202.00
03/17/2005,09:24,1111.75,1112.50,1111.75,1112.00,2353,1059,3412.00
03/17/2005,09:25,1112.00,1112.50,1112.00,1112.00,1243,781,2024.00
03/17/2005,09:26,1112.00,1112.50,1112.00,1112.25,1173,320,1493.00
03/17/2005,09:27,1112.50,1112.50,1112.00,1112.25,653,510,1163.00
03/17/2005,09:28,1112.25,1112.50,1112.00,1112.50,1712,972,2684.00
03/17/2005,09:29,1112.50,1113.00,1112.25,1113.00,1392,1308,2700.00
03/17/2005,09:30,1112.75,1113.00,1112.50,1112.50,520,792,1312.00
03/17/2005,09:31,1112.50,1113.00,1112.25,1113.00,1093,1204,2297.00
03/17/2005,09:32,1113.00,1113.25,1112.75,1113.00,1424,1418,2842.00
03/17/2005,09:33,1113.00,1113.25,1112.50,1112.75,1377,1266,2643.00
03/17/2005,09:34,1112.75,1112.75,1112.25,1112.25,115,747,862.00
03/17/2005,09:35,1112.25,1113.00,1112.25,1113.00,888,459,1347.00
03/17/2005,09:36,1113.00,1113.00,1112.25,1112.50,799,1030,1829.00
03/17/2005,09:37,1112.75,1113.00,1112.50,1112.75,999,603,1602.00
03/17/2005,09:38,1112.75,1113.00,1112.25,1112.25,198,822,1020.00
03/17/2005,09:39,1112.50,1112.50,1111.75,1112.00,298,2013,2311.00
03/17/2005,09:40,1111.75,1112.25,1111.50,1112.25,1163,954,2117.00
03/17/2005,09:41,1112.50,1112.50,1111.25,1111.50,672,3066,3738.00
03/17/2005,09:42,1111.50,1111.75,1111.25,1111.50,496,1273,1769.00
03/17/2005,09:43,1111.50,1111.75,1111.00,1111.50,956,1235,2191.00
03/17/2005,09:44,1111.50,1112.00,1111.25,1112.00,1214,111,1325.00
03/17/2005,09:45,1111.75,1112.00,1111.75,1111.75,37,441,478.00
03/17/2005,09:46,1111.75,1111.75,1111.00,1111.00,640,1394,2034.00
03/17/2005,09:47,1111.00,1111.50,1111.00,1111.25,454,1053,1507.00
03/17/2005,09:48,1111.25,1111.75,1111.25,1111.50,439,80,519.00
03/17/2005,09:49,1111.50,1112.00,1111.50,1111.75,491,175,666.00
03/17/2005,09:50,1111.75,1112.25,1111.75,1112.00,502,178,680.00
03/17/2005,09:51,1112.00,1112.25,1112.00,1112.25,860,339,1199.00
03/17/2005,09:52,1112.25,1112.50,1111.50,1112.00,821,1556,2377.00
03/17/2005,09:53,1111.75,1112.00,1111.75,1112.00,929,64,993.00
03/17/2005,09:54,1112.25,1112.75,1112.00,1112.50,1119,801,1920.00
03/17/2005,09:55,1112.50,1112.75,1112.25,1112.25,456,895,1351.00
03/17/2005,09:56,1112.25,1113.25,1112.25,1113.25,2142,612,2754.00
03/17/2005,09:57,1113.00,1114.00,1113.00,1113.50,5673,3247,8920.00
03/17/2005,09:58,1113.75,1114.25,1113.50,1114.00,2685,1965,4650.00
03/17/2005,09:59,1113.75,1114.25,1113.75,1114.00,2719,1367,4086.00
03/17/2005,10:00,1114.25,1114.50,1114.00,1114.00,1862,1455,3317.00
03/17/2005,10:01,1114.25,1114.50,1114.00,1114.00,1313,599,1912.00
03/17/2005,10:02,1114.25,1114.25,1113.50,1113.50,333,1561,1894.00
03/17/2005,10:03,1113.50,1113.75,1113.25,1113.75,1303,1216,2519.00
03/17/2005,10:04,1113.75,1114.00,1113.50,1113.75,659,726,1385.00
03/17/2005,10:05,1113.50,1113.75,1113.25,1113.25,113,807,920.00
03/17/2005,10:06,1113.50,1114.00,1113.25,1113.75,1493,1496,2989.00
03/17/2005,10:07,1113.75,1114.00,1113.50,1114.00,261,293,554.00
03/17/2005,10:08,1113.75,1114.25,1113.75,1114.25,1689,924,2613.00
03/17/2005,10:09,1114.25,1114.25,1113.75,1114.00,642,597,1239.00
03/17/2005,10:10,1114.00,1115.25,1113.75,1115.25,7650,541,8191.00
03/17/2005,10:11,1115.25,1115.25,1114.50,1114.75,1413,2163,3576.00
03/17/2005,10:12,1114.50,1114.75,1114.50,1114.75,1440,864,2304.00
03/17/2005,10:13,1114.75,1114.75,1114.25,1114.50,657,1169,1826.00
03/17/2005,10:14,1114.25,1114.50,1114.25,1114.25,231,325,556.00
03/17/2005,10:15,1114.50,1114.50,1114.00,1114.00,140,860,1000.00
03/17/2005,10:16,1114.00,1114.50,1114.00,1114.50,2068,239,2307.00
03/17/2005,10:17,1114.25,1115.25,1114.25,1115.25,2909,171,3080.00
03/17/2005,10:18,1115.25,1115.50,1115.00,1115.00,3527,509,4036.00
03/17/2005,10:19,1115.00,1115.50,1115.00,1115.25,2069,487,2556.00
03/17/2005,10:20,1115.25,1115.50,1114.75,1114.75,856,1826,2682.00
03/17/2005,10:21,1114.75,1115.00,1114.25,1115.00,1099,2010,3109.00
03/17/2005,10:22,1115.00,1115.00,1114.75,1114.75,482,240,722.00
03/17/2005,10:23,1114.75,1115.00,1114.75,1114.75,59,84,143.00
03/17/2005,10:24,1114.75,1115.00,1114.50,1115.00,1071,1282,2353.00
03/17/2005,10:25,1114.75,1115.25,1114.75,1114.75,328,209,537.00
03/17/2005,10:26,1114.75,1115.00,1114.50,1115.00,1264,302,1566.00
03/17/2005,10:27,1114.75,1115.00,1114.50,1114.50,448,1134,1582.00
03/17/2005,10:28,1114.50,1114.75,1114.25,1114.50,401,581,982.00
03/17/2005,10:29,1114.50,1114.75,1114.25,1114.25,18,973,991.00
03/17/2005,10:30,1114.25,1114.50,1114.00,1114.00,95,1367,1462.00
03/17/2005,10:31,1114.00,1114.50,1114.00,1114.25,424,462,886.00
03/17/2005,10:32,1114.25,1114.50,1114.00,1114.25,106,572,678.00
03/17/2005,10:33,1114.25,1114.50,1114.00,1114.25,517,302,819.00
03/17/2005,10:34,1114.25,1114.50,1114.00,1114.50,586,236,822.00
03/17/2005,10:35,1114.50,1114.50,1113.75,1114.00,482,1109,1591.00
03/17/2005,10:36,1114.25,1114.50,1114.00,1114.25,424,95,519.00
03/17/2005,10:37,1114.25,1114.50,1114.00,1114.25,220,279,499.00
03/17/2005,10:38,1114.00,1114.25,1114.00,1114.00,537,23,560.00
03/17/2005,10:39,1114.25,1114.50,1114.00,1114.00,407,139,546.00
03/17/2005,10:40,1114.25,1114.50,1114.00,1114.25,138,293,431.00
03/17/2005,10:41,1114.25,1114.50,1114.00,1114.50,222,22,244.00
03/17/2005,10:42,1114.25,1114.50,1114.25,1114.25,38,154,192.00
03/17/2005,10:43,1114.50,1114.50,1114.25,1114.25,117,622,739.00
03/17/2005,10:44,1114.25,1114.25,1114.00,1114.25,163,68,231.00
03/17/2005,10:45,1114.50,1114.75,1114.25,1114.75,718,216,934.00
03/17/2005,10:46,1114.75,1115.00,1114.50,1114.50,903,269,1172.00
03/17/2005,10:47,1114.75,1114.75,1114.50,1114.50,184,1161,1345.00
03/17/2005,10:48,1114.50,1114.75,1114.25,1114.50,117,197,314.00
03/17/2005,10:49,1114.75,1114.75,1114.50,1114.50,6,55,61.00
03/17/2005,10:50,1114.50,1115.00,1114.50,1114.75,752,365,1117.00
03/17/2005,10:51,1114.75,1114.75,1114.50,1114.50,189,11,200.00
03/17/2005,10:52,1114.75,1114.75,1114.50,1114.50,26,20,46.00
03/17/2005,10:53,1114.75,1114.75,1114.50,1114.50,84,762,846.00
03/17/2005,10:54,1114.50,1114.75,1114.25,1114.50,145,136,281.00
03/17/2005,10:55,1114.50,1115.00,1114.50,1115.00,583,139,722.00
03/17/2005,10:56,1114.75,1114.75,1114.50,1114.75,108,148,256.00
03/17/2005,10:57,1114.75,1114.75,1114.50,1114.75,395,132,527.00
03/17/2005,10:58,1114.50,1114.75,1114.50,1114.50,19,199,218.00
03/17/2005,10:59,1114.50,1114.75,1114.50,1114.75,26,111,137.00
03/17/2005,11:00,1114.50,1114.75,1114.25,1114.75,157,594,751.00
03/17/2005,11:01,1114.50,1114.75,1113.50,1114.25,3030,4931,7961.00
03/17/2005,11:02,1114.00,1114.75,1113.50,1113.75,2053,2918,4971.00
03/17/2005,11:03,1114.00,1114.25,1113.75,1114.00,818,1469,2287.00
03/17/2005,11:04,1114.25,1114.25,1113.50,1114.00,586,646,1232.00
03/17/2005,11:05,1114.00,1114.25,1113.50,1113.75,377,747,1124.00
03/17/2005,11:06,1113.75,1113.75,1113.50,1113.50,101,1227,1328.00
03/17/2005,11:07,1113.50,1113.75,1113.00,1113.25,1273,2899,4172.00
03/17/2005,11:08,1113.25,1113.50,1112.75,1113.25,614,1252,1866.00
03/17/2005,11:09,1113.25,1113.75,1113.25,1113.50,768,532,1300.00
03/17/2005,11:10,1113.50,1113.75,1113.25,1113.50,948,319,1267.00
03/17/2005,11:11,1113.50,1113.75,1113.25,1113.50,564,179,743.00
03/17/2005,11:12,1113.50,1114.00,1113.50,1114.00,959,133,1092.00
03/17/2005,11:13,1114.00,1114.00,1113.75,1114.00,64,202,266.00
03/17/2005,11:14,1113.75,1114.00,1113.75,1113.75,20,202,222.00
03/17/2005,11:15,1113.75,1114.25,1113.75,1114.25,724,59,783.00
03/17/2005,11:16,1114.25,1114.50,1114.00,1114.25,526,420,946.00
03/17/2005,11:17,1114.25,1114.25,1113.50,1113.50,297,782,1079.00
03/17/2005,11:18,1113.75,1114.00,1113.50,1114.00,180,44,224.00
03/17/2005,11:19,1114.00,1114.25,1113.75,1114.00,327,137,464.00
03/17/2005,11:20,1113.75,1114.00,1113.50,1113.75,122,158,280.00
03/17/2005,11:21,1113.75,1113.75,1113.50,1113.75,31,46,77.00
03/17/2005,11:22,1113.75,1114.25,1113.50,1114.00,432,36,468.00
03/17/2005,11:23,1114.25,1114.25,1114.00,1114.25,52,32,84.00
03/17/2005,11:24,1114.00,1114.50,1114.00,1114.25,410,210,620.00
03/17/2005,11:25,1114.50,1114.50,1114.25,1114.25,15,71,86.00
03/17/2005,11:26,1114.25,1114.50,1114.00,1114.25,153,222,375.00
03/17/2005,11:27,1114.25,1114.25,1114.00,1114.25,59,2,61.00
03/17/2005,11:28,1114.00,1114.50,1114.00,1114.25,225,7,232.00
03/17/2005,11:29,1114.25,1115.00,1114.25,1115.00,3419,41,3460.00
03/17/2005,11:30,1115.00,1115.50,1114.75,1115.00,1363,1082,2445.00
03/17/2005,11:31,1115.00,1116.00,1115.00,1115.75,3320,868,4188.00
03/17/2005,11:32,1116.00,1116.00,1115.75,1115.75,306,366,672.00
03/17/2005,11:33,1116.00,1116.25,1115.75,1116.00,2562,1620,4182.00
03/17/2005,11:34,1116.00,1116.50,1116.00,1116.25,2634,1193,3827.00
03/17/2005,11:35,1116.25,1116.25,1116.00,1116.00,1879,294,2173.00
03/17/2005,11:36,1116.00,1116.25,1116.00,1116.00,64,1447,1511.00
03/17/2005,11:37,1116.25,1116.25,1115.75,1115.75,75,1217,1292.00
03/17/2005,11:38,1116.00,1116.25,1115.75,1115.75,731,582,1313.00
03/17/2005,11:39,1115.75,1116.00,1115.50,1115.75,565,852,1417.00
03/17/2005,11:40,1115.75,1116.00,1115.75,1115.75,24,75,99.00
03/17/2005,11:41,1116.00,1116.00,1115.75,1115.75,36,286,322.00
03/17/2005,11:42,1116.00,1116.00,1115.50,1115.75,22,1474,1496.00
03/17/2005,11:43,1115.50,1115.75,1115.50,1115.75,308,195,503.00
03/17/2005,11:44,1115.75,1116.00,1115.25,1115.50,662,872,1534.00
03/17/2005,11:45,1115.50,1115.50,1115.25,1115.25,475,53,528.00
03/17/2005,11:46,1115.25,1115.50,1114.50,1114.50,235,3638,3873.00
03/17/2005,11:47,1114.50,1114.75,1114.25,1114.50,1761,1916,3677.00
03/17/2005,11:48,1114.50,1114.50,1114.25,1114.25,256,124,380.00
03/17/2005,11:49,1114.50,1115.00,1114.25,1115.00,1035,18,1053.00
03/17/2005,11:50,1115.00,1115.00,1114.50,1114.50,207,358,565.00
03/17/2005,11:51,1114.75,1115.00,1114.50,1114.75,494,373,867.00
03/17/2005,11:52,1114.75,1115.00,1114.75,1114.75,24,162,186.00
03/17/2005,11:53,1114.75,1115.00,1114.75,1115.00,207,5,212.00
03/17/2005,11:54,1115.00,1115.25,1114.75,1115.25,193,35,228.00
03/17/2005,11:55,1115.00,1115.25,1114.75,1114.75,37,273,310.00
03/17/2005,11:56,1114.75,1115.00,1114.25,1114.25,107,1169,1276.00
03/17/2005,11:57,1114.25,1114.75,1114.25,1114.50,260,269,529.00
03/17/2005,11:58,1114.50,1114.50,1114.25,1114.50,44,11,55.00
03/17/2005,11:59,1114.50,1114.50,1114.25,1114.50,12,73,85.00
03/17/2005,12:00,1114.25,1114.50,1114.25,1114.50,34,12,46.00
03/17/2005,12:01,1114.25,1114.50,1114.25,1114.50,51,203,254.00
03/17/2005,12:02,1114.50,1114.75,1114.25,1114.50,369,286,655.00
03/17/2005,12:03,1114.50,1114.75,1114.50,1114.50,78,149,227.00
03/17/2005,12:04,1114.75,1114.75,1114.25,1114.25,42,404,446.00
03/17/2005,12:05,1114.50,1115.00,1114.50,1114.50,356,214,570.00
03/17/2005,12:06,1114.75,1114.75,1114.50,1114.50,69,23,92.00
03/17/2005,12:07,1114.50,1114.50,1114.25,1114.50,27,271,298.00
03/17/2005,12:08,1114.25,1114.75,1114.25,1114.50,231,160,391.00
03/17/2005,12:09,1114.50,1114.75,1114.50,1114.75,57,487,544.00
03/17/2005,12:10,1114.50,1114.50,1114.25,1114.25,662,352,1014.00
03/17/2005,12:11,1114.25,1114.50,1114.00,1114.25,216,856,1072.00
03/17/2005,12:12,1114.25,1114.25,1113.50,1113.50,547,2130,2677.00
03/17/2005,12:13,1113.75,1114.25,1113.50,1113.75,753,411,1164.00
03/17/2005,12:14,1113.75,1114.00,1113.50,1114.00,640,1117,1757.00
03/17/2005,12:15,1114.00,1114.25,1113.75,1114.25,352,77,429.00
03/17/2005,12:16,1114.25,1114.25,1113.75,1114.00,16,309,325.00
03/17/2005,12:17,1114.00,1114.00,1113.25,1113.25,317,1910,2227.00
03/17/2005,12:18,1113.50,1113.50,1113.00,1113.00,759,1479,2238.00
03/17/2005,12:19,1113.00,1113.75,1112.75,1113.50,650,1257,1907.00
03/17/2005,12:20,1113.75,1114.00,1113.00,1113.00,382,1157,1539.00
03/17/2005,12:21,1113.00,1113.50,1113.00,1113.25,339,609,948.00
03/17/2005,12:22,1113.25,1113.75,1113.00,1113.75,702,218,920.00
03/17/2005,12:23,1113.75,1113.75,1113.25,1113.50,179,360,539.00
03/17/2005,12:24,1113.50,1113.50,1113.25,1113.50,276,214,490.00
03/17/2005,12:25,1113.50,1114.25,1113.50,1114.00,826,591,1417.00
03/17/2005,12:26,1113.75,1114.00,1113.75,1113.75,54,76,130.00
03/17/2005,12:27,1113.75,1114.00,1113.75,1114.00,468,56,524.00
03/17/2005,12:28,1114.00,1114.00,1113.75,1114.00,81,57,138.00
03/17/2005,12:29,1114.00,1114.00,1113.75,1113.75,129,64,193.00
03/17/2005,12:30,1114.00,1114.00,1113.50,1113.50,29,1187,1216.00
03/17/2005,12:31,1113.50,1113.75,1113.25,1113.25,55,381,436.00
03/17/2005,12:32,1113.50,1113.50,1113.00,1113.25,222,691,913.00
03/17/2005,12:33,1113.25,1113.25,1113.00,1113.00,201,64,265.00
03/17/2005,12:34,1113.25,1113.75,1113.00,1113.75,409,42,451.00
03/17/2005,12:35,1113.75,1114.25,1113.50,1114.00,1118,267,1385.00
03/17/2005,12:36,1114.25,1114.25,1114.00,1114.00,192,106,298.00
03/17/2005,12:37,1114.25,1114.50,1114.00,1114.50,851,366,1217.00
03/17/2005,12:38,1114.25,1114.75,1114.25,1114.50,822,741,1563.00
03/17/2005,12:39,1114.50,1114.75,1114.25,1114.25,298,253,551.00
03/17/2005,12:40,1114.50,1114.50,1114.00,1114.00,60,571,631.00
03/17/2005,12:41,1114.25,1114.25,1114.00,1114.00,315,164,479.00
03/17/2005,12:42,1114.25,1114.50,1114.00,1114.50,1022,80,1102.00
03/17/2005,12:43,1114.50,1114.75,1114.25,1114.50,196,382,578.00
03/17/2005,12:44,1114.25,1114.50,1114.00,1114.00,15,617,632.00
03/17/2005,12:45,1114.00,1114.25,1113.75,1114.00,362,432,794.00
03/17/2005,12:46,1113.75,1114.00,1113.50,1113.50,36,656,692.00
03/17/2005,12:47,1113.50,1113.75,1113.50,1113.75,503,19,522.00
03/17/2005,12:48,1113.75,1114.00,1113.50,1113.75,201,509,710.00
03/17/2005,12:49,1113.75,1114.00,1113.75,1113.75,331,19,350.00
03/17/2005,12:50,1114.00,1114.00,1113.50,1113.50,49,233,282.00
03/17/2005,12:51,1113.50,1114.50,1113.50,1114.25,894,130,1024.00
03/17/2005,12:52,1114.25,1114.25,1113.75,1113.75,44,391,435.00
03/17/2005,12:53,1114.00,1114.00,1113.50,1113.75,61,289,350.00
03/17/2005,12:54,1113.75,1113.75,1113.00,1113.00,464,2034,2498.00
03/17/2005,12:55,1113.00,1113.50,1112.75,1113.25,609,1168,1777.00
03/17/2005,12:56,1113.25,1113.25,1113.00,1113.00,134,126,260.00
03/17/2005,12:57,1113.00,1113.25,1112.75,1113.00,570,609,1179.00
03/17/2005,12:58,1112.75,1113.25,1112.50,1112.75,1358,1713,3071.00
03/17/2005,12:59,1112.75,1113.00,1112.25,1112.25,560,3063,3623.00
03/17/2005,13:00,1112.25,1112.75,1112.25,1112.50,1269,711,1980.00
03/17/2005,13:01,1112.75,1112.75,1112.25,1112.75,678,984,1662.00
03/17/2005,13:02,1112.50,1112.75,1112.25,1112.50,222,981,1203.00
03/17/2005,13:03,1112.75,1112.75,1111.50,1111.75,995,4668,5663.00
03/17/2005,13:04,1111.75,1112.00,1111.00,1111.25,1247,2881,4128.00
03/17/2005,13:05,1111.50,1111.50,1110.75,1111.00,683,2644,3327.00
03/17/2005,13:06,1110.75,1111.75,1110.75,1111.50,2361,1003,3364.00
03/17/2005,13:07,1111.25,1111.75,1111.25,1111.50,999,659,1658.00
03/17/2005,13:08,1111.50,1111.75,1111.25,1111.50,638,944,1582.00
03/17/2005,13:09,1111.25,1111.75,1111.00,1111.25,688,772,1460.00
03/17/2005,13:10,1111.25,1111.50,1111.00,1111.50,331,559,890.00
03/17/2005,13:11,1111.50,1111.50,1110.75,1111.00,805,1271,2076.00
03/17/2005,13:12,1111.25,1111.50,1110.75,1111.50,1910,1504,3414.00
03/17/2005,13:13,1111.25,1111.75,1111.25,1111.50,867,109,976.00
03/17/2005,13:14,1111.75,1112.00,1111.50,1111.75,658,252,910.00
03/17/2005,13:15,1111.75,1112.25,1111.75,1112.00,1251,1721,2972.00
03/17/2005,13:16,1112.00,1112.25,1111.50,1112.25,1484,522,2006.00
03/17/2005,13:17,1112.00,1112.25,1111.75,1111.75,1734,634,2368.00
03/17/2005,13:18,1111.75,1112.00,1111.50,1111.75,185,1346,1531.00
03/17/2005,13:19,1111.75,1112.25,1111.75,1112.25,1066,528,1594.00
03/17/2005,13:20,1112.25,1112.75,1112.00,1112.75,1743,926,2669.00
03/17/2005,13:21,1112.75,1113.50,1112.50,1113.50,4641,702,5343.00
03/17/2005,13:22,1113.50,1114.00,1113.25,1113.75,2580,2391,4971.00
03/17/2005,13:23,1113.50,1113.75,1113.25,1113.25,269,2093,2362.00
03/17/2005,13:24,1113.25,1114.00,1113.25,1113.50,2351,2044,4395.00
03/17/2005,13:25,1113.50,1113.75,1113.25,1113.50,444,159,603.00
03/17/2005,13:26,1113.75,1113.75,1113.25,1113.25,275,593,868.00
03/17/2005,13:27,1113.25,1113.75,1113.25,1113.75,517,125,642.00
03/17/2005,13:28,1113.75,1114.25,1113.50,1114.25,1677,264,1941.00
03/17/2005,13:29,1114.00,1115.25,1114.00,1115.00,5773,1166,6939.00
03/17/2005,13:30,1115.25,1115.25,1114.50,1114.75,292,1750,2042.00
03/17/2005,13:31,1114.75,1115.00,1114.50,1114.75,1011,1184,2195.00
03/17/2005,13:32,1114.75,1115.25,1114.75,1115.00,870,548,1418.00
03/17/2005,13:33,1115.00,1115.25,1114.50,1114.75,387,2114,2501.00
03/17/2005,13:34,1114.50,1114.50,1114.25,1114.50,757,492,1249.00
03/17/2005,13:35,1114.25,1114.50,1114.25,1114.50,671,649,1320.00
03/17/2005,13:36,1114.50,1114.50,1114.25,1114.50,760,56,816.00
03/17/2005,13:37,1114.50,1114.50,1114.25,1114.50,341,631,972.00
03/17/2005,13:38,1114.25,1114.75,1114.25,1114.25,273,976,1249.00
03/17/2005,13:39,1114.25,1114.25,1114.00,1114.00,19,808,827.00
03/17/2005,13:40,1114.00,1114.25,1113.75,1114.00,1309,1281,2590.00
03/17/2005,13:41,1114.00,1114.50,1113.75,1114.50,1070,195,1265.00
03/17/2005,13:42,1114.25,1114.75,1114.25,1114.75,1754,313,2067.00
03/17/2005,13:43,1114.50,1115.00,1114.50,1114.75,549,134,683.00
03/17/2005,13:44,1114.75,1115.00,1114.50,1114.50,61,447,508.00
03/17/2005,13:45,1114.50,1114.75,1114.50,1114.50,106,208,314.00
03/17/2005,13:46,1114.75,1115.00,1114.50,1115.00,1271,244,1515.00
03/17/2005,13:47,1114.75,1115.00,1114.75,1115.00,98,97,195.00
03/17/2005,13:48,1115.00,1115.00,1114.75,1115.00,138,267,405.00
03/17/2005,13:49,1114.75,1115.25,1114.75,1115.00,972,332,1304.00
03/17/2005,13:50,1115.00,1115.00,1114.25,1114.25,213,1868,2081.00
03/17/2005,13:51,1114.25,1114.50,1113.75,1114.00,1211,1488,2699.00
03/17/2005,13:52,1114.00,1114.25,1113.75,1113.75,1084,651,1735.00
03/17/2005,13:53,1114.00,1114.25,1113.75,1114.25,535,610,1145.00
03/17/2005,13:54,1114.00,1114.50,1114.00,1114.25,693,75,768.00
03/17/2005,13:55,1114.25,1114.75,1114.25,1114.50,705,176,881.00
03/17/2005,13:56,1114.50,1114.75,1114.25,1114.50,258,352,610.00
03/17/2005,13:57,1114.50,1115.00,1114.50,1115.00,1073,117,1190.00
03/17/2005,13:58,1115.00,1115.25,1114.75,1114.75,1366,1525,2891.00
03/17/2005,13:59,1114.75,1115.00,1114.50,1114.50,64,458,522.00
03/17/2005,14:00,1114.50,1115.00,1114.50,1114.75,1124,711,1835.00
03/17/2005,14:01,1115.00,1115.00,1114.25,1114.25,63,922,985.00
03/17/2005,14:02,1114.25,1114.75,1114.25,1114.50,354,55,409.00
03/17/2005,14:03,1114.75,1114.75,1114.50,1114.50,75,26,101.00
03/17/2005,14:04,1114.50,1115.00,1113.75,1113.75,917,3030,3947.00
03/17/2005,14:05,1113.75,1114.00,1113.75,1114.00,98,97,195.00
03/17/2005,14:06,1114.00,1114.25,1114.00,1114.25,597,85,682.00
03/17/2005,14:07,1114.00,1114.25,1114.00,1114.25,115,258,373.00
03/17/2005,14:08,1114.25,1114.75,1114.25,1114.50,1210,383,1593.00
03/17/2005,14:09,1114.50,1115.00,1114.25,1114.75,660,354,1014.00
03/17/2005,14:10,1114.75,1116.00,1114.50,1115.75,6630,1843,8473.00
03/17/2005,14:11,1115.75,1116.25,1115.50,1115.50,1281,2257,3538.00
03/17/2005,14:12,1115.50,1115.75,1115.50,1115.50,792,98,890.00
03/17/2005,14:13,1115.50,1115.75,1115.25,1115.25,225,1710,1935.00
03/17/2005,14:14,1115.50,1115.50,1115.00,1115.25,236,1481,1717.00
03/17/2005,14:15,1115.00,1115.50,1115.00,1115.25,893,125,1018.00
03/17/2005,14:16,1115.25,1115.25,1114.75,1115.00,891,1516,2407.00
03/17/2005,14:17,1115.00,1115.50,1114.75,1115.25,755,376,1131.00
03/17/2005,14:18,1115.25,1115.50,1115.25,1115.50,81,160,241.00
03/17/2005,14:19,1115.50,1115.50,1115.00,1115.25,25,314,339.00
03/17/2005,14:20,1115.25,1115.50,1115.00,1115.25,146,201,347.00
03/17/2005,14:21,1115.00,1115.25,1115.00,1115.25,166,77,243.00
03/17/2005,14:22,1115.00,1115.25,1115.00,1115.00,45,808,853.00
03/17/2005,14:23,1115.00,1115.25,1114.75,1114.75,116,480,596.00
03/17/2005,14:24,1114.75,1115.00,1114.75,1114.75,11,193,204.00
03/17/2005,14:25,1114.75,1115.50,1114.75,1115.25,953,200,1153.00
03/17/2005,14:26,1115.25,1115.50,1114.75,1115.00,244,499,743.00
03/17/2005,14:27,1115.00,1115.25,1115.00,1115.25,367,9,376.00
03/17/2005,14:28,1115.25,1115.25,1115.00,1115.00,193,425,618.00
03/17/2005,14:29,1114.75,1115.50,1114.75,1115.00,355,119,474.00
03/17/2005,14:30,1115.00,1115.25,1115.00,1115.00,25,327,352.00
03/17/2005,14:31,1115.00,1115.25,1114.75,1115.00,189,453,642.00
03/17/2005,14:32,1115.25,1115.25,1115.00,1115.00,136,24,160.00
03/17/2005,14:33,1115.00,1115.25,1115.00,1115.25,27,128,155.00
03/17/2005,14:34,1115.25,1115.25,1115.00,1115.00,328,749,1077.00
03/17/2005,14:35,1115.25,1115.50,1115.00,1115.50,610,153,763.00
03/17/2005,14:36,1115.50,1115.50,1115.25,1115.25,243,758,1001.00
03/17/2005,14:37,1115.25,1115.50,1115.00,1115.50,206,228,434.00
03/17/2005,14:38,1115.50,1115.50,1115.25,1115.25,43,42,85.00
03/17/2005,14:39,1115.25,1115.50,1115.25,1115.25,339,292,631.00
03/17/2005,14:40,1115.25,1115.50,1115.00,1115.50,200,429,629.00
03/17/2005,14:41,1115.50,1115.75,1114.25,1114.50,3153,4564,7717.00
03/17/2005,14:42,1114.50,1114.75,1114.25,1114.50,847,1229,2076.00
03/17/2005,14:43,1114.75,1114.75,1114.25,1114.25,108,496,604.00
03/17/2005,14:44,1114.25,1114.75,1114.25,1114.50,454,460,914.00
03/17/2005,14:45,1114.50,1114.50,1113.75,1114.00,751,1572,2323.00
03/17/2005,14:46,1114.00,1114.25,1114.00,1114.25,1930,37,1967.00
03/17/2005,14:47,1114.00,1114.25,1114.00,1114.25,191,43,234.00
03/17/2005,14:48,1114.25,1114.25,1114.00,1114.25,510,137,647.00
03/17/2005,14:49,1114.50,1114.50,1114.00,1114.00,228,727,955.00
03/17/2005,14:50,1114.00,1114.00,1113.25,1113.25,362,3600,3962.00
03/17/2005,14:51,1113.50,1113.50,1113.25,1113.25,1134,633,1767.00
03/17/2005,14:52,1113.50,1113.50,1113.25,1113.50,137,1008,1145.00
03/17/2005,14:53,1113.50,1113.50,1113.25,1113.50,80,30,110.00
03/17/2005,14:54,1113.50,1113.75,1113.25,1113.25,1892,647,2539.00
03/17/2005,14:55,1113.50,1113.50,1113.25,1113.50,223,515,738.00
03/17/2005,14:56,1113.50,1113.50,1113.00,1113.25,658,1683,2341.00
03/17/2005,14:57,1113.25,1113.25,1112.75,1113.00,1999,2391,4390.00
03/17/2005,14:58,1113.00,1113.25,1113.00,1113.00,324,479,803.00
03/17/2005,14:59,1113.25,1113.50,1112.75,1113.50,2718,1577,4295.00
03/17/2005,15:00,1113.50,1113.75,1113.00,1113.25,4315,2690,7005.00
03/17/2005,15:01,1113.25,1113.50,1112.75,1113.50,4889,3436,8325.00
03/17/2005,15:02,1113.50,1113.50,1113.00,1113.25,1075,892,1967.00
03/17/2005,15:03,1113.50,1113.50,1113.25,1113.25,700,850,1550.00
03/17/2005,15:04,1113.25,1113.25,1113.00,1113.25,275,287,562.00
03/17/2005,15:05,1113.25,1113.50,1113.00,1113.25,934,669,1603.00
03/17/2005,15:06,1113.25,1113.25,1112.75,1113.00,628,1652,2280.00
03/17/2005,15:07,1113.00,1113.25,1112.75,1112.75,851,742,1593.00
03/17/2005,15:08,1113.00,1113.00,1112.75,1112.75,401,93,494.00
03/17/2005,15:09,1112.75,1113.00,1112.50,1112.75,1136,1877,3013.00
03/17/2005,15:10,1112.75,1112.75,1112.50,1112.50,304,325,629.00
03/17/2005,15:11,1112.50,1113.00,1112.50,1113.00,1975,864,2839.00
03/17/2005,15:12,1112.75,1113.00,1112.50,1112.75,593,683,1276.00
03/17/2005,15:13,1112.50,1112.75,1112.50,1112.50,121,104,225.00
03/17/2005,15:14,1112.50,1112.75,1112.25,1112.50,1382,5087,6469.00
03/17/2005,15:15,1112.50,1113.00,1112.25,1112.75,4127,1658,5785.00
03/17/2005,15:16,1112.75,1113.00,1112.75,1112.75,115,57,172.00
03/17/2005,15:31,1112.75,1113.00,1112.50,1113.00,58,91,149.00
03/17/2005,15:32,1113.00,1113.00,1112.50,1112.75,54,216,270.00
03/17/2005,15:33,1112.75,1112.75,1112.50,1112.50,13,238,251.00
03/17/2005,15:34,1112.25,1112.50,1112.25,1112.25,131,203,334.00
03/17/2005,15:35,1112.25,1112.25,1112.00,1112.25,14,67,81.00
03/17/2005,15:36,1112.25,1112.50,1112.25,1112.50,50,0,50.00
03/17/2005,15:38,1112.25,1112.50,1112.25,1112.50,25,10,35.00
03/17/2005,15:39,1112.25,1112.25,1112.25,1112.25,0,1,1.00
03/17/2005,15:40,1112.50,1112.50,1112.50,1112.50,69,0,69.00
03/17/2005,15:41,1112.75,1112.75,1112.25,1112.50,4,14,18.00
03/17/2005,15:42,1112.50,1112.50,1112.50,1112.50,29,0,29.00
03/17/2005,15:43,1112.50,1112.75,1112.50,1112.50,14,7,21.00
03/17/2005,15:44,1112.75,1112.75,1112.75,1112.75,3,0,3.00
03/17/2005,15:45,1112.75,1112.75,1112.75,1112.75,2,0,2.00
03/17/2005,15:48,1112.50,1112.50,1112.50,1112.50,0,5,5.00
03/17/2005,15:49,1112.50,1112.50,1112.50,1112.50,0,25,25.00
03/17/2005,15:50,1112.50,1112.50,1112.50,1112.50,0,1,1.00
03/17/2005,15:51,1112.50,1112.50,1112.50,1112.50,0,50,50.00
03/17/2005,15:54,1112.75,1112.75,1112.50,1112.50,1,4,5.00
03/17/2005,15:55,1112.50,1112.50,1112.50,1112.50,0,19,19.00
03/17/2005,15:56,1112.25,1112.50,1112.25,1112.25,2,208,210.00
03/17/2005,15:57,1112.25,1112.50,1112.25,1112.50,75,2,77.00
03/17/2005,15:58,1112.50,1112.50,1112.50,1112.50,2,0,2.00
03/17/2005,16:00,1112.50,1112.50,1112.50,1112.50,33,0,33.00
03/17/2005,17:01,1112.75,1112.75,1112.75,1112.75,295,0,295.00
03/17/2005,17:02,1113.00,1113.00,1113.00,1113.00,95,0,95.00
03/17/2005,17:03,1113.00,1113.00,1113.00,1113.00,1,0,1.00
03/17/2005,17:04,1113.00,1113.00,1112.75,1113.00,3,73,76.00
03/17/2005,17:05,1113.00,1113.25,1113.00,1113.00,152,3,155.00
03/17/2005,17:06,1113.00,1113.25,1112.50,1112.50,2,96,98.00
03/17/2005,17:07,1112.75,1112.75,1112.50,1112.50,2,2,4.00
03/17/2005,17:08,1112.50,1112.75,1112.50,1112.50,1,5,6.00
03/17/2005,17:09,1112.75,1112.75,1112.75,1112.75,1,0,1.00
03/17/2005,17:10,1112.50,1112.75,1112.50,1112.75,16,44,60.00
03/17/2005,17:11,1112.75,1113.00,1112.75,1113.00,7,0,7.00
03/17/2005,17:12,1113.00,1113.00,1112.75,1112.75,18,62,80.00
03/17/2005,17:13,1113.00,1113.00,1113.00,1113.00,51,0,51.00
03/17/2005,17:14,1113.00,1113.50,1113.00,1113.50,298,0,298.00
03/17/2005,17:15,1113.25,1113.25,1113.25,1113.25,0,17,17.00
03/17/2005,17:16,1113.25,1113.50,1113.25,1113.25,1,43,44.00
03/17/2005,17:17,1113.25,1113.25,1113.25,1113.25,0,1,1.00
03/17/2005,17:20,1113.00,1113.00,1113.00,1113.00,0,12,12.00
03/17/2005,17:21,1113.00,1113.00,1113.00,1113.00,0,6,6.00
03/17/2005,17:22,1113.00,1113.25,1113.00,1113.25,1,35,36.00
03/17/2005,17:24,1113.00,1113.25,1113.00,1113.25,1,2,3.00
03/17/2005,17:25,1113.25,1113.25,1113.25,1113.25,1,0,1.00
03/17/2005,17:28,1113.00,1113.00,1113.00,1113.00,0,11,11.00
03/17/2005,17:29,1113.00,1113.00,1113.00,1113.00,0,15,15.00
03/17/2005,17:30,1113.25,1113.25,1113.00,1113.00,23,5,28.00
03/17/2005,17:31,1113.00,1113.00,1113.00,1113.00,0,2,2.00
03/17/2005,17:32,1113.25,1113.25,1113.25,1113.25,1,0,1.00
03/17/2005,17:34,1113.00,1113.00,1113.00,1113.00,0,2,2.00
03/17/2005,17:37,1113.00,1113.00,1113.00,1113.00,0,1,1.00
03/17/2005,17:38,1113.00,1113.00,1113.00,1113.00,0,2,2.00
03/17/2005,17:39,1113.00,1113.00,1113.00,1113.00,0,5,5.00
03/17/2005,17:41,1113.00,1113.00,1113.00,1113.00,0,5,5.00
03/17/2005,17:43,1113.25,1113.25,1113.25,1113.25,1,0,1.00
03/17/2005,17:54,1113.00,1113.00,1113.00,1113.00,0,1,1.00
03/17/2005,17:55,1113.00,1113.00,1113.00,1113.00,0,1,1.00
03/17/2005,17:56,1113.00,1113.00,1113.00,1113.00,0,3,3.00
03/17/2005,17:57,1112.75,1112.75,1112.75,1112.75,0,20,20.00
03/17/2005,18:00,1112.75,1112.75,1112.75,1112.75,0,1,1.00
03/17/2005,18:03,1112.75,1113.00,1112.75,1113.00,1,27,28.00
03/17/2005,18:04,1112.75,1112.75,1112.75,1112.75,0,19,19.00
03/17/2005,18:05,1113.00,1113.00,1112.75,1112.75,1,26,27.00
03/17/2005,18:06,1112.75,1112.75,1112.75,1112.75,0,5,5.00
03/17/2005,18:09,1113.00,1113.00,1113.00,1113.00,36,0,36.00
03/17/2005,18:10,1113.00,1113.00,1113.00,1113.00,1,0,1.00
03/17/2005,18:11,1113.25,1113.25,1113.25,1113.25,1,0,1.00
03/17/2005,18:12,1113.00,1113.00,1113.00,1113.00,0,1,1.00
03/17/2005,18:13,1113.00,1113.00,1113.00,1113.00,0,10,10.00
03/17/2005,18:14,1113.00,1113.00,1113.00,1113.00,0,4,4.00
03/17/2005,18:15,1113.00,1113.00,1113.00,1113.00,0,40,40.00
03/17/2005,18:16,1113.00,1113.00,1113.00,1113.00,0,1,1.00
03/17/2005,18:17,1113.00,1113.00,1113.00,1113.00,0,1,1.00
03/17/2005,18:20,1113.25,1113.25,1113.25,1113.25,50,0,50.00
03/17/2005,18:21,1113.25,1113.25,1113.25,1113.25,2,0,2.00
03/17/2005,18:24,1113.25,1113.75,1113.25,1113.75,476,0,476.00
03/17/2005,18:25,1113.50,1113.50,1113.50,1113.50,0,13,13.00
03/17/2005,18:26,1113.25,1113.25,1113.25,1113.25,0,1,1.00
03/17/2005,18:27,1113.25,1113.25,1113.25,1113.25,0,11,11.00
03/17/2005,18:31,1113.50,1113.50,1113.50,1113.50,12,0,12.00
03/17/2005,18:32,1113.75,1114.00,1113.75,1114.00,405,0,405.00
03/17/2005,18:33,1113.75,1113.75,1113.75,1113.75,0,29,29.00
03/17/2005,18:34,1113.75,1114.00,1113.75,1114.00,1,1,2.00
03/17/2005,18:35,1113.75,1113.75,1113.75,1113.75,0,1,1.00
03/17/2005,18:36,1113.75,1113.75,1113.75,1113.75,0,7,7.00
03/17/2005,18:37,1113.75,1113.75,1113.75,1113.75,0,7,7.00
03/17/2005,18:38,1113.75,1113.75,1113.50,1113.50,0,7,7.00
03/17/2005,18:39,1113.50,1113.75,1113.50,1113.75,53,1,54.00
03/17/2005,18:40,1113.75,1114.00,1113.75,1113.75,8,7,15.00
03/17/2005,18:41,1113.75,1113.75,1113.75,1113.75,0,8,8.00
03/17/2005,18:42,1114.00,1114.00,1114.00,1114.00,1,0,1.00
03/17/2005,18:45,1114.00,1114.50,1114.00,1114.25,904,19,923.00
03/17/2005,18:46,1114.25,1114.75,1114.25,1114.50,61,5,66.00
03/17/2005,18:47,1114.25,1114.25,1114.25,1114.25,0,73,73.00
03/17/2005,18:48,1114.25,1114.25,1114.25,1114.25,0,15,15.00
03/17/2005,18:54,1114.25,1114.25,1114.25,1114.25,0,21,21.00
03/17/2005,18:55,1114.25,1114.25,1114.25,1114.25,0,10,10.00
03/17/2005,18:56,1114.00,1114.00,1114.00,1114.00,0,40,40.00
03/17/2005,18:57,1114.00,1114.00,1114.00,1114.00,0,133,133.00
03/17/2005,18:58,1113.75,1114.00,1113.75,1114.00,3,2,5.00
03/17/2005,18:59,1114.00,1114.00,1114.00,1114.00,2,0,2.00
03/17/2005,19:01,1114.00,1114.00,1114.00,1114.00,1,0,1.00
03/17/2005,19:02,1114.00,1114.25,1114.00,1114.00,218,8,226.00
03/17/2005,19:03,1114.00,1114.00,1114.00,1114.00,0,2,2.00
03/17/2005,19:04,1114.00,1114.00,1114.00,1114.00,0,2,2.00
03/17/2005,19:05,1114.00,1114.25,1114.00,1114.25,5,6,11.00
03/17/2005,19:08,1114.25,1114.25,1114.25,1114.25,2,0,2.00
03/17/2005,19:09,1114.25,1114.25,1114.00,1114.00,1,6,7.00
03/17/2005,19:12,1114.00,1114.00,1114.00,1114.00,0,1,1.00
03/17/2005,19:13,1114.25,1114.25,1114.25,1114.25,25,0,25.00
03/17/2005,19:14,1114.25,1114.25,1114.25,1114.25,5,0,5.00
03/17/2005,19:17,1114.25,1114.25,1114.25,1114.25,45,0,45.00
03/17/2005,19:18,1114.25,1114.50,1114.25,1114.50,24,0,24.00
03/17/2005,19:19,1114.25,1114.25,1114.25,1114.25,0,1,1.00
03/17/2005,19:21,1114.25,1114.25,1114.25,1114.25,0,1,1.00
03/17/2005,19:22,1114.25,1114.25,1114.25,1114.25,0,24,24.00
03/17/2005,19:23,1114.25,1114.25,1114.25,1114.25,0,6,6.00
03/17/2005,19:24,1114.25,1114.25,1114.25,1114.25,0,7,7.00
03/17/2005,19:25,1114.25,1114.25,1114.25,1114.25,0,4,4.00
03/17/2005,19:26,1114.25,1114.25,1114.25,1114.25,0,5,5.00
03/17/2005,19:27,1114.25,1114.50,1114.25,1114.25,1,15,16.00
03/17/2005,19:28,1114.25,1114.25,1114.25,1114.25,0,4,4.00
03/17/2005,19:32,1114.50,1114.50,1114.50,1114.50,2,0,2.00
03/17/2005,19:33,1114.25,1114.25,1114.25,1114.25,0,2,2.00
03/17/2005,19:35,1114.25,1114.25,1114.25,1114.25,0,3,3.00
03/17/2005,19:36,1114.25,1114.25,1114.25,1114.25,0,20,20.00
03/17/2005,19:37,1114.25,1114.25,1114.25,1114.25,0,5,5.00
03/17/2005,19:41,1114.25,1114.25,1114.00,1114.00,0,5,5.00
03/17/2005,19:42,1114.00,1114.00,1114.00,1114.00,0,1,1.00
03/17/2005,19:44,1114.00,1114.00,1114.00,1114.00,0,2,2.00
03/17/2005,19:45,1114.00,1114.00,1114.00,1114.00,0,36,36.00
03/17/2005,19:46,1114.25,1114.25,1114.25,1114.25,3,0,3.00
03/17/2005,19:48,1114.00,1114.00,1114.00,1114.00,0,11,11.00
03/17/2005,19:50,1114.00,1114.00,1114.00,1114.00,0,2,2.00
03/17/2005,19:51,1114.00,1114.00,1114.00,1114.00,0,2,2.00
03/17/2005,19:56,1114.25,1114.25,1114.25,1114.25,1,0,1.00
03/17/2005,19:59,1114.00,1114.25,1113.75,1114.25,2,202,204.00
03/17/2005,20:00,1114.00,1114.00,1114.00,1114.00,0,1,1.00
03/17/2005,20:04,1114.00,1114.00,1114.00,1114.00,0,3,3.00
03/17/2005,20:06,1114.00,1114.00,1114.00,1114.00,0,1,1.00
03/17/2005,20:08,1113.75,1113.75,1113.75,1113.75,0,20,20.00
03/17/2005,20:10,1114.00,1114.00,1114.00,1114.00,20,0,20.00
03/17/2005,20:11,1114.00,1114.00,1114.00,1114.00,4,0,4.00
03/17/2005,20:12,1114.00,1114.00,1114.00,1114.00,6,0,6.00
03/17/2005,20:14,1114.00,1114.00,1114.00,1114.00,42,0,42.00
03/17/2005,20:15,1114.00,1114.00,1114.00,1114.00,3,0,3.00
03/17/2005,20:16,1114.00,1114.00,1114.00,1114.00,2,0,2.00
03/17/2005,20:17,1114.00,1114.00,1114.00,1114.00,25,0,25.00
03/17/2005,20:18,1113.75,1113.75,1113.75,1113.75,0,8,8.00
03/17/2005,20:22,1113.75,1113.75,1113.75,1113.75,0,1,1.00
03/17/2005,20:23,1114.00,1114.00,1114.00,1114.00,5,0,5.00
03/17/2005,20:28,1114.00,1114.00,1114.00,1114.00,5,0,5.00
03/17/2005,20:32,1114.00,1114.00,1114.00,1114.00,1,0,1.00
03/17/2005,20:33,1114.00,1114.00,1114.00,1114.00,41,0,41.00
03/17/2005,20:34,1114.00,1114.00,1114.00,1114.00,3,0,3.00
03/17/2005,20:36,1114.00,1114.00,1114.00,1114.00,4,0,4.00
03/17/2005,20:37,1114.25,1114.25,1114.00,1114.00,1,2,3.00
03/17/2005,20:40,1114.00,1114.00,1114.00,1114.00,0,5,5.00
03/17/2005,20:41,1114.00,1114.00,1114.00,1114.00,0,2,2.00
03/17/2005,20:42,1114.00,1114.00,1114.00,1114.00,0,3,3.00
03/17/2005,20:43,1114.00,1114.00,1114.00,1114.00,0,2,2.00
03/17/2005,20:44,1114.25,1114.25,1114.00,1114.00,1,3,4.00
03/17/2005,20:47,1114.00,1114.00,1114.00,1114.00,0,26,26.00
03/17/2005,20:48,1114.00,1114.00,1114.00,1114.00,0,1,1.00
03/17/2005,20:49,1114.00,1114.25,1114.00,1114.25,2,3,5.00
03/17/2005,20:51,1114.00,1114.00,1114.00,1114.00,0,16,16.00
03/17/2005,20:54,1114.00,1114.00,1114.00,1114.00,0,25,25.00
03/17/2005,21:00,1114.00,1114.00,1114.00,1114.00,0,5,5.00
03/17/2005,21:01,1113.75,1113.75,1113.75,1113.75,0,89,89.00
03/17/2005,21:04,1113.50,1113.75,1113.50,1113.50,1,6,7.00
03/17/2005,21:05,1113.50,1113.75,1113.50,1113.75,3,4,7.00
03/17/2005,21:06,1113.75,1113.75,1113.75,1113.75,1,0,1.00
03/17/2005,21:10,1113.50,1113.50,1113.50,1113.50,0,6,6.00
03/17/2005,21:11,1113.50,1113.75,1113.50,1113.75,2,1,3.00
03/17/2005,21:13,1113.50,1113.50,1113.50,1113.50,0,2,2.00
03/17/2005,21:22,1113.75,1113.75,1113.75,1113.75,25,0,25.00
03/17/2005,21:24,1113.75,1113.75,1113.75,1113.75,4,0,4.00
03/17/2005,21:25,1113.75,1113.75,1113.75,1113.75,1,0,1.00
03/17/2005,21:28,1113.50,1113.50,1113.50,1113.50,0,3,3.00
03/17/2005,21:29,1113.75,1113.75,1113.75,1113.75,2,0,2.00
03/17/2005,21:38,1113.75,1113.75,1113.75,1113.75,4,0,4.00
03/17/2005,21:41,1113.50,1113.50,1113.50,1113.50,0,2,2.00
03/17/2005,21:42,1113.50,1113.50,1113.50,1113.50,0,1,1.00
03/17/2005,21:46,1113.75,1113.75,1113.50,1113.50,5,15,20.00
03/17/2005,21:47,1113.50,1113.50,1113.50,1113.50,0,10,10.00
03/17/2005,21:49,1113.50,1113.50,1113.50,1113.50,0,4,4.00
03/17/2005,21:50,1113.50,1113.50,1113.50,1113.50,0,5,5.00
03/17/2005,21:55,1113.50,1113.50,1113.50,1113.50,0,50,50.00
03/17/2005,22:00,1113.75,1113.75,1113.75,1113.75,5,0,5.00
03/17/2005,22:01,1113.75,1113.75,1113.75,1113.75,16,0,16.00
03/17/2005,22:03,1113.75,1113.75,1113.75,1113.75,2,0,2.00
03/17/2005,22:05,1113.75,1113.75,1113.75,1113.75,28,0,28.00
03/17/2005,22:06,1113.75,1113.75,1113.75,1113.75,1,0,1.00
03/17/2005,22:07,1113.75,1113.75,1113.75,1113.75,2,0,2.00
03/17/2005,22:10,1113.75,1113.75,1113.75,1113.75,10,0,10.00
03/17/2005,22:11,1113.75,1113.75,1113.75,1113.75,4,0,4.00
03/17/2005,22:21,1113.75,1113.75,1113.75,1113.75,1,0,1.00
03/17/2005,22:22,1113.75,1113.75,1113.75,1113.75,1,0,1.00
03/17/2005,22:26,1113.75,1113.75,1113.75,1113.75,1,0,1.00
03/17/2005,22:28,1113.75,1113.75,1113.75,1113.75,1,0,1.00
03/17/2005,22:30,1113.75,1113.75,1113.75,1113.75,26,0,26.00
03/17/2005,22:31,1114.00,1114.00,1113.75,1113.75,2,1,3.00
03/17/2005,22:33,1113.75,1113.75,1113.75,1113.75,0,1,1.00
03/17/2005,22:36,1113.75,1113.75,1113.75,1113.75,0,7,7.00
03/17/2005,22:46,1114.00,1114.00,1114.00,1114.00,1,0,1.00
03/17/2005,22:47,1113.75,1113.75,1113.75,1113.75,0,19,19.00
03/17/2005,22:48,1113.50,1113.50,1113.50,1113.50,0,50,50.00
03/17/2005,22:49,1113.50,1113.50,1113.50,1113.50,0,10,10.00
03/17/2005,22:51,1113.50,1113.50,1113.50,1113.50,0,91,91.00
03/17/2005,22:52,1113.50,1113.75,1113.50,1113.75,2,10,12.00
03/17/2005,22:53,1113.50,1113.50,1113.50,1113.50,0,19,19.00
03/17/2005,22:54,1113.50,1113.50,1113.50,1113.50,0,99,99.00
03/17/2005,23:00,1113.25,1113.25,1113.25,1113.25,0,125,125.00
03/17/2005,23:01,1113.25,1113.25,1113.25,1113.25,0,15,15.00
03/17/2005,23:04,1113.25,1113.25,1113.25,1113.25,0,2,2.00
03/17/2005,23:07,1113.50,1113.50,1113.50,1113.50,15,0,15.00
03/17/2005,23:13,1113.50,1113.50,1113.50,1113.50,1,0,1.00
03/17/2005,23:19,1113.25,1113.25,1113.25,1113.25,0,109,109.00
03/17/2005,23:20,1113.00,1113.00,1112.75,1113.00,2,82,84.00
03/17/2005,23:21,1113.00,1113.00,1112.75,1112.75,10,149,159.00
03/17/2005,23:22,1112.75,1113.25,1112.75,1113.25,1,15,16.00
03/17/2005,23:25,1113.00,1113.00,1113.00,1113.00,0,2,2.00
03/17/2005,23:26,1113.25,1113.25,1113.25,1113.25,24,0,24.00
03/17/2005,23:28,1113.25,1113.25,1113.25,1113.25,3,0,3.00
03/17/2005,23:29,1113.00,1113.00,1113.00,1113.00,0,3,3.00
03/17/2005,23:37,1113.00,1113.00,1113.00,1113.00,0,2,2.00
03/17/2005,23:40,1113.25,1113.25,1113.25,1113.25,2,0,2.00
03/17/2005,23:55,1113.00,1113.00,1113.00,1113.00,0,2,2.00
03/17/2005,23:56,1113.00,1113.00,1113.00,1113.00,0,1,1.00
03/17/2005,23:58,1113.25,1113.25,1113.25,1113.25,11,0,11.00
03/18/2005,00:01,1113.25,1113.25,1113.25,1113.25,7,0,7.00
03/18/2005,00:04,1113.25,1113.25,1113.25,1113.25,4,0,4.00
03/18/2005,00:06,1113.25,1113.25,1113.25,1113.25,2,0,2.00
03/18/2005,00:07,1113.25,1113.25,1113.25,1113.25,1,0,1.00
03/18/2005,00:09,1113.50,1113.50,1113.50,1113.50,1,0,1.00
03/18/2005,00:10,1113.25,1113.25,1113.25,1113.25,0,4,4.00
03/18/2005,00:15,1113.25,1113.25,1113.25,1113.25,0,11,11.00
03/18/2005,00:16,1113.00,1113.00,1113.00,1113.00,0,1,1.00
03/18/2005,00:26,1113.25,1113.25,1113.25,1113.25,1,0,1.00
03/18/2005,00:27,1113.25,1113.25,1113.25,1113.25,1,0,1.00
03/18/2005,00:32,1113.25,1113.25,1113.00,1113.00,1,3,4.00
03/18/2005,00:33,1113.00,1113.00,1113.00,1113.00,0,4,4.00
03/18/2005,00:35,1113.25,1113.25,1113.25,1113.25,12,0,12.00
03/18/2005,00:36,1113.25,1113.25,1113.25,1113.25,1,0,1.00
03/18/2005,00:38,1113.25,1113.25,1113.25,1113.25,1,0,1.00
03/18/2005,00:39,1113.25,1113.25,1113.25,1113.25,2,0,2.00
03/18/2005,00:40,1113.50,1113.50,1113.50,1113.50,71,0,71.00
03/18/2005,00:41,1113.50,1113.50,1113.50,1113.50,4,0,4.00
03/18/2005,00:45,1113.75,1113.75,1113.75,1113.75,15,0,15.00
03/18/2005,00:46,1113.75,1113.75,1113.75,1113.75,1,0,1.00
03/18/2005,00:47,1113.75,1114.50,1113.75,1114.25,296,98,394.00
03/18/2005,00:48,1114.25,1114.25,1114.00,1114.25,10,7,17.00
03/18/2005,00:49,1114.25,1114.25,1114.25,1114.25,4,0,4.00
03/18/2005,00:50,1114.25,1114.25,1114.25,1114.25,1,0,1.00
03/18/2005,00:52,1114.00,1114.00,1114.00,1114.00,0,49,49.00
03/18/2005,00:53,1114.25,1114.25,1114.25,1114.25,46,0,46.00
03/18/2005,00:54,1114.25,1114.25,1114.25,1114.25,1,0,1.00
03/18/2005,00:58,1114.25,1114.25,1114.25,1114.25,1,0,1.00
03/18/2005,00:59,1114.00,1114.25,1114.00,1114.25,3,10,13.00
03/18/2005,01:02,1114.25,1114.25,1114.00,1114.00,22,2,24.00
03/18/2005,01:03,1114.25,1114.50,1114.25,1114.50,4,0,4.00
03/18/2005,01:04,1114.25,1114.25,1114.25,1114.25,0,9,9.00
03/18/2005,01:05,1114.25,1114.25,1114.25,1114.25,0,6,6.00
03/18/2005,01:10,1114.25,1114.25,1114.25,1114.25,0,14,14.00
03/18/2005,01:11,1114.25,1114.25,1114.25,1114.25,0,1,1.00
03/18/2005,01:12,1114.25,1114.25,1114.25,1114.25,0,87,87.00
03/18/2005,01:14,1114.50,1114.50,1114.50,1114.50,1,0,1.00
03/18/2005,01:15,1114.50,1114.50,1114.50,1114.50,20,0,20.00
03/18/2005,01:18,1114.25,1114.25,1114.00,1114.25,10,185,195.00
03/18/2005,01:19,1114.25,1114.50,1114.25,1114.50,16,0,16.00
03/18/2005,01:23,1114.00,1114.00,1114.00,1114.00,0,1,1.00
03/18/2005,01:26,1114.00,1114.25,1114.00,1114.25,2,1,3.00
03/18/2005,01:29,1114.25,1114.25,1114.25,1114.25,1,0,1.00
03/18/2005,01:31,1114.00,1114.00,1114.00,1114.00,0,7,7.00
03/18/2005,01:33,1114.00,1114.00,1114.00,1114.00,0,1,1.00
03/18/2005,01:35,1114.25,1114.25,1114.25,1114.25,4,0,4.00
03/18/2005,01:36,1114.00,1114.25,1114.00,1114.25,20,1,21.00
03/18/2005,01:37,1114.25,1114.25,1114.25,1114.25,15,0,15.00
03/18/2005,01:41,1114.00,1114.00,1114.00,1114.00,0,10,10.00
03/18/2005,01:42,1114.00,1114.00,1114.00,1114.00,0,124,124.00
03/18/2005,01:43,1114.00,1114.00,1114.00,1114.00,0,78,78.00
03/18/2005,01:44,1114.00,1114.00,1114.00,1114.00,0,13,13.00
03/18/2005,01:45,1114.00,1114.00,1114.00,1114.00,0,139,139.00
03/18/2005,01:46,1114.00,1114.00,1114.00,1114.00,0,15,15.00
03/18/2005,01:47,1114.25,1114.25,1114.25,1114.25,1,0,1.00
03/18/2005,01:51,1114.00,1114.00,1114.00,1114.00,0,35,35.00
03/18/2005,01:52,1114.00,1114.00,1114.00,1114.00,0,38,38.00
03/18/2005,01:54,1114.00,1114.25,1114.00,1114.00,1,31,32.00
03/18/2005,01:55,1113.75,1113.75,1113.75,1113.75,0,111,111.00
03/18/2005,01:58,1114.00,1114.00,1114.00,1114.00,10,0,10.00
03/18/2005,02:00,1113.75,1113.75,1113.75,1113.75,0,3,3.00
03/18/2005,02:01,1113.75,1114.25,1113.75,1114.25,167,42,209.00
03/18/2005,02:02,1114.25,1114.25,1114.00,1114.25,162,2,164.00
03/18/2005,02:03,1114.25,1114.50,1114.25,1114.50,15,0,15.00
03/18/2005,02:04,1114.50,1114.75,1114.50,1114.75,284,0,284.00
03/18/2005,02:05,1114.50,1114.50,1114.50,1114.50,0,35,35.00
03/18/2005,02:06,1114.50,1114.50,1114.50,1114.50,0,191,191.00
03/18/2005,02:07,1114.50,1114.50,1114.25,1114.25,0,11,11.00
03/18/2005,02:08,1114.25,1114.50,1114.25,1114.25,2,7,9.00
03/18/2005,02:09,1114.25,1114.50,1114.25,1114.25,101,8,109.00
03/18/2005,02:10,1114.25,1114.25,1114.25,1114.25,0,2,2.00
03/18/2005,02:11,1114.25,1114.50,1114.25,1114.50,56,3,59.00
03/18/2005,02:12,1114.50,1114.50,1114.50,1114.50,40,0,40.00
03/18/2005,02:14,1114.75,1114.75,1114.50,1114.50,1,1,2.00
03/18/2005,02:15,1114.50,1114.50,1114.50,1114.50,0,1,1.00
03/18/2005,02:16,1114.75,1114.75,1114.50,1114.50,23,3,26.00
03/18/2005,02:17,1114.50,1114.50,1114.50,1114.50,0,187,187.00
03/18/2005,02:18,1114.75,1114.75,1114.50,1114.50,42,4,46.00
03/18/2005,02:19,1114.75,1114.75,1114.50,1114.75,371,1,372.00
03/18/2005,02:20,1115.00,1115.00,1114.75,1115.00,29,20,49.00
03/18/2005,02:21,1115.00,1115.25,1115.00,1115.00,343,4,347.00
03/18/2005,02:22,1115.00,1115.25,1115.00,1115.00,1,53,54.00
03/18/2005,02:23,1115.25,1115.25,1115.00,1115.00,5,26,31.00
03/18/2005,02:24,1115.00,1115.25,1115.00,1115.25,1,2,3.00
03/18/2005,02:25,1115.00,1115.25,1115.00,1115.00,1,7,8.00
03/18/2005,02:26,1115.00,1115.25,1115.00,1115.25,173,55,228.00
03/18/2005,02:27,1115.25,1115.50,1115.00,1115.00,253,96,349.00
03/18/2005,02:28,1115.25,1115.25,1115.25,1115.25,105,0,105.00
03/18/2005,02:29,1115.00,1115.50,1115.00,1115.25,17,34,51.00
03/18/2005,02:30,1115.25,1115.25,1115.25,1115.25,0,25,25.00
03/18/2005,02:31,1115.25,1115.25,1115.25,1115.25,0,29,29.00
03/18/2005,02:33,1115.25,1115.50,1115.25,1115.25,24,45,69.00
03/18/2005,02:34,1115.25,1115.25,1115.25,1115.25,0,59,59.00
03/18/2005,02:36,1115.25,1115.50,1115.25,1115.50,161,2,163.00
03/18/2005,02:37,1115.50,1115.50,1115.50,1115.50,1,0,1.00
03/18/2005,02:38,1115.25,1115.50,1115.25,1115.25,232,34,266.00
03/18/2005,02:39,1115.00,1115.25,1114.75,1114.75,3,49,52.00
03/18/2005,02:40,1114.75,1114.75,1114.75,1114.75,0,100,100.00
03/18/2005,02:41,1114.75,1114.75,1114.50,1114.75,9,3,12.00
03/18/2005,02:42,1114.75,1114.75,1114.75,1114.75,4,0,4.00
03/18/2005,02:43,1114.75,1114.75,1114.75,1114.75,18,0,18.00
03/18/2005,02:44,1114.75,1114.75,1114.75,1114.75,21,0,21.00
03/18/2005,02:45,1114.75,1114.75,1114.75,1114.75,11,0,11.00
03/18/2005,02:46,1114.75,1114.75,1114.75,1114.75,10,0,10.00
03/18/2005,02:47,1114.50,1114.50,1114.50,1114.50,0,1,1.00
03/18/2005,02:49,1114.75,1114.75,1114.50,1114.75,6,1,7.00
03/18/2005,02:50,1114.75,1114.75,1114.75,1114.75,1,0,1.00
03/18/2005,02:51,1114.75,1114.75,1114.75,1114.75,15,0,15.00
03/18/2005,02:52,1114.75,1114.75,1114.75,1114.75,1,0,1.00
03/18/2005,02:54,1114.75,1115.00,1114.75,1114.75,23,45,68.00
03/18/2005,02:56,1114.50,1114.50,1114.50,1114.50,0,97,97.00
03/18/2005,02:57,1114.50,1114.50,1114.25,1114.25,0,58,58.00
03/18/2005,02:58,1114.25,1114.25,1114.25,1114.25,0,3,3.00
03/18/2005,03:00,1114.25,1114.25,1114.25,1114.25,0,1,1.00
03/18/2005,03:01,1114.25,1114.25,1114.00,1114.25,2,44,46.00
03/18/2005,03:02,1114.25,1114.25,1114.25,1114.25,23,0,23.00
03/18/2005,03:03,1114.25,1114.25,1114.25,1114.25,1,0,1.00
03/18/2005,03:04,1114.25,1114.25,1114.25,1114.25,12,0,12.00
03/18/2005,03:05,1114.25,1114.25,1114.25,1114.25,10,0,10.00
03/18/2005,03:06,1114.50,1114.50,1114.50,1114.50,1,0,1.00
03/18/2005,03:07,1114.50,1114.50,1114.50,1114.50,2,0,2.00
03/18/2005,03:08,1114.25,1114.25,1114.25,1114.25,0,6,6.00
03/18/2005,03:09,1114.25,1114.50,1114.25,1114.25,1,2,3.00
03/18/2005,03:10,1114.25,1114.25,1114.00,1114.25,82,29,111.00
03/18/2005,03:11,1114.25,1114.25,1114.25,1114.25,11,0,11.00
03/18/2005,03:12,1114.25,1114.25,1114.00,1114.00,2,2,4.00
03/18/2005,03:13,1114.25,1114.25,1114.25,1114.25,15,0,15.00
03/18/2005,03:14,1114.00,1114.00,1114.00,1114.00,0,1,1.00
03/18/2005,03:15,1114.00,1114.00,1114.00,1114.00,0,44,44.00
03/18/2005,03:16,1114.25,1114.25,1114.25,1114.25,52,0,52.00
03/18/2005,03:17,1114.50,1114.50,1114.50,1114.50,1,0,1.00
03/18/2005,03:18,1114.25,1114.25,1114.25,1114.25,0,76,76.00
03/18/2005,03:19,1114.25,1114.25,1114.25,1114.25,0,5,5.00
03/18/2005,03:21,1114.00,1114.00,1114.00,1114.00,0,3,3.00
03/18/2005,03:22,1114.25,1114.25,1114.25,1114.25,1,0,1.00
03/18/2005,03:26,1114.00,1114.00,1114.00,1114.00,0,37,37.00
03/18/2005,03:27,1114.00,1114.00,1114.00,1114.00,0,31,31.00
03/18/2005,03:28,1113.75,1113.75,1113.75,1113.75,0,3,3.00
03/18/2005,03:30,1113.75,1113.75,1113.75,1113.75,0,116,116.00
03/18/2005,03:31,1113.50,1113.75,1113.50,1113.75,25,41,66.00
03/18/2005,03:32,1113.75,1113.75,1113.75,1113.75,10,0,10.00
03/18/2005,03:35,1113.75,1113.75,1113.75,1113.75,1,0,1.00
03/18/2005,03:37,1113.75,1114.00,1113.75,1114.00,95,0,95.00
03/18/2005,03:38,1114.00,1114.00,1114.00,1114.00,1,0,1.00
03/18/2005,03:40,1114.00,1114.25,1114.00,1114.00,57,9,66.00
03/18/2005,03:41,1114.00,1114.00,1114.00,1114.00,0,3,3.00
03/18/2005,03:43,1114.00,1114.25,1114.00,1114.25,1,9,10.00
03/18/2005,03:45,1114.00,1114.00,1114.00,1114.00,0,8,8.00
03/18/2005,03:46,1114.00,1114.00,1114.00,1114.00,0,11,11.00
03/18/2005,03:47,1114.00,1114.00,1114.00,1114.00,0,37,37.00
03/18/2005,03:48,1114.00,1114.00,1114.00,1114.00,0,8,8.00
03/18/2005,03:50,1114.00,1114.00,1114.00,1114.00,0,11,11.00
03/18/2005,03:51,1114.00,1114.00,1114.00,1114.00,0,25,25.00
03/18/2005,03:52,1114.00,1114.00,1114.00,1114.00,0,11,11.00
03/18/2005,03:55,1114.00,1114.00,1114.00,1114.00,0,4,4.00
03/18/2005,03:56,1114.00,1114.00,1114.00,1114.00,0,1,1.00
03/18/2005,03:57,1113.75,1113.75,1113.75,1113.75,0,2,2.00
03/18/2005,03:58,1113.75,1113.75,1113.75,1113.75,0,7,7.00
03/18/2005,03:59,1113.50,1113.50,1113.50,1113.50,0,30,30.00
03/18/2005,04:00,1113.50,1113.50,1113.25,1113.50,6,81,87.00
03/18/2005,04:01,1113.50,1113.50,1113.25,1113.25,102,155,257.00
03/18/2005,04:02,1113.25,1113.25,1113.00,1113.25,7,6,13.00
03/18/2005,04:03,1113.25,1113.25,1113.25,1113.25,5,0,5.00
03/18/2005,04:04,1113.25,1113.25,1113.25,1113.25,11,0,11.00
03/18/2005,04:05,1113.25,1113.25,1113.25,1113.25,10,0,10.00
03/18/2005,04:06,1113.50,1113.75,1113.50,1113.75,211,0,211.00
03/18/2005,04:07,1113.75,1114.00,1113.75,1113.75,2,1,3.00
03/18/2005,04:08,1113.75,1113.75,1113.75,1113.75,0,50,50.00
03/18/2005,04:09,1113.75,1113.75,1113.75,1113.75,0,1,1.00
03/18/2005,04:10,1113.75,1113.75,1113.75,1113.75,0,8,8.00
03/18/2005,04:11,1113.75,1113.75,1113.75,1113.75,0,6,6.00
03/18/2005,04:12,1113.75,1113.75,1113.75,1113.75,0,15,15.00
03/18/2005,04:13,1113.75,1114.00,1113.75,1114.00,1,4,5.00
03/18/2005,04:14,1113.75,1113.75,1113.75,1113.75,0,1,1.00
03/18/2005,04:15,1114.00,1114.25,1114.00,1114.00,245,20,265.00
03/18/2005,04:16,1114.25,1114.25,1114.00,1114.25,55,15,70.00
03/18/2005,04:17,1114.25,1114.50,1114.25,1114.25,122,2,124.00
03/18/2005,04:18,1114.25,1114.25,1114.00,1114.00,0,51,51.00
03/18/2005,04:19,1114.00,1114.00,1114.00,1114.00,0,47,47.00
03/18/2005,04:21,1114.00,1114.00,1114.00,1114.00,0,1,1.00
03/18/2005,04:23,1114.00,1114.00,1114.00,1114.00,0,2,2.00
03/18/2005,04:24,1114.25,1114.25,1114.25,1114.25,4,0,4.00
03/18/2005,04:25,1114.25,1114.25,1114.25,1114.25,5,0,5.00
03/18/2005,04:26,1114.00,1114.00,1114.00,1114.00,0,50,50.00
03/18/2005,04:27,1114.00,1114.25,1114.00,1114.25,80,27,107.00
03/18/2005,04:28,1114.00,1114.00,1114.00,1114.00,0,25,25.00
03/18/2005,04:29,1114.00,1114.00,1114.00,1114.00,0,15,15.00
03/18/2005,04:30,1114.00,1114.00,1114.00,1114.00,0,17,17.00
03/18/2005,04:32,1114.00,1114.00,1114.00,1114.00,0,5,5.00
03/18/2005,04:36,1113.75,1113.75,1113.75,1113.75,0,1,1.00
03/18/2005,04:38,1114.00,1114.00,1114.00,1114.00,24,0,24.00
03/18/2005,04:39,1114.00,1114.00,1114.00,1114.00,2,0,2.00
03/18/2005,04:40,1114.00,1114.00,1114.00,1114.00,2,0,2.00
03/18/2005,04:42,1114.00,1114.00,1114.00,1114.00,25,0,25.00
03/18/2005,04:45,1114.00,1114.00,1114.00,1114.00,36,0,36.00
03/18/2005,04:46,1114.00,1114.25,1114.00,1114.00,10,1,11.00
03/18/2005,04:48,1114.25,1114.25,1114.25,1114.25,101,0,101.00
03/18/2005,04:49,1114.25,1114.50,1114.25,1114.25,224,6,230.00
03/18/2005,04:50,1114.25,1114.25,1113.75,1114.00,21,161,182.00
03/18/2005,04:51,1114.00,1114.00,1114.00,1114.00,34,0,34.00
03/18/2005,04:52,1114.25,1114.25,1114.25,1114.25,89,0,89.00
03/18/2005,04:53,1114.25,1114.50,1114.25,1114.50,70,0,70.00
03/18/2005,04:54,1114.50,1114.50,1114.50,1114.50,101,0,101.00
03/18/2005,04:55,1114.50,1114.50,1114.50,1114.50,6,0,6.00
03/18/2005,04:56,1114.25,1114.25,1114.25,1114.25,0,4,4.00
03/18/2005,04:58,1114.50,1114.50,1114.50,1114.50,2,0,2.00
03/18/2005,04:59,1114.50,1114.50,1114.50,1114.50,7,0,7.00
03/18/2005,05:00,1114.50,1114.50,1114.50,1114.50,12,0,12.00
03/18/2005,05:01,1114.50,1114.50,1114.25,1114.25,23,84,107.00
03/18/2005,05:02,1114.50,1114.50,1114.25,1114.25,43,58,101.00
03/18/2005,05:03,1114.25,1114.25,1114.25,1114.25,0,1,1.00
03/18/2005,05:04,1114.00,1114.00,1114.00,1114.00,0,53,53.00
03/18/2005,05:05,1114.00,1114.00,1114.00,1114.00,0,56,56.00
03/18/2005,05:06,1114.25,1114.25,1114.25,1114.25,8,0,8.00
03/18/2005,05:08,1114.25,1114.25,1114.25,1114.25,162,0,162.00
03/18/2005,05:10,1114.25,1114.25,1114.25,1114.25,132,0,132.00
03/18/2005,05:11,1114.25,1114.25,1114.25,1114.25,2,0,2.00
03/18/2005,05:14,1114.25,1114.25,1114.00,1114.25,11,6,17.00
03/18/2005,05:15,1114.25,1114.25,1114.25,1114.25,3,0,3.00
03/18/2005,05:16,1114.50,1114.75,1114.50,1114.75,133,0,133.00
03/18/2005,05:17,1114.75,1114.75,1114.75,1114.75,73,0,73.00
03/18/2005,05:18,1114.75,1115.00,1114.75,1114.75,18,2,20.00
03/18/2005,05:19,1114.50,1114.50,1114.50,1114.50,0,19,19.00
03/18/2005,05:20,1114.50,1114.75,1114.50,1114.75,1,10,11.00
03/18/2005,05:21,1114.50,1114.50,1114.50,1114.50,0,10,10.00
03/18/2005,05:22,1114.50,1114.50,1114.50,1114.50,0,3,3.00
03/18/2005,05:25,1114.50,1114.50,1114.50,1114.50,0,6,6.00
03/18/2005,05:26,1114.75,1114.75,1114.75,1114.75,41,0,41.00
03/18/2005,05:27,1114.75,1114.75,1114.75,1114.75,176,0,176.00
03/18/2005,05:28,1115.00,1115.00,1115.00,1115.00,5,0,5.00
03/18/2005,05:30,1114.75,1114.75,1114.75,1114.75,0,6,6.00
03/18/2005,05:32,1115.00,1115.00,1114.75,1114.75,1,4,5.00
03/18/2005,05:33,1114.75,1114.75,1114.75,1114.75,0,62,62.00
03/18/2005,05:34,1114.75,1114.75,1114.75,1114.75,0,25,25.00
03/18/2005,05:36,1114.75,1114.75,1114.75,1114.75,0,1,1.00
03/18/2005,05:37,1114.50,1114.50,1114.50,1114.50,0,6,6.00
03/18/2005,05:38,1114.50,1114.50,1114.50,1114.50,0,41,41.00
03/18/2005,05:39,1114.50,1114.50,1114.50,1114.50,0,10,10.00
03/18/2005,05:40,1114.75,1114.75,1114.75,1114.75,21,0,21.00
03/18/2005,05:41,1115.00,1115.00,1114.75,1114.75,1,11,12.00
03/18/2005,05:42,1114.50,1114.75,1114.50,1114.50,1,44,45.00
03/18/2005,05:43,1114.50,1114.50,1114.25,1114.25,0,54,54.00
03/18/2005,05:44,1114.50,1114.50,1114.25,1114.25,1,50,51.00
03/18/2005,05:46,1114.50,1114.50,1114.50,1114.50,23,0,23.00
03/18/2005,05:47,1114.50,1114.50,1114.50,1114.50,3,0,3.00
03/18/2005,05:48,1114.50,1114.75,1114.50,1114.75,166,0,166.00
03/18/2005,05:49,1114.75,1114.75,1114.50,1114.50,7,61,68.00
03/18/2005,05:50,1114.50,1114.50,1114.50,1114.50,0,24,24.00
03/18/2005,05:51,1114.50,1114.50,1114.50,1114.50,0,2,2.00
03/18/2005,05:52,1114.50,1114.50,1114.50,1114.50,0,6,6.00
03/18/2005,05:53,1114.50,1114.75,1114.50,1114.50,1,97,98.00
03/18/2005,05:54,1114.50,1114.75,1114.50,1114.50,50,105,155.00
03/18/2005,05:55,1114.50,1114.50,1114.50,1114.50,0,4,4.00
03/18/2005,05:56,1114.50,1114.75,1114.50,1114.50,21,230,251.00
03/18/2005,05:57,1114.25,1114.25,1114.25,1114.25,0,181,181.00
03/18/2005,05:59,1114.50,1114.75,1114.50,1114.50,9,5,14.00
03/18/2005,06:00,1114.50,1114.50,1114.50,1114.50,0,7,7.00
03/18/2005,06:01,1114.50,1114.50,1114.50,1114.50,0,1,1.00
03/18/2005,06:02,1114.50,1114.50,1114.50,1114.50,0,10,10.00
03/18/2005,06:03,1114.50,1114.50,1114.50,1114.50,0,1,1.00
03/18/2005,06:04,1114.50,1114.50,1114.50,1114.50,0,1,1.00
03/18/2005,06:05,1114.50,1114.50,1114.50,1114.50,0,16,16.00
03/18/2005,06:06,1114.50,1114.50,1114.50,1114.50,0,5,5.00
03/18/2005,06:07,1114.50,1114.50,1114.25,1114.50,2,36,38.00
03/18/2005,06:08,1114.25,1114.50,1114.25,1114.25,1,84,85.00
03/18/2005,06:09,1114.25,1114.25,1114.25,1114.25,0,1,1.00
03/18/2005,06:10,1114.25,1114.25,1114.25,1114.25,0,231,231.00
03/18/2005,06:11,1114.25,1114.25,1114.25,1114.25,0,60,60.00
03/18/2005,06:12,1114.25,1114.25,1114.25,1114.25,0,1,1.00
03/18/2005,06:14,1114.00,1114.00,1114.00,1114.00,0,50,50.00
03/18/2005,06:15,1114.25,1114.25,1114.25,1114.25,53,0,53.00
03/18/2005,06:16,1114.25,1114.25,1114.25,1114.25,2,0,2.00
03/18/2005,06:17,1114.25,1114.25,1114.00,1114.25,10,100,110.00
03/18/2005,06:18,1114.25,1114.25,1114.25,1114.25,3,0,3.00
03/18/2005,06:20,1114.25,1114.25,1114.25,1114.25,35,0,35.00
03/18/2005,06:21,1114.25,1114.25,1114.25,1114.25,5,0,5.00
03/18/2005,06:22,1114.25,1114.50,1114.25,1114.50,23,13,36.00
03/18/2005,06:23,1114.50,1114.50,1114.00,1114.00,34,91,125.00
03/18/2005,06:24,1114.25,1114.25,1114.25,1114.25,1,0,1.00
03/18/2005,06:25,1114.00,1114.25,1114.00,1114.25,3,6,9.00
03/18/2005,06:26,1114.25,1114.25,1114.25,1114.25,3,0,3.00
03/18/2005,06:27,1114.25,1114.25,1114.25,1114.25,1,0,1.00
03/18/2005,06:29,1114.00,1114.25,1113.75,1114.00,7,186,193.00
03/18/2005,06:30,1114.00,1114.00,1113.75,1114.00,111,2,113.00
03/18/2005,06:31,1114.00,1114.00,1113.75,1113.75,12,1,13.00
03/18/2005,06:32,1114.00,1114.00,1114.00,1114.00,23,0,23.00
03/18/2005,06:33,1114.25,1114.25,1114.25,1114.25,143,0,143.00
03/18/2005,06:34,1114.25,1114.25,1114.25,1114.25,6,0,6.00
03/18/2005,06:35,1114.25,1114.50,1114.25,1114.25,132,15,147.00
03/18/2005,06:36,1114.50,1114.50,1114.25,1114.25,38,15,53.00
03/18/2005,06:37,1114.50,1114.50,1114.25,1114.50,17,13,30.00
03/18/2005,06:38,1114.50,1114.50,1114.50,1114.50,2,0,2.00
03/18/2005,06:39,1114.50,1114.50,1114.50,1114.50,11,0,11.00
03/18/2005,06:40,1114.50,1114.50,1114.50,1114.50,5,0,5.00
03/18/2005,06:43,1114.25,1114.25,1114.25,1114.25,0,20,20.00
03/18/2005,06:45,1114.50,1114.50,1114.50,1114.50,164,0,164.00
03/18/2005,06:46,1114.50,1114.75,1114.50,1114.75,48,0,48.00
03/18/2005,06:47,1114.50,1114.75,1114.50,1114.75,53,3,56.00
03/18/2005,06:48,1114.75,1115.25,1114.75,1115.00,488,120,608.00
03/18/2005,06:49,1115.00,1115.25,1115.00,1115.25,33,21,54.00
03/18/2005,06:50,1115.25,1115.25,1114.75,1115.00,63,59,122.00
03/18/2005,06:51,1115.00,1115.25,1115.00,1115.00,18,18,36.00
03/18/2005,06:52,1115.00,1115.25,1115.00,1115.25,35,1,36.00
03/18/2005,06:53,1115.00,1115.00,1115.00,1115.00,0,75,75.00
03/18/2005,06:54,1115.00,1115.00,1115.00,1115.00,0,72,72.00
03/18/2005,06:55,1115.00,1115.00,1114.75,1114.75,0,219,219.00
03/18/2005,06:56,1114.75,1114.75,1114.25,1114.25,25,380,405.00
03/18/2005,06:57,1114.25,1114.25,1114.25,1114.25,0,145,145.00
03/18/2005,06:58,1114.25,1114.50,1114.00,1114.25,45,346,391.00
03/18/2005,06:59,1114.00,1114.25,1114.00,1114.25,154,6,160.00
03/18/2005,07:00,1114.25,1114.25,1114.25,1114.25,66,0,66.00
03/18/2005,07:01,1114.25,1114.50,1114.25,1114.25,152,20,172.00
03/18/2005,07:02,1114.25,1114.50,1114.25,1114.50,222,51,273.00
03/18/2005,07:03,1114.25,1114.50,1114.25,1114.50,3,3,6.00
03/18/2005,07:04,1114.25,1114.75,1114.25,1114.75,563,2,565.00
03/18/2005,07:05,1114.50,1114.75,1114.50,1114.50,128,489,617.00
03/18/2005,07:06,1114.25,1114.25,1114.25,1114.25,0,3,3.00
03/18/2005,07:07,1114.50,1114.50,1114.25,1114.25,5,5,10.00
03/18/2005,07:08,1114.50,1114.50,1114.25,1114.25,51,117,168.00
03/18/2005,07:09,1114.25,1114.25,1114.00,1114.00,0,358,358.00
03/18/2005,07:10,1114.25,1114.25,1114.25,1114.25,62,0,62.00
03/18/2005,07:11,1114.25,1114.50,1114.25,1114.25,291,100,391.00
03/18/2005,07:12,1114.50,1114.50,1114.25,1114.25,2,108,110.00
03/18/2005,07:13,1114.00,1114.25,1114.00,1114.25,93,201,294.00
03/18/2005,07:14,1114.25,1114.25,1114.00,1114.25,21,2,23.00
03/18/2005,07:15,1114.25,1114.25,1114.00,1114.00,2,590,592.00
03/18/2005,07:16,1114.00,1114.25,1114.00,1114.00,31,249,280.00
03/18/2005,07:17,1114.25,1114.25,1114.25,1114.25,21,0,21.00
03/18/2005,07:18,1114.25,1114.25,1114.25,1114.25,50,0,50.00
03/18/2005,07:19,1114.25,1114.25,1114.00,1114.25,35,1,36.00
03/18/2005,07:20,1114.25,1114.25,1114.00,1114.00,5,305,310.00
03/18/2005,07:21,1114.00,1114.00,1114.00,1114.00,0,141,141.00
03/18/2005,07:22,1114.00,1114.00,1114.00,1114.00,0,121,121.00
03/18/2005,07:23,1114.25,1114.25,1114.00,1114.00,1,60,61.00
03/18/2005,07:24,1114.00,1114.00,1114.00,1114.00,0,138,138.00
03/18/2005,07:25,1114.25,1114.25,1114.25,1114.25,148,0,148.00
03/18/2005,07:26,1114.50,1114.50,1114.50,1114.50,7,0,7.00
03/18/2005,07:28,1114.25,1114.50,1114.25,1114.50,22,53,75.00
03/18/2005,07:29,1114.25,1114.25,1114.25,1114.25,0,10,10.00
03/18/2005,07:30,1114.25,1114.25,1114.25,1114.25,0,148,148.00
03/18/2005,07:31,1114.25,1114.25,1114.00,1114.00,2,287,289.00
03/18/2005,07:32,1114.00,1114.25,1113.75,1113.75,1,89,90.00
03/18/2005,07:33,1114.00,1114.00,1113.75,1114.00,104,3,107.00
03/18/2005,07:34,1114.25,1114.25,1114.00,1114.00,4,83,87.00
03/18/2005,07:35,1114.00,1114.00,1113.75,1114.00,1,45,46.00
03/18/2005,07:36,1114.00,1114.25,1113.75,1113.75,272,202,474.00
03/18/2005,07:37,1113.75,1114.00,1113.75,1114.00,67,19,86.00
03/18/2005,07:38,1114.00,1114.50,1114.00,1114.50,166,1,167.00
03/18/2005,07:39,1114.25,1114.25,1114.25,1114.25,0,226,226.00
03/18/2005,07:40,1114.25,1114.25,1114.00,1114.00,1,237,238.00
03/18/2005,07:41,1114.00,1114.00,1114.00,1114.00,0,29,29.00
03/18/2005,07:42,1114.00,1114.00,1113.75,1114.00,3,155,158.00
03/18/2005,07:43,1114.00,1114.00,1113.75,1113.75,35,34,69.00
03/18/2005,07:44,1113.75,1113.75,1113.50,1113.50,0,289,289.00
03/18/2005,07:45,1113.50,1113.75,1113.50,1113.50,112,14,126.00
03/18/2005,07:46,1113.50,1113.50,1113.25,1113.50,81,157,238.00
03/18/2005,07:47,1113.50,1113.75,1113.50,1113.75,146,0,146.00
03/18/2005,07:48,1113.75,1114.00,1113.75,1114.00,206,4,210.00
03/18/2005,07:49,1114.00,1114.00,1113.75,1113.75,158,2,160.00
03/18/2005,07:50,1113.75,1113.75,1113.75,1113.75,0,8,8.00
03/18/2005,07:51,1113.75,1114.00,1113.75,1113.75,11,5,16.00
03/18/2005,07:52,1113.75,1114.00,1113.75,1113.75,104,127,231.00
03/18/2005,07:53,1113.75,1114.00,1113.50,1113.50,50,145,195.00
03/18/2005,07:54,1113.50,1113.75,1113.50,1113.75,26,1,27.00
03/18/2005,07:55,1113.75,1113.75,1113.75,1113.75,79,0,79.00
03/18/2005,07:56,1113.75,1113.75,1113.50,1113.50,20,29,49.00
03/18/2005,07:57,1113.75,1113.75,1113.50,1113.75,398,30,428.00
03/18/2005,07:58,1113.50,1114.00,1113.50,1113.75,64,86,150.00
03/18/2005,07:59,1113.75,1114.00,1113.75,1113.75,50,217,267.00
03/18/2005,08:00,1113.75,1113.75,1113.75,1113.75,0,50,50.00
03/18/2005,08:01,1113.50,1114.25,1113.50,1114.00,583,246,829.00
03/18/2005,08:02,1114.25,1114.50,1114.25,1114.50,863,0,863.00
03/18/2005,08:03,1114.50,1114.75,1114.25,1114.75,444,40,484.00
03/18/2005,08:04,1114.75,1115.25,1114.75,1115.00,586,23,609.00
03/18/2005,08:05,1115.25,1115.25,1114.75,1115.00,35,157,192.00
03/18/2005,08:06,1114.75,1114.75,1114.50,1114.50,0,214,214.00
03/18/2005,08:07,1114.50,1114.75,1114.25,1114.25,43,264,307.00
03/18/2005,08:08,1114.25,1114.50,1114.25,1114.25,135,133,268.00
03/18/2005,08:09,1114.50,1114.75,1114.50,1114.50,213,26,239.00
03/18/2005,08:10,1114.50,1115.00,1114.50,1114.50,305,123,428.00
03/18/2005,08:11,1114.75,1114.75,1114.50,1114.50,3,13,16.00
03/18/2005,08:12,1114.75,1114.75,1114.50,1114.50,50,24,74.00
03/18/2005,08:13,1114.50,1114.50,1114.25,1114.25,9,140,149.00
03/18/2005,08:14,1114.25,1114.50,1114.25,1114.25,3,115,118.00
03/18/2005,08:15,1114.25,1114.25,1114.00,1114.25,89,45,134.00
03/18/2005,08:16,1114.25,1114.25,1113.75,1113.75,281,744,1025.00
03/18/2005,08:17,1113.75,1114.00,1113.50,1114.00,45,339,384.00
03/18/2005,08:18,1114.00,1114.00,1113.75,1113.75,60,12,72.00
03/18/2005,08:19,1113.75,1114.00,1113.50,1113.75,27,258,285.00
03/18/2005,08:20,1113.75,1113.75,1113.75,1113.75,74,0,74.00
03/18/2005,08:21,1113.75,1113.75,1113.50,1113.50,58,319,377.00
03/18/2005,08:22,1113.75,1113.75,1113.50,1113.75,6,15,21.00
03/18/2005,08:23,1113.75,1113.75,1113.25,1113.50,58,225,283.00
03/18/2005,08:24,1113.75,1113.75,1113.50,1113.75,3,1,4.00
03/18/2005,08:25,1113.75,1114.00,1113.50,1114.00,473,31,504.00
03/18/2005,08:26,1114.00,1114.25,1113.75,1114.25,348,6,354.00
03/18/2005,08:27,1114.25,1114.25,1114.00,1114.00,80,213,293.00
03/18/2005,08:28,1114.00,1114.25,1114.00,1114.25,13,236,249.00
03/18/2005,08:29,1114.00,1114.25,1114.00,1114.25,305,339,644.00
03/18/2005,08:30,1114.25,1114.75,1114.25,1114.50,843,540,1383.00
03/18/2005,08:31,1114.25,1114.75,1114.00,1114.25,3114,2215,5329.00
03/18/2005,08:32,1114.25,1115.00,1114.25,1114.50,2607,1936,4543.00
03/18/2005,08:33,1114.25,1114.50,1114.00,1114.00,1319,2409,3728.00
03/18/2005,08:34,1113.75,1114.00,1113.50,1113.50,2373,1880,4253.00
03/18/2005,08:35,1113.75,1113.75,1113.00,1113.50,2262,2687,4949.00
03/18/2005,08:36,1113.50,1113.50,1113.00,1113.25,437,985,1422.00
03/18/2005,08:37,1113.00,1114.00,1113.00,1113.75,1582,571,2153.00
03/18/2005,08:38,1113.75,1113.75,1113.25,1113.50,258,745,1003.00
03/18/2005,08:39,1113.50,1113.50,1112.75,1113.00,682,972,1654.00
03/18/2005,08:40,1113.00,1114.00,1113.00,1113.50,1810,477,2287.00
03/18/2005,08:41,1113.50,1114.25,1113.50,1114.00,846,411,1257.00
03/18/2005,08:42,1113.75,1114.50,1113.75,1114.25,904,873,1777.00
03/18/2005,08:43,1114.25,1114.50,1113.75,1114.00,1465,1909,3374.00
03/18/2005,08:44,1114.00,1114.75,1114.00,1114.75,1702,542,2244.00
03/18/2005,08:45,1114.75,1115.00,1114.25,1114.50,680,1079,1759.00
03/18/2005,08:46,1114.50,1115.00,1114.25,1114.50,437,383,820.00
03/18/2005,08:47,1114.75,1114.75,1114.50,1114.75,402,82,484.00
03/18/2005,08:48,1114.75,1115.00,1114.50,1114.50,58,417,475.00
03/18/2005,08:49,1114.50,1114.50,1114.00,1114.00,1418,2531,3949.00
03/18/2005,08:50,1114.25,1114.25,1113.00,1113.50,1395,2418,3813.00
03/18/2005,08:51,1113.25,1114.25,1113.00,1114.00,1052,864,1916.00
03/18/2005,08:52,1114.25,1114.25,1113.50,1114.00,652,1418,2070.00
03/18/2005,08:53,1114.00,1114.25,1113.75,1113.75,189,589,778.00
03/18/2005,08:54,1113.75,1114.00,1113.50,1113.75,165,491,656.00
03/18/2005,08:55,1113.75,1113.75,1113.00,1113.25,1156,1812,2968.00
03/18/2005,08:56,1113.25,1113.25,1112.75,1113.25,1360,1069,2429.00
03/18/2005,08:57,1113.25,1113.25,1112.25,1112.50,798,2539,3337.00
03/18/2005,08:58,1112.50,1112.75,1111.25,1111.50,1616,5175,6791.00
03/18/2005,08:59,1111.50,1112.00,1111.00,1111.75,2624,2143,4767.00
03/18/2005,09:00,1111.50,1112.25,1111.25,1112.00,2037,1458,3495.00
03/18/2005,09:01,1112.25,1112.25,1110.75,1111.25,1058,2627,3685.00
03/18/2005,09:02,1111.25,1111.50,1111.00,1111.50,557,859,1416.00
03/18/2005,09:03,1111.50,1112.25,1111.25,1112.00,2278,191,2469.00
03/18/2005,09:04,1112.00,1112.00,1111.75,1112.00,168,143,311.00
03/18/2005,09:05,1112.00,1112.00,1110.75,1111.50,1862,2744,4606.00
03/18/2005,09:06,1111.50,1112.25,1111.25,1112.25,1594,167,1761.00
03/18/2005,09:07,1112.25,1112.25,1111.50,1111.50,270,1191,1461.00
03/18/2005,09:08,1111.50,1111.75,1111.25,1111.75,420,66,486.00
03/18/2005,09:09,1111.50,1112.25,1111.50,1112.00,691,632,1323.00
03/18/2005,09:10,1112.00,1112.00,1111.00,1112.00,1597,2146,3743.00
03/18/2005,09:11,1112.00,1112.25,1111.75,1112.25,1232,279,1511.00
03/18/2005,09:12,1112.25,1113.25,1112.00,1113.25,2489,98,2587.00
03/18/2005,09:13,1113.00,1113.25,1113.00,1113.00,634,863,1497.00
03/18/2005,09:14,1113.00,1113.50,1112.50,1113.00,2203,1097,3300.00
03/18/2005,09:15,1113.00,1113.25,1112.75,1113.25,483,471,954.00
03/18/2005,09:16,1113.25,1113.75,1113.00,1113.25,1695,1116,2811.00
03/18/2005,09:17,1113.25,1113.50,1113.00,1113.25,357,232,589.00
03/18/2005,09:18,1113.00,1113.25,1112.00,1112.25,422,2404,2826.00
03/18/2005,09:19,1112.50,1112.50,1111.75,1112.00,845,1128,1973.00
03/18/2005,09:20,1112.00,1112.50,1111.75,1112.00,436,986,1422.00
03/18/2005,09:21,1112.25,1112.50,1112.00,1112.25,260,72,332.00
03/18/2005,09:22,1112.25,1112.50,1111.25,1111.25,619,3546,4165.00
03/18/2005,09:23,1111.25,1112.25,1111.00,1112.00,1612,935,2547.00
03/18/2005,09:24,1112.00,1112.25,1112.00,1112.25,414,385,799.00
03/18/2005,09:25,1112.25,1112.50,1112.00,1112.00,148,521,669.00
03/18/2005,09:26,1112.25,1112.25,1111.50,1112.00,747,665,1412.00
03/18/2005,09:27,1112.00,1112.00,1111.50,1111.50,236,583,819.00
03/18/2005,09:28,1111.75,1112.50,1111.50,1112.50,940,287,1227.00
03/18/2005,09:29,1112.50,1112.50,1111.50,1111.75,247,708,955.00
03/18/2005,09:30,1112.00,1112.00,1111.50,1112.00,480,83,563.00
03/18/2005,09:31,1112.00,1112.50,1111.75,1111.75,578,953,1531.00
03/18/2005,09:32,1111.75,1111.75,1111.00,1111.50,1035,2479,3514.00
03/18/2005,09:33,1111.75,1111.75,1110.75,1111.75,1111,1747,2858.00
03/18/2005,09:34,1111.75,1111.75,1110.75,1111.50,1338,1777,3115.00
03/18/2005,09:35,1111.50,1111.50,1110.25,1110.50,271,2762,3033.00
03/18/2005,09:36,1110.25,1110.75,1109.25,1109.75,2720,6109,8829.00
03/18/2005,09:37,1109.75,1110.00,1109.25,1110.00,2594,2114,4708.00
03/18/2005,09:38,1110.00,1110.25,1109.75,1110.00,1304,1500,2804.00
03/18/2005,09:39,1110.00,1110.00,1109.25,1109.50,702,3031,3733.00
03/18/2005,09:40,1109.50,1110.00,1109.25,1109.75,1155,871,2026.00
03/18/2005,09:41,1109.75,1110.25,1109.50,1110.00,1108,1146,2254.00
03/18/2005,09:42,1110.00,1110.25,1109.25,1110.00,1360,1720,3080.00
03/18/2005,09:43,1109.75,1110.00,1109.25,1109.75,2260,2312,4572.00
03/18/2005,09:44,1109.50,1110.00,1109.50,1109.50,363,806,1169.00
03/18/2005,09:45,1109.75,1110.50,1109.50,1109.75,2274,1027,3301.00
03/18/2005,09:46,1109.50,1109.75,1109.00,1109.75,1432,2090,3522.00
03/18/2005,09:47,1109.50,1110.00,1109.25,1109.75,528,748,1276.00
03/18/2005,09:48,1109.75,1109.75,1109.25,1109.25,91,716,807.00
03/18/2005,09:49,1109.25,1109.50,1108.75,1109.25,1206,1997,3203.00
03/18/2005,09:50,1109.25,1109.25,1108.25,1108.75,1086,3512,4598.00
03/18/2005,09:51,1108.75,1109.00,1108.25,1109.00,1572,1913,3485.00
03/18/2005,09:52,1108.75,1109.75,1108.75,1109.50,2274,535,2809.00
03/18/2005,09:53,1109.50,1109.50,1109.00,1109.25,208,718,926.00
03/18/2005,09:54,1109.25,1109.25,1108.25,1108.75,901,1565,2466.00
03/18/2005,09:55,1109.00,1109.75,1108.75,1109.50,1730,336,2066.00
03/18/2005,09:56,1109.50,1109.75,1109.25,1109.50,639,433,1072.00
03/18/2005,09:57,1109.50,1110.00,1109.25,1110.00,690,529,1219.00
03/18/2005,09:58,1110.00,1110.00,1109.50,1109.75,172,335,507.00
03/18/2005,09:59,1109.50,1109.75,1109.25,1109.50,479,456,935.00
03/18/2005,10:00,1109.50,1110.00,1109.50,1109.75,345,153,498.00
03/18/2005,10:01,1110.00,1110.00,1109.50,1110.00,247,1188,1435.00
03/18/2005,10:02,1110.00,1110.25,1109.50,1109.75,1442,559,2001.00
03/18/2005,10:03,1109.75,1110.00,1109.75,1109.75,159,178,337.00
03/18/2005,10:04,1110.00,1110.50,1109.75,1110.50,1484,145,1629.00
03/18/2005,10:05,1110.50,1111.25,1110.25,1110.75,3793,1577,5370.00
03/18/2005,10:06,1111.00,1111.25,1110.75,1111.25,2246,305,2551.00
03/18/2005,10:07,1111.25,1112.00,1111.25,1112.00,4733,1085,5818.00
03/18/2005,10:08,1112.00,1112.00,1111.25,1111.75,1640,1757,3397.00
03/18/2005,10:09,1111.75,1111.75,1111.25,1111.25,358,656,1014.00
03/18/2005,10:10,1111.50,1111.50,1111.25,1111.25,99,1385,1484.00
03/18/2005,10:11,1111.50,1111.75,1111.25,1111.50,1743,324,2067.00
03/18/2005,10:12,1111.50,1111.75,1111.25,1111.25,108,616,724.00
03/18/2005,10:13,1111.50,1111.50,1110.75,1111.00,875,1347,2222.00
03/18/2005,10:14,1111.00,1111.25,1110.50,1110.50,185,2009,2194.00
03/18/2005,10:15,1110.50,1110.75,1110.25,1110.50,1053,987,2040.00
03/18/2005,10:16,1110.50,1110.75,1110.25,1110.50,250,480,730.00
03/18/2005,10:17,1110.50,1111.00,1110.25,1110.75,1195,260,1455.00
03/18/2005,10:18,1110.75,1111.00,1110.25,1110.50,334,701,1035.00
03/18/2005,10:19,1110.50,1111.00,1110.25,1110.75,487,283,770.00
03/18/2005,10:20,1111.00,1111.25,1110.75,1111.00,1159,311,1470.00
03/18/2005,10:21,1111.00,1111.25,1110.75,1110.75,285,562,847.00
03/18/2005,10:22,1111.00,1111.25,1110.75,1111.25,281,9,290.00
03/18/2005,10:23,1111.00,1111.25,1111.00,1111.25,77,171,248.00
03/18/2005,10:24,1111.25,1112.00,1111.00,1112.00,2228,88,2316.00
03/18/2005,10:25,1112.00,1113.00,1111.75,1112.25,5310,2206,7516.00
03/18/2005,10:26,1112.25,1112.50,1112.00,1112.00,282,734,1016.00
03/18/2005,10:27,1112.00,1112.25,1111.75,1112.00,205,598,803.00
03/18/2005,10:28,1112.00,1113.00,1111.75,1112.25,1087,779,1866.00
03/18/2005,10:29,1112.50,1112.50,1112.00,1112.25,807,460,1267.00
03/18/2005,10:30,1112.25,1112.25,1112.00,1112.00,706,601,1307.00
03/18/2005,10:31,1112.00,1112.25,1111.75,1112.00,104,1173,1277.00
03/18/2005,10:32,1112.25,1112.25,1111.75,1112.00,29,833,862.00
03/18/2005,10:33,1112.00,1112.00,1111.25,1111.25,196,1539,1735.00
03/18/2005,10:34,1111.50,1111.50,1110.75,1110.75,469,1609,2078.00
03/18/2005,10:35,1110.75,1111.25,1110.75,1110.75,742,420,1162.00
03/18/2005,10:36,1110.75,1111.25,1110.50,1110.75,659,765,1424.00
03/18/2005,10:37,1110.75,1111.00,1110.00,1110.00,553,2034,2587.00
03/18/2005,10:38,1110.00,1110.50,1110.00,1110.50,938,792,1730.00
03/18/2005,10:39,1110.25,1110.50,1110.25,1110.50,263,151,414.00
03/18/2005,10:40,1110.25,1110.50,1110.00,1110.25,647,1131,1778.00
03/18/2005,10:41,1110.25,1110.50,1110.25,1110.25,41,57,98.00
03/18/2005,10:42,1110.50,1110.75,1110.25,1110.50,774,210,984.00
03/18/2005,10:43,1110.50,1110.50,1110.00,1110.25,491,1027,1518.00
03/18/2005,10:44,1110.25,1110.50,1110.00,1110.25,450,501,951.00
03/18/2005,10:45,1110.00,1110.50,1110.00,1110.25,426,73,499.00
03/18/2005,10:46,1110.50,1110.50,1110.00,1110.50,224,333,557.00
03/18/2005,10:47,1110.25,1110.50,1110.00,1110.25,497,552,1049.00
03/18/2005,10:48,1110.00,1110.25,1109.75,1110.00,348,1152,1500.00
03/18/2005,10:49,1110.00,1110.25,1109.50,1109.75,523,1972,2495.00
03/18/2005,10:50,1109.75,1110.00,1109.50,1109.75,156,604,760.00
03/18/2005,10:51,1109.75,1110.00,1109.75,1109.75,389,110,499.00
03/18/2005,10:52,1109.75,1110.25,1109.75,1110.00,489,190,679.00
03/18/2005,10:53,1110.25,1110.50,1110.00,1110.25,761,273,1034.00
03/18/2005,10:54,1110.25,1110.50,1110.25,1110.50,380,4,384.00
03/18/2005,10:55,1110.50,1110.75,1110.25,1110.50,539,356,895.00
03/18/2005,10:56,1110.50,1111.00,1110.50,1110.50,604,1039,1643.00
03/18/2005,10:57,1110.50,1110.75,1110.50,1110.50,368,477,845.00
03/18/2005,10:58,1110.50,1110.75,1110.50,1110.75,19,31,50.00
03/18/2005,10:59,1110.75,1110.75,1110.50,1110.50,83,696,779.00
03/18/2005,11:00,1110.75,1111.00,1110.50,1111.00,464,344,808.00
03/18/2005,11:01,1111.00,1111.00,1110.50,1110.75,196,465,661.00
03/18/2005,11:02,1110.50,1110.75,1110.25,1110.25,103,665,768.00
03/18/2005,11:03,1110.50,1111.00,1110.50,1110.75,434,59,493.00
03/18/2005,11:04,1110.75,1111.00,1110.50,1110.50,218,357,575.00
03/18/2005,11:05,1110.50,1110.75,1110.50,1110.50,114,87,201.00
03/18/2005,11:06,1110.50,1110.75,1110.50,1110.50,426,28,454.00
03/18/2005,11:07,1110.50,1110.75,1110.50,1110.50,168,24,192.00
03/18/2005,11:08,1110.75,1110.75,1110.00,1110.25,220,617,837.00
03/18/2005,11:09,1110.25,1111.00,1110.25,1110.75,522,16,538.00
03/18/2005,11:10,1110.75,1111.00,1110.75,1111.00,35,41,76.00
03/18/2005,11:11,1111.00,1111.00,1110.75,1111.00,34,133,167.00
03/18/2005,11:12,1110.75,1111.50,1110.75,1111.50,1249,220,1469.00
03/18/2005,11:13,1111.50,1111.75,1111.25,1111.50,810,261,1071.00
03/18/2005,11:14,1111.50,1112.00,1111.25,1111.50,859,437,1296.00
03/18/2005,11:15,1111.50,1111.75,1111.25,1111.50,348,121,469.00
03/18/2005,11:16,1111.75,1111.75,1111.50,1111.75,574,6,580.00
03/18/2005,11:17,1111.50,1111.75,1111.25,1111.25,75,760,835.00
03/18/2005,11:18,1111.25,1111.25,1110.75,1110.75,88,727,815.00
03/18/2005,11:19,1111.00,1111.25,1110.75,1111.25,565,2,567.00
03/18/2005,11:20,1111.25,1111.25,1111.00,1111.25,179,7,186.00
03/18/2005,11:21,1111.00,1111.25,1111.00,1111.25,28,17,45.00
03/18/2005,11:22,1111.00,1111.25,1111.00,1111.25,120,6,126.00
03/18/2005,11:23,1111.00,1111.25,1110.50,1110.75,420,877,1297.00
03/18/2005,11:24,1110.75,1111.00,1110.50,1110.75,519,182,701.00
03/18/2005,11:25,1111.00,1111.00,1110.75,1111.00,18,459,477.00
03/18/2005,11:26,1111.00,1111.00,1110.50,1110.75,174,66,240.00
03/18/2005,11:27,1110.75,1111.00,1110.75,1110.75,3,228,231.00
03/18/2005,11:28,1110.50,1111.00,1110.50,1110.75,53,7,60.00
03/18/2005,11:29,1110.75,1111.00,1110.25,1110.25,22,1037,1059.00
03/18/2005,11:30,1110.50,1110.75,1110.25,1110.50,177,39,216.00
03/18/2005,11:31,1110.50,1110.75,1110.50,1110.75,121,20,141.00
03/18/2005,11:32,1110.75,1111.00,1110.50,1111.00,481,216,697.00
03/18/2005,11:33,1111.00,1111.00,1110.50,1110.50,192,282,474.00
03/18/2005,11:34,1110.50,1110.75,1110.25,1110.50,374,763,1137.00
03/18/2005,11:35,1110.50,1110.50,1110.25,1110.25,400,31,431.00
03/18/2005,11:36,1110.25,1110.50,1110.25,1110.50,31,527,558.00
03/18/2005,11:37,1110.25,1110.50,1110.00,1110.25,183,934,1117.00
03/18/2005,11:38,1110.50,1110.75,1110.25,1110.75,306,10,316.00
03/18/2005,11:39,1110.75,1110.75,1110.50,1110.75,22,9,31.00
03/18/2005,11:40,1110.75,1110.75,1110.50,1110.50,16,43,59.00
03/18/2005,11:41,1110.75,1110.75,1110.50,1110.50,22,10,32.00
03/18/2005,11:42,1110.50,1110.75,1110.50,1110.75,34,26,60.00
03/18/2005,11:43,1110.50,1111.00,1110.50,1111.00,608,18,626.00
03/18/2005,11:44,1111.00,1111.25,1110.75,1110.75,462,711,1173.00
03/18/2005,11:45,1110.75,1110.75,1110.50,1110.75,77,121,198.00
03/18/2005,11:46,1110.50,1111.00,1110.50,1110.75,137,11,148.00
03/18/2005,11:47,1110.75,1111.00,1110.25,1110.25,92,719,811.00
03/18/2005,11:48,1110.25,1110.50,1110.25,1110.25,11,39,50.00
03/18/2005,11:49,1110.50,1110.50,1110.25,1110.25,36,19,55.00
03/18/2005,11:50,1110.50,1110.50,1110.25,1110.50,453,22,475.00
03/18/2005,11:51,1110.50,1110.75,1110.50,1110.75,325,9,334.00
03/18/2005,11:52,1110.50,1110.75,1110.50,1110.75,126,25,151.00
03/18/2005,11:53,1110.50,1110.75,1110.25,1110.50,14,395,409.00
03/18/2005,11:54,1110.50,1110.50,1110.00,1110.00,282,833,1115.00
03/18/2005,11:55,1110.00,1110.25,1110.00,1110.00,26,26,52.00
03/18/2005,11:56,1110.00,1110.25,1109.75,1109.75,39,1404,1443.00
03/18/2005,11:57,1109.75,1110.00,1109.50,1109.75,56,806,862.00
03/18/2005,11:58,1109.75,1110.00,1109.25,1109.25,413,1297,1710.00
03/18/2005,11:59,1109.25,1109.75,1109.00,1109.00,280,1588,1868.00
03/18/2005,12:00,1109.00,1109.50,1108.75,1109.50,1010,826,1836.00
03/18/2005,12:01,1109.25,1109.50,1109.00,1109.25,147,539,686.00
03/18/2005,12:02,1109.25,1109.25,1109.00,1109.00,35,1208,1243.00
03/18/2005,12:03,1109.00,1109.00,1108.75,1109.00,61,481,542.00
03/18/2005,12:04,1109.00,1109.00,1108.50,1108.50,617,2608,3225.00
03/18/2005,12:05,1108.50,1108.75,1108.00,1108.50,1625,3346,4971.00
03/18/2005,12:06,1108.75,1109.00,1108.50,1108.75,1435,699,2134.00
03/18/2005,12:07,1109.00,1109.00,1108.25,1108.25,374,1201,1575.00
03/18/2005,12:08,1108.25,1108.50,1106.75,1107.50,2726,9161,11887.00
03/18/2005,12:09,1107.25,1107.50,1107.00,1107.25,1280,1520,2800.00
03/18/2005,12:10,1107.25,1107.50,1107.00,1107.50,1481,222,1703.00
03/18/2005,12:11,1107.50,1108.00,1107.25,1107.50,1284,971,2255.00
03/18/2005,12:12,1107.50,1108.00,1107.50,1107.75,928,1607,2535.00
03/18/2005,12:13,1107.75,1108.00,1107.50,1108.00,939,505,1444.00
03/18/2005,12:14,1108.00,1108.00,1107.50,1107.75,352,994,1346.00
03/18/2005,12:15,1107.50,1108.25,1107.50,1108.25,961,46,1007.00
03/18/2005,12:16,1108.25,1108.25,1107.50,1107.50,41,1581,1622.00
03/18/2005,12:17,1107.50,1108.50,1107.25,1108.25,2288,805,3093.00
03/18/2005,12:18,1108.25,1109.00,1107.75,1108.00,2242,1817,4059.00
03/18/2005,12:19,1107.75,1108.00,1107.50,1107.75,512,1159,1671.00
03/18/2005,12:20,1107.75,1108.00,1107.50,1107.75,450,257,707.00
03/18/2005,12:21,1107.75,1108.25,1107.75,1108.25,170,20,190.00
03/18/2005,12:22,1108.00,1108.25,1108.00,1108.25,557,43,600.00
03/18/2005,12:23,1108.25,1108.25,1108.00,1108.00,59,367,426.00
03/18/2005,12:24,1108.00,1108.00,1107.50,1107.50,16,1070,1086.00
03/18/2005,12:25,1107.50,1108.00,1107.50,1107.75,482,161,643.00
03/18/2005,12:26,1107.75,1108.00,1107.75,1107.75,244,213,457.00
03/18/2005,12:27,1107.75,1108.25,1107.75,1107.75,434,245,679.00
03/18/2005,12:28,1107.75,1108.00,1107.50,1107.50,91,464,555.00
03/18/2005,12:29,1107.75,1107.75,1107.25,1107.50,124,376,500.00
03/18/2005,12:30,1107.50,1108.00,1107.50,1108.00,484,212,696.00
03/18/2005,12:31,1108.00,1108.00,1107.50,1107.75,324,291,615.00
03/18/2005,12:32,1108.00,1108.50,1108.00,1108.50,780,13,793.00
03/18/2005,12:33,1108.25,1108.50,1108.00,1108.25,77,416,493.00
03/18/2005,12:34,1108.25,1108.25,1107.75,1107.75,20,193,213.00
03/18/2005,12:35,1108.00,1108.25,1107.75,1108.00,217,297,514.00
03/18/2005,12:36,1107.75,1108.00,1107.50,1107.75,226,363,589.00
03/18/2005,12:37,1107.75,1108.00,1107.75,1108.00,4,139,143.00
03/18/2005,12:38,1108.00,1108.00,1107.50,1107.50,18,281,299.00
03/18/2005,12:39,1107.50,1107.75,1107.50,1107.50,82,45,127.00
03/18/2005,12:40,1107.50,1108.00,1107.50,1108.00,322,301,623.00
03/18/2005,12:41,1107.75,1107.75,1107.50,1107.50,97,143,240.00
03/18/2005,12:42,1107.50,1107.50,1107.25,1107.50,128,1213,1341.00
03/18/2005,12:43,1107.25,1107.50,1106.25,1106.50,870,4783,5653.00
03/18/2005,12:44,1106.25,1107.00,1105.75,1105.75,2999,3939,6938.00
03/18/2005,12:45,1106.00,1106.25,1105.75,1105.75,1329,776,2105.00
03/18/2005,12:46,1105.75,1106.00,1105.25,1105.25,1207,3808,5015.00
03/18/2005,12:47,1105.25,1105.75,1105.00,1105.75,1780,1921,3701.00
03/18/2005,12:48,1105.75,1105.75,1105.25,1105.50,1005,1311,2316.00
03/18/2005,12:49,1105.50,1106.25,1105.50,1106.00,1540,534,2074.00
03/18/2005,12:50,1105.75,1106.00,1105.75,1105.75,127,793,920.00
03/18/2005,12:51,1105.75,1106.25,1105.50,1106.00,1150,820,1970.00
03/18/2005,12:52,1105.75,1106.00,1105.75,1106.00,118,475,593.00
03/18/2005,12:53,1106.00,1106.00,1105.50,1106.00,461,600,1061.00
03/18/2005,12:54,1105.75,1106.00,1105.75,1106.00,389,70,459.00
03/18/2005,12:55,1105.75,1106.00,1105.50,1105.75,862,502,1364.00
03/18/2005,12:56,1105.75,1105.75,1105.25,1105.50,510,1139,1649.00
03/18/2005,12:57,1105.75,1105.75,1105.25,1105.25,338,736,1074.00
03/18/2005,12:58,1105.50,1106.00,1105.00,1106.00,816,1073,1889.00
03/18/2005,12:59,1105.75,1107.00,1105.75,1106.50,2673,1188,3861.00
03/18/2005,13:00,1106.75,1107.75,1106.50,1107.50,3170,451,3621.00
03/18/2005,13:01,1107.50,1107.75,1106.75,1106.75,460,1471,1931.00
03/18/2005,13:02,1106.75,1107.25,1106.75,1107.00,796,144,940.00
03/18/2005,13:03,1107.25,1107.75,1107.00,1107.50,2092,72,2164.00
03/18/2005,13:04,1107.75,1108.50,1107.50,1108.00,2466,1148,3614.00
03/18/2005,13:05,1108.25,1108.25,1107.50,1107.75,326,1267,1593.00
03/18/2005,13:06,1107.75,1109.00,1107.50,1108.75,3833,501,4334.00
03/18/2005,13:07,1108.75,1109.00,1108.25,1108.25,932,1059,1991.00
03/18/2005,13:08,1108.50,1108.75,1108.25,1108.25,784,404,1188.00
03/18/2005,13:09,1108.25,1108.50,1107.75,1107.75,665,2261,2926.00
03/18/2005,13:10,1107.50,1108.00,1107.50,1107.75,540,444,984.00
03/18/2005,13:11,1107.75,1108.00,1107.75,1108.00,212,90,302.00
03/18/2005,13:12,1108.00,1108.00,1107.75,1108.00,38,31,69.00
03/18/2005,13:13,1108.00,1108.00,1107.50,1107.75,949,409,1358.00
03/18/2005,13:14,1107.75,1108.00,1107.75,1108.00,245,187,432.00
03/18/2005,13:15,1108.00,1108.00,1107.75,1107.75,22,262,284.00
03/18/2005,13:16,1107.75,1108.00,1107.50,1107.75,1112,777,1889.00
03/18/2005,13:17,1107.75,1107.75,1107.25,1107.25,61,945,1006.00
03/18/2005,13:18,1107.25,1107.50,1106.75,1106.75,159,2246,2405.00
03/18/2005,13:19,1107.00,1107.25,1106.50,1107.25,1310,1671,2981.00
03/18/2005,13:20,1107.00,1107.25,1106.75,1107.25,229,387,616.00
03/18/2005,13:21,1107.25,1107.50,1107.00,1107.50,835,29,864.00
03/18/2005,13:22,1107.50,1107.75,1107.25,1107.50,139,173,312.00
03/18/2005,13:23,1107.25,1107.75,1107.25,1107.75,421,25,446.00
03/18/2005,13:24,1107.50,1108.00,1107.50,1108.00,707,64,771.00
03/18/2005,13:25,1108.00,1108.25,1107.75,1108.00,396,138,534.00
03/18/2005,13:26,1107.75,1108.75,1107.75,1108.50,2288,438,2726.00
03/18/2005,13:27,1108.50,1108.50,1108.00,1108.25,165,264,429.00
03/18/2005,13:28,1108.25,1108.75,1108.25,1108.75,812,26,838.00
03/18/2005,13:29,1108.75,1109.00,1108.25,1108.50,224,759,983.00
03/18/2005,13:30,1108.50,1108.75,1108.25,1108.50,100,726,826.00
03/18/2005,13:31,1108.50,1108.75,1108.00,1108.75,510,291,801.00
03/18/2005,13:32,1108.50,1109.75,1108.50,1109.75,5193,1469,6662.00
03/18/2005,13:33,1109.75,1110.50,1109.75,1109.75,3039,1097,4136.00
03/18/2005,13:34,1110.00,1110.50,1109.75,1110.00,1297,833,2130.00
03/18/2005,13:35,1109.75,1110.25,1109.75,1109.75,831,133,964.00
03/18/2005,13:36,1110.00,1110.00,1109.75,1109.75,225,80,305.00
03/18/2005,13:37,1110.00,1110.00,1109.50,1109.75,122,672,794.00
03/18/2005,13:38,1109.75,1109.75,1109.50,1109.50,378,78,456.00
03/18/2005,13:39,1109.50,1109.75,1109.25,1109.50,53,986,1039.00
03/18/2005,13:40,1109.25,1109.50,1109.00,1109.50,539,301,840.00
03/18/2005,13:41,1109.25,1109.50,1109.25,1109.25,308,180,488.00
03/18/2005,13:42,1109.25,1109.50,1109.00,1109.25,152,581,733.00
03/18/2005,13:43,1109.25,1109.50,1109.00,1109.00,257,417,674.00
03/18/2005,13:44,1109.25,1109.25,1109.00,1109.25,77,31,108.00
03/18/2005,13:45,1109.25,1109.75,1109.00,1109.50,812,82,894.00
03/18/2005,13:46,1109.50,1109.75,1109.00,1109.00,150,365,515.00
03/18/2005,13:47,1109.00,1109.25,1108.75,1108.75,106,562,668.00
03/18/2005,13:48,1108.75,1109.00,1107.75,1108.25,914,3718,4632.00
03/18/2005,13:49,1108.00,1108.50,1107.75,1108.50,1372,695,2067.00
03/18/2005,13:50,1108.25,1108.50,1108.00,1108.25,36,134,170.00
03/18/2005,13:51,1108.00,1108.25,1108.00,1108.25,37,255,292.00
03/18/2005,13:52,1108.00,1108.25,1108.00,1108.00,43,439,482.00
03/18/2005,13:53,1108.00,1108.25,1107.00,1107.50,1234,3255,4489.00
03/18/2005,13:54,1107.50,1107.75,1107.00,1107.50,347,403,750.00
03/18/2005,13:55,1107.50,1107.50,1107.00,1107.00,34,292,326.00
03/18/2005,13:56,1107.25,1107.50,1107.00,1107.25,958,48,1006.00
03/18/2005,13:57,1107.50,1107.75,1107.25,1107.50,581,293,874.00
03/18/2005,13:58,1107.75,1107.75,1107.00,1107.75,597,620,1217.00
03/18/2005,13:59,1107.50,1107.75,1107.25,1107.50,204,293,497.00
03/18/2005,14:00,1107.25,1107.75,1107.25,1107.50,385,115,500.00
03/18/2005,14:01,1107.25,1107.75,1106.75,1107.00,434,1272,1706.00
03/18/2005,14:02,1106.75,1107.25,1106.50,1106.50,654,1784,2438.00
03/18/2005,14:03,1106.50,1107.00,1106.25,1106.75,992,885,1877.00
03/18/2005,14:04,1107.00,1107.00,1106.25,1106.50,79,1253,1332.00
03/18/2005,14:05,1106.25,1106.50,1106.00,1106.50,1104,1382,2486.00
03/18/2005,14:06,1106.50,1106.50,1106.00,1106.25,395,807,1202.00
03/18/2005,14:07,1106.25,1106.25,1105.50,1105.75,638,2581,3219.00
03/18/2005,14:08,1105.75,1106.00,1105.25,1105.50,1503,2665,4168.00
03/18/2005,14:09,1105.50,1105.75,1105.25,1105.75,1107,601,1708.00
03/18/2005,14:10,1105.75,1106.00,1105.50,1106.00,313,1904,2217.00
03/18/2005,14:11,1105.75,1106.25,1105.75,1106.25,814,668,1482.00
03/18/2005,14:12,1106.25,1106.25,1106.00,1106.00,432,216,648.00
03/18/2005,14:13,1106.25,1106.25,1106.00,1106.00,64,168,232.00
03/18/2005,14:14,1106.25,1106.25,1105.75,1106.00,427,664,1091.00
03/18/2005,14:15,1106.00,1107.25,1106.00,1107.00,2067,499,2566.00
03/18/2005,14:16,1107.25,1107.75,1107.00,1107.50,2125,914,3039.00
03/18/2005,14:17,1107.50,1108.00,1107.25,1107.75,1006,164,1170.00
03/18/2005,14:18,1108.00,1108.00,1107.25,1107.50,498,1079,1577.00
03/18/2005,14:19,1107.50,1107.75,1107.25,1107.50,456,343,799.00
03/18/2005,14:20,1107.50,1108.00,1107.25,1108.00,867,237,1104.00
03/18/2005,14:21,1108.00,1108.00,1107.50,1107.50,423,940,1363.00
03/18/2005,14:22,1107.75,1107.75,1107.50,1107.50,281,508,789.00
03/18/2005,14:23,1107.25,1107.50,1107.00,1107.25,45,574,619.00
03/18/2005,14:24,1107.00,1107.25,1106.75,1106.75,319,552,871.00
03/18/2005,14:25,1107.00,1108.25,1106.75,1108.25,2983,142,3125.00
03/18/2005,14:26,1108.25,1108.25,1107.50,1107.75,309,693,1002.00
03/18/2005,14:27,1107.50,1109.00,1107.50,1108.50,3244,1361,4605.00
03/18/2005,14:28,1108.50,1108.75,1108.50,1108.75,802,104,906.00
03/18/2005,14:29,1108.75,1108.75,1108.25,1108.25,166,894,1060.00
03/18/2005,14:30,1108.50,1108.50,1108.25,1108.50,596,67,663.00
03/18/2005,14:31,1108.50,1108.75,1108.25,1108.50,545,326,871.00
03/18/2005,14:32,1108.25,1108.75,1108.25,1108.50,530,75,605.00
03/18/2005,14:33,1108.50,1108.75,1108.50,1108.75,34,11,45.00
03/18/2005,14:34,1108.50,1108.75,1107.75,1107.75,387,2186,2573.00
03/18/2005,14:35,1107.75,1109.00,1107.75,1108.75,1898,239,2137.00
03/18/2005,14:36,1108.75,1108.75,1108.25,1108.50,201,611,812.00
03/18/2005,14:37,1108.50,1108.75,1108.25,1108.50,1056,146,1202.00
03/18/2005,14:38,1108.50,1108.50,1108.00,1108.25,174,698,872.00
03/18/2005,14:39,1108.25,1108.75,1108.00,1108.75,611,254,865.00
03/18/2005,14:40,1108.75,1109.00,1108.50,1108.75,1200,464,1664.00
03/18/2005,14:41,1108.75,1109.00,1108.50,1108.75,655,94,749.00
03/18/2005,14:42,1108.75,1109.00,1108.50,1108.75,575,397,972.00
03/18/2005,14:43,1108.75,1109.50,1108.75,1109.50,2560,987,3547.00
03/18/2005,14:44,1109.50,1110.25,1109.25,1110.25,3123,1741,4864.00
03/18/2005,14:45,1110.00,1111.25,1109.75,1110.75,4227,1968,6195.00
03/18/2005,14:46,1110.75,1112.00,1110.50,1111.75,5288,2644,7932.00
03/18/2005,14:47,1111.75,1112.00,1111.25,1111.25,660,2623,3283.00
03/18/2005,14:48,1111.50,1111.50,1111.00,1111.00,1159,1719,2878.00
03/18/2005,14:49,1111.00,1111.50,1111.00,1111.50,1439,286,1725.00
03/18/2005,14:50,1111.50,1111.75,1111.25,1111.75,802,834,1636.00
03/18/2005,14:51,1111.75,1111.75,1111.25,1111.50,984,1166,2150.00
03/18/2005,14:52,1111.75,1112.50,1111.50,1112.50,4842,1031,5873.00
03/18/2005,14:53,1112.50,1112.75,1112.25,1112.25,2027,1682,3709.00
03/18/2005,14:54,1112.25,1112.75,1112.00,1112.25,1476,3067,4543.00
03/18/2005,14:55,1112.25,1112.50,1111.75,1111.75,425,2293,2718.00
03/18/2005,14:56,1112.00,1112.00,1111.75,1111.75,1514,1310,2824.00
03/18/2005,14:57,1111.75,1112.00,1111.25,1111.50,2342,1908,4250.00
03/18/2005,14:58,1111.50,1111.50,1111.00,1111.50,1439,1578,3017.00
03/18/2005,14:59,1111.25,1111.75,1111.00,1111.75,2861,2482,5343.00
03/18/2005,15:00,1111.75,1112.25,1111.25,1111.25,3115,2703,5818.00
03/18/2005,15:01,1111.25,1111.75,1109.00,1109.75,5147,9939,15086.00
03/18/2005,15:02,1109.75,1111.00,1109.25,1109.50,3104,3051,6155.00
03/18/2005,15:03,1109.75,1110.75,1109.75,1110.25,1488,521,2009.00
03/18/2005,15:04,1110.25,1110.25,1109.25,1109.25,1307,2041,3348.00
03/18/2005,15:05,1109.50,1110.25,1109.25,1110.00,1294,1264,2558.00
03/18/2005,15:06,1109.75,1110.25,1109.50,1109.75,682,1323,2005.00
03/18/2005,15:07,1109.75,1110.00,1108.00,1108.25,1371,4929,6300.00
03/18/2005,15:08,1108.25,1109.25,1108.25,1109.25,2348,1870,4218.00
03/18/2005,15:09,1109.25,1109.50,1108.75,1109.00,660,1084,1744.00
03/18/2005,15:10,1109.00,1109.75,1108.75,1109.50,2215,480,2695.00
03/18/2005,15:11,1109.50,1110.25,1109.25,1110.00,2045,1054,3099.00
03/18/2005,15:12,1109.75,1110.25,1109.75,1110.00,735,348,1083.00
03/18/2005,15:13,1110.25,1111.25,1110.00,1111.25,3636,678,4314.00
03/18/2005,15:14,1111.25,1111.25,1109.50,1109.75,2537,4567,7104.00
03/18/2005,15:15,1109.75,1110.00,1109.00,1109.25,3706,4649,8355.00
03/18/2005,15:16,1109.00,1109.25,1109.00,1109.00,25,159,184.00
03/20/2005,17:01,1110.00,1110.25,1109.75,1109.75,115,122,237.00
03/20/2005,17:02,1110.00,1110.00,1109.75,1110.00,113,6,119.00
03/20/2005,17:03,1110.00,1110.00,1109.75,1110.00,11,4,15.00
03/20/2005,17:04,1110.00,1110.25,1110.00,1110.00,51,4,55.00
03/20/2005,17:05,1110.25,1110.25,1110.25,1110.25,108,0,108.00
03/20/2005,17:07,1110.25,1110.25,1110.25,1110.25,5,0,5.00
03/20/2005,17:08,1110.50,1110.50,1110.50,1110.50,8,0,8.00
03/20/2005,17:09,1110.50,1110.75,1110.50,1110.75,56,0,56.00
03/20/2005,17:10,1110.50,1110.50,1110.50,1110.50,0,52,52.00
03/20/2005,17:11,1110.75,1110.75,1110.25,1110.25,12,86,98.00
03/20/2005,17:12,1110.50,1110.50,1110.50,1110.50,32,0,32.00
03/20/2005,17:14,1110.50,1110.50,1110.50,1110.50,2,0,2.00
03/20/2005,17:15,1110.50,1110.50,1110.50,1110.50,5,0,5.00
03/20/2005,17:16,1110.50,1110.50,1110.25,1110.25,112,2,114.00
03/20/2005,17:17,1110.25,1110.25,1110.25,1110.25,0,5,5.00
03/20/2005,17:18,1110.50,1110.50,1110.25,1110.50,34,1,35.00
03/20/2005,17:19,1110.50,1110.50,1110.50,1110.50,7,0,7.00
03/20/2005,17:20,1110.50,1110.50,1110.50,1110.50,24,0,24.00
03/20/2005,17:22,1110.50,1110.50,1110.50,1110.50,10,0,10.00
03/20/2005,17:23,1110.50,1110.50,1110.50,1110.50,2,0,2.00
03/20/2005,17:24,1110.50,1110.50,1110.50,1110.50,21,0,21.00
03/20/2005,17:25,1110.50,1110.50,1110.50,1110.50,12,0,12.00
03/20/2005,17:26,1110.50,1110.50,1110.50,1110.50,15,0,15.00
03/20/2005,17:28,1110.50,1110.50,1110.50,1110.50,1,0,1.00
03/20/2005,17:29,1110.50,1110.50,1110.50,1110.50,5,0,5.00
03/20/2005,17:30,1110.50,1110.50,1110.50,1110.50,1,0,1.00
03/20/2005,17:32,1110.50,1110.50,1110.50,1110.50,3,0,3.00
03/20/2005,17:34,1110.50,1110.50,1110.50,1110.50,1,0,1.00
03/20/2005,17:35,1110.75,1111.00,1110.50,1111.00,202,16,218.00
03/20/2005,17:36,1110.75,1111.00,1110.75,1111.00,7,152,159.00
03/20/2005,17:37,1110.75,1111.00,1110.75,1111.00,10,162,172.00
03/20/2005,17:38,1110.75,1110.75,1110.75,1110.75,0,44,44.00
03/20/2005,17:39,1110.75,1111.00,1110.75,1111.00,11,11,22.00
03/20/2005,17:40,1110.75,1110.75,1110.75,1110.75,0,7,7.00
03/20/2005,17:42,1111.00,1111.00,1111.00,1111.00,5,0,5.00
03/20/2005,17:44,1111.00,1111.00,1111.00,1111.00,3,0,3.00
03/20/2005,17:46,1111.00,1111.00,1111.00,1111.00,2,0,2.00
03/20/2005,17:47,1110.75,1110.75,1110.75,1110.75,0,1,1.00
03/20/2005,17:51,1110.75,1110.75,1110.75,1110.75,0,119,119.00
03/20/2005,17:52,1110.50,1110.50,1110.25,1110.25,45,251,296.00
03/20/2005,17:53,1110.25,1110.50,1110.25,1110.50,56,1,57.00
03/20/2005,17:54,1110.75,1110.75,1110.75,1110.75,105,0,105.00
03/20/2005,17:55,1110.75,1110.75,1110.75,1110.75,20,0,20.00
03/20/2005,17:56,1110.75,1110.75,1110.75,1110.75,1,0,1.00
03/20/2005,17:58,1111.00,1111.00,1111.00,1111.00,2,0,2.00
03/20/2005,18:00,1110.75,1110.75,1110.75,1110.75,0,17,17.00
03/20/2005,18:01,1110.50,1110.50,1110.50,1110.50,0,49,49.00
03/20/2005,18:02,1110.75,1110.75,1110.75,1110.75,1,0,1.00
03/20/2005,18:04,1110.50,1110.50,1110.50,1110.50,0,4,4.00
03/20/2005,18:05,1110.50,1110.50,1110.50,1110.50,0,4,4.00
03/20/2005,18:08,1110.50,1110.50,1110.50,1110.50,0,20,20.00
03/20/2005,18:10,1110.50,1110.50,1110.50,1110.50,0,1,1.00
03/20/2005,18:12,1110.75,1111.00,1110.75,1111.00,38,5,43.00
03/20/2005,18:13,1111.00,1111.00,1111.00,1111.00,2,0,2.00
03/20/2005,18:14,1110.75,1110.75,1110.75,1110.75,0,10,10.00
03/20/2005,18:15,1110.75,1110.75,1110.75,1110.75,0,5,5.00
03/20/2005,18:16,1110.75,1110.75,1110.75,1110.75,0,4,4.00
03/20/2005,18:18,1110.75,1110.75,1110.75,1110.75,0,1,1.00
03/20/2005,18:23,1110.75,1110.75,1110.75,1110.75,0,1,1.00
03/20/2005,18:24,1111.00,1111.00,1111.00,1111.00,3,0,3.00
03/20/2005,18:25,1111.00,1111.00,1111.00,1111.00,12,0,12.00
03/20/2005,18:27,1111.00,1111.00,1111.00,1111.00,7,0,7.00
03/20/2005,18:28,1111.25,1111.25,1110.75,1110.75,1,70,71.00
03/20/2005,18:29,1110.75,1110.75,1110.75,1110.75,0,16,16.00
03/20/2005,18:30,1110.75,1110.75,1110.75,1110.75,0,2,2.00
03/20/2005,18:31,1110.50,1110.50,1110.50,1110.50,0,50,50.00
03/20/2005,18:32,1110.50,1110.50,1110.50,1110.50,0,4,4.00
03/20/2005,18:34,1110.50,1110.75,1110.50,1110.50,4,42,46.00
03/20/2005,18:36,1110.25,1110.25,1109.75,1110.00,37,181,218.00
03/20/2005,18:37,1110.00,1110.00,1110.00,1110.00,10,0,10.00
03/20/2005,18:38,1110.00,1110.00,1110.00,1110.00,41,0,41.00
03/20/2005,18:39,1110.00,1110.00,1109.50,1109.50,4,99,103.00
03/20/2005,18:40,1109.75,1109.75,1109.50,1109.50,59,35,94.00
03/20/2005,18:41,1109.75,1109.75,1109.75,1109.75,4,0,4.00
03/20/2005,18:42,1109.75,1109.75,1109.75,1109.75,15,0,15.00
03/20/2005,18:43,1109.50,1109.75,1109.50,1109.75,16,5,21.00
03/20/2005,18:44,1109.75,1109.75,1109.75,1109.75,56,0,56.00
03/20/2005,18:45,1109.75,1109.75,1109.75,1109.75,10,0,10.00
03/20/2005,18:49,1110.00,1110.00,1110.00,1110.00,1,0,1.00
03/20/2005,18:50,1110.00,1110.00,1109.75,1109.75,2,1,3.00
03/20/2005,18:52,1109.75,1109.75,1109.75,1109.75,0,1,1.00
03/20/2005,18:54,1109.75,1110.00,1109.75,1110.00,6,1,7.00
03/20/2005,18:55,1109.75,1109.75,1109.75,1109.75,0,20,20.00
03/20/2005,18:58,1110.00,1110.00,1110.00,1110.00,20,0,20.00
03/20/2005,18:59,1109.75,1109.75,1109.75,1109.75,0,25,25.00
03/20/2005,19:00,1109.75,1109.75,1109.75,1109.75,0,7,7.00
03/20/2005,19:01,1109.75,1109.75,1109.75,1109.75,0,7,7.00
03/20/2005,19:02,1109.75,1109.75,1109.75,1109.75,0,7,7.00
03/20/2005,19:03,1109.75,1109.75,1109.75,1109.75,0,1,1.00
03/20/2005,19:04,1109.50,1109.50,1109.50,1109.50,0,3,3.00
03/20/2005,19:05,1109.75,1109.75,1109.75,1109.75,13,0,13.00
03/20/2005,19:06,1109.75,1109.75,1109.75,1109.75,4,0,4.00
03/20/2005,19:09,1109.75,1109.75,1109.75,1109.75,3,0,3.00
03/20/2005,19:10,1109.75,1109.75,1109.75,1109.75,3,0,3.00
03/20/2005,19:12,1109.75,1109.75,1109.75,1109.75,7,0,7.00
03/20/2005,19:13,1109.75,1109.75,1109.75,1109.75,3,0,3.00
03/20/2005,19:14,1109.75,1110.00,1109.75,1110.00,39,0,39.00
03/20/2005,19:15,1110.25,1110.25,1110.25,1110.25,2,0,2.00
03/20/2005,19:17,1110.25,1110.25,1110.25,1110.25,1,0,1.00
03/20/2005,19:19,1110.25,1110.25,1110.25,1110.25,15,0,15.00
03/20/2005,19:20,1110.25,1110.25,1110.25,1110.25,12,0,12.00
03/20/2005,19:21,1110.25,1110.50,1110.25,1110.25,14,1,15.00
03/20/2005,19:22,1110.25,1110.50,1110.25,1110.50,3,1,4.00
03/20/2005,19:24,1110.25,1110.25,1110.25,1110.25,0,8,8.00
03/20/2005,19:25,1110.25,1110.25,1110.25,1110.25,0,20,20.00
03/20/2005,19:26,1110.25,1110.25,1110.25,1110.25,0,12,12.00
03/20/2005,19:28,1110.25,1110.25,1110.25,1110.25,0,14,14.00
03/20/2005,19:30,1110.25,1110.25,1110.25,1110.25,0,7,7.00
03/20/2005,19:33,1110.25,1110.25,1110.25,1110.25,0,2,2.00
03/20/2005,19:34,1110.25,1110.25,1110.00,1110.00,0,3,3.00
03/20/2005,19:35,1110.25,1110.25,1110.00,1110.00,1,6,7.00
03/20/2005,19:36,1110.00,1110.25,1110.00,1110.25,5,3,8.00
03/20/2005,19:38,1110.25,1110.25,1110.25,1110.25,42,0,42.00
03/20/2005,19:39,1110.25,1110.25,1110.25,1110.25,5,0,5.00
03/20/2005,19:40,1110.25,1110.25,1110.25,1110.25,2,0,2.00
03/20/2005,19:41,1110.25,1110.25,1110.25,1110.25,18,0,18.00
03/20/2005,19:43,1110.25,1110.25,1110.00,1110.25,19,14,33.00
03/20/2005,19:44,1110.25,1110.25,1110.25,1110.25,25,0,25.00
03/20/2005,19:45,1110.25,1110.25,1110.25,1110.25,17,0,17.00
03/20/2005,19:46,1110.25,1110.25,1110.25,1110.25,1,0,1.00
03/20/2005,19:50,1110.25,1110.50,1110.25,1110.50,34,0,34.00
03/20/2005,19:53,1110.75,1110.75,1110.75,1110.75,12,0,12.00
03/20/2005,19:55,1110.75,1110.75,1110.75,1110.75,5,0,5.00
03/20/2005,19:56,1110.75,1111.25,1110.75,1111.00,37,11,48.00
03/20/2005,19:57,1111.25,1111.25,1111.25,1111.25,67,0,67.00
03/20/2005,19:58,1111.25,1111.25,1110.75,1110.75,18,8,26.00
03/20/2005,19:59,1111.00,1111.25,1111.00,1111.25,6,0,6.00
03/20/2005,20:01,1111.25,1111.25,1111.00,1111.00,1,4,5.00
03/20/2005,20:03,1111.25,1111.25,1110.75,1110.75,2,9,11.00
03/20/2005,20:05,1110.75,1110.75,1110.75,1110.75,0,1,1.00
03/20/2005,20:06,1111.00,1111.00,1111.00,1111.00,10,0,10.00
03/20/2005,20:07,1111.00,1111.00,1110.75,1110.75,27,15,42.00
03/20/2005,20:08,1110.75,1110.75,1110.75,1110.75,0,13,13.00
03/20/2005,20:09,1111.00,1111.00,1111.00,1111.00,33,0,33.00
03/20/2005,20:10,1110.75,1110.75,1110.75,1110.75,0,1,1.00
03/20/2005,20:11,1110.75,1110.75,1110.75,1110.75,0,1,1.00
03/20/2005,20:13,1111.00,1111.00,1111.00,1111.00,20,0,20.00
03/20/2005,20:14,1111.00,1111.00,1111.00,1111.00,19,0,19.00
03/20/2005,20:17,1110.75,1110.75,1110.75,1110.75,0,1,1.00
03/20/2005,20:18,1111.00,1111.25,1111.00,1111.25,10,0,10.00
03/20/2005,20:19,1111.00,1111.00,1111.00,1111.00,0,3,3.00
03/20/2005,20:22,1111.25,1111.25,1111.25,1111.25,1,0,1.00
03/20/2005,20:23,1111.00,1111.00,1111.00,1111.00,0,1,1.00
03/20/2005,20:24,1111.00,1111.00,1111.00,1111.00,0,1,1.00
03/20/2005,20:25,1111.00,1111.00,1111.00,1111.00,0,1,1.00
03/20/2005,20:30,1111.00,1111.00,1111.00,1111.00,0,1,1.00
03/20/2005,20:32,1111.00,1111.00,1110.75,1110.75,0,7,7.00
03/20/2005,20:33,1111.00,1111.00,1111.00,1111.00,5,0,5.00
03/20/2005,20:34,1111.00,1111.00,1110.75,1110.75,20,1,21.00
03/20/2005,20:35,1111.00,1111.00,1111.00,1111.00,5,0,5.00
03/20/2005,20:36,1111.00,1111.00,1111.00,1111.00,12,0,12.00
03/20/2005,20:37,1111.00,1111.00,1111.00,1111.00,6,0,6.00
03/20/2005,20:38,1111.00,1111.00,1111.00,1111.00,10,0,10.00
03/20/2005,20:44,1111.00,1111.00,1111.00,1111.00,5,0,5.00
03/20/2005,20:45,1111.00,1111.00,1110.75,1110.75,10,1,11.00
03/20/2005,20:47,1110.75,1110.75,1110.75,1110.75,0,1,1.00
03/20/2005,20:49,1111.00,1111.25,1111.00,1111.25,51,0,51.00
03/20/2005,20:50,1111.25,1111.25,1111.00,1111.00,1,7,8.00
03/20/2005,20:51,1111.00,1111.00,1111.00,1111.00,0,4,4.00
03/20/2005,20:52,1111.00,1111.00,1111.00,1111.00,0,9,9.00
03/20/2005,20:54,1111.00,1111.00,1111.00,1111.00,0,3,3.00
03/20/2005,20:55,1110.75,1110.75,1110.75,1110.75,0,30,30.00
03/20/2005,20:56,1111.00,1111.00,1111.00,1111.00,12,0,12.00
03/20/2005,20:57,1111.25,1111.25,1111.25,1111.25,20,0,20.00
03/20/2005,20:58,1111.00,1111.00,1110.75,1110.75,0,10,10.00
03/20/2005,21:00,1111.00,1111.25,1111.00,1111.25,40,0,40.00
03/20/2005,21:01,1111.00,1111.00,1111.00,1111.00,0,1,1.00
03/20/2005,21:02,1111.00,1111.00,1110.75,1110.75,0,3,3.00
03/20/2005,21:03,1111.00,1111.00,1111.00,1111.00,4,0,4.00
03/20/2005,21:05,1111.00,1111.00,1111.00,1111.00,10,0,10.00
03/20/2005,21:12,1111.00,1111.00,1111.00,1111.00,5,0,5.00
03/20/2005,21:13,1110.75,1110.75,1110.75,1110.75,0,5,5.00
03/20/2005,21:14,1110.75,1110.75,1110.75,1110.75,0,1,1.00
03/20/2005,21:17,1110.75,1110.75,1110.50,1110.50,0,81,81.00
03/20/2005,21:18,1110.50,1110.50,1110.50,1110.50,0,1,1.00
03/20/2005,21:19,1110.50,1110.50,1110.50,1110.50,0,5,5.00
03/20/2005,21:20,1110.50,1110.50,1110.50,1110.50,0,1,1.00
03/20/2005,21:22,1110.50,1110.50,1110.50,1110.50,0,1,1.00
03/20/2005,21:24,1110.25,1110.25,1110.25,1110.25,0,46,46.00
03/20/2005,21:25,1110.25,1110.25,1110.25,1110.25,0,2,2.00
03/20/2005,21:27,1110.00,1110.00,1110.00,1110.00,0,62,62.00
03/20/2005,21:28,1110.00,1110.00,1110.00,1110.00,0,9,9.00
03/20/2005,21:29,1110.00,1110.00,1110.00,1110.00,0,3,3.00
03/20/2005,21:30,1109.75,1110.00,1109.75,1110.00,1,5,6.00
03/20/2005,21:31,1110.00,1110.00,1110.00,1110.00,2,0,2.00
03/20/2005,21:32,1109.75,1110.00,1109.75,1110.00,1,1,2.00
03/20/2005,21:35,1110.00,1110.00,1110.00,1110.00,2,0,2.00
03/20/2005,21:37,1110.00,1110.00,1110.00,1110.00,2,0,2.00
03/20/2005,21:38,1110.00,1110.00,1109.75,1109.75,23,1,24.00
03/20/2005,21:39,1110.00,1110.00,1110.00,1110.00,28,0,28.00
03/20/2005,21:40,1109.75,1109.75,1109.75,1109.75,0,10,10.00
03/20/2005,21:42,1109.75,1109.75,1109.75,1109.75,0,2,2.00
03/20/2005,21:43,1109.75,1110.00,1109.75,1110.00,30,1,31.00
03/20/2005,21:54,1109.75,1110.00,1109.75,1110.00,11,3,14.00
03/20/2005,21:56,1109.75,1109.75,1109.75,1109.75,0,4,4.00
03/20/2005,22:01,1109.75,1109.75,1109.50,1109.50,0,202,202.00
03/20/2005,22:02,1109.50,1109.75,1109.50,1109.50,5,186,191.00
03/20/2005,22:03,1109.50,1109.50,1109.50,1109.50,0,6,6.00
03/20/2005,22:05,1109.50,1109.50,1109.50,1109.50,0,45,45.00
03/20/2005,22:06,1109.50,1109.50,1109.50,1109.50,0,3,3.00
03/20/2005,22:07,1109.50,1109.50,1109.50,1109.50,0,7,7.00
03/20/2005,22:08,1109.50,1109.75,1109.50,1109.75,5,20,25.00
03/20/2005,22:09,1109.50,1109.50,1109.50,1109.50,0,2,2.00
03/20/2005,22:12,1109.75,1109.75,1109.75,1109.75,43,0,43.00
03/20/2005,22:15,1109.75,1110.00,1109.75,1110.00,2,0,2.00
03/20/2005,22:16,1109.75,1109.75,1109.75,1109.75,0,40,40.00
03/20/2005,22:17,1109.50,1109.50,1109.50,1109.50,0,16,16.00
03/20/2005,22:20,1109.75,1110.00,1109.75,1109.75,25,5,30.00
03/20/2005,22:22,1110.00,1110.00,1109.75,1109.75,3,4,7.00
03/20/2005,22:23,1110.00,1110.00,1110.00,1110.00,1,0,1.00
03/20/2005,22:24,1109.75,1109.75,1109.50,1109.50,0,98,98.00
03/20/2005,22:25,1109.25,1109.50,1109.25,1109.25,2,16,18.00
03/20/2005,22:26,1109.50,1109.50,1109.50,1109.50,3,0,3.00
03/20/2005,22:31,1109.50,1109.50,1109.50,1109.50,3,0,3.00
03/20/2005,22:32,1109.50,1109.50,1109.50,1109.50,6,0,6.00
03/20/2005,22:39,1109.75,1110.00,1109.75,1109.75,15,5,20.00
03/20/2005,22:42,1109.75,1109.75,1109.50,1109.50,0,58,58.00
03/20/2005,22:43,1109.50,1109.50,1109.50,1109.50,0,16,16.00
03/20/2005,22:44,1109.50,1109.50,1109.50,1109.50,0,6,6.00
03/20/2005,22:45,1109.50,1109.50,1109.25,1109.25,0,127,127.00
03/20/2005,22:46,1109.50,1109.50,1109.25,1109.50,8,102,110.00
03/20/2005,22:47,1109.50,1109.50,1109.25,1109.25,72,15,87.00
03/20/2005,22:48,1109.25,1109.25,1109.25,1109.25,0,62,62.00
03/20/2005,22:49,1109.25,1109.25,1109.25,1109.25,0,3,3.00
03/20/2005,22:50,1109.25,1109.25,1109.25,1109.25,0,8,8.00
03/20/2005,22:51,1109.25,1109.25,1109.25,1109.25,0,26,26.00
03/20/2005,22:56,1109.25,1109.25,1109.25,1109.25,0,1,1.00
03/20/2005,23:02,1109.50,1109.50,1109.50,1109.50,2,0,2.00
03/20/2005,23:03,1109.50,1109.50,1109.50,1109.50,2,0,2.00
03/20/2005,23:04,1109.50,1109.50,1109.50,1109.50,1,0,1.00
03/20/2005,23:05,1109.50,1109.50,1109.50,1109.50,5,0,5.00
03/20/2005,23:06,1109.50,1109.50,1109.50,1109.50,1,0,1.00
03/20/2005,23:07,1109.50,1109.75,1109.50,1109.75,15,0,15.00
03/20/2005,23:08,1109.75,1109.75,1109.75,1109.75,50,0,50.00
03/20/2005,23:12,1109.50,1109.50,1109.50,1109.50,0,2,2.00
03/20/2005,23:15,1109.75,1109.75,1109.75,1109.75,19,0,19.00
03/20/2005,23:18,1109.75,1109.75,1109.75,1109.75,2,0,2.00
03/20/2005,23:27,1110.00,1110.00,1110.00,1110.00,3,0,3.00
03/20/2005,23:30,1110.00,1110.00,1110.00,1110.00,1,0,1.00
03/20/2005,23:35,1110.00,1110.00,1110.00,1110.00,1,0,1.00
03/20/2005,23:36,1110.00,1110.00,1110.00,1110.00,50,0,50.00
03/20/2005,23:39,1109.75,1109.75,1109.75,1109.75,0,7,7.00
03/20/2005,23:41,1109.75,1109.75,1109.75,1109.75,0,18,18.00
03/20/2005,23:42,1109.75,1109.75,1109.75,1109.75,0,3,3.00
03/20/2005,23:43,1109.75,1109.75,1109.75,1109.75,0,3,3.00
03/20/2005,23:45,1109.75,1109.75,1109.75,1109.75,0,1,1.00
03/20/2005,23:47,1109.50,1109.50,1109.50,1109.50,0,59,59.00
03/20/2005,23:48,1109.25,1109.25,1109.25,1109.25,0,1,1.00
03/20/2005,23:49,1109.50,1109.50,1109.50,1109.50,1,0,1.00
03/20/2005,23:50,1109.50,1109.50,1109.50,1109.50,1,0,1.00
03/20/2005,23:51,1109.25,1109.25,1109.25,1109.25,0,49,49.00
03/20/2005,23:52,1109.25,1109.25,1109.25,1109.25,0,11,11.00
03/20/2005,23:53,1109.25,1109.25,1109.25,1109.25,0,11,11.00
03/20/2005,23:54,1109.25,1109.25,1109.00,1109.00,0,346,346.00
03/20/2005,23:55,1109.00,1109.00,1109.00,1109.00,0,7,7.00
03/20/2005,23:56,1109.00,1109.00,1109.00,1109.00,0,2,2.00
03/20/2005,23:57,1108.75,1108.75,1108.75,1108.75,0,16,16.00
03/20/2005,23:58,1109.00,1109.00,1109.00,1109.00,31,0,31.00
03/20/2005,23:59,1109.00,1109.00,1109.00,1109.00,12,0,12.00
03/21/2005,00:01,1109.00,1109.00,1109.00,1109.00,1,0,1.00
03/21/2005,00:02,1109.00,1109.00,1109.00,1109.00,69,0,69.00
03/21/2005,00:03,1109.00,1109.00,1109.00,1109.00,5,0,5.00
03/21/2005,00:04,1109.00,1109.00,1109.00,1109.00,15,0,15.00
03/21/2005,00:05,1109.00,1109.25,1109.00,1109.25,14,0,14.00
03/21/2005,00:11,1109.25,1109.25,1109.25,1109.25,2,0,2.00
03/21/2005,00:12,1109.25,1109.25,1109.25,1109.25,1,0,1.00
03/21/2005,00:19,1109.25,1109.25,1109.25,1109.25,1,0,1.00
03/21/2005,00:23,1109.25,1109.25,1109.25,1109.25,15,0,15.00
03/21/2005,00:24,1109.25,1109.25,1109.25,1109.25,5,0,5.00
03/21/2005,00:27,1109.25,1109.25,1109.00,1109.25,44,10,54.00
03/21/2005,00:31,1109.25,1109.25,1109.25,1109.25,1,0,1.00
03/21/2005,00:41,1109.25,1109.25,1109.25,1109.25,5,0,5.00
03/21/2005,00:44,1109.00,1109.00,1109.00,1109.00,0,5,5.00
03/21/2005,00:49,1109.00,1109.00,1109.00,1109.00,0,1,1.00
03/21/2005,00:52,1109.25,1109.25,1109.25,1109.25,3,0,3.00
03/21/2005,00:53,1109.25,1109.25,1109.25,1109.25,3,0,3.00
03/21/2005,01:01,1109.25,1109.25,1109.25,1109.25,10,0,10.00
03/21/2005,01:02,1109.25,1109.25,1109.25,1109.25,5,0,5.00
03/21/2005,01:03,1109.25,1109.25,1109.25,1109.25,4,0,4.00
03/21/2005,01:04,1109.25,1109.25,1109.25,1109.25,6,0,6.00
03/21/2005,01:05,1109.50,1109.50,1109.50,1109.50,7,0,7.00
03/21/2005,01:06,1109.75,1109.75,1109.75,1109.75,53,0,53.00
03/21/2005,01:08,1109.75,1109.75,1109.75,1109.75,1,0,1.00
03/21/2005,01:10,1109.75,1110.00,1109.75,1110.00,6,0,6.00
03/21/2005,01:12,1109.75,1109.75,1109.75,1109.75,0,1,1.00
03/21/2005,01:16,1109.75,1109.75,1109.75,1109.75,0,5,5.00
03/21/2005,01:17,1110.00,1110.00,1110.00,1110.00,1,0,1.00
03/21/2005,01:20,1110.00,1110.00,1110.00,1110.00,35,0,35.00
03/21/2005,01:26,1109.75,1109.75,1109.75,1109.75,0,2,2.00
03/21/2005,01:28,1109.75,1109.75,1109.75,1109.75,0,1,1.00
03/21/2005,01:30,1109.75,1109.75,1109.75,1109.75,0,1,1.00
03/21/2005,01:33,1110.00,1110.00,1110.00,1110.00,5,0,5.00
03/21/2005,01:34,1110.00,1110.00,1110.00,1110.00,4,0,4.00
03/21/2005,01:35,1110.00,1110.00,1110.00,1110.00,1,0,1.00
03/21/2005,01:36,1110.00,1110.00,1110.00,1110.00,6,0,6.00
03/21/2005,01:40,1110.00,1110.00,1110.00,1110.00,1,0,1.00
03/21/2005,01:41,1110.00,1110.00,1110.00,1110.00,94,0,94.00
03/21/2005,01:43,1109.75,1109.75,1109.75,1109.75,0,10,10.00
03/21/2005,01:45,1109.75,1109.75,1109.75,1109.75,0,36,36.00
03/21/2005,01:49,1109.75,1109.75,1109.75,1109.75,0,18,18.00
03/21/2005,01:50,1110.00,1110.00,1110.00,1110.00,2,0,2.00
03/21/2005,01:51,1109.75,1110.00,1109.75,1110.00,53,1,54.00
03/21/2005,01:52,1110.00,1110.00,1110.00,1110.00,52,0,52.00
03/21/2005,01:53,1110.00,1110.00,1110.00,1110.00,4,0,4.00
03/21/2005,01:54,1110.00,1110.00,1110.00,1110.00,20,0,20.00
03/21/2005,01:55,1110.00,1110.00,1110.00,1110.00,2,0,2.00
03/21/2005,01:56,1110.00,1110.00,1110.00,1110.00,4,0,4.00
03/21/2005,01:57,1110.00,1110.25,1110.00,1110.25,35,0,35.00
03/21/2005,01:59,1110.25,1110.25,1110.00,1110.00,1,46,47.00
03/21/2005,02:00,1110.00,1110.25,1110.00,1110.25,34,9,43.00
03/21/2005,02:01,1110.25,1110.25,1110.25,1110.25,196,0,196.00
03/21/2005,02:03,1110.00,1110.25,1110.00,1110.25,1,19,20.00
03/21/2005,02:04,1110.25,1110.50,1110.25,1110.50,90,20,110.00
03/21/2005,02:05,1110.50,1110.75,1110.50,1110.75,152,21,173.00
03/21/2005,02:06,1110.75,1111.00,1110.75,1111.00,151,71,222.00
03/21/2005,02:07,1110.75,1110.75,1110.75,1110.75,0,53,53.00
03/21/2005,02:08,1110.75,1111.00,1110.75,1110.75,2,18,20.00
03/21/2005,02:09,1110.75,1110.75,1110.75,1110.75,0,58,58.00
03/21/2005,02:10,1111.00,1111.00,1110.50,1110.75,116,50,166.00
03/21/2005,02:11,1110.75,1110.75,1110.50,1110.75,51,14,65.00
03/21/2005,02:12,1111.00,1111.00,1111.00,1111.00,111,0,111.00
03/21/2005,02:13,1111.00,1111.00,1111.00,1111.00,13,0,13.00
03/21/2005,02:14,1111.00,1111.00,1111.00,1111.00,4,0,4.00
03/21/2005,02:15,1111.00,1111.00,1111.00,1111.00,5,0,5.00
03/21/2005,02:16,1111.00,1111.00,1111.00,1111.00,43,0,43.00
03/21/2005,02:18,1110.75,1110.75,1110.75,1110.75,0,106,106.00
03/21/2005,02:19,1110.50,1110.75,1110.50,1110.75,47,2,49.00
03/21/2005,02:20,1110.75,1110.75,1110.75,1110.75,12,0,12.00
03/21/2005,02:21,1111.00,1111.00,1111.00,1111.00,1,0,1.00
03/21/2005,02:25,1111.00,1111.25,1111.00,1111.25,86,0,86.00
03/21/2005,02:26,1111.25,1111.25,1111.25,1111.25,76,0,76.00
03/21/2005,02:27,1111.00,1111.00,1111.00,1111.00,0,67,67.00
03/21/2005,02:29,1110.75,1110.75,1110.75,1110.75,0,2,2.00
03/21/2005,02:30,1110.75,1110.75,1110.75,1110.75,0,6,6.00
03/21/2005,02:31,1111.00,1111.00,1111.00,1111.00,68,0,68.00
03/21/2005,02:32,1111.00,1111.00,1111.00,1111.00,50,0,50.00
03/21/2005,02:33,1111.00,1111.00,1111.00,1111.00,132,0,132.00
03/21/2005,02:34,1110.75,1110.75,1110.75,1110.75,0,13,13.00
03/21/2005,02:35,1111.00,1111.00,1111.00,1111.00,84,0,84.00
03/21/2005,02:36,1111.00,1111.25,1111.00,1111.25,14,0,14.00
03/21/2005,02:37,1111.00,1111.00,1111.00,1111.00,0,9,9.00
03/21/2005,02:38,1110.75,1111.00,1110.75,1111.00,1,1,2.00
03/21/2005,02:39,1111.00,1111.25,1111.00,1111.00,25,10,35.00
03/21/2005,02:40,1111.00,1111.00,1111.00,1111.00,0,33,33.00
03/21/2005,02:41,1110.75,1110.75,1110.75,1110.75,0,25,25.00
03/21/2005,02:42,1110.75,1110.75,1110.50,1110.50,0,30,30.00
03/21/2005,02:44,1110.75,1110.75,1110.50,1110.50,29,10,39.00
03/21/2005,02:45,1110.50,1110.50,1110.25,1110.25,0,12,12.00
03/21/2005,02:46,1110.50,1111.00,1110.50,1111.00,55,0,55.00
03/21/2005,02:47,1111.00,1111.00,1111.00,1111.00,6,0,6.00
03/21/2005,02:48,1110.75,1111.00,1110.75,1110.75,2,99,101.00
03/21/2005,02:49,1110.75,1110.75,1110.75,1110.75,0,19,19.00
03/21/2005,02:50,1110.75,1110.75,1110.75,1110.75,0,4,4.00
03/21/2005,02:51,1110.75,1110.75,1110.75,1110.75,0,5,5.00
03/21/2005,02:52,1111.00,1111.00,1111.00,1111.00,5,0,5.00
03/21/2005,02:53,1110.75,1110.75,1110.75,1110.75,0,2,2.00
03/21/2005,02:54,1110.75,1110.75,1110.50,1110.75,5,17,22.00
03/21/2005,02:55,1110.75,1110.75,1110.75,1110.75,8,0,8.00
03/21/2005,02:56,1110.75,1110.75,1110.75,1110.75,4,0,4.00
03/21/2005,02:57,1110.75,1110.75,1110.75,1110.75,9,0,9.00
03/21/2005,02:59,1111.00,1111.00,1111.00,1111.00,21,0,21.00
03/21/2005,03:02,1111.00,1111.00,1111.00,1111.00,2,0,2.00
03/21/2005,03:03,1111.00,1111.00,1111.00,1111.00,4,0,4.00
03/21/2005,03:05,1111.00,1111.00,1111.00,1111.00,1,0,1.00
03/21/2005,03:06,1110.75,1110.75,1110.50,1110.50,0,44,44.00
03/21/2005,03:07,1110.50,1110.50,1110.50,1110.50,0,25,25.00
03/21/2005,03:09,1110.50,1110.50,1110.50,1110.50,0,25,25.00
03/21/2005,03:10,1110.50,1110.50,1110.25,1110.25,0,52,52.00
03/21/2005,03:11,1110.25,1110.25,1110.25,1110.25,0,132,132.00
03/21/2005,03:12,1110.25,1110.25,1110.25,1110.25,0,29,29.00
03/21/2005,03:13,1110.25,1110.25,1110.25,1110.25,0,8,8.00
03/21/2005,03:14,1110.25,1110.25,1110.00,1110.25,36,8,44.00
03/21/2005,03:15,1110.25,1110.25,1110.25,1110.25,21,0,21.00
03/21/2005,03:16,1110.25,1110.25,1110.25,1110.25,5,0,5.00
03/21/2005,03:19,1110.25,1110.50,1110.25,1110.50,83,0,83.00
03/21/2005,03:21,1110.75,1111.00,1110.75,1110.75,59,2,61.00
03/21/2005,03:22,1110.75,1110.75,1110.75,1110.75,0,63,63.00
03/21/2005,03:23,1111.00,1111.00,1111.00,1111.00,10,0,10.00
03/21/2005,03:24,1111.00,1111.00,1111.00,1111.00,100,0,100.00
03/21/2005,03:25,1111.00,1111.00,1110.75,1110.75,41,45,86.00
03/21/2005,03:26,1110.75,1110.75,1110.75,1110.75,0,19,19.00
03/21/2005,03:27,1110.50,1110.50,1110.50,1110.50,0,36,36.00
03/21/2005,03:28,1110.50,1110.50,1110.50,1110.50,0,1,1.00
03/21/2005,03:29,1110.50,1110.50,1110.50,1110.50,0,13,13.00
03/21/2005,03:31,1110.50,1110.50,1110.50,1110.50,0,4,4.00
03/21/2005,03:32,1110.50,1110.50,1110.50,1110.50,0,12,12.00
03/21/2005,03:33,1110.50,1110.50,1110.50,1110.50,0,1,1.00
03/21/2005,03:34,1110.75,1110.75,1110.75,1110.75,68,0,68.00
03/21/2005,03:36,1110.75,1110.75,1110.75,1110.75,5,0,5.00
03/21/2005,03:39,1110.75,1110.75,1110.50,1110.50,28,6,34.00
03/21/2005,03:40,1110.50,1110.50,1110.25,1110.25,0,25,25.00
03/21/2005,03:43,1110.50,1110.50,1110.50,1110.50,1,0,1.00
03/21/2005,03:44,1110.50,1110.50,1110.50,1110.50,11,0,11.00
03/21/2005,03:45,1110.50,1110.50,1110.50,1110.50,17,0,17.00
03/21/2005,03:46,1110.25,1110.25,1110.00,1110.25,8,12,20.00
03/21/2005,03:49,1110.25,1110.25,1110.25,1110.25,115,0,115.00
03/21/2005,03:50,1110.25,1110.25,1110.25,1110.25,10,0,10.00
03/21/2005,03:51,1110.50,1110.50,1110.50,1110.50,1,0,1.00
03/21/2005,03:52,1110.25,1110.25,1110.25,1110.25,0,8,8.00
03/21/2005,03:53,1110.25,1110.25,1110.25,1110.25,0,11,11.00
03/21/2005,03:54,1110.25,1110.25,1110.25,1110.25,0,27,27.00
03/21/2005,03:55,1110.25,1110.25,1110.25,1110.25,0,4,4.00
03/21/2005,03:56,1110.00,1110.00,1110.00,1110.00,0,1,1.00
03/21/2005,03:58,1110.00,1110.00,1109.75,1109.75,0,78,78.00
03/21/2005,03:59,1109.75,1109.75,1109.50,1109.50,34,99,133.00
03/21/2005,04:01,1109.75,1109.75,1109.50,1109.50,1,38,39.00
03/21/2005,04:02,1109.75,1109.75,1109.50,1109.75,16,15,31.00
03/21/2005,04:03,1109.75,1109.75,1109.75,1109.75,4,0,4.00
03/21/2005,04:05,1109.75,1110.00,1109.75,1110.00,90,0,90.00
03/21/2005,04:06,1110.00,1110.25,1110.00,1110.25,97,0,97.00
03/21/2005,04:07,1110.25,1110.25,1110.25,1110.25,35,0,35.00
03/21/2005,04:08,1110.50,1110.50,1110.25,1110.25,4,5,9.00
03/21/2005,04:09,1110.25,1110.25,1110.25,1110.25,0,23,23.00
03/21/2005,04:12,1110.25,1110.25,1110.25,1110.25,0,4,4.00
03/21/2005,04:13,1110.25,1110.25,1110.25,1110.25,0,26,26.00
03/21/2005,04:18,1110.25,1110.25,1110.25,1110.25,0,2,2.00
03/21/2005,04:19,1110.50,1110.50,1110.50,1110.50,37,0,37.00
03/21/2005,04:21,1110.25,1110.25,1110.25,1110.25,0,105,105.00
03/21/2005,04:22,1110.25,1110.50,1110.25,1110.50,40,3,43.00
03/21/2005,04:23,1110.50,1110.50,1110.50,1110.50,21,0,21.00
03/21/2005,04:24,1110.75,1110.75,1110.75,1110.75,1,0,1.00
03/21/2005,04:25,1110.50,1110.75,1110.25,1110.50,2,17,19.00
03/21/2005,04:26,1110.50,1110.50,1110.50,1110.50,25,0,25.00
03/21/2005,04:27,1110.50,1110.50,1110.50,1110.50,6,0,6.00
03/21/2005,04:28,1110.75,1110.75,1110.50,1110.75,2,3,5.00
03/21/2005,04:30,1110.25,1110.25,1110.25,1110.25,0,7,7.00
03/21/2005,04:31,1110.50,1110.50,1110.25,1110.25,2,5,7.00
03/21/2005,04:32,1110.50,1110.50,1110.50,1110.50,11,0,11.00
03/21/2005,04:33,1110.50,1110.50,1110.50,1110.50,11,0,11.00
03/21/2005,04:34,1110.75,1110.75,1110.50,1110.75,135,1,136.00
03/21/2005,04:35,1110.75,1110.75,1110.75,1110.75,8,0,8.00
03/21/2005,04:36,1110.75,1110.75,1110.75,1110.75,2,0,2.00
03/21/2005,04:39,1110.75,1110.75,1110.75,1110.75,3,0,3.00
03/21/2005,04:40,1110.75,1110.75,1110.75,1110.75,5,0,5.00
03/21/2005,04:41,1110.75,1111.00,1110.75,1110.75,5,86,91.00
03/21/2005,04:42,1110.75,1111.00,1110.75,1111.00,84,2,86.00
03/21/2005,04:43,1111.00,1111.25,1111.00,1111.25,168,0,168.00
03/21/2005,04:44,1111.25,1111.50,1111.25,1111.25,80,28,108.00
03/21/2005,04:45,1111.25,1111.25,1111.25,1111.25,0,71,71.00
03/21/2005,04:47,1111.25,1111.25,1111.25,1111.25,0,5,5.00
03/21/2005,04:48,1111.50,1111.50,1111.50,1111.50,2,0,2.00
03/21/2005,04:49,1111.50,1111.75,1111.50,1111.50,173,2,175.00
03/21/2005,04:50,1111.50,1111.50,1111.25,1111.50,22,36,58.00
03/21/2005,04:51,1111.50,1111.50,1111.50,1111.50,14,0,14.00
03/21/2005,04:52,1111.50,1111.50,1111.50,1111.50,26,0,26.00
03/21/2005,04:53,1111.75,1112.00,1111.75,1111.75,102,29,131.00
03/21/2005,04:54,1112.00,1112.00,1111.75,1111.75,15,7,22.00
03/21/2005,04:55,1111.75,1112.00,1111.75,1111.75,5,45,50.00
03/21/2005,04:56,1111.75,1111.75,1111.50,1111.50,0,12,12.00
03/21/2005,04:57,1111.50,1111.50,1111.50,1111.50,0,15,15.00
03/21/2005,04:58,1111.50,1111.50,1111.50,1111.50,0,53,53.00
03/21/2005,04:59,1111.50,1111.50,1111.50,1111.50,0,34,34.00
03/21/2005,05:00,1111.25,1111.50,1111.25,1111.25,1,36,37.00
03/21/2005,05:01,1111.25,1111.25,1111.25,1111.25,0,8,8.00
03/21/2005,05:02,1111.25,1111.25,1111.25,1111.25,0,28,28.00
03/21/2005,05:03,1111.50,1111.50,1111.50,1111.50,15,0,15.00
03/21/2005,05:04,1111.50,1111.50,1111.50,1111.50,18,0,18.00
03/21/2005,05:05,1111.50,1111.50,1111.50,1111.50,3,0,3.00
03/21/2005,05:06,1111.50,1111.50,1111.50,1111.50,22,0,22.00
03/21/2005,05:07,1111.25,1111.50,1111.25,1111.50,12,2,14.00
03/21/2005,05:08,1111.50,1111.75,1111.50,1111.75,21,0,21.00
03/21/2005,05:10,1111.50,1111.50,1111.50,1111.50,0,5,5.00
03/21/2005,05:11,1111.50,1111.50,1111.50,1111.50,0,19,19.00
03/21/2005,05:13,1111.25,1111.25,1111.25,1111.25,0,1,1.00
03/21/2005,05:14,1111.50,1111.50,1111.50,1111.50,24,0,24.00
03/21/2005,05:15,1111.50,1111.50,1111.50,1111.50,12,0,12.00
03/21/2005,05:16,1111.50,1111.75,1111.50,1111.75,4,0,4.00
03/21/2005,05:19,1111.50,1111.75,1111.50,1111.50,18,40,58.00
03/21/2005,05:20,1111.50,1111.50,1111.25,1111.25,0,6,6.00
03/21/2005,05:21,1111.50,1111.50,1111.25,1111.50,47,10,57.00
03/21/2005,05:22,1111.50,1111.75,1111.50,1111.75,27,0,27.00
03/21/2005,05:23,1111.50,1111.50,1111.50,1111.50,0,11,11.00
03/21/2005,05:24,1111.50,1111.50,1111.50,1111.50,0,32,32.00
03/21/2005,05:26,1111.50,1111.50,1111.50,1111.50,0,1,1.00
03/21/2005,05:27,1111.50,1111.50,1111.50,1111.50,0,26,26.00
03/21/2005,05:28,1111.75,1111.75,1111.25,1111.25,1,1,2.00
03/21/2005,05:29,1111.50,1111.50,1111.50,1111.50,11,0,11.00
03/21/2005,05:31,1111.50,1111.50,1111.50,1111.50,2,0,2.00
03/21/2005,05:32,1111.75,1111.75,1111.75,1111.75,1,0,1.00
03/21/2005,05:33,1111.50,1111.50,1111.50,1111.50,0,55,55.00
03/21/2005,05:34,1111.25,1111.25,1111.25,1111.25,0,1,1.00
03/21/2005,05:35,1111.25,1111.25,1111.25,1111.25,0,7,7.00
03/21/2005,05:36,1111.25,1111.25,1111.25,1111.25,0,4,4.00
03/21/2005,05:37,1111.25,1111.50,1111.25,1111.50,1,1,2.00
03/21/2005,05:38,1111.50,1111.50,1111.50,1111.50,1,0,1.00
03/21/2005,05:41,1111.25,1111.25,1111.25,1111.25,0,73,73.00
03/21/2005,05:42,1111.25,1111.25,1111.25,1111.25,0,7,7.00
03/21/2005,05:43,1111.25,1111.25,1111.25,1111.25,0,35,35.00
03/21/2005,05:44,1111.25,1111.25,1111.25,1111.25,0,64,64.00
03/21/2005,05:45,1111.25,1111.25,1111.25,1111.25,0,53,53.00
03/21/2005,05:48,1111.25,1111.25,1111.00,1111.00,0,10,10.00
03/21/2005,05:49,1111.25,1111.50,1111.25,1111.50,21,0,21.00
03/21/2005,05:50,1111.25,1111.25,1111.00,1111.00,0,32,32.00
03/21/2005,05:51,1111.25,1111.25,1111.25,1111.25,1,0,1.00
03/21/2005,05:52,1111.00,1111.00,1111.00,1111.00,0,2,2.00
03/21/2005,05:53,1111.25,1111.25,1111.25,1111.25,47,0,47.00
03/21/2005,05:54,1111.50,1111.50,1111.50,1111.50,1,0,1.00
03/21/2005,05:55,1111.50,1111.50,1111.25,1111.25,1,1,2.00
03/21/2005,05:56,1111.25,1111.25,1111.25,1111.25,0,1,1.00
03/21/2005,05:57,1111.25,1111.25,1111.00,1111.00,0,126,126.00
03/21/2005,05:58,1111.00,1111.00,1110.75,1111.00,5,153,158.00
03/21/2005,05:59,1110.75,1110.75,1110.75,1110.75,0,1,1.00
03/21/2005,06:00,1111.00,1111.00,1111.00,1111.00,5,0,5.00
03/21/2005,06:01,1110.75,1111.00,1110.75,1111.00,99,1,100.00
03/21/2005,06:02,1111.00,1111.00,1111.00,1111.00,50,0,50.00
03/21/2005,06:03,1111.00,1111.00,1111.00,1111.00,15,0,15.00
03/21/2005,06:04,1111.00,1111.00,1111.00,1111.00,9,0,9.00
03/21/2005,06:05,1111.00,1111.00,1111.00,1111.00,2,0,2.00
03/21/2005,06:06,1111.00,1111.00,1111.00,1111.00,25,0,25.00
03/21/2005,06:07,1111.00,1111.00,1111.00,1111.00,6,0,6.00
03/21/2005,06:09,1111.25,1111.25,1111.25,1111.25,1,0,1.00
03/21/2005,06:11,1111.00,1111.00,1111.00,1111.00,0,2,2.00
03/21/2005,06:12,1111.00,1111.00,1111.00,1111.00,0,52,52.00
03/21/2005,06:13,1111.00,1111.00,1111.00,1111.00,0,1,1.00
03/21/2005,06:15,1110.75,1110.75,1110.75,1110.75,0,30,30.00
03/21/2005,06:16,1111.00,1111.00,1110.75,1110.75,25,4,29.00
03/21/2005,06:17,1110.75,1110.75,1110.50,1110.50,1,191,192.00
03/21/2005,06:18,1110.75,1110.75,1110.25,1110.50,41,81,122.00
03/21/2005,06:19,1110.50,1110.75,1110.50,1110.50,2,11,13.00
03/21/2005,06:20,1110.50,1110.75,1110.50,1110.75,2,47,49.00
03/21/2005,06:22,1110.50,1110.50,1110.50,1110.50,0,5,5.00
03/21/2005,06:23,1110.50,1110.50,1110.50,1110.50,0,86,86.00
03/21/2005,06:24,1110.25,1110.25,1109.50,1109.75,81,404,485.00
03/21/2005,06:25,1110.00,1110.00,1109.25,1109.50,72,178,250.00
03/21/2005,06:26,1109.75,1110.00,1109.75,1109.75,92,17,109.00
03/21/2005,06:27,1109.75,1109.75,1109.75,1109.75,0,11,11.00
03/21/2005,06:28,1110.00,1110.00,1109.75,1110.00,7,38,45.00
03/21/2005,06:29,1109.75,1110.00,1109.75,1109.75,5,2,7.00
03/21/2005,06:30,1109.75,1110.00,1109.75,1110.00,85,2,87.00
03/21/2005,06:31,1110.00,1110.25,1110.00,1110.25,4,0,4.00
03/21/2005,06:32,1110.00,1110.25,1110.00,1110.00,2,106,108.00
03/21/2005,06:33,1110.00,1110.00,1109.50,1109.50,30,157,187.00
03/21/2005,06:34,1109.50,1109.75,1109.50,1109.75,141,1,142.00
03/21/2005,06:35,1109.75,1109.75,1109.75,1109.75,1,0,1.00
03/21/2005,06:36,1109.75,1110.00,1109.75,1110.00,12,1,13.00
03/21/2005,06:37,1110.00,1110.00,1109.75,1109.75,1,108,109.00
03/21/2005,06:38,1110.00,1110.00,1110.00,1110.00,3,0,3.00
03/21/2005,06:39,1110.00,1110.00,1109.75,1109.75,1,1,2.00
03/21/2005,06:40,1110.00,1110.00,1109.75,1109.75,90,51,141.00
03/21/2005,06:41,1109.75,1110.00,1109.75,1110.00,209,1,210.00
03/21/2005,06:42,1110.00,1110.25,1110.00,1110.25,2,0,2.00
03/21/2005,06:43,1110.00,1110.00,1110.00,1110.00,0,1,1.00
03/21/2005,06:44,1110.25,1110.25,1110.00,1110.00,1,51,52.00
03/21/2005,06:45,1110.00,1110.00,1109.75,1109.75,43,23,66.00
03/21/2005,06:46,1110.00,1110.00,1109.75,1109.75,37,4,41.00
03/21/2005,06:47,1110.00,1110.00,1110.00,1110.00,29,0,29.00
03/21/2005,06:48,1110.00,1110.00,1110.00,1110.00,40,0,40.00
03/21/2005,06:49,1109.75,1110.00,1109.75,1110.00,57,6,63.00
03/21/2005,06:50,1110.00,1110.00,1109.75,1109.75,25,1,26.00
03/21/2005,06:51,1110.00,1110.00,1109.75,1109.75,3,1,4.00
03/21/2005,06:52,1109.75,1109.75,1109.75,1109.75,0,1,1.00
03/21/2005,06:54,1109.75,1109.75,1109.50,1109.50,0,136,136.00
03/21/2005,06:55,1109.75,1109.75,1109.75,1109.75,56,0,56.00
03/21/2005,06:56,1110.00,1110.00,1109.75,1109.75,11,3,14.00
03/21/2005,06:57,1109.75,1109.75,1109.75,1109.75,0,6,6.00
03/21/2005,06:58,1110.00,1110.00,1109.75,1109.75,1,1,2.00
03/21/2005,06:59,1110.00,1110.00,1109.75,1109.75,6,2,8.00
03/21/2005,07:00,1109.75,1109.75,1109.75,1109.75,0,24,24.00
03/21/2005,07:01,1109.75,1109.75,1109.50,1109.50,0,94,94.00
03/21/2005,07:02,1109.75,1110.00,1109.75,1110.00,128,0,128.00
03/21/2005,07:03,1110.00,1110.25,1110.00,1110.00,29,101,130.00
03/21/2005,07:04,1109.75,1110.00,1109.75,1110.00,5,1,6.00
03/21/2005,07:05,1110.00,1110.00,1110.00,1110.00,5,0,5.00
03/21/2005,07:06,1109.75,1109.75,1109.75,1109.75,0,90,90.00
03/21/2005,07:09,1109.75,1109.75,1109.75,1109.75,0,3,3.00
03/21/2005,07:10,1109.75,1109.75,1109.75,1109.75,0,3,3.00
03/21/2005,07:13,1110.00,1110.00,1110.00,1110.00,1,0,1.00
03/21/2005,07:14,1110.00,1110.25,1110.00,1110.25,133,0,133.00
03/21/2005,07:15,1110.00,1110.50,1110.00,1110.50,167,2,169.00
03/21/2005,07:16,1110.50,1110.75,1110.50,1110.75,121,0,121.00
03/21/2005,07:17,1110.75,1111.00,1110.75,1110.75,343,52,395.00
03/21/2005,07:18,1110.75,1111.00,1110.75,1110.75,1,34,35.00
03/21/2005,07:19,1110.75,1111.00,1110.75,1110.75,144,2,146.00
03/21/2005,07:20,1110.75,1111.00,1110.75,1111.00,1,2,3.00
03/21/2005,07:21,1110.75,1111.00,1110.75,1111.00,100,8,108.00
03/21/2005,07:22,1111.00,1111.00,1110.75,1110.75,1,171,172.00
03/21/2005,07:23,1110.50,1110.75,1110.50,1110.50,1,5,6.00
03/21/2005,07:24,1110.50,1110.50,1110.50,1110.50,0,6,6.00
03/21/2005,07:25,1110.50,1110.75,1110.50,1110.75,38,43,81.00
03/21/2005,07:26,1110.75,1110.75,1110.50,1110.50,71,1,72.00
03/21/2005,07:27,1110.50,1110.75,1110.50,1110.50,23,220,243.00
03/21/2005,07:28,1110.50,1110.75,1110.25,1110.75,22,37,59.00
03/21/2005,07:29,1110.75,1110.75,1110.50,1110.50,25,160,185.00
03/21/2005,07:30,1110.50,1110.50,1110.25,1110.25,1,152,153.00
03/21/2005,07:31,1110.50,1110.50,1110.25,1110.25,3,226,229.00
03/21/2005,07:32,1110.25,1110.50,1110.00,1110.25,6,141,147.00
03/21/2005,07:33,1110.00,1110.00,1110.00,1110.00,0,129,129.00
03/21/2005,07:34,1110.00,1110.00,1110.00,1110.00,0,28,28.00
03/21/2005,07:35,1110.25,1110.25,1110.25,1110.25,1,0,1.00
03/21/2005,07:36,1110.00,1110.25,1110.00,1110.25,8,100,108.00
03/21/2005,07:37,1110.25,1110.25,1110.25,1110.25,11,0,11.00
03/21/2005,07:38,1110.25,1110.25,1110.25,1110.25,7,0,7.00
03/21/2005,07:39,1110.25,1110.25,1110.00,1110.25,20,1,21.00
03/21/2005,07:40,1110.00,1110.00,1110.00,1110.00,0,1,1.00
03/21/2005,07:41,1110.00,1110.00,1110.00,1110.00,0,4,4.00
03/21/2005,07:42,1110.25,1110.25,1110.00,1110.00,9,2,11.00
03/21/2005,07:43,1110.25,1110.25,1110.25,1110.25,1,0,1.00
03/21/2005,07:45,1110.00,1110.25,1110.00,1110.25,10,102,112.00
03/21/2005,07:46,1110.25,1110.25,1110.00,1110.00,237,1,238.00
03/21/2005,07:47,1110.25,1110.25,1110.00,1110.25,18,45,63.00
03/21/2005,07:48,1110.50,1110.50,1110.25,1110.50,102,2,104.00
03/21/2005,07:49,1110.50,1110.50,1110.50,1110.50,100,0,100.00
03/21/2005,07:50,1110.50,1110.50,1110.50,1110.50,6,0,6.00
03/21/2005,07:51,1110.50,1110.50,1110.25,1110.25,31,125,156.00
03/21/2005,07:52,1110.50,1110.50,1110.00,1110.00,1,302,303.00
03/21/2005,07:53,1110.00,1110.25,1110.00,1110.25,2,86,88.00
03/21/2005,07:54,1110.00,1110.00,1110.00,1110.00,0,221,221.00
03/21/2005,07:55,1110.00,1110.00,1110.00,1110.00,0,14,14.00
03/21/2005,07:56,1109.75,1110.00,1109.75,1110.00,15,27,42.00
03/21/2005,07:57,1110.00,1110.00,1110.00,1110.00,2,0,2.00
03/21/2005,07:58,1110.00,1110.25,1109.50,1109.50,65,210,275.00
03/21/2005,07:59,1109.50,1109.75,1109.50,1109.75,62,1,63.00
03/21/2005,08:00,1110.00,1110.00,1109.75,1110.00,68,10,78.00
03/21/2005,08:01,1110.00,1110.00,1110.00,1110.00,31,0,31.00
03/21/2005,08:02,1110.25,1110.25,1109.75,1109.75,1,103,104.00
03/21/2005,08:03,1110.00,1110.00,1109.75,1109.75,11,141,152.00
03/21/2005,08:04,1109.75,1110.00,1109.75,1109.75,3,161,164.00
03/21/2005,08:05,1110.00,1110.00,1109.75,1110.00,188,17,205.00
03/21/2005,08:06,1110.00,1110.00,1109.75,1110.00,9,11,20.00
03/21/2005,08:07,1110.00,1110.00,1109.75,1110.00,228,14,242.00
03/21/2005,08:08,1110.25,1110.25,1110.00,1110.25,100,2,102.00
03/21/2005,08:09,1110.25,1110.25,1110.00,1110.00,76,1,77.00
03/21/2005,08:10,1110.25,1110.25,1110.25,1110.25,42,0,42.00
03/21/2005,08:11,1110.25,1110.25,1110.25,1110.25,20,0,20.00
03/21/2005,08:12,1110.25,1110.25,1110.25,1110.25,161,0,161.00
03/21/2005,08:13,1110.25,1110.25,1110.25,1110.25,156,0,156.00
03/21/2005,08:14,1110.25,1110.50,1110.25,1110.25,302,1,303.00
03/21/2005,08:15,1110.25,1110.50,1110.25,1110.25,2,3,5.00
03/21/2005,08:16,1110.50,1110.50,1110.25,1110.25,9,142,151.00
03/21/2005,08:17,1110.25,1110.25,1110.00,1110.25,38,31,69.00
03/21/2005,08:18,1110.25,1110.50,1110.25,1110.50,27,5,32.00
03/21/2005,08:19,1110.50,1110.50,1110.25,1110.25,13,31,44.00
03/21/2005,08:20,1110.50,1110.50,1110.25,1110.25,13,20,33.00
03/21/2005,08:21,1110.25,1110.75,1110.25,1110.75,876,2,878.00
03/21/2005,08:22,1110.50,1110.75,1110.50,1110.75,15,11,26.00
03/21/2005,08:23,1110.50,1111.00,1110.50,1111.00,762,84,846.00
03/21/2005,08:24,1111.00,1111.00,1110.75,1111.00,384,27,411.00
03/21/2005,08:25,1111.00,1111.25,1110.75,1111.00,169,151,320.00
03/21/2005,08:26,1111.00,1111.25,1111.00,1111.00,24,44,68.00
03/21/2005,08:27,1111.00,1111.25,1110.75,1111.00,9,96,105.00
03/21/2005,08:28,1110.75,1111.25,1110.75,1111.00,324,159,483.00
03/21/2005,08:29,1111.00,1111.25,1111.00,1111.00,46,87,133.00
03/21/2005,08:30,1111.00,1111.25,1110.75,1110.75,70,1519,1589.00
03/21/2005,08:31,1110.75,1111.25,1110.50,1111.25,2409,841,3250.00
03/21/2005,08:32,1111.25,1111.25,1110.50,1110.75,632,1268,1900.00
03/21/2005,08:33,1110.75,1111.00,1110.75,1110.75,50,382,432.00
03/21/2005,08:34,1110.75,1110.75,1110.25,1110.50,1159,1345,2504.00
03/21/2005,08:35,1110.25,1110.75,1110.25,1110.75,845,712,1557.00
03/21/2005,08:36,1110.50,1111.00,1110.25,1110.75,1222,792,2014.00
03/21/2005,08:37,1110.75,1111.00,1110.50,1111.00,1417,176,1593.00
03/21/2005,08:38,1111.00,1111.25,1110.75,1111.00,1121,206,1327.00
03/21/2005,08:39,1111.25,1111.25,1110.50,1110.50,562,2217,2779.00
03/21/2005,08:40,1110.50,1111.00,1110.25,1110.50,474,368,842.00
03/21/2005,08:41,1110.50,1110.75,1110.25,1110.50,232,1545,1777.00
03/21/2005,08:42,1110.25,1111.25,1110.25,1111.00,1683,634,2317.00
03/21/2005,08:43,1110.75,1111.25,1110.50,1110.75,547,950,1497.00
03/21/2005,08:44,1110.75,1111.25,1110.50,1111.25,875,333,1208.00
03/21/2005,08:45,1111.25,1111.25,1110.25,1110.25,182,1636,1818.00
03/21/2005,08:46,1110.25,1110.50,1109.75,1109.75,918,1479,2397.00
03/21/2005,08:47,1110.00,1110.00,1109.75,1109.75,791,1369,2160.00
03/21/2005,08:48,1109.75,1110.25,1109.50,1109.50,1166,1819,2985.00
03/21/2005,08:49,1109.50,1110.00,1109.50,1109.75,1480,504,1984.00
03/21/2005,08:50,1110.00,1110.00,1109.25,1109.75,1232,1212,2444.00
03/21/2005,08:51,1109.75,1109.75,1109.25,1109.25,145,1147,1292.00
03/21/2005,08:52,1109.25,1110.00,1109.25,1109.75,1768,329,2097.00
03/21/2005,08:53,1109.75,1110.00,1109.75,1110.00,571,764,1335.00
03/21/2005,08:54,1110.00,1110.00,1109.50,1109.50,276,749,1025.00
03/21/2005,08:55,1109.75,1110.00,1109.50,1109.75,964,100,1064.00
03/21/2005,08:56,1110.00,1110.25,1109.75,1109.75,380,256,636.00
03/21/2005,08:57,1110.00,1110.00,1109.75,1110.00,83,156,239.00
03/21/2005,08:58,1110.00,1110.25,1110.00,1110.25,320,54,374.00
03/21/2005,08:59,1110.25,1110.50,1110.25,1110.25,2019,568,2587.00
03/21/2005,09:00,1110.25,1110.50,1110.25,1110.25,663,363,1026.00
03/21/2005,09:01,1110.25,1110.50,1110.00,1110.25,323,236,559.00
03/21/2005,09:02,1110.00,1110.25,1109.75,1110.00,453,1041,1494.00
03/21/2005,09:03,1110.00,1110.00,1109.50,1109.75,347,1342,1689.00
03/21/2005,09:04,1109.50,1109.75,1109.00,1109.25,595,2353,2948.00
03/21/2005,09:05,1109.25,1109.50,1109.00,1109.50,763,670,1433.00
03/21/2005,09:06,1109.25,1109.50,1108.50,1108.50,454,3119,3573.00
03/21/2005,09:07,1108.75,1109.00,1108.25,1108.50,1336,1945,3281.00
03/21/2005,09:08,1108.25,1108.50,1108.00,1108.00,719,2633,3352.00
03/21/2005,09:09,1108.25,1108.50,1107.75,1108.25,1702,1397,3099.00
03/21/2005,09:10,1108.00,1108.50,1107.75,1108.50,1362,812,2174.00
03/21/2005,09:11,1108.25,1108.75,1108.25,1108.50,956,176,1132.00
03/21/2005,09:12,1108.50,1108.75,1108.50,1108.75,286,88,374.00
03/21/2005,09:13,1108.75,1108.75,1108.50,1108.75,252,74,326.00
03/21/2005,09:14,1108.75,1108.75,1107.75,1107.75,102,2135,2237.00
03/21/2005,09:15,1108.00,1108.00,1107.25,1107.50,987,3345,4332.00
03/21/2005,09:16,1107.50,1107.75,1107.25,1107.25,505,912,1417.00
03/21/2005,09:17,1107.50,1107.75,1107.25,1107.50,648,971,1619.00
03/21/2005,09:18,1107.50,1108.00,1107.50,1107.50,1109,712,1821.00
03/21/2005,09:19,1107.75,1108.00,1107.50,1108.00,837,307,1144.00
03/21/2005,09:20,1107.75,1108.00,1107.50,1107.50,421,1431,1852.00
03/21/2005,09:21,1107.25,1107.75,1107.25,1107.50,453,66,519.00
03/21/2005,09:22,1107.50,1108.00,1107.50,1107.75,370,72,442.00
03/21/2005,09:23,1107.75,1108.00,1107.25,1107.50,239,849,1088.00
03/21/2005,09:24,1107.25,1107.50,1106.50,1106.50,1213,5570,6783.00
03/21/2005,09:25,1106.50,1107.00,1106.50,1106.75,704,1310,2014.00
03/21/2005,09:26,1106.50,1107.00,1106.25,1106.75,1097,3325,4422.00
03/21/2005,09:27,1106.75,1106.75,1105.75,1106.50,1050,1946,2996.00
03/21/2005,09:28,1106.50,1106.75,1106.25,1106.75,688,147,835.00
03/21/2005,09:29,1106.75,1107.25,1106.50,1106.75,1776,1128,2904.00
03/21/2005,09:30,1106.50,1106.75,1106.25,1106.25,581,1249,1830.00
03/21/2005,09:31,1106.25,1106.50,1106.00,1106.50,844,924,1768.00
03/21/2005,09:32,1106.25,1106.50,1106.00,1106.25,885,780,1665.00
03/21/2005,09:33,1106.25,1106.50,1104.25,1104.75,1341,9134,10475.00
03/21/2005,09:34,1104.75,1104.75,1103.25,1103.50,3876,8885,12761.00
03/21/2005,09:35,1103.75,1103.75,1102.00,1102.50,2919,7690,10609.00
03/21/2005,09:36,1102.50,1103.00,1102.25,1102.75,2888,2292,5180.00
03/21/2005,09:37,1102.50,1103.25,1102.50,1103.25,1760,466,2226.00
03/21/2005,09:38,1103.25,1103.50,1103.00,1103.25,823,1184,2007.00
03/21/2005,09:39,1103.25,1103.75,1103.25,1103.50,1998,595,2593.00
03/21/2005,09:40,1103.50,1103.75,1103.25,1103.25,1149,874,2023.00
03/21/2005,09:41,1103.25,1104.00,1103.25,1104.00,1759,579,2338.00
03/21/2005,09:42,1103.75,1104.00,1103.25,1103.50,215,1327,1542.00
03/21/2005,09:43,1103.50,1103.50,1103.00,1103.25,677,1125,1802.00
03/21/2005,09:44,1103.25,1103.75,1103.00,1103.50,1040,613,1653.00
03/21/2005,09:45,1103.75,1103.75,1103.25,1103.25,228,1847,2075.00
03/21/2005,09:46,1103.25,1103.75,1103.00,1103.50,1077,885,1962.00
03/21/2005,09:47,1103.25,1103.50,1103.00,1103.25,291,919,1210.00
03/21/2005,09:48,1103.25,1103.50,1103.25,1103.25,162,517,679.00
03/21/2005,09:49,1103.25,1103.75,1103.00,1103.50,975,640,1615.00
03/21/2005,09:50,1103.50,1103.75,1103.00,1103.50,863,835,1698.00
03/21/2005,09:51,1103.50,1103.75,1103.25,1103.25,70,537,607.00
03/21/2005,09:52,1103.25,1103.50,1102.75,1103.00,367,2552,2919.00
03/21/2005,09:53,1103.00,1103.25,1102.75,1102.75,927,624,1551.00
03/21/2005,09:54,1102.75,1103.00,1102.50,1103.00,1198,724,1922.00
03/21/2005,09:55,1103.00,1103.50,1102.75,1103.25,1420,279,1699.00
03/21/2005,09:56,1103.25,1103.50,1103.00,1103.25,448,403,851.00
03/21/2005,09:57,1103.00,1103.75,1103.00,1103.50,2519,81,2600.00
03/21/2005,09:58,1103.50,1103.75,1103.50,1103.50,1319,654,1973.00
03/21/2005,09:59,1103.50,1103.75,1103.25,1103.75,687,256,943.00
03/21/2005,10:00,1103.75,1103.75,1103.50,1103.75,1346,107,1453.00
03/21/2005,10:01,1103.75,1104.00,1103.50,1104.00,863,621,1484.00
03/21/2005,10:02,1103.75,1104.25,1103.75,1104.25,1610,680,2290.00
03/21/2005,10:03,1104.00,1104.50,1104.00,1104.25,1178,812,1990.00
03/21/2005,10:04,1104.00,1104.25,1103.75,1104.00,1275,1211,2486.00
03/21/2005,10:05,1104.00,1104.50,1103.75,1104.00,840,772,1612.00
03/21/2005,10:06,1104.00,1104.00,1103.25,1103.50,264,3110,3374.00
03/21/2005,10:07,1103.25,1104.25,1103.25,1104.00,2113,445,2558.00
03/21/2005,10:08,1104.25,1104.25,1103.50,1103.50,230,1041,1271.00
03/21/2005,10:09,1103.75,1103.75,1103.25,1103.50,290,555,845.00
03/21/2005,10:10,1103.50,1103.75,1103.00,1103.25,104,2037,2141.00
03/21/2005,10:11,1103.00,1103.25,1102.50,1102.50,630,2262,2892.00
03/21/2005,10:12,1102.50,1102.75,1101.25,1101.50,1397,6166,7563.00
03/21/2005,10:13,1101.50,1101.75,1101.00,1101.50,5159,5126,10285.00
03/21/2005,10:14,1101.75,1101.75,1101.25,1101.25,655,1415,2070.00
03/21/2005,10:15,1101.50,1101.75,1101.00,1101.50,1114,1223,2337.00
03/21/2005,10:16,1101.75,1102.00,1101.25,1102.00,2152,476,2628.00
03/21/2005,10:17,1101.75,1102.00,1101.75,1102.00,311,114,425.00
03/21/2005,10:18,1102.00,1102.00,1101.50,1101.50,596,661,1257.00
03/21/2005,10:19,1101.75,1101.75,1101.50,1101.75,191,47,238.00
03/21/2005,10:20,1101.75,1102.50,1101.50,1102.50,2524,498,3022.00
03/21/2005,10:21,1102.50,1103.00,1102.50,1103.00,3034,308,3342.00
03/21/2005,10:22,1103.00,1103.00,1102.50,1102.50,457,878,1335.00
03/21/2005,10:23,1102.50,1102.75,1102.50,1102.75,48,47,95.00
03/21/2005,10:24,1102.75,1103.00,1102.50,1102.75,571,537,1108.00
03/21/2005,10:25,1102.50,1103.25,1102.50,1103.25,859,104,963.00
03/21/2005,10:26,1103.25,1103.25,1102.75,1103.00,992,628,1620.00
03/21/2005,10:27,1103.25,1103.25,1103.00,1103.00,299,215,514.00
03/21/2005,10:28,1103.25,1103.25,1102.50,1103.00,477,1129,1606.00
03/21/2005,10:29,1102.75,1103.00,1102.50,1102.75,579,583,1162.00
03/21/2005,10:30,1102.50,1102.75,1102.25,1102.25,772,707,1479.00
03/21/2005,10:31,1102.25,1102.50,1102.00,1102.25,255,954,1209.00
03/21/2005,10:32,1102.25,1102.75,1102.00,1102.75,810,67,877.00
03/21/2005,10:33,1102.50,1103.00,1102.50,1102.50,603,882,1485.00
03/21/2005,10:34,1102.50,1102.75,1102.25,1102.50,123,424,547.00
03/21/2005,10:35,1102.75,1103.25,1102.50,1103.25,1046,195,1241.00
03/21/2005,10:36,1103.25,1103.25,1102.50,1102.75,277,948,1225.00
03/21/2005,10:37,1102.75,1103.25,1102.50,1102.75,768,981,1749.00
03/21/2005,10:38,1102.75,1103.00,1102.50,1103.00,247,205,452.00
03/21/2005,10:39,1102.75,1104.00,1102.75,1104.00,4473,895,5368.00
03/21/2005,10:40,1104.00,1104.00,1103.50,1103.75,299,1138,1437.00
03/21/2005,10:41,1103.50,1104.00,1103.50,1103.75,825,309,1134.00
03/21/2005,10:42,1103.75,1104.50,1103.75,1104.25,2444,797,3241.00
03/21/2005,10:43,1104.25,1105.00,1104.25,1104.50,2027,1757,3784.00
03/21/2005,10:44,1104.50,1104.75,1104.00,1104.00,633,1973,2606.00
03/21/2005,10:45,1104.00,1104.50,1104.00,1104.00,681,659,1340.00
03/21/2005,10:46,1104.00,1104.50,1104.00,1104.00,310,560,870.00
03/21/2005,10:47,1104.00,1104.50,1104.00,1104.25,898,220,1118.00
03/21/2005,10:48,1104.50,1104.50,1104.00,1104.25,259,621,880.00
03/21/2005,10:49,1104.25,1104.50,1104.00,1104.50,175,198,373.00
03/21/2005,10:50,1104.25,1104.50,1104.00,1104.25,138,328,466.00
03/21/2005,10:51,1104.25,1104.50,1104.00,1104.25,481,583,1064.00
03/21/2005,10:52,1104.25,1104.50,1104.00,1104.25,371,147,518.00
03/21/2005,10:53,1104.25,1104.50,1104.25,1104.50,358,359,717.00
03/21/2005,10:54,1104.50,1104.75,1104.25,1104.50,995,136,1131.00
03/21/2005,10:55,1104.50,1104.75,1104.25,1104.25,760,939,1699.00
03/21/2005,10:56,1104.50,1104.50,1104.00,1104.00,151,581,732.00
03/21/2005,10:57,1104.00,1104.25,1103.50,1104.00,1671,1279,2950.00
03/21/2005,10:58,1104.25,1104.25,1103.75,1104.00,394,881,1275.00
03/21/2005,10:59,1104.25,1104.25,1104.00,1104.25,46,41,87.00
03/21/2005,11:00,1104.25,1104.75,1104.00,1104.50,1057,92,1149.00
03/21/2005,11:01,1104.75,1104.75,1104.25,1104.50,321,455,776.00
03/21/2005,11:02,1104.75,1105.00,1104.25,1105.00,1498,578,2076.00
03/21/2005,11:03,1104.75,1106.25,1104.75,1105.75,7766,2150,9916.00
03/21/2005,11:04,1105.75,1106.25,1105.75,1106.00,1372,835,2207.00
03/21/2005,11:05,1105.75,1106.25,1105.75,1106.00,970,481,1451.00
03/21/2005,11:06,1106.25,1106.50,1105.75,1106.25,1762,908,2670.00
03/21/2005,11:07,1106.00,1106.25,1105.75,1106.00,915,844,1759.00
03/21/2005,11:08,1106.00,1106.25,1105.50,1105.75,713,1019,1732.00
03/21/2005,11:09,1105.75,1106.00,1105.75,1105.75,155,596,751.00
03/21/2005,11:10,1106.00,1106.50,1105.75,1106.50,1309,53,1362.00
03/21/2005,11:11,1106.50,1106.50,1106.00,1106.50,1997,261,2258.00
03/21/2005,11:12,1106.50,1107.50,1106.25,1107.25,4104,1318,5422.00
03/21/2005,11:13,1107.25,1108.00,1107.00,1108.00,3551,2521,6072.00
03/21/2005,11:14,1107.75,1108.00,1107.00,1107.00,994,2385,3379.00
03/21/2005,11:15,1107.00,1107.75,1107.00,1107.50,1090,373,1463.00
03/21/2005,11:16,1107.50,1107.75,1107.00,1107.00,303,1003,1306.00
03/21/2005,11:17,1107.00,1107.75,1107.00,1107.25,992,821,1813.00
03/21/2005,11:18,1107.50,1108.00,1107.25,1108.00,1894,129,2023.00
03/21/2005,11:19,1107.75,1109.00,1107.75,1108.75,4969,2439,7408.00
03/21/2005,11:20,1108.50,1108.75,1108.00,1108.25,1260,991,2251.00
03/21/2005,11:21,1108.50,1108.50,1108.00,1108.25,107,465,572.00
03/21/2005,11:22,1108.00,1108.25,1107.25,1108.00,1548,2247,3795.00
03/21/2005,11:23,1107.75,1108.00,1107.50,1108.00,278,456,734.00
03/21/2005,11:24,1107.75,1108.25,1107.75,1108.00,494,394,888.00
03/21/2005,11:25,1108.00,1108.00,1107.75,1107.75,451,592,1043.00
03/21/2005,11:26,1108.00,1108.00,1107.75,1108.00,493,41,534.00
03/21/2005,11:27,1108.00,1108.25,1107.75,1108.00,429,43,472.00
03/21/2005,11:28,1108.25,1108.25,1108.00,1108.00,27,95,122.00
03/21/2005,11:29,1108.00,1108.25,1107.75,1108.00,8,746,754.00
03/21/2005,11:30,1107.75,1108.00,1107.50,1107.75,26,474,500.00
03/21/2005,11:31,1107.75,1108.00,1107.25,1107.25,46,1542,1588.00
03/21/2005,11:32,1107.25,1107.50,1107.00,1107.00,267,1126,1393.00
03/21/2005,11:33,1107.00,1107.25,1106.50,1107.00,887,1032,1919.00
03/21/2005,11:34,1107.00,1107.25,1106.75,1106.75,43,190,233.00
03/21/2005,11:35,1106.75,1107.25,1106.50,1107.00,680,562,1242.00
03/21/2005,11:36,1107.00,1107.25,1106.75,1107.00,211,217,428.00
03/21/2005,11:37,1107.00,1107.25,1107.00,1107.00,144,456,600.00
03/21/2005,11:38,1107.25,1107.50,1107.00,1107.50,635,56,691.00
03/21/2005,11:39,1107.50,1107.75,1107.25,1107.50,440,150,590.00
03/21/2005,11:40,1107.50,1107.75,1107.25,1107.50,287,432,719.00
03/21/2005,11:41,1107.25,1107.50,1107.25,1107.25,29,398,427.00
03/21/2005,11:42,1107.50,1107.50,1107.00,1107.25,10,134,144.00
03/21/2005,11:43,1107.25,1107.25,1107.00,1107.25,239,59,298.00
03/21/2005,11:44,1107.25,1107.25,1107.00,1107.25,417,35,452.00
03/21/2005,11:45,1107.00,1107.25,1107.00,1107.00,13,28,41.00
03/21/2005,11:46,1107.25,1107.25,1107.00,1107.00,29,59,88.00
03/21/2005,11:47,1107.25,1107.25,1107.00,1107.00,74,380,454.00
03/21/2005,11:48,1107.25,1107.25,1107.00,1107.25,102,5,107.00
03/21/2005,11:49,1107.25,1107.75,1107.00,1107.75,582,159,741.00
03/21/2005,11:50,1107.75,1108.25,1107.50,1108.00,735,262,997.00
03/21/2005,11:51,1107.75,1108.25,1107.75,1107.75,432,161,593.00
03/21/2005,11:52,1107.75,1107.75,1107.00,1107.00,29,1485,1514.00
03/21/2005,11:53,1107.00,1107.25,1107.00,1107.00,217,109,326.00
03/21/2005,11:54,1107.00,1107.25,1106.75,1107.00,77,272,349.00
03/21/2005,11:55,1107.00,1107.00,1106.75,1106.75,45,96,141.00
03/21/2005,11:56,1106.75,1107.00,1106.75,1106.75,12,100,112.00
03/21/2005,11:57,1107.00,1107.25,1106.75,1107.00,264,406,670.00
03/21/2005,11:58,1106.75,1107.00,1106.75,1107.00,30,32,62.00
03/21/2005,11:59,1106.75,1107.00,1106.50,1106.50,46,451,497.00
03/21/2005,12:00,1106.75,1106.75,1106.50,1106.75,14,149,163.00
03/21/2005,12:01,1106.75,1107.00,1106.50,1106.50,324,282,606.00
03/21/2005,12:02,1106.75,1106.75,1106.00,1106.25,97,1426,1523.00
03/21/2005,12:03,1106.00,1106.25,1105.75,1105.75,643,629,1272.00
03/21/2005,12:04,1106.00,1106.00,1105.75,1106.00,39,577,616.00
03/21/2005,12:05,1105.75,1106.00,1105.50,1106.00,811,909,1720.00
03/21/2005,12:06,1106.00,1106.25,1105.75,1106.00,534,232,766.00
03/21/2005,12:07,1106.00,1106.25,1105.75,1106.00,235,196,431.00
03/21/2005,12:08,1106.00,1106.25,1105.75,1106.25,254,89,343.00
03/21/2005,12:09,1106.25,1107.00,1106.00,1107.00,1429,37,1466.00
03/21/2005,12:10,1107.00,1107.50,1106.75,1107.25,1572,1007,2579.00
03/21/2005,12:11,1107.25,1107.25,1106.50,1106.75,185,829,1014.00
03/21/2005,12:12,1106.75,1107.00,1106.50,1106.50,334,419,753.00
03/21/2005,12:13,1106.50,1106.75,1106.50,1106.75,80,23,103.00
03/21/2005,12:14,1106.75,1107.00,1106.50,1106.50,283,440,723.00
03/21/2005,12:15,1106.50,1106.75,1106.50,1106.75,17,38,55.00
03/21/2005,12:16,1106.50,1107.25,1106.50,1106.75,950,120,1070.00
03/21/2005,12:17,1107.00,1107.25,1106.75,1107.00,457,48,505.00
03/21/2005,12:18,1107.00,1107.25,1106.75,1107.00,315,240,555.00
03/21/2005,12:19,1107.00,1107.50,1106.75,1107.00,1299,663,1962.00
03/21/2005,12:20,1107.00,1107.00,1106.25,1106.50,284,1218,1502.00
03/21/2005,12:21,1106.50,1106.75,1106.25,1106.50,349,730,1079.00
03/21/2005,12:22,1106.50,1106.75,1106.50,1106.50,28,410,438.00
03/21/2005,12:23,1106.25,1106.50,1105.50,1105.75,78,2241,2319.00
03/21/2005,12:24,1105.50,1106.00,1105.50,1105.75,411,114,525.00
03/21/2005,12:25,1105.75,1106.25,1105.75,1106.25,275,466,741.00
03/21/2005,12:26,1106.00,1106.25,1106.00,1106.25,476,57,533.00
03/21/2005,12:27,1106.25,1106.50,1105.75,1105.75,661,982,1643.00
03/21/2005,12:28,1105.75,1106.00,1105.50,1105.75,86,811,897.00
03/21/2005,12:29,1105.50,1105.75,1105.25,1105.50,758,1230,1988.00
03/21/2005,12:30,1105.50,1106.00,1105.50,1105.75,732,249,981.00
03/21/2005,12:31,1105.75,1106.25,1105.25,1106.25,934,1110,2044.00
03/21/2005,12:32,1106.25,1106.75,1106.00,1106.50,970,549,1519.00
03/21/2005,12:33,1106.25,1106.50,1106.00,1106.25,52,356,408.00
03/21/2005,12:34,1106.00,1106.25,1106.00,1106.00,20,40,60.00
03/21/2005,12:35,1106.00,1106.50,1106.00,1106.25,241,12,253.00
03/21/2005,12:36,1106.50,1106.50,1106.25,1106.25,56,34,90.00
03/21/2005,12:37,1106.25,1106.25,1106.00,1106.00,80,161,241.00
03/21/2005,12:38,1106.00,1106.50,1106.00,1106.50,221,17,238.00
03/21/2005,12:39,1106.50,1107.00,1106.25,1106.75,976,40,1016.00
03/21/2005,12:40,1107.00,1107.25,1106.75,1107.25,1326,905,2231.00
03/21/2005,12:41,1107.00,1107.25,1107.00,1107.00,138,221,359.00
03/21/2005,12:42,1107.00,1107.50,1107.00,1107.50,515,39,554.00
03/21/2005,12:43,1107.50,1107.50,1107.00,1107.25,191,269,460.00
03/21/2005,12:44,1107.00,1107.25,1107.00,1107.25,47,166,213.00
03/21/2005,12:45,1107.25,1107.25,1107.00,1107.25,34,50,84.00
03/21/2005,12:46,1107.00,1107.25,1107.00,1107.00,2,27,29.00
03/21/2005,12:47,1107.00,1107.25,1107.00,1107.25,43,20,63.00
03/21/2005,12:48,1107.00,1107.50,1107.00,1107.25,1372,219,1591.00
03/21/2005,12:49,1107.50,1108.00,1107.00,1107.50,770,822,1592.00
03/21/2005,12:50,1107.75,1107.75,1106.75,1107.00,16,1244,1260.00
03/21/2005,12:51,1107.00,1107.00,1106.75,1106.75,43,218,261.00
03/21/2005,12:52,1106.75,1107.25,1106.75,1107.00,500,80,580.00
03/21/2005,12:53,1107.00,1107.00,1106.75,1106.75,5,715,720.00
03/21/2005,12:54,1106.75,1107.00,1106.75,1106.75,270,32,302.00
03/21/2005,12:55,1107.00,1107.25,1106.75,1107.25,168,30,198.00
03/21/2005,12:56,1107.00,1107.25,1107.00,1107.00,10,102,112.00
03/21/2005,12:57,1107.25,1107.25,1107.00,1107.25,30,11,41.00
03/21/2005,12:58,1107.00,1107.25,1106.75,1106.75,133,452,585.00
03/21/2005,12:59,1106.75,1107.00,1106.75,1106.75,571,243,814.00
03/21/2005,13:00,1106.75,1107.00,1106.50,1106.75,18,582,600.00
03/21/2005,13:01,1106.75,1106.75,1106.00,1106.25,146,1579,1725.00
03/21/2005,13:02,1106.00,1106.50,1106.00,1106.25,406,172,578.00
03/21/2005,13:03,1106.50,1106.50,1105.75,1105.75,26,1099,1125.00
03/21/2005,13:04,1106.00,1106.25,1105.75,1106.00,442,348,790.00
03/21/2005,13:05,1106.00,1106.25,1105.75,1105.75,42,965,1007.00
03/21/2005,13:06,1105.75,1106.00,1105.50,1105.50,388,911,1299.00
03/21/2005,13:07,1105.50,1106.00,1105.50,1106.00,590,502,1092.00
03/21/2005,13:08,1106.00,1106.25,1106.00,1106.00,375,466,841.00
03/21/2005,13:09,1106.00,1106.25,1105.75,1106.00,131,92,223.00
03/21/2005,13:10,1106.00,1106.25,1106.00,1106.25,37,29,66.00
03/21/2005,13:11,1106.25,1106.25,1106.00,1106.25,234,81,315.00
03/21/2005,13:12,1106.00,1106.50,1106.00,1106.25,251,16,267.00
03/21/2005,13:13,1106.25,1106.25,1105.75,1105.75,153,512,665.00
03/21/2005,13:14,1106.00,1106.00,1104.75,1104.75,568,4008,4576.00
03/21/2005,13:15,1104.75,1105.00,1104.50,1105.00,833,879,1712.00
03/21/2005,13:16,1104.75,1105.00,1104.50,1104.75,697,1401,2098.00
03/21/2005,13:17,1104.75,1105.00,1104.75,1105.00,330,23,353.00
03/21/2005,13:18,1105.00,1105.25,1105.00,1105.00,591,381,972.00
03/21/2005,13:19,1105.00,1105.25,1105.00,1105.00,252,145,397.00
03/21/2005,13:20,1105.25,1105.75,1105.25,1105.75,1280,130,1410.00
03/21/2005,13:21,1105.75,1105.75,1105.25,1105.50,458,574,1032.00
03/21/2005,13:22,1105.50,1105.75,1105.25,1105.50,72,345,417.00
03/21/2005,13:23,1105.50,1105.50,1105.00,1105.00,41,368,409.00
03/21/2005,13:24,1105.25,1105.25,1104.00,1104.25,777,3634,4411.00
03/21/2005,13:25,1104.25,1105.00,1104.00,1104.75,1023,1096,2119.00
03/21/2005,13:26,1104.75,1106.00,1104.75,1106.00,2742,950,3692.00
03/21/2005,13:27,1106.00,1106.00,1105.50,1105.50,372,464,836.00
03/21/2005,13:28,1105.75,1106.00,1104.75,1105.00,502,2333,2835.00
03/21/2005,13:29,1105.00,1105.25,1105.00,1105.00,180,40,220.00
03/21/2005,13:30,1105.00,1105.25,1105.00,1105.25,91,40,131.00
03/21/2005,13:31,1105.00,1105.50,1105.00,1105.50,656,90,746.00
03/21/2005,13:32,1105.50,1106.25,1105.50,1106.25,1414,126,1540.00
03/21/2005,13:33,1106.00,1106.25,1105.75,1106.00,505,279,784.00
03/21/2005,13:34,1105.75,1106.00,1105.75,1106.00,199,36,235.00
03/21/2005,13:35,1106.00,1107.00,1106.00,1106.75,3721,1313,5034.00
03/21/2005,13:36,1106.50,1107.00,1106.50,1107.00,449,103,552.00
03/21/2005,13:37,1107.00,1107.50,1107.00,1107.25,1968,571,2539.00
03/21/2005,13:38,1107.25,1107.50,1107.00,1107.00,184,373,557.00
03/21/2005,13:39,1107.00,1107.25,1106.75,1106.75,133,304,437.00
03/21/2005,13:40,1106.75,1107.50,1106.75,1107.25,931,182,1113.00
03/21/2005,13:41,1107.00,1108.25,1107.00,1108.25,2340,199,2539.00
03/21/2005,13:42,1108.25,1108.25,1107.75,1107.75,1328,762,2090.00
03/21/2005,13:43,1108.00,1108.00,1107.00,1107.50,567,1727,2294.00
03/21/2005,13:44,1107.25,1107.50,1107.00,1107.25,444,481,925.00
03/21/2005,13:45,1107.50,1107.50,1107.25,1107.25,18,115,133.00
03/21/2005,13:46,1107.25,1107.50,1107.00,1107.00,286,429,715.00
03/21/2005,13:47,1107.00,1107.25,1106.75,1107.00,613,1173,1786.00
03/21/2005,13:48,1107.00,1107.25,1107.00,1107.00,3,114,117.00
03/21/2005,13:49,1107.00,1107.25,1106.50,1106.50,33,626,659.00
03/21/2005,13:50,1106.50,1107.00,1106.50,1107.00,346,69,415.00
03/21/2005,13:51,1106.75,1107.25,1106.50,1106.75,466,562,1028.00
03/21/2005,13:52,1106.75,1106.75,1106.50,1106.75,230,32,262.00
03/21/2005,13:53,1106.75,1106.75,1106.50,1106.50,45,98,143.00
03/21/2005,13:54,1106.75,1107.00,1106.50,1107.00,310,54,364.00
03/21/2005,13:55,1107.00,1107.00,1106.00,1106.25,439,1927,2366.00
03/21/2005,13:56,1106.50,1106.50,1106.00,1106.50,190,878,1068.00
03/21/2005,13:57,1106.25,1106.50,1106.00,1106.00,68,411,479.00
03/21/2005,13:58,1106.25,1107.00,1106.25,1107.00,1184,211,1395.00
03/21/2005,13:59,1107.00,1107.00,1106.75,1106.75,51,400,451.00
03/21/2005,14:00,1106.75,1107.50,1106.75,1107.50,1665,32,1697.00
03/21/2005,14:01,1107.50,1107.75,1107.00,1107.00,262,930,1192.00
03/21/2005,14:02,1107.00,1107.75,1107.00,1107.50,1155,203,1358.00
03/21/2005,14:03,1107.50,1108.00,1107.50,1107.75,579,490,1069.00
03/21/2005,14:04,1107.50,1108.00,1107.50,1108.00,455,182,637.00
03/21/2005,14:05,1108.00,1108.25,1107.75,1108.00,1019,458,1477.00
03/21/2005,14:06,1108.25,1108.50,1107.50,1107.50,1228,1520,2748.00
03/21/2005,14:07,1107.50,1108.00,1107.25,1107.75,599,308,907.00
03/21/2005,14:08,1107.75,1107.75,1107.25,1107.50,902,267,1169.00
03/21/2005,14:09,1107.50,1107.75,1107.50,1107.50,370,25,395.00
03/21/2005,14:10,1107.75,1108.25,1107.50,1107.50,774,758,1532.00
03/21/2005,14:11,1107.75,1107.75,1107.25,1107.25,298,619,917.00
03/21/2005,14:12,1107.50,1107.50,1107.25,1107.25,79,124,203.00
03/21/2005,14:13,1107.25,1107.50,1106.75,1106.75,418,1320,1738.00
03/21/2005,14:14,1107.00,1107.00,1106.75,1107.00,206,307,513.00
03/21/2005,14:15,1107.00,1107.50,1106.75,1107.25,802,22,824.00
03/21/2005,14:16,1107.25,1107.50,1107.25,1107.50,131,146,277.00
03/21/2005,14:17,1107.25,1108.00,1107.25,1107.75,1025,245,1270.00
03/21/2005,14:18,1107.75,1107.75,1107.50,1107.75,278,73,351.00
03/21/2005,14:19,1107.50,1107.75,1107.50,1107.50,15,99,114.00
03/21/2005,14:20,1107.50,1107.75,1107.50,1107.75,130,117,247.00
03/21/2005,14:21,1107.75,1107.75,1107.50,1107.75,93,33,126.00
03/21/2005,14:22,1107.75,1107.75,1107.50,1107.75,112,61,173.00
03/21/2005,14:23,1107.75,1109.00,1107.75,1108.50,4471,812,5283.00
03/21/2005,14:24,1108.75,1109.00,1108.50,1108.75,886,1567,2453.00
03/21/2005,14:25,1108.50,1109.75,1108.50,1109.50,4579,1360,5939.00
03/21/2005,14:26,1109.50,1109.50,1108.50,1108.75,1349,1760,3109.00
03/21/2005,14:27,1108.75,1109.00,1108.50,1108.50,66,841,907.00
03/21/2005,14:28,1108.50,1109.00,1108.50,1108.75,368,499,867.00
03/21/2005,14:29,1109.00,1109.75,1109.00,1109.50,2713,2131,4844.00
03/21/2005,14:30,1109.25,1109.25,1109.00,1109.00,833,125,958.00
03/21/2005,14:31,1109.00,1109.25,1109.00,1109.00,51,286,337.00
03/21/2005,14:32,1109.00,1109.25,1108.25,1108.50,161,2224,2385.00
03/21/2005,14:33,1108.25,1108.50,1107.50,1108.00,1180,2163,3343.00
03/21/2005,14:34,1108.00,1108.25,1108.00,1108.25,95,21,116.00
03/21/2005,14:35,1108.25,1108.75,1108.00,1108.25,963,416,1379.00
03/21/2005,14:36,1108.50,1109.00,1108.25,1108.25,685,792,1477.00
03/21/2005,14:37,1108.25,1108.50,1108.00,1108.25,340,192,532.00
03/21/2005,14:38,1108.00,1108.50,1108.00,1108.25,253,103,356.00
03/21/2005,14:39,1108.25,1108.50,1108.25,1108.50,72,48,120.00
03/21/2005,14:40,1108.50,1108.50,1108.25,1108.50,77,215,292.00
03/21/2005,14:41,1108.25,1108.50,1108.00,1108.25,1105,639,1744.00
03/21/2005,14:42,1108.25,1108.25,1107.25,1107.25,167,2242,2409.00
03/21/2005,14:43,1107.25,1107.50,1106.75,1107.00,789,1987,2776.00
03/21/2005,14:44,1107.00,1107.25,1106.75,1106.75,124,942,1066.00
03/21/2005,14:45,1106.75,1107.00,1106.25,1106.75,1148,1946,3094.00
03/21/2005,14:46,1107.00,1107.00,1106.25,1106.50,406,1956,2362.00
03/21/2005,14:47,1106.50,1107.00,1106.50,1107.00,659,224,883.00
03/21/2005,14:48,1107.00,1107.25,1106.75,1107.00,1030,753,1783.00
03/21/2005,14:49,1107.00,1107.25,1107.00,1107.00,139,32,171.00
03/21/2005,14:50,1107.25,1107.50,1107.25,1107.50,923,45,968.00
03/21/2005,14:51,1107.50,1107.50,1107.00,1107.25,344,384,728.00
03/21/2005,14:52,1107.50,1107.50,1107.00,1107.25,252,419,671.00
03/21/2005,14:53,1107.00,1107.50,1107.00,1107.00,223,314,537.00
03/21/2005,14:54,1107.25,1107.25,1106.75,1107.00,108,488,596.00
03/21/2005,14:55,1106.75,1107.00,1106.25,1106.50,551,1078,1629.00
03/21/2005,14:56,1106.50,1106.75,1106.25,1106.50,220,1850,2070.00
03/21/2005,14:57,1106.25,1106.50,1106.25,1106.25,148,680,828.00
03/21/2005,14:58,1106.25,1106.50,1106.00,1106.50,901,859,1760.00
03/21/2005,14:59,1106.50,1106.75,1106.25,1106.50,1034,1239,2273.00
03/21/2005,15:00,1106.25,1106.50,1106.00,1106.00,880,2181,3061.00
03/21/2005,15:01,1106.00,1106.25,1105.25,1105.50,4028,4120,8148.00
03/21/2005,15:02,1105.75,1105.75,1105.00,1105.00,939,2266,3205.00
03/21/2005,15:03,1105.25,1105.25,1104.50,1105.00,2662,2025,4687.00
03/21/2005,15:04,1105.00,1105.50,1104.75,1105.25,1316,689,2005.00
03/21/2005,15:05,1105.50,1105.50,1105.00,1105.25,134,426,560.00
03/21/2005,15:06,1105.25,1105.75,1105.00,1105.75,2774,1388,4162.00
03/21/2005,15:07,1105.50,1105.75,1105.25,1105.25,567,287,854.00
03/21/2005,15:08,1105.50,1105.50,1105.25,1105.25,42,70,112.00
03/21/2005,15:09,1105.25,1105.50,1105.25,1105.50,145,56,201.00
03/21/2005,15:10,1105.50,1105.50,1105.00,1105.25,89,1143,1232.00
03/21/2005,15:11,1105.25,1105.50,1105.00,1105.00,1115,1098,2213.00
03/21/2005,15:12,1105.25,1105.50,1105.25,1105.50,553,500,1053.00
03/21/2005,15:13,1105.50,1105.50,1105.00,1105.25,390,558,948.00
03/21/2005,15:14,1105.25,1105.25,1105.00,1105.25,988,146,1134.00
03/21/2005,15:15,1105.00,1105.25,1104.25,1104.25,1704,3517,5221.00
03/21/2005,15:16,1104.50,1104.50,1104.25,1104.25,55,16,71.00
03/21/2005,15:31,1104.75,1104.75,1104.50,1104.50,107,68,175.00
03/21/2005,15:32,1104.50,1104.50,1104.25,1104.50,9,36,45.00
03/21/2005,15:33,1104.50,1104.50,1104.25,1104.25,1,145,146.00
03/21/2005,15:34,1104.25,1104.25,1104.00,1104.00,0,102,102.00
03/21/2005,15:35,1104.25,1104.25,1104.00,1104.25,237,1,238.00
03/21/2005,15:36,1104.50,1104.50,1104.25,1104.50,6,1,7.00
03/21/2005,15:37,1104.25,1104.25,1104.25,1104.25,0,1,1.00
03/21/2005,15:38,1104.50,1104.50,1104.25,1104.50,31,31,62.00
03/21/2005,15:39,1104.25,1104.50,1104.25,1104.50,2,5,7.00
03/21/2005,15:40,1104.25,1104.25,1104.25,1104.25,0,2,2.00
03/21/2005,15:41,1104.25,1104.50,1104.25,1104.50,4,1,5.00
03/21/2005,15:42,1104.50,1104.50,1104.25,1104.25,3,1,4.00
03/21/2005,15:43,1104.50,1104.50,1104.25,1104.50,3,2,5.00
03/21/2005,15:44,1104.50,1104.50,1104.50,1104.50,36,0,36.00
03/21/2005,15:47,1104.50,1104.50,1104.25,1104.25,1,4,5.00
03/21/2005,15:48,1104.50,1104.50,1104.50,1104.50,146,0,146.00
03/21/2005,15:49,1104.50,1104.50,1104.50,1104.50,7,0,7.00
03/21/2005,15:50,1104.50,1104.50,1104.50,1104.50,3,0,3.00
03/21/2005,15:52,1104.50,1104.50,1104.50,1104.50,5,0,5.00
03/21/2005,15:53,1104.50,1104.50,1104.50,1104.50,10,0,10.00
03/21/2005,15:54,1104.25,1104.50,1104.25,1104.50,2,4,6.00
03/21/2005,15:55,1104.50,1104.50,1104.50,1104.50,5,0,5.00
03/21/2005,15:56,1104.25,1104.25,1104.25,1104.25,0,1,1.00
03/21/2005,15:57,1104.25,1104.25,1104.25,1104.25,0,7,7.00
03/21/2005,15:58,1104.50,1104.50,1104.50,1104.50,1,0,1.00
03/21/2005,15:59,1104.25,1104.25,1104.00,1104.00,0,427,427.00
03/21/2005,16:00,1104.00,1104.25,1104.00,1104.25,2,119,121.00
03/21/2005,17:01,1105.00,1105.00,1104.50,1104.50,0,62,62.00
03/21/2005,17:02,1104.50,1104.75,1104.50,1104.75,2,50,52.00
03/21/2005,17:03,1104.50,1104.50,1104.50,1104.50,0,5,5.00
03/21/2005,17:04,1104.50,1104.50,1104.50,1104.50,0,23,23.00
03/21/2005,17:05,1104.50,1104.75,1104.50,1104.50,2,6,8.00
03/21/2005,17:06,1104.75,1104.75,1104.75,1104.75,1,0,1.00
03/21/2005,17:09,1104.75,1104.75,1104.75,1104.75,18,0,18.00
03/21/2005,17:14,1105.00,1105.00,1105.00,1105.00,2,0,2.00
03/21/2005,17:15,1104.75,1105.00,1104.75,1105.00,1,1,2.00
03/21/2005,17:18,1104.75,1104.75,1104.75,1104.75,0,39,39.00
03/21/2005,17:19,1104.75,1104.75,1104.75,1104.75,0,3,3.00
03/21/2005,17:20,1104.75,1104.75,1104.75,1104.75,0,6,6.00
03/21/2005,17:21,1104.75,1105.00,1104.75,1105.00,7,2,9.00
03/21/2005,17:22,1104.75,1104.75,1104.75,1104.75,0,3,3.00
03/21/2005,17:23,1104.75,1104.75,1104.75,1104.75,0,2,2.00
03/21/2005,17:24,1104.75,1104.75,1104.75,1104.75,0,1,1.00
03/21/2005,17:25,1105.00,1105.00,1105.00,1105.00,2,0,2.00
03/21/2005,17:26,1105.00,1105.00,1105.00,1105.00,7,0,7.00
03/21/2005,17:28,1104.75,1104.75,1104.75,1104.75,0,4,4.00
03/21/2005,17:30,1105.00,1105.00,1105.00,1105.00,2,0,2.00
03/21/2005,17:31,1105.00,1105.00,1105.00,1105.00,2,0,2.00
03/21/2005,17:33,1105.00,1105.00,1105.00,1105.00,1,0,1.00
03/21/2005,17:35,1105.00,1105.00,1105.00,1105.00,1,0,1.00
03/21/2005,17:36,1105.00,1105.00,1105.00,1105.00,1,0,1.00
03/21/2005,17:41,1104.75,1104.75,1104.75,1104.75,0,1,1.00
03/21/2005,17:44,1104.75,1105.00,1104.75,1105.00,2,1,3.00
03/21/2005,17:45,1104.75,1104.75,1104.75,1104.75,0,5,5.00
03/21/2005,17:46,1104.75,1104.75,1104.75,1104.75,0,6,6.00
03/21/2005,17:49,1105.00,1105.00,1105.00,1105.00,1,0,1.00
03/21/2005,17:51,1105.00,1105.00,1104.75,1104.75,40,5,45.00
03/21/2005,17:52,1104.75,1104.75,1104.75,1104.75,0,1,1.00
03/21/2005,17:53,1105.00,1105.00,1105.00,1105.00,10,0,10.00
03/21/2005,17:54,1105.00,1105.00,1105.00,1105.00,19,0,19.00
03/21/2005,17:55,1105.00,1105.00,1104.75,1104.75,1,1,2.00
03/21/2005,17:56,1104.75,1104.75,1104.75,1104.75,0,1,1.00
03/21/2005,17:58,1104.75,1104.75,1104.75,1104.75,0,7,7.00
03/21/2005,17:59,1104.75,1104.75,1104.75,1104.75,0,1,1.00
03/21/2005,18:00,1104.75,1104.75,1104.75,1104.75,0,2,2.00
03/21/2005,18:03,1104.75,1104.75,1104.75,1104.75,0,5,5.00
03/21/2005,18:06,1104.75,1104.75,1104.75,1104.75,0,1,1.00
03/21/2005,18:10,1104.75,1105.00,1104.75,1105.00,8,1,9.00
03/21/2005,18:12,1104.75,1104.75,1104.75,1104.75,0,1,1.00
03/21/2005,18:15,1104.75,1104.75,1104.75,1104.75,0,1,1.00
03/21/2005,18:16,1104.75,1104.75,1104.75,1104.75,0,7,7.00
03/21/2005,18:18,1104.75,1104.75,1104.75,1104.75,0,1,1.00
03/21/2005,18:22,1104.75,1104.75,1104.75,1104.75,0,3,3.00
03/21/2005,18:26,1104.75,1104.75,1104.75,1104.75,0,3,3.00
03/21/2005,18:27,1105.00,1105.00,1105.00,1105.00,3,0,3.00
03/21/2005,18:28,1105.00,1105.00,1105.00,1105.00,3,0,3.00
03/21/2005,18:33,1105.00,1105.00,1104.75,1104.75,15,1,16.00
03/21/2005,18:35,1105.00,1105.00,1104.75,1104.75,1,7,8.00
03/21/2005,18:39,1104.75,1104.75,1104.75,1104.75,0,1,1.00
03/21/2005,18:41,1104.75,1104.75,1104.75,1104.75,0,15,15.00
03/21/2005,18:42,1104.75,1104.75,1104.75,1104.75,0,10,10.00
03/21/2005,18:45,1104.75,1104.75,1104.75,1104.75,0,1,1.00
03/21/2005,18:48,1104.50,1104.50,1104.50,1104.50,0,2,2.00
03/21/2005,18:49,1104.75,1104.75,1104.75,1104.75,22,0,22.00
03/21/2005,18:51,1104.75,1104.75,1104.75,1104.75,10,0,10.00
03/21/2005,18:53,1104.75,1104.75,1104.75,1104.75,2,0,2.00
03/21/2005,18:54,1105.00,1105.00,1105.00,1105.00,1,0,1.00
03/21/2005,18:56,1105.00,1105.00,1105.00,1105.00,2,0,2.00
03/21/2005,18:59,1104.75,1104.75,1104.75,1104.75,0,1,1.00
03/21/2005,19:00,1104.75,1104.75,1104.75,1104.75,0,14,14.00
03/21/2005,19:03,1104.75,1104.75,1104.75,1104.75,0,1,1.00
03/21/2005,19:05,1104.75,1104.75,1104.75,1104.75,0,7,7.00
03/21/2005,19:07,1104.75,1104.75,1104.75,1104.75,0,3,3.00
03/21/2005,19:09,1104.75,1104.75,1104.75,1104.75,0,2,2.00
03/21/2005,19:10,1105.00,1105.00,1104.75,1104.75,15,20,35.00
03/21/2005,19:14,1104.75,1104.75,1104.75,1104.75,0,5,5.00
03/21/2005,19:16,1104.75,1104.75,1104.75,1104.75,0,3,3.00
03/21/2005,19:17,1104.75,1104.75,1104.75,1104.75,0,42,42.00
03/21/2005,19:19,1104.75,1104.75,1104.75,1104.75,0,2,2.00
03/21/2005,19:20,1104.75,1104.75,1104.75,1104.75,0,3,3.00
03/21/2005,19:22,1104.75,1104.75,1104.75,1104.75,0,1,1.00
03/21/2005,19:24,1104.75,1104.75,1104.75,1104.75,0,2,2.00
03/21/2005,19:26,1104.75,1104.75,1104.75,1104.75,0,4,4.00
03/21/2005,19:33,1104.75,1104.75,1104.75,1104.75,0,9,9.00
03/21/2005,19:35,1104.75,1104.75,1104.75,1104.75,0,1,1.00
03/21/2005,19:38,1105.00,1105.00,1105.00,1105.00,1,0,1.00
03/21/2005,19:39,1104.75,1104.75,1104.75,1104.75,0,1,1.00
03/21/2005,19:45,1104.75,1104.75,1104.75,1104.75,0,4,4.00
03/21/2005,19:53,1104.75,1104.75,1104.75,1104.75,0,1,1.00
03/21/2005,19:56,1104.75,1104.75,1104.50,1104.50,0,10,10.00
03/21/2005,19:59,1104.75,1104.75,1104.75,1104.75,2,0,2.00
03/21/2005,20:02,1104.50,1104.50,1104.50,1104.50,0,10,10.00
03/21/2005,20:03,1104.75,1104.75,1104.75,1104.75,11,0,11.00
03/21/2005,20:04,1104.75,1104.75,1104.75,1104.75,1,0,1.00
03/21/2005,20:05,1104.75,1104.75,1104.75,1104.75,5,0,5.00
03/21/2005,20:07,1105.00,1105.00,1104.75,1104.75,4,1,5.00
03/21/2005,20:09,1104.75,1104.75,1104.75,1104.75,0,12,12.00
03/21/2005,20:11,1104.75,1104.75,1104.75,1104.75,0,7,7.00
03/21/2005,20:12,1104.75,1104.75,1104.75,1104.75,0,1,1.00
03/21/2005,20:17,1104.75,1104.75,1104.75,1104.75,0,1,1.00
03/21/2005,20:18,1104.75,1104.75,1104.75,1104.75,0,5,5.00
03/21/2005,20:25,1104.75,1104.75,1104.75,1104.75,0,15,15.00
03/21/2005,20:29,1104.75,1104.75,1104.75,1104.75,0,10,10.00
03/21/2005,20:30,1104.75,1104.75,1104.75,1104.75,0,2,2.00
03/21/2005,20:32,1104.75,1104.75,1104.75,1104.75,0,10,10.00
03/21/2005,20:35,1104.75,1104.75,1104.75,1104.75,0,2,2.00
03/21/2005,20:38,1104.75,1104.75,1104.75,1104.75,0,5,5.00
03/21/2005,20:40,1104.75,1104.75,1104.75,1104.75,0,1,1.00
03/21/2005,20:42,1104.75,1104.75,1104.75,1104.75,0,2,2.00
03/21/2005,20:50,1104.75,1104.75,1104.75,1104.75,0,4,4.00
03/21/2005,20:52,1104.75,1104.75,1104.75,1104.75,0,18,18.00
03/21/2005,20:56,1104.75,1104.75,1104.75,1104.75,0,6,6.00
03/21/2005,21:03,1104.75,1104.75,1104.75,1104.75,0,1,1.00
03/21/2005,21:07,1105.00,1105.00,1105.00,1105.00,24,0,24.00
03/21/2005,21:09,1105.00,1105.00,1105.00,1105.00,1,0,1.00
03/21/2005,21:10,1105.00,1105.00,1105.00,1105.00,1,0,1.00
03/21/2005,21:11,1105.00,1105.00,1105.00,1105.00,10,0,10.00
03/21/2005,21:12,1105.00,1105.25,1105.00,1105.25,58,0,58.00
03/21/2005,21:13,1105.00,1105.00,1105.00,1105.00,0,1,1.00
03/21/2005,21:23,1105.00,1105.00,1105.00,1105.00,0,12,12.00
03/21/2005,21:26,1105.00,1105.00,1105.00,1105.00,0,1,1.00
03/21/2005,21:32,1105.25,1105.25,1105.25,1105.25,8,0,8.00
03/21/2005,21:36,1105.25,1105.25,1105.25,1105.25,3,0,3.00
03/21/2005,21:43,1105.00,1105.00,1104.75,1104.75,0,40,40.00
03/21/2005,21:46,1105.00,1105.00,1105.00,1105.00,15,0,15.00
03/21/2005,21:47,1105.00,1105.00,1105.00,1105.00,3,0,3.00
03/21/2005,21:50,1105.00,1105.25,1105.00,1105.25,12,0,12.00
03/21/2005,21:52,1105.25,1105.25,1105.25,1105.25,1,0,1.00
03/21/2005,21:54,1105.00,1105.00,1105.00,1105.00,0,1,1.00
03/21/2005,22:01,1105.00,1105.00,1105.00,1105.00,0,13,13.00
03/21/2005,22:08,1105.00,1105.00,1105.00,1105.00,0,4,4.00
03/21/2005,22:13,1104.75,1104.75,1104.75,1104.75,0,1,1.00
03/21/2005,22:18,1104.75,1104.75,1104.75,1104.75,0,1,1.00
03/21/2005,22:19,1105.00,1105.00,1105.00,1105.00,1,0,1.00
03/21/2005,22:20,1105.00,1105.00,1105.00,1105.00,1,0,1.00
03/21/2005,22:23,1105.00,1105.00,1105.00,1105.00,3,0,3.00
03/21/2005,22:25,1105.00,1105.00,1105.00,1105.00,24,0,24.00
03/21/2005,22:26,1105.25,1105.25,1105.25,1105.25,35,0,35.00
03/21/2005,22:28,1105.00,1105.00,1105.00,1105.00,0,4,4.00
03/21/2005,22:30,1105.00,1105.00,1105.00,1105.00,0,1,1.00
03/21/2005,22:34,1105.00,1105.00,1105.00,1105.00,0,1,1.00
03/21/2005,22:36,1105.00,1105.00,1105.00,1105.00,0,128,128.00
03/21/2005,22:48,1105.00,1105.00,1105.00,1105.00,0,2,2.00
03/21/2005,22:50,1105.00,1105.00,1105.00,1105.00,0,1,1.00
03/21/2005,22:51,1104.75,1104.75,1104.75,1104.75,0,1,1.00
03/21/2005,22:52,1105.00,1105.00,1105.00,1105.00,8,0,8.00
03/21/2005,22:53,1105.00,1105.00,1105.00,1105.00,11,0,11.00
03/21/2005,22:59,1105.00,1105.25,1105.00,1105.25,19,0,19.00
03/21/2005,23:10,1105.00,1105.00,1105.00,1105.00,0,2,2.00
03/21/2005,23:19,1105.00,1105.00,1105.00,1105.00,0,2,2.00
03/21/2005,23:21,1105.00,1105.00,1105.00,1105.00,0,15,15.00
03/21/2005,23:30,1105.00,1105.00,1105.00,1105.00,0,1,1.00
03/21/2005,23:34,1105.00,1105.00,1105.00,1105.00,0,1,1.00
03/21/2005,23:47,1105.00,1105.00,1105.00,1105.00,0,3,3.00
03/21/2005,23:49,1104.75,1104.75,1104.75,1104.75,0,1,1.00
03/21/2005,23:51,1104.75,1104.75,1104.75,1104.75,0,25,25.00
03/21/2005,23:52,1104.75,1104.75,1104.75,1104.75,0,5,5.00
03/21/2005,23:53,1104.75,1104.75,1104.75,1104.75,0,2,2.00
03/21/2005,23:54,1105.00,1105.00,1105.00,1105.00,1,0,1.00
03/21/2005,23:58,1105.00,1105.00,1105.00,1105.00,15,0,15.00
03/22/2005,00:00,1105.00,1105.00,1105.00,1105.00,1,0,1.00
03/22/2005,00:01,1105.25,1105.25,1105.25,1105.25,5,0,5.00
03/22/2005,00:07,1105.25,1105.25,1105.25,1105.25,6,0,6.00
03/22/2005,00:09,1105.50,1105.50,1105.50,1105.50,9,0,9.00
03/22/2005,00:13,1105.25,1105.25,1105.25,1105.25,0,10,10.00
03/22/2005,00:14,1105.25,1105.25,1105.25,1105.25,0,8,8.00
03/22/2005,00:20,1105.00,1105.00,1105.00,1105.00,0,8,8.00
03/22/2005,00:27,1105.00,1105.00,1105.00,1105.00,0,5,5.00
03/22/2005,00:29,1105.00,1105.00,1105.00,1105.00,0,5,5.00
03/22/2005,00:36,1105.00,1105.00,1105.00,1105.00,0,2,2.00
03/22/2005,00:41,1105.00,1105.00,1104.75,1104.75,0,2,2.00
03/22/2005,00:43,1105.00,1105.00,1105.00,1105.00,1,0,1.00
03/22/2005,00:44,1105.00,1105.00,1105.00,1105.00,6,0,6.00
03/22/2005,00:55,1105.25,1105.25,1105.25,1105.25,1,0,1.00
03/22/2005,00:57,1105.00,1105.00,1105.00,1105.00,0,2,2.00
03/22/2005,00:58,1105.00,1105.00,1105.00,1105.00,0,3,3.00
03/22/2005,00:59,1105.00,1105.00,1105.00,1105.00,0,1,1.00
03/22/2005,01:01,1105.00,1105.00,1105.00,1105.00,0,1,1.00
03/22/2005,01:02,1105.25,1105.25,1105.25,1105.25,3,0,3.00
03/22/2005,01:04,1105.25,1105.25,1105.25,1105.25,6,0,6.00
03/22/2005,01:05,1105.50,1105.50,1105.50,1105.50,5,0,5.00
03/22/2005,01:06,1105.25,1105.25,1105.25,1105.25,0,6,6.00
03/22/2005,01:08,1105.25,1105.25,1105.25,1105.25,0,1,1.00
03/22/2005,01:09,1105.25,1105.25,1105.25,1105.25,0,2,2.00
03/22/2005,01:10,1105.25,1105.25,1105.25,1105.25,0,2,2.00
03/22/2005,01:16,1105.25,1105.25,1105.25,1105.25,0,2,2.00
03/22/2005,01:22,1105.00,1105.00,1105.00,1105.00,0,1,1.00
03/22/2005,01:23,1105.00,1105.00,1105.00,1105.00,0,2,2.00
03/22/2005,01:24,1105.00,1105.00,1105.00,1105.00,0,1,1.00
03/22/2005,01:25,1105.00,1105.00,1105.00,1105.00,0,1,1.00
03/22/2005,01:26,1105.00,1105.00,1105.00,1105.00,0,4,4.00
03/22/2005,01:29,1105.25,1105.25,1105.00,1105.25,64,5,69.00
03/22/2005,01:31,1105.00,1105.00,1105.00,1105.00,0,10,10.00
03/22/2005,01:32,1105.00,1105.00,1105.00,1105.00,0,4,4.00
03/22/2005,01:36,1105.00,1105.00,1105.00,1105.00,0,5,5.00
03/22/2005,01:37,1105.25,1105.50,1105.25,1105.50,100,0,100.00
03/22/2005,01:38,1105.25,1105.25,1105.25,1105.25,0,15,15.00
03/22/2005,01:42,1105.50,1105.50,1105.25,1105.25,4,2,6.00
03/22/2005,01:45,1105.25,1105.25,1105.25,1105.25,0,1,1.00
03/22/2005,01:51,1105.50,1105.50,1105.50,1105.50,1,0,1.00
03/22/2005,01:53,1105.25,1105.25,1105.25,1105.25,0,5,5.00
03/22/2005,01:55,1105.25,1105.25,1105.25,1105.25,0,1,1.00
03/22/2005,01:57,1105.50,1105.50,1105.50,1105.50,5,0,5.00
03/22/2005,01:58,1105.25,1105.50,1105.25,1105.50,90,10,100.00
03/22/2005,01:59,1105.50,1105.50,1105.25,1105.50,49,52,101.00
03/22/2005,02:00,1105.50,1105.50,1105.25,1105.25,3,39,42.00
03/22/2005,02:01,1105.25,1105.25,1105.25,1105.25,0,23,23.00
03/22/2005,02:02,1105.25,1105.25,1105.00,1105.00,95,12,107.00
03/22/2005,02:03,1105.25,1105.25,1105.25,1105.25,10,0,10.00
03/22/2005,02:04,1105.00,1105.00,1105.00,1105.00,0,32,32.00
03/22/2005,02:05,1105.00,1105.00,1105.00,1105.00,0,11,11.00
03/22/2005,02:06,1105.00,1105.00,1105.00,1105.00,0,63,63.00
03/22/2005,02:07,1105.00,1105.25,1105.00,1105.25,2,1,3.00
03/22/2005,02:08,1105.25,1105.50,1105.25,1105.50,137,0,137.00
03/22/2005,02:09,1105.50,1105.50,1105.25,1105.25,18,10,28.00
03/22/2005,02:11,1105.25,1105.50,1105.25,1105.25,14,11,25.00
03/22/2005,02:13,1105.25,1105.50,1105.25,1105.50,1,5,6.00
03/22/2005,02:14,1105.25,1105.25,1105.25,1105.25,0,58,58.00
03/22/2005,02:15,1105.25,1105.50,1105.25,1105.25,1,4,5.00
03/22/2005,02:16,1105.25,1105.25,1105.25,1105.25,0,5,5.00
03/22/2005,02:17,1105.25,1105.25,1105.25,1105.25,0,11,11.00
03/22/2005,02:18,1105.50,1105.50,1105.50,1105.50,2,0,2.00
03/22/2005,02:19,1105.25,1105.25,1105.25,1105.25,0,21,21.00
03/22/2005,02:21,1105.25,1105.25,1105.25,1105.25,0,28,28.00
03/22/2005,02:23,1105.25,1105.50,1105.25,1105.50,4,104,108.00
03/22/2005,02:24,1105.25,1105.25,1105.00,1105.00,0,10,10.00
03/22/2005,02:25,1105.00,1105.00,1104.75,1104.75,0,142,142.00
03/22/2005,02:26,1104.75,1104.75,1104.75,1104.75,0,102,102.00
03/22/2005,02:27,1104.75,1104.75,1104.50,1104.50,0,70,70.00
03/22/2005,02:29,1104.75,1104.75,1104.75,1104.75,122,0,122.00
03/22/2005,02:30,1104.75,1104.75,1104.50,1104.50,133,7,140.00
03/22/2005,02:31,1104.50,1104.50,1104.25,1104.50,1,132,133.00
03/22/2005,02:32,1104.50,1104.50,1104.25,1104.25,12,139,151.00
03/22/2005,02:33,1104.25,1104.25,1104.00,1104.25,164,33,197.00
03/22/2005,02:34,1104.25,1104.50,1104.25,1104.50,129,0,129.00
03/22/2005,02:35,1104.50,1104.50,1104.50,1104.50,127,0,127.00
03/22/2005,02:36,1104.50,1104.75,1104.50,1104.75,118,0,118.00
03/22/2005,02:37,1104.75,1104.75,1104.50,1104.50,1,4,5.00
03/22/2005,02:38,1104.50,1104.50,1104.25,1104.25,0,47,47.00
03/22/2005,02:39,1104.50,1104.50,1104.50,1104.50,22,0,22.00
03/22/2005,02:40,1104.50,1104.50,1104.25,1104.50,149,2,151.00
03/22/2005,02:41,1104.75,1104.75,1104.50,1104.50,39,20,59.00
03/22/2005,02:42,1104.75,1104.75,1104.75,1104.75,42,0,42.00
03/22/2005,02:43,1104.75,1104.75,1104.75,1104.75,132,0,132.00
03/22/2005,02:44,1105.00,1105.00,1104.75,1104.75,30,11,41.00
03/22/2005,02:45,1104.75,1105.00,1104.75,1105.00,7,8,15.00
03/22/2005,02:48,1104.75,1104.75,1104.50,1104.50,0,46,46.00
03/22/2005,02:49,1104.50,1104.50,1104.50,1104.50,0,10,10.00
03/22/2005,02:50,1104.50,1104.50,1104.50,1104.50,0,1,1.00
03/22/2005,02:51,1104.50,1104.75,1104.50,1104.75,4,1,5.00
03/22/2005,02:52,1104.50,1104.50,1104.50,1104.50,0,2,2.00
03/22/2005,02:53,1104.50,1104.50,1104.50,1104.50,0,44,44.00
03/22/2005,02:56,1104.50,1104.50,1104.50,1104.50,0,29,29.00
03/22/2005,02:57,1104.50,1104.50,1104.50,1104.50,0,22,22.00
03/22/2005,02:59,1104.25,1104.25,1104.25,1104.25,0,59,59.00
03/22/2005,03:00,1104.50,1104.50,1104.50,1104.50,57,0,57.00
03/22/2005,03:01,1104.50,1104.50,1104.25,1104.25,1,28,29.00
03/22/2005,03:02,1104.25,1104.25,1104.00,1104.00,0,92,92.00
03/22/2005,03:03,1104.00,1104.00,1103.75,1103.75,34,219,253.00
03/22/2005,03:04,1104.00,1104.00,1103.75,1103.75,55,3,58.00
03/22/2005,03:05,1103.75,1104.00,1103.75,1104.00,94,8,102.00
03/22/2005,03:06,1104.00,1104.00,1103.75,1103.75,51,2,53.00
03/22/2005,03:07,1103.75,1103.75,1103.50,1103.75,15,189,204.00
03/22/2005,03:08,1103.75,1103.75,1103.50,1103.75,107,1,108.00
03/22/2005,03:09,1103.75,1104.00,1103.75,1104.00,27,0,27.00
03/22/2005,03:10,1103.75,1103.75,1103.75,1103.75,0,22,22.00
03/22/2005,03:11,1103.75,1104.00,1103.50,1104.00,20,14,34.00
03/22/2005,03:12,1103.75,1103.75,1103.75,1103.75,0,22,22.00
03/22/2005,03:13,1103.75,1103.75,1103.75,1103.75,0,1,1.00
03/22/2005,03:14,1103.50,1103.75,1103.50,1103.75,5,92,97.00
03/22/2005,03:15,1103.75,1104.00,1103.75,1103.75,4,11,15.00
03/22/2005,03:16,1104.00,1104.00,1104.00,1104.00,90,0,90.00
03/22/2005,03:17,1104.00,1104.25,1103.75,1104.00,5,13,18.00
03/22/2005,03:18,1104.25,1104.25,1104.25,1104.25,6,0,6.00
03/22/2005,03:20,1104.25,1104.25,1104.25,1104.25,5,0,5.00
03/22/2005,03:21,1104.25,1104.25,1104.25,1104.25,1,0,1.00
03/22/2005,03:22,1104.00,1104.00,1104.00,1104.00,0,2,2.00
03/22/2005,03:23,1104.25,1104.25,1104.25,1104.25,1,0,1.00
03/22/2005,03:24,1104.00,1104.00,1104.00,1104.00,0,9,9.00
03/22/2005,03:25,1104.00,1104.00,1104.00,1104.00,0,8,8.00
03/22/2005,03:30,1104.00,1104.00,1104.00,1104.00,0,1,1.00
03/22/2005,03:31,1104.00,1104.00,1104.00,1104.00,0,1,1.00
03/22/2005,03:32,1104.00,1104.00,1104.00,1104.00,0,35,35.00
03/22/2005,03:35,1104.00,1104.00,1104.00,1104.00,0,1,1.00
03/22/2005,03:38,1104.00,1104.00,1104.00,1104.00,0,27,27.00
03/22/2005,03:39,1104.00,1104.00,1104.00,1104.00,0,45,45.00
03/22/2005,03:41,1104.25,1104.25,1104.25,1104.25,1,0,1.00
03/22/2005,03:42,1104.25,1104.25,1104.25,1104.25,5,0,5.00
03/22/2005,03:43,1104.00,1104.00,1104.00,1104.00,0,2,2.00
03/22/2005,03:44,1104.00,1104.00,1104.00,1104.00,0,125,125.00
03/22/2005,03:47,1103.75,1103.75,1103.75,1103.75,0,3,3.00
03/22/2005,03:48,1104.00,1104.00,1104.00,1104.00,57,0,57.00
03/22/2005,03:49,1104.00,1104.00,1104.00,1104.00,5,0,5.00
03/22/2005,03:50,1104.00,1104.00,1104.00,1104.00,43,0,43.00
03/22/2005,03:51,1104.00,1104.00,1104.00,1104.00,20,0,20.00
03/22/2005,03:52,1104.00,1104.00,1104.00,1104.00,9,0,9.00
03/22/2005,03:53,1104.00,1104.00,1104.00,1104.00,50,0,50.00
03/22/2005,03:54,1104.25,1104.25,1104.25,1104.25,6,0,6.00
03/22/2005,03:56,1104.00,1104.00,1104.00,1104.00,0,10,10.00
03/22/2005,03:57,1104.00,1104.00,1104.00,1104.00,0,25,25.00
03/22/2005,03:58,1104.00,1104.00,1104.00,1104.00,0,10,10.00
03/22/2005,03:59,1104.00,1104.00,1104.00,1104.00,0,7,7.00
03/22/2005,04:01,1104.00,1104.00,1104.00,1104.00,0,10,10.00
03/22/2005,04:03,1104.25,1104.25,1104.25,1104.25,5,0,5.00
03/22/2005,04:04,1104.25,1104.25,1104.25,1104.25,20,0,20.00
03/22/2005,04:07,1104.25,1104.25,1104.00,1104.00,5,5,10.00
03/22/2005,04:08,1104.25,1104.50,1104.25,1104.50,202,0,202.00
03/22/2005,04:09,1104.25,1104.75,1104.25,1104.75,68,20,88.00
03/22/2005,04:10,1104.50,1104.50,1104.50,1104.50,0,49,49.00
03/22/2005,04:12,1104.50,1104.75,1104.50,1104.75,1,57,58.00
03/22/2005,04:13,1104.75,1104.75,1104.75,1104.75,20,0,20.00
03/22/2005,04:14,1104.50,1104.50,1104.50,1104.50,0,2,2.00
03/22/2005,04:15,1104.75,1104.75,1104.75,1104.75,47,0,47.00
03/22/2005,04:16,1104.75,1104.75,1104.50,1104.75,31,71,102.00
03/22/2005,04:17,1104.75,1104.75,1104.50,1104.50,20,2,22.00
03/22/2005,04:18,1104.50,1104.50,1104.50,1104.50,0,6,6.00
03/22/2005,04:20,1104.50,1104.50,1104.50,1104.50,0,1,1.00
03/22/2005,04:22,1104.25,1104.50,1104.25,1104.25,20,33,53.00
03/22/2005,04:23,1104.00,1104.00,1104.00,1104.00,0,2,2.00
03/22/2005,04:25,1104.25,1104.25,1104.25,1104.25,9,0,9.00
03/22/2005,04:27,1104.25,1104.25,1104.25,1104.25,2,0,2.00
03/22/2005,04:29,1104.25,1104.25,1104.00,1104.00,32,100,132.00
03/22/2005,04:30,1104.00,1104.00,1103.75,1103.75,0,126,126.00
03/22/2005,04:31,1103.75,1103.75,1103.75,1103.75,0,40,40.00
03/22/2005,04:32,1103.75,1103.75,1103.75,1103.75,0,36,36.00
03/22/2005,04:33,1103.75,1103.75,1103.50,1103.75,1,13,14.00
03/22/2005,04:34,1103.75,1104.00,1103.75,1104.00,17,0,17.00
03/22/2005,04:35,1104.00,1104.00,1104.00,1104.00,3,0,3.00
03/22/2005,04:36,1103.75,1103.75,1103.75,1103.75,0,11,11.00
03/22/2005,04:40,1104.00,1104.00,1104.00,1104.00,19,0,19.00
03/22/2005,04:41,1104.00,1104.00,1104.00,1104.00,1,0,1.00
03/22/2005,04:44,1104.00,1104.00,1103.75,1103.75,40,2,42.00
03/22/2005,04:45,1103.75,1104.00,1103.75,1104.00,6,3,9.00
03/22/2005,04:46,1104.00,1104.00,1103.75,1104.00,40,10,50.00
03/22/2005,04:47,1103.75,1103.75,1103.75,1103.75,0,103,103.00
03/22/2005,04:48,1103.75,1103.75,1103.75,1103.75,0,9,9.00
03/22/2005,04:49,1103.75,1104.00,1103.75,1104.00,2,20,22.00
03/22/2005,04:50,1103.75,1104.00,1103.50,1104.00,22,33,55.00
03/22/2005,04:51,1103.75,1103.75,1103.75,1103.75,0,40,40.00
03/22/2005,04:52,1103.75,1103.75,1103.75,1103.75,0,22,22.00
03/22/2005,04:54,1103.50,1103.50,1103.25,1103.50,23,101,124.00
03/22/2005,04:55,1103.50,1103.50,1103.25,1103.25,32,11,43.00
03/22/2005,04:56,1103.50,1103.50,1103.25,1103.50,99,4,103.00
03/22/2005,04:57,1103.25,1103.25,1103.25,1103.25,0,11,11.00
03/22/2005,04:58,1103.50,1103.50,1103.25,1103.50,68,1,69.00
03/22/2005,04:59,1103.75,1103.75,1103.75,1103.75,109,0,109.00
03/22/2005,05:00,1103.75,1103.75,1103.75,1103.75,3,0,3.00
03/22/2005,05:01,1104.00,1104.25,1104.00,1104.25,62,0,62.00
03/22/2005,05:02,1104.25,1104.25,1104.25,1104.25,29,0,29.00
03/22/2005,05:03,1104.25,1104.25,1104.25,1104.25,51,0,51.00
03/22/2005,05:04,1104.50,1104.50,1104.50,1104.50,1,0,1.00
03/22/2005,05:06,1104.25,1104.25,1104.25,1104.25,0,3,3.00
03/22/2005,05:07,1104.25,1104.25,1104.00,1104.00,0,37,37.00
03/22/2005,05:08,1104.00,1104.00,1104.00,1104.00,0,2,2.00
03/22/2005,05:09,1104.00,1104.00,1104.00,1104.00,0,79,79.00
03/22/2005,05:10,1104.00,1104.00,1104.00,1104.00,0,2,2.00
03/22/2005,05:11,1104.25,1104.25,1104.25,1104.25,17,0,17.00
03/22/2005,05:12,1104.25,1104.25,1104.25,1104.25,2,0,2.00
03/22/2005,05:14,1104.25,1104.25,1104.25,1104.25,5,0,5.00
03/22/2005,05:15,1104.25,1104.25,1104.25,1104.25,14,0,14.00
03/22/2005,05:16,1104.25,1104.25,1104.25,1104.25,43,0,43.00
03/22/2005,05:17,1104.25,1104.25,1104.25,1104.25,26,0,26.00
03/22/2005,05:19,1104.25,1104.25,1104.25,1104.25,2,0,2.00
03/22/2005,05:20,1104.00,1104.00,1104.00,1104.00,0,10,10.00
03/22/2005,05:21,1104.00,1104.00,1104.00,1104.00,0,3,3.00
03/22/2005,05:22,1104.00,1104.00,1104.00,1104.00,0,6,6.00
03/22/2005,05:23,1104.00,1104.00,1104.00,1104.00,0,19,19.00
03/22/2005,05:24,1103.75,1103.75,1103.75,1103.75,0,3,3.00
03/22/2005,05:27,1104.00,1104.00,1104.00,1104.00,63,0,63.00
03/22/2005,05:28,1104.00,1104.25,1104.00,1104.00,150,15,165.00
03/22/2005,05:29,1104.00,1104.00,1104.00,1104.00,0,2,2.00
03/22/2005,05:30,1104.25,1104.50,1104.25,1104.50,93,20,113.00
03/22/2005,05:31,1104.25,1104.25,1104.25,1104.25,0,8,8.00
03/22/2005,05:32,1104.25,1104.50,1104.25,1104.50,7,4,11.00
03/22/2005,05:34,1104.50,1104.50,1104.50,1104.50,1,0,1.00
03/22/2005,05:35,1104.25,1104.25,1104.25,1104.25,0,34,34.00
03/22/2005,05:36,1104.25,1104.25,1104.00,1104.00,0,89,89.00
03/22/2005,05:37,1104.25,1104.25,1104.25,1104.25,155,0,155.00
03/22/2005,05:38,1104.00,1104.00,1104.00,1104.00,0,24,24.00
03/22/2005,05:39,1104.00,1104.25,1104.00,1104.25,24,2,26.00
03/22/2005,05:42,1104.25,1104.25,1104.25,1104.25,25,0,25.00
03/22/2005,05:43,1104.50,1104.50,1104.25,1104.25,1,50,51.00
03/22/2005,05:44,1104.25,1104.25,1104.25,1104.25,0,20,20.00
03/22/2005,05:45,1104.25,1104.50,1104.25,1104.25,1,12,13.00
03/22/2005,05:47,1104.25,1104.25,1104.25,1104.25,0,11,11.00
03/22/2005,05:48,1104.00,1104.00,1104.00,1104.00,0,154,154.00
03/22/2005,05:49,1103.75,1103.75,1103.50,1103.50,0,106,106.00
03/22/2005,05:50,1103.75,1103.75,1103.75,1103.75,6,0,6.00
03/22/2005,05:51,1103.50,1103.75,1103.50,1103.75,1,1,2.00
03/22/2005,05:52,1103.50,1103.75,1103.50,1103.75,72,9,81.00
03/22/2005,05:53,1103.75,1104.00,1103.75,1103.75,8,18,26.00
03/22/2005,05:54,1103.75,1103.75,1103.75,1103.75,0,11,11.00
03/22/2005,05:55,1104.00,1104.00,1103.75,1103.75,4,4,8.00
03/22/2005,05:56,1103.75,1103.75,1103.50,1103.50,0,51,51.00
03/22/2005,05:57,1103.50,1103.75,1103.50,1103.75,17,1,18.00
03/22/2005,05:58,1103.50,1103.50,1103.50,1103.50,0,7,7.00
03/22/2005,05:59,1103.50,1103.50,1103.50,1103.50,0,57,57.00
03/22/2005,06:00,1103.50,1103.50,1103.25,1103.25,0,68,68.00
03/22/2005,06:01,1103.25,1103.50,1103.25,1103.25,6,3,9.00
03/22/2005,06:02,1103.50,1103.50,1103.25,1103.50,63,14,77.00
03/22/2005,06:03,1103.75,1104.25,1103.50,1104.00,173,55,228.00
03/22/2005,06:04,1104.00,1104.00,1104.00,1104.00,0,24,24.00
03/22/2005,06:05,1104.00,1104.25,1103.75,1103.75,16,57,73.00
03/22/2005,06:06,1103.75,1103.75,1103.50,1103.50,1,73,74.00
03/22/2005,06:07,1103.75,1104.00,1103.75,1104.00,111,0,111.00
03/22/2005,06:08,1104.00,1104.00,1104.00,1104.00,10,0,10.00
03/22/2005,06:09,1104.00,1104.50,1104.00,1104.50,129,0,129.00
03/22/2005,06:10,1104.25,1104.75,1104.25,1104.75,190,9,199.00
03/22/2005,06:11,1104.75,1104.75,1104.50,1104.50,3,1,4.00
03/22/2005,06:12,1104.50,1104.75,1104.50,1104.50,7,106,113.00
03/22/2005,06:13,1104.50,1104.50,1104.50,1104.50,0,10,10.00
03/22/2005,06:14,1104.50,1104.50,1104.50,1104.50,0,3,3.00
03/22/2005,06:15,1104.50,1104.50,1104.50,1104.50,0,18,18.00
03/22/2005,06:16,1104.50,1104.75,1104.25,1104.50,41,54,95.00
03/22/2005,06:17,1104.75,1104.75,1104.75,1104.75,5,0,5.00
03/22/2005,06:18,1104.50,1104.75,1104.50,1104.50,1,46,47.00
03/22/2005,06:19,1104.50,1104.50,1104.50,1104.50,0,27,27.00
03/22/2005,06:20,1104.75,1104.75,1104.75,1104.75,33,0,33.00
03/22/2005,06:21,1104.50,1104.50,1104.50,1104.50,0,2,2.00
03/22/2005,06:22,1104.75,1104.75,1104.75,1104.75,16,0,16.00
03/22/2005,06:24,1104.75,1104.75,1104.50,1104.50,7,50,57.00
03/22/2005,06:25,1104.50,1104.75,1104.50,1104.75,135,16,151.00
03/22/2005,06:26,1104.50,1105.00,1104.50,1105.00,68,26,94.00
03/22/2005,06:27,1104.75,1104.75,1104.75,1104.75,0,10,10.00
03/22/2005,06:28,1104.75,1104.75,1104.75,1104.75,0,4,4.00
03/22/2005,06:30,1104.75,1104.75,1104.75,1104.75,0,1,1.00
03/22/2005,06:31,1104.75,1104.75,1104.75,1104.75,0,65,65.00
03/22/2005,06:32,1104.50,1104.50,1104.50,1104.50,0,29,29.00
03/22/2005,06:33,1104.50,1104.50,1104.50,1104.50,0,68,68.00
03/22/2005,06:34,1104.50,1104.50,1104.50,1104.50,0,2,2.00
03/22/2005,06:35,1104.50,1104.50,1104.50,1104.50,0,1,1.00
03/22/2005,06:36,1104.50,1104.50,1104.00,1104.00,0,74,74.00
03/22/2005,06:37,1104.25,1104.25,1104.25,1104.25,20,0,20.00
03/22/2005,06:38,1104.25,1104.25,1104.25,1104.25,53,0,53.00
03/22/2005,06:39,1104.25,1104.25,1104.25,1104.25,5,0,5.00
03/22/2005,06:40,1104.50,1104.50,1104.50,1104.50,79,0,79.00
03/22/2005,06:41,1104.50,1104.50,1104.50,1104.50,1,0,1.00
03/22/2005,06:42,1104.75,1104.75,1104.50,1104.75,3,37,40.00
03/22/2005,06:44,1104.50,1104.50,1104.50,1104.50,0,142,142.00
03/22/2005,06:45,1104.50,1104.50,1104.50,1104.50,0,50,50.00
03/22/2005,06:46,1104.50,1104.50,1104.50,1104.50,0,43,43.00
03/22/2005,06:47,1104.50,1104.50,1104.50,1104.50,0,5,5.00
03/22/2005,06:48,1104.50,1104.50,1104.50,1104.50,0,6,6.00
03/22/2005,06:49,1104.75,1104.75,1104.75,1104.75,1,0,1.00
03/22/2005,06:51,1104.75,1104.75,1104.25,1104.25,2,14,16.00
03/22/2005,06:52,1104.50,1104.75,1104.50,1104.75,73,0,73.00
03/22/2005,06:53,1104.75,1104.75,1104.50,1104.50,72,3,75.00
03/22/2005,06:54,1104.75,1105.00,1104.75,1105.00,184,0,184.00
03/22/2005,06:55,1105.00,1105.25,1105.00,1105.00,148,30,178.00
03/22/2005,06:56,1105.00,1105.00,1104.75,1104.75,0,21,21.00
03/22/2005,06:57,1104.75,1105.25,1104.75,1105.00,195,22,217.00
03/22/2005,06:58,1105.00,1105.25,1105.00,1105.00,65,13,78.00
03/22/2005,06:59,1105.00,1105.25,1105.00,1105.25,3,10,13.00
03/22/2005,07:00,1105.00,1105.25,1105.00,1105.25,13,10,23.00
03/22/2005,07:01,1105.25,1105.25,1105.25,1105.25,64,0,64.00
03/22/2005,07:02,1105.00,1105.50,1105.00,1105.25,200,22,222.00
03/22/2005,07:03,1105.25,1105.50,1105.00,1105.25,93,291,384.00
03/22/2005,07:04,1105.25,1105.25,1105.25,1105.25,184,0,184.00
03/22/2005,07:05,1105.25,1105.25,1105.00,1105.00,15,22,37.00
03/22/2005,07:06,1105.00,1105.25,1105.00,1105.00,65,229,294.00
03/22/2005,07:07,1105.00,1105.00,1105.00,1105.00,0,100,100.00
03/22/2005,07:08,1105.25,1105.25,1105.25,1105.25,158,0,158.00
03/22/2005,07:09,1105.25,1105.50,1105.00,1105.25,40,201,241.00
03/22/2005,07:10,1105.00,1105.25,1105.00,1105.25,6,5,11.00
03/22/2005,07:11,1105.00,1105.00,1105.00,1105.00,0,163,163.00
03/22/2005,07:12,1105.00,1105.00,1105.00,1105.00,0,31,31.00
03/22/2005,07:13,1104.75,1104.75,1104.75,1104.75,0,175,175.00
03/22/2005,07:14,1104.75,1104.75,1104.75,1104.75,0,55,55.00
03/22/2005,07:15,1104.75,1105.00,1104.75,1105.00,4,8,12.00
03/22/2005,07:16,1104.75,1104.75,1104.75,1104.75,0,1,1.00
03/22/2005,07:17,1104.75,1105.00,1104.75,1105.00,97,1,98.00
03/22/2005,07:18,1105.00,1105.00,1105.00,1105.00,2,0,2.00
03/22/2005,07:19,1105.25,1105.25,1105.00,1105.00,1,108,109.00
03/22/2005,07:20,1105.00,1105.00,1104.75,1105.00,95,28,123.00
03/22/2005,07:21,1105.00,1105.25,1105.00,1105.00,22,8,30.00
03/22/2005,07:23,1105.00,1105.25,1105.00,1105.25,91,2,93.00
03/22/2005,07:24,1105.25,1105.50,1105.00,1105.50,84,2,86.00
03/22/2005,07:25,1105.50,1105.50,1105.25,1105.25,101,30,131.00
03/22/2005,07:26,1105.25,1105.50,1105.25,1105.25,231,43,274.00
03/22/2005,07:27,1105.50,1105.75,1105.50,1105.75,135,146,281.00
03/22/2005,07:28,1105.75,1106.00,1105.75,1106.00,476,105,581.00
03/22/2005,07:29,1106.00,1106.00,1105.25,1105.50,67,221,288.00
03/22/2005,07:30,1105.50,1105.50,1105.25,1105.25,148,134,282.00
03/22/2005,07:31,1105.25,1106.75,1104.75,1106.25,1260,1097,2357.00
03/22/2005,07:32,1106.50,1106.75,1106.00,1106.25,314,497,811.00
03/22/2005,07:33,1106.25,1106.75,1106.00,1106.75,803,42,845.00
03/22/2005,07:34,1107.00,1107.00,1106.25,1106.75,313,251,564.00
03/22/2005,07:35,1106.75,1107.25,1106.50,1106.75,839,540,1379.00
03/22/2005,07:36,1107.00,1107.00,1106.75,1107.00,607,87,694.00
03/22/2005,07:37,1107.00,1107.25,1106.75,1106.75,62,112,174.00
03/22/2005,07:38,1106.75,1107.00,1106.75,1106.75,10,131,141.00
03/22/2005,07:39,1106.50,1106.50,1106.50,1106.50,0,124,124.00
03/22/2005,07:40,1106.50,1106.50,1106.25,1106.25,3,104,107.00
03/22/2005,07:41,1106.25,1106.25,1106.25,1106.25,0,19,19.00
03/22/2005,07:42,1106.25,1106.25,1106.25,1106.25,0,37,37.00
03/22/2005,07:43,1106.25,1106.75,1106.25,1106.75,382,23,405.00
03/22/2005,07:44,1106.75,1106.75,1106.00,1106.25,246,62,308.00
03/22/2005,07:45,1106.50,1106.50,1106.50,1106.50,1,0,1.00
03/22/2005,07:46,1106.25,1106.25,1106.25,1106.25,0,5,5.00
03/22/2005,07:47,1106.25,1106.75,1106.25,1106.75,256,205,461.00
03/22/2005,07:48,1106.50,1107.00,1106.50,1106.75,230,200,430.00
03/22/2005,07:49,1106.50,1107.00,1106.50,1107.00,326,21,347.00
03/22/2005,07:50,1106.75,1106.75,1106.75,1106.75,0,342,342.00
03/22/2005,07:51,1106.75,1106.75,1106.25,1106.50,120,274,394.00
03/22/2005,07:52,1106.50,1106.50,1106.50,1106.50,51,0,51.00
03/22/2005,07:53,1106.50,1106.75,1106.25,1106.50,213,117,330.00
03/22/2005,07:54,1106.50,1106.75,1106.50,1106.50,5,68,73.00
03/22/2005,07:55,1106.50,1106.50,1106.25,1106.50,2,81,83.00
03/22/2005,07:56,1106.50,1106.50,1106.25,1106.50,81,2,83.00
03/22/2005,07:57,1106.50,1106.50,1106.00,1106.25,11,150,161.00
03/22/2005,07:58,1106.25,1106.25,1106.25,1106.25,109,0,109.00
03/22/2005,07:59,1106.25,1106.50,1106.00,1106.25,13,42,55.00
03/22/2005,08:00,1106.25,1106.25,1106.00,1106.00,4,14,18.00
03/22/2005,08:01,1106.25,1106.50,1106.00,1106.25,130,9,139.00
03/22/2005,08:02,1106.50,1106.50,1106.25,1106.50,7,1,8.00
03/22/2005,08:03,1106.25,1106.50,1106.25,1106.50,42,3,45.00
03/22/2005,08:04,1106.25,1106.25,1106.25,1106.25,0,5,5.00
03/22/2005,08:05,1106.50,1106.50,1106.00,1106.25,56,204,260.00
03/22/2005,08:06,1106.25,1106.25,1106.00,1106.25,71,12,83.00
03/22/2005,08:07,1106.25,1106.25,1106.25,1106.25,35,0,35.00
03/22/2005,08:08,1106.25,1106.25,1106.00,1106.25,72,4,76.00
03/22/2005,08:09,1106.25,1106.25,1106.25,1106.25,7,0,7.00
03/22/2005,08:10,1106.25,1106.25,1106.25,1106.25,5,0,5.00
03/22/2005,08:11,1106.25,1106.50,1106.25,1106.25,49,55,104.00
03/22/2005,08:12,1106.25,1106.25,1106.25,1106.25,0,26,26.00
03/22/2005,08:13,1106.00,1106.25,1106.00,1106.00,1,2,3.00
03/22/2005,08:14,1106.00,1106.00,1106.00,1106.00,0,10,10.00
03/22/2005,08:15,1106.00,1106.50,1106.00,1106.50,213,3,216.00
03/22/2005,08:16,1106.25,1106.50,1106.25,1106.25,12,92,104.00
03/22/2005,08:17,1106.25,1106.25,1106.25,1106.25,0,126,126.00
03/22/2005,08:18,1106.25,1106.50,1106.25,1106.50,66,3,69.00
03/22/2005,08:19,1106.50,1106.50,1106.50,1106.50,4,0,4.00
03/22/2005,08:20,1106.50,1106.50,1106.50,1106.50,7,0,7.00
03/22/2005,08:21,1106.50,1106.50,1106.50,1106.50,22,0,22.00
03/22/2005,08:22,1106.50,1106.50,1106.25,1106.50,8,2,10.00
03/22/2005,08:23,1106.50,1106.50,1106.25,1106.25,1,6,7.00
03/22/2005,08:24,1106.25,1106.25,1106.25,1106.25,0,28,28.00
03/22/2005,08:25,1106.25,1106.25,1106.25,1106.25,0,24,24.00
03/22/2005,08:26,1106.50,1106.50,1106.25,1106.25,208,177,385.00
03/22/2005,08:27,1106.25,1106.50,1106.25,1106.25,40,6,46.00
03/22/2005,08:28,1106.25,1106.50,1106.25,1106.50,81,9,90.00
03/22/2005,08:29,1106.25,1106.50,1106.25,1106.50,129,7,136.00
03/22/2005,08:30,1106.50,1107.00,1106.25,1106.75,1440,355,1795.00
03/22/2005,08:31,1107.00,1107.25,1106.50,1106.50,1525,2023,3548.00
03/22/2005,08:32,1106.50,1107.50,1106.50,1107.50,3607,345,3952.00
03/22/2005,08:33,1107.25,1108.00,1107.25,1107.75,2453,1541,3994.00
03/22/2005,08:34,1107.75,1108.00,1107.50,1107.50,1698,685,2383.00
03/22/2005,08:35,1107.50,1107.75,1107.25,1107.25,742,1709,2451.00
03/22/2005,08:36,1107.25,1108.25,1107.25,1107.75,1700,1607,3307.00
03/22/2005,08:37,1107.50,1108.00,1107.50,1108.00,510,113,623.00
03/22/2005,08:38,1108.00,1108.50,1107.75,1108.25,1499,752,2251.00
03/22/2005,08:39,1108.25,1109.00,1108.00,1109.00,4101,1480,5581.00
03/22/2005,08:40,1109.00,1109.75,1108.75,1109.50,4589,2636,7225.00
03/22/2005,08:41,1109.50,1109.75,1109.00,1109.50,2361,1788,4149.00
03/22/2005,08:42,1109.50,1109.75,1109.00,1109.00,1896,1322,3218.00
03/22/2005,08:43,1109.25,1109.25,1108.75,1108.75,156,1011,1167.00
03/22/2005,08:44,1108.75,1109.00,1108.50,1108.50,401,1700,2101.00
03/22/2005,08:45,1108.75,1108.75,1108.25,1108.50,196,2097,2293.00
03/22/2005,08:46,1108.50,1108.75,1108.00,1108.25,730,3744,4474.00
03/22/2005,08:47,1108.25,1108.50,1107.75,1108.00,891,1028,1919.00
03/22/2005,08:48,1108.00,1108.50,1107.75,1108.25,1851,122,1973.00
03/22/2005,08:49,1108.50,1108.50,1108.00,1108.25,454,781,1235.00
03/22/2005,08:50,1108.25,1108.75,1108.00,1108.50,1091,565,1656.00
03/22/2005,08:51,1108.75,1108.75,1108.00,1108.50,1079,937,2016.00
03/22/2005,08:52,1108.25,1108.50,1108.00,1108.00,777,447,1224.00
03/22/2005,08:53,1108.25,1108.50,1107.75,1107.75,890,976,1866.00
03/22/2005,08:54,1107.75,1108.50,1107.75,1108.25,863,716,1579.00
03/22/2005,08:55,1108.00,1108.75,1108.00,1108.50,1182,183,1365.00
03/22/2005,08:56,1108.75,1108.75,1108.00,1108.50,360,809,1169.00
03/22/2005,08:57,1108.75,1108.75,1108.50,1108.50,32,435,467.00
03/22/2005,08:58,1108.75,1109.25,1108.50,1108.50,1133,715,1848.00
03/22/2005,08:59,1108.75,1109.00,1108.50,1108.75,310,114,424.00
03/22/2005,09:00,1108.75,1109.00,1108.75,1109.00,112,879,991.00
03/22/2005,09:01,1109.00,1109.25,1108.75,1109.00,849,140,989.00
03/22/2005,09:02,1108.75,1109.00,1108.25,1108.75,864,1268,2132.00
03/22/2005,09:03,1109.00,1109.00,1108.75,1109.00,205,579,784.00
03/22/2005,09:04,1108.75,1109.00,1108.50,1108.50,563,735,1298.00
03/22/2005,09:05,1108.50,1108.75,1108.00,1108.25,986,1090,2076.00
03/22/2005,09:06,1108.25,1108.25,1107.75,1108.00,422,910,1332.00
03/22/2005,09:07,1108.25,1108.25,1107.75,1108.00,514,593,1107.00
03/22/2005,09:08,1108.00,1108.50,1107.75,1108.50,873,335,1208.00
03/22/2005,09:09,1108.50,1109.00,1108.50,1108.50,1242,1894,3136.00
03/22/2005,09:10,1108.50,1108.75,1108.00,1108.50,987,738,1725.00
03/22/2005,09:11,1108.50,1108.75,1108.25,1108.50,435,914,1349.00
03/22/2005,09:12,1108.25,1108.75,1108.00,1108.75,1157,513,1670.00
03/22/2005,09:13,1108.75,1109.00,1108.00,1108.00,24,1275,1299.00
03/22/2005,09:14,1108.00,1108.25,1107.75,1108.00,395,739,1134.00
03/22/2005,09:15,1108.00,1108.50,1107.25,1107.25,566,1969,2535.00
03/22/2005,09:16,1107.25,1107.75,1107.25,1107.50,1484,829,2313.00
03/22/2005,09:17,1107.50,1108.00,1107.25,1108.00,1203,692,1895.00
03/22/2005,09:18,1108.00,1108.00,1107.25,1107.50,213,985,1198.00
03/22/2005,09:19,1107.25,1107.50,1107.00,1107.25,804,1765,2569.00
03/22/2005,09:20,1107.25,1107.25,1106.75,1107.00,722,1288,2010.00
03/22/2005,09:21,1107.00,1107.50,1107.00,1107.50,587,68,655.00
03/22/2005,09:22,1107.50,1107.75,1107.50,1107.50,296,510,806.00
03/22/2005,09:23,1107.75,1108.50,1107.50,1108.25,1288,221,1509.00
03/22/2005,09:24,1108.50,1110.00,1108.25,1109.75,7339,1815,9154.00
03/22/2005,09:25,1109.75,1109.75,1109.50,1109.75,1598,1399,2997.00
03/22/2005,09:26,1109.75,1109.75,1109.00,1109.25,752,1296,2048.00
03/22/2005,09:27,1109.25,1109.50,1109.00,1109.25,672,221,893.00
03/22/2005,09:28,1109.25,1109.50,1109.25,1109.25,88,126,214.00
03/22/2005,09:29,1109.25,1109.25,1108.75,1108.75,52,1623,1675.00
03/22/2005,09:30,1108.75,1109.00,1108.50,1109.00,1618,1459,3077.00
03/22/2005,09:31,1108.75,1109.50,1108.75,1109.00,1760,1007,2767.00
03/22/2005,09:32,1109.25,1110.00,1109.00,1109.75,1739,901,2640.00
03/22/2005,09:33,1109.75,1110.00,1109.50,1109.75,1603,699,2302.00
03/22/2005,09:34,1109.50,1109.75,1109.25,1109.50,116,1674,1790.00
03/22/2005,09:35,1109.50,1109.50,1109.25,1109.50,634,54,688.00
03/22/2005,09:36,1109.25,1109.50,1109.00,1109.00,623,958,1581.00
03/22/2005,09:37,1109.00,1109.25,1109.00,1109.25,10,517,527.00
03/22/2005,09:38,1109.00,1110.00,1109.00,1109.75,1437,721,2158.00
03/22/2005,09:39,1109.75,1110.25,1109.00,1109.25,1259,1790,3049.00
03/22/2005,09:40,1109.25,1109.25,1108.75,1108.75,114,772,886.00
03/22/2005,09:41,1109.00,1109.25,1108.75,1109.25,340,40,380.00
03/22/2005,09:42,1109.25,1109.25,1108.75,1108.75,228,551,779.00
03/22/2005,09:43,1108.75,1109.25,1108.75,1109.00,639,59,698.00
03/22/2005,09:44,1109.00,1109.25,1108.75,1109.00,187,411,598.00
03/22/2005,09:45,1108.75,1109.25,1108.75,1109.25,517,33,550.00
03/22/2005,09:46,1109.25,1110.00,1109.25,1109.75,1680,653,2333.00
03/22/2005,09:47,1109.75,1110.25,1109.50,1110.00,953,661,1614.00
03/22/2005,09:48,1110.00,1110.50,1109.75,1110.00,2986,1098,4084.00
03/22/2005,09:49,1110.00,1110.50,1109.75,1110.25,2036,911,2947.00
03/22/2005,09:50,1110.50,1110.50,1109.75,1110.00,257,1577,1834.00
03/22/2005,09:51,1110.00,1110.25,1110.00,1110.00,209,692,901.00
03/22/2005,09:52,1110.00,1110.25,1109.75,1110.00,133,142,275.00
03/22/2005,09:53,1110.00,1110.50,1110.00,1110.25,613,565,1178.00
03/22/2005,09:54,1110.00,1110.25,1110.00,1110.25,243,135,378.00
03/22/2005,09:55,1110.00,1110.25,1110.00,1110.25,118,438,556.00
03/22/2005,09:56,1110.00,1110.50,1110.00,1110.50,931,779,1710.00
03/22/2005,09:57,1110.25,1110.75,1110.25,1110.25,2108,815,2923.00
03/22/2005,09:58,1110.25,1110.50,1110.00,1110.50,439,322,761.00
03/22/2005,09:59,1110.50,1110.75,1110.25,1110.25,303,790,1093.00
03/22/2005,10:00,1110.50,1110.75,1110.25,1110.50,614,342,956.00
03/22/2005,10:01,1110.50,1110.50,1110.00,1110.25,426,929,1355.00
03/22/2005,10:02,1110.25,1110.25,1110.00,1110.00,75,416,491.00
03/22/2005,10:03,1110.00,1110.25,1110.00,1110.00,146,268,414.00
03/22/2005,10:04,1110.00,1110.25,1109.75,1109.75,154,667,821.00
03/22/2005,10:05,1110.00,1110.00,1109.75,1110.00,715,19,734.00
03/22/2005,10:06,1110.00,1110.25,1109.75,1110.25,342,219,561.00
03/22/2005,10:07,1110.25,1110.25,1109.75,1109.75,445,468,913.00
03/22/2005,10:08,1110.00,1110.00,1109.75,1109.75,34,24,58.00
03/22/2005,10:09,1109.75,1110.25,1109.75,1110.00,420,16,436.00
03/22/2005,10:10,1110.00,1110.25,1109.75,1110.25,613,250,863.00
03/22/2005,10:11,1110.25,1110.50,1110.00,1110.25,206,37,243.00
03/22/2005,10:12,1110.00,1110.25,1110.00,1110.25,47,30,77.00
03/22/2005,10:13,1110.25,1110.25,1110.00,1110.25,57,270,327.00
03/22/2005,10:14,1110.00,1110.25,1109.75,1109.75,35,561,596.00
03/22/2005,10:15,1109.75,1110.00,1109.75,1109.75,20,18,38.00
03/22/2005,10:16,1109.75,1110.00,1109.75,1109.75,38,62,100.00
03/22/2005,10:17,1109.75,1110.00,1109.75,1110.00,28,87,115.00
03/22/2005,10:18,1110.00,1110.00,1109.75,1110.00,87,138,225.00
03/22/2005,10:19,1110.00,1110.00,1109.75,1109.75,20,21,41.00
03/22/2005,10:20,1109.75,1110.00,1109.00,1109.00,134,3734,3868.00
03/22/2005,10:21,1109.00,1109.25,1108.75,1109.00,486,1501,1987.00
03/22/2005,10:22,1109.00,1109.25,1108.75,1109.00,1032,488,1520.00
03/22/2005,10:23,1109.00,1109.00,1108.75,1109.00,758,105,863.00
03/22/2005,10:24,1108.75,1109.25,1108.75,1109.00,636,425,1061.00
03/22/2005,10:25,1109.00,1109.25,1109.00,1109.25,198,39,237.00
03/22/2005,10:26,1109.00,1109.25,1108.75,1109.00,127,682,809.00
03/22/2005,10:27,1109.00,1109.00,1108.75,1108.75,215,284,499.00
03/22/2005,10:28,1109.00,1109.00,1108.75,1108.75,28,66,94.00
03/22/2005,10:29,1108.75,1109.00,1108.25,1108.25,157,2802,2959.00
03/22/2005,10:30,1108.25,1108.75,1108.25,1108.50,482,175,657.00
03/22/2005,10:31,1108.50,1109.00,1108.50,1109.00,590,361,951.00
03/22/2005,10:32,1109.00,1109.50,1108.75,1109.50,1033,26,1059.00
03/22/2005,10:33,1109.25,1109.75,1109.00,1109.75,847,654,1501.00
03/22/2005,10:34,1109.75,1109.75,1109.25,1109.25,26,752,778.00
03/22/2005,10:35,1109.25,1109.50,1109.00,1109.00,254,659,913.00
03/22/2005,10:36,1109.25,1109.25,1109.00,1109.25,211,147,358.00
03/22/2005,10:37,1109.25,1109.25,1109.00,1109.25,198,45,243.00
03/22/2005,10:38,1109.25,1109.25,1109.00,1109.00,146,11,157.00
03/22/2005,10:39,1109.00,1109.50,1109.00,1109.25,270,14,284.00
03/22/2005,10:40,1109.25,1109.50,1109.25,1109.25,32,196,228.00
03/22/2005,10:41,1109.25,1109.50,1109.25,1109.25,83,198,281.00
03/22/2005,10:42,1109.50,1109.50,1109.00,1109.25,41,520,561.00
03/22/2005,10:43,1109.00,1109.25,1109.00,1109.00,6,268,274.00
03/22/2005,10:44,1109.00,1109.25,1109.00,1109.00,10,23,33.00
03/22/2005,10:45,1109.25,1109.25,1108.75,1109.00,195,305,500.00
03/22/2005,10:46,1109.00,1109.25,1108.75,1109.25,333,111,444.00
03/22/2005,10:47,1109.00,1109.25,1109.00,1109.00,5,398,403.00
03/22/2005,10:48,1109.00,1109.25,1109.00,1109.00,4,27,31.00
03/22/2005,10:49,1109.00,1109.25,1109.00,1109.25,9,26,35.00
03/22/2005,10:50,1109.00,1109.25,1109.00,1109.25,47,48,95.00
03/22/2005,10:51,1109.25,1110.00,1109.00,1110.00,1657,174,1831.00
03/22/2005,10:52,1110.00,1110.00,1109.50,1109.50,117,462,579.00
03/22/2005,10:53,1109.50,1109.75,1109.50,1109.50,42,53,95.00
03/22/2005,10:54,1109.75,1109.75,1109.50,1109.50,11,159,170.00
03/22/2005,10:55,1109.50,1109.75,1109.50,1109.75,31,49,80.00
03/22/2005,10:56,1109.75,1109.75,1109.25,1109.50,314,301,615.00
03/22/2005,10:57,1109.50,1109.75,1109.25,1109.50,154,137,291.00
03/22/2005,10:58,1109.50,1109.75,1109.50,1109.50,456,99,555.00
03/22/2005,10:59,1109.75,1109.75,1109.25,1109.25,90,217,307.00
03/22/2005,11:00,1109.25,1109.50,1109.25,1109.50,394,10,404.00
03/22/2005,11:01,1109.50,1110.00,1109.50,1110.00,704,238,942.00
03/22/2005,11:02,1110.00,1110.00,1109.50,1109.75,187,194,381.00
03/22/2005,11:03,1109.75,1110.00,1109.50,1109.75,8,230,238.00
03/22/2005,11:04,1109.75,1110.00,1109.75,1109.75,205,51,256.00
03/22/2005,11:05,1110.00,1110.00,1109.75,1109.75,5,88,93.00
03/22/2005,11:06,1110.00,1110.00,1109.75,1109.75,8,77,85.00
03/22/2005,11:07,1109.75,1110.00,1109.75,1109.75,91,253,344.00
03/22/2005,11:08,1110.00,1110.00,1109.75,1110.00,214,11,225.00
03/22/2005,11:09,1110.00,1110.00,1109.75,1109.75,44,35,79.00
03/22/2005,11:10,1110.00,1110.00,1109.75,1109.75,2,97,99.00
03/22/2005,11:11,1109.75,1110.00,1109.75,1110.00,15,184,199.00
03/22/2005,11:12,1110.00,1110.25,1109.75,1110.00,533,133,666.00
03/22/2005,11:13,1110.00,1110.25,1110.00,1110.25,48,82,130.00
03/22/2005,11:14,1110.25,1110.50,1110.00,1110.25,199,89,288.00
03/22/2005,11:15,1110.00,1110.25,1110.00,1110.00,4,15,19.00
03/22/2005,11:16,1110.25,1110.25,1109.75,1109.75,11,257,268.00
03/22/2005,11:17,1110.00,1110.00,1109.75,1109.75,17,260,277.00
03/22/2005,11:18,1110.00,1110.00,1109.75,1109.75,30,21,51.00
03/22/2005,11:19,1109.75,1110.00,1109.75,1109.75,23,38,61.00
03/22/2005,11:20,1109.75,1110.00,1109.25,1109.50,203,387,590.00
03/22/2005,11:21,1109.50,1109.75,1109.25,1109.50,148,179,327.00
03/22/2005,11:22,1109.50,1109.75,1109.25,1109.50,223,6,229.00
03/22/2005,11:23,1109.75,1109.75,1109.50,1109.50,2,17,19.00
03/22/2005,11:24,1109.75,1109.75,1109.50,1109.50,243,41,284.00
03/22/2005,11:25,1109.75,1110.00,1109.75,1109.75,224,141,365.00
03/22/2005,11:26,1109.75,1110.00,1109.75,1110.00,12,4,16.00
03/22/2005,11:27,1109.75,1110.25,1109.75,1110.25,233,67,300.00
03/22/2005,11:28,1110.00,1110.25,1110.00,1110.25,9,48,57.00
03/22/2005,11:29,1110.00,1110.25,1110.00,1110.25,97,7,104.00
03/22/2005,11:30,1110.00,1110.25,1110.00,1110.00,2,10,12.00
03/22/2005,11:31,1110.25,1110.25,1110.00,1110.00,166,27,193.00
03/22/2005,11:32,1110.00,1110.25,1110.00,1110.00,25,172,197.00
03/22/2005,11:33,1110.00,1110.00,1109.75,1109.75,33,34,67.00
03/22/2005,11:34,1110.00,1110.00,1109.75,1110.00,91,6,97.00
03/22/2005,11:35,1110.00,1110.00,1109.75,1110.00,47,3,50.00
03/22/2005,11:36,1110.00,1110.25,1110.00,1110.00,28,31,59.00
03/22/2005,11:37,1110.25,1110.25,1110.00,1110.25,6,43,49.00
03/22/2005,11:38,1110.00,1110.25,1110.00,1110.00,2,42,44.00
03/22/2005,11:39,1110.00,1110.00,1110.00,1110.00,0,13,13.00
03/22/2005,11:40,1110.00,1110.25,1110.00,1110.00,2,49,51.00
03/22/2005,11:41,1109.75,1110.00,1109.75,1109.75,54,27,81.00
03/22/2005,11:42,1109.75,1110.00,1109.75,1110.00,76,9,85.00
03/22/2005,11:43,1110.00,1110.00,1109.75,1109.75,30,77,107.00
03/22/2005,11:44,1109.75,1109.75,1109.75,1109.75,0,77,77.00
03/22/2005,11:45,1109.75,1110.00,1109.75,1109.75,3,74,77.00
03/22/2005,11:46,1109.75,1110.00,1109.75,1109.75,6,60,66.00
03/22/2005,11:47,1110.00,1110.00,1109.75,1109.75,2,1,3.00
03/22/2005,11:48,1110.00,1110.00,1109.75,1110.00,5,24,29.00
03/22/2005,11:49,1110.00,1110.00,1109.75,1110.00,8,139,147.00
03/22/2005,11:50,1109.75,1110.00,1109.75,1109.75,33,123,156.00
03/22/2005,11:51,1110.00,1110.00,1109.75,1109.75,7,17,24.00
03/22/2005,11:52,1110.00,1110.00,1109.75,1109.75,46,97,143.00
03/22/2005,11:53,1110.00,1110.00,1109.50,1109.50,29,83,112.00
03/22/2005,11:54,1109.75,1109.75,1109.50,1109.75,41,45,86.00
03/22/2005,11:55,1109.50,1109.75,1109.50,1109.50,28,13,41.00
03/22/2005,11:56,1109.50,1109.75,1109.50,1109.75,291,39,330.00
03/22/2005,11:57,1109.75,1109.75,1109.50,1109.50,59,13,72.00
03/22/2005,11:58,1109.50,1110.00,1109.50,1109.75,159,33,192.00
03/22/2005,11:59,1109.75,1109.75,1109.50,1109.50,0,67,67.00
03/22/2005,12:00,1109.75,1109.75,1109.50,1109.75,65,3,68.00
03/22/2005,12:01,1109.75,1110.00,1109.50,1109.75,251,20,271.00
03/22/2005,12:02,1109.75,1110.00,1109.50,1109.75,33,234,267.00
03/22/2005,12:03,1109.75,1109.75,1109.50,1109.50,10,65,75.00
03/22/2005,12:04,1109.75,1109.75,1109.50,1109.50,16,189,205.00
03/22/2005,12:05,1109.50,1109.75,1109.50,1109.75,20,11,31.00
03/22/2005,12:06,1109.50,1109.75,1109.50,1109.75,435,20,455.00
03/22/2005,12:07,1109.75,1109.75,1109.50,1109.75,96,7,103.00
03/22/2005,12:08,1109.50,1110.00,1109.50,1110.00,34,30,64.00
03/22/2005,12:09,1109.75,1110.00,1109.75,1109.75,5,161,166.00
03/22/2005,12:10,1109.50,1110.00,1109.50,1109.75,118,93,211.00
03/22/2005,12:11,1109.75,1109.75,1109.50,1109.50,80,14,94.00
03/22/2005,12:12,1110.00,1110.00,1109.75,1109.75,1,33,34.00
03/22/2005,12:13,1109.75,1110.00,1109.75,1109.75,3,13,16.00
03/22/2005,12:14,1110.00,1110.25,1109.75,1110.00,733,19,752.00
03/22/2005,12:15,1110.00,1110.00,1109.75,1109.75,7,75,82.00
03/22/2005,12:16,1110.00,1110.00,1109.75,1110.00,10,2,12.00
03/22/2005,12:17,1109.75,1110.00,1109.75,1109.75,22,171,193.00
03/22/2005,12:18,1110.00,1110.00,1109.75,1109.75,83,235,318.00
03/22/2005,12:19,1109.75,1109.75,1109.50,1109.75,124,46,170.00
03/22/2005,12:20,1109.75,1109.75,1109.50,1109.75,93,1,94.00
03/22/2005,12:21,1109.75,1110.00,1109.75,1110.00,381,4,385.00
03/22/2005,12:22,1110.00,1110.00,1109.75,1110.00,423,23,446.00
03/22/2005,12:23,1110.00,1110.00,1109.75,1110.00,103,1,104.00
03/22/2005,12:24,1109.75,1109.75,1109.75,1109.75,0,13,13.00
03/22/2005,12:25,1110.00,1110.25,1109.75,1110.00,383,186,569.00
03/22/2005,12:26,1110.25,1110.75,1110.00,1110.50,1404,228,1632.00
03/22/2005,12:27,1110.50,1110.75,1110.25,1110.50,443,589,1032.00
03/22/2005,12:28,1110.50,1110.75,1110.50,1110.50,243,153,396.00
03/22/2005,12:29,1110.50,1110.75,1110.50,1110.50,3,170,173.00
03/22/2005,12:30,1110.50,1110.75,1110.25,1110.50,274,546,820.00
03/22/2005,12:31,1110.50,1110.50,1110.25,1110.50,26,18,44.00
03/22/2005,12:32,1110.25,1110.50,1110.25,1110.25,41,87,128.00
03/22/2005,12:33,1110.25,1110.50,1110.25,1110.50,154,9,163.00
03/22/2005,12:34,1110.50,1110.75,1110.50,1110.50,478,61,539.00
03/22/2005,12:35,1110.75,1110.75,1110.50,1110.50,325,91,416.00
03/22/2005,12:36,1110.50,1110.75,1110.50,1110.75,36,26,62.00
03/22/2005,12:37,1110.50,1110.75,1110.50,1110.50,5,192,197.00
03/22/2005,12:38,1110.75,1110.75,1110.50,1110.75,4,22,26.00
03/22/2005,12:39,1110.75,1110.75,1110.50,1110.50,7,15,22.00
03/22/2005,12:40,1110.75,1110.75,1110.50,1110.50,5,25,30.00
03/22/2005,12:41,1110.50,1110.75,1110.50,1110.50,188,25,213.00
03/22/2005,12:42,1110.75,1110.75,1110.50,1110.50,55,46,101.00
03/22/2005,12:43,1110.75,1110.75,1110.50,1110.75,842,8,850.00
03/22/2005,12:44,1110.75,1110.75,1110.50,1110.50,149,96,245.00
03/22/2005,12:45,1110.75,1111.00,1110.50,1110.75,1634,133,1767.00
03/22/2005,12:46,1111.00,1111.00,1110.50,1111.00,834,1205,2039.00
03/22/2005,12:47,1111.00,1111.25,1110.75,1111.25,1353,534,1887.00
03/22/2005,12:48,1111.25,1111.25,1111.00,1111.25,53,317,370.00
03/22/2005,12:49,1111.25,1111.25,1111.00,1111.00,201,229,430.00
03/22/2005,12:50,1111.25,1111.25,1111.00,1111.00,403,163,566.00
03/22/2005,12:51,1111.00,1111.25,1111.00,1111.25,575,158,733.00
03/22/2005,12:52,1111.25,1111.50,1111.25,1111.25,1826,271,2097.00
03/22/2005,12:53,1111.50,1111.50,1111.25,1111.50,520,216,736.00
03/22/2005,12:54,1111.25,1111.50,1111.00,1111.25,311,1127,1438.00
03/22/2005,12:55,1111.50,1111.50,1111.25,1111.25,31,694,725.00
03/22/2005,12:56,1111.25,1111.25,1111.00,1111.00,82,74,156.00
03/22/2005,12:57,1111.25,1111.50,1111.00,1111.25,745,297,1042.00
03/22/2005,12:58,1111.25,1111.50,1111.00,1111.25,306,206,512.00
03/22/2005,12:59,1111.00,1111.50,1111.00,1111.25,543,49,592.00
03/22/2005,13:00,1111.25,1111.50,1111.25,1111.50,107,87,194.00
03/22/2005,13:01,1111.50,1111.75,1111.25,1111.75,648,44,692.00
03/22/2005,13:02,1111.75,1111.75,1111.25,1111.25,64,154,218.00
03/22/2005,13:03,1111.50,1111.50,1111.25,1111.25,161,198,359.00
03/22/2005,13:04,1111.25,1111.50,1111.25,1111.25,21,698,719.00
03/22/2005,13:05,1111.25,1111.50,1111.00,1111.25,703,121,824.00
03/22/2005,13:06,1111.25,1111.50,1111.25,1111.25,530,133,663.00
03/22/2005,13:07,1111.50,1111.50,1111.25,1111.50,626,15,641.00
03/22/2005,13:08,1111.50,1111.75,1111.25,1111.50,294,275,569.00
03/22/2005,13:09,1111.50,1111.75,1111.25,1111.50,500,160,660.00
03/22/2005,13:10,1111.75,1111.75,1111.25,1111.50,256,703,959.00
03/22/2005,13:11,1111.50,1111.75,1111.25,1111.50,800,349,1149.00
03/22/2005,13:12,1111.50,1111.75,1111.25,1111.25,322,368,690.00
03/22/2005,13:13,1111.25,1111.75,1111.25,1111.25,398,454,852.00
03/22/2005,13:14,1111.50,1111.75,1111.25,1111.25,123,390,513.00
03/22/2005,13:15,1111.25,1111.50,1111.00,1111.00,236,417,653.00
03/22/2005,13:16,1111.25,1111.25,1110.75,1111.25,290,447,737.00
03/22/2005,13:17,1111.25,1111.75,1111.00,1111.25,328,55,383.00
03/22/2005,13:18,1111.25,1112.00,1110.25,1110.75,3629,2875,6504.00
03/22/2005,13:19,1110.75,1112.00,1110.25,1112.00,5194,2799,7993.00
03/22/2005,13:20,1112.00,1112.25,1110.75,1110.75,2965,4973,7938.00
03/22/2005,13:21,1110.75,1111.00,1109.00,1109.25,2046,5322,7368.00
03/22/2005,13:22,1109.25,1109.75,1106.75,1107.50,3512,11844,15356.00
03/22/2005,13:23,1107.25,1107.50,1105.50,1106.75,4898,7752,12650.00
03/22/2005,13:24,1106.50,1107.50,1106.25,1106.25,3115,4146,7261.00
03/22/2005,13:25,1106.50,1107.25,1106.25,1107.00,2987,3173,6160.00
03/22/2005,13:26,1107.00,1107.25,1106.00,1106.00,1965,2967,4932.00
03/22/2005,13:27,1106.25,1107.25,1106.00,1106.75,2742,1572,4314.00
03/22/2005,13:28,1107.00,1107.25,1106.50,1106.75,1662,1246,2908.00
03/22/2005,13:29,1106.75,1107.25,1106.50,1107.00,994,1368,2362.00
03/22/2005,13:30,1107.00,1107.75,1106.25,1106.50,1784,3280,5064.00
03/22/2005,13:31,1106.50,1107.25,1106.25,1107.00,1730,1255,2985.00
03/22/2005,13:32,1107.25,1107.75,1107.00,1107.75,1849,1893,3742.00
03/22/2005,13:33,1107.50,1107.75,1107.25,1107.75,2044,1664,3708.00
03/22/2005,13:34,1107.50,1108.75,1107.50,1108.75,3478,1179,4657.00
03/22/2005,13:35,1108.50,1108.75,1107.50,1107.75,2332,2504,4836.00
03/22/2005,13:36,1107.75,1108.00,1107.25,1107.25,1277,1774,3051.00
03/22/2005,13:37,1107.25,1107.50,1106.25,1106.75,1371,4453,5824.00
03/22/2005,13:38,1107.00,1107.25,1105.50,1105.50,1952,4933,6885.00
03/22/2005,13:39,1105.75,1106.00,1104.75,1104.75,2365,5625,7990.00
03/22/2005,13:40,1104.75,1104.75,1103.75,1104.25,3429,5760,9189.00
03/22/2005,13:41,1104.00,1104.25,1103.00,1103.00,3566,5152,8718.00
03/22/2005,13:42,1103.00,1103.25,1102.00,1103.00,4535,4735,9270.00
03/22/2005,13:43,1103.00,1103.50,1102.00,1102.25,3434,3232,6666.00
03/22/2005,13:44,1102.00,1102.25,1100.50,1101.25,5116,7576,12692.00
03/22/2005,13:45,1101.25,1101.25,1100.00,1100.25,4255,5892,10147.00
03/22/2005,13:46,1100.25,1101.50,1099.75,1099.75,4769,6924,11693.00
03/22/2005,13:47,1099.75,1100.75,1099.25,1100.50,4191,5177,9368.00
03/22/2005,13:48,1100.50,1100.75,1099.50,1099.50,2327,2662,4989.00
03/22/2005,13:49,1099.75,1101.00,1099.25,1100.75,2128,2016,4144.00
03/22/2005,13:50,1100.75,1101.75,1100.25,1100.75,3946,4198,8144.00
03/22/2005,13:51,1100.75,1101.00,1100.25,1100.75,1665,1259,2924.00
03/22/2005,13:52,1101.00,1101.25,1100.25,1101.00,1844,3330,5174.00
03/22/2005,13:53,1100.75,1101.00,1100.25,1101.00,2326,2043,4369.00
03/22/2005,13:54,1101.25,1101.50,1100.25,1100.50,1548,3613,5161.00
03/22/2005,13:55,1100.50,1101.50,1100.00,1101.25,3004,1552,4556.00
03/22/2005,13:56,1101.25,1102.25,1101.00,1101.50,4784,3080,7864.00
03/22/2005,13:57,1101.75,1102.00,1101.00,1101.00,1473,2102,3575.00
03/22/2005,13:58,1101.00,1102.00,1101.00,1101.50,1178,1177,2355.00
03/22/2005,13:59,1101.50,1102.50,1101.25,1102.50,2034,1580,3614.00
03/22/2005,14:00,1102.50,1103.00,1102.25,1102.25,3199,2860,6059.00
03/22/2005,14:01,1102.50,1102.50,1101.25,1101.50,1697,2086,3783.00
03/22/2005,14:02,1101.50,1102.25,1101.25,1101.75,941,682,1623.00
03/22/2005,14:03,1101.75,1101.75,1100.75,1100.75,1198,3272,4470.00
03/22/2005,14:04,1101.00,1101.25,1100.25,1101.25,1893,2935,4828.00
03/22/2005,14:05,1101.00,1102.25,1101.00,1101.75,2197,574,2771.00
03/22/2005,14:06,1102.00,1102.00,1101.00,1101.50,1038,1867,2905.00
03/22/2005,14:07,1101.50,1101.75,1101.00,1101.25,563,690,1253.00
03/22/2005,14:08,1101.25,1101.50,1101.00,1101.25,709,741,1450.00
03/22/2005,14:09,1101.50,1101.50,1100.75,1101.00,587,1163,1750.00
03/22/2005,14:10,1100.75,1101.00,1100.00,1100.50,1075,4747,5822.00
03/22/2005,14:11,1100.50,1100.50,1099.75,1099.75,935,1740,2675.00
03/22/2005,14:12,1099.75,1100.50,1099.75,1100.00,697,647,1344.00
03/22/2005,14:13,1100.00,1100.50,1099.75,1100.25,576,754,1330.00
03/22/2005,14:14,1100.50,1100.50,1100.25,1100.50,609,75,684.00
03/22/2005,14:15,1100.25,1100.50,1098.75,1099.50,2576,6849,9425.00
03/22/2005,14:16,1099.50,1099.50,1098.50,1098.50,4279,7280,11559.00
03/22/2005,14:17,1098.50,1099.00,1098.25,1098.50,1571,4019,5590.00
03/22/2005,14:18,1098.25,1098.50,1097.75,1098.00,2820,3158,5978.00
03/22/2005,14:19,1098.00,1098.25,1096.75,1097.00,2967,6825,9792.00
03/22/2005,14:20,1097.00,1098.25,1097.00,1098.00,3587,1746,5333.00
03/22/2005,14:21,1098.00,1098.50,1097.75,1098.25,1569,565,2134.00
03/22/2005,14:22,1098.00,1099.00,1097.75,1098.75,2712,1319,4031.00
03/22/2005,14:23,1098.75,1099.25,1098.50,1098.75,1004,619,1623.00
03/22/2005,14:24,1099.00,1099.00,1098.50,1099.00,791,540,1331.00
03/22/2005,14:25,1099.00,1099.25,1098.50,1098.75,693,1520,2213.00
03/22/2005,14:26,1098.75,1099.25,1098.50,1098.50,796,801,1597.00
03/22/2005,14:27,1098.75,1098.75,1097.75,1098.00,669,2215,2884.00
03/22/2005,14:28,1098.00,1098.25,1097.50,1097.75,815,1035,1850.00
03/22/2005,14:29,1097.75,1098.75,1097.75,1098.50,946,193,1139.00
03/22/2005,14:30,1098.50,1098.75,1098.25,1098.25,807,534,1341.00
03/22/2005,14:31,1098.25,1099.00,1098.00,1098.75,1072,468,1540.00
03/22/2005,14:32,1098.75,1098.75,1098.25,1098.50,237,455,692.00
03/22/2005,14:33,1098.25,1098.50,1097.25,1097.25,753,3281,4034.00
03/22/2005,14:34,1097.25,1098.25,1097.25,1098.00,1526,2027,3553.00
03/22/2005,14:35,1098.00,1098.25,1097.50,1097.75,970,868,1838.00
03/22/2005,14:36,1098.00,1098.50,1097.75,1098.25,1156,875,2031.00
03/22/2005,14:37,1098.00,1098.00,1097.50,1098.00,672,979,1651.00
03/22/2005,14:38,1098.00,1098.00,1097.50,1097.50,142,760,902.00
03/22/2005,14:39,1097.50,1097.75,1097.00,1097.25,935,1255,2190.00
03/22/2005,14:40,1097.50,1097.50,1095.25,1095.50,2618,10526,13144.00
03/22/2005,14:41,1095.50,1095.75,1095.00,1095.75,3586,3559,7145.00
03/22/2005,14:42,1095.75,1095.75,1095.00,1095.25,1873,1914,3787.00
03/22/2005,14:43,1095.25,1095.75,1094.75,1095.50,2453,2575,5028.00
03/22/2005,14:44,1095.50,1095.50,1094.75,1095.00,883,1141,2024.00
03/22/2005,14:45,1095.25,1095.25,1094.25,1094.50,1698,3908,5606.00
03/22/2005,14:46,1094.25,1094.50,1093.50,1094.00,4218,4089,8307.00
03/22/2005,14:47,1094.25,1094.25,1093.75,1093.75,1463,1510,2973.00
03/22/2005,14:48,1094.00,1094.25,1093.50,1093.50,2111,4252,6363.00
03/22/2005,14:49,1093.75,1094.50,1093.25,1094.25,4184,959,5143.00
03/22/2005,14:50,1094.50,1095.00,1094.25,1094.75,3415,451,3866.00
03/22/2005,14:51,1095.00,1095.25,1094.75,1095.00,3907,2537,6444.00
03/22/2005,14:52,1095.00,1095.50,1094.75,1095.00,2959,1832,4791.00
03/22/2005,14:53,1095.25,1095.25,1095.00,1095.25,2132,1151,3283.00
03/22/2005,14:54,1095.25,1095.25,1094.75,1094.75,482,2440,2922.00
03/22/2005,14:55,1095.00,1095.00,1094.25,1094.50,722,1908,2630.00
03/22/2005,14:56,1094.50,1094.50,1094.00,1094.00,1870,687,2557.00
03/22/2005,14:57,1094.00,1094.75,1094.00,1094.50,1483,914,2397.00
03/22/2005,14:58,1094.50,1094.50,1094.25,1094.50,189,434,623.00
03/22/2005,14:59,1094.25,1094.50,1094.00,1094.00,1041,1092,2133.00
03/22/2005,15:00,1094.00,1094.50,1093.75,1094.00,3036,4350,7386.00
03/22/2005,15:01,1093.75,1094.00,1093.00,1093.00,2790,6072,8862.00
03/22/2005,15:02,1093.25,1093.50,1092.50,1092.75,3825,4978,8803.00
03/22/2005,15:03,1092.75,1093.25,1092.75,1093.00,3050,1086,4136.00
03/22/2005,15:04,1093.00,1093.75,1092.75,1093.75,5303,1764,7067.00
03/22/2005,15:05,1093.50,1094.00,1093.25,1093.50,1038,1493,2531.00
03/22/2005,15:06,1093.25,1093.50,1093.00,1093.25,1162,1250,2412.00
03/22/2005,15:07,1093.25,1094.00,1093.25,1093.75,2530,747,3277.00
03/22/2005,15:08,1093.75,1093.75,1093.25,1093.50,161,1309,1470.00
03/22/2005,15:09,1093.50,1093.75,1093.25,1093.75,1292,693,1985.00
03/22/2005,15:10,1093.50,1094.00,1093.50,1093.75,855,1020,1875.00
03/22/2005,15:11,1093.50,1094.00,1092.75,1093.00,1404,2738,4142.00
03/22/2005,15:12,1093.00,1093.50,1093.00,1093.50,1457,218,1675.00
03/22/2005,15:13,1093.25,1093.75,1093.25,1093.50,953,3067,4020.00
03/22/2005,15:14,1093.50,1093.75,1093.00,1093.50,499,1111,1610.00
03/22/2005,15:15,1093.50,1093.75,1090.50,1091.50,4054,8365,12419.00
03/22/2005,15:16,1091.75,1091.75,1091.75,1091.75,71,0,71.00
03/22/2005,15:31,1091.50,1092.50,1091.50,1092.25,440,658,1098.00
03/22/2005,15:32,1092.25,1092.25,1091.25,1091.75,220,522,742.00
03/22/2005,15:33,1091.50,1091.75,1090.50,1091.00,228,1044,1272.00
03/22/2005,15:34,1091.25,1091.25,1090.25,1091.25,362,562,924.00
03/22/2005,15:35,1091.25,1091.25,1090.75,1090.75,60,94,154.00
03/22/2005,15:36,1091.00,1091.00,1090.50,1090.75,47,459,506.00
03/22/2005,15:37,1091.00,1091.00,1090.75,1091.00,72,45,117.00
03/22/2005,15:38,1091.00,1091.25,1090.75,1091.25,73,5,78.00
03/22/2005,15:39,1091.00,1091.25,1091.00,1091.25,46,2,48.00
03/22/2005,15:40,1091.50,1091.50,1091.25,1091.25,73,2,75.00
03/22/2005,15:41,1091.50,1091.75,1091.50,1091.75,242,0,242.00
03/22/2005,15:42,1091.75,1091.75,1091.75,1091.75,67,0,67.00
03/22/2005,15:43,1091.75,1092.25,1091.75,1092.00,122,10,132.00
03/22/2005,15:44,1092.00,1092.00,1092.00,1092.00,0,54,54.00
03/22/2005,15:45,1092.00,1092.00,1091.75,1092.00,15,12,27.00
03/22/2005,15:46,1091.75,1092.00,1091.75,1092.00,119,5,124.00
03/22/2005,15:47,1092.00,1092.25,1092.00,1092.25,15,0,15.00
03/22/2005,15:48,1092.25,1092.50,1092.00,1092.50,179,13,192.00
03/22/2005,15:49,1092.50,1092.75,1092.50,1092.50,197,52,249.00
03/22/2005,15:50,1092.50,1092.50,1092.25,1092.25,45,17,62.00
03/22/2005,15:51,1092.25,1092.50,1092.25,1092.50,53,10,63.00
03/22/2005,15:52,1092.50,1092.50,1092.50,1092.50,131,0,131.00
03/22/2005,15:53,1092.50,1092.50,1092.50,1092.50,3,0,3.00
03/22/2005,15:54,1092.50,1092.75,1092.50,1092.75,183,0,183.00
03/22/2005,15:55,1092.75,1093.00,1092.75,1092.75,13,16,29.00
03/22/2005,15:56,1092.50,1092.50,1092.25,1092.50,128,219,347.00
03/22/2005,15:57,1092.50,1092.75,1092.50,1092.50,5,35,40.00
03/22/2005,15:58,1092.50,1092.50,1092.50,1092.50,0,36,36.00
03/22/2005,16:00,1092.50,1092.75,1092.50,1092.50,1,157,158.00
03/22/2005,17:01,1091.75,1092.00,1091.75,1091.75,21,20,41.00
03/22/2005,17:02,1091.75,1091.75,1091.75,1091.75,0,14,14.00
03/22/2005,17:03,1091.50,1091.75,1091.50,1091.75,3,4,7.00
03/22/2005,17:04,1091.75,1091.75,1091.75,1091.75,45,0,45.00
03/22/2005,17:05,1091.75,1091.75,1091.75,1091.75,14,0,14.00
03/22/2005,17:06,1091.75,1091.75,1091.75,1091.75,10,0,10.00
03/22/2005,17:07,1091.75,1091.75,1091.75,1091.75,2,0,2.00
03/22/2005,17:09,1091.75,1091.75,1091.75,1091.75,2,0,2.00
03/22/2005,17:10,1091.75,1091.75,1091.75,1091.75,26,0,26.00
03/22/2005,17:11,1092.00,1092.00,1092.00,1092.00,4,0,4.00
03/22/2005,17:12,1092.00,1092.25,1092.00,1092.00,19,12,31.00
03/22/2005,17:13,1092.00,1092.00,1092.00,1092.00,0,7,7.00
03/22/2005,17:14,1092.00,1092.00,1091.75,1091.75,0,109,109.00
03/22/2005,17:15,1091.75,1091.75,1091.75,1091.75,0,6,6.00
03/22/2005,17:16,1091.75,1091.75,1091.75,1091.75,0,11,11.00
03/22/2005,17:17,1091.75,1091.75,1091.75,1091.75,0,1,1.00
03/22/2005,17:18,1091.75,1091.75,1091.50,1091.50,1,13,14.00
03/22/2005,17:19,1091.75,1091.75,1091.75,1091.75,11,0,11.00
03/22/2005,17:20,1091.75,1091.75,1091.50,1091.75,37,5,42.00
03/22/2005,17:21,1091.75,1091.75,1091.75,1091.75,43,0,43.00
03/22/2005,17:22,1091.75,1091.75,1091.50,1091.50,2,30,32.00
03/22/2005,17:23,1091.75,1091.75,1091.75,1091.75,35,0,35.00
03/22/2005,17:24,1091.75,1091.75,1091.75,1091.75,10,0,10.00
03/22/2005,17:26,1091.75,1091.75,1091.75,1091.75,2,0,2.00
03/22/2005,17:27,1091.50,1091.50,1091.50,1091.50,0,40,40.00
03/22/2005,17:28,1091.50,1091.75,1091.50,1091.75,8,15,23.00
03/22/2005,17:29,1091.75,1091.75,1091.75,1091.75,3,0,3.00
03/22/2005,17:30,1091.75,1091.75,1091.75,1091.75,8,0,8.00
03/22/2005,17:31,1091.75,1092.00,1091.75,1092.00,52,0,52.00
03/22/2005,17:32,1092.00,1092.00,1092.00,1092.00,41,0,41.00
03/22/2005,17:33,1092.25,1092.25,1092.00,1092.00,1,2,3.00
03/22/2005,17:34,1092.00,1092.25,1092.00,1092.00,15,34,49.00
03/22/2005,17:35,1092.00,1092.00,1092.00,1092.00,0,10,10.00
03/22/2005,17:36,1091.75,1092.00,1091.75,1092.00,3,5,8.00
03/22/2005,17:37,1092.00,1092.00,1092.00,1092.00,6,0,6.00
03/22/2005,17:38,1092.00,1092.00,1091.75,1091.75,4,2,6.00
03/22/2005,17:41,1092.00,1092.00,1091.75,1091.75,1,1,2.00
03/22/2005,17:42,1092.00,1092.00,1092.00,1092.00,2,0,2.00
03/22/2005,17:44,1092.00,1092.00,1092.00,1092.00,1,0,1.00
03/22/2005,17:47,1092.00,1092.00,1092.00,1092.00,11,0,11.00
03/22/2005,17:50,1092.00,1092.00,1092.00,1092.00,54,0,54.00
03/22/2005,17:52,1092.00,1092.00,1092.00,1092.00,1,0,1.00
03/22/2005,17:53,1092.25,1092.25,1092.00,1092.00,3,2,5.00
03/22/2005,17:54,1092.25,1092.25,1092.00,1092.00,2,21,23.00
03/22/2005,17:56,1092.00,1092.25,1092.00,1092.25,1,9,10.00
03/22/2005,17:59,1092.00,1092.00,1092.00,1092.00,0,5,5.00
03/22/2005,18:01,1092.00,1092.25,1092.00,1092.25,5,8,13.00
03/22/2005,18:02,1092.25,1092.25,1092.25,1092.25,1,0,1.00
03/22/2005,18:08,1092.25,1092.25,1092.00,1092.00,1,2,3.00
03/22/2005,18:09,1092.00,1092.00,1092.00,1092.00,0,1,1.00
03/22/2005,18:10,1092.00,1092.00,1092.00,1092.00,0,1,1.00
03/22/2005,18:12,1092.00,1092.00,1092.00,1092.00,0,16,16.00
03/22/2005,18:13,1091.75,1091.75,1091.75,1091.75,0,99,99.00
03/22/2005,18:20,1091.75,1091.75,1091.75,1091.75,0,5,5.00
03/22/2005,18:21,1091.75,1091.75,1091.75,1091.75,0,1,1.00
03/22/2005,18:22,1091.75,1091.75,1091.75,1091.75,0,15,15.00
03/22/2005,18:23,1092.00,1092.00,1092.00,1092.00,106,0,106.00
03/22/2005,18:24,1092.00,1092.00,1092.00,1092.00,12,0,12.00
03/22/2005,18:26,1092.25,1092.25,1092.25,1092.25,51,0,51.00
03/22/2005,18:27,1092.50,1092.50,1092.00,1092.00,1,53,54.00
03/22/2005,18:28,1092.25,1092.25,1092.25,1092.25,51,0,51.00
03/22/2005,18:29,1092.25,1092.25,1092.25,1092.25,1,0,1.00
03/22/2005,18:30,1092.50,1092.75,1092.50,1092.50,76,26,102.00
03/22/2005,18:31,1092.50,1092.50,1092.50,1092.50,0,25,25.00
03/22/2005,18:32,1092.50,1092.75,1092.50,1092.75,205,3,208.00
03/22/2005,18:33,1092.75,1092.75,1092.50,1092.50,11,9,20.00
03/22/2005,18:34,1092.75,1092.75,1092.50,1092.75,7,15,22.00
03/22/2005,18:35,1092.50,1092.50,1092.50,1092.50,0,10,10.00
03/22/2005,18:36,1092.50,1092.50,1092.50,1092.50,0,13,13.00
03/22/2005,18:37,1092.50,1092.50,1092.50,1092.50,0,64,64.00
03/22/2005,18:38,1092.25,1092.25,1092.25,1092.25,0,54,54.00
03/22/2005,18:41,1092.25,1092.25,1092.25,1092.25,0,1,1.00
03/22/2005,18:42,1092.50,1092.50,1092.25,1092.25,6,1,7.00
03/22/2005,18:43,1092.25,1092.50,1092.25,1092.50,3,1,4.00
03/22/2005,18:45,1092.25,1092.25,1092.25,1092.25,0,4,4.00
03/22/2005,18:47,1092.25,1092.25,1092.25,1092.25,0,4,4.00
03/22/2005,18:48,1092.50,1092.50,1092.50,1092.50,109,0,109.00
03/22/2005,18:50,1092.25,1092.25,1092.25,1092.25,0,1,1.00
03/22/2005,18:51,1092.25,1092.25,1092.25,1092.25,0,2,2.00
03/22/2005,18:52,1092.50,1092.50,1092.50,1092.50,5,0,5.00
03/22/2005,18:53,1092.50,1092.50,1092.25,1092.25,2,1,3.00
03/22/2005,18:54,1092.25,1092.25,1092.00,1092.00,0,127,127.00
03/22/2005,18:55,1092.00,1092.25,1092.00,1092.00,1,73,74.00
03/22/2005,18:56,1091.75,1091.75,1091.75,1091.75,0,208,208.00
03/22/2005,18:57,1091.75,1091.75,1091.75,1091.75,0,4,4.00
03/22/2005,18:58,1091.75,1091.75,1091.75,1091.75,0,5,5.00
03/22/2005,18:59,1092.00,1092.00,1091.75,1091.75,3,6,9.00
03/22/2005,19:00,1091.75,1091.75,1091.50,1091.50,0,14,14.00
03/22/2005,19:01,1091.75,1091.75,1091.75,1091.75,1,0,1.00
03/22/2005,19:02,1091.75,1091.75,1091.75,1091.75,5,0,5.00
03/22/2005,19:03,1091.75,1091.75,1091.50,1091.50,3,40,43.00
03/22/2005,19:04,1091.50,1091.50,1091.50,1091.50,0,71,71.00
03/22/2005,19:05,1091.50,1091.50,1091.50,1091.50,0,2,2.00
03/22/2005,19:06,1091.25,1091.25,1091.25,1091.25,0,3,3.00
03/22/2005,19:07,1091.25,1091.25,1091.25,1091.25,0,36,36.00
03/22/2005,19:08,1091.50,1091.50,1091.50,1091.50,22,0,22.00
03/22/2005,19:09,1091.50,1091.50,1091.50,1091.50,1,0,1.00
03/22/2005,19:10,1091.50,1091.50,1091.50,1091.50,7,0,7.00
03/22/2005,19:11,1091.25,1091.25,1091.25,1091.25,0,164,164.00
03/22/2005,19:12,1091.50,1091.50,1091.50,1091.50,2,0,2.00
03/22/2005,19:16,1091.50,1091.50,1091.50,1091.50,67,0,67.00
03/22/2005,19:17,1091.50,1091.50,1091.25,1091.25,4,53,57.00
03/22/2005,19:18,1091.25,1091.25,1091.25,1091.25,0,9,9.00
03/22/2005,19:19,1091.25,1091.25,1091.25,1091.25,0,1,1.00
03/22/2005,19:20,1091.25,1091.25,1091.25,1091.25,0,77,77.00
03/22/2005,19:21,1091.25,1091.25,1091.25,1091.25,0,11,11.00
03/22/2005,19:23,1091.25,1091.50,1091.25,1091.50,2,2,4.00
03/22/2005,19:24,1091.50,1091.50,1091.50,1091.50,2,0,2.00
03/22/2005,19:25,1091.25,1091.25,1091.25,1091.25,0,5,5.00
03/22/2005,19:28,1091.25,1091.25,1091.25,1091.25,0,1,1.00
03/22/2005,19:29,1091.25,1091.25,1091.25,1091.25,0,1,1.00
03/22/2005,19:30,1091.50,1091.50,1091.25,1091.25,6,50,56.00
03/22/2005,19:31,1091.50,1091.50,1091.50,1091.50,1,0,1.00
03/22/2005,19:32,1091.25,1091.25,1090.75,1091.00,5,230,235.00
03/22/2005,19:33,1091.00,1091.00,1091.00,1091.00,18,0,18.00
03/22/2005,19:34,1091.25,1091.25,1091.25,1091.25,3,0,3.00
03/22/2005,19:36,1091.25,1091.25,1091.25,1091.25,2,0,2.00
03/22/2005,19:37,1091.00,1091.25,1091.00,1091.25,5,1,6.00
03/22/2005,19:38,1091.25,1091.25,1091.25,1091.25,6,0,6.00
03/22/2005,19:39,1091.25,1091.25,1091.25,1091.25,2,0,2.00
03/22/2005,19:40,1091.25,1091.25,1091.25,1091.25,20,0,20.00
03/22/2005,19:41,1091.25,1091.25,1091.25,1091.25,3,0,3.00
03/22/2005,19:43,1091.25,1091.25,1091.25,1091.25,25,0,25.00
03/22/2005,19:46,1091.50,1091.50,1091.50,1091.50,7,0,7.00
03/22/2005,19:47,1091.50,1091.50,1091.50,1091.50,7,0,7.00
03/22/2005,19:48,1091.50,1091.50,1091.50,1091.50,3,0,3.00
03/22/2005,19:49,1091.25,1091.50,1091.25,1091.50,2,1,3.00
03/22/2005,19:50,1091.50,1091.50,1091.50,1091.50,5,0,5.00
03/22/2005,19:52,1091.25,1091.25,1091.25,1091.25,0,1,1.00
03/22/2005,19:53,1091.25,1091.25,1091.25,1091.25,0,5,5.00
03/22/2005,19:54,1091.25,1091.25,1091.25,1091.25,0,10,10.00
03/22/2005,19:55,1091.50,1091.50,1091.50,1091.50,1,0,1.00
03/22/2005,19:56,1091.25,1091.25,1091.25,1091.25,0,10,10.00
03/22/2005,19:57,1091.25,1091.25,1091.25,1091.25,0,4,4.00
03/22/2005,19:58,1091.50,1091.50,1091.50,1091.50,2,0,2.00
03/22/2005,19:59,1091.50,1091.50,1091.50,1091.50,1,0,1.00
03/22/2005,20:02,1091.25,1091.25,1091.25,1091.25,0,2,2.00
03/22/2005,20:04,1091.25,1091.25,1091.25,1091.25,0,42,42.00
03/22/2005,20:05,1091.25,1091.25,1091.25,1091.25,0,13,13.00
03/22/2005,20:07,1091.25,1091.25,1091.25,1091.25,0,1,1.00
03/22/2005,20:08,1091.50,1091.50,1091.50,1091.50,2,0,2.00
03/22/2005,20:10,1091.50,1091.50,1091.50,1091.50,5,0,5.00
03/22/2005,20:14,1091.25,1091.25,1091.25,1091.25,0,135,135.00
03/22/2005,20:17,1091.50,1091.50,1091.50,1091.50,2,0,2.00
03/22/2005,20:19,1091.50,1091.50,1091.25,1091.50,34,1,35.00
03/22/2005,20:21,1091.50,1091.50,1091.50,1091.50,1,0,1.00
03/22/2005,20:22,1091.50,1091.50,1091.50,1091.50,7,0,7.00
03/22/2005,20:23,1091.50,1091.50,1091.50,1091.50,1,0,1.00
03/22/2005,20:26,1091.50,1091.50,1091.50,1091.50,1,0,1.00
03/22/2005,20:28,1091.50,1091.50,1091.50,1091.50,4,0,4.00
03/22/2005,20:29,1091.25,1091.25,1091.25,1091.25,0,1,1.00
03/22/2005,20:30,1091.50,1091.50,1091.50,1091.50,15,0,15.00
03/22/2005,20:31,1091.50,1091.50,1091.50,1091.50,37,0,37.00
03/22/2005,20:32,1091.50,1091.50,1091.50,1091.50,13,0,13.00
03/22/2005,20:33,1091.50,1091.50,1091.50,1091.50,29,0,29.00
03/22/2005,20:34,1091.50,1091.50,1091.50,1091.50,16,0,16.00
03/22/2005,20:35,1091.50,1091.50,1091.25,1091.25,25,50,75.00
03/22/2005,20:36,1091.25,1091.25,1091.25,1091.25,0,75,75.00
03/22/2005,20:42,1091.50,1091.50,1091.50,1091.50,1,0,1.00
03/22/2005,20:43,1091.25,1091.25,1091.25,1091.25,0,1,1.00
03/22/2005,20:44,1091.50,1091.50,1091.25,1091.25,1,20,21.00
03/22/2005,20:45,1091.50,1091.50,1091.50,1091.50,1,0,1.00
03/22/2005,20:46,1091.50,1091.50,1091.50,1091.50,1,0,1.00
03/22/2005,20:47,1091.50,1091.50,1091.25,1091.25,1,1,2.00
03/22/2005,20:50,1091.50,1091.50,1091.50,1091.50,28,0,28.00
03/22/2005,20:51,1091.50,1091.50,1091.50,1091.50,12,0,12.00
03/22/2005,20:53,1091.75,1091.75,1091.75,1091.75,21,0,21.00
03/22/2005,20:54,1091.75,1092.00,1091.75,1092.00,4,0,4.00
03/22/2005,20:55,1091.75,1092.00,1091.75,1092.00,20,1,21.00
03/22/2005,20:56,1092.00,1092.00,1092.00,1092.00,1,0,1.00
03/22/2005,20:57,1092.00,1092.00,1092.00,1092.00,20,0,20.00
03/22/2005,20:58,1091.75,1092.25,1091.75,1092.25,97,40,137.00
03/22/2005,20:59,1092.25,1092.25,1092.25,1092.25,45,0,45.00
03/22/2005,21:00,1092.25,1092.25,1092.25,1092.25,3,0,3.00
03/22/2005,21:01,1092.25,1092.25,1092.25,1092.25,99,0,99.00
03/22/2005,21:02,1092.00,1092.00,1092.00,1092.00,0,12,12.00
03/22/2005,21:03,1092.00,1092.00,1092.00,1092.00,0,5,5.00
03/22/2005,21:06,1091.75,1091.75,1091.75,1091.75,0,1,1.00
03/22/2005,21:07,1091.75,1091.75,1091.75,1091.75,0,1,1.00
03/22/2005,21:12,1091.75,1092.00,1091.75,1092.00,11,1,12.00
03/22/2005,21:13,1092.00,1092.00,1092.00,1092.00,4,0,4.00
03/22/2005,21:18,1092.00,1092.00,1092.00,1092.00,5,0,5.00
03/22/2005,21:19,1092.00,1092.00,1092.00,1092.00,8,0,8.00
03/22/2005,21:20,1092.00,1092.00,1092.00,1092.00,1,0,1.00
03/22/2005,21:25,1091.75,1091.75,1091.75,1091.75,0,16,16.00
03/22/2005,21:26,1091.75,1091.75,1091.75,1091.75,0,1,1.00
03/22/2005,21:27,1092.00,1092.00,1092.00,1092.00,2,0,2.00
03/22/2005,21:29,1092.00,1092.00,1092.00,1092.00,1,0,1.00
03/22/2005,21:31,1092.00,1092.00,1092.00,1092.00,1,0,1.00
03/22/2005,21:34,1092.00,1092.00,1092.00,1092.00,10,0,10.00
03/22/2005,21:35,1091.75,1092.00,1091.75,1092.00,1,3,4.00
03/22/2005,21:40,1092.00,1092.00,1092.00,1092.00,1,0,1.00
03/22/2005,21:41,1092.00,1092.00,1092.00,1092.00,11,0,11.00
03/22/2005,21:48,1092.00,1092.00,1092.00,1092.00,3,0,3.00
03/22/2005,21:49,1091.75,1091.75,1091.75,1091.75,0,1,1.00
03/22/2005,21:50,1091.75,1091.75,1091.75,1091.75,0,1,1.00
03/22/2005,21:53,1091.75,1091.75,1091.75,1091.75,0,3,3.00
03/22/2005,21:54,1091.75,1091.75,1091.75,1091.75,0,16,16.00
03/22/2005,21:55,1091.75,1091.75,1091.75,1091.75,0,2,2.00
03/22/2005,21:56,1091.50,1091.50,1091.50,1091.50,0,8,8.00
03/22/2005,21:58,1091.50,1091.50,1091.50,1091.50,0,5,5.00
03/22/2005,22:00,1091.75,1091.75,1091.50,1091.50,4,16,20.00
03/22/2005,22:01,1091.50,1091.50,1091.50,1091.50,0,3,3.00
03/22/2005,22:02,1091.75,1091.75,1091.75,1091.75,1,0,1.00
03/22/2005,22:06,1091.75,1091.75,1091.75,1091.75,2,0,2.00
03/22/2005,22:08,1091.50,1091.50,1091.50,1091.50,0,1,1.00
03/22/2005,22:09,1091.50,1091.50,1091.50,1091.50,0,5,5.00
03/22/2005,22:10,1091.75,1091.75,1091.75,1091.75,1,0,1.00
03/22/2005,22:11,1091.75,1091.75,1091.75,1091.75,11,0,11.00
03/22/2005,22:13,1091.75,1091.75,1091.75,1091.75,7,0,7.00
03/22/2005,22:15,1091.75,1091.75,1091.75,1091.75,1,0,1.00
03/22/2005,22:16,1091.75,1091.75,1091.75,1091.75,4,0,4.00
03/22/2005,22:19,1091.75,1091.75,1091.75,1091.75,4,0,4.00
03/22/2005,22:21,1091.50,1091.50,1091.50,1091.50,0,3,3.00
03/22/2005,22:22,1091.50,1091.50,1091.50,1091.50,0,1,1.00
03/22/2005,22:24,1091.50,1091.50,1091.50,1091.50,0,1,1.00
03/22/2005,22:25,1091.50,1091.50,1091.50,1091.50,0,1,1.00
03/22/2005,22:26,1091.75,1091.75,1091.75,1091.75,1,0,1.00
03/22/2005,22:27,1091.75,1091.75,1091.50,1091.50,2,5,7.00
03/22/2005,22:28,1091.50,1091.50,1091.50,1091.50,0,5,5.00
03/22/2005,22:29,1091.75,1091.75,1091.75,1091.75,2,0,2.00
03/22/2005,22:35,1091.75,1091.75,1091.75,1091.75,1,0,1.00
03/22/2005,22:39,1091.50,1091.50,1091.50,1091.50,0,28,28.00
03/22/2005,22:40,1091.50,1091.50,1091.50,1091.50,0,15,15.00
03/22/2005,22:41,1091.75,1091.75,1091.75,1091.75,2,0,2.00
03/22/2005,22:42,1091.50,1091.50,1091.50,1091.50,0,1,1.00
03/22/2005,22:43,1091.50,1091.50,1091.50,1091.50,0,21,21.00
03/22/2005,22:44,1091.50,1091.50,1091.50,1091.50,0,18,18.00
03/22/2005,22:45,1091.50,1091.50,1091.50,1091.50,0,1,1.00
03/22/2005,22:46,1091.50,1091.50,1091.50,1091.50,0,3,3.00
03/22/2005,22:47,1091.50,1091.50,1091.50,1091.50,0,2,2.00
03/22/2005,22:48,1091.50,1091.50,1091.50,1091.50,0,5,5.00
03/22/2005,22:49,1091.25,1091.50,1091.25,1091.25,6,3,9.00
03/22/2005,22:52,1091.25,1091.25,1091.25,1091.25,0,2,2.00
03/22/2005,22:53,1091.75,1091.75,1091.75,1091.75,2,0,2.00
03/22/2005,22:54,1091.75,1091.75,1091.75,1091.75,2,0,2.00
03/22/2005,22:55,1091.75,1091.75,1091.75,1091.75,2,0,2.00
03/22/2005,22:56,1091.75,1091.75,1091.75,1091.75,2,0,2.00
03/22/2005,22:57,1091.75,1091.75,1091.75,1091.75,3,0,3.00
03/22/2005,23:03,1091.50,1091.50,1091.50,1091.50,0,16,16.00
03/22/2005,23:10,1091.50,1091.50,1091.50,1091.50,0,2,2.00
03/22/2005,23:15,1091.50,1091.50,1091.50,1091.50,0,1,1.00
03/22/2005,23:16,1091.75,1091.75,1091.75,1091.75,1,0,1.00
03/22/2005,23:17,1091.75,1091.75,1091.75,1091.75,1,0,1.00
03/22/2005,23:18,1091.75,1091.75,1091.75,1091.75,2,0,2.00
03/22/2005,23:21,1091.50,1091.50,1091.50,1091.50,0,4,4.00
03/22/2005,23:22,1091.50,1091.75,1091.50,1091.75,6,1,7.00
03/22/2005,23:24,1091.75,1091.75,1091.75,1091.75,3,0,3.00
03/22/2005,23:26,1091.75,1091.75,1091.75,1091.75,1,0,1.00
03/22/2005,23:30,1091.50,1091.50,1091.50,1091.50,0,3,3.00
03/22/2005,23:33,1091.75,1091.75,1091.75,1091.75,8,0,8.00
03/22/2005,23:35,1091.75,1091.75,1091.75,1091.75,1,0,1.00
03/22/2005,23:40,1091.75,1091.75,1091.75,1091.75,1,0,1.00
03/22/2005,23:41,1091.75,1091.75,1091.75,1091.75,4,0,4.00
03/22/2005,23:45,1091.75,1091.75,1091.75,1091.75,1,0,1.00
03/22/2005,23:47,1092.00,1092.00,1092.00,1092.00,30,0,30.00
03/22/2005,23:48,1092.25,1092.25,1092.25,1092.25,1,0,1.00
03/22/2005,23:50,1092.00,1092.00,1092.00,1092.00,0,5,5.00
03/22/2005,23:52,1092.25,1092.25,1092.25,1092.25,21,0,21.00
03/22/2005,23:55,1092.00,1092.00,1092.00,1092.00,0,20,20.00
03/22/2005,23:57,1092.00,1092.00,1092.00,1092.00,0,1,1.00
03/22/2005,23:58,1091.75,1091.75,1091.75,1091.75,0,10,10.00
03/23/2005,00:00,1092.00,1092.00,1092.00,1092.00,6,0,6.00
03/23/2005,00:02,1091.75,1091.75,1091.75,1091.75,0,5,5.00
03/23/2005,00:06,1092.00,1092.00,1092.00,1092.00,1,0,1.00
03/23/2005,00:14,1092.00,1092.00,1092.00,1092.00,10,0,10.00
03/23/2005,00:15,1092.00,1092.00,1092.00,1092.00,13,0,13.00
03/23/2005,00:16,1092.00,1092.00,1092.00,1092.00,2,0,2.00
03/23/2005,00:17,1092.00,1092.00,1092.00,1092.00,3,0,3.00
03/23/2005,00:18,1092.00,1092.25,1092.00,1092.25,16,0,16.00
03/23/2005,00:19,1092.25,1092.25,1092.25,1092.25,2,0,2.00
03/23/2005,00:20,1092.25,1092.25,1092.00,1092.00,2,1,3.00
03/23/2005,00:22,1092.25,1092.25,1092.25,1092.25,25,0,25.00
03/23/2005,00:23,1092.25,1092.25,1092.25,1092.25,1,0,1.00
03/23/2005,00:25,1092.00,1092.00,1092.00,1092.00,0,7,7.00
03/23/2005,00:27,1092.00,1092.00,1091.75,1091.75,0,53,53.00
03/23/2005,00:28,1091.50,1091.75,1091.50,1091.75,15,1,16.00
03/23/2005,00:30,1091.75,1091.75,1091.75,1091.75,3,0,3.00
03/23/2005,00:34,1091.75,1091.75,1091.75,1091.75,20,0,20.00
03/23/2005,00:35,1091.75,1091.75,1091.75,1091.75,1,0,1.00
03/23/2005,00:39,1091.75,1091.75,1091.75,1091.75,1,0,1.00
03/23/2005,00:41,1091.75,1091.75,1091.50,1091.50,2,100,102.00
03/23/2005,00:42,1091.75,1092.00,1091.75,1092.00,29,0,29.00
03/23/2005,00:49,1092.00,1092.00,1092.00,1092.00,3,0,3.00
03/23/2005,00:50,1092.00,1092.00,1092.00,1092.00,13,0,13.00
03/23/2005,00:53,1092.00,1092.00,1092.00,1092.00,7,0,7.00
03/23/2005,01:00,1091.75,1091.75,1091.75,1091.75,0,1,1.00
03/23/2005,01:01,1092.00,1092.00,1092.00,1092.00,6,0,6.00
03/23/2005,01:02,1092.25,1092.25,1092.25,1092.25,3,0,3.00
03/23/2005,01:03,1092.25,1092.25,1092.25,1092.25,12,0,12.00
03/23/2005,01:04,1092.25,1092.25,1092.00,1092.00,10,3,13.00
03/23/2005,01:05,1092.25,1092.25,1092.25,1092.25,1,0,1.00
03/23/2005,01:06,1092.25,1092.50,1092.25,1092.50,2,0,2.00
03/23/2005,01:07,1092.50,1092.50,1092.50,1092.50,1,0,1.00
03/23/2005,01:09,1092.50,1092.50,1092.50,1092.50,1,0,1.00
03/23/2005,01:10,1092.50,1092.50,1092.50,1092.50,1,0,1.00
03/23/2005,01:11,1092.25,1092.25,1092.00,1092.00,0,8,8.00
03/23/2005,01:13,1092.25,1092.25,1092.25,1092.25,1,0,1.00
03/23/2005,01:14,1092.00,1092.00,1092.00,1092.00,0,5,5.00
03/23/2005,01:15,1092.25,1092.25,1092.25,1092.25,1,0,1.00
03/23/2005,01:17,1092.25,1092.25,1092.25,1092.25,9,0,9.00
03/23/2005,01:18,1092.25,1092.50,1092.00,1092.50,8,2,10.00
03/23/2005,01:19,1092.00,1092.00,1092.00,1092.00,0,5,5.00
03/23/2005,01:20,1092.25,1092.25,1092.25,1092.25,7,0,7.00
03/23/2005,01:23,1092.25,1092.25,1092.25,1092.25,16,0,16.00
03/23/2005,01:24,1092.50,1092.75,1092.50,1092.75,188,0,188.00
03/23/2005,01:25,1092.75,1092.75,1092.50,1092.50,168,11,179.00
03/23/2005,01:26,1092.75,1092.75,1092.75,1092.75,41,0,41.00
03/23/2005,01:27,1093.00,1093.00,1093.00,1093.00,2,0,2.00
03/23/2005,01:28,1092.75,1092.75,1092.75,1092.75,0,3,3.00
03/23/2005,01:29,1092.75,1092.75,1092.75,1092.75,0,5,5.00
03/23/2005,01:30,1093.00,1093.00,1093.00,1093.00,159,0,159.00
03/23/2005,01:31,1093.00,1093.25,1093.00,1093.00,97,15,112.00
03/23/2005,01:32,1093.00,1093.00,1093.00,1093.00,0,28,28.00
03/23/2005,01:33,1093.00,1093.00,1093.00,1093.00,0,11,11.00
03/23/2005,01:34,1093.25,1093.25,1093.25,1093.25,62,0,62.00
03/23/2005,01:35,1093.25,1093.25,1093.25,1093.25,2,0,2.00
03/23/2005,01:37,1093.25,1093.25,1093.00,1093.00,80,1,81.00
03/23/2005,01:38,1093.25,1093.25,1093.00,1093.00,28,35,63.00
03/23/2005,01:41,1093.25,1093.25,1093.25,1093.25,30,0,30.00
03/23/2005,01:42,1093.25,1093.25,1093.25,1093.25,50,0,50.00
03/23/2005,01:43,1093.25,1093.25,1093.25,1093.25,14,0,14.00
03/23/2005,01:44,1093.25,1093.25,1093.25,1093.25,21,0,21.00
03/23/2005,01:47,1093.25,1093.25,1093.25,1093.25,100,0,100.00
03/23/2005,01:49,1093.00,1093.00,1093.00,1093.00,0,25,25.00
03/23/2005,01:50,1093.25,1093.50,1093.25,1093.50,81,0,81.00
03/23/2005,01:51,1093.25,1093.25,1093.25,1093.25,0,11,11.00
03/23/2005,01:52,1093.25,1093.50,1093.25,1093.25,201,57,258.00
03/23/2005,01:53,1093.50,1093.75,1093.25,1093.50,208,10,218.00
03/23/2005,01:54,1093.50,1093.50,1093.50,1093.50,0,12,12.00
03/23/2005,01:55,1093.50,1093.50,1093.50,1093.50,0,3,3.00
03/23/2005,01:57,1093.75,1094.00,1093.50,1093.75,243,12,255.00
03/23/2005,01:58,1093.75,1093.75,1093.50,1093.75,35,2,37.00
03/23/2005,01:59,1093.75,1094.00,1093.75,1093.75,110,1,111.00
03/23/2005,02:00,1094.00,1094.00,1093.50,1093.75,8,56,64.00
03/23/2005,02:01,1093.75,1093.75,1093.50,1093.50,153,15,168.00
03/23/2005,02:02,1093.75,1093.75,1093.50,1093.75,64,5,69.00
03/23/2005,02:03,1093.75,1094.00,1093.50,1093.75,140,7,147.00
03/23/2005,02:04,1093.75,1094.25,1093.50,1094.00,217,112,329.00
03/23/2005,02:05,1094.00,1094.00,1093.75,1093.75,102,177,279.00
03/23/2005,02:06,1093.75,1094.00,1093.75,1093.75,1,236,237.00
03/23/2005,02:07,1093.75,1094.00,1093.50,1093.75,76,106,182.00
03/23/2005,02:08,1094.00,1094.00,1093.75,1094.00,12,4,16.00
03/23/2005,02:09,1094.00,1094.25,1094.00,1094.00,49,15,64.00
03/23/2005,02:10,1094.25,1094.50,1094.25,1094.50,199,4,203.00
03/23/2005,02:11,1094.50,1094.50,1094.25,1094.50,98,26,124.00
03/23/2005,02:12,1094.25,1094.75,1094.25,1094.50,348,152,500.00
03/23/2005,02:13,1094.50,1094.75,1094.50,1094.50,43,19,62.00
03/23/2005,02:14,1094.75,1094.75,1094.50,1094.50,279,110,389.00
03/23/2005,02:15,1094.75,1095.00,1094.75,1094.75,64,3,67.00
03/23/2005,02:16,1094.75,1094.75,1094.75,1094.75,0,197,197.00
03/23/2005,02:17,1094.75,1094.75,1094.50,1094.75,2,57,59.00
03/23/2005,02:18,1094.50,1094.50,1094.25,1094.25,20,115,135.00
03/23/2005,02:19,1094.50,1094.50,1094.50,1094.50,133,0,133.00
03/23/2005,02:20,1094.50,1094.50,1094.50,1094.50,5,0,5.00
03/23/2005,02:21,1094.75,1094.75,1094.50,1094.75,89,1,90.00
03/23/2005,02:22,1094.50,1094.75,1094.50,1094.75,133,6,139.00
03/23/2005,02:23,1094.75,1094.75,1094.75,1094.75,114,0,114.00
03/23/2005,02:24,1094.75,1094.75,1094.50,1094.75,131,25,156.00
03/23/2005,02:25,1094.75,1094.75,1094.75,1094.75,53,0,53.00
03/23/2005,02:26,1094.75,1094.75,1094.50,1094.50,37,11,48.00
03/23/2005,02:27,1094.75,1094.75,1094.75,1094.75,6,0,6.00
03/23/2005,02:28,1094.50,1094.75,1094.50,1094.50,1,125,126.00
03/23/2005,02:29,1094.50,1094.75,1094.25,1094.75,178,28,206.00
03/23/2005,02:30,1094.75,1094.75,1094.50,1094.50,1,106,107.00
03/23/2005,02:31,1094.75,1094.75,1094.75,1094.75,86,0,86.00
03/23/2005,02:32,1094.75,1095.00,1094.75,1094.75,15,13,28.00
03/23/2005,02:33,1094.75,1095.00,1094.75,1094.75,4,17,21.00
03/23/2005,02:34,1095.00,1095.00,1095.00,1095.00,1,0,1.00
03/23/2005,02:35,1094.75,1095.00,1094.75,1094.75,104,43,147.00
03/23/2005,02:36,1094.75,1095.00,1094.75,1095.00,5,1,6.00
03/23/2005,02:37,1094.75,1094.75,1094.75,1094.75,0,4,4.00
03/23/2005,02:38,1094.75,1094.75,1094.75,1094.75,0,9,9.00
03/23/2005,02:39,1095.00,1095.00,1095.00,1095.00,107,0,107.00
03/23/2005,02:40,1094.75,1094.75,1094.75,1094.75,0,5,5.00
03/23/2005,02:41,1095.00,1095.00,1095.00,1095.00,50,0,50.00
03/23/2005,02:42,1094.75,1095.00,1094.75,1095.00,5,6,11.00
03/23/2005,02:45,1094.75,1094.75,1094.75,1094.75,0,152,152.00
03/23/2005,02:46,1094.50,1094.50,1094.50,1094.50,0,15,15.00
03/23/2005,02:47,1094.50,1094.50,1094.50,1094.50,0,1,1.00
03/23/2005,02:48,1094.50,1094.50,1094.00,1094.25,2,409,411.00
03/23/2005,02:49,1094.00,1094.00,1093.75,1094.00,79,252,331.00
03/23/2005,02:50,1094.00,1094.00,1093.75,1094.00,10,5,15.00
03/23/2005,02:51,1094.00,1094.00,1093.75,1093.75,5,10,15.00
03/23/2005,02:53,1094.00,1094.00,1093.75,1093.75,1,8,9.00
03/23/2005,02:54,1093.75,1093.75,1093.75,1093.75,0,277,277.00
03/23/2005,02:55,1093.75,1094.00,1093.75,1094.00,2,39,41.00
03/23/2005,02:57,1094.00,1094.00,1094.00,1094.00,1,0,1.00
03/23/2005,02:58,1093.75,1094.00,1093.75,1093.75,2,95,97.00
03/23/2005,02:59,1093.75,1093.75,1093.75,1093.75,0,142,142.00
03/23/2005,03:00,1093.75,1093.75,1093.75,1093.75,0,28,28.00
03/23/2005,03:01,1093.75,1093.75,1093.75,1093.75,0,88,88.00
03/23/2005,03:02,1093.75,1093.75,1093.75,1093.75,0,11,11.00
03/23/2005,03:03,1093.75,1093.75,1093.75,1093.75,0,2,2.00
03/23/2005,03:04,1093.75,1094.25,1093.75,1094.00,101,82,183.00
03/23/2005,03:07,1094.00,1094.00,1094.00,1094.00,0,55,55.00
03/23/2005,03:08,1094.00,1094.00,1094.00,1094.00,0,20,20.00
03/23/2005,03:09,1094.00,1094.25,1094.00,1094.25,54,63,117.00
03/23/2005,03:10,1094.25,1094.25,1094.25,1094.25,2,0,2.00
03/23/2005,03:11,1094.25,1094.25,1094.25,1094.25,4,0,4.00
03/23/2005,03:12,1094.00,1094.50,1094.00,1094.50,175,1,176.00
03/23/2005,03:13,1094.50,1094.50,1094.50,1094.50,8,0,8.00
03/23/2005,03:15,1094.50,1094.50,1094.50,1094.50,3,0,3.00
03/23/2005,03:16,1094.50,1094.75,1094.50,1094.75,208,30,238.00
03/23/2005,03:17,1094.50,1094.50,1094.50,1094.50,0,13,13.00
03/23/2005,03:18,1094.50,1094.50,1094.50,1094.50,0,39,39.00
03/23/2005,03:19,1094.50,1094.50,1094.50,1094.50,0,3,3.00
03/23/2005,03:20,1094.50,1094.50,1094.25,1094.25,16,31,47.00
03/23/2005,03:21,1094.50,1094.50,1094.25,1094.25,35,1,36.00
03/23/2005,03:22,1094.25,1094.25,1094.00,1094.00,0,314,314.00
03/23/2005,03:23,1094.00,1094.00,1094.00,1094.00,0,30,30.00
03/23/2005,03:24,1094.00,1094.00,1094.00,1094.00,0,5,5.00
03/23/2005,03:25,1093.75,1093.75,1093.75,1093.75,0,8,8.00
03/23/2005,03:26,1093.75,1093.75,1093.75,1093.75,0,1,1.00
03/23/2005,03:27,1093.75,1093.75,1093.75,1093.75,0,68,68.00
03/23/2005,03:28,1093.75,1093.75,1093.50,1093.75,3,319,322.00
03/23/2005,03:29,1093.50,1093.50,1093.25,1093.25,0,205,205.00
03/23/2005,03:30,1093.25,1093.25,1092.75,1093.00,175,338,513.00
03/23/2005,03:31,1093.25,1093.25,1093.25,1093.25,31,0,31.00
03/23/2005,03:32,1093.25,1093.50,1093.25,1093.25,56,20,76.00
03/23/2005,03:33,1093.25,1093.25,1093.25,1093.25,0,5,5.00
03/23/2005,03:34,1093.50,1093.50,1093.50,1093.50,2,0,2.00
03/23/2005,03:35,1093.25,1093.75,1093.25,1093.75,74,5,79.00
03/23/2005,03:36,1093.75,1094.00,1093.75,1094.00,208,0,208.00
03/23/2005,03:37,1094.00,1094.25,1093.75,1093.75,58,5,63.00
03/23/2005,03:38,1093.75,1094.25,1093.75,1094.25,17,13,30.00
03/23/2005,03:39,1094.25,1094.25,1094.00,1094.00,5,1,6.00
03/23/2005,03:40,1094.25,1094.25,1094.25,1094.25,118,0,118.00
03/23/2005,03:41,1094.25,1094.25,1094.25,1094.25,37,0,37.00
03/23/2005,03:42,1094.00,1094.00,1094.00,1094.00,0,6,6.00
03/23/2005,03:43,1094.25,1094.25,1094.00,1094.00,2,73,75.00
03/23/2005,03:44,1094.00,1094.00,1094.00,1094.00,0,13,13.00
03/23/2005,03:45,1093.75,1093.75,1093.75,1093.75,0,5,5.00
03/23/2005,03:46,1094.00,1094.00,1094.00,1094.00,44,0,44.00
03/23/2005,03:47,1094.00,1094.00,1093.75,1094.00,75,218,293.00
03/23/2005,03:48,1094.00,1094.00,1094.00,1094.00,10,0,10.00
03/23/2005,03:49,1093.75,1093.75,1093.75,1093.75,0,6,6.00
03/23/2005,03:50,1093.75,1093.75,1093.75,1093.75,0,3,3.00
03/23/2005,03:51,1093.75,1093.75,1093.75,1093.75,0,10,10.00
03/23/2005,03:52,1093.75,1093.75,1093.75,1093.75,0,10,10.00
03/23/2005,03:53,1093.75,1093.75,1093.50,1093.50,0,17,17.00
03/23/2005,03:54,1093.50,1093.50,1093.25,1093.25,0,158,158.00
03/23/2005,03:55,1093.50,1093.50,1093.50,1093.50,44,0,44.00
03/23/2005,03:56,1093.50,1093.50,1093.50,1093.50,15,0,15.00
03/23/2005,03:57,1093.75,1093.75,1093.75,1093.75,51,0,51.00
03/23/2005,03:58,1093.50,1093.50,1093.50,1093.50,0,109,109.00
03/23/2005,03:59,1093.75,1093.75,1093.50,1093.50,10,3,13.00
03/23/2005,04:00,1093.50,1093.50,1093.50,1093.50,0,1,1.00
03/23/2005,04:01,1093.75,1093.75,1093.75,1093.75,25,0,25.00
03/23/2005,04:02,1093.50,1093.50,1093.00,1093.25,20,524,544.00
03/23/2005,04:03,1093.00,1093.00,1093.00,1093.00,0,24,24.00
03/23/2005,04:04,1093.25,1093.25,1093.25,1093.25,20,0,20.00
03/23/2005,04:05,1093.25,1093.25,1093.00,1093.25,4,6,10.00
03/23/2005,04:06,1093.25,1093.25,1093.25,1093.25,2,0,2.00
03/23/2005,04:07,1093.25,1093.25,1093.00,1093.00,1,56,57.00
03/23/2005,04:08,1093.00,1093.25,1093.00,1093.25,62,3,65.00
03/23/2005,04:09,1093.00,1093.00,1093.00,1093.00,0,145,145.00
03/23/2005,04:10,1093.00,1093.25,1092.75,1093.00,15,168,183.00
03/23/2005,04:11,1092.75,1092.75,1092.75,1092.75,0,216,216.00
03/23/2005,04:12,1092.75,1092.75,1092.50,1092.75,10,71,81.00
03/23/2005,04:13,1092.50,1092.75,1092.50,1092.50,8,110,118.00
03/23/2005,04:14,1092.50,1092.75,1092.50,1092.75,331,24,355.00
03/23/2005,04:15,1092.75,1092.75,1092.75,1092.75,57,0,57.00
03/23/2005,04:16,1092.75,1092.75,1092.75,1092.75,96,0,96.00
03/23/2005,04:17,1092.75,1092.75,1092.75,1092.75,2,0,2.00
03/23/2005,04:18,1092.75,1092.75,1092.75,1092.75,13,0,13.00
03/23/2005,04:19,1092.75,1092.75,1092.75,1092.75,19,0,19.00
03/23/2005,04:20,1092.75,1092.75,1092.75,1092.75,128,0,128.00
03/23/2005,04:21,1092.75,1093.00,1092.75,1093.00,154,0,154.00
03/23/2005,04:22,1093.00,1093.00,1092.75,1093.00,282,10,292.00
03/23/2005,04:23,1092.75,1092.75,1092.50,1092.50,0,344,344.00
03/23/2005,04:24,1092.75,1092.75,1092.75,1092.75,11,0,11.00
03/23/2005,04:25,1092.50,1092.50,1092.50,1092.50,0,39,39.00
03/23/2005,04:26,1092.75,1093.00,1092.50,1092.50,256,350,606.00
03/23/2005,04:27,1092.75,1092.75,1092.50,1092.50,2,15,17.00
03/23/2005,04:28,1092.50,1092.50,1092.25,1092.25,0,14,14.00
03/23/2005,04:29,1092.50,1092.50,1092.50,1092.50,281,0,281.00
03/23/2005,04:30,1092.50,1092.75,1092.50,1092.75,78,201,279.00
03/23/2005,04:31,1092.75,1092.75,1092.50,1092.75,5,32,37.00
03/23/2005,04:32,1092.50,1092.50,1092.50,1092.50,0,292,292.00
03/23/2005,04:34,1092.50,1092.50,1092.50,1092.50,0,31,31.00
03/23/2005,04:35,1092.50,1092.50,1092.50,1092.50,0,70,70.00
03/23/2005,04:36,1092.50,1092.50,1092.50,1092.50,0,50,50.00
03/23/2005,04:37,1092.50,1092.50,1092.50,1092.50,0,120,120.00
03/23/2005,04:38,1092.50,1092.50,1092.50,1092.50,0,319,319.00
03/23/2005,04:39,1092.50,1092.50,1092.25,1092.50,32,169,201.00
03/23/2005,04:40,1092.50,1092.75,1092.50,1092.50,105,159,264.00
03/23/2005,04:41,1092.50,1092.50,1092.50,1092.50,0,226,226.00
03/23/2005,04:42,1092.25,1092.50,1092.25,1092.50,140,2,142.00
03/23/2005,04:43,1092.50,1092.50,1092.50,1092.50,46,0,46.00
03/23/2005,04:44,1092.50,1092.50,1092.00,1092.25,11,61,72.00
03/23/2005,04:45,1092.25,1092.25,1092.25,1092.25,40,0,40.00
03/23/2005,04:46,1092.50,1092.50,1092.50,1092.50,2,0,2.00
03/23/2005,04:48,1092.50,1092.50,1092.50,1092.50,4,0,4.00
03/23/2005,04:49,1092.50,1092.50,1092.25,1092.25,14,3,17.00
03/23/2005,04:50,1092.50,1092.50,1092.25,1092.25,5,143,148.00
03/23/2005,04:51,1092.25,1092.25,1092.00,1092.25,2,42,44.00
03/23/2005,04:52,1092.25,1092.25,1092.25,1092.25,6,0,6.00
03/23/2005,04:54,1092.25,1092.25,1092.00,1092.00,4,2,6.00
03/23/2005,04:55,1092.25,1092.25,1092.00,1092.00,1,3,4.00
03/23/2005,04:57,1092.00,1092.00,1091.75,1091.75,0,208,208.00
03/23/2005,04:58,1091.75,1091.75,1091.25,1091.25,45,277,322.00
03/23/2005,04:59,1091.25,1091.50,1091.25,1091.50,28,3,31.00
03/23/2005,05:00,1091.50,1091.75,1091.50,1091.75,113,0,113.00
03/23/2005,05:01,1091.50,1091.75,1091.25,1091.50,40,189,229.00
03/23/2005,05:02,1091.50,1091.50,1091.50,1091.50,0,10,10.00
03/23/2005,05:03,1091.50,1091.50,1091.50,1091.50,0,61,61.00
03/23/2005,05:04,1091.50,1091.75,1091.50,1091.75,5,103,108.00
03/23/2005,05:05,1091.75,1091.75,1091.75,1091.75,66,0,66.00
03/23/2005,05:06,1091.75,1092.00,1091.75,1092.00,20,0,20.00
03/23/2005,05:07,1092.00,1092.00,1091.50,1091.75,3,33,36.00
03/23/2005,05:08,1091.75,1091.75,1091.50,1091.50,3,38,41.00
03/23/2005,05:09,1091.50,1091.50,1091.50,1091.50,0,32,32.00
03/23/2005,05:10,1091.25,1091.25,1091.25,1091.25,0,21,21.00
03/23/2005,05:11,1091.50,1091.50,1091.50,1091.50,24,0,24.00
03/23/2005,05:12,1091.75,1091.75,1091.50,1091.75,61,155,216.00
03/23/2005,05:13,1091.50,1091.75,1091.50,1091.50,1,167,168.00
03/23/2005,05:15,1091.50,1091.50,1091.25,1091.50,5,47,52.00
03/23/2005,05:17,1091.50,1091.75,1091.50,1091.75,51,0,51.00
03/23/2005,05:18,1091.50,1091.50,1091.50,1091.50,0,3,3.00
03/23/2005,05:19,1091.75,1091.75,1091.75,1091.75,143,0,143.00
03/23/2005,05:20,1092.00,1092.00,1091.75,1092.00,7,50,57.00
03/23/2005,05:21,1091.75,1091.75,1091.50,1091.50,0,160,160.00
03/23/2005,05:22,1091.50,1091.50,1091.25,1091.50,16,29,45.00
03/23/2005,05:24,1091.75,1091.75,1091.75,1091.75,1,0,1.00
03/23/2005,05:25,1091.75,1091.75,1091.75,1091.75,1,0,1.00
03/23/2005,05:26,1091.50,1091.50,1091.50,1091.50,0,47,47.00
03/23/2005,05:27,1091.50,1091.50,1091.50,1091.50,0,154,154.00
03/23/2005,05:28,1091.50,1091.50,1091.50,1091.50,0,1,1.00
03/23/2005,05:29,1091.50,1091.50,1091.50,1091.50,0,36,36.00
03/23/2005,05:30,1091.50,1091.75,1091.50,1091.75,3,9,12.00
03/23/2005,05:31,1091.50,1091.50,1091.50,1091.50,0,33,33.00
03/23/2005,05:32,1091.50,1091.50,1091.50,1091.50,0,16,16.00
03/23/2005,05:33,1091.75,1092.25,1091.75,1092.25,195,0,195.00
03/23/2005,05:34,1092.25,1092.25,1092.00,1092.00,1,4,5.00
03/23/2005,05:35,1092.25,1092.25,1092.25,1092.25,12,0,12.00
03/23/2005,05:36,1092.25,1092.50,1092.25,1092.50,155,4,159.00
03/23/2005,05:37,1092.25,1092.50,1092.25,1092.50,8,1,9.00
03/23/2005,05:38,1092.50,1092.75,1092.50,1092.50,117,7,124.00
03/23/2005,05:39,1092.75,1092.75,1092.75,1092.75,134,0,134.00
03/23/2005,05:40,1092.75,1093.00,1092.75,1093.00,6,0,6.00
03/23/2005,05:41,1092.75,1093.25,1092.75,1093.00,201,78,279.00
03/23/2005,05:42,1093.00,1093.50,1093.00,1093.50,127,91,218.00
03/23/2005,05:43,1093.50,1093.50,1093.25,1093.50,8,1,9.00
03/23/2005,05:44,1093.50,1094.00,1093.50,1093.75,159,57,216.00
03/23/2005,05:45,1094.00,1094.25,1093.75,1094.00,111,137,248.00
03/23/2005,05:46,1094.00,1094.00,1093.75,1093.75,12,59,71.00
03/23/2005,05:47,1093.75,1093.75,1093.50,1093.75,39,22,61.00
03/23/2005,05:48,1093.75,1093.75,1093.75,1093.75,105,0,105.00
03/23/2005,05:49,1093.75,1093.75,1093.75,1093.75,157,0,157.00
03/23/2005,05:50,1093.75,1093.75,1093.50,1093.50,1,8,9.00
03/23/2005,05:51,1093.50,1093.50,1093.50,1093.50,0,6,6.00
03/23/2005,05:52,1093.50,1093.50,1093.50,1093.50,0,15,15.00
03/23/2005,05:53,1093.50,1093.50,1093.50,1093.50,0,61,61.00
03/23/2005,05:54,1093.50,1093.50,1092.50,1092.75,10,366,376.00
03/23/2005,05:55,1092.75,1093.25,1092.75,1093.25,231,0,231.00
03/23/2005,05:56,1093.50,1093.75,1093.50,1093.75,90,0,90.00
03/23/2005,05:57,1093.75,1093.75,1093.50,1093.50,4,56,60.00
03/23/2005,05:58,1093.50,1093.50,1093.25,1093.50,2,64,66.00
03/23/2005,05:59,1093.50,1093.75,1093.50,1093.75,39,0,39.00
03/23/2005,06:00,1093.50,1093.50,1093.50,1093.50,0,61,61.00
03/23/2005,06:02,1093.25,1093.75,1093.25,1093.75,106,1,107.00
03/23/2005,06:03,1093.75,1093.75,1093.75,1093.75,42,0,42.00
03/23/2005,06:04,1094.00,1094.00,1093.75,1093.75,9,5,14.00
03/23/2005,06:05,1094.00,1094.00,1093.75,1094.00,37,50,87.00
03/23/2005,06:06,1093.75,1093.75,1093.75,1093.75,0,39,39.00
03/23/2005,06:07,1094.00,1094.25,1094.00,1094.00,72,45,117.00
03/23/2005,06:08,1094.00,1094.00,1093.75,1093.75,0,113,113.00
03/23/2005,06:09,1094.00,1094.00,1093.75,1094.00,56,5,61.00
03/23/2005,06:10,1094.00,1094.25,1094.00,1094.00,7,29,36.00
03/23/2005,06:11,1094.00,1094.00,1094.00,1094.00,0,12,12.00
03/23/2005,06:12,1094.00,1094.00,1093.50,1093.50,2,48,50.00
03/23/2005,06:13,1093.75,1093.75,1093.25,1093.25,12,119,131.00
03/23/2005,06:14,1093.50,1093.50,1093.50,1093.50,63,0,63.00
03/23/2005,06:15,1093.50,1093.50,1093.25,1093.25,42,16,58.00
03/23/2005,06:16,1093.50,1093.50,1093.50,1093.50,20,0,20.00
03/23/2005,06:17,1093.50,1093.50,1093.50,1093.50,1,0,1.00
03/23/2005,06:18,1093.50,1093.50,1093.50,1093.50,3,0,3.00
03/23/2005,06:19,1093.25,1093.25,1093.25,1093.25,0,1,1.00
03/23/2005,06:20,1093.25,1093.50,1093.25,1093.50,141,8,149.00
03/23/2005,06:21,1093.50,1093.75,1093.50,1093.75,86,0,86.00
03/23/2005,06:22,1093.75,1093.75,1093.50,1093.75,21,2,23.00
03/23/2005,06:23,1093.75,1093.75,1093.50,1093.50,93,264,357.00
03/23/2005,06:24,1093.50,1093.75,1093.50,1093.75,1,1,2.00
03/23/2005,06:25,1093.50,1093.75,1093.50,1093.50,5,8,13.00
03/23/2005,06:26,1093.75,1093.75,1093.75,1093.75,176,0,176.00
03/23/2005,06:27,1093.75,1094.00,1093.75,1094.00,246,0,246.00
03/23/2005,06:28,1094.00,1094.25,1093.75,1094.25,45,5,50.00
03/23/2005,06:29,1094.00,1094.25,1094.00,1094.00,2,71,73.00
03/23/2005,06:30,1094.00,1094.00,1094.00,1094.00,0,52,52.00
03/23/2005,06:33,1093.75,1093.75,1093.75,1093.75,0,49,49.00
03/23/2005,06:34,1093.75,1094.00,1093.50,1094.00,422,36,458.00
03/23/2005,06:35,1094.00,1094.00,1094.00,1094.00,209,0,209.00
03/23/2005,06:36,1093.75,1093.75,1093.75,1093.75,0,1,1.00
03/23/2005,06:37,1093.75,1093.75,1093.75,1093.75,0,19,19.00
03/23/2005,06:38,1094.00,1094.00,1094.00,1094.00,111,0,111.00
03/23/2005,06:39,1094.25,1094.25,1094.00,1094.00,1,20,21.00
03/23/2005,06:40,1094.25,1094.50,1094.25,1094.25,186,25,211.00
03/23/2005,06:41,1094.25,1094.25,1094.25,1094.25,0,78,78.00
03/23/2005,06:42,1094.25,1094.25,1094.25,1094.25,0,16,16.00
03/23/2005,06:43,1094.25,1094.25,1094.25,1094.25,0,9,9.00
03/23/2005,06:44,1094.25,1094.25,1094.25,1094.25,0,28,28.00
03/23/2005,06:45,1094.25,1094.50,1094.25,1094.50,33,2,35.00
03/23/2005,06:46,1094.50,1094.50,1094.50,1094.50,5,0,5.00
03/23/2005,06:47,1094.25,1094.25,1094.00,1094.00,2,180,182.00
03/23/2005,06:48,1094.00,1094.25,1094.00,1094.00,4,434,438.00
03/23/2005,06:49,1094.00,1094.25,1093.75,1094.25,21,125,146.00
03/23/2005,06:50,1094.25,1094.25,1094.25,1094.25,16,0,16.00
03/23/2005,06:51,1094.25,1094.25,1094.25,1094.25,1,0,1.00
03/23/2005,06:52,1094.25,1094.25,1094.25,1094.25,1,0,1.00
03/23/2005,06:53,1094.25,1094.25,1094.25,1094.25,1,0,1.00
03/23/2005,06:54,1094.00,1094.00,1094.00,1094.00,0,2,2.00
03/23/2005,06:55,1094.00,1094.00,1094.00,1094.00,0,11,11.00
03/23/2005,06:56,1094.00,1094.25,1094.00,1094.25,6,3,9.00
03/23/2005,06:57,1094.25,1094.25,1094.25,1094.25,3,0,3.00
03/23/2005,06:58,1094.00,1094.00,1094.00,1094.00,0,312,312.00
03/23/2005,06:59,1094.00,1094.25,1094.00,1094.00,2,11,13.00
03/23/2005,07:00,1094.00,1094.00,1094.00,1094.00,0,4,4.00
03/23/2005,07:02,1094.25,1094.25,1094.00,1094.00,1,241,242.00
03/23/2005,07:03,1094.00,1094.00,1093.75,1093.75,0,35,35.00
03/23/2005,07:04,1093.75,1093.75,1093.50,1093.50,0,347,347.00
03/23/2005,07:05,1093.50,1093.50,1093.25,1093.50,34,144,178.00
03/23/2005,07:06,1093.50,1093.50,1093.25,1093.25,18,221,239.00
03/23/2005,07:07,1093.25,1093.25,1093.00,1093.00,2,168,170.00
03/23/2005,07:08,1093.00,1093.25,1093.00,1093.25,1,5,6.00
03/23/2005,07:09,1093.25,1093.25,1093.00,1093.00,2,203,205.00
03/23/2005,07:10,1093.00,1093.00,1092.75,1092.75,0,27,27.00
03/23/2005,07:11,1093.00,1093.25,1092.75,1092.75,82,115,197.00
03/23/2005,07:12,1092.75,1092.75,1092.75,1092.75,0,1,1.00
03/23/2005,07:13,1092.75,1093.00,1092.75,1092.75,2,192,194.00
03/23/2005,07:14,1092.75,1092.75,1092.75,1092.75,0,227,227.00
03/23/2005,07:15,1092.75,1093.00,1092.50,1093.00,181,66,247.00
03/23/2005,07:16,1092.75,1093.00,1092.75,1093.00,192,131,323.00
03/23/2005,07:17,1092.75,1093.00,1092.75,1093.00,10,8,18.00
03/23/2005,07:18,1092.75,1093.00,1092.75,1093.00,108,60,168.00
03/23/2005,07:19,1093.00,1093.50,1093.00,1093.25,529,71,600.00
03/23/2005,07:20,1093.50,1093.50,1093.25,1093.25,1,52,53.00
03/23/2005,07:21,1093.25,1093.75,1093.25,1093.50,240,276,516.00
03/23/2005,07:22,1093.50,1093.75,1093.50,1093.50,1,256,257.00
03/23/2005,07:23,1093.50,1093.50,1093.25,1093.50,33,49,82.00
03/23/2005,07:24,1093.50,1093.75,1093.25,1093.75,212,33,245.00
03/23/2005,07:25,1093.75,1093.75,1093.75,1093.75,205,0,205.00
03/23/2005,07:26,1093.75,1093.75,1093.75,1093.75,102,0,102.00
03/23/2005,07:27,1093.75,1093.75,1093.50,1093.75,90,1,91.00
03/23/2005,07:28,1093.75,1094.00,1093.50,1093.75,278,326,604.00
03/23/2005,07:29,1094.00,1094.00,1093.50,1093.75,192,232,424.00
03/23/2005,07:30,1093.50,1094.00,1093.25,1093.25,225,241,466.00
03/23/2005,07:31,1093.25,1094.00,1088.75,1089.00,2315,6125,8440.00
03/23/2005,07:32,1089.00,1089.00,1087.25,1088.50,2191,2631,4822.00
03/23/2005,07:33,1088.50,1089.00,1087.50,1088.50,805,2040,2845.00
03/23/2005,07:34,1088.75,1089.00,1088.25,1089.00,1657,797,2454.00
03/23/2005,07:35,1088.75,1089.25,1088.25,1088.75,629,672,1301.00
03/23/2005,07:36,1088.50,1089.25,1088.25,1089.00,668,1008,1676.00
03/23/2005,07:37,1089.00,1089.75,1088.75,1089.75,1092,254,1346.00
03/23/2005,07:38,1089.75,1090.25,1089.50,1090.00,676,182,858.00
03/23/2005,07:39,1090.00,1090.50,1089.75,1090.25,538,441,979.00
03/23/2005,07:40,1090.25,1090.25,1089.75,1090.00,80,487,567.00
03/23/2005,07:41,1090.00,1090.00,1089.75,1090.00,59,329,388.00
03/23/2005,07:42,1090.00,1090.00,1089.75,1089.75,27,283,310.00
03/23/2005,07:43,1089.50,1089.50,1088.75,1089.00,388,2006,2394.00
03/23/2005,07:44,1089.00,1089.25,1088.75,1089.00,92,881,973.00
03/23/2005,07:45,1089.00,1089.75,1089.00,1089.75,362,3,365.00
03/23/2005,07:46,1089.75,1089.75,1089.25,1089.25,316,377,693.00
03/23/2005,07:47,1089.25,1089.50,1089.25,1089.50,241,55,296.00
03/23/2005,07:48,1089.50,1089.75,1089.25,1089.50,113,157,270.00
03/23/2005,07:49,1089.50,1090.00,1089.50,1090.00,178,1,179.00
03/23/2005,07:50,1090.00,1090.00,1089.75,1090.00,59,72,131.00
03/23/2005,07:51,1090.00,1090.75,1090.00,1090.50,1322,39,1361.00
03/23/2005,07:52,1090.50,1090.75,1090.50,1090.50,91,124,215.00
03/23/2005,07:53,1090.50,1091.00,1090.50,1091.00,817,28,845.00
03/23/2005,07:54,1091.00,1091.75,1090.75,1091.50,1305,470,1775.00
03/23/2005,07:55,1091.50,1092.00,1091.50,1091.50,513,821,1334.00
03/23/2005,07:56,1091.50,1091.75,1091.25,1091.50,235,246,481.00
03/23/2005,07:57,1091.50,1091.75,1091.25,1091.50,287,632,919.00
03/23/2005,07:58,1091.50,1091.50,1091.00,1091.25,90,213,303.00
03/23/2005,07:59,1091.25,1091.25,1091.00,1091.00,50,35,85.00
03/23/2005,08:00,1091.00,1091.25,1091.00,1091.00,29,13,42.00
03/23/2005,08:01,1091.00,1091.00,1090.75,1090.75,33,414,447.00
03/23/2005,08:02,1090.75,1091.00,1090.75,1090.75,4,137,141.00
03/23/2005,08:03,1090.75,1090.75,1090.25,1090.25,8,393,401.00
03/23/2005,08:04,1090.25,1090.75,1090.25,1090.75,163,21,184.00
03/23/2005,08:05,1090.75,1091.00,1090.75,1091.00,220,2,222.00
03/23/2005,08:06,1091.00,1091.50,1091.00,1091.50,310,10,320.00
03/23/2005,08:07,1091.50,1091.50,1091.00,1091.25,210,278,488.00
03/23/2005,08:08,1091.25,1091.25,1091.00,1091.00,297,361,658.00
03/23/2005,08:09,1091.25,1091.75,1091.25,1091.75,661,0,661.00
03/23/2005,08:10,1091.75,1091.75,1091.50,1091.75,431,50,481.00
03/23/2005,08:11,1091.75,1091.75,1091.50,1091.75,165,7,172.00
03/23/2005,08:12,1091.50,1092.00,1091.50,1091.50,132,313,445.00
03/23/2005,08:13,1091.50,1091.75,1091.25,1091.25,5,342,347.00
03/23/2005,08:14,1091.25,1091.50,1091.00,1091.50,233,5,238.00
03/23/2005,08:15,1091.50,1091.75,1091.25,1091.50,82,142,224.00
03/23/2005,08:16,1091.50,1091.75,1091.50,1091.75,71,105,176.00
03/23/2005,08:17,1091.50,1092.00,1091.50,1091.75,187,33,220.00
03/23/2005,08:18,1091.75,1092.00,1091.75,1091.75,68,116,184.00
03/23/2005,08:19,1092.00,1092.00,1091.50,1091.50,21,224,245.00
03/23/2005,08:20,1091.50,1091.50,1091.25,1091.50,17,4,21.00
03/23/2005,08:21,1091.50,1091.75,1091.50,1091.75,45,0,45.00
03/23/2005,08:22,1091.50,1092.00,1091.50,1091.75,201,164,365.00
03/23/2005,08:23,1091.75,1092.00,1091.75,1091.75,436,8,444.00
03/23/2005,08:24,1092.00,1092.25,1091.75,1092.00,304,139,443.00
03/23/2005,08:25,1092.25,1092.50,1092.00,1092.25,487,124,611.00
03/23/2005,08:26,1092.25,1092.50,1092.00,1092.25,266,912,1178.00
03/23/2005,08:27,1092.25,1092.25,1092.00,1092.25,421,47,468.00
03/23/2005,08:28,1092.00,1092.50,1091.75,1091.75,584,513,1097.00
03/23/2005,08:29,1091.75,1092.00,1091.75,1091.75,17,236,253.00
03/23/2005,08:30,1091.75,1092.25,1091.75,1092.25,913,536,1449.00
03/23/2005,08:31,1092.25,1092.75,1092.00,1092.75,3077,1584,4661.00
03/23/2005,08:32,1092.75,1093.50,1092.00,1093.25,3974,1845,5819.00
03/23/2005,08:33,1093.25,1093.75,1093.00,1093.50,2690,1639,4329.00
03/23/2005,08:34,1093.50,1093.75,1093.25,1093.50,1619,2029,3648.00
03/23/2005,08:35,1093.50,1093.75,1093.00,1093.50,983,2220,3203.00
03/23/2005,08:36,1093.25,1093.50,1092.50,1092.75,1161,2009,3170.00
03/23/2005,08:37,1092.75,1093.00,1092.00,1092.25,1844,3669,5513.00
03/23/2005,08:38,1092.00,1092.25,1091.25,1091.25,2107,4288,6395.00
03/23/2005,08:39,1091.25,1092.00,1091.25,1091.50,790,2268,3058.00
03/23/2005,08:40,1091.75,1091.75,1091.00,1091.50,2904,2067,4971.00
03/23/2005,08:41,1091.50,1091.75,1091.00,1091.50,2727,3959,6686.00
03/23/2005,08:42,1091.50,1093.00,1091.50,1092.75,4758,1635,6393.00
03/23/2005,08:43,1093.00,1093.00,1092.25,1092.75,1764,1558,3322.00
03/23/2005,08:44,1092.75,1093.50,1092.50,1093.00,1971,1855,3826.00
03/23/2005,08:45,1093.25,1093.50,1092.25,1092.25,1719,1452,3171.00
03/23/2005,08:46,1092.25,1092.50,1091.75,1092.00,697,1906,2603.00
03/23/2005,08:47,1092.00,1092.00,1091.50,1091.75,895,994,1889.00
03/23/2005,08:48,1092.00,1092.75,1091.75,1092.75,2462,760,3222.00
03/23/2005,08:49,1092.75,1093.00,1091.75,1092.00,1558,2099,3657.00
03/23/2005,08:50,1092.00,1092.75,1091.75,1092.75,1571,493,2064.00
03/23/2005,08:51,1092.75,1093.25,1092.25,1092.75,2239,1268,3507.00
03/23/2005,08:52,1092.50,1093.25,1092.50,1092.50,2090,1106,3196.00
03/23/2005,08:53,1092.50,1092.75,1092.25,1092.50,785,841,1626.00
03/23/2005,08:54,1092.50,1093.00,1092.00,1092.25,963,2120,3083.00
03/23/2005,08:55,1092.50,1092.50,1092.00,1092.25,526,783,1309.00
03/23/2005,08:56,1092.25,1092.75,1092.00,1092.25,1611,937,2548.00
03/23/2005,08:57,1092.50,1092.50,1091.75,1091.75,166,854,1020.00
03/23/2005,08:58,1091.75,1092.25,1091.75,1092.00,726,502,1228.00
03/23/2005,08:59,1092.00,1092.25,1091.75,1092.00,474,346,820.00
03/23/2005,09:00,1091.75,1092.00,1091.25,1091.50,803,2757,3560.00
03/23/2005,09:01,1091.25,1091.75,1091.00,1091.50,704,802,1506.00
03/23/2005,09:02,1091.75,1091.75,1091.00,1091.25,1616,860,2476.00
03/23/2005,09:03,1091.25,1093.00,1091.25,1092.50,4052,1973,6025.00
03/23/2005,09:04,1092.50,1093.00,1092.25,1092.25,1439,1298,2737.00
03/23/2005,09:05,1092.25,1092.50,1091.50,1092.25,805,1616,2421.00
03/23/2005,09:06,1092.00,1092.50,1091.75,1092.25,1002,891,1893.00
03/23/2005,09:07,1092.25,1092.75,1092.00,1092.50,1135,551,1686.00
03/23/2005,09:08,1092.75,1093.25,1092.50,1093.00,1628,633,2261.00
03/23/2005,09:09,1093.25,1093.75,1093.00,1093.50,3283,1131,4414.00
03/23/2005,09:10,1093.50,1094.25,1093.25,1094.25,2669,2162,4831.00
03/23/2005,09:11,1094.00,1094.75,1094.00,1094.50,4330,1949,6279.00
03/23/2005,09:12,1094.50,1095.00,1094.25,1095.00,3761,2436,6197.00
03/23/2005,09:13,1094.75,1095.25,1094.25,1094.25,3714,3631,7345.00
03/23/2005,09:14,1094.25,1094.50,1093.75,1094.00,2089,2622,4711.00
03/23/2005,09:15,1094.00,1094.25,1093.75,1094.00,992,2024,3016.00
03/23/2005,09:16,1094.25,1094.25,1093.75,1094.25,967,649,1616.00
03/23/2005,09:17,1094.00,1094.25,1093.75,1094.00,734,766,1500.00
03/23/2005,09:18,1094.25,1094.25,1094.00,1094.25,162,272,434.00
03/23/2005,09:19,1094.25,1094.25,1093.75,1093.75,666,776,1442.00
03/23/2005,09:20,1093.75,1094.00,1093.50,1093.75,822,564,1386.00
03/23/2005,09:21,1093.75,1093.75,1093.25,1093.50,737,2920,3657.00
03/23/2005,09:22,1093.25,1093.75,1093.00,1093.25,745,888,1633.00
03/23/2005,09:23,1093.25,1093.50,1093.00,1093.25,1050,421,1471.00
03/23/2005,09:24,1093.25,1093.25,1092.50,1092.50,66,2692,2758.00
03/23/2005,09:25,1092.50,1092.75,1092.50,1092.75,765,195,960.00
03/23/2005,09:26,1092.75,1092.75,1092.25,1092.50,618,1367,1985.00
03/23/2005,09:27,1092.50,1092.75,1091.75,1092.00,2357,3451,5808.00
03/23/2005,09:28,1092.00,1092.00,1091.00,1091.50,3526,6531,10057.00
03/23/2005,09:29,1091.50,1092.00,1091.25,1092.00,3000,2005,5005.00
03/23/2005,09:30,1092.00,1092.75,1091.75,1092.50,3156,1393,4549.00
03/23/2005,09:31,1092.50,1093.75,1092.25,1093.50,6818,4234,11052.00
03/23/2005,09:32,1093.75,1093.75,1092.25,1092.75,1051,2799,3850.00
03/23/2005,09:33,1093.00,1093.00,1091.25,1091.50,1407,4636,6043.00
03/23/2005,09:34,1091.25,1092.25,1091.00,1092.00,2405,1408,3813.00
03/23/2005,09:35,1092.25,1092.50,1091.75,1092.00,1467,901,2368.00
03/23/2005,09:36,1092.25,1092.50,1092.00,1092.00,741,808,1549.00
03/23/2005,09:37,1092.00,1092.00,1091.00,1091.25,520,2304,2824.00
03/23/2005,09:38,1091.25,1091.75,1091.00,1091.50,1277,1576,2853.00
03/23/2005,09:39,1091.50,1092.00,1091.25,1092.00,1243,413,1656.00
03/23/2005,09:40,1092.00,1092.00,1091.25,1091.25,331,1158,1489.00
03/23/2005,09:41,1091.50,1091.50,1091.00,1091.25,477,1096,1573.00
03/23/2005,09:42,1091.50,1091.75,1091.00,1091.25,308,1781,2089.00
03/23/2005,09:43,1091.25,1091.75,1091.00,1091.50,1141,243,1384.00
03/23/2005,09:44,1091.50,1092.50,1091.50,1092.50,2907,790,3697.00
03/23/2005,09:45,1092.50,1093.00,1092.25,1092.50,1688,1608,3296.00
03/23/2005,09:46,1092.50,1092.75,1092.25,1092.25,770,1282,2052.00
03/23/2005,09:47,1092.25,1092.50,1091.75,1092.25,751,1431,2182.00
03/23/2005,09:48,1092.25,1092.25,1092.00,1092.00,442,1275,1717.00
03/23/2005,09:49,1091.75,1092.00,1091.25,1091.50,561,2846,3407.00
03/23/2005,09:50,1091.50,1091.75,1091.25,1091.25,1550,1207,2757.00
03/23/2005,09:51,1091.25,1091.50,1091.00,1091.00,461,1505,1966.00
03/23/2005,09:52,1091.00,1091.25,1090.25,1090.50,2345,6548,8893.00
03/23/2005,09:53,1090.75,1091.50,1090.25,1091.50,2236,1287,3523.00
03/23/2005,09:54,1091.50,1092.25,1091.25,1092.25,2226,153,2379.00
03/23/2005,09:55,1092.25,1093.50,1092.25,1093.50,5848,1214,7062.00
03/23/2005,09:56,1093.50,1093.50,1093.00,1093.00,447,2085,2532.00
03/23/2005,09:57,1093.00,1093.75,1093.00,1093.50,2781,470,3251.00
03/23/2005,09:58,1093.50,1093.75,1093.00,1093.50,2226,884,3110.00
03/23/2005,09:59,1093.50,1094.75,1093.50,1094.25,7344,3923,11267.00
03/23/2005,10:00,1094.25,1094.50,1094.00,1094.25,806,506,1312.00
03/23/2005,10:01,1094.25,1094.25,1093.50,1093.75,740,1996,2736.00
03/23/2005,10:02,1093.75,1094.25,1093.50,1094.00,724,978,1702.00
03/23/2005,10:03,1093.75,1094.00,1093.25,1093.50,361,1248,1609.00
03/23/2005,10:04,1093.50,1093.50,1093.00,1093.25,359,946,1305.00
03/23/2005,10:05,1093.50,1093.50,1093.25,1093.25,208,73,281.00
03/23/2005,10:06,1093.50,1094.25,1093.50,1094.00,1434,579,2013.00
03/23/2005,10:07,1094.00,1094.25,1093.75,1093.75,131,1191,1322.00
03/23/2005,10:08,1093.75,1094.00,1093.50,1093.75,1002,764,1766.00
03/23/2005,10:09,1093.75,1094.25,1093.50,1094.25,641,152,793.00
03/23/2005,10:10,1094.00,1095.50,1094.00,1095.50,6723,1241,7964.00
03/23/2005,10:11,1095.50,1096.00,1095.00,1095.50,5916,2230,8146.00
03/23/2005,10:12,1095.50,1096.25,1095.50,1096.00,3522,931,4453.00
03/23/2005,10:13,1096.25,1096.25,1096.00,1096.00,885,2807,3692.00
03/23/2005,10:14,1096.00,1096.25,1095.75,1096.00,485,1516,2001.00
03/23/2005,10:15,1095.75,1096.00,1095.25,1095.25,296,2166,2462.00
03/23/2005,10:16,1095.50,1095.75,1095.25,1095.50,1519,1083,2602.00
03/23/2005,10:17,1095.50,1095.75,1095.00,1095.25,390,1190,1580.00
03/23/2005,10:18,1095.00,1095.25,1095.00,1095.00,181,71,252.00
03/23/2005,10:19,1095.25,1095.75,1095.00,1095.75,1463,54,1517.00
03/23/2005,10:20,1095.75,1096.00,1095.50,1095.50,916,549,1465.00
03/23/2005,10:21,1095.50,1096.25,1095.50,1096.00,1413,126,1539.00
03/23/2005,10:22,1096.25,1096.25,1095.75,1095.75,96,965,1061.00
03/23/2005,10:23,1095.75,1096.00,1095.25,1095.50,556,1922,2478.00
03/23/2005,10:24,1095.25,1095.50,1095.25,1095.25,413,360,773.00
03/23/2005,10:25,1095.50,1095.75,1094.75,1095.75,931,1290,2221.00
03/23/2005,10:26,1095.50,1095.75,1095.50,1095.75,958,506,1464.00
03/23/2005,10:27,1095.75,1096.00,1095.50,1095.50,53,713,766.00
03/23/2005,10:28,1095.50,1095.50,1095.00,1095.25,400,1041,1441.00
03/23/2005,10:29,1095.25,1095.75,1095.00,1095.75,2469,485,2954.00
03/23/2005,10:30,1095.75,1095.75,1095.50,1095.75,264,225,489.00
03/23/2005,10:31,1095.50,1095.75,1095.00,1095.00,86,1323,1409.00
03/23/2005,10:32,1095.00,1095.50,1095.00,1095.00,640,716,1356.00
03/23/2005,10:33,1095.25,1095.25,1094.50,1094.75,300,1648,1948.00
03/23/2005,10:34,1094.75,1094.75,1094.50,1094.50,481,224,705.00
03/23/2005,10:35,1094.75,1094.75,1094.25,1094.25,689,1134,1823.00
03/23/2005,10:36,1094.50,1095.00,1094.50,1095.00,1278,580,1858.00
03/23/2005,10:37,1095.00,1095.25,1094.75,1095.25,855,93,948.00
03/23/2005,10:38,1095.00,1095.50,1094.75,1095.25,1175,514,1689.00
03/23/2005,10:39,1095.25,1095.25,1094.75,1095.00,95,337,432.00
03/23/2005,10:40,1095.00,1095.00,1093.50,1093.75,416,3914,4330.00
03/23/2005,10:41,1094.00,1094.25,1093.75,1094.25,783,193,976.00
03/23/2005,10:42,1094.25,1094.50,1094.00,1094.25,380,739,1119.00
03/23/2005,10:43,1094.00,1094.25,1094.00,1094.25,315,156,471.00
03/23/2005,10:44,1094.25,1094.50,1094.25,1094.25,106,243,349.00
03/23/2005,10:45,1094.25,1094.50,1094.25,1094.50,70,81,151.00
03/23/2005,10:46,1094.25,1094.50,1094.00,1094.25,599,325,924.00
03/23/2005,10:47,1094.25,1094.50,1093.75,1094.25,366,780,1146.00
03/23/2005,10:48,1094.25,1095.00,1094.00,1094.75,806,216,1022.00
03/23/2005,10:49,1094.75,1094.75,1094.50,1094.50,267,187,454.00
03/23/2005,10:50,1094.50,1094.50,1094.25,1094.25,374,193,567.00
03/23/2005,10:51,1094.25,1094.50,1094.00,1094.25,322,691,1013.00
03/23/2005,10:52,1094.25,1094.50,1093.75,1093.75,39,1147,1186.00
03/23/2005,10:53,1093.75,1094.50,1093.75,1094.25,446,236,682.00
03/23/2005,10:54,1094.25,1094.50,1094.00,1094.00,15,403,418.00
03/23/2005,10:55,1094.00,1094.00,1092.75,1093.25,1036,4191,5227.00
03/23/2005,10:56,1093.50,1093.50,1093.25,1093.50,558,434,992.00
03/23/2005,10:57,1093.25,1093.50,1093.00,1093.50,434,572,1006.00
03/23/2005,10:58,1093.50,1093.75,1093.25,1093.25,592,180,772.00
03/23/2005,10:59,1093.50,1094.00,1093.50,1094.00,1334,696,2030.00
03/23/2005,11:00,1094.00,1094.25,1093.75,1094.00,900,757,1657.00
03/23/2005,11:01,1093.75,1094.75,1093.75,1094.75,1876,369,2245.00
03/23/2005,11:02,1094.75,1094.75,1094.50,1094.75,438,382,820.00
03/23/2005,11:03,1094.75,1094.75,1094.00,1094.25,1138,1116,2254.00
03/23/2005,11:04,1094.00,1094.50,1093.75,1094.25,794,782,1576.00
03/23/2005,11:05,1094.50,1094.50,1094.00,1094.00,52,278,330.00
03/23/2005,11:06,1094.25,1095.00,1094.00,1094.50,1609,472,2081.00
03/23/2005,11:07,1094.75,1094.75,1094.50,1094.75,63,167,230.00
03/23/2005,11:08,1094.75,1094.75,1094.00,1094.25,211,747,958.00
03/23/2005,11:09,1094.00,1094.50,1094.00,1094.50,548,587,1135.00
03/23/2005,11:10,1094.50,1094.75,1094.25,1094.75,1539,67,1606.00
03/23/2005,11:11,1094.75,1096.00,1094.75,1095.75,3935,832,4767.00
03/23/2005,11:12,1096.00,1097.00,1095.75,1096.50,4693,1758,6451.00
03/23/2005,11:13,1096.50,1097.50,1096.50,1097.00,2547,757,3304.00
03/23/2005,11:14,1097.00,1097.00,1096.25,1096.50,314,2481,2795.00
03/23/2005,11:15,1096.50,1096.75,1096.50,1096.75,1119,205,1324.00
03/23/2005,11:16,1096.75,1096.75,1096.25,1096.25,317,684,1001.00
03/23/2005,11:17,1096.50,1096.50,1096.00,1096.25,366,1003,1369.00
03/23/2005,11:18,1096.25,1096.50,1096.25,1096.50,456,949,1405.00
03/23/2005,11:19,1096.25,1096.50,1096.25,1096.25,31,152,183.00
03/23/2005,11:20,1096.25,1096.50,1096.00,1096.00,441,280,721.00
03/23/2005,11:21,1096.00,1096.25,1096.00,1096.00,722,35,757.00
03/23/2005,11:22,1096.00,1096.25,1095.75,1096.00,952,391,1343.00
03/23/2005,11:23,1096.00,1096.25,1095.75,1096.00,87,441,528.00
03/23/2005,11:24,1096.00,1096.00,1095.75,1096.00,159,120,279.00
03/23/2005,11:25,1096.00,1096.25,1095.75,1096.00,361,31,392.00
03/23/2005,11:26,1096.25,1096.25,1095.75,1095.75,45,291,336.00
03/23/2005,11:27,1096.00,1096.00,1095.75,1095.75,387,16,403.00
03/23/2005,11:28,1095.75,1096.50,1095.75,1096.50,948,119,1067.00
03/23/2005,11:29,1096.50,1096.50,1096.00,1096.00,356,390,746.00
03/23/2005,11:30,1096.25,1096.25,1095.75,1096.00,133,232,365.00
03/23/2005,11:31,1095.75,1096.25,1095.75,1096.00,224,241,465.00
03/23/2005,11:32,1096.00,1096.25,1095.75,1095.75,170,605,775.00
03/23/2005,11:33,1095.75,1096.00,1095.50,1095.50,122,610,732.00
03/23/2005,11:34,1095.50,1095.75,1095.25,1095.50,135,736,871.00
03/23/2005,11:35,1095.25,1095.75,1095.00,1095.50,686,823,1509.00
03/23/2005,11:36,1095.75,1095.75,1095.50,1095.75,383,34,417.00
03/23/2005,11:37,1095.75,1096.00,1095.50,1095.50,48,473,521.00
03/23/2005,11:38,1095.50,1095.75,1095.50,1095.75,35,595,630.00
03/23/2005,11:39,1095.50,1096.00,1095.50,1096.00,726,86,812.00
03/23/2005,11:40,1095.75,1096.00,1095.75,1096.00,89,15,104.00
03/23/2005,11:41,1096.00,1096.00,1095.75,1096.00,52,24,76.00
03/23/2005,11:42,1096.00,1096.00,1095.75,1095.75,96,29,125.00
03/23/2005,11:43,1095.75,1095.75,1095.00,1095.25,110,936,1046.00
03/23/2005,11:44,1095.00,1095.25,1095.00,1095.25,117,356,473.00
03/23/2005,11:45,1095.25,1095.25,1095.00,1095.25,245,13,258.00
03/23/2005,11:46,1095.00,1095.50,1095.00,1095.25,406,176,582.00
03/23/2005,11:47,1095.25,1095.50,1095.00,1095.50,230,50,280.00
03/23/2005,11:48,1095.25,1095.50,1095.25,1095.25,14,33,47.00
03/23/2005,11:49,1095.50,1095.50,1095.25,1095.25,35,78,113.00
03/23/2005,11:50,1095.25,1095.50,1095.25,1095.50,476,12,488.00
03/23/2005,11:51,1095.75,1095.75,1095.50,1095.75,69,15,84.00
03/23/2005,11:52,1095.50,1095.75,1095.50,1095.75,84,10,94.00
03/23/2005,11:53,1095.75,1095.75,1095.50,1095.75,245,14,259.00
03/23/2005,11:54,1095.75,1096.25,1095.75,1096.25,597,9,606.00
03/23/2005,11:55,1096.25,1096.75,1096.00,1096.75,1187,152,1339.00
03/23/2005,11:56,1096.50,1096.75,1096.25,1096.25,29,859,888.00
03/23/2005,11:57,1096.00,1096.25,1096.00,1096.00,298,15,313.00
03/23/2005,11:58,1096.00,1096.25,1096.00,1096.00,28,67,95.00
03/23/2005,11:59,1096.00,1096.25,1095.75,1095.75,21,263,284.00
03/23/2005,12:00,1096.00,1096.25,1096.00,1096.00,389,47,436.00
03/23/2005,12:01,1096.00,1096.50,1096.00,1096.50,443,57,500.00
03/23/2005,12:02,1096.50,1097.00,1096.50,1096.75,1416,87,1503.00
03/23/2005,12:03,1096.75,1097.00,1096.50,1096.50,520,459,979.00
03/23/2005,12:04,1096.25,1097.00,1096.25,1096.75,681,511,1192.00
03/23/2005,12:05,1096.50,1096.75,1096.50,1096.75,20,195,215.00
03/23/2005,12:06,1096.50,1096.50,1096.25,1096.25,30,415,445.00
03/23/2005,12:07,1096.25,1096.75,1096.25,1096.75,702,20,722.00
03/23/2005,12:08,1096.50,1097.00,1096.50,1096.75,514,78,592.00
03/23/2005,12:09,1096.75,1097.00,1096.50,1096.50,160,458,618.00
03/23/2005,12:10,1096.75,1096.75,1096.25,1096.25,25,411,436.00
03/23/2005,12:11,1096.50,1096.50,1095.75,1095.75,52,2037,2089.00
03/23/2005,12:12,1095.75,1096.00,1095.25,1095.25,270,1424,1694.00
03/23/2005,12:13,1095.25,1095.50,1095.25,1095.50,449,92,541.00
03/23/2005,12:14,1095.50,1096.00,1095.50,1096.00,1025,538,1563.00
03/23/2005,12:15,1096.00,1096.00,1095.75,1095.75,471,100,571.00
03/23/2005,12:16,1096.00,1096.25,1095.75,1095.75,582,691,1273.00
03/23/2005,12:17,1095.75,1095.75,1095.50,1095.50,46,270,316.00
03/23/2005,12:18,1095.50,1096.00,1095.50,1095.75,303,694,997.00
03/23/2005,12:19,1095.50,1095.75,1095.50,1095.75,256,127,383.00
03/23/2005,12:20,1095.75,1095.75,1095.50,1095.75,74,67,141.00
03/23/2005,12:21,1095.75,1095.75,1095.50,1095.75,22,6,28.00
03/23/2005,12:22,1095.50,1095.75,1095.50,1095.50,26,580,606.00
03/23/2005,12:23,1095.50,1095.75,1095.25,1095.25,38,287,325.00
03/23/2005,12:24,1095.25,1095.75,1095.25,1095.50,487,638,1125.00
03/23/2005,12:25,1095.50,1095.75,1095.25,1095.50,179,384,563.00
03/23/2005,12:26,1095.50,1095.75,1095.50,1095.50,30,375,405.00
03/23/2005,12:27,1095.50,1095.50,1095.00,1095.25,321,831,1152.00
03/23/2005,12:28,1095.50,1095.50,1095.25,1095.25,106,116,222.00
03/23/2005,12:29,1095.25,1095.50,1095.25,1095.25,71,224,295.00
03/23/2005,12:30,1095.25,1095.25,1094.75,1095.00,422,900,1322.00
03/23/2005,12:31,1095.00,1095.50,1095.00,1095.50,256,165,421.00
03/23/2005,12:32,1095.50,1095.50,1095.25,1095.25,31,36,67.00
03/23/2005,12:33,1095.50,1095.75,1095.25,1095.75,485,65,550.00
03/23/2005,12:34,1095.75,1096.00,1095.00,1095.25,378,1005,1383.00
03/23/2005,12:35,1095.00,1095.75,1095.00,1095.50,273,44,317.00
03/23/2005,12:36,1095.50,1095.75,1095.50,1095.75,5,60,65.00
03/23/2005,12:37,1095.50,1095.75,1095.50,1095.75,71,86,157.00
03/23/2005,12:38,1095.50,1095.75,1095.50,1095.50,7,833,840.00
03/23/2005,12:39,1095.50,1095.75,1095.50,1095.50,82,377,459.00
03/23/2005,12:40,1095.50,1096.00,1095.50,1096.00,980,61,1041.00
03/23/2005,12:41,1095.75,1096.25,1095.75,1096.00,662,196,858.00
03/23/2005,12:42,1096.25,1096.25,1096.00,1096.00,6,189,195.00
03/23/2005,12:43,1096.00,1096.00,1095.75,1095.75,204,104,308.00
03/23/2005,12:44,1095.75,1096.00,1095.75,1096.00,381,11,392.00
03/23/2005,12:45,1096.00,1096.25,1096.00,1096.00,85,209,294.00
03/23/2005,12:46,1096.25,1096.50,1096.00,1096.25,481,54,535.00
03/23/2005,12:47,1096.50,1096.50,1096.25,1096.50,54,25,79.00
03/23/2005,12:48,1096.50,1097.50,1096.25,1097.50,3968,808,4776.00
03/23/2005,12:49,1097.50,1098.00,1097.25,1097.75,3517,1227,4744.00
03/23/2005,12:50,1097.50,1097.75,1096.50,1096.75,367,1938,2305.00
03/23/2005,12:51,1096.50,1097.25,1096.50,1096.75,999,496,1495.00
03/23/2005,12:52,1097.00,1097.00,1096.50,1096.50,78,962,1040.00
03/23/2005,12:53,1096.50,1096.75,1096.00,1096.25,550,1087,1637.00
03/23/2005,12:54,1096.25,1096.75,1096.25,1096.50,244,299,543.00
03/23/2005,12:55,1096.25,1096.75,1096.25,1096.75,340,49,389.00
03/23/2005,12:56,1096.50,1096.75,1096.50,1096.75,31,48,79.00
03/23/2005,12:57,1096.50,1097.00,1096.50,1097.00,270,321,591.00
03/23/2005,12:58,1097.00,1097.00,1096.75,1096.75,31,326,357.00
03/23/2005,12:59,1096.75,1097.00,1096.50,1096.75,177,219,396.00
03/23/2005,13:00,1097.00,1097.50,1097.00,1097.25,1430,278,1708.00
03/23/2005,13:01,1097.50,1098.00,1097.25,1097.50,1942,607,2549.00
03/23/2005,13:02,1097.75,1098.25,1097.50,1098.00,2537,1245,3782.00
03/23/2005,13:03,1098.00,1098.50,1098.00,1098.50,1489,1603,3092.00
03/23/2005,13:04,1098.25,1098.50,1098.00,1098.00,359,1127,1486.00
03/23/2005,13:05,1098.00,1098.25,1097.00,1097.00,92,2477,2569.00
03/23/2005,13:06,1097.25,1097.50,1097.00,1097.25,416,90,506.00
03/23/2005,13:07,1097.50,1098.00,1097.25,1097.50,848,630,1478.00
03/23/2005,13:08,1097.75,1098.50,1097.50,1098.00,2536,688,3224.00
03/23/2005,13:09,1098.00,1098.25,1097.75,1098.25,637,155,792.00
03/23/2005,13:10,1098.00,1098.50,1098.00,1098.25,928,312,1240.00
03/23/2005,13:11,1098.00,1098.25,1098.00,1098.00,76,530,606.00
03/23/2005,13:12,1098.00,1098.75,1098.00,1098.25,895,559,1454.00
03/23/2005,13:13,1098.50,1098.50,1097.75,1097.75,863,746,1609.00
03/23/2005,13:14,1098.00,1098.25,1097.00,1097.00,1254,2521,3775.00
03/23/2005,13:15,1097.00,1097.25,1096.50,1097.25,998,1371,2369.00
03/23/2005,13:16,1097.00,1097.50,1097.00,1097.50,783,333,1116.00
03/23/2005,13:17,1097.50,1097.75,1097.25,1097.25,632,1296,1928.00
03/23/2005,13:18,1097.25,1097.25,1097.00,1097.25,188,76,264.00
03/23/2005,13:19,1097.25,1097.50,1096.75,1097.50,961,933,1894.00
03/23/2005,13:20,1097.50,1097.50,1097.25,1097.25,175,438,613.00
03/23/2005,13:21,1097.50,1097.50,1097.00,1097.50,284,267,551.00
03/23/2005,13:22,1097.25,1097.50,1097.25,1097.50,194,18,212.00
03/23/2005,13:23,1097.50,1097.50,1097.00,1097.50,754,458,1212.00
03/23/2005,13:24,1097.50,1097.75,1097.25,1097.25,29,373,402.00
03/23/2005,13:25,1097.25,1098.00,1097.25,1098.00,1437,231,1668.00
03/23/2005,13:26,1098.00,1098.00,1097.25,1097.50,116,602,718.00
03/23/2005,13:27,1097.25,1097.75,1097.25,1097.75,364,33,397.00
03/23/2005,13:28,1097.75,1098.00,1097.50,1097.75,233,368,601.00
03/23/2005,13:29,1097.75,1098.00,1097.50,1098.00,308,328,636.00
03/23/2005,13:30,1097.75,1098.50,1097.75,1098.25,594,369,963.00
03/23/2005,13:31,1098.00,1098.25,1097.50,1097.50,230,777,1007.00
03/23/2005,13:32,1097.50,1098.00,1097.50,1097.75,226,282,508.00
03/23/2005,13:33,1097.75,1097.75,1097.25,1097.25,234,422,656.00
03/23/2005,13:34,1097.25,1098.00,1097.25,1097.25,264,590,854.00
03/23/2005,13:35,1097.25,1097.25,1096.75,1096.75,274,1304,1578.00
03/23/2005,13:36,1096.75,1096.75,1096.00,1096.50,1544,3856,5400.00
03/23/2005,13:37,1096.75,1096.75,1095.25,1095.50,1923,4161,6084.00
03/23/2005,13:38,1095.50,1096.00,1095.25,1095.75,1480,1544,3024.00
03/23/2005,13:39,1095.50,1095.75,1095.25,1095.75,348,841,1189.00
03/23/2005,13:40,1095.50,1096.00,1095.50,1095.75,406,203,609.00
03/23/2005,13:41,1095.75,1096.00,1095.50,1095.75,360,974,1334.00
03/23/2005,13:42,1096.00,1096.25,1095.75,1096.00,912,361,1273.00
03/23/2005,13:43,1096.00,1096.25,1095.75,1096.25,419,12,431.00
03/23/2005,13:44,1096.00,1096.75,1096.00,1096.50,1565,253,1818.00
03/23/2005,13:45,1096.25,1096.50,1095.75,1096.00,418,1297,1715.00
03/23/2005,13:46,1095.75,1096.00,1095.25,1095.50,395,1811,2206.00
03/23/2005,13:47,1095.50,1096.25,1095.25,1095.75,623,185,808.00
03/23/2005,13:48,1096.00,1096.00,1095.50,1095.50,472,370,842.00
03/23/2005,13:49,1095.75,1096.00,1095.50,1096.00,400,216,616.00
03/23/2005,13:50,1096.00,1096.25,1095.75,1096.00,544,397,941.00
03/23/2005,13:51,1096.00,1096.25,1095.75,1096.00,124,572,696.00
03/23/2005,13:52,1095.75,1096.00,1095.25,1095.50,135,1978,2113.00
03/23/2005,13:53,1095.50,1095.75,1095.25,1095.50,491,301,792.00
03/23/2005,13:54,1095.50,1096.00,1095.25,1095.75,530,663,1193.00
03/23/2005,13:55,1095.50,1095.75,1095.00,1095.75,1278,1289,2567.00
03/23/2005,13:56,1095.75,1096.25,1095.75,1096.00,785,410,1195.00
03/23/2005,13:57,1096.00,1096.25,1095.50,1095.75,30,690,720.00
03/23/2005,13:58,1095.50,1095.75,1095.00,1095.00,93,627,720.00
03/23/2005,13:59,1095.25,1095.75,1095.00,1095.50,999,930,1929.00
03/23/2005,14:00,1095.50,1095.75,1095.50,1095.75,469,70,539.00
03/23/2005,14:01,1095.75,1095.75,1095.25,1095.75,386,296,682.00
03/23/2005,14:02,1095.75,1096.00,1095.50,1095.75,156,257,413.00
03/23/2005,14:03,1095.50,1095.75,1095.25,1095.25,31,749,780.00
03/23/2005,14:04,1095.25,1095.50,1095.00,1095.50,335,631,966.00
03/23/2005,14:05,1095.50,1095.50,1095.25,1095.50,170,287,457.00
03/23/2005,14:06,1095.50,1095.50,1094.50,1094.50,198,2997,3195.00
03/23/2005,14:07,1094.50,1094.75,1093.75,1094.00,1699,4736,6435.00
03/23/2005,14:08,1094.00,1094.25,1093.75,1094.25,1358,306,1664.00
03/23/2005,14:09,1094.25,1094.50,1094.00,1094.25,1202,1475,2677.00
03/23/2005,14:10,1094.25,1094.75,1094.00,1094.50,3053,564,3617.00
03/23/2005,14:11,1094.50,1095.00,1094.25,1095.00,1552,900,2452.00
03/23/2005,14:12,1095.00,1095.25,1094.75,1095.00,693,448,1141.00
03/23/2005,14:13,1095.00,1096.25,1095.00,1096.25,4393,500,4893.00
03/23/2005,14:14,1096.25,1096.75,1096.00,1096.00,1156,1755,2911.00
03/23/2005,14:15,1096.00,1096.25,1095.50,1095.75,935,1378,2313.00
03/23/2005,14:16,1095.75,1095.75,1095.25,1095.50,456,672,1128.00
03/23/2005,14:17,1095.50,1095.50,1095.25,1095.25,326,160,486.00
03/23/2005,14:18,1095.50,1095.50,1095.25,1095.50,46,63,109.00
03/23/2005,14:19,1095.50,1095.50,1095.25,1095.50,293,57,350.00
03/23/2005,14:20,1095.50,1095.75,1095.25,1095.50,980,318,1298.00
03/23/2005,14:21,1095.25,1095.75,1095.25,1095.50,315,356,671.00
03/23/2005,14:22,1095.25,1095.75,1095.25,1095.50,586,386,972.00
03/23/2005,14:23,1095.50,1095.50,1095.25,1095.50,337,30,367.00
03/23/2005,14:24,1095.50,1095.75,1095.25,1095.50,91,533,624.00
03/23/2005,14:25,1095.50,1095.50,1094.75,1095.00,767,2089,2856.00
03/23/2005,14:26,1095.25,1095.25,1094.50,1094.75,1042,1305,2347.00
03/23/2005,14:27,1094.75,1095.25,1094.50,1094.75,297,751,1048.00
03/23/2005,14:28,1095.00,1095.75,1094.75,1095.75,1222,69,1291.00
03/23/2005,14:29,1095.75,1096.75,1095.25,1096.75,4700,798,5498.00
03/23/2005,14:30,1097.00,1097.25,1096.50,1096.50,1513,948,2461.00
03/23/2005,14:31,1096.50,1096.75,1096.25,1096.50,722,373,1095.00
03/23/2005,14:32,1096.50,1096.50,1095.75,1095.75,427,1625,2052.00
03/23/2005,14:33,1095.75,1096.00,1095.75,1096.00,287,83,370.00
03/23/2005,14:34,1095.75,1096.50,1095.75,1096.25,1023,30,1053.00
03/23/2005,14:35,1096.50,1096.50,1096.25,1096.25,1252,1200,2452.00
03/23/2005,14:36,1096.25,1096.25,1095.50,1095.50,76,1302,1378.00
03/23/2005,14:37,1095.50,1095.75,1095.50,1095.75,234,123,357.00
03/23/2005,14:38,1095.75,1095.75,1095.50,1095.50,399,40,439.00
03/23/2005,14:39,1095.75,1095.75,1095.50,1095.75,94,55,149.00
03/23/2005,14:40,1095.50,1095.75,1095.25,1095.50,312,363,675.00
03/23/2005,14:41,1095.50,1096.50,1095.50,1096.50,2128,1349,3477.00
03/23/2005,14:42,1096.50,1096.50,1095.75,1096.00,639,708,1347.00
03/23/2005,14:43,1095.75,1096.50,1095.75,1096.00,456,399,855.00
03/23/2005,14:44,1096.25,1096.50,1096.00,1096.25,311,36,347.00
03/23/2005,14:45,1096.25,1096.75,1096.25,1096.50,1101,546,1647.00
03/23/2005,14:46,1096.25,1097.25,1096.25,1096.75,1864,657,2521.00
03/23/2005,14:47,1096.75,1097.00,1096.50,1096.75,58,492,550.00
03/23/2005,14:48,1096.75,1096.75,1096.25,1096.50,48,831,879.00
03/23/2005,14:49,1096.25,1096.50,1096.25,1096.50,1023,24,1047.00
03/23/2005,14:50,1096.25,1096.50,1096.00,1096.25,377,746,1123.00
03/23/2005,14:51,1096.25,1096.25,1095.75,1096.25,632,622,1254.00
03/23/2005,14:52,1096.25,1096.50,1095.75,1096.00,292,945,1237.00
03/23/2005,14:53,1096.00,1096.00,1095.50,1095.50,60,1177,1237.00
03/23/2005,14:54,1095.75,1095.75,1095.00,1095.25,129,1823,1952.00
03/23/2005,14:55,1095.25,1095.75,1095.00,1095.00,2062,2644,4706.00
03/23/2005,14:56,1095.25,1095.25,1094.75,1095.25,1571,2343,3914.00
03/23/2005,14:57,1095.00,1095.25,1094.75,1095.00,478,2137,2615.00
03/23/2005,14:58,1095.00,1095.25,1094.25,1094.50,548,1915,2463.00
03/23/2005,14:59,1094.25,1094.75,1093.75,1094.25,1202,4209,5411.00
03/23/2005,15:00,1094.25,1094.25,1093.25,1093.75,1461,7525,8986.00
03/23/2005,15:01,1093.50,1093.75,1092.75,1093.25,4853,5435,10288.00
03/23/2005,15:02,1093.00,1093.50,1093.00,1093.25,1442,2100,3542.00
03/23/2005,15:03,1093.50,1093.50,1093.00,1093.50,603,1449,2052.00
03/23/2005,15:04,1093.25,1093.50,1093.00,1093.25,925,1769,2694.00
03/23/2005,15:05,1093.50,1094.00,1093.25,1093.75,1674,879,2553.00
03/23/2005,15:06,1093.75,1093.75,1093.50,1093.50,226,227,453.00
03/23/2005,15:07,1093.50,1093.75,1093.50,1093.50,349,332,681.00
03/23/2005,15:08,1093.50,1093.75,1093.25,1093.25,636,2447,3083.00
03/23/2005,15:09,1093.25,1093.50,1093.25,1093.25,792,104,896.00
03/23/2005,15:10,1093.25,1094.00,1093.25,1094.00,1191,82,1273.00
03/23/2005,15:11,1093.75,1094.00,1093.50,1093.50,178,699,877.00
03/23/2005,15:12,1093.50,1093.75,1093.25,1093.75,452,1579,2031.00
03/23/2005,15:13,1093.50,1093.50,1093.25,1093.50,503,158,661.00
03/23/2005,15:14,1093.50,1093.75,1093.25,1093.50,1328,460,1788.00
03/23/2005,15:15,1093.25,1093.50,1092.75,1092.75,1781,2915,4696.00
03/23/2005,15:16,1093.00,1093.00,1093.00,1093.00,5,0,5.00
03/23/2005,15:31,1093.25,1093.50,1093.00,1093.00,49,247,296.00
03/23/2005,15:32,1093.25,1093.50,1093.25,1093.50,19,0,19.00
03/23/2005,15:33,1093.25,1093.25,1093.25,1093.25,0,85,85.00
03/23/2005,15:34,1093.25,1093.25,1093.25,1093.25,0,39,39.00
03/23/2005,15:35,1093.50,1093.50,1093.50,1093.50,55,0,55.00
03/23/2005,15:36,1093.25,1093.25,1093.25,1093.25,0,6,6.00
03/23/2005,15:37,1093.25,1093.25,1093.25,1093.25,0,50,50.00
03/23/2005,15:38,1093.00,1093.25,1093.00,1093.25,114,1,115.00
03/23/2005,15:39,1093.00,1093.25,1093.00,1093.25,85,69,154.00
03/23/2005,15:41,1093.25,1093.50,1093.25,1093.50,26,0,26.00
03/23/2005,15:42,1093.25,1093.25,1093.25,1093.25,0,4,4.00
03/23/2005,15:43,1093.25,1093.25,1093.25,1093.25,0,34,34.00
03/23/2005,15:44,1093.50,1093.50,1093.25,1093.25,16,10,26.00
03/23/2005,15:45,1093.25,1093.50,1093.25,1093.25,2,9,11.00
03/23/2005,15:46,1093.00,1093.50,1093.00,1093.25,29,11,40.00
03/23/2005,15:47,1093.25,1093.25,1093.25,1093.25,0,26,26.00
03/23/2005,15:48,1093.25,1093.25,1093.00,1093.00,0,5,5.00
03/23/2005,15:49,1093.25,1093.25,1093.25,1093.25,3,0,3.00
03/23/2005,15:50,1093.25,1093.25,1093.25,1093.25,1,0,1.00
03/23/2005,15:51,1093.25,1093.50,1093.25,1093.50,6,0,6.00
03/23/2005,15:52,1093.25,1093.25,1093.25,1093.25,0,1,1.00
03/23/2005,15:53,1093.50,1093.50,1093.25,1093.25,2,1,3.00
03/23/2005,15:54,1093.25,1093.25,1093.25,1093.25,0,50,50.00
03/23/2005,15:55,1093.50,1093.50,1093.50,1093.50,1,0,1.00
03/23/2005,15:57,1093.50,1093.50,1093.50,1093.50,1,0,1.00
03/23/2005,15:58,1093.50,1093.50,1093.50,1093.50,6,0,6.00
03/23/2005,15:59,1093.25,1093.25,1093.25,1093.25,0,2,2.00
03/23/2005,16:00,1093.25,1093.25,1093.00,1093.00,0,90,90.00
03/23/2005,17:01,1093.50,1093.75,1093.50,1093.75,60,0,60.00
03/23/2005,17:02,1093.50,1093.50,1093.50,1093.50,0,4,4.00
03/23/2005,17:03,1093.50,1093.50,1093.50,1093.50,0,2,2.00
03/23/2005,17:06,1093.50,1093.50,1093.50,1093.50,0,1,1.00
03/23/2005,17:15,1093.75,1093.75,1093.75,1093.75,1,0,1.00
03/23/2005,17:19,1093.75,1093.75,1093.75,1093.75,1,0,1.00
03/23/2005,17:20,1093.75,1093.75,1093.75,1093.75,2,0,2.00
03/23/2005,17:21,1093.50,1093.50,1093.50,1093.50,0,1,1.00
03/23/2005,17:22,1093.75,1093.75,1093.75,1093.75,2,0,2.00
03/23/2005,17:23,1093.50,1093.50,1093.50,1093.50,0,35,35.00
03/23/2005,17:25,1093.50,1093.50,1093.50,1093.50,0,3,3.00
03/23/2005,17:27,1093.75,1093.75,1093.75,1093.75,5,0,5.00
03/23/2005,17:31,1093.75,1093.75,1093.75,1093.75,6,0,6.00
03/23/2005,17:34,1093.75,1093.75,1093.75,1093.75,21,0,21.00
03/23/2005,17:35,1093.75,1093.75,1093.75,1093.75,51,0,51.00
03/23/2005,17:36,1093.75,1093.75,1093.75,1093.75,2,0,2.00
03/23/2005,17:37,1093.75,1093.75,1093.75,1093.75,2,0,2.00
03/23/2005,17:38,1093.75,1093.75,1093.75,1093.75,5,0,5.00
03/23/2005,17:42,1093.75,1094.00,1093.75,1094.00,11,0,11.00
03/23/2005,17:43,1093.75,1093.75,1093.75,1093.75,0,5,5.00
03/23/2005,17:44,1093.75,1093.75,1093.75,1093.75,0,2,2.00
03/23/2005,17:50,1093.50,1093.50,1093.50,1093.50,0,80,80.00
03/23/2005,17:55,1093.50,1093.50,1093.50,1093.50,0,1,1.00
03/23/2005,17:58,1093.50,1093.50,1093.50,1093.50,0,10,10.00
03/23/2005,17:59,1093.50,1093.50,1093.50,1093.50,0,5,5.00
03/23/2005,18:00,1093.50,1093.50,1093.50,1093.50,0,4,4.00
03/23/2005,18:02,1093.50,1093.50,1093.50,1093.50,0,2,2.00
03/23/2005,18:03,1093.75,1093.75,1093.50,1093.75,7,1,8.00
03/23/2005,18:05,1093.50,1093.50,1093.50,1093.50,0,1,1.00
03/23/2005,18:06,1093.75,1093.75,1093.50,1093.75,21,1,22.00
03/23/2005,18:08,1093.75,1093.75,1093.75,1093.75,46,0,46.00
03/23/2005,18:10,1094.00,1094.00,1094.00,1094.00,11,0,11.00
03/23/2005,18:11,1094.00,1094.00,1094.00,1094.00,1,0,1.00
03/23/2005,18:12,1094.00,1094.00,1094.00,1094.00,3,0,3.00
03/23/2005,18:14,1093.75,1093.75,1093.75,1093.75,0,1,1.00
03/23/2005,18:19,1094.00,1094.00,1094.00,1094.00,25,0,25.00
03/23/2005,18:21,1094.00,1094.00,1094.00,1094.00,1,0,1.00
03/23/2005,18:22,1094.00,1094.00,1094.00,1094.00,1,0,1.00
03/23/2005,18:24,1094.00,1094.00,1094.00,1094.00,15,0,15.00
03/23/2005,18:25,1094.25,1094.25,1094.25,1094.25,6,0,6.00
03/23/2005,18:26,1094.00,1094.00,1094.00,1094.00,0,1,1.00
03/23/2005,18:27,1094.25,1094.25,1094.25,1094.25,1,0,1.00
03/23/2005,18:29,1094.25,1094.25,1094.25,1094.25,6,0,6.00
03/23/2005,18:30,1094.00,1094.00,1094.00,1094.00,0,3,3.00
03/23/2005,18:31,1094.25,1094.25,1094.25,1094.25,6,0,6.00
03/23/2005,18:32,1094.25,1094.25,1094.25,1094.25,1,0,1.00
03/23/2005,18:33,1094.00,1094.00,1094.00,1094.00,0,17,17.00
03/23/2005,18:34,1094.00,1094.00,1094.00,1094.00,0,16,16.00
03/23/2005,18:35,1094.00,1094.00,1094.00,1094.00,0,29,29.00
03/23/2005,18:36,1094.25,1094.25,1094.25,1094.25,5,0,5.00
03/23/2005,18:37,1094.25,1094.25,1094.25,1094.25,10,0,10.00
03/23/2005,18:38,1094.00,1094.50,1094.00,1094.25,77,6,83.00
03/23/2005,18:39,1094.50,1094.50,1094.25,1094.25,2,33,35.00
03/23/2005,18:40,1094.25,1094.25,1094.00,1094.00,0,3,3.00
03/23/2005,18:42,1094.25,1094.25,1094.25,1094.25,5,0,5.00
03/23/2005,18:43,1094.00,1094.00,1094.00,1094.00,0,10,10.00
03/23/2005,18:44,1094.00,1094.00,1094.00,1094.00,0,32,32.00
03/23/2005,18:45,1094.00,1094.00,1094.00,1094.00,0,3,3.00
03/23/2005,18:46,1094.00,1094.00,1094.00,1094.00,0,5,5.00
03/23/2005,18:47,1094.00,1094.00,1094.00,1094.00,0,16,16.00
03/23/2005,18:48,1094.00,1094.00,1094.00,1094.00,0,30,30.00
03/23/2005,18:49,1094.00,1094.00,1094.00,1094.00,0,1,1.00
03/23/2005,18:50,1094.00,1094.00,1094.00,1094.00,0,1,1.00
03/23/2005,18:51,1094.25,1094.25,1094.00,1094.25,2,8,10.00
03/23/2005,18:52,1094.00,1094.00,1094.00,1094.00,0,15,15.00
03/23/2005,18:53,1094.25,1094.25,1094.25,1094.25,1,0,1.00
03/23/2005,18:58,1094.25,1094.25,1094.25,1094.25,5,0,5.00
03/23/2005,19:00,1094.00,1094.00,1094.00,1094.00,0,10,10.00
03/23/2005,19:03,1094.00,1094.00,1094.00,1094.00,0,7,7.00
03/23/2005,19:04,1094.00,1094.00,1094.00,1094.00,0,90,90.00
03/23/2005,19:05,1094.00,1094.00,1094.00,1094.00,0,20,20.00
03/23/2005,19:07,1094.25,1094.25,1094.25,1094.25,3,0,3.00
03/23/2005,19:12,1094.25,1094.25,1094.25,1094.25,151,0,151.00
03/23/2005,19:13,1094.25,1094.25,1094.25,1094.25,11,0,11.00
03/23/2005,19:16,1094.25,1094.25,1094.00,1094.00,1,2,3.00
03/23/2005,19:19,1094.25,1094.25,1094.25,1094.25,1,0,1.00
03/23/2005,19:23,1094.25,1094.25,1094.25,1094.25,15,0,15.00
03/23/2005,19:24,1094.00,1094.00,1094.00,1094.00,0,16,16.00
03/23/2005,19:25,1094.00,1094.00,1094.00,1094.00,0,2,2.00
03/23/2005,19:27,1094.00,1094.00,1094.00,1094.00,0,25,25.00
03/23/2005,19:29,1094.00,1094.25,1094.00,1094.25,120,5,125.00
03/23/2005,19:30,1094.00,1094.25,1094.00,1094.25,150,35,185.00
03/23/2005,19:31,1094.25,1094.25,1094.25,1094.25,6,0,6.00
03/23/2005,19:32,1094.00,1094.00,1094.00,1094.00,0,1,1.00
03/23/2005,19:37,1094.00,1094.00,1094.00,1094.00,0,2,2.00
03/23/2005,19:38,1094.00,1094.00,1094.00,1094.00,0,10,10.00
03/23/2005,19:53,1094.00,1094.00,1094.00,1094.00,0,2,2.00
03/23/2005,19:56,1094.00,1094.00,1094.00,1094.00,0,1,1.00
03/23/2005,20:05,1094.25,1094.25,1094.25,1094.25,50,0,50.00
03/23/2005,20:06,1094.25,1094.25,1094.25,1094.25,8,0,8.00
03/23/2005,20:07,1094.00,1094.00,1094.00,1094.00,0,2,2.00
03/23/2005,20:08,1094.00,1094.00,1094.00,1094.00,0,1,1.00
03/23/2005,20:10,1094.25,1094.25,1094.25,1094.25,1,0,1.00
03/23/2005,20:14,1094.00,1094.00,1094.00,1094.00,0,5,5.00
03/23/2005,20:20,1094.25,1094.25,1094.25,1094.25,21,0,21.00
03/23/2005,20:23,1094.25,1094.25,1094.25,1094.25,2,0,2.00
03/23/2005,20:24,1094.25,1094.50,1094.25,1094.50,7,0,7.00
03/23/2005,20:25,1094.25,1094.25,1094.25,1094.25,0,8,8.00
03/23/2005,20:29,1094.25,1094.25,1094.25,1094.25,0,20,20.00
03/23/2005,20:30,1094.25,1094.25,1094.25,1094.25,0,2,2.00
03/23/2005,20:36,1094.25,1094.25,1094.25,1094.25,0,2,2.00
03/23/2005,20:39,1094.25,1094.25,1094.25,1094.25,0,1,1.00
03/23/2005,20:41,1094.00,1094.00,1094.00,1094.00,0,4,4.00
03/23/2005,20:45,1094.25,1094.25,1094.25,1094.25,1,0,1.00
03/23/2005,20:46,1094.25,1094.25,1094.25,1094.25,19,0,19.00
03/23/2005,20:47,1094.50,1094.50,1094.25,1094.25,1,1,2.00
03/23/2005,20:50,1094.25,1094.25,1094.25,1094.25,0,12,12.00
03/23/2005,20:59,1094.25,1094.25,1094.25,1094.25,0,2,2.00
03/23/2005,21:13,1094.25,1094.25,1094.25,1094.25,0,1,1.00
03/23/2005,21:14,1094.25,1094.25,1094.25,1094.25,0,2,2.00
03/23/2005,21:19,1094.25,1094.25,1094.25,1094.25,0,13,13.00
03/23/2005,21:23,1094.25,1094.25,1094.00,1094.00,0,223,223.00
03/23/2005,21:24,1094.00,1094.00,1094.00,1094.00,0,14,14.00
03/23/2005,21:25,1094.00,1094.00,1094.00,1094.00,0,10,10.00
03/23/2005,21:27,1094.25,1094.25,1094.00,1094.00,9,10,19.00
03/23/2005,21:28,1094.00,1094.00,1094.00,1094.00,0,3,3.00
03/23/2005,21:30,1094.00,1094.00,1094.00,1094.00,0,55,55.00
03/23/2005,21:32,1094.00,1094.25,1094.00,1094.25,1,30,31.00
03/23/2005,21:34,1094.00,1094.00,1094.00,1094.00,0,5,5.00
03/23/2005,21:37,1094.00,1094.00,1094.00,1094.00,0,50,50.00
03/23/2005,21:38,1094.00,1094.00,1094.00,1094.00,0,1,1.00
03/23/2005,21:40,1093.75,1093.75,1093.75,1093.75,0,11,11.00
03/23/2005,21:42,1094.00,1094.00,1094.00,1094.00,8,0,8.00
03/23/2005,21:44,1094.00,1094.00,1094.00,1094.00,7,0,7.00
03/23/2005,21:45,1094.00,1094.00,1093.75,1093.75,1,20,21.00
03/23/2005,21:47,1093.75,1093.75,1093.75,1093.75,0,1,1.00
03/23/2005,21:49,1093.75,1093.75,1093.75,1093.75,0,29,29.00
03/23/2005,21:50,1093.75,1093.75,1093.75,1093.75,0,2,2.00
03/23/2005,21:51,1093.75,1093.75,1093.75,1093.75,0,4,4.00
03/23/2005,21:53,1093.75,1093.75,1093.75,1093.75,0,40,40.00
03/23/2005,21:54,1093.75,1093.75,1093.75,1093.75,0,38,38.00
03/23/2005,21:56,1093.75,1093.75,1093.75,1093.75,0,36,36.00
03/23/2005,21:58,1093.75,1093.75,1093.75,1093.75,0,41,41.00
03/23/2005,21:59,1094.00,1094.00,1094.00,1094.00,3,0,3.00
03/23/2005,22:00,1093.75,1093.75,1093.75,1093.75,0,5,5.00
03/23/2005,22:04,1093.75,1093.75,1093.75,1093.75,0,15,15.00
03/23/2005,22:05,1093.75,1093.75,1093.75,1093.75,0,17,17.00
03/23/2005,22:07,1093.75,1093.75,1093.75,1093.75,0,11,11.00
03/23/2005,22:08,1093.75,1093.75,1093.50,1093.75,1,2,3.00
03/23/2005,22:09,1093.75,1093.75,1093.75,1093.75,1,0,1.00
03/23/2005,22:10,1093.75,1093.75,1093.75,1093.75,5,0,5.00
03/23/2005,22:11,1093.75,1093.75,1093.75,1093.75,21,0,21.00
03/23/2005,22:13,1093.50,1093.50,1093.50,1093.50,0,1,1.00
03/23/2005,22:15,1093.75,1093.75,1093.75,1093.75,1,0,1.00
03/23/2005,22:17,1093.75,1093.75,1093.75,1093.75,1,0,1.00
03/23/2005,22:18,1093.75,1093.75,1093.75,1093.75,10,0,10.00
03/23/2005,22:19,1093.75,1093.75,1093.50,1093.50,8,2,10.00
03/23/2005,22:20,1093.75,1093.75,1093.75,1093.75,5,0,5.00
03/23/2005,22:24,1093.75,1093.75,1093.75,1093.75,2,0,2.00
03/23/2005,22:30,1093.75,1093.75,1093.75,1093.75,10,0,10.00
03/23/2005,22:32,1093.75,1093.75,1093.75,1093.75,15,0,15.00
03/23/2005,22:36,1094.00,1094.00,1094.00,1094.00,1,0,1.00
03/23/2005,22:38,1093.75,1093.75,1093.75,1093.75,0,4,4.00
03/23/2005,22:40,1094.00,1094.00,1094.00,1094.00,1,0,1.00
03/23/2005,22:42,1094.00,1094.00,1094.00,1094.00,8,0,8.00
03/23/2005,22:43,1093.75,1093.75,1093.75,1093.75,0,9,9.00
03/23/2005,22:44,1094.00,1094.00,1094.00,1094.00,5,0,5.00
03/23/2005,22:46,1094.00,1094.00,1094.00,1094.00,10,0,10.00
03/23/2005,22:47,1094.00,1094.00,1094.00,1094.00,1,0,1.00
03/23/2005,22:48,1094.00,1094.00,1094.00,1094.00,8,0,8.00
03/23/2005,22:51,1094.00,1094.00,1094.00,1094.00,1,0,1.00
03/23/2005,22:53,1093.75,1093.75,1093.75,1093.75,0,2,2.00
03/23/2005,23:00,1093.75,1094.00,1093.75,1094.00,10,2,12.00
03/23/2005,23:01,1094.00,1094.00,1094.00,1094.00,14,0,14.00
03/23/2005,23:03,1094.00,1094.00,1094.00,1094.00,2,0,2.00
03/23/2005,23:10,1094.25,1094.25,1094.25,1094.25,7,0,7.00
03/23/2005,23:12,1094.00,1094.00,1094.00,1094.00,0,11,11.00
03/23/2005,23:17,1094.00,1094.00,1094.00,1094.00,0,1,1.00
03/23/2005,23:20,1094.00,1094.00,1094.00,1094.00,0,10,10.00
03/23/2005,23:22,1094.00,1094.25,1094.00,1094.25,32,15,47.00
03/23/2005,23:23,1094.25,1094.75,1094.25,1094.75,164,0,164.00
03/23/2005,23:24,1094.50,1094.75,1094.50,1094.75,5,8,13.00
03/23/2005,23:25,1094.75,1094.75,1094.75,1094.75,3,0,3.00
03/23/2005,23:26,1094.50,1094.50,1094.50,1094.50,0,2,2.00
03/23/2005,23:27,1094.50,1094.50,1094.50,1094.50,0,39,39.00
03/23/2005,23:28,1094.50,1094.50,1094.25,1094.25,0,6,6.00
03/23/2005,23:29,1094.25,1094.25,1094.25,1094.25,0,5,5.00
03/23/2005,23:37,1094.50,1094.50,1094.50,1094.50,1,0,1.00
03/23/2005,23:46,1094.50,1094.50,1094.50,1094.50,7,0,7.00
03/23/2005,23:47,1094.50,1094.50,1094.50,1094.50,6,0,6.00
03/23/2005,23:49,1094.25,1094.25,1094.25,1094.25,0,3,3.00
03/23/2005,23:50,1094.50,1094.50,1094.25,1094.50,2,1,3.00
03/23/2005,23:51,1094.50,1094.50,1094.50,1094.50,1,0,1.00
03/23/2005,23:52,1094.25,1094.25,1094.25,1094.25,0,1,1.00
03/23/2005,23:59,1094.50,1094.50,1094.50,1094.50,58,0,58.00
03/24/2005,00:02,1094.50,1094.50,1094.50,1094.50,10,0,10.00
03/24/2005,00:03,1094.50,1094.50,1094.50,1094.50,5,0,5.00
03/24/2005,00:05,1094.50,1094.50,1094.50,1094.50,25,0,25.00
03/24/2005,00:06,1094.50,1094.50,1094.50,1094.50,2,0,2.00
03/24/2005,00:08,1094.50,1094.50,1094.50,1094.50,24,0,24.00
03/24/2005,00:09,1094.50,1094.50,1094.50,1094.50,48,0,48.00
03/24/2005,00:10,1094.50,1094.50,1094.50,1094.50,5,0,5.00
03/24/2005,00:11,1094.50,1094.50,1094.50,1094.50,30,0,30.00
03/24/2005,00:12,1094.50,1094.50,1094.50,1094.50,9,0,9.00
03/24/2005,00:13,1094.50,1094.50,1094.50,1094.50,1,0,1.00
03/24/2005,00:15,1094.50,1094.50,1094.50,1094.50,7,0,7.00
03/24/2005,00:16,1094.50,1094.50,1094.50,1094.50,90,0,90.00
03/24/2005,00:17,1094.75,1095.00,1094.75,1095.00,93,0,93.00
03/24/2005,00:18,1094.75,1094.75,1094.75,1094.75,0,5,5.00
03/24/2005,00:20,1094.75,1094.75,1094.75,1094.75,0,2,2.00
03/24/2005,00:21,1094.75,1094.75,1094.75,1094.75,0,12,12.00
03/24/2005,00:22,1094.50,1094.50,1094.50,1094.50,0,20,20.00
03/24/2005,00:24,1094.75,1094.75,1094.75,1094.75,1,0,1.00
03/24/2005,00:27,1094.50,1094.50,1094.50,1094.50,0,4,4.00
03/24/2005,00:28,1094.50,1094.50,1094.50,1094.50,0,34,34.00
03/24/2005,00:31,1094.50,1094.50,1094.50,1094.50,0,7,7.00
03/24/2005,00:32,1094.25,1094.25,1094.25,1094.25,0,16,16.00
03/24/2005,00:35,1094.50,1094.50,1094.50,1094.50,10,0,10.00
03/24/2005,00:37,1094.75,1094.75,1094.75,1094.75,1,0,1.00
03/24/2005,00:42,1094.75,1094.75,1094.50,1094.50,1,10,11.00
03/24/2005,00:43,1094.50,1094.50,1094.50,1094.50,0,10,10.00
03/24/2005,00:44,1094.50,1094.50,1094.50,1094.50,0,5,5.00
03/24/2005,00:45,1094.50,1094.50,1094.50,1094.50,0,6,6.00
03/24/2005,00:51,1094.50,1094.75,1094.50,1094.75,46,4,50.00
03/24/2005,00:58,1094.75,1094.75,1094.75,1094.75,50,0,50.00
03/24/2005,00:59,1094.50,1094.50,1094.50,1094.50,0,2,2.00
03/24/2005,01:05,1094.50,1094.50,1094.50,1094.50,0,8,8.00
03/24/2005,01:06,1094.50,1094.50,1094.50,1094.50,0,10,10.00
03/24/2005,01:07,1094.25,1094.25,1094.25,1094.25,0,16,16.00
03/24/2005,01:08,1094.25,1094.25,1094.25,1094.25,0,1,1.00
03/24/2005,01:09,1094.25,1094.25,1094.25,1094.25,0,6,6.00
03/24/2005,01:10,1094.25,1094.25,1094.00,1094.00,0,6,6.00
03/24/2005,01:12,1094.00,1094.00,1094.00,1094.00,0,100,100.00
03/24/2005,01:13,1094.00,1094.00,1093.75,1093.75,0,5,5.00
03/24/2005,01:15,1094.00,1094.00,1094.00,1094.00,28,0,28.00
03/24/2005,01:16,1094.00,1094.00,1094.00,1094.00,3,0,3.00
03/24/2005,01:17,1094.00,1094.00,1094.00,1094.00,1,0,1.00
03/24/2005,01:23,1094.00,1094.00,1094.00,1094.00,8,0,8.00
03/24/2005,01:24,1094.00,1094.00,1094.00,1094.00,1,0,1.00
03/24/2005,01:32,1094.00,1094.00,1094.00,1094.00,10,0,10.00
03/24/2005,01:33,1094.00,1094.00,1094.00,1094.00,1,0,1.00
03/24/2005,01:36,1094.00,1094.00,1094.00,1094.00,1,0,1.00
03/24/2005,01:37,1094.00,1094.00,1094.00,1094.00,4,0,4.00
03/24/2005,01:38,1094.25,1094.25,1094.25,1094.25,1,0,1.00
03/24/2005,01:39,1094.25,1094.25,1094.25,1094.25,2,0,2.00
03/24/2005,01:40,1094.25,1094.25,1094.25,1094.25,3,0,3.00
03/24/2005,01:41,1094.25,1094.25,1094.25,1094.25,21,0,21.00
03/24/2005,01:42,1094.25,1094.50,1094.25,1094.25,3,15,18.00
03/24/2005,01:43,1094.25,1094.25,1094.25,1094.25,0,10,10.00
03/24/2005,01:45,1094.50,1094.50,1094.50,1094.50,23,0,23.00
03/24/2005,01:46,1094.50,1094.75,1094.50,1094.50,8,4,12.00
03/24/2005,01:47,1094.50,1094.50,1094.50,1094.50,0,4,4.00
03/24/2005,01:50,1094.75,1094.75,1094.75,1094.75,1,0,1.00
03/24/2005,01:51,1094.50,1094.50,1094.50,1094.50,0,3,3.00
03/24/2005,01:53,1094.50,1094.50,1094.50,1094.50,0,1,1.00
03/24/2005,01:54,1094.50,1094.50,1094.50,1094.50,0,2,2.00
03/24/2005,01:55,1094.50,1094.50,1094.50,1094.50,0,2,2.00
03/24/2005,01:56,1094.75,1094.75,1094.50,1094.75,45,3,48.00
03/24/2005,01:57,1094.75,1094.75,1094.75,1094.75,1,0,1.00
03/24/2005,01:58,1094.75,1094.75,1094.75,1094.75,32,0,32.00
03/24/2005,01:59,1094.75,1094.75,1094.75,1094.75,35,0,35.00
03/24/2005,02:00,1094.75,1095.00,1094.75,1095.00,104,0,104.00
03/24/2005,02:01,1095.25,1095.50,1095.25,1095.50,101,0,101.00
03/24/2005,02:02,1095.25,1095.75,1095.25,1095.50,318,15,333.00
03/24/2005,02:03,1095.50,1096.00,1095.50,1096.00,131,32,163.00
03/24/2005,02:04,1096.00,1096.00,1095.75,1095.75,233,15,248.00
03/24/2005,02:05,1096.00,1096.25,1096.00,1096.00,122,193,315.00
03/24/2005,02:06,1096.00,1096.25,1096.00,1096.00,1,180,181.00
03/24/2005,02:07,1096.25,1096.25,1096.25,1096.25,6,0,6.00
03/24/2005,02:08,1096.25,1096.25,1096.00,1096.25,35,6,41.00
03/24/2005,02:09,1096.00,1096.00,1096.00,1096.00,0,3,3.00
03/24/2005,02:10,1096.00,1096.25,1096.00,1096.00,30,120,150.00
03/24/2005,02:11,1095.75,1095.75,1095.75,1095.75,0,2,2.00
03/24/2005,02:12,1096.00,1096.00,1095.75,1095.75,97,25,122.00
03/24/2005,02:13,1095.75,1095.75,1095.75,1095.75,0,3,3.00
03/24/2005,02:15,1095.75,1095.75,1095.75,1095.75,0,5,5.00
03/24/2005,02:16,1095.75,1095.75,1095.75,1095.75,0,5,5.00
03/24/2005,02:17,1095.75,1095.75,1095.75,1095.75,0,1,1.00
03/24/2005,02:18,1096.00,1096.00,1096.00,1096.00,20,0,20.00
03/24/2005,02:19,1096.25,1096.25,1096.00,1096.00,3,133,136.00
03/24/2005,02:20,1096.00,1096.00,1096.00,1096.00,0,15,15.00
03/24/2005,02:21,1096.00,1096.00,1096.00,1096.00,0,5,5.00
03/24/2005,02:22,1096.00,1096.00,1095.75,1096.00,14,22,36.00
03/24/2005,02:23,1096.00,1096.25,1096.00,1096.00,10,10,20.00
03/24/2005,02:25,1096.00,1096.00,1095.75,1096.00,40,41,81.00
03/24/2005,02:26,1096.00,1096.25,1096.00,1096.00,19,3,22.00
03/24/2005,02:27,1096.00,1096.00,1096.00,1096.00,0,5,5.00
03/24/2005,02:28,1096.00,1096.00,1095.75,1096.00,20,56,76.00
03/24/2005,02:29,1096.00,1096.00,1095.75,1096.00,21,5,26.00
03/24/2005,02:30,1096.00,1096.00,1095.75,1095.75,4,7,11.00
03/24/2005,02:31,1095.75,1096.00,1095.75,1095.75,2,50,52.00
03/24/2005,02:32,1095.75,1095.75,1095.25,1095.50,33,151,184.00
03/24/2005,02:33,1095.50,1095.75,1095.50,1095.50,17,14,31.00
03/24/2005,02:34,1095.50,1095.75,1095.50,1095.75,1,6,7.00
03/24/2005,02:35,1095.50,1095.50,1095.50,1095.50,0,1,1.00
03/24/2005,02:36,1095.75,1095.75,1095.75,1095.75,19,0,19.00
03/24/2005,02:39,1095.75,1095.75,1095.75,1095.75,2,0,2.00
03/24/2005,02:40,1095.75,1096.00,1095.75,1096.00,40,0,40.00
03/24/2005,02:41,1095.75,1096.00,1095.75,1096.00,21,20,41.00
03/24/2005,02:42,1095.75,1095.75,1095.75,1095.75,0,111,111.00
03/24/2005,02:43,1095.75,1095.75,1095.75,1095.75,0,16,16.00
03/24/2005,02:44,1095.75,1095.75,1095.75,1095.75,0,20,20.00
03/24/2005,02:45,1095.75,1095.75,1095.75,1095.75,0,10,10.00
03/24/2005,02:46,1095.75,1095.75,1095.75,1095.75,0,5,5.00
03/24/2005,02:47,1095.75,1095.75,1095.75,1095.75,0,7,7.00
03/24/2005,02:50,1095.75,1095.75,1095.75,1095.75,0,4,4.00
03/24/2005,02:51,1095.75,1096.25,1095.75,1096.25,122,1,123.00
03/24/2005,02:52,1096.00,1096.00,1095.75,1095.75,0,35,35.00
03/24/2005,02:53,1095.75,1095.75,1095.75,1095.75,0,65,65.00
03/24/2005,02:55,1096.00,1096.00,1096.00,1096.00,9,0,9.00
03/24/2005,02:56,1096.00,1096.00,1096.00,1096.00,37,0,37.00
03/24/2005,02:57,1096.00,1096.25,1096.00,1096.00,13,10,23.00
03/24/2005,02:58,1096.00,1096.00,1096.00,1096.00,0,3,3.00
03/24/2005,02:59,1096.00,1096.00,1096.00,1096.00,0,15,15.00
03/24/2005,03:00,1095.75,1095.75,1095.75,1095.75,0,3,3.00
03/24/2005,03:01,1095.75,1095.75,1095.75,1095.75,0,5,5.00
03/24/2005,03:02,1095.75,1095.75,1095.75,1095.75,0,62,62.00
03/24/2005,03:03,1095.75,1095.75,1095.75,1095.75,0,14,14.00
03/24/2005,03:06,1095.50,1095.50,1095.50,1095.50,0,1,1.00
03/24/2005,03:07,1095.50,1095.50,1095.50,1095.50,0,65,65.00
03/24/2005,03:08,1095.50,1095.50,1095.50,1095.50,0,46,46.00
03/24/2005,03:10,1095.50,1095.50,1095.50,1095.50,0,40,40.00
03/24/2005,03:11,1095.75,1095.75,1095.75,1095.75,79,0,79.00
03/24/2005,03:13,1095.75,1095.75,1095.75,1095.75,10,0,10.00
03/24/2005,03:14,1096.00,1096.00,1095.75,1096.00,21,3,24.00
03/24/2005,03:15,1096.00,1096.25,1096.00,1096.25,80,2,82.00
03/24/2005,03:16,1096.25,1096.25,1096.00,1096.00,7,5,12.00
03/24/2005,03:17,1096.00,1096.25,1096.00,1096.25,3,3,6.00
03/24/2005,03:18,1096.25,1096.50,1096.25,1096.25,90,5,95.00
03/24/2005,03:19,1096.25,1096.50,1096.25,1096.25,2,12,14.00
03/24/2005,03:20,1096.25,1096.25,1096.25,1096.25,0,3,3.00
03/24/2005,03:21,1096.25,1096.25,1096.25,1096.25,0,75,75.00
03/24/2005,03:22,1096.00,1096.25,1096.00,1096.25,49,4,53.00
03/24/2005,03:23,1096.25,1096.25,1096.25,1096.25,7,0,7.00
03/24/2005,03:24,1096.25,1096.50,1096.25,1096.50,161,1,162.00
03/24/2005,03:26,1096.25,1096.75,1096.25,1096.75,105,5,110.00
03/24/2005,03:27,1096.50,1096.75,1096.50,1096.50,11,42,53.00
03/24/2005,03:28,1096.50,1096.50,1096.50,1096.50,0,32,32.00
03/24/2005,03:29,1096.50,1096.50,1096.50,1096.50,0,61,61.00
03/24/2005,03:30,1096.50,1096.50,1096.50,1096.50,0,14,14.00
03/24/2005,03:31,1096.25,1096.50,1096.25,1096.50,30,2,32.00
03/24/2005,03:32,1096.50,1096.75,1096.50,1096.50,93,1,94.00
03/24/2005,03:33,1096.50,1096.50,1096.50,1096.50,0,63,63.00
03/24/2005,03:34,1096.50,1096.50,1096.50,1096.50,0,1,1.00
03/24/2005,03:35,1096.50,1096.50,1096.50,1096.50,0,25,25.00
03/24/2005,03:36,1096.25,1096.25,1096.25,1096.25,0,22,22.00
03/24/2005,03:37,1096.25,1096.25,1096.25,1096.25,0,1,1.00
03/24/2005,03:38,1096.25,1096.25,1096.25,1096.25,0,85,85.00
03/24/2005,03:39,1096.25,1096.25,1096.25,1096.25,0,26,26.00
03/24/2005,03:40,1096.25,1096.25,1096.25,1096.25,0,18,18.00
03/24/2005,03:41,1096.25,1096.25,1096.25,1096.25,0,16,16.00
03/24/2005,03:44,1096.25,1096.25,1096.25,1096.25,0,15,15.00
03/24/2005,03:45,1096.25,1096.25,1096.25,1096.25,0,2,2.00
03/24/2005,03:46,1096.25,1096.25,1096.25,1096.25,0,37,37.00
03/24/2005,03:47,1096.25,1096.25,1096.00,1096.00,0,38,38.00
03/24/2005,03:48,1096.00,1096.00,1096.00,1096.00,0,126,126.00
03/24/2005,03:49,1096.00,1096.00,1096.00,1096.00,0,14,14.00
03/24/2005,03:50,1096.00,1096.00,1096.00,1096.00,0,78,78.00
03/24/2005,03:51,1096.00,1096.00,1096.00,1096.00,0,35,35.00
03/24/2005,03:53,1096.25,1096.25,1096.25,1096.25,124,0,124.00
03/24/2005,03:54,1096.25,1096.25,1096.25,1096.25,84,0,84.00
03/24/2005,03:55,1096.25,1096.25,1096.25,1096.25,14,0,14.00
03/24/2005,03:56,1096.25,1096.25,1096.00,1096.00,19,15,34.00
03/24/2005,03:57,1096.00,1096.00,1095.75,1096.00,6,7,13.00
03/24/2005,03:58,1096.00,1096.00,1096.00,1096.00,18,0,18.00
03/24/2005,03:59,1096.00,1096.00,1096.00,1096.00,48,0,48.00
03/24/2005,04:01,1096.00,1096.00,1095.75,1095.75,11,11,22.00
03/24/2005,04:02,1096.00,1096.00,1096.00,1096.00,5,0,5.00
03/24/2005,04:03,1096.00,1096.00,1095.75,1095.75,3,1,4.00
03/24/2005,04:04,1096.00,1096.00,1096.00,1096.00,5,0,5.00
03/24/2005,04:05,1095.75,1095.75,1095.75,1095.75,0,96,96.00
03/24/2005,04:06,1095.75,1095.75,1095.75,1095.75,0,25,25.00
03/24/2005,04:08,1095.50,1095.50,1095.00,1095.25,41,436,477.00
03/24/2005,04:09,1095.00,1095.00,1095.00,1095.00,0,16,16.00
03/24/2005,04:10,1095.00,1095.25,1094.75,1095.00,33,72,105.00
03/24/2005,04:11,1095.00,1095.00,1095.00,1095.00,0,25,25.00
03/24/2005,04:12,1095.25,1095.25,1095.00,1095.25,35,14,49.00
03/24/2005,04:13,1095.25,1095.25,1095.25,1095.25,31,0,31.00
03/24/2005,04:14,1095.25,1095.50,1095.25,1095.50,154,0,154.00
03/24/2005,04:15,1095.50,1096.00,1095.50,1096.00,350,0,350.00
03/24/2005,04:16,1096.00,1096.00,1096.00,1096.00,81,0,81.00
03/24/2005,04:17,1096.00,1096.00,1096.00,1096.00,1,0,1.00
03/24/2005,04:18,1096.00,1096.25,1096.00,1096.25,4,0,4.00
03/24/2005,04:19,1096.00,1096.00,1096.00,1096.00,0,5,5.00
03/24/2005,04:20,1096.00,1096.00,1096.00,1096.00,0,5,5.00
03/24/2005,04:21,1096.00,1096.00,1096.00,1096.00,0,24,24.00
03/24/2005,04:22,1095.75,1096.00,1095.75,1096.00,107,1,108.00
03/24/2005,04:23,1096.00,1096.00,1096.00,1096.00,65,0,65.00
03/24/2005,04:24,1096.00,1096.00,1096.00,1096.00,18,0,18.00
03/24/2005,04:25,1096.00,1096.00,1096.00,1096.00,4,0,4.00
03/24/2005,04:26,1096.25,1096.25,1096.00,1096.00,3,1,4.00
03/24/2005,04:27,1096.00,1096.00,1096.00,1096.00,0,2,2.00
03/24/2005,04:28,1096.00,1096.00,1095.75,1096.00,39,169,208.00
03/24/2005,04:29,1096.00,1096.25,1096.00,1096.25,2,0,2.00
03/24/2005,04:30,1096.00,1096.00,1095.75,1096.00,5,6,11.00
03/24/2005,04:31,1096.00,1096.00,1095.75,1095.75,15,3,18.00
03/24/2005,04:32,1096.00,1096.00,1096.00,1096.00,23,0,23.00
03/24/2005,04:33,1096.00,1096.00,1096.00,1096.00,5,0,5.00
03/24/2005,04:37,1096.00,1096.25,1096.00,1096.25,82,0,82.00
03/24/2005,04:38,1096.00,1096.00,1096.00,1096.00,0,85,85.00
03/24/2005,04:39,1096.00,1096.00,1096.00,1096.00,0,14,14.00
03/24/2005,04:41,1096.00,1096.00,1096.00,1096.00,0,15,15.00
03/24/2005,04:42,1096.00,1096.00,1096.00,1096.00,0,78,78.00
03/24/2005,04:43,1096.00,1096.25,1096.00,1096.25,1,50,51.00
03/24/2005,04:44,1096.00,1096.00,1096.00,1096.00,0,2,2.00
03/24/2005,04:45,1096.00,1096.00,1096.00,1096.00,0,5,5.00
03/24/2005,04:46,1096.00,1096.25,1096.00,1096.25,91,4,95.00
03/24/2005,04:47,1096.00,1096.50,1096.00,1096.50,3,6,9.00
03/24/2005,04:48,1096.25,1096.25,1096.25,1096.25,0,8,8.00
03/24/2005,04:50,1096.25,1096.25,1096.25,1096.25,0,1,1.00
03/24/2005,04:51,1096.00,1096.00,1096.00,1096.00,0,53,53.00
03/24/2005,04:52,1096.00,1096.25,1096.00,1096.00,87,40,127.00
03/24/2005,04:54,1096.25,1096.25,1096.00,1096.25,53,4,57.00
03/24/2005,04:56,1096.25,1096.25,1096.25,1096.25,44,0,44.00
03/24/2005,04:57,1096.25,1096.25,1096.00,1096.25,36,10,46.00
03/24/2005,04:58,1096.25,1096.25,1096.25,1096.25,2,0,2.00
03/24/2005,04:59,1096.25,1096.25,1096.25,1096.25,2,0,2.00
03/24/2005,05:00,1096.25,1096.50,1096.25,1096.50,3,0,3.00
03/24/2005,05:01,1096.25,1096.25,1096.25,1096.25,0,5,5.00
03/24/2005,05:02,1096.25,1096.25,1096.25,1096.25,0,5,5.00
03/24/2005,05:03,1096.25,1096.25,1096.25,1096.25,0,17,17.00
03/24/2005,05:04,1096.25,1096.25,1096.25,1096.25,0,39,39.00
03/24/2005,05:05,1096.25,1096.25,1096.25,1096.25,0,23,23.00
03/24/2005,05:06,1096.50,1096.50,1096.50,1096.50,50,0,50.00
03/24/2005,05:07,1096.25,1096.25,1096.25,1096.25,0,3,3.00
03/24/2005,05:09,1096.25,1096.25,1096.25,1096.25,0,8,8.00
03/24/2005,05:10,1096.50,1096.50,1096.50,1096.50,3,0,3.00
03/24/2005,05:11,1096.50,1096.50,1096.25,1096.25,95,11,106.00
03/24/2005,05:12,1096.50,1096.50,1096.25,1096.25,1,1,2.00
03/24/2005,05:14,1096.50,1096.75,1096.50,1096.75,72,0,72.00
03/24/2005,05:15,1096.50,1096.75,1096.50,1096.50,3,28,31.00
03/24/2005,05:16,1096.50,1096.50,1096.50,1096.50,0,3,3.00
03/24/2005,05:17,1096.25,1096.50,1096.25,1096.50,3,3,6.00
03/24/2005,05:18,1096.50,1096.50,1096.50,1096.50,1,0,1.00
03/24/2005,05:22,1096.25,1096.25,1096.25,1096.25,0,10,10.00
03/24/2005,05:23,1096.25,1096.25,1096.25,1096.25,0,78,78.00
03/24/2005,05:24,1096.25,1096.25,1096.25,1096.25,0,25,25.00
03/24/2005,05:25,1096.25,1096.25,1096.25,1096.25,0,20,20.00
03/24/2005,05:26,1096.25,1096.25,1096.25,1096.25,0,21,21.00
03/24/2005,05:27,1096.25,1096.50,1096.25,1096.25,2,26,28.00
03/24/2005,05:28,1096.25,1096.25,1096.25,1096.25,0,7,7.00
03/24/2005,05:29,1096.25,1096.25,1096.25,1096.25,0,5,5.00
03/24/2005,05:30,1096.25,1096.25,1096.25,1096.25,0,40,40.00
03/24/2005,05:31,1096.25,1096.25,1096.25,1096.25,0,19,19.00
03/24/2005,05:32,1096.25,1096.25,1096.25,1096.25,0,2,2.00
03/24/2005,05:33,1096.25,1096.25,1096.25,1096.25,0,6,6.00
03/24/2005,05:34,1096.25,1096.25,1096.25,1096.25,0,5,5.00
03/24/2005,05:35,1096.25,1096.25,1096.25,1096.25,0,4,4.00
03/24/2005,05:39,1096.50,1096.50,1096.50,1096.50,3,0,3.00
03/24/2005,05:40,1096.50,1096.50,1096.25,1096.25,1,69,70.00
03/24/2005,05:41,1096.25,1096.50,1096.25,1096.50,1,5,6.00
03/24/2005,05:42,1096.25,1096.25,1096.25,1096.25,0,30,30.00
03/24/2005,05:43,1096.25,1096.25,1096.25,1096.25,0,30,30.00
03/24/2005,05:44,1096.25,1096.50,1096.25,1096.25,1,7,8.00
03/24/2005,05:45,1096.25,1096.50,1096.25,1096.25,1,6,7.00
03/24/2005,05:46,1096.25,1096.25,1096.25,1096.25,0,24,24.00
03/24/2005,05:47,1096.25,1096.50,1096.25,1096.50,135,42,177.00
03/24/2005,05:48,1096.50,1096.75,1096.50,1096.75,46,0,46.00
03/24/2005,05:49,1096.75,1097.00,1096.50,1096.50,142,26,168.00
03/24/2005,05:50,1096.75,1097.00,1096.75,1096.75,401,56,457.00
03/24/2005,05:51,1096.75,1096.75,1096.75,1096.75,0,45,45.00
03/24/2005,05:52,1096.75,1097.00,1096.75,1097.00,8,15,23.00
03/24/2005,05:53,1097.00,1097.25,1097.00,1097.00,60,30,90.00
03/24/2005,05:54,1097.00,1097.25,1097.00,1097.25,5,8,13.00
03/24/2005,05:55,1097.00,1097.00,1097.00,1097.00,0,3,3.00
03/24/2005,05:56,1097.00,1097.00,1096.75,1096.75,0,41,41.00
03/24/2005,05:57,1097.00,1097.00,1097.00,1097.00,1,0,1.00
03/24/2005,05:58,1097.00,1097.00,1097.00,1097.00,8,0,8.00
03/24/2005,05:59,1096.75,1097.00,1096.75,1097.00,62,2,64.00
03/24/2005,06:00,1097.25,1097.25,1097.25,1097.25,1,0,1.00
03/24/2005,06:01,1097.25,1097.75,1097.25,1097.75,707,28,735.00
03/24/2005,06:02,1097.75,1098.00,1097.50,1097.75,640,10,650.00
03/24/2005,06:03,1098.00,1098.25,1097.50,1097.50,511,382,893.00
03/24/2005,06:04,1097.50,1098.00,1097.50,1097.75,384,19,403.00
03/24/2005,06:05,1097.75,1098.00,1097.50,1097.50,1,103,104.00
03/24/2005,06:06,1097.50,1097.75,1097.50,1097.75,87,24,111.00
03/24/2005,06:07,1097.75,1097.75,1097.75,1097.75,57,0,57.00
03/24/2005,06:08,1097.75,1097.75,1097.50,1097.50,21,17,38.00
03/24/2005,06:09,1097.50,1098.00,1097.50,1097.75,209,39,248.00
03/24/2005,06:10,1097.75,1097.75,1097.75,1097.75,0,69,69.00
03/24/2005,06:11,1097.75,1097.75,1097.50,1097.75,38,118,156.00
03/24/2005,06:12,1097.75,1097.75,1097.50,1097.50,36,318,354.00
03/24/2005,06:13,1097.50,1097.50,1097.50,1097.50,0,66,66.00
03/24/2005,06:14,1097.25,1097.50,1097.25,1097.50,78,7,85.00
03/24/2005,06:15,1097.25,1097.25,1097.25,1097.25,0,78,78.00
03/24/2005,06:16,1097.25,1097.25,1097.00,1097.25,33,12,45.00
03/24/2005,06:17,1097.25,1097.25,1097.25,1097.25,1,0,1.00
03/24/2005,06:18,1097.25,1097.50,1097.25,1097.50,12,0,12.00
03/24/2005,06:19,1097.25,1097.25,1097.25,1097.25,0,1,1.00
03/24/2005,06:21,1097.50,1097.50,1097.25,1097.25,5,5,10.00
03/24/2005,06:22,1097.25,1097.25,1097.25,1097.25,0,5,5.00
03/24/2005,06:23,1097.25,1097.25,1097.25,1097.25,0,3,3.00
03/24/2005,06:24,1097.25,1097.25,1097.25,1097.25,0,118,118.00
03/24/2005,06:25,1097.25,1097.25,1097.25,1097.25,0,1,1.00
03/24/2005,06:26,1097.25,1097.50,1097.25,1097.50,1,1,2.00
03/24/2005,06:27,1097.50,1097.50,1097.25,1097.50,93,7,100.00
03/24/2005,06:28,1097.50,1097.50,1097.50,1097.50,102,0,102.00
03/24/2005,06:29,1097.50,1097.75,1097.50,1097.75,258,1,259.00
03/24/2005,06:30,1097.75,1097.75,1097.75,1097.75,30,0,30.00
03/24/2005,06:31,1097.75,1098.00,1097.75,1098.00,5,8,13.00
03/24/2005,06:32,1098.00,1098.00,1097.50,1097.50,1,163,164.00
03/24/2005,06:33,1097.50,1097.50,1097.25,1097.25,1,104,105.00
03/24/2005,06:34,1097.50,1097.50,1097.25,1097.25,130,2,132.00
03/24/2005,06:35,1097.50,1097.50,1097.25,1097.25,52,11,63.00
03/24/2005,06:36,1097.50,1097.50,1097.25,1097.50,5,1,6.00
03/24/2005,06:37,1097.25,1097.50,1097.00,1097.25,122,137,259.00
03/24/2005,06:38,1097.00,1097.25,1097.00,1097.25,13,5,18.00
03/24/2005,06:39,1097.00,1097.50,1097.00,1097.25,65,10,75.00
03/24/2005,06:40,1097.50,1097.50,1097.25,1097.25,1,6,7.00
03/24/2005,06:41,1097.50,1097.50,1097.25,1097.25,15,6,21.00
03/24/2005,06:42,1097.25,1097.25,1097.25,1097.25,0,1,1.00
03/24/2005,06:43,1097.50,1097.75,1097.50,1097.50,137,24,161.00
03/24/2005,06:44,1097.50,1097.50,1097.25,1097.50,66,72,138.00
03/24/2005,06:45,1097.50,1097.50,1097.25,1097.25,6,4,10.00
03/24/2005,06:46,1097.25,1097.50,1097.25,1097.25,1,64,65.00
03/24/2005,06:47,1097.25,1097.25,1097.00,1097.25,66,56,122.00
03/24/2005,06:48,1097.00,1097.50,1097.00,1097.25,114,7,121.00
03/24/2005,06:49,1097.50,1097.50,1097.50,1097.50,96,0,96.00
03/24/2005,06:50,1097.50,1097.75,1097.50,1097.75,6,0,6.00
03/24/2005,06:51,1097.50,1097.50,1097.50,1097.50,0,99,99.00
03/24/2005,06:52,1097.50,1097.75,1097.50,1097.50,1,21,22.00
03/24/2005,06:53,1097.75,1097.75,1097.50,1097.50,4,30,34.00
03/24/2005,06:54,1097.50,1097.50,1097.50,1097.50,0,32,32.00
03/24/2005,06:55,1097.50,1097.75,1097.50,1097.75,203,1,204.00
03/24/2005,06:56,1097.50,1097.75,1097.50,1097.75,175,2,177.00
03/24/2005,06:57,1097.75,1097.75,1097.75,1097.75,37,0,37.00
03/24/2005,06:58,1097.75,1098.00,1097.50,1097.75,27,48,75.00
03/24/2005,06:59,1097.75,1098.00,1097.75,1098.00,1,24,25.00
03/24/2005,07:00,1098.00,1098.50,1098.00,1098.25,794,54,848.00
03/24/2005,07:01,1098.25,1098.25,1098.00,1098.00,38,16,54.00
03/24/2005,07:02,1098.00,1098.25,1098.00,1098.25,61,5,66.00
03/24/2005,07:03,1098.00,1098.25,1098.00,1098.25,132,18,150.00
03/24/2005,07:04,1098.25,1098.25,1098.00,1098.25,232,1,233.00
03/24/2005,07:05,1098.25,1098.25,1098.00,1098.25,73,7,80.00
03/24/2005,07:06,1098.25,1098.25,1098.00,1098.25,133,1,134.00
03/24/2005,07:07,1098.00,1098.50,1098.00,1098.25,18,23,41.00
03/24/2005,07:08,1098.25,1098.25,1098.00,1098.25,111,19,130.00
03/24/2005,07:09,1098.25,1098.75,1098.25,1098.50,680,51,731.00
03/24/2005,07:10,1098.50,1098.50,1098.25,1098.25,169,267,436.00
03/24/2005,07:11,1098.25,1098.50,1098.00,1098.25,35,94,129.00
03/24/2005,07:12,1098.25,1098.50,1098.25,1098.50,19,22,41.00
03/24/2005,07:13,1098.25,1098.50,1098.25,1098.50,27,71,98.00
03/24/2005,07:14,1098.25,1098.25,1098.00,1098.00,41,146,187.00
03/24/2005,07:15,1098.00,1098.25,1098.00,1098.00,1,7,8.00
03/24/2005,07:16,1098.00,1098.00,1097.75,1097.75,2,506,508.00
03/24/2005,07:17,1097.75,1098.00,1097.50,1097.75,50,52,102.00
03/24/2005,07:18,1097.75,1098.00,1097.50,1098.00,34,144,178.00
03/24/2005,07:19,1097.75,1098.00,1097.75,1098.00,1,6,7.00
03/24/2005,07:20,1097.75,1097.75,1097.50,1097.50,0,85,85.00
03/24/2005,07:21,1097.50,1097.75,1097.50,1097.50,7,183,190.00
03/24/2005,07:22,1097.50,1097.75,1097.50,1097.75,21,172,193.00
03/24/2005,07:23,1097.75,1097.75,1097.50,1097.50,5,12,17.00
03/24/2005,07:24,1097.50,1097.75,1097.50,1097.50,2,50,52.00
03/24/2005,07:25,1097.50,1097.75,1097.50,1097.75,2,2,4.00
03/24/2005,07:26,1097.75,1097.75,1097.50,1097.50,2,20,22.00
03/24/2005,07:27,1097.50,1097.50,1097.50,1097.50,0,97,97.00
03/24/2005,07:28,1097.25,1097.50,1097.25,1097.50,23,30,53.00
03/24/2005,07:29,1097.50,1097.75,1097.50,1097.50,135,7,142.00
03/24/2005,07:30,1097.50,1098.00,1097.50,1097.75,78,120,198.00
03/24/2005,07:31,1097.75,1098.00,1097.25,1097.25,342,490,832.00
03/24/2005,07:32,1097.25,1098.25,1097.25,1098.25,864,375,1239.00
03/24/2005,07:33,1098.25,1098.50,1098.00,1098.25,623,48,671.00
03/24/2005,07:34,1098.25,1098.50,1098.00,1098.00,66,426,492.00
03/24/2005,07:35,1098.00,1098.25,1097.75,1098.00,126,250,376.00
03/24/2005,07:36,1097.75,1098.00,1097.75,1097.75,10,184,194.00
03/24/2005,07:37,1097.75,1098.00,1097.75,1098.00,63,43,106.00
03/24/2005,07:38,1098.00,1098.00,1098.00,1098.00,83,0,83.00
03/24/2005,07:39,1098.00,1098.00,1098.00,1098.00,2,0,2.00
03/24/2005,07:40,1098.00,1098.25,1098.00,1098.25,209,1,210.00
03/24/2005,07:41,1098.25,1098.25,1098.00,1098.00,31,10,41.00
03/24/2005,07:42,1098.00,1098.00,1097.75,1097.75,15,111,126.00
03/24/2005,07:43,1098.00,1098.25,1098.00,1098.25,67,35,102.00
03/24/2005,07:44,1098.00,1099.00,1098.00,1098.75,950,99,1049.00
03/24/2005,07:45,1098.75,1099.00,1098.50,1099.00,736,55,791.00
03/24/2005,07:46,1099.00,1099.00,1098.75,1098.75,1396,55,1451.00
03/24/2005,07:47,1098.75,1099.00,1098.50,1098.75,42,256,298.00
03/24/2005,07:48,1098.75,1098.75,1098.50,1098.50,2,196,198.00
03/24/2005,07:49,1098.50,1098.75,1098.25,1098.25,42,198,240.00
03/24/2005,07:50,1098.50,1098.50,1098.25,1098.25,40,2,42.00
03/24/2005,07:51,1098.50,1098.50,1098.25,1098.25,1,1,2.00
03/24/2005,07:52,1098.25,1098.50,1098.25,1098.25,2,26,28.00
03/24/2005,07:53,1098.25,1098.25,1098.25,1098.25,0,34,34.00
03/24/2005,07:54,1098.25,1098.50,1098.25,1098.50,40,8,48.00
03/24/2005,07:55,1098.50,1098.50,1098.50,1098.50,18,0,18.00
03/24/2005,07:56,1098.25,1098.25,1098.25,1098.25,0,1,1.00
03/24/2005,07:57,1098.50,1098.50,1098.25,1098.50,258,2,260.00
03/24/2005,07:58,1098.25,1098.50,1098.25,1098.50,4,6,10.00
03/24/2005,07:59,1098.50,1098.50,1098.25,1098.25,1,3,4.00
03/24/2005,08:00,1098.25,1098.25,1098.25,1098.25,0,1,1.00
03/24/2005,08:01,1098.25,1098.50,1098.25,1098.50,1,3,4.00
03/24/2005,08:02,1098.25,1098.50,1098.25,1098.25,1,109,110.00
03/24/2005,08:03,1098.25,1098.25,1098.00,1098.00,0,211,211.00
03/24/2005,08:04,1098.00,1098.50,1098.00,1098.25,186,87,273.00
03/24/2005,08:05,1098.50,1098.50,1098.00,1098.00,6,78,84.00
03/24/2005,08:06,1098.00,1098.00,1098.00,1098.00,0,18,18.00
03/24/2005,08:07,1098.25,1098.25,1098.25,1098.25,12,0,12.00
03/24/2005,08:08,1098.25,1098.25,1098.00,1098.25,22,4,26.00
03/24/2005,08:09,1098.25,1098.50,1098.25,1098.50,259,1,260.00
03/24/2005,08:10,1098.25,1098.50,1098.25,1098.50,1,13,14.00
03/24/2005,08:11,1098.25,1098.50,1098.25,1098.25,1,118,119.00
03/24/2005,08:12,1098.25,1098.50,1098.00,1098.50,65,202,267.00
03/24/2005,08:13,1098.25,1098.25,1097.50,1097.50,0,499,499.00
03/24/2005,08:14,1097.75,1098.00,1097.50,1097.75,262,71,333.00
03/24/2005,08:15,1097.75,1098.00,1097.75,1097.75,31,1,32.00
03/24/2005,08:16,1097.75,1098.00,1097.75,1098.00,155,18,173.00
03/24/2005,08:17,1097.75,1098.00,1097.75,1098.00,50,4,54.00
03/24/2005,08:18,1098.00,1098.00,1097.75,1097.75,2,4,6.00
03/24/2005,08:19,1097.75,1097.75,1097.50,1097.75,1,190,191.00
03/24/2005,08:20,1097.50,1097.75,1097.25,1097.50,65,527,592.00
03/24/2005,08:21,1097.75,1097.75,1097.50,1097.50,2,189,191.00
03/24/2005,08:22,1097.50,1098.00,1097.50,1097.75,257,58,315.00
03/24/2005,08:23,1097.75,1097.75,1097.50,1097.50,0,24,24.00
03/24/2005,08:24,1097.50,1097.75,1097.50,1097.50,9,153,162.00
03/24/2005,08:25,1097.75,1097.75,1097.50,1097.75,11,9,20.00
03/24/2005,08:26,1097.75,1097.75,1097.50,1097.75,107,1,108.00
03/24/2005,08:27,1097.75,1097.75,1097.50,1097.75,24,106,130.00
03/24/2005,08:28,1097.75,1097.75,1097.25,1097.50,120,194,314.00
03/24/2005,08:29,1097.50,1097.50,1097.25,1097.25,19,337,356.00
03/24/2005,08:30,1097.25,1097.50,1097.25,1097.25,53,211,264.00
03/24/2005,08:31,1097.25,1097.50,1096.00,1096.75,4023,3813,7836.00
03/24/2005,08:32,1096.75,1096.75,1096.25,1096.50,1704,1806,3510.00
03/24/2005,08:33,1096.25,1096.75,1096.00,1096.75,3002,2841,5843.00
03/24/2005,08:34,1096.75,1097.75,1096.50,1097.50,4585,1015,5600.00
03/24/2005,08:35,1097.50,1098.00,1097.50,1097.75,2611,1043,3654.00
03/24/2005,08:36,1098.00,1098.00,1097.25,1097.50,1855,3354,5209.00
03/24/2005,08:37,1097.50,1097.75,1097.25,1097.25,1167,1425,2592.00
03/24/2005,08:38,1097.25,1098.25,1097.25,1098.00,1974,470,2444.00
03/24/2005,08:39,1098.00,1098.50,1097.75,1098.25,940,2253,3193.00
03/24/2005,08:40,1098.50,1098.75,1098.00,1098.00,2997,1510,4507.00
03/24/2005,08:41,1098.00,1098.50,1097.75,1098.50,2490,1006,3496.00
03/24/2005,08:42,1098.25,1098.75,1098.25,1098.50,1509,1998,3507.00
03/24/2005,08:43,1098.50,1098.50,1098.00,1098.25,1049,1355,2404.00
03/24/2005,08:44,1098.25,1099.00,1098.25,1098.50,3513,1159,4672.00
03/24/2005,08:45,1098.50,1098.75,1097.75,1097.75,1507,1861,3368.00
03/24/2005,08:46,1098.00,1098.00,1097.25,1097.50,1351,3165,4516.00
03/24/2005,08:47,1097.75,1098.25,1097.50,1098.00,635,114,749.00
03/24/2005,08:48,1098.00,1099.25,1098.00,1099.25,4334,825,5159.00
03/24/2005,08:49,1099.25,1099.50,1098.75,1098.75,2168,2120,4288.00
03/24/2005,08:50,1099.00,1099.25,1098.25,1098.25,1497,2531,4028.00
03/24/2005,08:51,1098.25,1099.50,1098.25,1099.00,2022,377,2399.00
03/24/2005,08:52,1099.00,1099.25,1099.00,1099.00,102,917,1019.00
03/24/2005,08:53,1099.25,1099.25,1098.75,1099.25,214,490,704.00
03/24/2005,08:54,1099.00,1099.50,1099.00,1099.50,1277,309,1586.00
03/24/2005,08:55,1099.50,1099.75,1099.00,1099.50,1026,1099,2125.00
03/24/2005,08:56,1099.25,1099.75,1099.00,1099.25,825,1162,1987.00
03/24/2005,08:57,1099.00,1099.25,1098.75,1099.00,562,1092,1654.00
03/24/2005,08:58,1099.00,1099.50,1099.00,1099.50,498,265,763.00
03/24/2005,08:59,1099.50,1099.50,1098.75,1099.00,1226,1489,2715.00
03/24/2005,09:00,1099.00,1099.75,1099.00,1099.50,916,324,1240.00
03/24/2005,09:01,1099.50,1100.25,1099.50,1100.00,5586,1116,6702.00
03/24/2005,09:02,1100.00,1100.75,1099.75,1100.50,4409,875,5284.00
03/24/2005,09:03,1100.50,1101.00,1100.25,1100.50,1923,2084,4007.00
03/24/2005,09:04,1100.25,1100.50,1099.50,1099.50,757,3406,4163.00
03/24/2005,09:05,1099.50,1100.25,1099.25,1100.00,2016,1837,3853.00
03/24/2005,09:06,1100.00,1100.00,1099.25,1099.50,795,2589,3384.00
03/24/2005,09:07,1099.50,1100.75,1099.50,1100.25,2669,1873,4542.00
03/24/2005,09:08,1100.25,1100.50,1099.50,1099.75,313,1945,2258.00
03/24/2005,09:09,1099.50,1099.75,1099.50,1099.50,219,186,405.00
03/24/2005,09:10,1099.50,1100.25,1099.50,1099.75,1207,1216,2423.00
03/24/2005,09:11,1099.75,1100.25,1099.50,1100.00,1021,522,1543.00
03/24/2005,09:12,1099.75,1100.00,1099.25,1099.25,108,1510,1618.00
03/24/2005,09:13,1099.25,1099.75,1099.25,1099.75,1804,898,2702.00
03/24/2005,09:14,1099.50,1099.75,1099.25,1099.50,340,1226,1566.00
03/24/2005,09:15,1099.50,1099.50,1099.00,1099.25,1067,561,1628.00
03/24/2005,09:16,1099.00,1099.25,1098.50,1098.75,458,2474,2932.00
03/24/2005,09:17,1098.75,1099.25,1098.50,1098.75,1620,573,2193.00
03/24/2005,09:18,1098.75,1099.00,1098.00,1098.75,1497,2364,3861.00
03/24/2005,09:19,1098.75,1099.25,1098.50,1099.25,971,304,1275.00
03/24/2005,09:20,1099.25,1099.50,1099.00,1099.00,587,485,1072.00
03/24/2005,09:21,1099.00,1099.50,1098.75,1099.00,797,1712,2509.00
03/24/2005,09:22,1099.00,1099.50,1098.75,1099.00,891,592,1483.00
03/24/2005,09:23,1099.25,1099.25,1098.50,1098.75,398,679,1077.00
03/24/2005,09:24,1098.75,1098.75,1098.00,1098.25,381,1500,1881.00
03/24/2005,09:25,1098.25,1098.75,1098.25,1098.75,1314,250,1564.00
03/24/2005,09:26,1098.50,1098.75,1098.25,1098.25,224,620,844.00
03/24/2005,09:27,1098.25,1099.00,1098.25,1098.75,1032,825,1857.00
03/24/2005,09:28,1099.00,1099.25,1098.75,1099.25,944,387,1331.00
03/24/2005,09:29,1099.25,1099.75,1099.00,1099.75,1108,548,1656.00
03/24/2005,09:30,1099.50,1100.00,1099.25,1099.75,975,1661,2636.00
03/24/2005,09:31,1100.00,1100.75,1100.00,1100.75,2842,1910,4752.00
03/24/2005,09:32,1100.75,1101.00,1100.25,1100.50,2935,1428,4363.00
03/24/2005,09:33,1100.50,1100.50,1099.75,1099.75,832,1576,2408.00
03/24/2005,09:34,1100.00,1100.00,1099.75,1099.75,119,54,173.00
03/24/2005,09:35,1100.00,1100.00,1099.25,1099.25,992,2081,3073.00
03/24/2005,09:36,1099.50,1099.75,1098.75,1099.75,1650,1818,3468.00
03/24/2005,09:37,1099.75,1100.50,1099.50,1100.25,2474,838,3312.00
03/24/2005,09:38,1100.50,1100.50,1099.25,1099.50,82,1784,1866.00
03/24/2005,09:39,1099.50,1099.75,1099.25,1099.50,1324,1051,2375.00
03/24/2005,09:40,1099.50,1100.00,1099.25,1099.50,644,1082,1726.00
03/24/2005,09:41,1099.75,1099.75,1099.00,1099.00,252,1580,1832.00
03/24/2005,09:42,1099.00,1099.50,1099.00,1099.50,481,97,578.00
03/24/2005,09:43,1099.50,1099.50,1099.00,1099.00,77,667,744.00
03/24/2005,09:44,1099.00,1099.75,1099.00,1099.50,1505,211,1716.00
03/24/2005,09:45,1099.75,1100.00,1099.50,1100.00,1626,466,2092.00
03/24/2005,09:46,1100.00,1100.00,1098.75,1099.00,443,1958,2401.00
03/24/2005,09:47,1099.00,1099.50,1098.75,1099.25,420,514,934.00
03/24/2005,09:48,1099.50,1100.00,1099.25,1099.75,785,172,957.00
03/24/2005,09:49,1099.75,1100.00,1099.00,1099.25,182,1131,1313.00
03/24/2005,09:50,1099.25,1099.50,1099.00,1099.00,29,906,935.00
03/24/2005,09:51,1099.25,1100.00,1099.25,1099.50,1261,41,1302.00
03/24/2005,09:52,1099.50,1099.75,1099.25,1099.50,10,513,523.00
03/24/2005,09:53,1099.25,1099.50,1098.75,1098.75,3,976,979.00
03/24/2005,09:54,1099.00,1099.50,1099.00,1099.25,656,264,920.00
03/24/2005,09:55,1099.50,1100.00,1099.25,1099.75,832,57,889.00
03/24/2005,09:56,1099.50,1099.75,1099.25,1099.50,229,147,376.00
03/24/2005,09:57,1099.50,1099.50,1099.00,1099.25,279,255,534.00
03/24/2005,09:58,1099.00,1099.50,1098.75,1099.25,634,1271,1905.00
03/24/2005,09:59,1099.00,1099.50,1099.00,1099.25,357,156,513.00
03/24/2005,10:00,1099.25,1099.50,1099.00,1099.00,215,48,263.00
03/24/2005,10:01,1099.25,1099.25,1098.25,1098.50,394,2180,2574.00
03/24/2005,10:02,1098.50,1098.75,1098.25,1098.25,199,958,1157.00
03/24/2005,10:03,1098.50,1098.50,1098.00,1098.25,636,1441,2077.00
03/24/2005,10:04,1098.50,1098.50,1098.00,1098.50,213,256,469.00
03/24/2005,10:05,1098.25,1098.50,1098.00,1098.25,302,801,1103.00
03/24/2005,10:06,1098.50,1098.50,1097.50,1097.50,315,3137,3452.00
03/24/2005,10:07,1097.50,1097.75,1096.00,1097.00,2750,7611,10361.00
03/24/2005,10:08,1097.25,1097.25,1096.25,1096.75,1378,3159,4537.00
03/24/2005,10:09,1096.50,1097.25,1096.50,1097.00,1072,1650,2722.00
03/24/2005,10:10,1097.00,1097.25,1096.50,1097.00,1778,1029,2807.00
03/24/2005,10:11,1097.00,1097.00,1096.75,1096.75,297,44,341.00
03/24/2005,10:12,1096.75,1097.25,1096.50,1097.00,1135,570,1705.00
03/24/2005,10:13,1097.25,1097.25,1096.75,1097.00,235,835,1070.00
03/24/2005,10:14,1097.00,1097.00,1096.25,1097.00,966,1380,2346.00
03/24/2005,10:15,1096.75,1097.00,1096.50,1096.50,187,500,687.00
03/24/2005,10:16,1096.50,1097.25,1096.50,1096.75,1118,602,1720.00
03/24/2005,10:17,1097.00,1097.00,1096.50,1096.75,106,464,570.00
03/24/2005,10:18,1096.75,1097.00,1096.50,1096.50,85,650,735.00
03/24/2005,10:19,1096.50,1096.75,1096.25,1096.75,243,908,1151.00
03/24/2005,10:20,1096.75,1097.00,1096.75,1096.75,101,271,372.00
03/24/2005,10:21,1097.00,1097.50,1096.75,1097.00,1254,621,1875.00
03/24/2005,10:22,1097.25,1097.50,1097.00,1097.25,499,396,895.00
03/24/2005,10:23,1097.25,1097.75,1097.00,1097.75,1415,116,1531.00
03/24/2005,10:24,1097.75,1097.75,1097.25,1097.50,417,617,1034.00
03/24/2005,10:25,1097.50,1097.75,1097.25,1097.25,494,276,770.00
03/24/2005,10:26,1097.25,1097.50,1097.25,1097.25,126,1024,1150.00
03/24/2005,10:27,1097.25,1097.50,1097.00,1097.50,163,53,216.00
03/24/2005,10:28,1097.50,1097.50,1097.00,1097.25,257,531,788.00
03/24/2005,10:29,1097.00,1097.75,1097.00,1097.50,751,491,1242.00
03/24/2005,10:30,1097.50,1097.75,1097.25,1097.25,26,274,300.00
03/24/2005,10:31,1097.25,1097.50,1097.00,1097.25,179,295,474.00
03/24/2005,10:32,1097.25,1097.50,1097.25,1097.25,8,72,80.00
03/24/2005,10:33,1097.50,1097.50,1097.25,1097.25,163,38,201.00
03/24/2005,10:34,1097.50,1098.00,1097.50,1098.00,1964,49,2013.00
03/24/2005,10:35,1097.75,1098.50,1097.75,1098.25,2158,739,2897.00
03/24/2005,10:36,1098.50,1098.50,1097.75,1098.00,355,892,1247.00
03/24/2005,10:37,1097.75,1098.50,1097.75,1098.25,1078,40,1118.00
03/24/2005,10:38,1098.25,1098.50,1097.75,1098.00,158,664,822.00
03/24/2005,10:39,1097.75,1098.25,1097.75,1098.25,267,25,292.00
03/24/2005,10:40,1098.25,1098.25,1098.00,1098.25,49,57,106.00
03/24/2005,10:41,1098.25,1098.25,1098.00,1098.25,95,22,117.00
03/24/2005,10:42,1098.00,1098.25,1098.00,1098.25,306,143,449.00
03/24/2005,10:43,1098.00,1098.50,1098.00,1098.25,215,213,428.00
03/24/2005,10:44,1098.25,1098.25,1097.50,1097.50,35,951,986.00
03/24/2005,10:45,1097.75,1098.00,1097.50,1098.00,287,91,378.00
03/24/2005,10:46,1098.00,1099.25,1097.75,1099.00,3933,1585,5518.00
03/24/2005,10:47,1099.00,1099.00,1098.50,1098.50,329,466,795.00
03/24/2005,10:48,1098.50,1099.00,1098.00,1098.25,453,1363,1816.00
03/24/2005,10:49,1098.25,1098.50,1097.50,1098.25,673,1342,2015.00
03/24/2005,10:50,1098.25,1098.50,1098.00,1098.25,20,597,617.00
03/24/2005,10:51,1098.00,1098.50,1097.75,1097.75,119,625,744.00
03/24/2005,10:52,1098.00,1098.75,1097.50,1098.75,1157,501,1658.00
03/24/2005,10:53,1098.50,1098.75,1098.00,1098.00,113,371,484.00
03/24/2005,10:54,1098.25,1098.75,1098.25,1098.50,573,36,609.00
03/24/2005,10:55,1098.25,1098.50,1098.25,1098.25,49,308,357.00
03/24/2005,10:56,1098.25,1098.25,1097.50,1098.00,453,670,1123.00
03/24/2005,10:57,1097.75,1098.00,1097.50,1097.75,100,581,681.00
03/24/2005,10:58,1097.75,1098.00,1097.50,1098.00,275,25,300.00
03/24/2005,10:59,1097.75,1098.25,1097.75,1098.00,526,127,653.00
03/24/2005,11:00,1098.25,1098.25,1097.75,1098.00,209,202,411.00
03/24/2005,11:01,1098.00,1098.25,1097.75,1098.25,163,19,182.00
03/24/2005,11:02,1098.00,1098.25,1098.00,1098.00,1,48,49.00
03/24/2005,11:03,1098.25,1098.25,1098.00,1098.00,196,405,601.00
03/24/2005,11:04,1098.00,1098.00,1097.75,1098.00,15,859,874.00
03/24/2005,11:05,1098.00,1098.25,1097.75,1098.25,1088,33,1121.00
03/24/2005,11:06,1098.25,1098.75,1098.25,1098.50,553,537,1090.00
03/24/2005,11:07,1098.25,1098.50,1098.25,1098.25,40,123,163.00
03/24/2005,11:08,1098.25,1098.50,1098.00,1098.25,260,437,697.00
03/24/2005,11:09,1098.50,1099.25,1098.25,1098.75,2406,314,2720.00
03/24/2005,11:10,1098.75,1099.25,1098.75,1099.00,409,502,911.00
03/24/2005,11:11,1099.00,1099.00,1098.75,1099.00,332,224,556.00
03/24/2005,11:12,1099.00,1099.75,1098.75,1099.50,2181,517,2698.00
03/24/2005,11:13,1099.50,1100.00,1099.25,1099.50,859,568,1427.00
03/24/2005,11:14,1099.50,1099.75,1099.25,1099.75,286,447,733.00
03/24/2005,11:15,1099.75,1099.75,1099.50,1099.75,371,370,741.00
03/24/2005,11:16,1099.50,1099.75,1099.25,1099.25,45,204,249.00
03/24/2005,11:17,1099.25,1099.75,1099.25,1099.50,235,110,345.00
03/24/2005,11:18,1099.50,1099.75,1099.25,1099.50,181,329,510.00
03/24/2005,11:19,1099.50,1099.75,1099.00,1099.25,212,737,949.00
03/24/2005,11:20,1099.25,1099.75,1099.25,1099.50,249,242,491.00
03/24/2005,11:21,1099.50,1099.50,1099.25,1099.50,98,21,119.00
03/24/2005,11:22,1099.25,1099.50,1099.25,1099.50,9,37,46.00
03/24/2005,11:23,1099.50,1099.75,1099.25,1099.50,344,131,475.00
03/24/2005,11:24,1099.50,1099.75,1099.50,1099.50,16,84,100.00
03/24/2005,11:25,1099.50,1099.75,1099.25,1099.50,121,185,306.00
03/24/2005,11:26,1099.25,1099.75,1099.25,1099.50,244,152,396.00
03/24/2005,11:27,1099.75,1099.75,1099.50,1099.50,340,353,693.00
03/24/2005,11:28,1099.50,1099.75,1099.25,1099.75,1195,224,1419.00
03/24/2005,11:29,1099.75,1100.50,1099.50,1100.25,1840,932,2772.00
03/24/2005,11:30,1100.50,1100.50,1099.75,1100.00,199,706,905.00
03/24/2005,11:31,1100.00,1100.00,1099.75,1100.00,354,65,419.00
03/24/2005,11:32,1100.00,1100.25,1099.75,1100.00,178,226,404.00
03/24/2005,11:33,1100.00,1100.25,1099.75,1100.00,305,41,346.00
03/24/2005,11:34,1100.00,1100.00,1099.75,1099.75,4,33,37.00
03/24/2005,11:35,1099.75,1100.25,1099.50,1099.75,653,547,1200.00
03/24/2005,11:36,1100.00,1100.25,1099.75,1100.00,403,57,460.00
03/24/2005,11:37,1100.25,1100.25,1099.75,1100.00,168,400,568.00
03/24/2005,11:38,1100.25,1100.75,1100.25,1100.75,1255,220,1475.00
03/24/2005,11:39,1100.75,1102.75,1100.50,1102.50,9412,1362,10774.00
03/24/2005,11:40,1102.50,1102.75,1101.75,1102.00,2215,1927,4142.00
03/24/2005,11:41,1102.00,1102.25,1101.75,1101.75,238,1225,1463.00
03/24/2005,11:42,1101.75,1102.00,1101.50,1101.75,131,674,805.00
03/24/2005,11:43,1101.50,1102.00,1101.50,1101.75,803,990,1793.00
03/24/2005,11:44,1101.75,1101.75,1101.50,1101.50,25,51,76.00
03/24/2005,11:45,1101.50,1102.25,1101.50,1102.00,813,137,950.00
03/24/2005,11:46,1102.00,1102.50,1101.75,1102.00,1197,794,1991.00
03/24/2005,11:47,1101.75,1102.00,1101.50,1101.50,259,797,1056.00
03/24/2005,11:48,1101.50,1102.00,1101.50,1101.75,433,766,1199.00
03/24/2005,11:49,1101.75,1101.75,1101.50,1101.50,167,208,375.00
03/24/2005,11:50,1101.50,1101.75,1101.50,1101.50,405,354,759.00
03/24/2005,11:51,1101.50,1101.75,1101.25,1101.25,261,272,533.00
03/24/2005,11:52,1101.50,1101.50,1101.25,1101.50,144,45,189.00
03/24/2005,11:53,1101.50,1101.75,1101.25,1101.25,447,344,791.00
03/24/2005,11:54,1101.50,1101.50,1100.25,1100.25,306,3250,3556.00
03/24/2005,11:55,1100.25,1101.00,1100.25,1100.75,1133,343,1476.00
03/24/2005,11:56,1100.75,1100.75,1100.50,1100.50,236,575,811.00
03/24/2005,11:57,1100.50,1101.25,1100.50,1101.00,474,492,966.00
03/24/2005,11:58,1101.00,1101.00,1100.50,1100.75,13,462,475.00
03/24/2005,11:59,1100.75,1100.75,1100.50,1100.50,96,65,161.00
03/24/2005,12:00,1100.75,1100.75,1100.50,1100.75,66,145,211.00
03/24/2005,12:01,1100.75,1100.75,1100.25,1100.50,37,254,291.00
03/24/2005,12:02,1100.50,1100.50,1100.25,1100.25,62,84,146.00
03/24/2005,12:03,1100.25,1100.50,1100.25,1100.25,175,32,207.00
03/24/2005,12:04,1100.50,1100.75,1100.25,1100.50,360,29,389.00
03/24/2005,12:05,1100.75,1100.75,1100.50,1100.50,431,455,886.00
03/24/2005,12:06,1100.50,1100.75,1100.25,1100.50,30,259,289.00
03/24/2005,12:07,1100.50,1100.75,1100.50,1100.75,228,2,230.00
03/24/2005,12:08,1100.75,1100.75,1100.25,1100.50,20,302,322.00
03/24/2005,12:09,1100.25,1100.50,1100.00,1100.50,302,567,869.00
03/24/2005,12:10,1100.50,1100.75,1100.25,1100.50,432,42,474.00
03/24/2005,12:11,1100.50,1100.50,1100.25,1100.50,50,204,254.00
03/24/2005,12:12,1100.50,1100.75,1100.25,1100.50,248,259,507.00
03/24/2005,12:13,1100.25,1100.75,1100.25,1100.25,280,224,504.00
03/24/2005,12:14,1100.25,1100.50,1100.25,1100.25,20,23,43.00
03/24/2005,12:15,1100.25,1100.25,1099.25,1099.50,235,3070,3305.00
03/24/2005,12:16,1099.50,1099.75,1099.25,1099.75,507,224,731.00
03/24/2005,12:17,1099.75,1100.00,1099.50,1100.00,613,63,676.00
03/24/2005,12:18,1100.00,1100.00,1099.50,1099.75,182,145,327.00
03/24/2005,12:19,1100.00,1100.00,1099.75,1100.00,111,167,278.00
03/24/2005,12:20,1100.00,1100.00,1099.75,1099.75,4,11,15.00
03/24/2005,12:21,1099.75,1100.00,1099.75,1100.00,12,24,36.00
03/24/2005,12:22,1099.75,1100.00,1099.75,1099.75,26,10,36.00
03/24/2005,12:23,1099.75,1100.00,1099.50,1099.75,474,441,915.00
03/24/2005,12:24,1099.75,1100.50,1099.75,1100.25,704,227,931.00
03/24/2005,12:25,1100.00,1100.25,1099.75,1100.00,285,509,794.00
03/24/2005,12:26,1100.25,1100.25,1100.00,1100.00,46,463,509.00
03/24/2005,12:27,1099.75,1100.00,1099.75,1100.00,525,2,527.00
03/24/2005,12:28,1100.00,1100.25,1100.00,1100.00,71,64,135.00
03/24/2005,12:29,1100.00,1100.25,1099.75,1099.75,33,420,453.00
03/24/2005,12:30,1099.75,1100.00,1099.50,1099.75,372,319,691.00
03/24/2005,12:31,1100.00,1100.00,1099.50,1099.75,85,523,608.00
03/24/2005,12:32,1099.75,1100.00,1099.75,1100.00,39,131,170.00
03/24/2005,12:33,1099.75,1100.00,1099.50,1099.75,587,545,1132.00
03/24/2005,12:34,1100.00,1100.25,1099.75,1100.00,688,52,740.00
03/24/2005,12:35,1100.25,1100.25,1099.75,1100.00,715,264,979.00
03/24/2005,12:36,1100.00,1100.50,1100.00,1100.25,622,286,908.00
03/24/2005,12:37,1100.25,1100.50,1100.25,1100.25,17,201,218.00
03/24/2005,12:38,1100.50,1100.50,1100.00,1100.25,252,275,527.00
03/24/2005,12:39,1100.25,1100.50,1100.25,1100.25,9,341,350.00
03/24/2005,12:40,1100.25,1100.25,1100.00,1100.25,41,177,218.00
03/24/2005,12:41,1100.00,1100.25,1100.00,1100.00,243,502,745.00
03/24/2005,12:42,1100.00,1100.25,1100.00,1100.00,1,169,170.00
03/24/2005,12:43,1100.00,1100.25,1100.00,1100.00,9,330,339.00
03/24/2005,12:44,1100.00,1100.00,1099.75,1099.75,6,266,272.00
03/24/2005,12:45,1099.75,1099.75,1099.50,1099.50,0,434,434.00
03/24/2005,12:46,1099.50,1099.75,1099.50,1099.50,58,92,150.00
03/24/2005,12:47,1099.75,1099.75,1099.50,1099.50,400,195,595.00
03/24/2005,12:48,1099.50,1099.50,1099.25,1099.50,390,484,874.00
03/24/2005,12:49,1099.25,1099.75,1099.25,1099.50,452,191,643.00
03/24/2005,12:50,1099.50,1099.75,1099.25,1099.25,729,253,982.00
03/24/2005,12:51,1099.50,1099.50,1099.25,1099.25,796,314,1110.00
03/24/2005,12:52,1099.25,1099.50,1099.00,1099.00,541,429,970.00
03/24/2005,12:53,1099.25,1099.50,1099.00,1099.25,194,38,232.00
03/24/2005,12:54,1099.25,1099.50,1098.50,1098.50,149,2367,2516.00
03/24/2005,12:55,1098.50,1098.75,1098.25,1098.75,2444,1694,4138.00
03/24/2005,12:56,1098.75,1098.75,1098.00,1098.75,629,1599,2228.00
03/24/2005,12:57,1098.50,1099.25,1098.25,1099.25,1262,795,2057.00
03/24/2005,12:58,1099.25,1099.25,1099.00,1099.25,285,132,417.00
03/24/2005,12:59,1099.25,1099.25,1098.75,1098.75,301,641,942.00
03/24/2005,13:00,1098.75,1099.00,1098.75,1099.00,329,125,454.00
03/24/2005,13:01,1098.75,1099.25,1098.75,1099.25,423,152,575.00
03/24/2005,13:02,1099.25,1099.25,1099.00,1099.25,115,143,258.00
03/24/2005,13:03,1099.00,1099.25,1099.00,1099.00,39,126,165.00
03/24/2005,13:04,1099.25,1099.25,1098.75,1098.75,48,269,317.00
03/24/2005,13:05,1099.00,1099.25,1098.75,1099.00,667,424,1091.00
03/24/2005,13:06,1099.00,1099.50,1098.75,1099.50,694,348,1042.00
03/24/2005,13:07,1099.25,1099.50,1099.25,1099.25,52,198,250.00
03/24/2005,13:08,1099.25,1099.50,1099.25,1099.25,10,463,473.00
03/24/2005,13:09,1099.25,1100.00,1099.25,1100.00,1365,72,1437.00
03/24/2005,13:10,1100.00,1100.00,1099.75,1099.75,76,92,168.00
03/24/2005,13:11,1099.75,1100.00,1099.75,1099.75,254,401,655.00
03/24/2005,13:12,1099.75,1100.25,1099.75,1100.00,597,230,827.00
03/24/2005,13:13,1100.00,1100.75,1099.75,1100.25,2837,277,3114.00
03/24/2005,13:14,1100.50,1101.50,1100.25,1101.25,3419,1215,4634.00
03/24/2005,13:15,1101.25,1101.50,1101.00,1101.00,187,1710,1897.00
03/24/2005,13:16,1101.00,1101.25,1100.75,1101.00,474,992,1466.00
03/24/2005,13:17,1100.75,1101.00,1100.25,1100.75,739,1071,1810.00
03/24/2005,13:18,1100.75,1101.00,1100.50,1100.75,750,176,926.00
03/24/2005,13:19,1100.75,1100.75,1100.25,1100.50,474,373,847.00
03/24/2005,13:20,1100.25,1100.75,1100.25,1100.50,472,37,509.00
03/24/2005,13:21,1100.50,1100.75,1099.75,1099.75,474,1738,2212.00
03/24/2005,13:22,1099.75,1100.00,1099.50,1099.75,916,1033,1949.00
03/24/2005,13:23,1099.75,1100.00,1099.50,1099.75,284,358,642.00
03/24/2005,13:24,1099.75,1100.00,1099.50,1099.75,235,233,468.00
03/24/2005,13:25,1099.75,1100.00,1099.75,1100.00,662,364,1026.00
03/24/2005,13:26,1100.00,1100.25,1099.75,1100.00,297,176,473.00
03/24/2005,13:27,1100.00,1100.00,1099.75,1100.00,157,57,214.00
03/24/2005,13:28,1100.00,1100.00,1099.75,1099.75,127,17,144.00
03/24/2005,13:29,1099.75,1100.00,1099.75,1100.00,21,47,68.00
03/24/2005,13:30,1100.00,1100.00,1099.75,1099.75,22,33,55.00
03/24/2005,13:31,1099.75,1100.25,1099.75,1100.00,265,123,388.00
03/24/2005,13:32,1100.00,1100.00,1099.25,1099.50,33,1554,1587.00
03/24/2005,13:33,1099.50,1099.50,1099.00,1099.50,915,811,1726.00
03/24/2005,13:34,1099.25,1099.50,1099.25,1099.50,46,42,88.00
03/24/2005,13:35,1099.25,1099.75,1099.25,1099.50,724,591,1315.00
03/24/2005,13:36,1099.25,1099.75,1099.00,1099.50,405,217,622.00
03/24/2005,13:37,1099.50,1100.00,1099.50,1099.75,413,20,433.00
03/24/2005,13:38,1099.75,1099.75,1099.50,1099.75,92,313,405.00
03/24/2005,13:39,1099.75,1100.00,1099.75,1099.75,147,70,217.00
03/24/2005,13:40,1100.00,1100.00,1099.75,1099.75,1,99,100.00
03/24/2005,13:41,1099.75,1099.75,1099.50,1099.50,1,27,28.00
03/24/2005,13:42,1099.75,1099.75,1099.00,1099.00,281,1514,1795.00
03/24/2005,13:43,1099.25,1099.50,1098.75,1099.25,963,593,1556.00
03/24/2005,13:44,1099.50,1099.75,1099.25,1099.50,276,59,335.00
03/24/2005,13:45,1099.50,1099.75,1099.25,1099.25,52,357,409.00
03/24/2005,13:46,1099.25,1099.25,1099.00,1099.00,189,677,866.00
03/24/2005,13:47,1099.00,1099.25,1098.75,1099.00,79,1451,1530.00
03/24/2005,13:48,1099.00,1099.25,1099.00,1099.25,44,93,137.00
03/24/2005,13:49,1099.00,1099.25,1098.75,1099.00,31,364,395.00
03/24/2005,13:50,1099.00,1099.00,1098.75,1099.00,70,208,278.00
03/24/2005,13:51,1099.00,1099.00,1098.25,1098.25,372,2799,3171.00
03/24/2005,13:52,1098.50,1098.75,1098.25,1098.50,806,496,1302.00
03/24/2005,13:53,1098.25,1098.75,1098.25,1098.50,114,1299,1413.00
03/24/2005,13:54,1098.50,1098.75,1098.50,1098.75,44,270,314.00
03/24/2005,13:55,1098.75,1099.00,1098.50,1098.75,484,242,726.00
03/24/2005,13:56,1098.75,1099.00,1098.75,1099.00,68,329,397.00
03/24/2005,13:57,1099.00,1099.50,1098.75,1099.25,971,521,1492.00
03/24/2005,13:58,1099.25,1099.25,1099.00,1099.00,218,63,281.00
03/24/2005,13:59,1099.00,1099.50,1099.00,1099.50,619,61,680.00
03/24/2005,14:00,1099.25,1099.75,1099.25,1099.50,931,265,1196.00
03/24/2005,14:01,1099.75,1099.75,1099.50,1099.50,483,301,784.00
03/24/2005,14:02,1099.50,1099.75,1099.25,1099.25,6,329,335.00
03/24/2005,14:03,1099.25,1099.50,1098.75,1099.25,318,983,1301.00
03/24/2005,14:04,1099.25,1099.25,1098.75,1099.00,163,419,582.00
03/24/2005,14:05,1099.00,1099.25,1098.50,1098.75,123,734,857.00
03/24/2005,14:06,1098.50,1099.00,1098.00,1098.25,334,1815,2149.00
03/24/2005,14:07,1098.00,1098.25,1097.00,1097.25,1985,5322,7307.00
03/24/2005,14:08,1097.25,1097.25,1096.75,1097.25,1892,1356,3248.00
03/24/2005,14:09,1097.00,1097.25,1097.00,1097.25,531,253,784.00
03/24/2005,14:10,1097.25,1097.25,1096.75,1097.00,1969,886,2855.00
03/24/2005,14:11,1097.25,1097.25,1096.50,1096.50,462,1700,2162.00
03/24/2005,14:12,1096.50,1097.00,1096.25,1097.00,1116,1978,3094.00
03/24/2005,14:13,1097.00,1097.25,1096.75,1097.25,472,90,562.00
03/24/2005,14:14,1097.25,1097.25,1096.75,1097.00,66,756,822.00
03/24/2005,14:15,1096.75,1097.50,1096.75,1097.25,856,369,1225.00
03/24/2005,14:16,1097.25,1097.50,1097.25,1097.50,662,1244,1906.00
03/24/2005,14:17,1097.50,1097.50,1097.25,1097.50,546,74,620.00
03/24/2005,14:18,1097.50,1097.75,1097.25,1097.50,401,201,602.00
03/24/2005,14:19,1097.50,1097.50,1097.00,1097.25,69,1207,1276.00
03/24/2005,14:20,1097.00,1097.25,1096.75,1097.00,644,853,1497.00
03/24/2005,14:21,1097.00,1097.00,1096.75,1096.75,463,1101,1564.00
03/24/2005,14:22,1096.75,1097.00,1096.75,1097.00,150,1249,1399.00
03/24/2005,14:23,1096.75,1097.25,1096.75,1097.25,353,313,666.00
03/24/2005,14:24,1097.25,1097.25,1097.00,1097.25,72,268,340.00
03/24/2005,14:25,1097.25,1097.25,1097.00,1097.25,79,32,111.00
03/24/2005,14:26,1097.25,1097.50,1097.00,1097.50,1520,52,1572.00
03/24/2005,14:27,1097.50,1097.50,1097.25,1097.50,1033,32,1065.00
03/24/2005,14:28,1097.50,1098.00,1097.25,1097.75,1787,120,1907.00
03/24/2005,14:29,1098.00,1098.25,1097.75,1097.75,959,116,1075.00
03/24/2005,14:30,1097.75,1097.75,1096.75,1096.75,135,2197,2332.00
03/24/2005,14:31,1097.00,1097.00,1096.00,1096.25,1372,4584,5956.00
03/24/2005,14:32,1096.25,1096.75,1096.00,1096.75,1249,712,1961.00
03/24/2005,14:33,1096.50,1096.75,1096.50,1096.50,29,341,370.00
03/24/2005,14:34,1096.50,1096.75,1096.00,1096.25,563,2258,2821.00
03/24/2005,14:35,1096.25,1096.75,1096.25,1096.50,412,397,809.00
03/24/2005,14:36,1096.50,1096.75,1096.00,1096.00,102,1291,1393.00
03/24/2005,14:37,1096.00,1096.25,1096.00,1096.00,451,683,1134.00
03/24/2005,14:38,1096.25,1096.25,1095.50,1096.00,474,1500,1974.00
03/24/2005,14:39,1095.75,1096.00,1095.25,1095.25,286,1568,1854.00
03/24/2005,14:40,1095.50,1096.00,1095.25,1095.75,968,560,1528.00
03/24/2005,14:41,1095.50,1095.75,1094.25,1095.00,3045,5557,8602.00
03/24/2005,14:42,1094.75,1095.00,1094.50,1095.00,1704,1384,3088.00
03/24/2005,14:43,1095.00,1095.25,1094.75,1094.75,418,2704,3122.00
03/24/2005,14:44,1094.75,1095.25,1094.50,1095.00,918,998,1916.00
03/24/2005,14:45,1095.00,1095.50,1095.00,1095.50,2455,281,2736.00
03/24/2005,14:46,1095.50,1095.50,1095.00,1095.25,716,825,1541.00
03/24/2005,14:47,1095.25,1095.25,1095.00,1095.25,347,1119,1466.00
03/24/2005,14:48,1095.25,1095.50,1095.00,1095.25,448,922,1370.00
03/24/2005,14:49,1095.25,1095.50,1095.00,1095.25,385,269,654.00
03/24/2005,14:50,1095.50,1095.50,1094.75,1095.25,629,1034,1663.00
03/24/2005,14:51,1095.00,1095.25,1094.75,1095.00,707,616,1323.00
03/24/2005,14:52,1095.00,1095.25,1094.25,1094.50,451,1873,2324.00
03/24/2005,14:53,1094.50,1094.50,1094.25,1094.50,1501,2858,4359.00
03/24/2005,14:54,1094.50,1094.50,1094.25,1094.50,996,355,1351.00
03/24/2005,14:55,1094.50,1094.75,1094.25,1094.50,426,665,1091.00
03/24/2005,14:56,1094.50,1094.75,1094.25,1094.50,789,825,1614.00
03/24/2005,14:57,1094.50,1094.75,1094.25,1094.50,107,218,325.00
03/24/2005,14:58,1094.50,1094.75,1093.75,1094.00,716,2670,3386.00
03/24/2005,14:59,1094.00,1094.25,1093.75,1094.00,743,2080,2823.00
03/24/2005,15:00,1094.00,1094.25,1093.50,1094.00,2895,3886,6781.00
03/24/2005,15:01,1093.75,1094.25,1093.50,1094.00,2970,3532,6502.00
03/24/2005,15:02,1094.00,1094.00,1093.50,1093.75,808,851,1659.00
03/24/2005,15:03,1093.75,1094.25,1093.50,1093.75,1883,1085,2968.00
03/24/2005,15:04,1094.00,1094.00,1093.50,1093.75,499,982,1481.00
03/24/2005,15:05,1093.75,1093.75,1093.25,1093.50,162,1549,1711.00
03/24/2005,15:06,1093.50,1093.75,1093.25,1093.50,457,803,1260.00
03/24/2005,15:07,1093.50,1093.75,1093.25,1093.75,1007,1071,2078.00
03/24/2005,15:08,1093.75,1094.00,1093.50,1093.75,465,581,1046.00
03/24/2005,15:09,1093.50,1093.75,1093.50,1093.50,65,1537,1602.00
03/24/2005,15:10,1093.50,1093.75,1093.25,1093.50,619,674,1293.00
03/24/2005,15:11,1093.75,1094.25,1093.50,1094.00,1949,1125,3074.00
03/24/2005,15:12,1094.00,1094.00,1093.50,1093.75,126,756,882.00
03/24/2005,15:13,1093.50,1094.00,1093.50,1094.00,982,1532,2514.00
03/24/2005,15:14,1094.00,1094.00,1093.50,1093.75,179,900,1079.00
03/24/2005,15:15,1093.75,1094.50,1093.75,1094.25,4596,3081,7677.00
03/24/2005,15:16,1094.50,1094.50,1094.25,1094.50,67,40,107.00
03/27/2005,17:01,1094.50,1095.00,1094.50,1095.00,213,5,218.00
03/27/2005,17:02,1094.75,1095.50,1094.75,1095.50,121,21,142.00
03/27/2005,17:03,1095.50,1095.75,1095.50,1095.75,63,0,63.00
03/27/2005,17:04,1095.50,1095.50,1095.50,1095.50,0,28,28.00
03/27/2005,17:05,1095.50,1095.50,1095.25,1095.50,12,19,31.00
03/27/2005,17:06,1095.50,1095.50,1095.50,1095.50,12,0,12.00
03/27/2005,17:07,1095.50,1095.75,1095.50,1095.75,14,0,14.00
03/27/2005,17:08,1095.50,1095.50,1095.50,1095.50,0,2,2.00
03/27/2005,17:09,1095.50,1095.50,1095.50,1095.50,0,15,15.00
03/27/2005,17:12,1095.75,1095.75,1095.75,1095.75,72,0,72.00
03/27/2005,17:13,1095.50,1095.50,1095.50,1095.50,0,2,2.00
03/27/2005,17:14,1095.50,1095.50,1095.50,1095.50,0,1,1.00
03/27/2005,17:15,1095.75,1096.25,1095.75,1096.00,116,5,121.00
03/27/2005,17:16,1096.00,1096.00,1096.00,1096.00,0,6,6.00
03/27/2005,17:17,1096.00,1096.00,1095.75,1095.75,0,101,101.00
03/27/2005,17:18,1095.75,1096.00,1095.75,1095.75,2,11,13.00
03/27/2005,17:20,1096.00,1096.00,1096.00,1096.00,10,0,10.00
03/27/2005,17:21,1096.00,1096.00,1096.00,1096.00,35,0,35.00
03/27/2005,17:23,1096.00,1096.00,1096.00,1096.00,2,0,2.00
03/27/2005,17:24,1096.00,1096.00,1096.00,1096.00,11,0,11.00
03/27/2005,17:25,1096.00,1096.00,1095.75,1095.75,13,20,33.00
03/27/2005,17:28,1096.00,1096.00,1096.00,1096.00,2,0,2.00
03/27/2005,17:29,1095.75,1095.75,1095.75,1095.75,0,2,2.00
03/27/2005,17:30,1095.75,1095.75,1095.75,1095.75,0,4,4.00
03/27/2005,17:31,1096.00,1096.25,1096.00,1096.00,38,7,45.00
03/27/2005,17:32,1096.00,1096.00,1095.75,1095.75,3,12,15.00
03/27/2005,17:33,1095.75,1096.00,1095.75,1095.75,1,10,11.00
03/27/2005,17:34,1096.00,1096.00,1095.75,1095.75,1,2,3.00
03/27/2005,17:36,1096.00,1096.00,1096.00,1096.00,1,0,1.00
03/27/2005,17:37,1096.00,1096.00,1096.00,1096.00,1,0,1.00
03/27/2005,17:39,1096.00,1096.00,1096.00,1096.00,1,0,1.00
03/27/2005,17:40,1095.75,1095.75,1095.75,1095.75,0,12,12.00
03/27/2005,17:41,1096.00,1096.00,1095.75,1095.75,16,2,18.00
03/27/2005,17:44,1095.75,1095.75,1095.75,1095.75,0,1,1.00
03/27/2005,17:45,1096.00,1096.00,1096.00,1096.00,12,0,12.00
03/27/2005,17:47,1095.75,1095.75,1095.75,1095.75,0,1,1.00
03/27/2005,17:48,1096.00,1096.00,1096.00,1096.00,2,0,2.00
03/27/2005,17:49,1096.00,1096.00,1096.00,1096.00,16,0,16.00
03/27/2005,17:53,1096.25,1096.25,1096.25,1096.25,21,0,21.00
03/27/2005,17:54,1096.25,1096.25,1096.25,1096.25,1,0,1.00
03/27/2005,17:55,1096.00,1096.00,1096.00,1096.00,0,7,7.00
03/27/2005,17:56,1096.00,1096.00,1096.00,1096.00,0,29,29.00
03/27/2005,17:57,1096.00,1096.00,1096.00,1096.00,0,5,5.00
03/27/2005,17:58,1096.00,1096.25,1096.00,1096.25,12,10,22.00
03/27/2005,17:59,1096.25,1096.25,1096.25,1096.25,3,0,3.00
03/27/2005,18:02,1096.25,1096.25,1096.25,1096.25,1,0,1.00
03/27/2005,18:04,1096.00,1096.00,1096.00,1096.00,0,5,5.00
03/27/2005,18:06,1096.25,1096.25,1096.25,1096.25,3,0,3.00
03/27/2005,18:07,1096.00,1096.00,1096.00,1096.00,0,1,1.00
03/27/2005,18:08,1096.00,1096.25,1096.00,1096.25,2,11,13.00
03/27/2005,18:09,1096.00,1096.00,1096.00,1096.00,0,2,2.00
03/27/2005,18:11,1096.00,1096.00,1096.00,1096.00,0,17,17.00
03/27/2005,18:12,1096.00,1096.00,1095.75,1095.75,0,9,9.00
03/27/2005,18:15,1095.75,1095.75,1095.75,1095.75,0,2,2.00
03/27/2005,18:17,1096.00,1096.00,1096.00,1096.00,3,0,3.00
03/27/2005,18:18,1096.00,1096.00,1096.00,1096.00,2,0,2.00
03/27/2005,18:20,1096.00,1096.00,1096.00,1096.00,2,0,2.00
03/27/2005,18:21,1096.00,1096.00,1096.00,1096.00,1,0,1.00
03/27/2005,18:25,1095.75,1095.75,1095.75,1095.75,0,7,7.00
03/27/2005,18:26,1096.00,1096.00,1095.75,1095.75,2,23,25.00
03/27/2005,18:27,1095.75,1095.75,1095.75,1095.75,0,3,3.00
03/27/2005,18:29,1096.00,1096.00,1095.75,1095.75,2,1,3.00
03/27/2005,18:30,1096.00,1096.00,1096.00,1096.00,8,0,8.00
03/27/2005,18:31,1095.75,1095.75,1095.75,1095.75,0,20,20.00
03/27/2005,18:32,1095.75,1096.00,1095.75,1096.00,2,11,13.00
03/27/2005,18:33,1095.75,1096.00,1095.75,1096.00,1,6,7.00
03/27/2005,18:39,1096.00,1096.25,1096.00,1096.25,25,0,25.00
03/27/2005,18:40,1096.25,1096.25,1096.25,1096.25,1,0,1.00
03/27/2005,18:41,1096.00,1096.00,1096.00,1096.00,0,24,24.00
03/27/2005,18:42,1096.00,1096.00,1096.00,1096.00,0,20,20.00
03/27/2005,18:43,1096.00,1096.00,1096.00,1096.00,0,43,43.00
03/27/2005,18:44,1096.00,1096.00,1096.00,1096.00,0,2,2.00
03/27/2005,18:45,1096.25,1096.25,1096.25,1096.25,20,0,20.00
03/27/2005,18:46,1096.00,1096.00,1096.00,1096.00,0,3,3.00
03/27/2005,18:48,1096.00,1096.00,1096.00,1096.00,0,8,8.00
03/27/2005,18:49,1096.25,1096.50,1096.25,1096.50,211,0,211.00
03/27/2005,18:50,1096.50,1097.00,1096.50,1096.75,176,97,273.00
03/27/2005,18:51,1096.75,1096.75,1096.75,1096.75,0,23,23.00
03/27/2005,18:52,1096.50,1096.50,1096.50,1096.50,0,2,2.00
03/27/2005,18:55,1096.75,1096.75,1096.75,1096.75,2,0,2.00
03/27/2005,18:56,1096.50,1096.50,1096.50,1096.50,0,2,2.00
03/27/2005,18:57,1096.50,1096.50,1096.50,1096.50,0,51,51.00
03/27/2005,18:59,1096.25,1096.75,1096.25,1096.75,105,36,141.00
03/27/2005,19:00,1096.75,1097.00,1096.75,1096.75,7,10,17.00
03/27/2005,19:01,1096.75,1096.75,1096.75,1096.75,0,31,31.00
03/27/2005,19:02,1096.75,1096.75,1096.75,1096.75,0,14,14.00
03/27/2005,19:03,1096.75,1096.75,1096.75,1096.75,0,3,3.00
03/27/2005,19:04,1096.75,1096.75,1096.75,1096.75,0,44,44.00
03/27/2005,19:05,1096.50,1096.50,1096.50,1096.50,0,1,1.00
03/27/2005,19:07,1096.75,1096.75,1096.75,1096.75,30,0,30.00
03/27/2005,19:08,1096.75,1096.75,1096.75,1096.75,10,0,10.00
03/27/2005,19:11,1096.50,1096.75,1096.50,1096.50,1,2,3.00
03/27/2005,19:12,1096.50,1096.75,1096.50,1096.50,3,7,10.00
03/27/2005,19:13,1096.75,1096.75,1096.75,1096.75,1,0,1.00
03/27/2005,19:14,1096.75,1096.75,1096.75,1096.75,2,0,2.00
03/27/2005,19:16,1096.75,1096.75,1096.75,1096.75,5,0,5.00
03/27/2005,19:17,1096.75,1096.75,1096.75,1096.75,8,0,8.00
03/27/2005,19:20,1096.50,1096.50,1096.50,1096.50,0,2,2.00
03/27/2005,19:21,1096.50,1096.50,1096.50,1096.50,0,8,8.00
03/27/2005,19:22,1096.50,1096.75,1096.50,1096.75,1,2,3.00
03/27/2005,19:23,1096.50,1096.75,1096.50,1096.75,25,5,30.00
03/27/2005,19:24,1096.50,1096.75,1096.50,1096.75,2,2,4.00
03/27/2005,19:25,1096.75,1096.75,1096.75,1096.75,11,0,11.00
03/27/2005,19:26,1096.50,1096.50,1096.50,1096.50,0,1,1.00
03/27/2005,19:28,1096.75,1096.75,1096.75,1096.75,71,0,71.00
03/27/2005,19:29,1096.75,1096.75,1096.50,1096.50,40,26,66.00
03/27/2005,19:31,1096.75,1096.75,1096.75,1096.75,10,0,10.00
03/27/2005,19:32,1096.50,1096.50,1096.50,1096.50,0,1,1.00
03/27/2005,19:33,1096.50,1096.50,1096.50,1096.50,0,1,1.00
03/27/2005,19:34,1096.75,1097.00,1096.75,1097.00,170,0,170.00
03/27/2005,19:35,1097.25,1097.25,1097.25,1097.25,82,0,82.00
03/27/2005,19:36,1097.25,1097.25,1097.00,1097.00,5,10,15.00
03/27/2005,19:37,1097.00,1097.00,1096.50,1097.00,8,19,27.00
03/27/2005,19:38,1096.75,1096.75,1096.75,1096.75,0,3,3.00
03/27/2005,19:40,1096.50,1096.50,1096.50,1096.50,0,30,30.00
03/27/2005,19:41,1096.75,1096.75,1096.75,1096.75,58,0,58.00
03/27/2005,19:46,1096.75,1096.75,1096.75,1096.75,1,0,1.00
03/27/2005,19:47,1096.75,1097.00,1096.75,1097.00,2,0,2.00
03/27/2005,19:48,1096.75,1096.75,1096.75,1096.75,0,10,10.00
03/27/2005,19:50,1096.75,1096.75,1096.75,1096.75,0,3,3.00
03/27/2005,19:51,1096.75,1097.00,1096.75,1097.00,1,2,3.00
03/27/2005,19:53,1097.00,1097.00,1097.00,1097.00,1,0,1.00
03/27/2005,19:54,1096.75,1096.75,1096.75,1096.75,0,92,92.00
03/27/2005,19:59,1096.75,1096.75,1096.75,1096.75,0,1,1.00
03/27/2005,20:00,1097.00,1097.00,1097.00,1097.00,3,0,3.00
03/27/2005,20:01,1096.75,1096.75,1096.75,1096.75,0,50,50.00
03/27/2005,20:03,1096.50,1096.50,1096.50,1096.50,0,10,10.00
03/27/2005,20:08,1096.50,1096.50,1096.50,1096.50,0,2,2.00
03/27/2005,20:09,1096.50,1096.75,1096.50,1096.75,1,6,7.00
03/27/2005,20:10,1096.50,1096.50,1096.50,1096.50,0,15,15.00
03/27/2005,20:12,1096.25,1096.25,1096.25,1096.25,0,1,1.00
03/27/2005,20:13,1096.50,1096.50,1096.50,1096.50,21,0,21.00
03/27/2005,20:14,1096.50,1096.50,1096.50,1096.50,5,0,5.00
03/27/2005,20:15,1096.75,1096.75,1096.75,1096.75,1,0,1.00
03/27/2005,20:19,1096.75,1096.75,1096.75,1096.75,1,0,1.00
03/27/2005,20:20,1096.50,1096.50,1096.50,1096.50,0,1,1.00
03/27/2005,20:26,1096.75,1096.75,1096.75,1096.75,1,0,1.00
03/27/2005,20:29,1096.75,1096.75,1096.75,1096.75,10,0,10.00
03/27/2005,20:35,1096.50,1096.50,1096.50,1096.50,0,5,5.00
03/27/2005,20:37,1096.50,1096.50,1096.50,1096.50,0,6,6.00
03/27/2005,20:45,1096.75,1096.75,1096.75,1096.75,1,0,1.00
03/27/2005,20:46,1096.50,1096.50,1096.50,1096.50,0,3,3.00
03/27/2005,20:51,1096.50,1096.50,1096.50,1096.50,0,1,1.00
03/27/2005,20:52,1096.50,1096.50,1096.50,1096.50,0,1,1.00
03/27/2005,20:53,1096.75,1096.75,1096.75,1096.75,1,0,1.00
03/27/2005,20:54,1096.75,1096.75,1096.75,1096.75,1,0,1.00
03/27/2005,20:56,1096.75,1096.75,1096.75,1096.75,1,0,1.00
03/27/2005,21:04,1096.50,1096.50,1096.50,1096.50,0,5,5.00
03/27/2005,21:05,1096.50,1096.50,1096.50,1096.50,0,2,2.00
03/27/2005,21:07,1096.75,1096.75,1096.75,1096.75,5,0,5.00
03/27/2005,21:11,1096.75,1096.75,1096.75,1096.75,1,0,1.00
03/27/2005,21:18,1096.75,1096.75,1096.75,1096.75,2,0,2.00
03/27/2005,21:20,1096.75,1096.75,1096.75,1096.75,10,0,10.00
03/27/2005,21:23,1096.75,1096.75,1096.75,1096.75,46,0,46.00
03/27/2005,21:24,1096.75,1096.75,1096.75,1096.75,2,0,2.00
03/27/2005,21:25,1096.75,1096.75,1096.75,1096.75,1,0,1.00
03/27/2005,21:32,1096.75,1096.75,1096.75,1096.75,18,0,18.00
03/27/2005,21:34,1096.75,1096.75,1096.75,1096.75,4,0,4.00
03/27/2005,21:35,1096.75,1097.00,1096.75,1097.00,21,0,21.00
03/27/2005,21:36,1096.75,1096.75,1096.75,1096.75,0,31,31.00
03/27/2005,21:38,1096.75,1096.75,1096.75,1096.75,0,20,20.00
03/27/2005,21:40,1096.75,1096.75,1096.75,1096.75,0,1,1.00
03/27/2005,21:41,1096.75,1096.75,1096.75,1096.75,0,1,1.00
03/27/2005,21:42,1096.75,1096.75,1096.75,1096.75,0,1,1.00
03/27/2005,21:44,1097.00,1097.00,1097.00,1097.00,1,0,1.00
03/27/2005,21:47,1096.75,1096.75,1096.75,1096.75,0,1,1.00
03/27/2005,21:51,1096.75,1096.75,1096.75,1096.75,0,8,8.00
03/27/2005,21:53,1096.75,1096.75,1096.75,1096.75,0,15,15.00
03/27/2005,21:54,1096.75,1096.75,1096.75,1096.75,0,40,40.00
03/27/2005,21:55,1096.75,1096.75,1096.75,1096.75,0,40,40.00
03/27/2005,21:57,1096.75,1096.75,1096.75,1096.75,0,4,4.00
03/27/2005,21:59,1096.75,1096.75,1096.75,1096.75,0,5,5.00
03/27/2005,22:03,1096.75,1096.75,1096.75,1096.75,0,16,16.00
03/27/2005,22:04,1096.75,1096.75,1096.75,1096.75,0,1,1.00
03/27/2005,22:06,1097.00,1097.00,1096.75,1096.75,1,1,2.00
03/27/2005,22:07,1097.00,1097.00,1096.75,1096.75,1,2,3.00
03/27/2005,22:08,1096.75,1096.75,1096.75,1096.75,0,14,14.00
03/27/2005,22:09,1096.75,1097.00,1096.75,1097.00,1,7,8.00
03/27/2005,22:10,1096.75,1096.75,1096.75,1096.75,0,2,2.00
03/27/2005,22:12,1096.75,1096.75,1096.75,1096.75,0,1,1.00
03/27/2005,22:14,1096.50,1096.50,1096.50,1096.50,0,7,7.00
03/27/2005,22:17,1096.75,1096.75,1096.75,1096.75,1,0,1.00
03/27/2005,22:21,1096.75,1096.75,1096.75,1096.75,20,0,20.00
03/27/2005,22:22,1096.50,1096.50,1096.50,1096.50,0,2,2.00
03/27/2005,22:31,1096.50,1096.50,1096.50,1096.50,0,2,2.00
03/27/2005,22:34,1096.75,1096.75,1096.75,1096.75,10,0,10.00
03/27/2005,22:44,1096.50,1096.75,1096.50,1096.75,20,1,21.00
03/27/2005,22:46,1096.75,1096.75,1096.75,1096.75,1,0,1.00
03/27/2005,22:47,1096.50,1096.50,1096.50,1096.50,0,1,1.00
03/27/2005,22:48,1096.75,1096.75,1096.75,1096.75,4,0,4.00
03/27/2005,22:51,1096.75,1096.75,1096.75,1096.75,13,0,13.00
03/27/2005,22:52,1096.75,1096.75,1096.75,1096.75,1,0,1.00
03/27/2005,22:58,1096.75,1096.75,1096.75,1096.75,1,0,1.00
03/27/2005,23:07,1096.75,1096.75,1096.75,1096.75,1,0,1.00
03/27/2005,23:15,1096.75,1096.75,1096.75,1096.75,8,0,8.00
03/27/2005,23:22,1096.50,1096.50,1096.50,1096.50,0,1,1.00
03/27/2005,23:35,1096.75,1096.75,1096.75,1096.75,1,0,1.00
03/27/2005,23:37,1096.75,1096.75,1096.75,1096.75,1,0,1.00
03/27/2005,23:40,1096.50,1096.75,1096.50,1096.75,20,2,22.00
03/27/2005,23:42,1096.75,1096.75,1096.75,1096.75,7,0,7.00
03/27/2005,23:44,1096.75,1097.00,1096.75,1096.75,30,5,35.00
03/27/2005,23:45,1096.75,1097.00,1096.75,1096.75,11,29,40.00
03/27/2005,23:46,1096.75,1096.75,1096.75,1096.75,0,1,1.00
03/27/2005,23:47,1096.50,1096.50,1096.50,1096.50,0,10,10.00
03/28/2005,00:03,1096.75,1096.75,1096.75,1096.75,6,0,6.00
03/28/2005,00:12,1096.75,1096.75,1096.75,1096.75,1,0,1.00
03/28/2005,00:15,1096.75,1096.75,1096.75,1096.75,5,0,5.00
03/28/2005,00:17,1096.75,1096.75,1096.75,1096.75,30,0,30.00
03/28/2005,00:18,1096.75,1096.75,1096.75,1096.75,3,0,3.00
03/28/2005,00:19,1096.75,1096.75,1096.75,1096.75,4,0,4.00
03/28/2005,00:24,1096.75,1096.75,1096.50,1096.50,1,1,2.00
03/28/2005,00:25,1096.50,1096.75,1096.50,1096.75,1,2,3.00
03/28/2005,00:27,1096.75,1096.75,1096.75,1096.75,5,0,5.00
03/28/2005,00:28,1096.75,1096.75,1096.75,1096.75,17,0,17.00
03/28/2005,00:42,1096.50,1096.50,1096.50,1096.50,0,20,20.00
03/28/2005,00:44,1096.75,1096.75,1096.75,1096.75,1,0,1.00
03/28/2005,00:45,1096.75,1096.75,1096.75,1096.75,5,0,5.00
03/28/2005,00:52,1096.50,1096.50,1096.50,1096.50,0,10,10.00
03/28/2005,00:54,1096.50,1096.50,1096.50,1096.50,0,33,33.00
03/28/2005,00:58,1096.50,1096.50,1096.50,1096.50,0,140,140.00
03/28/2005,00:59,1096.50,1096.50,1096.50,1096.50,0,4,4.00
03/28/2005,01:02,1096.75,1096.75,1096.75,1096.75,2,0,2.00
03/28/2005,01:05,1096.50,1096.50,1096.50,1096.50,0,2,2.00
03/28/2005,01:06,1096.50,1096.50,1096.50,1096.50,0,27,27.00
03/28/2005,01:08,1096.50,1096.75,1096.50,1096.75,16,1,17.00
03/28/2005,01:17,1096.75,1097.00,1096.75,1097.00,2,0,2.00
03/28/2005,01:20,1097.00,1097.00,1097.00,1097.00,1,0,1.00
03/28/2005,01:23,1096.75,1096.75,1096.75,1096.75,0,2,2.00
03/28/2005,01:24,1096.75,1096.75,1096.75,1096.75,0,3,3.00
03/28/2005,01:26,1096.75,1096.75,1096.75,1096.75,0,21,21.00
03/28/2005,01:29,1096.75,1096.75,1096.75,1096.75,0,8,8.00
03/28/2005,01:31,1096.50,1096.50,1096.50,1096.50,0,1,1.00
03/28/2005,01:34,1096.75,1096.75,1096.75,1096.75,1,0,1.00
03/28/2005,01:38,1096.75,1096.75,1096.75,1096.75,1,0,1.00
03/28/2005,01:40,1096.50,1096.50,1096.50,1096.50,0,1,1.00
03/28/2005,01:41,1097.00,1097.00,1097.00,1097.00,1,0,1.00
03/28/2005,01:42,1096.75,1096.75,1096.75,1096.75,0,1,1.00
03/28/2005,01:43,1096.75,1097.00,1096.75,1097.00,3,1,4.00
03/28/2005,01:44,1096.75,1096.75,1096.50,1096.50,0,2,2.00
03/28/2005,01:45,1096.75,1096.75,1096.75,1096.75,1,0,1.00
03/28/2005,01:47,1097.00,1097.00,1097.00,1097.00,1,0,1.00
03/28/2005,01:50,1096.75,1096.75,1096.75,1096.75,0,1,1.00
03/28/2005,01:52,1097.00,1097.00,1097.00,1097.00,2,0,2.00
03/28/2005,01:53,1096.75,1096.75,1096.75,1096.75,0,1,1.00
03/28/2005,01:59,1096.75,1096.75,1096.75,1096.75,0,5,5.00
03/28/2005,02:01,1097.00,1097.00,1097.00,1097.00,1,0,1.00
03/28/2005,02:03,1096.75,1096.75,1096.75,1096.75,0,3,3.00
03/28/2005,02:04,1096.75,1096.75,1096.75,1096.75,0,2,2.00
03/28/2005,02:08,1096.75,1096.75,1096.75,1096.75,0,2,2.00
03/28/2005,02:13,1097.00,1097.00,1097.00,1097.00,1,0,1.00
03/28/2005,02:15,1096.75,1096.75,1096.75,1096.75,0,1,1.00
03/28/2005,02:22,1096.75,1096.75,1096.75,1096.75,0,1,1.00
03/28/2005,02:23,1096.75,1096.75,1096.75,1096.75,0,1,1.00
03/28/2005,02:25,1097.00,1097.00,1097.00,1097.00,1,0,1.00
03/28/2005,02:27,1096.75,1096.75,1096.75,1096.75,0,2,2.00
03/28/2005,02:30,1096.75,1096.75,1096.75,1096.75,0,8,8.00
03/28/2005,02:31,1096.75,1096.75,1096.75,1096.75,0,4,4.00
03/28/2005,02:32,1096.75,1096.75,1096.75,1096.75,0,2,2.00
03/28/2005,02:35,1096.75,1096.75,1096.75,1096.75,0,2,2.00
03/28/2005,02:36,1096.75,1096.75,1096.75,1096.75,0,75,75.00
03/28/2005,02:41,1096.75,1096.75,1096.75,1096.75,0,1,1.00
03/28/2005,02:42,1096.75,1096.75,1096.75,1096.75,0,5,5.00
03/28/2005,02:51,1096.50,1096.75,1096.50,1096.75,2,1,3.00
03/28/2005,02:54,1096.75,1096.75,1096.75,1096.75,1,0,1.00
03/28/2005,03:11,1096.75,1096.75,1096.75,1096.75,1,0,1.00
03/28/2005,03:15,1096.50,1096.50,1096.50,1096.50,0,2,2.00
03/28/2005,03:19,1096.75,1096.75,1096.75,1096.75,1,0,1.00
03/28/2005,03:20,1096.75,1096.75,1096.75,1096.75,5,0,5.00
03/28/2005,03:24,1096.75,1096.75,1096.75,1096.75,2,0,2.00
03/28/2005,03:31,1096.75,1096.75,1096.75,1096.75,3,0,3.00
03/28/2005,03:32,1096.75,1096.75,1096.75,1096.75,1,0,1.00
03/28/2005,03:35,1096.75,1096.75,1096.75,1096.75,3,0,3.00
03/28/2005,03:38,1096.75,1096.75,1096.75,1096.75,22,0,22.00
03/28/2005,03:43,1096.75,1096.75,1096.75,1096.75,5,0,5.00
03/28/2005,03:45,1096.75,1096.75,1096.75,1096.75,2,0,2.00
03/28/2005,03:47,1096.75,1096.75,1096.75,1096.75,15,0,15.00
03/28/2005,03:51,1096.75,1096.75,1096.75,1096.75,1,0,1.00
03/28/2005,03:53,1096.75,1096.75,1096.75,1096.75,2,0,2.00
03/28/2005,03:56,1096.75,1096.75,1096.75,1096.75,11,0,11.00
03/28/2005,03:58,1096.75,1096.75,1096.75,1096.75,2,0,2.00
03/28/2005,04:00,1096.75,1096.75,1096.75,1096.75,2,0,2.00
03/28/2005,04:04,1096.75,1096.75,1096.75,1096.75,1,0,1.00
03/28/2005,04:13,1096.50,1096.50,1096.50,1096.50,0,1,1.00
03/28/2005,04:16,1096.75,1096.75,1096.75,1096.75,1,0,1.00
03/28/2005,04:26,1096.75,1096.75,1096.75,1096.75,4,0,4.00
03/28/2005,04:29,1096.50,1096.50,1096.50,1096.50,0,1,1.00
03/28/2005,04:31,1096.75,1096.75,1096.75,1096.75,2,0,2.00
03/28/2005,04:33,1097.00,1097.00,1097.00,1097.00,120,0,120.00
03/28/2005,04:34,1097.00,1097.00,1097.00,1097.00,5,0,5.00
03/28/2005,04:35,1097.00,1097.00,1097.00,1097.00,10,0,10.00
03/28/2005,04:37,1097.00,1097.00,1097.00,1097.00,2,0,2.00
03/28/2005,04:41,1097.00,1097.00,1097.00,1097.00,4,0,4.00
03/28/2005,04:42,1097.00,1097.25,1097.00,1097.25,10,0,10.00
03/28/2005,04:43,1097.00,1097.00,1097.00,1097.00,0,2,2.00
03/28/2005,04:46,1096.75,1096.75,1096.75,1096.75,0,51,51.00
03/28/2005,04:50,1097.00,1097.00,1097.00,1097.00,2,0,2.00
03/28/2005,05:09,1097.00,1097.00,1097.00,1097.00,2,0,2.00
03/28/2005,05:13,1096.75,1096.75,1096.75,1096.75,0,3,3.00
03/28/2005,05:24,1097.00,1097.00,1097.00,1097.00,1,0,1.00
03/28/2005,05:29,1096.75,1096.75,1096.75,1096.75,0,1,1.00
03/28/2005,05:36,1097.00,1097.00,1097.00,1097.00,45,0,45.00
03/28/2005,05:38,1096.75,1096.75,1096.75,1096.75,0,6,6.00
03/28/2005,05:39,1096.75,1096.75,1096.75,1096.75,0,11,11.00
03/28/2005,05:41,1096.50,1096.50,1096.50,1096.50,0,5,5.00
03/28/2005,05:45,1096.50,1096.50,1096.50,1096.50,0,20,20.00
03/28/2005,05:47,1096.75,1096.75,1096.75,1096.75,2,0,2.00
03/28/2005,05:51,1096.75,1096.75,1096.75,1096.75,1,0,1.00
03/28/2005,05:52,1096.75,1096.75,1096.75,1096.75,18,0,18.00
03/28/2005,05:53,1097.00,1097.00,1096.75,1096.75,1,7,8.00
03/28/2005,05:54,1096.75,1096.75,1096.75,1096.75,0,8,8.00
03/28/2005,05:55,1096.75,1096.75,1096.75,1096.75,0,1,1.00
03/28/2005,05:57,1096.75,1096.75,1096.75,1096.75,0,27,27.00
03/28/2005,05:58,1096.75,1096.75,1096.75,1096.75,0,20,20.00
03/28/2005,05:59,1096.75,1096.75,1096.75,1096.75,0,6,6.00
03/28/2005,06:03,1096.75,1096.75,1096.75,1096.75,0,19,19.00
03/28/2005,06:06,1096.50,1096.50,1096.50,1096.50,0,2,2.00
03/28/2005,06:07,1096.75,1096.75,1096.75,1096.75,2,0,2.00
03/28/2005,06:09,1097.00,1097.00,1097.00,1097.00,1,0,1.00
03/28/2005,06:10,1096.75,1096.75,1096.75,1096.75,0,8,8.00
03/28/2005,06:11,1097.00,1097.00,1097.00,1097.00,8,0,8.00
03/28/2005,06:12,1097.00,1097.00,1097.00,1097.00,1,0,1.00
03/28/2005,06:13,1096.75,1096.75,1096.75,1096.75,0,1,1.00
03/28/2005,06:16,1096.75,1096.75,1096.75,1096.75,0,1,1.00
03/28/2005,06:17,1096.75,1096.75,1096.75,1096.75,0,1,1.00
03/28/2005,06:18,1097.00,1097.00,1097.00,1097.00,112,0,112.00
03/28/2005,06:19,1097.00,1097.00,1097.00,1097.00,3,0,3.00
03/28/2005,06:20,1097.00,1097.25,1097.00,1097.25,6,0,6.00
03/28/2005,06:22,1097.25,1097.25,1097.00,1097.00,2,1,3.00
03/28/2005,06:23,1097.00,1097.00,1097.00,1097.00,0,2,2.00
03/28/2005,06:24,1097.00,1097.25,1097.00,1097.25,1,1,2.00
03/28/2005,06:25,1097.25,1097.25,1097.25,1097.25,10,0,10.00
03/28/2005,06:26,1097.25,1097.25,1097.25,1097.25,50,0,50.00
03/28/2005,06:28,1097.25,1097.25,1097.25,1097.25,1,0,1.00
03/28/2005,06:29,1097.00,1097.00,1097.00,1097.00,0,1,1.00
03/28/2005,06:32,1097.00,1097.25,1097.00,1097.25,2,1,3.00
03/28/2005,06:33,1097.00,1097.25,1097.00,1097.25,55,20,75.00
03/28/2005,06:34,1097.25,1097.50,1097.00,1097.50,77,1,78.00
03/28/2005,06:35,1097.25,1097.50,1097.25,1097.25,1,6,7.00
03/28/2005,06:36,1097.50,1097.50,1097.50,1097.50,1,0,1.00
03/28/2005,06:37,1097.50,1097.50,1097.50,1097.50,11,0,11.00
03/28/2005,06:38,1097.50,1097.50,1097.50,1097.50,1,0,1.00
03/28/2005,06:39,1097.50,1097.50,1097.50,1097.50,4,0,4.00
03/28/2005,06:40,1097.25,1097.25,1097.25,1097.25,0,1,1.00
03/28/2005,06:41,1097.25,1097.25,1097.25,1097.25,0,2,2.00
03/28/2005,06:42,1097.50,1097.50,1097.25,1097.25,2,4,6.00
03/28/2005,06:43,1097.50,1097.50,1097.25,1097.50,2,2,4.00
03/28/2005,06:44,1097.25,1097.25,1097.25,1097.25,0,170,170.00
03/28/2005,06:46,1097.25,1097.25,1097.25,1097.25,0,4,4.00
03/28/2005,06:47,1097.00,1097.00,1097.00,1097.00,0,1,1.00
03/28/2005,06:48,1097.25,1097.25,1097.00,1097.00,40,4,44.00
03/28/2005,06:49,1097.25,1097.25,1097.25,1097.25,2,0,2.00
03/28/2005,06:50,1097.25,1097.25,1097.25,1097.25,1,0,1.00
03/28/2005,06:51,1097.00,1097.00,1097.00,1097.00,0,1,1.00
03/28/2005,06:52,1097.00,1097.25,1097.00,1097.25,1,10,11.00
03/28/2005,06:53,1097.00,1097.25,1097.00,1097.25,189,1,190.00
03/28/2005,06:54,1097.00,1097.00,1097.00,1097.00,0,6,6.00
03/28/2005,06:55,1097.25,1097.25,1097.25,1097.25,2,0,2.00
03/28/2005,06:56,1097.25,1097.25,1097.25,1097.25,3,0,3.00
03/28/2005,06:57,1097.00,1097.25,1097.00,1097.25,1,65,66.00
03/28/2005,06:58,1097.25,1097.25,1097.00,1097.00,2,1,3.00
03/28/2005,06:59,1097.00,1097.25,1097.00,1097.00,2,97,99.00
03/28/2005,07:00,1097.00,1097.00,1097.00,1097.00,0,36,36.00
03/28/2005,07:01,1097.00,1097.00,1097.00,1097.00,0,1,1.00
03/28/2005,07:02,1097.00,1097.00,1097.00,1097.00,0,2,2.00
03/28/2005,07:03,1096.75,1096.75,1096.75,1096.75,0,43,43.00
03/28/2005,07:04,1096.75,1097.00,1096.50,1096.75,34,75,109.00
03/28/2005,07:05,1096.50,1096.50,1096.50,1096.50,0,14,14.00
03/28/2005,07:06,1096.75,1096.75,1096.75,1096.75,4,0,4.00
03/28/2005,07:07,1096.75,1096.75,1096.75,1096.75,29,0,29.00
03/28/2005,07:08,1096.75,1096.75,1096.75,1096.75,4,0,4.00
03/28/2005,07:10,1096.75,1096.75,1096.75,1096.75,1,0,1.00
03/28/2005,07:11,1096.50,1096.50,1096.50,1096.50,0,2,2.00
03/28/2005,07:12,1096.75,1096.75,1096.50,1096.50,1,1,2.00
03/28/2005,07:13,1096.75,1096.75,1096.75,1096.75,14,0,14.00
03/28/2005,07:14,1096.75,1096.75,1096.75,1096.75,10,0,10.00
03/28/2005,07:15,1096.75,1096.75,1096.50,1096.50,10,2,12.00
03/28/2005,07:16,1096.75,1096.75,1096.50,1096.50,1,4,5.00
03/28/2005,07:18,1096.50,1096.50,1096.50,1096.50,0,1,1.00
03/28/2005,07:19,1096.50,1096.75,1096.50,1096.50,1,7,8.00
03/28/2005,07:20,1096.50,1096.50,1096.50,1096.50,0,5,5.00
03/28/2005,07:21,1096.50,1096.50,1096.50,1096.50,0,2,2.00
03/28/2005,07:22,1096.50,1096.50,1096.50,1096.50,0,10,10.00
03/28/2005,07:23,1096.50,1096.50,1096.50,1096.50,0,14,14.00
03/28/2005,07:24,1096.50,1096.50,1096.50,1096.50,0,1,1.00
03/28/2005,07:25,1096.75,1096.75,1096.75,1096.75,3,0,3.00
03/28/2005,07:26,1096.50,1096.75,1096.50,1096.50,10,272,282.00
03/28/2005,07:27,1096.50,1096.75,1096.25,1096.50,63,43,106.00
03/28/2005,07:28,1096.75,1096.75,1096.50,1096.50,6,4,10.00
03/28/2005,07:29,1096.50,1096.75,1096.50,1096.75,2,19,21.00
03/28/2005,07:30,1096.50,1096.75,1096.50,1096.50,3,120,123.00
03/28/2005,07:31,1096.75,1096.75,1096.75,1096.75,1,0,1.00
03/28/2005,07:32,1096.75,1096.75,1096.75,1096.75,11,0,11.00
03/28/2005,07:34,1096.50,1096.50,1096.50,1096.50,0,30,30.00
03/28/2005,07:35,1096.50,1096.50,1096.50,1096.50,0,1,1.00
03/28/2005,07:36,1096.50,1096.50,1096.25,1096.25,0,73,73.00
03/28/2005,07:37,1096.25,1096.25,1096.25,1096.25,0,1,1.00
03/28/2005,07:38,1096.25,1096.25,1096.25,1096.25,0,2,2.00
03/28/2005,07:39,1096.50,1096.50,1096.50,1096.50,134,0,134.00
03/28/2005,07:40,1096.25,1096.50,1096.25,1096.50,16,4,20.00
03/28/2005,07:41,1096.50,1096.50,1096.50,1096.50,8,0,8.00
03/28/2005,07:42,1096.50,1096.50,1096.50,1096.50,18,0,18.00
03/28/2005,07:43,1096.50,1096.50,1096.25,1096.50,14,1,15.00
03/28/2005,07:44,1096.50,1096.50,1096.25,1096.50,2,6,8.00
03/28/2005,07:45,1096.50,1096.50,1096.50,1096.50,1,0,1.00
03/28/2005,07:46,1096.50,1096.75,1096.50,1096.75,46,1,47.00
03/28/2005,07:47,1096.75,1096.75,1096.50,1096.75,187,2,189.00
03/28/2005,07:48,1096.75,1096.75,1096.75,1096.75,7,0,7.00
03/28/2005,07:49,1096.75,1096.75,1096.50,1096.50,100,134,234.00
03/28/2005,07:50,1096.50,1096.50,1096.50,1096.50,0,3,3.00
03/28/2005,07:51,1096.75,1096.75,1096.50,1096.75,38,10,48.00
03/28/2005,07:52,1097.00,1097.00,1096.75,1096.75,15,1,16.00
03/28/2005,07:53,1097.00,1097.00,1096.75,1097.00,5,3,8.00
03/28/2005,07:54,1097.00,1097.00,1097.00,1097.00,112,0,112.00
03/28/2005,07:55,1097.00,1097.00,1096.75,1097.00,114,9,123.00
03/28/2005,07:56,1097.00,1097.00,1096.75,1096.75,5,32,37.00
03/28/2005,07:57,1096.75,1096.75,1096.25,1096.25,16,257,273.00
03/28/2005,07:58,1096.50,1096.50,1096.50,1096.50,133,0,133.00
03/28/2005,07:59,1096.50,1096.50,1096.50,1096.50,54,0,54.00
03/28/2005,08:00,1096.50,1096.75,1096.50,1096.50,113,15,128.00
03/28/2005,08:01,1096.50,1096.75,1096.50,1096.50,1,12,13.00
03/28/2005,08:02,1096.75,1096.75,1096.50,1096.50,6,1,7.00
03/28/2005,08:03,1096.75,1097.00,1096.75,1096.75,186,2,188.00
03/28/2005,08:04,1096.75,1097.00,1096.75,1097.00,2,58,60.00
03/28/2005,08:05,1096.75,1097.00,1096.75,1096.75,20,4,24.00
03/28/2005,08:06,1097.00,1097.25,1097.00,1097.25,259,210,469.00
03/28/2005,08:07,1097.25,1097.25,1097.00,1097.00,1,23,24.00
03/28/2005,08:08,1097.00,1097.00,1097.00,1097.00,0,5,5.00
03/28/2005,08:09,1097.00,1097.25,1097.00,1097.00,2,57,59.00
03/28/2005,08:10,1097.25,1097.25,1097.25,1097.25,1,0,1.00
03/28/2005,08:11,1097.25,1097.25,1097.25,1097.25,23,0,23.00
03/28/2005,08:12,1097.25,1097.25,1097.00,1097.25,584,1,585.00
03/28/2005,08:13,1097.00,1097.75,1097.00,1097.25,792,269,1061.00
03/28/2005,08:14,1097.50,1097.75,1097.50,1097.50,758,28,786.00
03/28/2005,08:15,1097.50,1097.75,1097.00,1097.50,422,359,781.00
03/28/2005,08:16,1097.75,1097.75,1097.50,1097.50,43,301,344.00
03/28/2005,08:17,1097.50,1097.75,1097.00,1097.50,685,561,1246.00
03/28/2005,08:18,1097.50,1097.50,1097.25,1097.25,141,76,217.00
03/28/2005,08:19,1097.25,1097.75,1097.25,1097.50,42,48,90.00
03/28/2005,08:20,1097.25,1097.75,1097.25,1097.50,312,146,458.00
03/28/2005,08:21,1097.75,1097.75,1097.50,1097.50,6,264,270.00
03/28/2005,08:22,1097.50,1097.50,1097.25,1097.50,281,23,304.00
03/28/2005,08:23,1097.50,1097.50,1097.25,1097.50,45,508,553.00
03/28/2005,08:24,1097.50,1097.50,1097.00,1097.25,15,312,327.00
03/28/2005,08:25,1097.25,1097.25,1097.00,1097.25,412,272,684.00
03/28/2005,08:26,1097.25,1097.50,1097.25,1097.25,664,198,862.00
03/28/2005,08:27,1097.50,1097.50,1097.50,1097.50,263,0,263.00
03/28/2005,08:28,1097.25,1097.50,1097.00,1097.00,261,355,616.00
03/28/2005,08:29,1097.25,1097.50,1096.75,1096.75,19,447,466.00
03/28/2005,08:30,1096.75,1096.75,1096.25,1096.50,263,352,615.00
03/28/2005,08:31,1096.75,1096.75,1095.75,1096.00,1326,2125,3451.00
03/28/2005,08:32,1096.00,1097.25,1096.00,1097.25,2258,240,2498.00
03/28/2005,08:33,1097.25,1097.50,1097.00,1097.25,2179,759,2938.00
03/28/2005,08:34,1097.25,1097.25,1096.50,1097.00,469,476,945.00
03/28/2005,08:35,1097.00,1097.00,1096.25,1096.25,232,995,1227.00
03/28/2005,08:36,1096.50,1097.00,1096.25,1096.75,1530,1125,2655.00
03/28/2005,08:37,1096.75,1097.50,1096.50,1097.00,1159,354,1513.00
03/28/2005,08:38,1097.00,1097.75,1097.00,1097.75,2234,85,2319.00
03/28/2005,08:39,1097.75,1098.50,1097.50,1098.25,3722,1174,4896.00
03/28/2005,08:40,1098.25,1098.50,1097.75,1097.75,1431,1140,2571.00
03/28/2005,08:41,1097.75,1098.50,1097.50,1097.50,1539,1569,3108.00
03/28/2005,08:42,1097.50,1098.25,1097.25,1097.25,1114,1250,2364.00
03/28/2005,08:43,1097.50,1098.25,1097.25,1097.75,1403,945,2348.00
03/28/2005,08:44,1097.75,1098.00,1097.25,1097.75,1131,883,2014.00
03/28/2005,08:45,1097.50,1098.50,1097.50,1098.25,1359,483,1842.00
03/28/2005,08:46,1098.25,1098.75,1098.00,1098.25,997,521,1518.00
03/28/2005,08:47,1098.25,1098.50,1098.00,1098.25,503,42,545.00
03/28/2005,08:48,1098.25,1098.75,1098.00,1098.75,639,651,1290.00
03/28/2005,08:49,1098.50,1099.25,1098.50,1098.75,2339,1200,3539.00
03/28/2005,08:50,1098.75,1099.00,1098.50,1099.00,628,919,1547.00
03/28/2005,08:51,1099.00,1099.75,1098.75,1099.50,2356,902,3258.00
03/28/2005,08:52,1099.25,1099.50,1098.75,1098.75,1148,1816,2964.00
03/28/2005,08:53,1099.00,1099.00,1098.50,1098.75,487,1323,1810.00
03/28/2005,08:54,1099.00,1099.50,1098.75,1099.50,1802,206,2008.00
03/28/2005,08:55,1099.50,1099.50,1098.75,1098.75,361,1426,1787.00
03/28/2005,08:56,1099.00,1099.25,1098.75,1099.00,771,611,1382.00
03/28/2005,08:57,1099.00,1099.25,1098.75,1099.00,1027,1337,2364.00
03/28/2005,08:58,1099.00,1099.25,1099.00,1099.25,51,566,617.00
03/28/2005,08:59,1099.00,1099.50,1099.00,1099.25,881,381,1262.00
03/28/2005,09:00,1099.25,1099.25,1099.00,1099.00,155,845,1000.00
03/28/2005,09:01,1099.00,1099.25,1098.75,1099.00,122,506,628.00
03/28/2005,09:02,1099.25,1099.75,1098.75,1099.50,1890,1053,2943.00
03/28/2005,09:03,1099.75,1100.00,1099.25,1099.50,1833,1504,3337.00
03/28/2005,09:04,1099.50,1100.00,1099.00,1099.50,1433,1376,2809.00
03/28/2005,09:05,1099.50,1099.75,1099.00,1099.00,708,1378,2086.00
03/28/2005,09:06,1099.00,1099.75,1099.00,1099.25,1256,875,2131.00
03/28/2005,09:07,1099.25,1099.50,1098.75,1098.75,101,1083,1184.00
03/28/2005,09:08,1098.75,1099.00,1098.75,1099.00,125,1490,1615.00
03/28/2005,09:09,1098.75,1099.00,1098.50,1098.50,413,731,1144.00
03/28/2005,09:10,1098.50,1098.75,1098.00,1098.50,887,2119,3006.00
03/28/2005,09:11,1098.75,1098.75,1098.50,1098.50,472,510,982.00
03/28/2005,09:12,1098.50,1099.00,1098.50,1099.00,345,365,710.00
03/28/2005,09:13,1099.00,1099.00,1098.25,1098.50,88,1133,1221.00
03/28/2005,09:14,1098.25,1098.50,1098.25,1098.25,571,533,1104.00
03/28/2005,09:15,1098.50,1098.50,1098.25,1098.50,162,61,223.00
03/28/2005,09:16,1098.50,1099.25,1098.50,1099.25,2844,134,2978.00
03/28/2005,09:17,1099.25,1099.25,1098.75,1099.00,446,317,763.00
03/28/2005,09:18,1099.00,1099.00,1098.75,1099.00,36,63,99.00
03/28/2005,09:19,1099.00,1099.25,1098.25,1098.25,411,1416,1827.00
03/28/2005,09:20,1098.50,1099.00,1098.25,1099.00,1707,583,2290.00
03/28/2005,09:21,1099.00,1099.00,1098.50,1098.75,292,780,1072.00
03/28/2005,09:22,1098.75,1099.00,1098.50,1098.75,2035,564,2599.00
03/28/2005,09:23,1098.75,1099.00,1098.50,1099.00,685,445,1130.00
03/28/2005,09:24,1098.75,1099.25,1098.75,1099.00,418,142,560.00
03/28/2005,09:25,1099.00,1099.25,1098.75,1099.00,346,170,516.00
03/28/2005,09:26,1099.00,1099.50,1098.75,1099.25,886,481,1367.00
03/28/2005,09:27,1099.25,1099.25,1099.00,1099.25,395,33,428.00
03/28/2005,09:28,1099.25,1099.25,1098.75,1099.25,224,669,893.00
03/28/2005,09:29,1099.25,1099.25,1098.75,1099.00,320,608,928.00
03/28/2005,09:30,1099.00,1099.25,1099.00,1099.00,38,457,495.00
03/28/2005,09:31,1099.25,1100.00,1099.00,1099.75,3455,211,3666.00
03/28/2005,09:32,1100.00,1101.00,1099.75,1100.75,5772,2210,7982.00
03/28/2005,09:33,1100.75,1100.75,1100.25,1100.25,1680,1298,2978.00
03/28/2005,09:34,1100.50,1100.50,1100.25,1100.50,442,548,990.00
03/28/2005,09:35,1100.50,1101.00,1100.25,1100.75,1116,1503,2619.00
03/28/2005,09:36,1100.75,1100.75,1100.50,1100.50,901,340,1241.00
03/28/2005,09:37,1100.50,1100.75,1100.25,1100.50,384,807,1191.00
03/28/2005,09:38,1100.50,1101.50,1100.50,1101.25,3464,455,3919.00
03/28/2005,09:39,1101.00,1101.25,1100.75,1100.75,276,2157,2433.00
03/28/2005,09:40,1100.75,1101.00,1100.75,1101.00,50,360,410.00
03/28/2005,09:41,1100.75,1101.00,1100.75,1101.00,307,327,634.00
03/28/2005,09:42,1101.00,1101.00,1100.50,1100.50,305,1767,2072.00
03/28/2005,09:43,1100.75,1100.75,1100.25,1100.50,670,1322,1992.00
03/28/2005,09:44,1100.25,1100.50,1099.75,1099.75,157,2265,2422.00
03/28/2005,09:45,1100.00,1100.00,1099.75,1100.00,20,206,226.00
03/28/2005,09:46,1100.00,1100.50,1099.75,1100.25,1481,321,1802.00
03/28/2005,09:47,1100.25,1100.50,1100.00,1100.50,287,33,320.00
03/28/2005,09:48,1100.50,1100.50,1100.25,1100.25,72,21,93.00
03/28/2005,09:49,1100.25,1100.50,1100.00,1100.50,795,524,1319.00
03/28/2005,09:50,1100.50,1101.50,1100.50,1101.25,4288,1052,5340.00
03/28/2005,09:51,1101.25,1101.25,1100.50,1101.00,467,812,1279.00
03/28/2005,09:52,1101.00,1101.00,1100.50,1100.75,414,508,922.00
03/28/2005,09:53,1101.00,1101.00,1100.50,1100.75,1252,356,1608.00
03/28/2005,09:54,1100.75,1101.00,1100.50,1100.50,592,485,1077.00
03/28/2005,09:55,1100.50,1100.75,1100.25,1100.25,503,434,937.00
03/28/2005,09:56,1100.25,1100.50,1100.00,1100.00,267,1080,1347.00
03/28/2005,09:57,1100.25,1100.25,1099.75,1100.25,583,619,1202.00
03/28/2005,09:58,1100.25,1100.50,1100.00,1100.00,117,587,704.00
03/28/2005,09:59,1100.25,1100.50,1100.00,1100.25,156,261,417.00
03/28/2005,10:00,1100.25,1100.25,1099.75,1099.75,221,915,1136.00
03/28/2005,10:01,1099.75,1100.00,1099.50,1099.50,311,916,1227.00
03/28/2005,10:02,1099.75,1100.00,1099.50,1100.00,455,327,782.00
03/28/2005,10:03,1100.00,1100.00,1099.75,1099.75,170,316,486.00
03/28/2005,10:04,1100.00,1100.25,1099.75,1100.00,349,106,455.00
03/28/2005,10:05,1100.00,1100.00,1099.50,1100.00,266,337,603.00
03/28/2005,10:06,1099.75,1100.00,1099.75,1099.75,30,276,306.00
03/28/2005,10:07,1099.50,1099.75,1099.00,1099.25,724,1937,2661.00
03/28/2005,10:08,1099.25,1099.50,1099.00,1099.50,371,57,428.00
03/28/2005,10:09,1099.25,1099.75,1099.25,1099.50,403,205,608.00
03/28/2005,10:10,1099.25,1099.50,1099.00,1099.00,102,491,593.00
03/28/2005,10:11,1099.25,1099.25,1099.00,1099.25,58,176,234.00
03/28/2005,10:12,1099.00,1099.25,1099.00,1099.00,403,402,805.00
03/28/2005,10:13,1099.25,1099.75,1099.00,1099.75,1451,275,1726.00
03/28/2005,10:14,1099.50,1099.75,1099.25,1099.25,32,627,659.00
03/28/2005,10:15,1099.50,1099.50,1099.25,1099.25,35,482,517.00
03/28/2005,10:16,1099.25,1099.75,1099.25,1099.75,360,74,434.00
03/28/2005,10:17,1099.75,1099.75,1099.25,1099.50,371,378,749.00
03/28/2005,10:18,1099.50,1099.50,1099.00,1099.00,27,1203,1230.00
03/28/2005,10:19,1099.00,1099.75,1099.00,1099.75,1609,402,2011.00
03/28/2005,10:20,1099.75,1099.75,1099.50,1099.50,559,37,596.00
03/28/2005,10:21,1099.50,1099.75,1099.00,1099.25,185,502,687.00
03/28/2005,10:22,1099.00,1099.25,1099.00,1099.25,120,40,160.00
03/28/2005,10:23,1099.50,1099.50,1099.25,1099.25,20,19,39.00
03/28/2005,10:24,1099.25,1099.50,1098.75,1099.50,347,768,1115.00
03/28/2005,10:25,1099.50,1099.75,1099.25,1099.50,530,290,820.00
03/28/2005,10:26,1099.75,1099.75,1099.50,1099.75,950,17,967.00
03/28/2005,10:27,1099.75,1099.75,1099.25,1099.25,207,224,431.00
03/28/2005,10:28,1099.50,1100.00,1099.25,1100.00,1486,515,2001.00
03/28/2005,10:29,1100.00,1100.25,1099.50,1099.50,391,787,1178.00
03/28/2005,10:30,1099.50,1099.75,1099.25,1099.50,54,398,452.00
03/28/2005,10:31,1099.50,1100.25,1099.50,1100.25,582,21,603.00
03/28/2005,10:32,1100.25,1100.25,1099.75,1099.75,69,578,647.00
03/28/2005,10:33,1100.00,1100.25,1099.75,1100.00,484,42,526.00
03/28/2005,10:34,1100.00,1100.25,1099.75,1100.00,13,306,319.00
03/28/2005,10:35,1100.00,1100.00,1099.50,1099.75,33,979,1012.00
03/28/2005,10:36,1099.75,1099.75,1099.00,1099.00,95,622,717.00
03/28/2005,10:37,1099.00,1099.25,1098.75,1099.25,1459,769,2228.00
03/28/2005,10:38,1099.25,1099.25,1098.75,1098.75,489,1248,1737.00
03/28/2005,10:39,1098.75,1099.00,1098.50,1098.75,367,625,992.00
03/28/2005,10:40,1098.75,1099.25,1098.75,1099.00,257,417,674.00
03/28/2005,10:41,1099.00,1099.00,1098.50,1098.50,574,1075,1649.00
03/28/2005,10:42,1098.75,1099.00,1098.50,1098.75,598,142,740.00
03/28/2005,10:43,1099.00,1099.00,1098.75,1099.00,40,50,90.00
03/28/2005,10:44,1098.75,1098.75,1098.25,1098.25,143,2305,2448.00
03/28/2005,10:45,1098.50,1098.50,1098.25,1098.25,988,686,1674.00
03/28/2005,10:46,1098.50,1098.50,1097.75,1098.25,801,1852,2653.00
03/28/2005,10:47,1098.25,1098.75,1098.25,1098.50,476,167,643.00
03/28/2005,10:48,1098.50,1098.75,1098.25,1098.50,256,365,621.00
03/28/2005,10:49,1098.50,1098.50,1098.00,1098.25,60,779,839.00
03/28/2005,10:50,1098.00,1098.50,1098.00,1098.50,929,591,1520.00
03/28/2005,10:51,1098.50,1098.50,1097.50,1098.00,954,3024,3978.00
03/28/2005,10:52,1098.00,1098.25,1098.00,1098.25,646,21,667.00
03/28/2005,10:53,1098.25,1098.25,1097.75,1097.75,22,404,426.00
03/28/2005,10:54,1097.75,1098.00,1097.75,1098.00,65,245,310.00
03/28/2005,10:55,1097.75,1098.00,1097.50,1097.75,415,399,814.00
03/28/2005,10:56,1098.00,1098.25,1097.75,1098.00,935,413,1348.00
03/28/2005,10:57,1098.00,1098.75,1097.50,1098.50,1432,973,2405.00
03/28/2005,10:58,1098.50,1098.75,1098.25,1098.75,692,89,781.00
03/28/2005,10:59,1098.75,1098.75,1098.25,1098.50,92,362,454.00
03/28/2005,11:00,1098.50,1098.50,1098.00,1098.00,100,402,502.00
03/28/2005,11:01,1098.25,1098.25,1097.75,1098.00,267,804,1071.00
03/28/2005,11:02,1098.00,1098.25,1097.75,1098.25,449,407,856.00
03/28/2005,11:03,1098.25,1098.25,1097.50,1097.50,186,596,782.00
03/28/2005,11:04,1097.75,1098.25,1097.50,1098.25,720,19,739.00
03/28/2005,11:05,1098.25,1098.25,1098.00,1098.00,55,59,114.00
03/28/2005,11:06,1098.25,1098.25,1097.00,1097.00,298,2199,2497.00
03/28/2005,11:07,1097.00,1098.00,1096.75,1097.75,2143,2424,4567.00
03/28/2005,11:08,1097.75,1097.75,1097.25,1097.25,112,477,589.00
03/28/2005,11:09,1097.25,1097.50,1097.00,1097.25,235,278,513.00
03/28/2005,11:10,1097.25,1097.50,1097.00,1097.25,208,71,279.00
03/28/2005,11:11,1097.50,1097.50,1097.00,1097.50,270,62,332.00
03/28/2005,11:12,1097.50,1097.50,1096.25,1096.50,214,2854,3068.00
03/28/2005,11:13,1096.50,1097.25,1096.50,1097.25,2165,1318,3483.00
03/28/2005,11:14,1097.00,1097.25,1096.75,1097.25,452,237,689.00
03/28/2005,11:15,1097.00,1097.75,1097.00,1097.50,1233,52,1285.00
03/28/2005,11:16,1097.50,1098.00,1097.50,1097.75,987,133,1120.00
03/28/2005,11:17,1097.75,1097.75,1097.50,1097.75,28,32,60.00
03/28/2005,11:18,1097.75,1097.75,1097.50,1097.50,177,375,552.00
03/28/2005,11:19,1097.50,1097.75,1097.25,1097.25,10,273,283.00
03/28/2005,11:20,1097.25,1097.50,1097.25,1097.25,78,144,222.00
03/28/2005,11:21,1097.50,1097.50,1097.25,1097.25,29,26,55.00
03/28/2005,11:22,1097.25,1097.50,1097.25,1097.25,19,108,127.00
03/28/2005,11:23,1097.50,1097.50,1097.00,1097.25,124,289,413.00
03/28/2005,11:24,1097.25,1097.75,1097.00,1097.50,410,96,506.00
03/28/2005,11:25,1097.50,1097.50,1097.25,1097.50,211,7,218.00
03/28/2005,11:26,1097.50,1097.50,1097.25,1097.50,310,5,315.00
03/28/2005,11:27,1097.50,1098.25,1097.50,1098.00,1239,117,1356.00
03/28/2005,11:28,1098.00,1098.50,1097.75,1098.25,1051,38,1089.00
03/28/2005,11:29,1098.50,1098.50,1098.00,1098.00,103,446,549.00
03/28/2005,11:30,1098.25,1098.75,1098.00,1098.75,1191,260,1451.00
03/28/2005,11:31,1098.50,1099.00,1098.00,1099.00,1123,638,1761.00
03/28/2005,11:32,1099.00,1099.00,1098.50,1098.75,122,487,609.00
03/28/2005,11:33,1099.00,1099.00,1098.50,1099.00,1498,155,1653.00
03/28/2005,11:34,1099.00,1099.00,1098.75,1098.75,125,77,202.00
03/28/2005,11:35,1098.75,1099.00,1098.25,1098.50,87,565,652.00
03/28/2005,11:36,1098.50,1098.75,1098.50,1098.50,29,34,63.00
03/28/2005,11:37,1098.75,1098.75,1098.25,1098.50,14,267,281.00
03/28/2005,11:38,1098.50,1098.50,1098.25,1098.50,39,53,92.00
03/28/2005,11:39,1098.50,1098.50,1098.25,1098.50,12,1,13.00
03/28/2005,11:40,1098.25,1098.50,1098.25,1098.50,265,57,322.00
03/28/2005,11:41,1098.50,1098.75,1098.25,1098.50,157,143,300.00
03/28/2005,11:42,1098.25,1098.50,1098.25,1098.25,47,116,163.00
03/28/2005,11:43,1098.50,1098.50,1098.00,1098.50,111,129,240.00
03/28/2005,11:44,1098.50,1098.75,1098.25,1098.75,160,138,298.00
03/28/2005,11:45,1098.75,1098.75,1098.25,1098.50,41,127,168.00
03/28/2005,11:46,1098.50,1098.50,1098.25,1098.50,82,15,97.00
03/28/2005,11:47,1098.50,1098.75,1098.25,1098.50,72,85,157.00
03/28/2005,11:48,1098.50,1098.50,1098.25,1098.50,31,44,75.00
03/28/2005,11:49,1098.50,1098.50,1098.25,1098.50,132,7,139.00
03/28/2005,11:50,1098.25,1098.50,1098.00,1098.25,21,229,250.00
03/28/2005,11:51,1098.25,1098.25,1097.75,1097.75,76,280,356.00
03/28/2005,11:52,1097.75,1098.00,1097.50,1097.75,7,213,220.00
03/28/2005,11:53,1097.75,1098.00,1097.50,1098.00,175,58,233.00
03/28/2005,11:54,1098.00,1098.00,1097.75,1097.75,1,10,11.00
03/28/2005,11:55,1097.75,1098.25,1097.75,1098.00,202,69,271.00
03/28/2005,11:56,1098.00,1098.00,1097.75,1097.75,2,128,130.00
03/28/2005,11:57,1097.75,1098.00,1097.75,1097.75,63,65,128.00
03/28/2005,11:58,1098.00,1098.00,1097.50,1097.75,146,223,369.00
03/28/2005,11:59,1097.50,1098.00,1097.50,1097.75,812,22,834.00
03/28/2005,12:00,1097.75,1098.50,1097.75,1098.25,614,180,794.00
03/28/2005,12:01,1098.50,1099.00,1098.25,1098.75,730,253,983.00
03/28/2005,12:02,1098.75,1099.00,1098.50,1098.75,156,346,502.00
03/28/2005,12:03,1098.75,1098.75,1098.25,1098.50,22,92,114.00
03/28/2005,12:04,1098.50,1098.50,1098.00,1098.25,27,390,417.00
03/28/2005,12:05,1098.25,1098.50,1098.25,1098.25,15,2,17.00
03/28/2005,12:06,1098.25,1098.50,1098.25,1098.50,3,11,14.00
03/28/2005,12:07,1098.50,1098.50,1098.25,1098.25,6,6,12.00
03/28/2005,12:08,1098.50,1098.50,1098.25,1098.50,41,34,75.00
03/28/2005,12:09,1098.50,1098.75,1098.25,1098.50,146,18,164.00
03/28/2005,12:10,1098.50,1098.75,1098.50,1098.75,30,124,154.00
03/28/2005,12:11,1098.75,1100.00,1098.50,1100.00,2985,256,3241.00
03/28/2005,12:12,1100.00,1100.00,1099.00,1099.25,161,975,1136.00
03/28/2005,12:13,1099.25,1099.50,1099.00,1099.00,202,108,310.00
03/28/2005,12:14,1099.00,1099.25,1099.00,1099.25,275,144,419.00
03/28/2005,12:15,1099.25,1099.50,1099.00,1099.00,181,45,226.00
03/28/2005,12:16,1099.25,1099.25,1099.00,1099.00,4,283,287.00
03/28/2005,12:17,1099.00,1099.00,1098.75,1098.75,126,63,189.00
03/28/2005,12:18,1098.75,1098.75,1098.25,1098.25,52,705,757.00
03/28/2005,12:19,1098.50,1098.50,1098.25,1098.50,18,43,61.00
03/28/2005,12:20,1098.50,1099.00,1098.50,1098.75,439,182,621.00
03/28/2005,12:21,1099.00,1099.25,1098.25,1098.50,236,493,729.00
03/28/2005,12:22,1098.50,1098.50,1098.25,1098.50,234,85,319.00
03/28/2005,12:23,1098.25,1098.50,1098.25,1098.25,82,19,101.00
03/28/2005,12:24,1098.50,1098.50,1098.25,1098.25,13,16,29.00
03/28/2005,12:25,1098.50,1099.00,1098.25,1098.75,378,124,502.00
03/28/2005,12:26,1099.00,1099.00,1098.75,1099.00,335,22,357.00
03/28/2005,12:27,1099.00,1099.25,1098.75,1099.00,188,141,329.00
03/28/2005,12:28,1099.00,1099.25,1099.00,1099.25,162,60,222.00
03/28/2005,12:29,1099.25,1099.25,1099.00,1099.00,22,68,90.00
03/28/2005,12:30,1099.25,1099.25,1098.50,1098.75,143,335,478.00
03/28/2005,12:31,1098.50,1099.25,1098.50,1099.25,267,49,316.00
03/28/2005,12:32,1099.25,1099.75,1099.00,1099.50,861,531,1392.00
03/28/2005,12:33,1099.50,1099.50,1099.00,1099.25,268,167,435.00
03/28/2005,12:34,1099.50,1099.50,1099.00,1099.00,55,266,321.00
03/28/2005,12:35,1099.00,1099.25,1098.75,1098.75,127,152,279.00
03/28/2005,12:36,1098.75,1099.00,1098.75,1099.00,149,9,158.00
03/28/2005,12:37,1099.25,1099.50,1099.00,1099.25,251,20,271.00
03/28/2005,12:38,1099.00,1099.75,1099.00,1099.75,1030,47,1077.00
03/28/2005,12:39,1099.75,1100.00,1099.25,1099.50,469,437,906.00
03/28/2005,12:40,1099.25,1099.50,1098.75,1099.25,893,608,1501.00
03/28/2005,12:41,1099.50,1100.00,1099.25,1099.75,863,216,1079.00
03/28/2005,12:42,1099.75,1100.00,1099.50,1099.50,40,164,204.00
03/28/2005,12:43,1099.50,1099.75,1099.50,1099.50,3,87,90.00
03/28/2005,12:44,1099.75,1100.00,1099.50,1099.75,295,194,489.00
03/28/2005,12:45,1099.75,1100.00,1099.50,1099.50,219,140,359.00
03/28/2005,12:46,1099.50,1100.25,1099.50,1100.00,1745,135,1880.00
03/28/2005,12:47,1100.25,1100.25,1099.75,1099.75,189,401,590.00
03/28/2005,12:48,1099.75,1100.00,1099.50,1099.50,11,449,460.00
03/28/2005,12:49,1099.75,1100.00,1099.50,1099.75,128,11,139.00
03/28/2005,12:50,1100.00,1100.25,1099.75,1100.00,540,183,723.00
03/28/2005,12:51,1100.25,1100.25,1099.75,1100.00,71,347,418.00
03/28/2005,12:52,1100.25,1100.50,1099.75,1099.75,1243,855,2098.00
03/28/2005,12:53,1099.75,1100.25,1099.75,1100.25,345,10,355.00
03/28/2005,12:54,1100.00,1100.25,1099.75,1100.00,43,560,603.00
03/28/2005,12:55,1100.00,1100.00,1099.75,1099.75,62,29,91.00
03/28/2005,12:56,1100.00,1100.00,1099.50,1100.00,409,678,1087.00
03/28/2005,12:57,1099.75,1100.00,1099.25,1100.00,469,601,1070.00
03/28/2005,12:58,1100.00,1100.00,1099.50,1099.50,186,388,574.00
03/28/2005,12:59,1099.50,1099.75,1099.25,1099.50,193,250,443.00
03/28/2005,13:00,1099.50,1099.75,1099.25,1099.25,454,398,852.00
03/28/2005,13:01,1099.25,1099.50,1098.75,1099.00,449,1014,1463.00
03/28/2005,13:02,1099.00,1099.25,1098.75,1099.00,138,297,435.00
03/28/2005,13:03,1099.00,1099.25,1098.25,1098.25,414,1691,2105.00
03/28/2005,13:04,1098.25,1098.75,1098.00,1098.50,545,554,1099.00
03/28/2005,13:05,1098.25,1098.75,1098.25,1098.50,149,322,471.00
03/28/2005,13:06,1098.25,1098.50,1098.00,1098.25,396,460,856.00
03/28/2005,13:07,1098.25,1098.50,1098.00,1098.50,364,77,441.00
03/28/2005,13:08,1098.25,1098.75,1098.25,1098.75,342,223,565.00
03/28/2005,13:09,1098.75,1098.75,1098.25,1098.50,392,291,683.00
03/28/2005,13:10,1098.50,1098.75,1098.50,1098.75,443,96,539.00
03/28/2005,13:11,1098.75,1098.75,1098.25,1098.50,54,585,639.00
03/28/2005,13:12,1098.75,1098.75,1098.25,1098.75,104,130,234.00
03/28/2005,13:13,1098.50,1098.75,1098.50,1098.75,40,64,104.00
03/28/2005,13:14,1098.75,1098.75,1098.50,1098.50,74,542,616.00
03/28/2005,13:15,1098.50,1098.75,1098.25,1098.50,71,522,593.00
03/28/2005,13:16,1098.50,1098.75,1098.00,1098.25,435,650,1085.00
03/28/2005,13:17,1098.25,1098.50,1098.25,1098.50,468,353,821.00
03/28/2005,13:18,1098.75,1099.25,1098.50,1099.00,934,330,1264.00
03/28/2005,13:19,1098.75,1099.00,1098.75,1099.00,123,137,260.00
03/28/2005,13:20,1098.75,1099.00,1098.00,1098.25,336,1972,2308.00
03/28/2005,13:21,1098.25,1098.25,1097.25,1097.50,962,2395,3357.00
03/28/2005,13:22,1097.50,1098.00,1097.50,1097.75,458,1367,1825.00
03/28/2005,13:23,1097.75,1098.00,1097.50,1098.00,575,325,900.00
03/28/2005,13:24,1097.75,1098.00,1097.50,1097.50,14,549,563.00
03/28/2005,13:25,1097.75,1098.25,1097.50,1098.00,751,353,1104.00
03/28/2005,13:26,1098.00,1098.25,1097.50,1097.75,221,611,832.00
03/28/2005,13:27,1098.00,1099.25,1097.75,1099.00,3715,593,4308.00
03/28/2005,13:28,1098.75,1099.00,1098.50,1098.75,186,529,715.00
03/28/2005,13:29,1099.00,1099.75,1098.75,1099.50,1573,438,2011.00
03/28/2005,13:30,1099.75,1099.75,1099.00,1099.75,1343,640,1983.00
03/28/2005,13:31,1099.75,1100.00,1099.50,1099.50,784,305,1089.00
03/28/2005,13:32,1099.75,1100.00,1099.50,1099.50,187,340,527.00
03/28/2005,13:33,1099.50,1099.75,1099.25,1099.50,364,336,700.00
03/28/2005,13:34,1099.50,1100.00,1099.50,1099.75,635,222,857.00
03/28/2005,13:35,1099.75,1099.75,1099.50,1099.50,14,14,28.00
03/28/2005,13:36,1099.50,1099.75,1099.50,1099.75,303,215,518.00
03/28/2005,13:37,1099.75,1099.75,1099.50,1099.50,167,64,231.00
03/28/2005,13:38,1099.50,1099.75,1099.00,1099.25,17,1210,1227.00
03/28/2005,13:39,1099.25,1099.50,1099.00,1099.25,240,13,253.00
03/28/2005,13:40,1099.50,1099.50,1099.25,1099.25,23,41,64.00
03/28/2005,13:41,1099.25,1099.50,1099.25,1099.50,1091,17,1108.00
03/28/2005,13:42,1099.50,1099.50,1099.25,1099.50,304,161,465.00
03/28/2005,13:43,1099.50,1101.00,1099.50,1100.75,3872,2686,6558.00
03/28/2005,13:44,1101.00,1101.00,1100.50,1100.50,496,1174,1670.00
03/28/2005,13:45,1100.75,1100.75,1100.25,1100.75,436,736,1172.00
03/28/2005,13:46,1100.75,1101.50,1100.50,1100.75,3410,515,3925.00
03/28/2005,13:47,1101.00,1101.75,1100.75,1101.25,4684,1527,6211.00
03/28/2005,13:48,1101.25,1101.50,1100.75,1101.00,444,1173,1617.00
03/28/2005,13:49,1100.75,1101.25,1100.75,1101.00,471,553,1024.00
03/28/2005,13:50,1101.00,1101.25,1101.00,1101.25,873,156,1029.00
03/28/2005,13:51,1101.25,1101.25,1100.75,1100.75,116,250,366.00
03/28/2005,13:52,1101.00,1101.25,1100.75,1101.25,562,79,641.00
03/28/2005,13:53,1101.25,1101.25,1101.00,1101.25,743,21,764.00
03/28/2005,13:54,1101.00,1101.25,1101.00,1101.25,291,30,321.00
03/28/2005,13:55,1101.00,1101.75,1101.00,1101.75,1321,415,1736.00
03/28/2005,13:56,1101.75,1101.75,1101.00,1101.25,828,382,1210.00
03/28/2005,13:57,1101.50,1101.75,1101.00,1101.25,1098,539,1637.00
03/28/2005,13:58,1101.25,1102.00,1101.25,1101.75,2072,633,2705.00
03/28/2005,13:59,1101.75,1101.75,1101.50,1101.50,155,142,297.00
03/28/2005,14:00,1101.75,1102.00,1100.75,1100.75,2217,3248,5465.00
03/28/2005,14:01,1100.75,1101.00,1100.75,1101.00,353,248,601.00
03/28/2005,14:02,1101.00,1101.00,1100.75,1101.00,889,12,901.00
03/28/2005,14:03,1101.00,1101.00,1100.75,1101.00,523,15,538.00
03/28/2005,14:04,1101.00,1101.25,1100.75,1101.25,738,82,820.00
03/28/2005,14:05,1101.25,1101.50,1101.00,1101.25,364,175,539.00
03/28/2005,14:06,1101.00,1101.75,1101.00,1101.00,521,1424,1945.00
03/28/2005,14:07,1101.00,1101.25,1100.50,1101.00,489,745,1234.00
03/28/2005,14:08,1100.75,1101.00,1100.25,1100.25,75,1225,1300.00
03/28/2005,14:09,1100.50,1100.75,1100.25,1100.75,434,319,753.00
03/28/2005,14:10,1100.50,1100.75,1100.25,1100.25,213,298,511.00
03/28/2005,14:11,1100.50,1100.50,1099.50,1100.00,725,2219,2944.00
03/28/2005,14:12,1100.00,1100.25,1099.75,1100.00,255,280,535.00
03/28/2005,14:13,1099.75,1100.75,1099.75,1100.50,1186,453,1639.00
03/28/2005,14:14,1100.50,1100.50,1100.00,1100.50,302,523,825.00
03/28/2005,14:15,1100.50,1100.50,1100.00,1100.25,97,130,227.00
03/28/2005,14:16,1100.50,1100.75,1100.25,1100.75,316,115,431.00
03/28/2005,14:17,1100.75,1100.75,1100.25,1100.25,126,42,168.00
03/28/2005,14:18,1100.50,1100.50,1100.00,1100.25,163,167,330.00
03/28/2005,14:19,1100.25,1100.75,1100.00,1100.50,818,223,1041.00
03/28/2005,14:20,1100.50,1100.75,1100.25,1100.50,158,257,415.00
03/28/2005,14:21,1100.50,1101.00,1100.50,1100.75,997,456,1453.00
03/28/2005,14:22,1100.75,1100.75,1099.75,1099.75,877,1464,2341.00
03/28/2005,14:23,1100.00,1100.00,1099.50,1099.75,734,1542,2276.00
03/28/2005,14:24,1099.75,1100.00,1099.25,1099.50,630,1207,1837.00
03/28/2005,14:25,1099.50,1100.00,1099.50,1100.00,472,157,629.00
03/28/2005,14:26,1099.75,1100.00,1099.50,1099.75,113,206,319.00
03/28/2005,14:27,1099.75,1100.00,1099.75,1100.00,42,12,54.00
03/28/2005,14:28,1100.00,1100.00,1099.25,1099.25,159,506,665.00
03/28/2005,14:29,1099.25,1099.25,1098.75,1099.00,591,2661,3252.00
03/28/2005,14:30,1099.00,1099.50,1099.00,1099.25,392,300,692.00
03/28/2005,14:31,1099.25,1099.50,1098.50,1098.50,309,3089,3398.00
03/28/2005,14:32,1098.50,1099.00,1098.25,1098.75,833,1598,2431.00
03/28/2005,14:33,1099.00,1099.00,1098.50,1099.00,222,385,607.00
03/28/2005,14:34,1099.00,1099.00,1098.50,1098.50,145,950,1095.00
03/28/2005,14:35,1098.50,1099.00,1098.25,1098.50,1047,704,1751.00
03/28/2005,14:36,1098.50,1098.75,1098.25,1098.50,165,848,1013.00
03/28/2005,14:37,1098.50,1099.00,1098.50,1099.00,450,101,551.00
03/28/2005,14:38,1099.00,1099.00,1098.75,1099.00,64,119,183.00
03/28/2005,14:39,1098.75,1099.25,1098.75,1099.25,1404,67,1471.00
03/28/2005,14:40,1099.25,1099.50,1099.00,1099.00,690,293,983.00
03/28/2005,14:41,1099.25,1099.25,1098.25,1098.50,540,1904,2444.00
03/28/2005,14:42,1098.50,1098.75,1097.75,1097.75,199,1832,2031.00
03/28/2005,14:43,1097.75,1098.25,1097.50,1098.25,3064,2660,5724.00
03/28/2005,14:44,1098.25,1098.25,1097.75,1098.25,808,361,1169.00
03/28/2005,14:45,1098.25,1098.50,1097.75,1098.25,705,1068,1773.00
03/28/2005,14:46,1098.25,1098.25,1097.50,1098.25,910,1584,2494.00
03/28/2005,14:47,1098.25,1098.75,1098.00,1098.50,1097,1121,2218.00
03/28/2005,14:48,1098.25,1098.50,1098.00,1098.50,467,503,970.00
03/28/2005,14:49,1098.25,1098.50,1098.00,1098.25,659,322,981.00
03/28/2005,14:50,1098.00,1098.50,1098.00,1098.25,360,20,380.00
03/28/2005,14:51,1098.50,1098.50,1098.00,1098.50,759,582,1341.00
03/28/2005,14:52,1098.50,1098.50,1097.75,1097.75,61,1126,1187.00
03/28/2005,14:53,1098.00,1098.00,1097.00,1097.25,794,3934,4728.00
03/28/2005,14:54,1097.25,1097.50,1096.25,1097.25,1890,4789,6679.00
03/28/2005,14:55,1097.00,1097.25,1096.25,1096.75,1277,1630,2907.00
03/28/2005,14:56,1096.75,1097.00,1096.50,1096.75,757,412,1169.00
03/28/2005,14:57,1096.75,1097.00,1096.25,1096.50,1462,1456,2918.00
03/28/2005,14:58,1096.50,1096.75,1096.00,1096.50,1028,1493,2521.00
03/28/2005,14:59,1096.50,1096.75,1096.25,1096.50,763,1064,1827.00
03/28/2005,15:00,1096.50,1096.75,1096.00,1096.50,3279,1847,5126.00
03/28/2005,15:01,1096.75,1097.25,1096.50,1097.00,2660,2970,5630.00
03/28/2005,15:02,1097.00,1097.25,1096.50,1096.75,472,2296,2768.00
03/28/2005,15:03,1096.75,1096.75,1096.50,1096.75,1045,205,1250.00
03/28/2005,15:04,1096.50,1096.75,1096.00,1096.25,1016,1701,2717.00
03/28/2005,15:05,1096.25,1096.50,1096.00,1096.00,1530,1140,2670.00
03/28/2005,15:06,1096.00,1096.25,1095.75,1096.25,518,2008,2526.00
03/28/2005,15:07,1096.25,1096.50,1096.00,1096.25,959,609,1568.00
03/28/2005,15:08,1096.00,1096.25,1096.00,1096.25,267,186,453.00
03/28/2005,15:09,1096.00,1096.25,1096.00,1096.25,68,60,128.00
03/28/2005,15:10,1096.25,1096.50,1096.00,1096.50,635,409,1044.00
03/28/2005,15:11,1096.25,1096.50,1096.25,1096.25,27,594,621.00
03/28/2005,15:12,1096.25,1096.50,1096.00,1096.00,210,1440,1650.00
03/28/2005,15:13,1096.25,1096.25,1096.00,1096.00,120,200,320.00
03/28/2005,15:14,1096.00,1096.25,1095.75,1096.00,647,1995,2642.00
03/28/2005,15:15,1095.75,1096.00,1095.50,1096.00,2733,2670,5403.00
03/28/2005,15:16,1095.75,1095.75,1095.75,1095.75,0,5,5.00
03/28/2005,15:31,1096.25,1096.25,1096.00,1096.25,36,66,102.00
03/28/2005,15:32,1096.00,1096.25,1096.00,1096.25,248,88,336.00
03/28/2005,15:33,1096.25,1096.25,1096.25,1096.25,74,0,74.00
03/28/2005,15:34,1096.50,1096.50,1096.25,1096.25,100,13,113.00
03/28/2005,15:35,1096.50,1096.50,1096.25,1096.25,25,25,50.00
03/28/2005,15:36,1096.25,1096.50,1096.00,1096.25,32,183,215.00
03/28/2005,15:37,1096.25,1096.50,1096.25,1096.25,3,63,66.00
03/28/2005,15:38,1096.25,1096.25,1096.00,1096.25,17,19,36.00
03/28/2005,15:39,1096.25,1096.25,1096.00,1096.00,14,2,16.00
03/28/2005,15:41,1096.00,1096.00,1096.00,1096.00,0,138,138.00
03/28/2005,15:42,1096.00,1096.00,1095.75,1095.75,0,4,4.00
03/28/2005,15:43,1095.75,1096.00,1095.75,1096.00,3,28,31.00
03/28/2005,15:44,1096.00,1096.00,1096.00,1096.00,2,0,2.00
03/28/2005,15:45,1096.00,1096.00,1096.00,1096.00,9,0,9.00
03/28/2005,15:46,1095.75,1096.00,1095.75,1096.00,16,1,17.00
03/28/2005,15:47,1095.75,1096.25,1095.75,1096.25,401,1,402.00
03/28/2005,15:48,1096.25,1096.50,1096.25,1096.50,6,28,34.00
03/28/2005,15:49,1096.25,1096.25,1096.25,1096.25,0,8,8.00
03/28/2005,15:50,1096.25,1096.50,1096.00,1096.50,2,52,54.00
03/28/2005,15:51,1096.25,1096.50,1096.25,1096.50,2,1,3.00
03/28/2005,15:53,1096.50,1096.50,1096.25,1096.25,1,12,13.00
03/28/2005,15:54,1096.25,1096.25,1096.25,1096.25,0,5,5.00
03/28/2005,15:55,1096.25,1096.25,1096.25,1096.25,0,3,3.00
03/28/2005,15:56,1096.25,1096.25,1096.25,1096.25,0,2,2.00
03/28/2005,15:57,1096.25,1096.25,1096.25,1096.25,0,50,50.00
03/28/2005,15:58,1096.25,1096.25,1096.25,1096.25,0,1,1.00
03/28/2005,15:59,1096.25,1096.25,1096.00,1096.25,1,3,4.00
03/28/2005,16:00,1096.00,1096.25,1096.00,1096.25,20,18,38.00
03/28/2005,17:01,1096.00,1096.25,1096.00,1096.25,8,1,9.00
03/28/2005,17:02,1096.25,1096.25,1096.25,1096.25,4,0,4.00
03/28/2005,17:03,1096.00,1096.25,1096.00,1096.25,14,2,16.00
03/28/2005,17:04,1096.25,1096.50,1096.25,1096.50,11,0,11.00
03/28/2005,17:05,1096.25,1096.25,1096.25,1096.25,0,10,10.00
03/28/2005,17:06,1096.25,1096.25,1096.00,1096.00,0,40,40.00
03/28/2005,17:07,1096.00,1096.00,1096.00,1096.00,0,10,10.00
03/28/2005,17:10,1096.00,1096.00,1096.00,1096.00,0,54,54.00
03/28/2005,17:11,1096.00,1096.00,1096.00,1096.00,0,8,8.00
03/28/2005,17:13,1096.00,1096.00,1096.00,1096.00,0,3,3.00
03/28/2005,17:15,1096.00,1096.00,1096.00,1096.00,0,1,1.00
03/28/2005,17:16,1096.25,1096.25,1096.25,1096.25,3,0,3.00
03/28/2005,17:17,1096.25,1096.25,1096.25,1096.25,11,0,11.00
03/28/2005,17:20,1096.00,1096.00,1096.00,1096.00,0,50,50.00
03/28/2005,17:21,1096.00,1096.00,1096.00,1096.00,0,3,3.00
03/28/2005,17:23,1096.00,1096.00,1096.00,1096.00,0,1,1.00
03/28/2005,17:24,1096.25,1096.25,1096.25,1096.25,2,0,2.00
03/28/2005,17:26,1096.25,1096.25,1096.25,1096.25,6,0,6.00
03/28/2005,17:29,1096.25,1096.25,1096.25,1096.25,8,0,8.00
03/28/2005,17:31,1096.25,1096.25,1096.25,1096.25,30,0,30.00
03/28/2005,17:32,1096.25,1096.25,1096.25,1096.25,2,0,2.00
03/28/2005,17:33,1096.25,1096.25,1096.25,1096.25,6,0,6.00
03/28/2005,17:35,1096.00,1096.00,1096.00,1096.00,0,37,37.00
03/28/2005,17:36,1096.00,1096.00,1095.75,1095.75,0,2,2.00
03/28/2005,17:37,1095.75,1095.75,1095.75,1095.75,0,1,1.00
03/28/2005,17:38,1096.00,1096.25,1096.00,1096.00,10,3,13.00
03/28/2005,17:39,1096.25,1096.25,1096.25,1096.25,1,0,1.00
03/28/2005,17:43,1096.25,1096.25,1096.25,1096.25,1,0,1.00
03/28/2005,17:44,1096.00,1096.00,1096.00,1096.00,0,6,6.00
03/28/2005,17:45,1096.00,1096.00,1096.00,1096.00,0,3,3.00
03/28/2005,17:50,1096.25,1096.25,1096.25,1096.25,1,0,1.00
03/28/2005,17:52,1096.25,1096.25,1096.25,1096.25,1,0,1.00
03/28/2005,17:53,1096.00,1096.00,1096.00,1096.00,0,1,1.00
03/28/2005,17:54,1096.25,1096.25,1096.25,1096.25,1,0,1.00
03/28/2005,17:57,1096.25,1096.25,1096.25,1096.25,2,0,2.00
03/28/2005,18:00,1096.25,1096.25,1096.25,1096.25,2,0,2.00
03/28/2005,18:01,1096.25,1096.25,1096.25,1096.25,2,0,2.00
03/28/2005,18:02,1096.25,1096.25,1096.25,1096.25,1,0,1.00
03/28/2005,18:05,1096.00,1096.00,1096.00,1096.00,0,59,59.00
03/28/2005,18:06,1096.00,1096.00,1096.00,1096.00,0,8,8.00
03/28/2005,18:07,1096.00,1096.00,1096.00,1096.00,0,1,1.00
03/28/2005,18:08,1095.75,1095.75,1095.75,1095.75,0,100,100.00
03/28/2005,18:09,1095.75,1095.75,1095.75,1095.75,0,1,1.00
03/28/2005,18:12,1095.75,1095.75,1095.75,1095.75,0,1,1.00
03/28/2005,18:15,1096.00,1096.00,1096.00,1096.00,18,0,18.00
03/28/2005,18:18,1096.00,1096.00,1096.00,1096.00,2,0,2.00
03/28/2005,18:19,1096.00,1096.00,1096.00,1096.00,2,0,2.00
03/28/2005,18:20,1096.00,1096.00,1096.00,1096.00,1,0,1.00
03/28/2005,18:25,1096.00,1096.00,1096.00,1096.00,6,0,6.00
03/28/2005,18:26,1096.00,1096.00,1096.00,1096.00,1,0,1.00
03/28/2005,18:30,1096.00,1096.00,1096.00,1096.00,1,0,1.00
03/28/2005,18:31,1095.75,1095.75,1095.75,1095.75,0,1,1.00
03/28/2005,18:33,1095.75,1095.75,1095.75,1095.75,0,1,1.00
03/28/2005,18:38,1096.00,1096.00,1096.00,1096.00,1,0,1.00
03/28/2005,18:40,1096.25,1096.25,1096.25,1096.25,2,0,2.00
03/28/2005,18:42,1096.25,1096.25,1096.25,1096.25,1,0,1.00
03/28/2005,18:43,1096.25,1096.25,1096.00,1096.00,4,2,6.00
03/28/2005,18:44,1096.00,1096.00,1096.00,1096.00,0,4,4.00
03/28/2005,18:48,1096.25,1096.25,1096.25,1096.25,1,0,1.00
03/28/2005,18:51,1096.00,1096.00,1096.00,1096.00,0,10,10.00
03/28/2005,18:54,1096.00,1096.00,1096.00,1096.00,0,2,2.00
03/28/2005,18:58,1096.00,1096.00,1096.00,1096.00,0,1,1.00
03/28/2005,19:01,1096.00,1096.00,1096.00,1096.00,0,1,1.00
03/28/2005,19:07,1095.75,1095.75,1095.75,1095.75,0,1,1.00
03/28/2005,19:08,1095.75,1096.00,1095.75,1096.00,7,5,12.00
03/28/2005,19:09,1096.00,1096.00,1096.00,1096.00,2,0,2.00
03/28/2005,19:13,1096.00,1096.00,1096.00,1096.00,2,0,2.00
03/28/2005,19:16,1096.00,1096.00,1096.00,1096.00,4,0,4.00
03/28/2005,19:17,1096.00,1096.00,1096.00,1096.00,20,0,20.00
03/28/2005,19:18,1096.00,1096.00,1096.00,1096.00,1,0,1.00
03/28/2005,19:20,1096.00,1096.00,1096.00,1096.00,1,0,1.00
03/28/2005,19:22,1096.00,1096.00,1096.00,1096.00,1,0,1.00
03/28/2005,19:23,1095.75,1095.75,1095.75,1095.75,0,15,15.00
03/28/2005,19:24,1096.00,1096.00,1096.00,1096.00,1,0,1.00
03/28/2005,19:25,1096.00,1096.00,1096.00,1096.00,2,0,2.00
03/28/2005,19:30,1095.75,1096.00,1095.75,1096.00,1,1,2.00
03/28/2005,19:31,1095.75,1095.75,1095.75,1095.75,0,1,1.00
03/28/2005,19:33,1095.75,1095.75,1095.75,1095.75,0,2,2.00
03/28/2005,19:46,1095.75,1095.75,1095.75,1095.75,0,10,10.00
03/28/2005,19:47,1095.75,1095.75,1095.75,1095.75,0,2,2.00
03/28/2005,19:48,1095.75,1095.75,1095.75,1095.75,0,18,18.00
03/28/2005,19:49,1095.75,1095.75,1095.50,1095.50,0,14,14.00
03/28/2005,19:50,1095.50,1095.50,1095.50,1095.50,0,1,1.00
03/28/2005,19:51,1095.75,1095.75,1095.50,1095.50,2,2,4.00
03/28/2005,19:52,1095.50,1095.75,1095.50,1095.75,2,4,6.00
03/28/2005,19:53,1095.50,1095.50,1095.50,1095.50,0,4,4.00
03/28/2005,19:55,1095.50,1095.50,1095.50,1095.50,0,1,1.00
03/28/2005,19:56,1095.50,1095.50,1095.50,1095.50,0,1,1.00
03/28/2005,19:57,1095.75,1095.75,1095.50,1095.50,2,2,4.00
03/28/2005,19:59,1095.50,1095.50,1095.50,1095.50,0,2,2.00
03/28/2005,20:00,1095.50,1095.50,1095.50,1095.50,0,35,35.00
03/28/2005,20:01,1095.75,1095.75,1095.50,1095.50,1,63,64.00
03/28/2005,20:02,1095.50,1095.50,1095.50,1095.50,0,3,3.00
03/28/2005,20:04,1095.50,1095.50,1095.50,1095.50,0,1,1.00
03/28/2005,20:05,1095.50,1095.50,1095.50,1095.50,0,5,5.00
03/28/2005,20:06,1095.50,1095.50,1095.50,1095.50,0,5,5.00
03/28/2005,20:07,1095.50,1095.50,1095.50,1095.50,0,1,1.00
03/28/2005,20:08,1095.25,1095.25,1095.25,1095.25,0,18,18.00
03/28/2005,20:10,1095.50,1095.50,1095.50,1095.50,9,0,9.00
03/28/2005,20:11,1095.50,1095.50,1095.50,1095.50,15,0,15.00
03/28/2005,20:15,1095.25,1095.25,1095.25,1095.25,0,10,10.00
03/28/2005,20:17,1095.25,1095.25,1095.25,1095.25,0,76,76.00
03/28/2005,20:20,1095.25,1095.25,1095.25,1095.25,0,22,22.00
03/28/2005,20:21,1095.25,1095.25,1095.25,1095.25,0,1,1.00
03/28/2005,20:24,1095.25,1095.25,1095.25,1095.25,0,8,8.00
03/28/2005,20:26,1095.25,1095.25,1095.25,1095.25,0,1,1.00
03/28/2005,20:27,1095.25,1095.25,1095.25,1095.25,0,3,3.00
03/28/2005,20:28,1095.25,1095.25,1095.00,1095.00,0,27,27.00
03/28/2005,20:29,1095.00,1095.00,1095.00,1095.00,0,2,2.00
03/28/2005,20:31,1095.25,1095.25,1095.25,1095.25,2,0,2.00
03/28/2005,20:33,1095.25,1095.25,1095.25,1095.25,1,0,1.00
03/28/2005,20:37,1095.00,1095.00,1095.00,1095.00,0,28,28.00
03/28/2005,20:38,1095.00,1095.00,1094.75,1095.00,1,59,60.00
03/28/2005,20:40,1095.00,1095.00,1094.75,1094.75,1,4,5.00
03/28/2005,20:41,1094.75,1094.75,1094.75,1094.75,0,5,5.00
03/28/2005,20:42,1095.00,1095.00,1095.00,1095.00,1,0,1.00
03/28/2005,20:44,1095.00,1095.00,1095.00,1095.00,5,0,5.00
03/28/2005,20:46,1094.75,1094.75,1094.75,1094.75,0,13,13.00
03/28/2005,20:47,1094.75,1095.00,1094.75,1095.00,10,70,80.00
03/28/2005,20:48,1094.75,1094.75,1094.75,1094.75,0,94,94.00
03/28/2005,20:49,1094.50,1094.50,1094.25,1094.25,2,206,208.00
03/28/2005,20:50,1094.25,1094.25,1094.25,1094.25,0,58,58.00
03/28/2005,20:51,1094.25,1094.25,1094.00,1094.00,0,102,102.00
03/28/2005,20:52,1094.00,1094.25,1094.00,1094.00,55,51,106.00
03/28/2005,20:53,1094.25,1094.25,1094.00,1094.25,64,3,67.00
03/28/2005,20:54,1094.00,1094.00,1094.00,1094.00,0,19,19.00
03/28/2005,20:55,1094.25,1094.25,1094.25,1094.25,7,0,7.00
03/28/2005,20:56,1094.25,1094.25,1094.00,1094.00,9,86,95.00
03/28/2005,20:57,1094.00,1094.25,1093.75,1094.00,5,68,73.00
03/28/2005,20:58,1094.00,1094.00,1093.75,1093.75,1,20,21.00
03/28/2005,20:59,1094.00,1094.00,1093.75,1094.00,3,1,4.00
03/28/2005,21:00,1094.00,1094.00,1093.75,1093.75,4,33,37.00
03/28/2005,21:01,1093.75,1093.75,1093.50,1093.75,6,16,22.00
03/28/2005,21:02,1093.75,1093.75,1093.75,1093.75,5,0,5.00
03/28/2005,21:03,1093.75,1094.00,1093.75,1094.00,12,0,12.00
03/28/2005,21:04,1093.75,1093.75,1093.75,1093.75,0,7,7.00
03/28/2005,21:05,1094.00,1094.00,1093.75,1093.75,17,1,18.00
03/28/2005,21:06,1093.75,1094.00,1093.75,1093.75,1,29,30.00
03/28/2005,21:07,1093.75,1093.75,1093.75,1093.75,0,6,6.00
03/28/2005,21:08,1093.75,1093.75,1093.50,1093.75,9,3,12.00
03/28/2005,21:09,1093.75,1093.75,1093.50,1093.75,6,100,106.00
03/28/2005,21:10,1093.75,1093.75,1093.75,1093.75,6,0,6.00
03/28/2005,21:12,1093.75,1093.75,1093.25,1093.50,16,51,67.00
03/28/2005,21:13,1093.50,1093.75,1093.25,1093.50,13,73,86.00
03/28/2005,21:14,1093.50,1093.50,1093.25,1093.25,2,21,23.00
03/28/2005,21:15,1093.50,1093.75,1093.50,1093.75,15,0,15.00
03/28/2005,21:16,1093.50,1093.50,1093.50,1093.50,0,10,10.00
03/28/2005,21:17,1093.50,1093.50,1093.25,1093.25,0,5,5.00
03/28/2005,21:18,1093.25,1093.50,1093.25,1093.50,6,6,12.00
03/28/2005,21:19,1093.50,1093.50,1093.50,1093.50,1,0,1.00
03/28/2005,21:20,1093.25,1093.25,1093.25,1093.25,0,3,3.00
03/28/2005,21:21,1093.25,1093.25,1093.00,1093.25,36,69,105.00
03/28/2005,21:23,1093.50,1093.50,1093.25,1093.25,2,30,32.00
03/28/2005,21:26,1093.25,1093.25,1093.25,1093.25,0,26,26.00
03/28/2005,21:27,1093.25,1093.25,1093.25,1093.25,0,5,5.00
03/28/2005,21:28,1093.25,1093.25,1093.25,1093.25,0,5,5.00
03/28/2005,21:29,1093.25,1093.25,1093.25,1093.25,0,13,13.00
03/28/2005,21:31,1093.25,1093.50,1093.25,1093.25,1,3,4.00
03/28/2005,21:32,1093.25,1093.50,1093.25,1093.50,1,14,15.00
03/28/2005,21:35,1093.50,1093.50,1093.50,1093.50,2,0,2.00
03/28/2005,21:36,1093.25,1093.25,1093.25,1093.25,0,5,5.00
03/28/2005,21:37,1093.50,1093.50,1093.25,1093.25,11,6,17.00
03/28/2005,21:38,1093.25,1093.25,1093.00,1093.25,3,24,27.00
03/28/2005,21:39,1093.00,1093.25,1093.00,1093.00,1,32,33.00
03/28/2005,21:40,1093.00,1093.00,1093.00,1093.00,0,1,1.00
03/28/2005,21:41,1093.00,1093.25,1093.00,1093.25,1,1,2.00
03/28/2005,21:42,1093.25,1093.25,1093.00,1093.25,22,5,27.00
03/28/2005,21:43,1093.25,1093.25,1093.25,1093.25,7,0,7.00
03/28/2005,21:44,1093.25,1093.50,1093.25,1093.50,6,0,6.00
03/28/2005,21:45,1093.25,1093.25,1093.25,1093.25,0,1,1.00
03/28/2005,21:48,1093.50,1093.50,1093.00,1093.25,18,28,46.00
03/28/2005,21:50,1093.00,1093.00,1093.00,1093.00,0,1,1.00
03/28/2005,21:51,1093.00,1093.00,1092.75,1092.75,0,124,124.00
03/28/2005,21:52,1092.75,1092.75,1092.75,1092.75,0,18,18.00
03/28/2005,21:53,1093.00,1093.00,1093.00,1093.00,1,0,1.00
03/28/2005,21:54,1092.75,1092.75,1092.50,1092.50,0,74,74.00
03/28/2005,21:55,1092.75,1092.75,1092.75,1092.75,4,0,4.00
03/28/2005,21:56,1092.75,1092.75,1092.75,1092.75,2,0,2.00
03/28/2005,21:57,1092.75,1092.75,1092.75,1092.75,1,0,1.00
03/28/2005,21:58,1092.75,1092.75,1092.25,1092.25,5,203,208.00
03/28/2005,21:59,1092.25,1092.25,1092.00,1092.25,16,35,51.00
03/28/2005,22:00,1092.25,1092.25,1092.25,1092.25,3,0,3.00
03/28/2005,22:01,1092.25,1092.25,1092.25,1092.25,8,0,8.00
03/28/2005,22:02,1092.00,1092.00,1091.75,1092.00,13,70,83.00
03/28/2005,22:03,1092.00,1092.00,1092.00,1092.00,5,0,5.00
03/28/2005,22:04,1092.00,1092.00,1091.75,1092.00,14,2,16.00
03/28/2005,22:05,1092.25,1092.25,1092.00,1092.25,9,16,25.00
03/28/2005,22:06,1092.25,1092.25,1092.00,1092.25,6,10,16.00
03/28/2005,22:07,1092.25,1092.25,1092.25,1092.25,10,0,10.00
03/28/2005,22:08,1092.00,1092.25,1092.00,1092.25,2,1,3.00
03/28/2005,22:09,1092.25,1092.25,1092.25,1092.25,10,0,10.00
03/28/2005,22:10,1092.25,1092.25,1092.25,1092.25,29,0,29.00
03/28/2005,22:11,1092.25,1092.25,1092.25,1092.25,3,0,3.00
03/28/2005,22:12,1092.25,1092.25,1092.25,1092.25,8,0,8.00
03/28/2005,22:13,1092.25,1092.25,1092.25,1092.25,12,0,12.00
03/28/2005,22:14,1092.25,1092.25,1092.00,1092.00,1,22,23.00
03/28/2005,22:16,1092.00,1092.00,1092.00,1092.00,0,29,29.00
03/28/2005,22:17,1092.00,1092.00,1091.75,1091.75,0,42,42.00
03/28/2005,22:18,1091.75,1091.75,1091.50,1091.75,10,39,49.00
03/28/2005,22:19,1091.75,1092.00,1091.75,1092.00,10,0,10.00
03/28/2005,22:20,1092.00,1092.00,1091.75,1091.75,2,7,9.00
03/28/2005,22:21,1091.75,1091.75,1091.75,1091.75,0,7,7.00
03/28/2005,22:23,1091.75,1091.75,1091.75,1091.75,0,3,3.00
03/28/2005,22:24,1091.75,1091.75,1091.75,1091.75,0,2,2.00
03/28/2005,22:25,1091.50,1091.50,1091.50,1091.50,0,1,1.00
03/28/2005,22:26,1091.75,1091.75,1091.75,1091.75,20,0,20.00
03/28/2005,22:28,1091.50,1091.75,1091.50,1091.75,23,1,24.00
03/28/2005,22:29,1091.75,1091.75,1091.75,1091.75,1,0,1.00
03/28/2005,22:30,1091.75,1091.75,1091.75,1091.75,1,0,1.00
03/28/2005,22:31,1091.50,1091.50,1091.50,1091.50,0,1,1.00
03/28/2005,22:33,1091.75,1091.75,1091.50,1091.50,2,1,3.00
03/28/2005,22:34,1091.75,1091.75,1091.75,1091.75,8,0,8.00
03/28/2005,22:37,1091.75,1091.75,1091.75,1091.75,6,0,6.00
03/28/2005,22:38,1091.50,1091.50,1091.50,1091.50,0,161,161.00
03/28/2005,22:39,1091.75,1091.75,1091.75,1091.75,3,0,3.00
03/28/2005,22:42,1091.75,1091.75,1091.50,1091.50,4,1,5.00
03/28/2005,22:43,1091.50,1091.75,1091.50,1091.75,1,1,2.00
03/28/2005,22:44,1091.75,1091.75,1091.75,1091.75,16,0,16.00
03/28/2005,22:45,1091.75,1092.00,1091.75,1091.75,2,1,3.00
03/28/2005,22:46,1091.50,1091.50,1091.50,1091.50,0,5,5.00
03/28/2005,22:47,1091.75,1091.75,1091.25,1091.25,2,89,91.00
03/28/2005,22:48,1091.25,1091.50,1091.25,1091.25,3,39,42.00
03/28/2005,22:49,1091.25,1091.25,1091.25,1091.25,0,39,39.00
03/28/2005,22:50,1091.25,1091.25,1091.00,1091.00,0,25,25.00
03/28/2005,22:51,1091.00,1091.25,1091.00,1091.25,1,7,8.00
03/28/2005,22:53,1091.00,1091.00,1091.00,1091.00,0,15,15.00
03/28/2005,22:54,1091.00,1091.25,1091.00,1091.25,1,76,77.00
03/28/2005,22:55,1091.00,1091.00,1090.75,1091.00,2,62,64.00
03/28/2005,22:56,1091.00,1091.00,1090.75,1090.75,12,10,22.00
03/28/2005,22:57,1091.00,1091.00,1090.50,1090.75,17,67,84.00
03/28/2005,22:58,1090.75,1091.00,1090.75,1090.75,20,20,40.00
03/28/2005,22:59,1090.50,1090.50,1090.25,1090.50,18,116,134.00
03/28/2005,23:00,1090.50,1090.75,1090.50,1090.50,4,1,5.00
03/28/2005,23:02,1090.50,1090.75,1090.50,1090.75,2,4,6.00
03/28/2005,23:03,1090.50,1090.50,1090.50,1090.50,0,3,3.00
03/28/2005,23:04,1090.50,1090.75,1090.50,1090.75,10,2,12.00
03/28/2005,23:05,1090.75,1091.00,1090.75,1091.00,29,0,29.00
03/28/2005,23:06,1091.00,1091.25,1091.00,1091.00,12,3,15.00
03/28/2005,23:07,1091.00,1091.00,1091.00,1091.00,0,2,2.00
03/28/2005,23:08,1091.00,1091.00,1090.75,1090.75,0,2,2.00
03/28/2005,23:13,1091.25,1091.25,1091.25,1091.25,3,0,3.00
03/28/2005,23:16,1091.00,1091.00,1091.00,1091.00,0,7,7.00
03/28/2005,23:17,1091.00,1091.00,1091.00,1091.00,0,6,6.00
03/28/2005,23:18,1091.25,1091.25,1091.25,1091.25,1,0,1.00
03/28/2005,23:19,1091.25,1091.25,1091.25,1091.25,6,0,6.00
03/28/2005,23:21,1091.00,1091.00,1091.00,1091.00,0,1,1.00
03/28/2005,23:22,1091.25,1091.25,1091.25,1091.25,15,0,15.00
03/28/2005,23:23,1091.50,1091.75,1091.50,1091.75,43,10,53.00
03/28/2005,23:24,1091.75,1091.75,1091.50,1091.50,1,3,4.00
03/28/2005,23:27,1091.75,1091.75,1091.75,1091.75,7,0,7.00
03/28/2005,23:28,1091.50,1091.50,1091.50,1091.50,0,7,7.00
03/28/2005,23:29,1091.75,1091.75,1091.50,1091.50,50,20,70.00
03/28/2005,23:31,1091.75,1091.75,1091.75,1091.75,2,0,2.00
03/28/2005,23:32,1091.75,1091.75,1091.75,1091.75,2,0,2.00
03/28/2005,23:34,1091.75,1091.75,1091.75,1091.75,5,0,5.00
03/28/2005,23:36,1091.50,1091.50,1091.50,1091.50,0,10,10.00
03/28/2005,23:41,1091.50,1091.50,1091.50,1091.50,0,2,2.00
03/28/2005,23:42,1091.50,1091.50,1091.50,1091.50,0,2,2.00
03/28/2005,23:46,1091.50,1091.50,1091.50,1091.50,0,13,13.00
03/28/2005,23:47,1091.50,1091.50,1091.50,1091.50,0,1,1.00
03/28/2005,23:48,1091.50,1091.50,1091.50,1091.50,0,16,16.00
03/28/2005,23:49,1091.50,1091.50,1091.50,1091.50,0,2,2.00
03/28/2005,23:50,1091.50,1091.50,1091.25,1091.50,28,50,78.00
03/28/2005,23:51,1091.75,1091.75,1091.50,1091.75,2,1,3.00
03/28/2005,23:52,1091.75,1091.75,1091.75,1091.75,1,0,1.00
03/28/2005,23:53,1091.75,1091.75,1091.50,1091.50,33,47,80.00
03/28/2005,23:55,1091.75,1091.75,1091.75,1091.75,39,0,39.00
03/28/2005,23:56,1091.75,1091.75,1091.75,1091.75,5,0,5.00
03/28/2005,23:57,1091.50,1091.75,1091.50,1091.50,20,57,77.00
03/28/2005,23:58,1091.50,1091.50,1091.50,1091.50,0,2,2.00
03/29/2005,00:00,1091.50,1091.50,1091.50,1091.50,0,2,2.00
03/29/2005,00:01,1091.50,1091.50,1091.50,1091.50,0,1,1.00
03/29/2005,00:02,1091.50,1091.75,1091.50,1091.75,6,1,7.00
03/29/2005,00:03,1091.75,1092.00,1091.75,1092.00,112,5,117.00
03/29/2005,00:04,1091.75,1092.00,1091.50,1091.50,1,7,8.00
03/29/2005,00:07,1091.75,1091.75,1091.75,1091.75,1,0,1.00
03/29/2005,00:08,1092.00,1092.00,1091.75,1091.75,1,1,2.00
03/29/2005,00:10,1092.00,1092.00,1092.00,1092.00,13,0,13.00
03/29/2005,00:11,1092.25,1092.25,1092.25,1092.25,25,0,25.00
03/29/2005,00:12,1092.25,1092.25,1092.25,1092.25,17,0,17.00
03/29/2005,00:13,1092.25,1092.25,1092.25,1092.25,32,0,32.00
03/29/2005,00:14,1092.50,1092.50,1092.50,1092.50,3,0,3.00
03/29/2005,00:15,1092.25,1092.50,1092.25,1092.50,153,86,239.00
03/29/2005,00:16,1092.50,1092.50,1092.25,1092.25,64,42,106.00
03/29/2005,00:17,1092.25,1092.25,1092.25,1092.25,0,55,55.00
03/29/2005,00:19,1092.50,1092.50,1092.50,1092.50,1,0,1.00
03/29/2005,00:20,1092.50,1092.75,1092.50,1092.75,56,0,56.00
03/29/2005,00:21,1092.25,1092.50,1092.25,1092.50,4,10,14.00
03/29/2005,00:22,1092.50,1092.50,1092.50,1092.50,12,0,12.00
03/29/2005,00:23,1092.50,1092.50,1092.50,1092.50,2,0,2.00
03/29/2005,00:25,1092.50,1092.50,1092.50,1092.50,19,0,19.00
03/29/2005,00:27,1092.50,1092.50,1092.50,1092.50,2,0,2.00
03/29/2005,00:28,1092.50,1092.50,1092.25,1092.25,5,17,22.00
03/29/2005,00:29,1092.25,1092.25,1092.25,1092.25,0,10,10.00
03/29/2005,00:30,1092.25,1092.25,1092.25,1092.25,0,15,15.00
03/29/2005,00:31,1092.25,1092.25,1092.00,1092.25,1,30,31.00
03/29/2005,00:32,1092.25,1092.25,1092.25,1092.25,3,0,3.00
03/29/2005,00:33,1092.50,1092.50,1092.50,1092.50,1,0,1.00
03/29/2005,00:36,1092.50,1092.50,1092.50,1092.50,7,0,7.00
03/29/2005,00:37,1092.50,1092.50,1092.25,1092.25,5,4,9.00
03/29/2005,00:38,1092.25,1092.50,1092.25,1092.50,3,1,4.00
03/29/2005,00:39,1092.25,1092.25,1092.25,1092.25,0,10,10.00
03/29/2005,00:40,1092.25,1092.25,1092.25,1092.25,0,1,1.00
03/29/2005,00:42,1092.25,1092.50,1092.25,1092.50,1,3,4.00
03/29/2005,00:43,1092.25,1092.25,1092.25,1092.25,0,15,15.00
03/29/2005,00:44,1092.25,1092.25,1092.25,1092.25,0,2,2.00
03/29/2005,00:45,1092.50,1092.50,1092.25,1092.25,1,18,19.00
03/29/2005,00:46,1092.25,1092.25,1092.25,1092.25,0,29,29.00
03/29/2005,00:47,1092.25,1092.25,1092.25,1092.25,0,27,27.00
03/29/2005,00:49,1092.25,1092.25,1092.25,1092.25,0,25,25.00
03/29/2005,00:53,1092.00,1092.00,1091.75,1091.75,0,63,63.00
03/29/2005,00:54,1092.00,1092.00,1091.75,1091.75,1,12,13.00
03/29/2005,00:55,1092.00,1092.00,1091.75,1091.75,1,2,3.00
03/29/2005,00:57,1091.75,1091.75,1091.75,1091.75,0,26,26.00
03/29/2005,00:58,1091.75,1091.75,1091.75,1091.75,0,34,34.00
03/29/2005,00:59,1091.75,1091.75,1091.75,1091.75,0,155,155.00
03/29/2005,01:00,1091.75,1091.75,1091.75,1091.75,0,153,153.00
03/29/2005,01:01,1091.75,1091.75,1091.50,1091.50,0,42,42.00
03/29/2005,01:02,1091.50,1091.75,1091.50,1091.75,71,4,75.00
03/29/2005,01:03,1091.75,1091.75,1091.75,1091.75,3,0,3.00
03/29/2005,01:04,1091.75,1091.75,1091.75,1091.75,50,0,50.00
03/29/2005,01:05,1091.75,1091.75,1091.75,1091.75,41,0,41.00
03/29/2005,01:06,1092.00,1092.25,1091.75,1092.25,205,1,206.00
03/29/2005,01:07,1092.25,1092.50,1092.25,1092.50,102,0,102.00
03/29/2005,01:08,1092.50,1092.50,1092.50,1092.50,133,0,133.00
03/29/2005,01:09,1092.50,1093.00,1092.50,1093.00,209,0,209.00
03/29/2005,01:10,1093.00,1093.00,1092.75,1092.75,187,6,193.00
03/29/2005,01:11,1092.75,1092.75,1092.50,1092.50,15,56,71.00
03/29/2005,01:12,1092.50,1092.50,1092.25,1092.25,0,41,41.00
03/29/2005,01:13,1092.50,1092.50,1092.25,1092.25,2,38,40.00
03/29/2005,01:14,1092.00,1092.00,1092.00,1092.00,0,27,27.00
03/29/2005,01:15,1092.25,1092.25,1092.25,1092.25,42,0,42.00
03/29/2005,01:16,1092.00,1092.00,1092.00,1092.00,0,108,108.00
03/29/2005,01:17,1091.75,1092.00,1091.75,1092.00,18,2,20.00
03/29/2005,01:18,1092.25,1092.25,1092.00,1092.00,2,22,24.00
03/29/2005,01:19,1092.00,1092.25,1092.00,1092.00,14,52,66.00
03/29/2005,01:20,1091.75,1092.00,1091.75,1091.75,73,53,126.00
03/29/2005,01:21,1091.75,1092.00,1091.50,1091.75,9,121,130.00
03/29/2005,01:22,1091.75,1091.75,1091.50,1091.50,0,68,68.00
03/29/2005,01:23,1091.75,1091.75,1091.75,1091.75,61,0,61.00
03/29/2005,01:24,1091.75,1091.75,1091.75,1091.75,17,0,17.00
03/29/2005,01:25,1091.75,1091.75,1091.75,1091.75,6,0,6.00
03/29/2005,01:26,1091.75,1092.00,1091.75,1092.00,163,15,178.00
03/29/2005,01:27,1091.75,1092.00,1091.50,1092.00,7,110,117.00
03/29/2005,01:28,1092.00,1092.00,1092.00,1092.00,63,0,63.00
03/29/2005,01:29,1092.00,1092.25,1092.00,1092.25,14,0,14.00
03/29/2005,01:30,1092.25,1092.25,1092.25,1092.25,50,0,50.00
03/29/2005,01:31,1092.00,1092.25,1092.00,1092.25,64,24,88.00
03/29/2005,01:32,1092.25,1092.50,1092.25,1092.50,13,0,13.00
03/29/2005,01:33,1092.25,1092.25,1092.25,1092.25,0,10,10.00
03/29/2005,01:34,1092.50,1092.50,1092.50,1092.50,10,0,10.00
03/29/2005,01:36,1092.25,1092.50,1092.25,1092.25,5,32,37.00
03/29/2005,01:37,1092.25,1092.50,1092.25,1092.50,3,3,6.00
03/29/2005,01:38,1092.25,1092.25,1092.25,1092.25,0,66,66.00
03/29/2005,01:39,1092.25,1092.25,1092.25,1092.25,0,1,1.00
03/29/2005,01:40,1092.25,1092.25,1092.25,1092.25,0,2,2.00
03/29/2005,01:41,1092.25,1092.25,1092.25,1092.25,0,42,42.00
03/29/2005,01:42,1092.25,1092.25,1092.00,1092.00,0,15,15.00
03/29/2005,01:43,1092.00,1092.00,1092.00,1092.00,0,9,9.00
03/29/2005,01:44,1092.25,1092.25,1092.00,1092.00,2,4,6.00
03/29/2005,01:45,1092.00,1092.00,1092.00,1092.00,0,22,22.00
03/29/2005,01:46,1092.00,1092.00,1091.75,1092.00,65,12,77.00
03/29/2005,01:47,1092.00,1092.00,1092.00,1092.00,11,0,11.00
03/29/2005,01:48,1092.00,1092.00,1091.75,1092.00,39,1,40.00
03/29/2005,01:49,1092.25,1092.25,1092.00,1092.00,4,40,44.00
03/29/2005,01:50,1091.75,1091.75,1091.75,1091.75,0,46,46.00
03/29/2005,01:51,1091.75,1092.00,1091.75,1091.75,4,52,56.00
03/29/2005,01:52,1091.50,1091.50,1091.50,1091.50,0,70,70.00
03/29/2005,01:53,1091.75,1091.75,1091.75,1091.75,2,0,2.00
03/29/2005,01:54,1091.75,1091.75,1091.75,1091.75,16,0,16.00
03/29/2005,01:55,1091.75,1091.75,1091.75,1091.75,17,0,17.00
03/29/2005,01:56,1091.75,1092.00,1091.50,1091.50,12,4,16.00
03/29/2005,01:57,1091.50,1091.75,1091.25,1091.25,77,133,210.00
03/29/2005,01:58,1091.25,1091.50,1091.25,1091.50,86,18,104.00
03/29/2005,01:59,1091.50,1091.50,1091.25,1091.50,2,11,13.00
03/29/2005,02:00,1091.50,1091.50,1091.25,1091.50,13,9,22.00
03/29/2005,02:01,1091.25,1091.25,1091.25,1091.25,0,2,2.00
03/29/2005,02:02,1091.25,1091.25,1091.25,1091.25,0,18,18.00
03/29/2005,02:03,1091.25,1091.50,1091.25,1091.50,53,16,69.00
03/29/2005,02:04,1091.50,1091.50,1091.50,1091.50,2,0,2.00
03/29/2005,02:06,1091.25,1091.25,1091.25,1091.25,0,73,73.00
03/29/2005,02:07,1091.25,1091.25,1091.00,1091.00,6,69,75.00
03/29/2005,02:08,1091.00,1091.25,1091.00,1091.25,36,1,37.00
03/29/2005,02:09,1091.25,1091.25,1091.25,1091.25,101,0,101.00
03/29/2005,02:10,1091.25,1091.25,1091.25,1091.25,5,0,5.00
03/29/2005,02:11,1091.50,1091.75,1091.50,1091.75,154,0,154.00
03/29/2005,02:12,1091.50,1091.50,1091.50,1091.50,0,1,1.00
03/29/2005,02:13,1091.50,1091.50,1091.50,1091.50,0,46,46.00
03/29/2005,02:14,1091.50,1091.50,1091.50,1091.50,0,2,2.00
03/29/2005,02:15,1091.50,1091.50,1091.50,1091.50,0,30,30.00
03/29/2005,02:16,1091.50,1091.50,1091.50,1091.50,0,125,125.00
03/29/2005,02:17,1091.50,1091.50,1091.50,1091.50,0,8,8.00
03/29/2005,02:18,1091.75,1091.75,1091.50,1091.50,4,2,6.00
03/29/2005,02:19,1091.75,1091.75,1091.75,1091.75,27,0,27.00
03/29/2005,02:20,1091.75,1091.75,1091.50,1091.75,74,51,125.00
03/29/2005,02:21,1091.75,1091.75,1091.50,1091.50,25,50,75.00
03/29/2005,02:22,1091.50,1091.50,1091.50,1091.50,0,3,3.00
03/29/2005,02:25,1091.75,1092.00,1091.75,1092.00,29,0,29.00
03/29/2005,02:26,1091.75,1092.50,1091.75,1092.25,208,35,243.00
03/29/2005,02:27,1092.00,1092.00,1092.00,1092.00,0,25,25.00
03/29/2005,02:28,1092.00,1092.00,1092.00,1092.00,0,10,10.00
03/29/2005,02:29,1092.25,1092.25,1092.25,1092.25,3,0,3.00
03/29/2005,02:30,1092.00,1092.25,1092.00,1092.25,1,1,2.00
03/29/2005,02:32,1092.25,1092.25,1092.25,1092.25,16,0,16.00
03/29/2005,02:33,1092.00,1092.25,1092.00,1092.25,3,8,11.00
03/29/2005,02:35,1092.00,1092.00,1092.00,1092.00,0,8,8.00
03/29/2005,02:36,1092.00,1092.00,1092.00,1092.00,0,97,97.00
03/29/2005,02:37,1091.75,1091.75,1091.75,1091.75,0,13,13.00
03/29/2005,02:38,1092.00,1092.00,1092.00,1092.00,10,0,10.00
03/29/2005,02:40,1092.00,1092.00,1091.75,1091.75,52,16,68.00
03/29/2005,02:41,1091.75,1091.75,1091.75,1091.75,0,2,2.00
03/29/2005,02:42,1091.75,1091.75,1091.75,1091.75,0,25,25.00
03/29/2005,02:43,1091.75,1092.00,1091.75,1092.00,1,5,6.00
03/29/2005,02:44,1091.75,1091.75,1091.75,1091.75,0,80,80.00
03/29/2005,02:45,1091.50,1091.75,1091.50,1091.75,6,10,16.00
03/29/2005,02:46,1091.75,1092.00,1091.75,1091.75,100,25,125.00
03/29/2005,02:47,1092.00,1092.00,1092.00,1092.00,1,0,1.00
03/29/2005,02:48,1091.75,1091.75,1091.50,1091.75,3,35,38.00
03/29/2005,02:49,1091.50,1091.50,1091.50,1091.50,0,1,1.00
03/29/2005,02:50,1091.75,1091.75,1091.75,1091.75,2,0,2.00
03/29/2005,02:52,1091.50,1091.50,1091.25,1091.50,1,107,108.00
03/29/2005,02:53,1091.50,1091.50,1091.25,1091.25,4,2,6.00
03/29/2005,02:54,1091.50,1091.50,1091.25,1091.25,107,65,172.00
03/29/2005,02:55,1091.25,1091.25,1091.25,1091.25,0,13,13.00
03/29/2005,02:56,1091.00,1091.00,1091.00,1091.00,0,1,1.00
03/29/2005,02:57,1091.25,1091.25,1091.25,1091.25,64,0,64.00
03/29/2005,02:58,1091.25,1091.25,1091.25,1091.25,123,0,123.00
03/29/2005,03:00,1091.25,1091.25,1091.25,1091.25,37,0,37.00
03/29/2005,03:01,1091.25,1091.50,1091.25,1091.50,115,5,120.00
03/29/2005,03:03,1091.50,1091.50,1091.50,1091.50,14,0,14.00
03/29/2005,03:04,1091.50,1091.50,1091.25,1091.25,25,2,27.00
03/29/2005,03:06,1091.25,1091.25,1091.25,1091.25,0,4,4.00
03/29/2005,03:07,1091.25,1091.25,1091.25,1091.25,0,17,17.00
03/29/2005,03:09,1091.25,1091.50,1091.25,1091.50,1,1,2.00
03/29/2005,03:10,1091.50,1091.50,1091.50,1091.50,1,0,1.00
03/29/2005,03:11,1091.50,1091.50,1091.50,1091.50,112,0,112.00
03/29/2005,03:12,1091.50,1091.50,1091.50,1091.50,7,0,7.00
03/29/2005,03:13,1091.50,1091.50,1091.50,1091.50,2,0,2.00
03/29/2005,03:18,1091.25,1091.25,1091.25,1091.25,0,17,17.00
03/29/2005,03:19,1091.25,1091.25,1091.25,1091.25,0,3,3.00
03/29/2005,03:20,1091.25,1091.25,1091.25,1091.25,0,28,28.00
03/29/2005,03:21,1091.00,1091.00,1091.00,1091.00,0,100,100.00
03/29/2005,03:23,1091.25,1091.25,1091.25,1091.25,18,0,18.00
03/29/2005,03:24,1091.50,1091.50,1091.50,1091.50,1,0,1.00
03/29/2005,03:25,1091.50,1091.50,1091.25,1091.50,16,15,31.00
03/29/2005,03:28,1091.25,1091.25,1091.25,1091.25,0,22,22.00
03/29/2005,03:29,1091.25,1091.25,1091.25,1091.25,0,6,6.00
03/29/2005,03:31,1091.25,1091.50,1091.25,1091.25,1,35,36.00
03/29/2005,03:32,1091.00,1091.25,1091.00,1091.00,2,58,60.00
03/29/2005,03:33,1091.00,1091.00,1091.00,1091.00,0,17,17.00
03/29/2005,03:34,1091.00,1091.00,1091.00,1091.00,0,21,21.00
03/29/2005,03:35,1091.00,1091.00,1091.00,1091.00,0,2,2.00
03/29/2005,03:36,1091.25,1091.25,1091.25,1091.25,4,0,4.00
03/29/2005,03:37,1091.00,1091.00,1091.00,1091.00,0,2,2.00
03/29/2005,03:38,1091.00,1091.25,1091.00,1091.00,1,3,4.00
03/29/2005,03:39,1091.00,1091.25,1091.00,1091.25,1,3,4.00
03/29/2005,03:40,1091.00,1091.00,1091.00,1091.00,0,61,61.00
03/29/2005,03:41,1091.00,1091.00,1090.75,1091.00,16,26,42.00
03/29/2005,03:42,1091.00,1091.00,1091.00,1091.00,10,0,10.00
03/29/2005,03:43,1091.00,1091.00,1091.00,1091.00,3,0,3.00
03/29/2005,03:44,1091.00,1091.00,1091.00,1091.00,10,0,10.00
03/29/2005,03:45,1091.00,1091.00,1091.00,1091.00,14,0,14.00
03/29/2005,03:47,1091.25,1091.25,1091.25,1091.25,4,0,4.00
03/29/2005,03:48,1091.25,1091.25,1091.25,1091.25,1,0,1.00
03/29/2005,03:49,1091.00,1091.00,1091.00,1091.00,0,29,29.00
03/29/2005,03:50,1091.00,1091.00,1091.00,1091.00,0,20,20.00
03/29/2005,03:51,1091.25,1091.25,1091.00,1091.00,1,1,2.00
03/29/2005,03:52,1091.00,1091.00,1091.00,1091.00,0,78,78.00
03/29/2005,03:53,1091.00,1091.00,1091.00,1091.00,0,2,2.00
03/29/2005,03:54,1091.00,1091.00,1091.00,1091.00,0,10,10.00
03/29/2005,03:55,1090.75,1091.00,1090.75,1091.00,9,2,11.00
03/29/2005,03:58,1091.00,1091.00,1091.00,1091.00,5,0,5.00
03/29/2005,03:59,1091.00,1091.00,1091.00,1091.00,3,0,3.00
03/29/2005,04:01,1091.25,1091.25,1091.25,1091.25,3,0,3.00
03/29/2005,04:02,1091.00,1091.25,1091.00,1091.25,4,1,5.00
03/29/2005,04:03,1091.25,1091.25,1091.25,1091.25,3,0,3.00
03/29/2005,04:05,1091.25,1091.25,1091.25,1091.25,1,0,1.00
03/29/2005,04:06,1091.25,1091.25,1091.25,1091.25,125,0,125.00
03/29/2005,04:08,1091.25,1091.25,1091.25,1091.25,6,0,6.00
03/29/2005,04:09,1091.25,1091.25,1091.25,1091.25,6,0,6.00
03/29/2005,04:12,1091.00,1091.25,1091.00,1091.25,255,4,259.00
03/29/2005,04:13,1091.25,1091.50,1091.25,1091.25,3,119,122.00
03/29/2005,04:17,1091.25,1091.25,1091.25,1091.25,0,3,3.00
03/29/2005,04:18,1091.25,1091.25,1091.25,1091.25,0,85,85.00
03/29/2005,04:19,1091.25,1091.25,1091.25,1091.25,0,21,21.00
03/29/2005,04:20,1091.50,1091.50,1091.50,1091.50,15,0,15.00
03/29/2005,04:25,1091.25,1091.25,1091.25,1091.25,0,32,32.00
03/29/2005,04:26,1091.25,1091.25,1091.25,1091.25,0,43,43.00
03/29/2005,04:27,1091.50,1091.50,1091.50,1091.50,3,0,3.00
03/29/2005,04:28,1091.25,1091.25,1091.25,1091.25,0,2,2.00
03/29/2005,04:30,1091.50,1091.50,1091.50,1091.50,1,0,1.00
03/29/2005,04:31,1091.25,1091.50,1091.25,1091.25,1,41,42.00
03/29/2005,04:32,1091.25,1091.25,1091.25,1091.25,0,12,12.00
03/29/2005,04:33,1091.25,1091.25,1091.25,1091.25,0,3,3.00
03/29/2005,04:34,1091.50,1091.50,1091.25,1091.50,98,1,99.00
03/29/2005,04:35,1091.50,1091.50,1091.50,1091.50,3,0,3.00
03/29/2005,04:36,1091.25,1091.50,1091.25,1091.50,152,1,153.00
03/29/2005,04:37,1091.75,1091.75,1091.25,1091.50,66,1,67.00
03/29/2005,04:38,1091.75,1091.75,1091.75,1091.75,11,0,11.00
03/29/2005,04:39,1091.75,1091.75,1091.75,1091.75,1,0,1.00
03/29/2005,04:40,1091.75,1091.75,1091.75,1091.75,3,0,3.00
03/29/2005,04:41,1091.75,1092.00,1091.75,1092.00,85,0,85.00
03/29/2005,04:44,1091.75,1091.75,1091.75,1091.75,0,4,4.00
03/29/2005,04:46,1091.75,1091.75,1091.75,1091.75,0,1,1.00
03/29/2005,04:47,1091.75,1091.75,1091.75,1091.75,0,5,5.00
03/29/2005,04:49,1092.00,1092.00,1091.75,1091.75,3,1,4.00
03/29/2005,04:50,1091.75,1091.75,1091.75,1091.75,0,36,36.00
03/29/2005,04:51,1091.75,1091.75,1091.75,1091.75,0,43,43.00
03/29/2005,04:52,1091.75,1091.75,1091.50,1091.50,0,8,8.00
03/29/2005,04:53,1091.50,1091.50,1091.50,1091.50,0,2,2.00
03/29/2005,04:54,1091.50,1091.50,1091.50,1091.50,0,45,45.00
03/29/2005,04:55,1091.50,1091.50,1091.50,1091.50,0,19,19.00
03/29/2005,04:56,1091.25,1091.25,1091.25,1091.25,0,61,61.00
03/29/2005,04:57,1091.25,1091.25,1091.25,1091.25,0,4,4.00
03/29/2005,04:58,1091.25,1091.25,1091.25,1091.25,0,35,35.00
03/29/2005,04:59,1091.50,1091.50,1091.25,1091.25,5,8,13.00
03/29/2005,05:00,1091.50,1091.50,1091.50,1091.50,10,0,10.00
03/29/2005,05:01,1091.50,1091.75,1091.50,1091.75,7,0,7.00
03/29/2005,05:02,1091.50,1091.50,1091.50,1091.50,0,2,2.00
03/29/2005,05:03,1091.75,1091.75,1091.50,1091.75,32,2,34.00
03/29/2005,05:04,1091.75,1091.75,1091.50,1091.50,59,301,360.00
03/29/2005,05:05,1091.50,1091.50,1091.50,1091.50,0,4,4.00
03/29/2005,05:07,1091.50,1091.50,1091.50,1091.50,0,1,1.00
03/29/2005,05:08,1091.50,1091.50,1091.50,1091.50,0,4,4.00
03/29/2005,05:09,1091.50,1091.50,1091.50,1091.50,0,1,1.00
03/29/2005,05:10,1091.50,1091.50,1091.50,1091.50,0,9,9.00
03/29/2005,05:11,1091.75,1091.75,1091.75,1091.75,1,0,1.00
03/29/2005,05:14,1091.50,1091.50,1091.50,1091.50,0,7,7.00
03/29/2005,05:15,1091.50,1091.50,1091.50,1091.50,0,5,5.00
03/29/2005,05:16,1091.50,1091.50,1091.50,1091.50,0,6,6.00
03/29/2005,05:17,1091.50,1091.50,1091.50,1091.50,0,18,18.00
03/29/2005,05:18,1091.25,1091.25,1091.25,1091.25,0,54,54.00
03/29/2005,05:19,1091.25,1091.25,1091.25,1091.25,0,2,2.00
03/29/2005,05:20,1091.25,1091.25,1091.25,1091.25,0,33,33.00
03/29/2005,05:22,1091.50,1091.50,1091.25,1091.25,1,1,2.00
03/29/2005,05:23,1091.25,1091.25,1091.25,1091.25,0,54,54.00
03/29/2005,05:24,1091.25,1091.25,1091.25,1091.25,0,1,1.00
03/29/2005,05:25,1091.25,1091.25,1091.25,1091.25,0,28,28.00
03/29/2005,05:27,1091.25,1091.25,1091.25,1091.25,0,5,5.00
03/29/2005,05:28,1091.25,1091.25,1091.25,1091.25,0,1,1.00
03/29/2005,05:29,1091.25,1091.25,1091.25,1091.25,0,5,5.00
03/29/2005,05:30,1091.25,1091.25,1091.25,1091.25,0,25,25.00
03/29/2005,05:31,1091.25,1091.25,1091.25,1091.25,0,6,6.00
03/29/2005,05:33,1091.50,1091.50,1091.50,1091.50,10,0,10.00
03/29/2005,05:34,1091.50,1091.50,1091.50,1091.50,1,0,1.00
03/29/2005,05:35,1091.50,1091.50,1091.50,1091.50,92,0,92.00
03/29/2005,05:36,1091.50,1091.50,1091.50,1091.50,28,0,28.00
03/29/2005,05:37,1091.50,1091.50,1091.50,1091.50,1,0,1.00
03/29/2005,05:38,1091.50,1091.50,1091.25,1091.25,12,13,25.00
03/29/2005,05:39,1091.50,1091.50,1091.25,1091.25,9,56,65.00
03/29/2005,05:40,1091.50,1091.50,1091.50,1091.50,5,0,5.00
03/29/2005,05:41,1091.50,1091.50,1091.50,1091.50,2,0,2.00
03/29/2005,05:42,1091.50,1091.50,1091.50,1091.50,2,0,2.00
03/29/2005,05:43,1091.50,1091.50,1091.50,1091.50,35,0,35.00
03/29/2005,05:44,1091.50,1091.50,1091.50,1091.50,15,0,15.00
03/29/2005,05:45,1091.75,1091.75,1091.50,1091.50,91,48,139.00
03/29/2005,05:46,1091.50,1091.50,1091.50,1091.50,0,1,1.00
03/29/2005,05:48,1091.75,1091.75,1091.50,1091.50,1,3,4.00
03/29/2005,05:50,1091.50,1091.50,1091.50,1091.50,0,12,12.00
03/29/2005,05:51,1091.50,1091.50,1091.50,1091.50,0,35,35.00
03/29/2005,05:53,1091.50,1091.50,1091.50,1091.50,0,50,50.00
03/29/2005,05:54,1091.50,1091.50,1091.50,1091.50,0,4,4.00
03/29/2005,05:56,1091.75,1091.75,1091.50,1091.50,1,11,12.00
03/29/2005,05:59,1091.50,1091.75,1091.50,1091.50,1,146,147.00
03/29/2005,06:00,1091.50,1091.50,1091.50,1091.50,0,91,91.00
03/29/2005,06:01,1091.50,1091.75,1091.50,1091.50,1,44,45.00
03/29/2005,06:02,1091.75,1091.75,1091.50,1091.50,5,1,6.00
03/29/2005,06:03,1091.75,1091.75,1091.50,1091.50,1,1,2.00
03/29/2005,06:05,1091.75,1091.75,1091.75,1091.75,6,0,6.00
03/29/2005,06:06,1091.50,1091.50,1091.50,1091.50,0,77,77.00
03/29/2005,06:07,1091.25,1091.25,1091.25,1091.25,0,101,101.00
03/29/2005,06:08,1091.25,1091.25,1091.25,1091.25,0,11,11.00
03/29/2005,06:09,1091.25,1091.25,1091.25,1091.25,0,23,23.00
03/29/2005,06:10,1091.25,1091.25,1091.25,1091.25,0,43,43.00
03/29/2005,06:11,1091.25,1091.25,1091.00,1091.25,5,181,186.00
03/29/2005,06:12,1091.25,1091.50,1091.00,1091.50,98,50,148.00
03/29/2005,06:13,1091.25,1091.25,1091.00,1091.00,0,33,33.00
03/29/2005,06:14,1091.25,1091.25,1091.25,1091.25,39,0,39.00
03/29/2005,06:15,1091.50,1091.50,1091.25,1091.50,2,16,18.00
03/29/2005,06:17,1091.50,1091.50,1091.50,1091.50,73,0,73.00
03/29/2005,06:18,1091.50,1091.50,1091.50,1091.50,5,0,5.00
03/29/2005,06:19,1091.50,1092.00,1091.50,1092.00,230,0,230.00
03/29/2005,06:21,1091.75,1092.25,1091.75,1092.25,252,3,255.00
03/29/2005,06:22,1092.25,1092.25,1092.00,1092.25,11,3,14.00
03/29/2005,06:23,1092.00,1092.00,1091.75,1092.00,90,251,341.00
03/29/2005,06:24,1092.00,1092.25,1092.00,1092.00,127,39,166.00
03/29/2005,06:25,1092.00,1092.00,1091.75,1091.75,0,2,2.00
03/29/2005,06:26,1092.00,1092.00,1092.00,1092.00,50,0,50.00
03/29/2005,06:27,1092.00,1092.00,1092.00,1092.00,5,0,5.00
03/29/2005,06:28,1092.00,1092.00,1092.00,1092.00,31,0,31.00
03/29/2005,06:29,1092.00,1092.00,1092.00,1092.00,16,0,16.00
03/29/2005,06:30,1092.00,1092.00,1092.00,1092.00,42,0,42.00
03/29/2005,06:31,1092.00,1092.25,1092.00,1092.00,16,4,20.00
03/29/2005,06:32,1092.25,1092.25,1092.25,1092.25,101,0,101.00
03/29/2005,06:33,1092.25,1092.25,1092.25,1092.25,100,0,100.00
03/29/2005,06:34,1092.50,1092.50,1092.25,1092.50,109,6,115.00
03/29/2005,06:35,1092.25,1092.25,1092.25,1092.25,0,4,4.00
03/29/2005,06:36,1092.25,1092.50,1092.25,1092.25,1,157,158.00
03/29/2005,06:37,1092.50,1092.50,1092.50,1092.50,21,0,21.00
03/29/2005,06:38,1092.50,1092.75,1092.50,1092.50,129,64,193.00
03/29/2005,06:39,1092.50,1092.50,1092.50,1092.50,0,6,6.00
03/29/2005,06:40,1092.50,1092.50,1092.50,1092.50,0,6,6.00
03/29/2005,06:41,1092.50,1092.50,1092.50,1092.50,0,5,5.00
03/29/2005,06:42,1092.25,1092.25,1092.25,1092.25,0,13,13.00
03/29/2005,06:44,1092.50,1092.50,1092.25,1092.25,11,1,12.00
03/29/2005,06:45,1092.50,1092.50,1092.25,1092.50,61,165,226.00
03/29/2005,06:46,1092.25,1092.50,1092.25,1092.50,18,107,125.00
03/29/2005,06:47,1092.50,1092.50,1092.25,1092.25,2,14,16.00
03/29/2005,06:48,1092.25,1092.75,1092.25,1092.50,126,27,153.00
03/29/2005,06:49,1092.75,1092.75,1092.75,1092.75,127,0,127.00
03/29/2005,06:50,1092.75,1093.25,1092.75,1093.00,331,6,337.00
03/29/2005,06:51,1093.00,1093.25,1093.00,1093.00,1,33,34.00
03/29/2005,06:52,1093.25,1093.25,1093.00,1093.25,187,5,192.00
03/29/2005,06:53,1093.25,1093.25,1093.00,1093.25,35,12,47.00
03/29/2005,06:54,1093.00,1093.25,1093.00,1093.25,29,1,30.00
03/29/2005,06:55,1093.25,1093.25,1093.00,1093.25,7,4,11.00
03/29/2005,06:56,1093.25,1093.25,1093.25,1093.25,203,0,203.00
03/29/2005,06:57,1093.25,1093.50,1093.25,1093.25,143,32,175.00
03/29/2005,06:58,1093.25,1093.25,1093.00,1093.00,2,201,203.00
03/29/2005,06:59,1092.75,1092.75,1092.75,1092.75,0,19,19.00
03/29/2005,07:00,1092.75,1093.00,1092.75,1093.00,11,15,26.00
03/29/2005,07:01,1093.00,1093.00,1092.75,1092.75,6,4,10.00
03/29/2005,07:02,1093.00,1093.25,1093.00,1093.00,307,55,362.00
03/29/2005,07:03,1093.00,1093.25,1093.00,1093.00,253,53,306.00
03/29/2005,07:04,1093.00,1093.00,1093.00,1093.00,0,21,21.00
03/29/2005,07:05,1093.00,1093.25,1093.00,1093.25,383,1,384.00
03/29/2005,07:06,1093.25,1093.25,1093.00,1093.00,1,106,107.00
03/29/2005,07:07,1092.75,1092.75,1092.75,1092.75,0,226,226.00
03/29/2005,07:08,1092.50,1092.75,1092.50,1092.75,28,260,288.00
03/29/2005,07:09,1092.75,1093.00,1092.75,1093.00,32,27,59.00
03/29/2005,07:10,1093.00,1093.25,1093.00,1093.00,41,58,99.00
03/29/2005,07:11,1092.75,1092.75,1092.75,1092.75,0,25,25.00
03/29/2005,07:12,1093.00,1093.00,1092.50,1092.50,10,85,95.00
03/29/2005,07:13,1092.75,1092.75,1092.50,1092.75,99,5,104.00
03/29/2005,07:14,1092.75,1092.75,1092.50,1092.75,13,18,31.00
03/29/2005,07:15,1092.75,1092.75,1092.25,1092.50,60,57,117.00
03/29/2005,07:16,1092.50,1092.50,1092.50,1092.50,17,0,17.00
03/29/2005,07:17,1092.50,1092.75,1092.50,1092.75,54,3,57.00
03/29/2005,07:18,1092.75,1092.75,1092.50,1092.50,15,2,17.00
03/29/2005,07:19,1092.50,1092.75,1092.50,1092.50,31,95,126.00
03/29/2005,07:20,1092.50,1092.75,1092.25,1092.75,317,41,358.00
03/29/2005,07:21,1092.75,1092.75,1092.50,1092.75,63,150,213.00
03/29/2005,07:22,1092.75,1093.00,1092.75,1092.75,69,54,123.00
03/29/2005,07:23,1092.75,1092.75,1092.50,1092.50,55,106,161.00
03/29/2005,07:24,1092.75,1092.75,1092.50,1092.50,146,46,192.00
03/29/2005,07:25,1092.75,1092.75,1092.50,1092.50,3,1,4.00
03/29/2005,07:26,1092.75,1093.00,1092.75,1092.75,107,34,141.00
03/29/2005,07:27,1092.75,1092.75,1092.50,1092.75,35,51,86.00
03/29/2005,07:28,1092.75,1092.75,1092.50,1092.75,108,9,117.00
03/29/2005,07:29,1092.75,1093.00,1092.75,1093.00,34,7,41.00
03/29/2005,07:30,1093.00,1093.00,1092.75,1092.75,11,1,12.00
03/29/2005,07:31,1092.75,1093.00,1092.75,1093.00,25,25,50.00
03/29/2005,07:32,1093.00,1093.00,1092.75,1093.00,8,15,23.00
03/29/2005,07:33,1092.75,1093.00,1092.75,1093.00,22,8,30.00
03/29/2005,07:34,1092.75,1093.00,1092.75,1093.00,28,2,30.00
03/29/2005,07:35,1093.00,1093.25,1093.00,1093.25,185,0,185.00
03/29/2005,07:36,1093.25,1093.25,1093.00,1093.25,14,28,42.00
03/29/2005,07:37,1093.25,1093.25,1093.25,1093.25,7,0,7.00
03/29/2005,07:38,1093.25,1093.25,1093.00,1093.25,11,136,147.00
03/29/2005,07:39,1093.00,1093.00,1093.00,1093.00,0,7,7.00
03/29/2005,07:40,1093.00,1093.25,1093.00,1093.00,3,8,11.00
03/29/2005,07:41,1093.00,1093.25,1093.00,1093.00,2,8,10.00
03/29/2005,07:42,1093.00,1093.25,1093.00,1093.25,83,1,84.00
03/29/2005,07:43,1093.25,1093.25,1093.25,1093.25,53,0,53.00
03/29/2005,07:44,1093.00,1093.50,1093.00,1093.25,305,6,311.00
03/29/2005,07:45,1093.50,1093.50,1093.25,1093.50,128,7,135.00
03/29/2005,07:46,1093.25,1093.50,1093.25,1093.50,24,1,25.00
03/29/2005,07:47,1093.50,1093.75,1093.50,1093.75,499,0,499.00
03/29/2005,07:48,1093.50,1093.75,1093.50,1093.75,224,21,245.00
03/29/2005,07:49,1093.75,1093.75,1093.50,1093.50,141,14,155.00
03/29/2005,07:50,1093.50,1093.50,1093.50,1093.50,0,133,133.00
03/29/2005,07:51,1093.50,1094.00,1093.50,1093.75,399,285,684.00
03/29/2005,07:52,1093.75,1093.75,1093.50,1093.50,33,30,63.00
03/29/2005,07:53,1093.50,1093.50,1093.50,1093.50,0,3,3.00
03/29/2005,07:54,1093.50,1093.50,1093.50,1093.50,0,27,27.00
03/29/2005,07:55,1093.75,1093.75,1093.50,1093.50,1,47,48.00
03/29/2005,07:56,1093.50,1093.75,1093.50,1093.50,10,26,36.00
03/29/2005,07:57,1093.50,1093.50,1093.50,1093.50,0,2,2.00
03/29/2005,07:58,1093.75,1093.75,1093.50,1093.75,43,10,53.00
03/29/2005,07:59,1093.50,1093.75,1093.50,1093.50,7,107,114.00
03/29/2005,08:00,1093.50,1093.75,1093.50,1093.50,6,163,169.00
03/29/2005,08:01,1093.50,1093.75,1093.50,1093.50,1,47,48.00
03/29/2005,08:02,1093.75,1093.75,1093.50,1093.50,2,136,138.00
03/29/2005,08:03,1093.75,1093.75,1093.50,1093.75,121,5,126.00
03/29/2005,08:04,1093.75,1094.00,1093.75,1094.00,272,0,272.00
03/29/2005,08:05,1094.00,1094.00,1094.00,1094.00,7,0,7.00
03/29/2005,08:06,1094.00,1094.00,1093.75,1094.00,146,8,154.00
03/29/2005,08:07,1093.75,1094.00,1093.75,1093.75,3,14,17.00
03/29/2005,08:08,1094.00,1094.00,1093.75,1094.00,191,17,208.00
03/29/2005,08:09,1094.00,1094.25,1094.00,1094.00,116,141,257.00
03/29/2005,08:10,1094.00,1094.25,1094.00,1094.25,331,29,360.00
03/29/2005,08:11,1094.25,1094.25,1094.00,1094.25,35,12,47.00
03/29/2005,08:12,1094.25,1094.25,1094.00,1094.00,47,7,54.00
03/29/2005,08:13,1094.25,1094.25,1094.00,1094.00,214,462,676.00
03/29/2005,08:14,1094.00,1094.25,1094.00,1094.25,3,90,93.00
03/29/2005,08:15,1094.25,1094.25,1094.00,1094.00,5,52,57.00
03/29/2005,08:16,1094.25,1094.25,1094.00,1094.00,477,15,492.00
03/29/2005,08:17,1094.00,1094.00,1094.00,1094.00,0,206,206.00
03/29/2005,08:18,1094.00,1094.00,1093.75,1093.75,0,265,265.00
03/29/2005,08:19,1093.75,1094.00,1093.75,1093.75,5,86,91.00
03/29/2005,08:20,1093.75,1094.00,1093.75,1093.75,3,22,25.00
03/29/2005,08:21,1094.00,1094.25,1094.00,1094.00,187,26,213.00
03/29/2005,08:22,1094.00,1094.25,1094.00,1094.00,1,9,10.00
03/29/2005,08:23,1094.00,1094.00,1093.75,1093.75,1,397,398.00
03/29/2005,08:24,1093.75,1094.00,1093.75,1093.75,1,12,13.00
03/29/2005,08:25,1093.75,1094.00,1093.75,1093.75,2,10,12.00
03/29/2005,08:26,1093.75,1093.75,1093.75,1093.75,0,10,10.00
03/29/2005,08:27,1093.75,1093.75,1093.50,1093.75,34,332,366.00
03/29/2005,08:28,1093.75,1093.75,1093.75,1093.75,119,0,119.00
03/29/2005,08:29,1094.00,1094.00,1093.50,1093.75,12,231,243.00
03/29/2005,08:30,1093.75,1094.00,1093.75,1093.75,127,42,169.00
03/29/2005,08:31,1093.75,1094.25,1093.50,1093.50,2743,2366,5109.00
03/29/2005,08:32,1093.50,1094.00,1093.25,1093.75,2580,925,3505.00
03/29/2005,08:33,1093.75,1094.00,1093.00,1093.50,1644,3331,4975.00
03/29/2005,08:34,1093.50,1094.00,1093.50,1094.00,876,469,1345.00
03/29/2005,08:35,1093.75,1094.00,1093.00,1093.25,448,1690,2138.00
03/29/2005,08:36,1093.00,1094.00,1093.00,1094.00,1650,413,2063.00
03/29/2005,08:37,1094.00,1094.25,1093.25,1093.25,1222,1889,3111.00
03/29/2005,08:38,1093.25,1094.00,1093.25,1093.75,958,380,1338.00
03/29/2005,08:39,1094.00,1094.25,1093.75,1094.00,796,542,1338.00
03/29/2005,08:40,1094.25,1095.00,1094.25,1095.00,5373,702,6075.00
03/29/2005,08:41,1095.00,1095.50,1094.50,1094.50,3444,2861,6305.00
03/29/2005,08:42,1094.75,1095.50,1094.50,1095.50,2504,458,2962.00
03/29/2005,08:43,1095.50,1095.75,1095.50,1095.50,2125,857,2982.00
03/29/2005,08:44,1095.50,1096.50,1095.25,1096.25,5436,1993,7429.00
03/29/2005,08:45,1096.00,1097.25,1096.00,1096.50,4581,2545,7126.00
03/29/2005,08:46,1096.50,1097.00,1096.25,1096.25,1658,1960,3618.00
03/29/2005,08:47,1096.25,1096.50,1095.75,1095.75,752,1752,2504.00
03/29/2005,08:48,1095.75,1096.25,1095.75,1096.00,281,1372,1653.00
03/29/2005,08:49,1096.00,1096.25,1095.50,1095.75,596,1569,2165.00
03/29/2005,08:50,1096.00,1096.00,1095.00,1095.25,575,3030,3605.00
03/29/2005,08:51,1095.00,1095.25,1094.75,1095.00,1293,1866,3159.00
03/29/2005,08:52,1095.25,1095.25,1095.00,1095.25,466,1570,2036.00
03/29/2005,08:53,1095.25,1095.25,1094.50,1094.75,1540,2407,3947.00
03/29/2005,08:54,1094.50,1094.75,1094.25,1094.50,605,1686,2291.00
03/29/2005,08:55,1094.50,1094.75,1093.50,1093.75,1103,4825,5928.00
03/29/2005,08:56,1093.75,1094.50,1093.50,1094.25,2521,1387,3908.00
03/29/2005,08:57,1094.25,1095.25,1094.00,1095.00,1868,807,2675.00
03/29/2005,08:58,1094.75,1095.00,1094.50,1094.50,164,699,863.00
03/29/2005,08:59,1094.50,1094.75,1094.00,1094.50,1006,1271,2277.00
03/29/2005,09:00,1094.75,1095.25,1094.50,1095.25,441,289,730.00
03/29/2005,09:01,1095.25,1095.75,1094.25,1095.50,3007,2454,5461.00
03/29/2005,09:02,1095.75,1096.00,1094.50,1095.75,1679,2182,3861.00
03/29/2005,09:03,1095.75,1096.25,1095.50,1096.00,1844,846,2690.00
03/29/2005,09:04,1095.75,1096.50,1095.25,1095.50,2170,2523,4693.00
03/29/2005,09:05,1095.25,1095.75,1094.75,1095.50,1653,1915,3568.00
03/29/2005,09:06,1095.50,1096.50,1095.50,1096.00,2065,1295,3360.00
03/29/2005,09:07,1096.00,1096.25,1095.75,1096.00,1158,577,1735.00
03/29/2005,09:08,1096.00,1097.50,1096.00,1096.75,6345,2473,8818.00
03/29/2005,09:09,1096.75,1097.50,1096.50,1097.25,1990,1455,3445.00
03/29/2005,09:10,1097.00,1097.25,1096.25,1096.25,408,1287,1695.00
03/29/2005,09:11,1096.50,1096.75,1096.00,1096.50,657,1031,1688.00
03/29/2005,09:12,1096.50,1097.25,1096.50,1096.50,1215,1454,2669.00
03/29/2005,09:13,1096.50,1097.25,1096.25,1097.00,1086,1116,2202.00
03/29/2005,09:14,1097.00,1098.25,1097.00,1098.00,7979,2791,10770.00
03/29/2005,09:15,1098.00,1098.25,1097.50,1097.50,1585,1791,3376.00
03/29/2005,09:16,1097.50,1098.25,1097.50,1097.50,2021,3008,5029.00
03/29/2005,09:17,1097.75,1097.75,1097.25,1097.50,759,1160,1919.00
03/29/2005,09:18,1097.25,1098.00,1097.00,1098.00,1950,1634,3584.00
03/29/2005,09:19,1098.00,1099.00,1097.75,1098.75,5049,2447,7496.00
03/29/2005,09:20,1098.50,1098.75,1098.00,1098.50,883,3620,4503.00
03/29/2005,09:21,1098.50,1098.75,1098.25,1098.75,1035,223,1258.00
03/29/2005,09:22,1098.75,1098.75,1098.00,1098.00,1315,1280,2595.00
03/29/2005,09:23,1098.00,1098.50,1098.00,1098.25,1284,109,1393.00
03/29/2005,09:24,1098.25,1098.50,1098.25,1098.50,118,167,285.00
03/29/2005,09:25,1098.25,1099.75,1098.25,1099.50,7379,2271,9650.00
03/29/2005,09:26,1099.50,1099.50,1098.75,1099.25,1864,3881,5745.00
03/29/2005,09:27,1099.00,1099.25,1098.75,1098.75,421,1238,1659.00
03/29/2005,09:28,1098.75,1099.50,1098.75,1099.25,1392,308,1700.00
03/29/2005,09:29,1099.50,1099.50,1098.75,1099.00,1120,908,2028.00
03/29/2005,09:30,1098.75,1099.00,1098.25,1098.75,789,2124,2913.00
03/29/2005,09:31,1098.75,1099.00,1098.50,1098.75,1184,1142,2326.00
03/29/2005,09:32,1099.00,1099.00,1098.25,1098.25,1056,1917,2973.00
03/29/2005,09:33,1098.25,1098.50,1098.00,1098.00,392,1884,2276.00
03/29/2005,09:34,1098.00,1098.50,1098.00,1098.25,1089,716,1805.00
03/29/2005,09:35,1098.25,1098.75,1098.00,1098.50,787,474,1261.00
03/29/2005,09:36,1098.50,1098.75,1098.25,1098.50,680,553,1233.00
03/29/2005,09:37,1098.50,1099.50,1098.50,1099.25,1054,656,1710.00
03/29/2005,09:38,1099.25,1099.50,1098.75,1099.00,638,797,1435.00
03/29/2005,09:39,1099.00,1100.75,1099.00,1100.75,7828,1538,9366.00
03/29/2005,09:40,1100.75,1100.75,1100.00,1100.75,3761,5048,8809.00
03/29/2005,09:41,1100.50,1101.00,1100.50,1100.75,2312,1332,3644.00
03/29/2005,09:42,1100.75,1101.00,1100.50,1101.00,1343,590,1933.00
03/29/2005,09:43,1101.00,1101.50,1100.50,1100.75,2857,2394,5251.00
03/29/2005,09:44,1100.75,1101.25,1100.25,1101.00,2478,3611,6089.00
03/29/2005,09:45,1101.00,1101.50,1101.00,1101.25,2605,1423,4028.00
03/29/2005,09:46,1101.50,1101.75,1101.00,1101.25,1649,1708,3357.00
03/29/2005,09:47,1101.25,1101.50,1101.00,1101.25,1235,692,1927.00
03/29/2005,09:48,1101.25,1101.25,1101.00,1101.00,194,276,470.00
03/29/2005,09:49,1101.00,1101.25,1100.50,1100.75,700,1936,2636.00
03/29/2005,09:50,1100.75,1101.25,1100.50,1101.00,1435,877,2312.00
03/29/2005,09:51,1101.25,1101.25,1100.75,1100.75,385,688,1073.00
03/29/2005,09:52,1101.00,1101.00,1100.50,1100.75,390,1455,1845.00
03/29/2005,09:53,1100.50,1101.00,1100.25,1100.75,607,1011,1618.00
03/29/2005,09:54,1101.00,1101.00,1100.25,1100.50,228,913,1141.00
03/29/2005,09:55,1100.50,1101.00,1100.50,1100.75,1255,416,1671.00
03/29/2005,09:56,1100.75,1100.75,1100.50,1100.50,49,51,100.00
03/29/2005,09:57,1100.50,1100.75,1100.00,1100.00,435,2731,3166.00
03/29/2005,09:58,1100.00,1100.50,1099.75,1100.50,1239,306,1545.00
03/29/2005,09:59,1100.25,1100.75,1100.25,1100.50,674,478,1152.00
03/29/2005,10:00,1100.50,1100.50,1100.00,1100.25,115,244,359.00
03/29/2005,10:01,1100.50,1100.50,1100.25,1100.50,35,406,441.00
03/29/2005,10:02,1100.50,1100.50,1100.00,1100.25,28,1455,1483.00
03/29/2005,10:03,1100.00,1100.25,1100.00,1100.00,14,59,73.00
03/29/2005,10:04,1100.25,1100.75,1100.25,1100.50,1312,582,1894.00
03/29/2005,10:05,1100.50,1100.75,1100.25,1100.25,61,492,553.00
03/29/2005,10:06,1100.25,1100.50,1100.00,1100.50,381,628,1009.00
03/29/2005,10:07,1100.50,1100.50,1099.75,1099.75,656,1128,1784.00
03/29/2005,10:08,1099.75,1100.00,1099.50,1100.00,1145,1377,2522.00
03/29/2005,10:09,1100.00,1100.00,1099.75,1099.75,125,486,611.00
03/29/2005,10:10,1099.75,1100.00,1099.25,1099.50,823,1401,2224.00
03/29/2005,10:11,1099.75,1099.75,1099.50,1099.50,64,354,418.00
03/29/2005,10:12,1099.75,1099.75,1099.25,1099.25,728,1113,1841.00
03/29/2005,10:13,1099.25,1099.75,1099.00,1099.00,1557,1272,2829.00
03/29/2005,10:14,1099.25,1099.50,1099.00,1099.25,461,1344,1805.00
03/29/2005,10:15,1099.25,1099.50,1099.00,1099.25,187,266,453.00
03/29/2005,10:16,1099.25,1099.75,1099.00,1099.75,982,325,1307.00
03/29/2005,10:17,1099.75,1099.75,1099.25,1099.50,73,319,392.00
03/29/2005,10:18,1099.50,1099.50,1099.00,1099.25,149,859,1008.00
03/29/2005,10:19,1099.25,1099.75,1099.00,1099.75,479,190,669.00
03/29/2005,10:20,1099.50,1099.75,1099.00,1099.25,126,1199,1325.00
03/29/2005,10:21,1099.50,1100.00,1099.00,1100.00,1422,148,1570.00
03/29/2005,10:22,1100.00,1100.00,1099.75,1099.75,90,313,403.00
03/29/2005,10:23,1099.75,1100.00,1099.75,1099.75,25,32,57.00
03/29/2005,10:24,1100.00,1100.00,1099.50,1099.75,54,371,425.00
03/29/2005,10:25,1099.75,1100.00,1099.50,1100.00,471,54,525.00
03/29/2005,10:26,1100.00,1100.00,1099.75,1099.75,561,21,582.00
03/29/2005,10:27,1099.75,1100.00,1099.25,1099.50,542,702,1244.00
03/29/2005,10:28,1099.50,1099.75,1099.00,1099.00,151,2164,2315.00
03/29/2005,10:29,1099.25,1099.75,1099.00,1099.75,902,323,1225.00
03/29/2005,10:30,1099.75,1100.00,1099.50,1099.50,140,538,678.00
03/29/2005,10:31,1099.50,1099.75,1099.25,1099.75,301,321,622.00
03/29/2005,10:32,1099.50,1099.75,1099.50,1099.50,1068,90,1158.00
03/29/2005,10:33,1099.75,1099.75,1099.25,1099.50,356,355,711.00
03/29/2005,10:34,1099.50,1099.75,1099.50,1099.75,109,1,110.00
03/29/2005,10:35,1099.75,1099.75,1099.50,1099.50,18,151,169.00
03/29/2005,10:36,1099.50,1099.75,1099.25,1099.50,147,193,340.00
03/29/2005,10:37,1099.75,1099.75,1099.50,1099.50,16,17,33.00
03/29/2005,10:38,1099.75,1100.00,1099.50,1099.75,445,165,610.00
03/29/2005,10:39,1099.75,1100.00,1099.75,1100.00,129,0,129.00
03/29/2005,10:40,1099.75,1100.00,1099.75,1100.00,159,181,340.00
03/29/2005,10:41,1100.00,1100.25,1099.75,1100.00,658,386,1044.00
03/29/2005,10:42,1100.00,1100.00,1099.75,1100.00,320,43,363.00
03/29/2005,10:43,1100.00,1100.25,1100.00,1100.00,390,15,405.00
03/29/2005,10:44,1100.25,1100.25,1099.75,1099.75,91,383,474.00
03/29/2005,10:45,1100.00,1100.00,1099.25,1099.50,107,1293,1400.00
03/29/2005,10:46,1099.50,1099.50,1098.50,1099.00,1201,2670,3871.00
03/29/2005,10:47,1099.00,1099.25,1098.75,1099.00,367,843,1210.00
03/29/2005,10:48,1099.00,1099.00,1098.50,1098.75,1133,720,1853.00
03/29/2005,10:49,1098.75,1099.00,1098.50,1098.75,48,568,616.00
03/29/2005,10:50,1098.75,1099.00,1098.75,1098.75,10,217,227.00
03/29/2005,10:51,1099.00,1099.00,1098.50,1098.50,12,196,208.00
03/29/2005,10:52,1098.75,1099.00,1098.50,1099.00,414,327,741.00
03/29/2005,10:53,1099.00,1099.00,1098.50,1098.75,138,312,450.00
03/29/2005,10:54,1098.75,1099.00,1098.50,1099.00,103,260,363.00
03/29/2005,10:55,1098.75,1099.00,1098.75,1098.75,54,68,122.00
03/29/2005,10:56,1099.00,1099.00,1098.75,1099.00,17,16,33.00
03/29/2005,10:57,1099.00,1099.00,1098.25,1098.50,734,1910,2644.00
03/29/2005,10:58,1098.50,1099.00,1098.00,1098.50,1250,1158,2408.00
03/29/2005,10:59,1098.75,1098.75,1098.25,1098.50,606,262,868.00
03/29/2005,11:00,1098.75,1099.25,1098.50,1099.25,814,27,841.00
03/29/2005,11:01,1099.25,1099.50,1099.25,1099.25,390,27,417.00
03/29/2005,11:02,1099.50,1099.50,1099.25,1099.50,62,58,120.00
03/29/2005,11:03,1099.50,1099.50,1099.25,1099.50,13,31,44.00
03/29/2005,11:04,1099.50,1099.50,1099.00,1099.00,43,576,619.00
03/29/2005,11:05,1099.00,1099.25,1099.00,1099.25,205,10,215.00
03/29/2005,11:06,1099.25,1099.50,1099.25,1099.25,64,20,84.00
03/29/2005,11:07,1099.25,1099.50,1099.00,1099.25,186,387,573.00
03/29/2005,11:08,1099.25,1099.25,1099.00,1099.25,128,106,234.00
03/29/2005,11:09,1099.25,1099.25,1098.25,1098.75,248,1654,1902.00
03/29/2005,11:10,1098.50,1098.75,1098.50,1098.50,33,121,154.00
03/29/2005,11:11,1098.75,1098.75,1098.25,1098.25,158,725,883.00
03/29/2005,11:12,1098.25,1098.50,1098.00,1098.50,737,445,1182.00
03/29/2005,11:13,1098.50,1098.50,1098.00,1098.00,42,830,872.00
03/29/2005,11:14,1098.00,1098.75,1098.00,1098.75,369,267,636.00
03/29/2005,11:15,1098.50,1098.75,1098.25,1098.50,305,188,493.00
03/29/2005,11:16,1098.50,1098.50,1098.00,1098.25,183,245,428.00
03/29/2005,11:17,1098.50,1098.50,1098.00,1098.00,28,181,209.00
03/29/2005,11:18,1098.00,1098.25,1097.00,1097.25,2667,5686,8353.00
03/29/2005,11:19,1097.25,1097.50,1097.00,1097.25,287,364,651.00
03/29/2005,11:20,1097.50,1097.50,1097.25,1097.50,110,122,232.00
03/29/2005,11:21,1097.50,1097.50,1097.00,1097.50,184,425,609.00
03/29/2005,11:22,1097.25,1097.50,1097.00,1097.50,217,637,854.00
03/29/2005,11:23,1097.25,1097.50,1097.25,1097.25,36,8,44.00
03/29/2005,11:24,1097.50,1097.75,1097.25,1097.75,755,651,1406.00
03/29/2005,11:25,1097.50,1097.75,1097.00,1097.25,227,1037,1264.00
03/29/2005,11:26,1097.50,1097.50,1097.25,1097.25,146,453,599.00
03/29/2005,11:27,1097.25,1097.50,1097.00,1097.25,125,480,605.00
03/29/2005,11:28,1097.00,1097.50,1097.00,1097.50,269,39,308.00
03/29/2005,11:29,1097.25,1097.50,1097.25,1097.50,176,20,196.00
03/29/2005,11:30,1097.50,1097.50,1097.25,1097.50,499,14,513.00
03/29/2005,11:31,1097.50,1097.50,1097.00,1097.25,131,485,616.00
03/29/2005,11:32,1097.00,1097.25,1096.75,1097.00,433,892,1325.00
03/29/2005,11:33,1097.00,1097.25,1097.00,1097.25,33,253,286.00
03/29/2005,11:34,1097.00,1097.75,1097.00,1097.50,940,238,1178.00
03/29/2005,11:35,1097.25,1097.50,1097.25,1097.25,71,15,86.00
03/29/2005,11:36,1097.50,1097.50,1097.25,1097.50,113,76,189.00
03/29/2005,11:37,1097.50,1097.50,1097.25,1097.25,94,250,344.00
03/29/2005,11:38,1097.25,1097.75,1097.00,1097.50,299,174,473.00
03/29/2005,11:39,1097.50,1097.75,1097.25,1097.50,112,146,258.00
03/29/2005,11:40,1097.75,1097.75,1097.50,1097.50,2,162,164.00
03/29/2005,11:41,1097.50,1097.50,1097.25,1097.25,162,36,198.00
03/29/2005,11:42,1097.50,1098.00,1097.50,1098.00,626,211,837.00
03/29/2005,11:43,1098.00,1098.25,1097.75,1098.00,433,275,708.00
03/29/2005,11:44,1097.75,1098.00,1097.50,1097.75,329,189,518.00
03/29/2005,11:45,1097.75,1098.00,1097.50,1097.75,59,300,359.00
03/29/2005,11:46,1097.75,1098.00,1097.50,1097.50,10,460,470.00
03/29/2005,11:47,1097.75,1097.75,1097.50,1097.50,11,199,210.00
03/29/2005,11:48,1097.75,1097.75,1097.50,1097.50,56,113,169.00
03/29/2005,11:49,1097.50,1097.75,1097.00,1097.25,60,470,530.00
03/29/2005,11:50,1097.25,1097.25,1096.75,1097.00,561,939,1500.00
03/29/2005,11:51,1097.00,1097.50,1097.00,1097.50,459,72,531.00
03/29/2005,11:52,1097.25,1097.50,1097.00,1097.00,25,234,259.00
03/29/2005,11:53,1097.25,1097.25,1096.75,1096.75,24,896,920.00
03/29/2005,11:54,1096.75,1097.00,1096.00,1096.00,199,4411,4610.00
03/29/2005,11:55,1096.00,1096.50,1096.00,1096.25,941,700,1641.00
03/29/2005,11:56,1096.25,1096.50,1096.00,1096.50,502,253,755.00
03/29/2005,11:57,1096.25,1096.50,1096.25,1096.50,36,399,435.00
03/29/2005,11:58,1096.50,1096.75,1096.25,1096.75,1399,613,2012.00
03/29/2005,11:59,1096.75,1096.75,1096.50,1096.75,534,42,576.00
03/29/2005,12:00,1096.75,1097.00,1096.50,1097.00,681,176,857.00
03/29/2005,12:01,1097.00,1097.25,1096.75,1097.00,157,330,487.00
03/29/2005,12:02,1096.75,1097.50,1096.75,1097.25,525,280,805.00
03/29/2005,12:03,1097.25,1097.25,1096.75,1097.00,373,508,881.00
03/29/2005,12:04,1097.00,1097.25,1096.75,1096.75,8,144,152.00
03/29/2005,12:05,1096.75,1097.00,1096.50,1096.50,246,295,541.00
03/29/2005,12:06,1096.50,1097.00,1096.50,1096.75,299,157,456.00
03/29/2005,12:07,1096.75,1096.75,1096.50,1096.75,354,58,412.00
03/29/2005,12:08,1096.50,1096.75,1095.50,1095.75,1042,3565,4607.00
03/29/2005,12:09,1096.00,1096.00,1095.00,1095.50,860,4075,4935.00
03/29/2005,12:10,1095.50,1095.50,1095.00,1095.25,1642,808,2450.00
03/29/2005,12:11,1095.25,1095.25,1094.50,1094.75,669,4448,5117.00
03/29/2005,12:12,1094.75,1095.00,1094.75,1095.00,1256,576,1832.00
03/29/2005,12:13,1095.00,1095.00,1094.50,1094.50,488,408,896.00
03/29/2005,12:14,1094.50,1094.50,1094.00,1094.00,382,3115,3497.00
03/29/2005,12:15,1094.00,1094.25,1093.75,1094.25,120,1469,1589.00
03/29/2005,12:16,1094.25,1094.25,1093.75,1093.75,1484,2820,4304.00
03/29/2005,12:17,1093.75,1094.00,1092.75,1093.00,2513,5907,8420.00
03/29/2005,12:18,1093.00,1093.25,1093.00,1093.25,1761,1593,3354.00
03/29/2005,12:19,1093.25,1093.50,1093.00,1093.50,2398,491,2889.00
03/29/2005,12:20,1093.25,1093.75,1093.00,1093.25,1614,944,2558.00
03/29/2005,12:21,1093.25,1093.25,1092.75,1093.00,648,870,1518.00
03/29/2005,12:22,1093.00,1093.25,1091.75,1092.00,3402,7675,11077.00
03/29/2005,12:23,1092.00,1092.50,1091.75,1092.50,1798,975,2773.00
03/29/2005,12:24,1092.50,1092.75,1092.25,1092.50,2205,248,2453.00
03/29/2005,12:25,1092.75,1093.25,1092.50,1093.25,2788,18,2806.00
03/29/2005,12:26,1093.25,1093.50,1092.75,1093.50,1385,607,1992.00
03/29/2005,12:27,1093.25,1094.00,1093.00,1093.75,1210,899,2109.00
03/29/2005,12:28,1093.75,1094.00,1093.50,1093.75,1026,761,1787.00
03/29/2005,12:29,1093.75,1094.00,1093.50,1093.50,87,2161,2248.00
03/29/2005,12:30,1093.25,1093.50,1093.25,1093.25,558,646,1204.00
03/29/2005,12:31,1093.25,1093.50,1093.25,1093.50,1165,190,1355.00
03/29/2005,12:32,1093.50,1093.50,1093.00,1093.25,139,995,1134.00
03/29/2005,12:33,1093.00,1093.50,1093.00,1093.25,313,517,830.00
03/29/2005,12:34,1093.25,1093.50,1093.25,1093.50,971,31,1002.00
03/29/2005,12:35,1093.75,1093.75,1093.25,1093.50,333,322,655.00
03/29/2005,12:36,1093.75,1094.25,1093.50,1093.75,2021,1425,3446.00
03/29/2005,12:37,1093.50,1094.00,1093.50,1094.00,468,43,511.00
03/29/2005,12:38,1093.75,1094.25,1093.75,1094.00,436,285,721.00
03/29/2005,12:39,1093.75,1094.25,1093.75,1094.25,771,171,942.00
03/29/2005,12:40,1094.00,1094.50,1094.00,1094.00,768,883,1651.00
03/29/2005,12:41,1094.25,1094.25,1093.75,1094.25,237,392,629.00
03/29/2005,12:42,1094.00,1094.50,1093.75,1094.00,737,727,1464.00
03/29/2005,12:43,1094.00,1094.25,1093.75,1094.00,375,36,411.00
03/29/2005,12:44,1094.00,1094.25,1093.25,1093.50,232,1547,1779.00
03/29/2005,12:45,1093.50,1093.75,1093.25,1093.50,557,317,874.00
03/29/2005,12:46,1093.50,1094.00,1093.25,1093.75,660,66,726.00
03/29/2005,12:47,1093.75,1093.75,1093.25,1093.50,533,482,1015.00
03/29/2005,12:48,1093.50,1093.50,1092.75,1093.00,295,1095,1390.00
03/29/2005,12:49,1093.00,1093.25,1092.75,1093.00,334,511,845.00
03/29/2005,12:50,1093.00,1093.00,1092.75,1093.00,118,319,437.00
03/29/2005,12:51,1092.75,1092.75,1092.25,1092.50,678,2867,3545.00
03/29/2005,12:52,1092.75,1092.75,1092.25,1092.50,609,948,1557.00
03/29/2005,12:53,1092.75,1093.00,1092.50,1093.00,473,792,1265.00
03/29/2005,12:54,1092.75,1094.00,1092.75,1093.50,2286,547,2833.00
03/29/2005,12:55,1093.75,1094.00,1093.25,1093.50,473,611,1084.00
03/29/2005,12:56,1093.50,1093.75,1093.25,1093.50,302,72,374.00
03/29/2005,12:57,1093.50,1093.50,1093.25,1093.25,481,551,1032.00
03/29/2005,12:58,1093.25,1093.50,1092.75,1093.00,510,1037,1547.00
03/29/2005,12:59,1093.25,1093.50,1092.50,1092.75,212,1367,1579.00
03/29/2005,13:00,1092.75,1093.00,1092.50,1092.75,655,758,1413.00
03/29/2005,13:01,1092.75,1093.00,1091.75,1092.00,198,2580,2778.00
03/29/2005,13:02,1092.00,1092.25,1090.75,1091.00,2779,6189,8968.00
03/29/2005,13:03,1091.00,1091.50,1090.50,1090.75,1326,3078,4404.00
03/29/2005,13:04,1090.75,1091.25,1090.50,1091.25,1870,1000,2870.00
03/29/2005,13:05,1091.00,1091.25,1090.00,1090.50,2811,7198,10009.00
03/29/2005,13:06,1090.50,1090.75,1089.75,1090.25,1627,2296,3923.00
03/29/2005,13:07,1090.25,1090.75,1089.75,1090.50,1502,889,2391.00
03/29/2005,13:08,1090.75,1091.25,1090.50,1091.25,3951,736,4687.00
03/29/2005,13:09,1091.25,1091.25,1091.00,1091.00,220,100,320.00
03/29/2005,13:10,1091.25,1091.25,1090.50,1090.50,806,1730,2536.00
03/29/2005,13:11,1090.50,1090.75,1090.25,1090.50,1109,1133,2242.00
03/29/2005,13:12,1090.50,1090.75,1090.25,1090.25,545,553,1098.00
03/29/2005,13:13,1090.25,1090.50,1089.75,1089.75,1106,2852,3958.00
03/29/2005,13:14,1089.50,1090.25,1089.50,1090.25,1355,647,2002.00
03/29/2005,13:15,1090.00,1090.50,1090.00,1090.25,1173,646,1819.00
03/29/2005,13:16,1090.00,1090.50,1090.00,1090.50,473,189,662.00
03/29/2005,13:17,1090.50,1090.50,1089.25,1089.50,334,3953,4287.00
03/29/2005,13:18,1089.50,1090.25,1089.50,1090.00,570,961,1531.00
03/29/2005,13:19,1090.00,1090.25,1088.75,1088.75,1980,3795,5775.00
03/29/2005,13:20,1088.75,1089.50,1088.75,1089.00,1462,1568,3030.00
03/29/2005,13:21,1089.00,1089.00,1088.25,1088.25,2940,5533,8473.00
03/29/2005,13:22,1088.25,1089.00,1088.25,1088.75,1712,1009,2721.00
03/29/2005,13:23,1088.50,1089.50,1088.50,1089.25,2285,941,3226.00
03/29/2005,13:24,1089.50,1089.50,1088.75,1089.00,1195,1319,2514.00
03/29/2005,13:25,1088.75,1089.00,1088.25,1088.50,424,1279,1703.00
03/29/2005,13:26,1088.75,1088.75,1088.25,1088.75,898,1032,1930.00
03/29/2005,13:27,1088.50,1089.50,1088.50,1089.00,1391,1266,2657.00
03/29/2005,13:28,1089.25,1090.00,1089.00,1090.00,2777,1025,3802.00
03/29/2005,13:29,1090.00,1090.25,1089.75,1090.00,2796,306,3102.00
03/29/2005,13:30,1090.00,1090.50,1089.75,1090.25,1122,1245,2367.00
03/29/2005,13:31,1090.25,1090.75,1090.00,1090.00,1452,1360,2812.00
03/29/2005,13:32,1090.00,1090.25,1089.50,1090.00,1302,1736,3038.00
03/29/2005,13:33,1090.25,1090.25,1089.50,1090.00,594,720,1314.00
03/29/2005,13:34,1090.00,1090.00,1089.50,1089.75,833,652,1485.00
03/29/2005,13:35,1089.75,1089.75,1089.50,1089.50,74,183,257.00
03/29/2005,13:36,1089.50,1090.00,1089.50,1090.00,790,75,865.00
03/29/2005,13:37,1089.75,1090.25,1089.75,1090.00,714,511,1225.00
03/29/2005,13:38,1090.00,1090.25,1089.75,1090.00,266,488,754.00
03/29/2005,13:39,1090.00,1090.50,1089.75,1090.25,1630,138,1768.00
03/29/2005,13:40,1090.25,1090.50,1090.00,1090.50,962,825,1787.00
03/29/2005,13:41,1090.25,1090.50,1090.00,1090.25,373,1293,1666.00
03/29/2005,13:42,1090.00,1090.25,1089.50,1089.75,163,1798,1961.00
03/29/2005,13:43,1089.50,1089.75,1089.00,1089.00,785,2620,3405.00
03/29/2005,13:44,1089.00,1089.25,1088.50,1089.00,2317,3042,5359.00
03/29/2005,13:45,1089.25,1089.25,1088.75,1089.25,568,441,1009.00
03/29/2005,13:46,1089.00,1089.25,1088.75,1089.25,340,420,760.00
03/29/2005,13:47,1089.00,1089.25,1089.00,1089.00,46,747,793.00
03/29/2005,13:48,1089.00,1089.75,1089.00,1089.50,1184,685,1869.00
03/29/2005,13:49,1089.50,1090.00,1089.25,1090.00,764,409,1173.00
03/29/2005,13:50,1090.00,1091.00,1089.75,1091.00,4793,482,5275.00
03/29/2005,13:51,1090.75,1091.50,1090.75,1091.25,4205,1812,6017.00
03/29/2005,13:52,1091.00,1091.25,1091.00,1091.25,1137,1313,2450.00
03/29/2005,13:53,1091.00,1091.50,1091.00,1091.25,573,1532,2105.00
03/29/2005,13:54,1091.00,1091.25,1090.75,1091.00,380,1032,1412.00
03/29/2005,13:55,1091.00,1091.25,1090.75,1091.25,366,321,687.00
03/29/2005,13:56,1091.00,1091.25,1091.00,1091.25,72,312,384.00
03/29/2005,13:57,1091.00,1091.50,1091.00,1091.00,1022,1760,2782.00
03/29/2005,13:58,1091.00,1091.25,1091.00,1091.00,16,139,155.00
03/29/2005,13:59,1091.25,1092.00,1091.00,1091.75,4214,1503,5717.00
03/29/2005,14:00,1091.75,1091.75,1091.00,1091.00,655,1509,2164.00
03/29/2005,14:01,1091.25,1091.25,1090.25,1090.50,872,3543,4415.00
03/29/2005,14:02,1090.50,1090.75,1089.75,1090.00,1470,2694,4164.00
03/29/2005,14:03,1090.25,1090.25,1089.25,1089.75,906,2515,3421.00
03/29/2005,14:04,1089.75,1090.00,1089.50,1090.00,449,1081,1530.00
03/29/2005,14:05,1089.75,1090.00,1089.75,1089.75,61,144,205.00
03/29/2005,14:06,1089.75,1090.25,1089.75,1090.00,578,506,1084.00
03/29/2005,14:07,1090.00,1090.00,1089.50,1090.00,654,938,1592.00
03/29/2005,14:08,1089.75,1090.25,1089.75,1090.00,427,591,1018.00
03/29/2005,14:09,1090.00,1090.00,1089.75,1090.00,338,66,404.00
03/29/2005,14:10,1090.00,1090.25,1089.75,1090.25,517,28,545.00
03/29/2005,14:11,1090.25,1091.00,1090.00,1090.25,1602,2265,3867.00
03/29/2005,14:12,1090.00,1090.25,1089.50,1089.50,413,744,1157.00
03/29/2005,14:13,1089.75,1090.00,1089.75,1089.75,469,16,485.00
03/29/2005,14:14,1090.00,1090.00,1089.75,1089.75,34,374,408.00
03/29/2005,14:15,1089.75,1089.75,1088.50,1088.75,1873,3437,5310.00
03/29/2005,14:16,1088.75,1089.25,1087.75,1087.75,1278,4793,6071.00
03/29/2005,14:17,1087.75,1088.50,1087.50,1088.00,2783,2344,5127.00
03/29/2005,14:18,1088.00,1088.75,1088.00,1088.25,2354,1313,3667.00
03/29/2005,14:19,1088.25,1089.25,1088.25,1088.75,4038,1214,5252.00
03/29/2005,14:20,1089.00,1089.00,1088.25,1088.50,301,2040,2341.00
03/29/2005,14:21,1088.25,1089.00,1088.00,1088.75,1407,1346,2753.00
03/29/2005,14:22,1088.75,1089.25,1088.50,1089.00,1343,776,2119.00
03/29/2005,14:23,1089.25,1089.25,1088.75,1089.00,1221,646,1867.00
03/29/2005,14:24,1089.25,1089.50,1089.00,1089.50,1295,94,1389.00
03/29/2005,14:25,1089.50,1089.50,1089.00,1089.00,775,417,1192.00
03/29/2005,14:26,1089.25,1089.25,1088.75,1088.75,169,1436,1605.00
03/29/2005,14:27,1088.75,1089.25,1088.25,1088.25,764,2099,2863.00
03/29/2005,14:28,1088.00,1088.50,1088.00,1088.50,390,842,1232.00
03/29/2005,14:29,1088.25,1088.25,1087.00,1088.00,2194,3937,6131.00
03/29/2005,14:30,1088.25,1089.00,1088.00,1089.00,1813,1495,3308.00
03/29/2005,14:31,1088.75,1089.25,1088.50,1088.50,1748,964,2712.00
03/29/2005,14:32,1088.50,1088.75,1088.50,1088.75,65,235,300.00
03/29/2005,14:33,1088.75,1089.25,1088.50,1089.00,1303,1291,2594.00
03/29/2005,14:34,1089.00,1090.00,1089.00,1089.75,3987,1203,5190.00
03/29/2005,14:35,1089.75,1089.75,1088.50,1088.50,235,5750,5985.00
03/29/2005,14:36,1088.50,1088.50,1087.75,1088.25,2464,1620,4084.00
03/29/2005,14:37,1088.25,1088.50,1087.75,1088.00,686,1154,1840.00
03/29/2005,14:38,1088.00,1088.25,1087.75,1088.00,877,751,1628.00
03/29/2005,14:39,1088.00,1088.25,1087.50,1088.00,463,1172,1635.00
03/29/2005,14:40,1087.75,1088.00,1087.75,1088.00,1615,2470,4085.00
03/29/2005,14:41,1088.00,1088.25,1088.00,1088.25,2835,452,3287.00
03/29/2005,14:42,1088.00,1088.25,1087.75,1088.00,619,1585,2204.00
03/29/2005,14:43,1088.00,1088.50,1087.75,1088.00,1349,2287,3636.00
03/29/2005,14:44,1088.00,1088.50,1087.75,1088.25,1606,1328,2934.00
03/29/2005,14:45,1088.00,1088.50,1087.50,1087.50,1408,3218,4626.00
03/29/2005,14:46,1087.75,1087.75,1086.50,1087.00,2755,6202,8957.00
03/29/2005,14:47,1087.00,1087.25,1086.50,1086.50,1618,2082,3700.00
03/29/2005,14:48,1086.50,1087.25,1086.00,1086.75,4093,7825,11918.00
03/29/2005,14:49,1086.75,1087.00,1086.25,1086.75,2076,1406,3482.00
03/29/2005,14:50,1086.75,1087.00,1086.75,1086.75,1532,1380,2912.00
03/29/2005,14:51,1086.75,1087.00,1085.75,1086.25,1520,4650,6170.00
03/29/2005,14:52,1086.25,1086.75,1086.00,1086.75,2494,1597,4091.00
03/29/2005,14:53,1086.50,1086.75,1086.25,1086.75,1996,999,2995.00
03/29/2005,14:54,1086.50,1086.75,1086.25,1086.50,264,788,1052.00
03/29/2005,14:55,1086.50,1086.75,1085.75,1086.00,2926,4262,7188.00
03/29/2005,14:56,1085.75,1086.00,1085.25,1085.50,2715,5726,8441.00
03/29/2005,14:57,1085.50,1086.00,1085.25,1085.75,2540,2884,5424.00
03/29/2005,14:58,1085.75,1086.25,1085.50,1086.25,3932,1872,5804.00
03/29/2005,14:59,1086.00,1087.00,1086.00,1086.75,4840,1068,5908.00
03/29/2005,15:00,1086.50,1087.00,1086.25,1086.75,3508,4692,8200.00
03/29/2005,15:01,1087.00,1087.25,1086.50,1087.00,6574,2893,9467.00
03/29/2005,15:02,1087.00,1087.50,1087.00,1087.25,1996,3193,5189.00
03/29/2005,15:03,1087.25,1087.25,1086.75,1087.25,2096,1050,3146.00
03/29/2005,15:04,1087.25,1087.25,1087.00,1087.00,479,1126,1605.00
03/29/2005,15:05,1087.00,1087.75,1087.00,1087.50,3532,444,3976.00
03/29/2005,15:06,1087.50,1087.75,1087.25,1087.50,876,2177,3053.00
03/29/2005,15:07,1087.25,1087.50,1087.00,1087.00,363,891,1254.00
03/29/2005,15:08,1087.00,1087.25,1086.75,1087.00,955,1803,2758.00
03/29/2005,15:09,1087.00,1087.25,1086.75,1087.00,113,883,996.00
03/29/2005,15:10,1087.00,1087.25,1086.75,1087.00,2196,617,2813.00
03/29/2005,15:11,1087.25,1088.00,1087.00,1087.75,3658,714,4372.00
03/29/2005,15:12,1087.75,1088.25,1087.50,1088.00,1647,996,2643.00
03/29/2005,15:13,1088.00,1088.00,1087.75,1088.00,1700,191,1891.00
03/29/2005,15:14,1088.00,1088.25,1087.75,1088.00,636,417,1053.00
03/29/2005,15:15,1088.00,1088.75,1087.75,1088.50,3827,3587,7414.00
03/29/2005,15:16,1088.50,1088.50,1088.00,1088.00,301,20,321.00
03/29/2005,15:31,1088.50,1088.50,1088.00,1088.25,254,167,421.00
03/29/2005,15:32,1088.25,1088.75,1088.25,1088.75,246,15,261.00
03/29/2005,15:33,1088.75,1088.75,1088.25,1088.50,66,102,168.00
03/29/2005,15:34,1088.50,1088.50,1088.25,1088.50,8,10,18.00
03/29/2005,15:35,1088.50,1088.50,1088.50,1088.50,75,0,75.00
03/29/2005,15:36,1088.50,1088.75,1088.50,1088.75,74,0,74.00
03/29/2005,15:37,1088.75,1088.75,1088.50,1088.75,111,57,168.00
03/29/2005,15:38,1088.75,1088.75,1088.50,1088.50,29,95,124.00
03/29/2005,15:39,1088.50,1088.50,1088.25,1088.50,8,114,122.00
03/29/2005,15:40,1088.50,1088.50,1088.50,1088.50,3,0,3.00
03/29/2005,15:41,1088.50,1088.50,1088.50,1088.50,6,0,6.00
03/29/2005,15:42,1088.50,1088.50,1088.25,1088.25,3,1,4.00
03/29/2005,15:44,1088.25,1088.50,1088.25,1088.50,1,1,2.00
03/29/2005,15:45,1088.50,1088.50,1088.25,1088.25,1,2,3.00
03/29/2005,15:47,1088.50,1088.50,1088.25,1088.25,1,1,2.00
03/29/2005,15:48,1088.25,1088.25,1088.25,1088.25,0,21,21.00
03/29/2005,15:49,1088.25,1088.25,1088.00,1088.25,7,58,65.00
03/29/2005,15:50,1088.25,1088.25,1088.25,1088.25,53,0,53.00
03/29/2005,15:51,1088.25,1088.25,1088.00,1088.25,37,1,38.00
03/29/2005,15:52,1088.25,1088.25,1088.25,1088.25,6,0,6.00
03/29/2005,15:53,1088.25,1088.25,1088.25,1088.25,3,0,3.00
03/29/2005,15:54,1088.25,1088.25,1088.00,1088.25,4,1,5.00
03/29/2005,15:55,1088.25,1088.50,1088.25,1088.50,74,0,74.00
03/29/2005,15:56,1088.25,1088.25,1088.00,1088.25,1,93,94.00
03/29/2005,15:57,1088.00,1088.25,1087.50,1087.50,146,544,690.00
03/29/2005,15:58,1087.75,1087.75,1087.50,1087.75,65,31,96.00
03/29/2005,15:59,1087.75,1087.75,1087.75,1087.75,5,0,5.00
03/29/2005,16:00,1087.75,1088.50,1087.50,1088.00,429,74,503.00
03/29/2005,17:01,1088.25,1088.50,1088.25,1088.50,4,5,9.00
03/29/2005,17:02,1088.50,1088.50,1088.25,1088.25,3,1,4.00
03/29/2005,17:03,1088.25,1088.25,1088.25,1088.25,0,1,1.00
03/29/2005,17:06,1088.50,1088.50,1088.50,1088.50,6,0,6.00
03/29/2005,17:07,1088.50,1088.50,1088.50,1088.50,10,0,10.00
03/29/2005,17:08,1088.50,1088.50,1088.50,1088.50,10,0,10.00
03/29/2005,17:09,1088.50,1088.75,1088.50,1088.50,6,19,25.00
03/29/2005,17:10,1088.50,1088.50,1088.50,1088.50,0,2,2.00
03/29/2005,17:11,1088.50,1088.50,1088.50,1088.50,0,35,35.00
03/29/2005,17:12,1088.50,1088.50,1088.50,1088.50,0,2,2.00
03/29/2005,17:15,1088.50,1088.75,1088.50,1088.75,10,10,20.00
03/29/2005,17:16,1088.75,1088.75,1088.75,1088.75,1,0,1.00
03/29/2005,17:17,1088.50,1088.50,1088.50,1088.50,0,29,29.00
03/29/2005,17:22,1088.25,1088.25,1088.25,1088.25,0,52,52.00
03/29/2005,17:24,1088.25,1088.25,1088.25,1088.25,0,2,2.00
03/29/2005,17:26,1088.50,1088.50,1088.50,1088.50,2,0,2.00
03/29/2005,17:27,1088.50,1088.50,1088.50,1088.50,2,0,2.00
03/29/2005,17:28,1088.50,1088.50,1088.50,1088.50,1,0,1.00
03/29/2005,17:29,1088.50,1088.50,1088.50,1088.50,8,0,8.00
03/29/2005,17:30,1088.50,1088.50,1088.25,1088.25,1,1,2.00
03/29/2005,17:31,1088.50,1088.50,1088.50,1088.50,12,0,12.00
03/29/2005,17:32,1088.25,1088.50,1088.25,1088.50,5,5,10.00
03/29/2005,17:33,1088.50,1088.50,1088.50,1088.50,19,0,19.00
03/29/2005,17:34,1088.50,1088.75,1088.50,1088.75,2,0,2.00
03/29/2005,17:37,1088.75,1088.75,1088.75,1088.75,5,0,5.00
03/29/2005,17:39,1088.50,1088.50,1088.25,1088.50,4,46,50.00
03/29/2005,17:40,1088.75,1088.75,1088.50,1088.50,6,3,9.00
03/29/2005,17:43,1088.75,1088.75,1088.75,1088.75,2,0,2.00
03/29/2005,17:44,1088.50,1088.50,1088.50,1088.50,0,50,50.00
03/29/2005,17:45,1088.50,1088.50,1088.50,1088.50,0,1,1.00
03/29/2005,17:46,1088.75,1088.75,1088.50,1088.50,2,1,3.00
03/29/2005,17:47,1088.50,1088.75,1088.50,1088.75,5,1,6.00
03/29/2005,17:48,1088.50,1088.50,1088.50,1088.50,0,4,4.00
03/29/2005,17:49,1088.75,1088.75,1088.50,1088.50,20,1,21.00
03/29/2005,17:50,1088.50,1088.75,1088.50,1088.75,3,1,4.00
03/29/2005,17:51,1088.75,1088.75,1088.75,1088.75,2,0,2.00
03/29/2005,17:52,1088.75,1089.00,1088.75,1089.00,71,0,71.00
03/29/2005,17:55,1089.00,1089.00,1088.75,1088.75,3,1,4.00
03/29/2005,17:56,1088.75,1088.75,1088.75,1088.75,0,1,1.00
03/29/2005,17:57,1088.75,1088.75,1088.75,1088.75,0,2,2.00
03/29/2005,17:58,1088.75,1089.00,1088.75,1089.00,1,5,6.00
03/29/2005,18:01,1088.75,1089.00,1088.75,1089.00,2,2,4.00
03/29/2005,18:03,1088.75,1088.75,1088.75,1088.75,0,5,5.00
03/29/2005,18:04,1088.75,1088.75,1088.75,1088.75,0,9,9.00
03/29/2005,18:05,1088.75,1088.75,1088.75,1088.75,0,2,2.00
03/29/2005,18:06,1088.75,1088.75,1088.75,1088.75,0,8,8.00
03/29/2005,18:08,1088.75,1088.75,1088.75,1088.75,0,3,3.00
03/29/2005,18:09,1088.75,1088.75,1088.75,1088.75,0,4,4.00
03/29/2005,18:10,1088.75,1088.75,1088.75,1088.75,0,3,3.00
03/29/2005,18:14,1088.75,1088.75,1088.50,1088.50,0,6,6.00
03/29/2005,18:15,1088.75,1088.75,1088.75,1088.75,2,0,2.00
03/29/2005,18:16,1088.75,1088.75,1088.75,1088.75,1,0,1.00
03/29/2005,18:17,1088.75,1088.75,1088.75,1088.75,1,0,1.00
03/29/2005,18:19,1088.75,1088.75,1088.75,1088.75,3,0,3.00
03/29/2005,18:21,1089.00,1089.00,1089.00,1089.00,2,0,2.00
03/29/2005,18:23,1089.00,1089.00,1089.00,1089.00,105,0,105.00
03/29/2005,18:24,1089.00,1089.00,1089.00,1089.00,206,0,206.00
03/29/2005,18:25,1089.00,1089.00,1089.00,1089.00,12,0,12.00
03/29/2005,18:26,1089.00,1089.00,1089.00,1089.00,4,0,4.00
03/29/2005,18:27,1089.00,1089.00,1089.00,1089.00,2,0,2.00
03/29/2005,18:29,1088.75,1088.75,1088.75,1088.75,0,22,22.00
03/29/2005,18:31,1089.00,1089.00,1089.00,1089.00,7,0,7.00
03/29/2005,18:33,1089.00,1089.00,1089.00,1089.00,44,0,44.00
03/29/2005,18:35,1089.00,1089.00,1089.00,1089.00,11,0,11.00
03/29/2005,18:36,1089.00,1089.00,1089.00,1089.00,10,0,10.00
03/29/2005,18:38,1089.00,1089.00,1089.00,1089.00,6,0,6.00
03/29/2005,18:39,1089.00,1089.00,1089.00,1089.00,1,0,1.00
03/29/2005,18:40,1089.00,1089.00,1089.00,1089.00,2,0,2.00
03/29/2005,18:41,1089.00,1089.00,1089.00,1089.00,11,0,11.00
03/29/2005,18:42,1089.00,1089.00,1089.00,1089.00,12,0,12.00
03/29/2005,18:43,1089.00,1089.00,1089.00,1089.00,42,0,42.00
03/29/2005,18:44,1089.00,1089.00,1089.00,1089.00,31,0,31.00
03/29/2005,18:45,1089.00,1089.00,1089.00,1089.00,5,0,5.00
03/29/2005,18:46,1089.25,1089.25,1089.25,1089.25,39,0,39.00
03/29/2005,18:47,1089.00,1089.00,1089.00,1089.00,0,71,71.00
03/29/2005,18:49,1089.00,1089.00,1089.00,1089.00,0,2,2.00
03/29/2005,18:50,1089.00,1089.00,1089.00,1089.00,0,13,13.00
03/29/2005,18:51,1089.00,1089.00,1089.00,1089.00,0,7,7.00
03/29/2005,18:52,1089.00,1089.00,1089.00,1089.00,0,3,3.00
03/29/2005,18:53,1089.00,1089.00,1089.00,1089.00,0,2,2.00
03/29/2005,18:54,1089.25,1089.25,1089.25,1089.25,4,0,4.00
03/29/2005,18:55,1089.00,1089.00,1089.00,1089.00,0,5,5.00
03/29/2005,18:56,1089.00,1089.00,1089.00,1089.00,0,3,3.00
03/29/2005,19:00,1089.00,1089.00,1089.00,1089.00,0,6,6.00
03/29/2005,19:02,1089.00,1089.00,1088.75,1088.75,0,7,7.00
03/29/2005,19:06,1089.00,1089.00,1089.00,1089.00,1,0,1.00
03/29/2005,19:10,1088.75,1088.75,1088.75,1088.75,0,1,1.00
03/29/2005,19:11,1088.75,1088.75,1088.75,1088.75,0,4,4.00
03/29/2005,19:12,1089.00,1089.00,1089.00,1089.00,50,0,50.00
03/29/2005,19:14,1089.00,1089.00,1089.00,1089.00,5,0,5.00
03/29/2005,19:15,1089.00,1089.00,1089.00,1089.00,57,0,57.00
03/29/2005,19:16,1089.00,1089.00,1089.00,1089.00,6,0,6.00
03/29/2005,19:19,1088.75,1088.75,1088.75,1088.75,0,1,1.00
03/29/2005,19:20,1089.00,1089.00,1089.00,1089.00,26,0,26.00
03/29/2005,19:29,1089.25,1089.25,1089.25,1089.25,5,0,5.00
03/29/2005,19:30,1089.25,1089.25,1089.00,1089.00,47,2,49.00
03/29/2005,19:34,1089.00,1089.00,1089.00,1089.00,0,1,1.00
03/29/2005,19:36,1089.25,1089.25,1089.25,1089.25,3,0,3.00
03/29/2005,19:39,1089.25,1089.25,1089.25,1089.25,141,0,141.00
03/29/2005,19:40,1089.25,1089.25,1089.25,1089.25,2,0,2.00
03/29/2005,19:41,1089.25,1089.25,1089.25,1089.25,5,0,5.00
03/29/2005,19:43,1089.25,1089.25,1089.25,1089.25,18,0,18.00
03/29/2005,19:45,1089.25,1089.75,1089.25,1089.75,566,0,566.00
03/29/2005,19:46,1089.75,1089.75,1089.50,1089.75,21,56,77.00
03/29/2005,19:48,1089.75,1089.75,1089.75,1089.75,47,0,47.00
03/29/2005,19:49,1089.75,1090.00,1089.50,1089.75,16,33,49.00
03/29/2005,19:51,1089.75,1089.75,1089.75,1089.75,11,0,11.00
03/29/2005,19:52,1089.75,1089.75,1089.75,1089.75,1,0,1.00
03/29/2005,19:54,1089.75,1089.75,1089.75,1089.75,5,0,5.00
03/29/2005,19:55,1089.50,1089.50,1089.50,1089.50,0,22,22.00
03/29/2005,19:56,1089.75,1089.75,1089.75,1089.75,1,0,1.00
03/29/2005,19:58,1089.50,1089.50,1089.50,1089.50,0,6,6.00
03/29/2005,19:59,1089.50,1089.50,1089.50,1089.50,0,130,130.00
03/29/2005,20:00,1089.50,1089.50,1089.50,1089.50,0,2,2.00
03/29/2005,20:01,1089.50,1089.50,1089.50,1089.50,0,10,10.00
03/29/2005,20:02,1089.50,1089.75,1089.50,1089.75,1,21,22.00
03/29/2005,20:03,1089.50,1089.50,1089.50,1089.50,0,1,1.00
03/29/2005,20:04,1089.75,1089.75,1089.75,1089.75,1,0,1.00
03/29/2005,20:05,1089.75,1089.75,1089.75,1089.75,10,0,10.00
03/29/2005,20:06,1089.75,1089.75,1089.50,1089.50,5,4,9.00
03/29/2005,20:07,1089.75,1089.75,1089.75,1089.75,25,0,25.00
03/29/2005,20:08,1089.75,1089.75,1089.75,1089.75,19,0,19.00
03/29/2005,20:09,1089.75,1089.75,1089.75,1089.75,1,0,1.00
03/29/2005,20:12,1089.75,1089.75,1089.75,1089.75,5,0,5.00
03/29/2005,20:14,1089.75,1089.75,1089.75,1089.75,1,0,1.00
03/29/2005,20:17,1089.75,1089.75,1089.75,1089.75,5,0,5.00
03/29/2005,20:20,1089.75,1089.75,1089.75,1089.75,11,0,11.00
03/29/2005,20:22,1089.75,1089.75,1089.75,1089.75,10,0,10.00
03/29/2005,20:25,1089.50,1089.50,1089.50,1089.50,0,7,7.00
03/29/2005,20:26,1089.50,1089.50,1089.50,1089.50,0,6,6.00
03/29/2005,20:28,1089.75,1089.75,1089.75,1089.75,5,0,5.00
03/29/2005,20:29,1089.75,1089.75,1089.75,1089.75,8,0,8.00
03/29/2005,20:31,1089.50,1089.50,1089.50,1089.50,0,5,5.00
03/29/2005,20:35,1089.50,1089.50,1089.50,1089.50,0,26,26.00
03/29/2005,20:37,1089.75,1089.75,1089.75,1089.75,4,0,4.00
03/29/2005,20:38,1089.75,1089.75,1089.75,1089.75,5,0,5.00
03/29/2005,20:39,1089.50,1089.50,1089.50,1089.50,0,4,4.00
03/29/2005,20:40,1089.50,1089.50,1089.50,1089.50,0,2,2.00
03/29/2005,20:41,1089.75,1089.75,1089.75,1089.75,5,0,5.00
03/29/2005,20:42,1089.50,1089.75,1089.50,1089.75,1,1,2.00
03/29/2005,20:43,1089.50,1089.50,1089.50,1089.50,0,10,10.00
03/29/2005,20:44,1089.50,1089.50,1089.50,1089.50,0,10,10.00
03/29/2005,20:45,1089.50,1089.50,1089.50,1089.50,0,26,26.00
03/29/2005,20:46,1089.50,1089.75,1089.50,1089.75,107,100,207.00
03/29/2005,20:47,1089.75,1089.75,1089.75,1089.75,15,0,15.00
03/29/2005,20:48,1089.75,1089.75,1089.75,1089.75,19,0,19.00
03/29/2005,20:51,1089.75,1089.75,1089.75,1089.75,14,0,14.00
03/29/2005,20:52,1089.75,1090.00,1089.75,1090.00,2,0,2.00
03/29/2005,20:53,1089.75,1089.75,1089.75,1089.75,0,5,5.00
03/29/2005,20:56,1089.75,1089.75,1089.75,1089.75,0,2,2.00
03/29/2005,20:58,1089.75,1089.75,1089.75,1089.75,0,7,7.00
03/29/2005,20:59,1089.75,1089.75,1089.75,1089.75,0,9,9.00
03/29/2005,21:01,1090.00,1090.00,1089.75,1089.75,1,5,6.00
03/29/2005,21:03,1089.75,1089.75,1089.75,1089.75,0,3,3.00
03/29/2005,21:04,1089.75,1089.75,1089.75,1089.75,0,1,1.00
03/29/2005,21:07,1089.75,1089.75,1089.75,1089.75,0,1,1.00
03/29/2005,21:08,1089.75,1089.75,1089.75,1089.75,0,1,1.00
03/29/2005,21:10,1089.75,1089.75,1089.75,1089.75,0,1,1.00
03/29/2005,21:11,1089.75,1089.75,1089.75,1089.75,0,15,15.00
03/29/2005,21:12,1089.75,1089.75,1089.75,1089.75,0,2,2.00
03/29/2005,21:14,1089.75,1089.75,1089.75,1089.75,0,1,1.00
03/29/2005,21:16,1089.75,1089.75,1089.75,1089.75,0,5,5.00
03/29/2005,21:17,1089.75,1089.75,1089.75,1089.75,0,5,5.00
03/29/2005,21:21,1089.75,1089.75,1089.75,1089.75,0,5,5.00
03/29/2005,21:23,1089.50,1089.50,1089.50,1089.50,0,1,1.00
03/29/2005,21:24,1089.75,1089.75,1089.75,1089.75,1,0,1.00
03/29/2005,21:26,1089.75,1089.75,1089.75,1089.75,1,0,1.00
03/29/2005,21:27,1089.75,1089.75,1089.75,1089.75,3,0,3.00
03/29/2005,21:28,1089.75,1089.75,1089.75,1089.75,1,0,1.00
03/29/2005,21:31,1089.75,1089.75,1089.50,1089.50,3,3,6.00
03/29/2005,21:33,1089.75,1089.75,1089.75,1089.75,5,0,5.00
03/29/2005,21:34,1089.75,1089.75,1089.75,1089.75,6,0,6.00
03/29/2005,21:35,1089.75,1089.75,1089.75,1089.75,3,0,3.00
03/29/2005,21:39,1089.75,1089.75,1089.75,1089.75,2,0,2.00
03/29/2005,21:40,1089.75,1090.00,1089.75,1090.00,5,0,5.00
03/29/2005,21:41,1089.75,1089.75,1089.75,1089.75,0,1,1.00
03/29/2005,21:42,1090.00,1090.00,1089.75,1089.75,7,5,12.00
03/29/2005,21:43,1089.75,1089.75,1089.75,1089.75,0,15,15.00
03/29/2005,21:44,1090.00,1090.00,1090.00,1090.00,5,0,5.00
03/29/2005,21:45,1090.00,1090.00,1090.00,1090.00,1,0,1.00
03/29/2005,21:47,1089.75,1089.75,1089.75,1089.75,0,1,1.00
03/29/2005,21:48,1089.75,1089.75,1089.75,1089.75,0,1,1.00
03/29/2005,21:49,1089.75,1089.75,1089.75,1089.75,0,7,7.00
03/29/2005,21:50,1089.75,1089.75,1089.75,1089.75,0,5,5.00
03/29/2005,21:52,1089.75,1089.75,1089.75,1089.75,0,2,2.00
03/29/2005,21:54,1089.75,1089.75,1089.75,1089.75,0,6,6.00
03/29/2005,21:57,1089.75,1089.75,1089.75,1089.75,0,13,13.00
03/29/2005,21:59,1089.75,1089.75,1089.75,1089.75,0,1,1.00
03/29/2005,22:00,1089.75,1089.75,1089.75,1089.75,0,1,1.00
03/29/2005,22:01,1089.75,1089.75,1089.75,1089.75,0,1,1.00
03/29/2005,22:02,1089.75,1089.75,1089.75,1089.75,0,1,1.00
03/29/2005,22:03,1089.75,1089.75,1089.75,1089.75,0,7,7.00
03/29/2005,22:06,1089.75,1089.75,1089.75,1089.75,0,2,2.00
03/29/2005,22:10,1089.75,1089.75,1089.75,1089.75,0,4,4.00
03/29/2005,22:13,1089.75,1089.75,1089.75,1089.75,0,1,1.00
03/29/2005,22:14,1089.50,1089.50,1089.50,1089.50,0,1,1.00
03/29/2005,22:16,1089.75,1089.75,1089.75,1089.75,5,0,5.00
03/29/2005,22:19,1089.50,1089.50,1089.50,1089.50,0,6,6.00
03/29/2005,22:20,1089.50,1089.50,1089.50,1089.50,0,1,1.00
03/29/2005,22:22,1089.50,1089.50,1089.50,1089.50,0,7,7.00
03/29/2005,22:24,1089.50,1089.50,1089.50,1089.50,0,1,1.00
03/29/2005,22:27,1089.75,1089.75,1089.75,1089.75,5,0,5.00
03/29/2005,22:28,1089.75,1089.75,1089.75,1089.75,4,0,4.00
03/29/2005,22:31,1089.50,1089.50,1089.50,1089.50,0,10,10.00
03/29/2005,22:33,1089.75,1089.75,1089.75,1089.75,1,0,1.00
03/29/2005,22:34,1089.50,1089.50,1089.50,1089.50,0,2,2.00
03/29/2005,22:36,1089.50,1089.50,1089.50,1089.50,0,81,81.00
03/29/2005,22:37,1089.50,1089.50,1089.50,1089.50,0,1,1.00
03/29/2005,22:38,1089.50,1089.50,1089.50,1089.50,0,1,1.00
03/29/2005,22:39,1089.50,1089.50,1089.50,1089.50,0,10,10.00
03/29/2005,22:40,1089.50,1089.50,1089.50,1089.50,0,10,10.00
03/29/2005,22:42,1089.50,1089.50,1089.50,1089.50,0,1,1.00
03/29/2005,22:46,1089.50,1089.50,1089.25,1089.25,0,6,6.00
03/29/2005,22:47,1089.25,1089.25,1089.25,1089.25,0,1,1.00
03/29/2005,22:48,1089.50,1089.50,1089.50,1089.50,5,0,5.00
03/29/2005,22:50,1089.50,1089.50,1089.50,1089.50,2,0,2.00
03/29/2005,22:51,1089.50,1089.50,1089.50,1089.50,2,0,2.00
03/29/2005,22:52,1089.25,1089.25,1089.25,1089.25,0,2,2.00
03/29/2005,22:53,1089.50,1089.50,1089.50,1089.50,11,0,11.00
03/29/2005,22:54,1089.75,1089.75,1089.75,1089.75,9,0,9.00
03/29/2005,22:55,1089.75,1089.75,1089.75,1089.75,2,0,2.00
03/29/2005,22:57,1089.75,1089.75,1089.75,1089.75,6,0,6.00
03/29/2005,22:58,1089.75,1089.75,1089.75,1089.75,1,0,1.00
03/29/2005,23:00,1090.00,1090.00,1090.00,1090.00,3,0,3.00
03/29/2005,23:01,1089.75,1089.75,1089.75,1089.75,0,5,5.00
03/29/2005,23:02,1089.75,1089.75,1089.75,1089.75,0,3,3.00
03/29/2005,23:03,1089.75,1089.75,1089.75,1089.75,0,2,2.00
03/29/2005,23:04,1090.00,1090.00,1090.00,1090.00,2,0,2.00
03/29/2005,23:05,1090.00,1090.00,1089.75,1089.75,2,3,5.00
03/29/2005,23:07,1089.75,1089.75,1089.75,1089.75,0,1,1.00
03/29/2005,23:08,1089.75,1089.75,1089.75,1089.75,0,3,3.00
03/29/2005,23:11,1089.75,1089.75,1089.75,1089.75,0,1,1.00
03/29/2005,23:12,1090.00,1090.00,1090.00,1090.00,155,0,155.00
03/29/2005,23:13,1089.75,1090.00,1089.75,1090.00,1,101,102.00
03/29/2005,23:15,1089.75,1089.75,1089.75,1089.75,0,1,1.00
03/29/2005,23:19,1089.75,1089.75,1089.75,1089.75,0,2,2.00
03/29/2005,23:20,1090.00,1090.00,1090.00,1090.00,25,0,25.00
03/29/2005,23:21,1090.00,1090.00,1089.75,1089.75,5,1,6.00
03/29/2005,23:25,1089.75,1089.75,1089.75,1089.75,0,1,1.00
03/29/2005,23:27,1089.75,1089.75,1089.75,1089.75,0,1,1.00
03/29/2005,23:29,1090.00,1090.00,1090.00,1090.00,20,0,20.00
03/29/2005,23:30,1090.00,1090.25,1090.00,1090.25,49,0,49.00
03/29/2005,23:31,1090.25,1090.25,1090.25,1090.25,106,0,106.00
03/29/2005,23:32,1090.25,1090.25,1090.25,1090.25,34,0,34.00
03/29/2005,23:35,1090.25,1090.25,1090.25,1090.25,56,0,56.00
03/29/2005,23:36,1090.50,1090.50,1090.00,1090.00,5,86,91.00
03/29/2005,23:37,1090.00,1090.00,1090.00,1090.00,0,6,6.00
03/29/2005,23:39,1090.25,1090.25,1090.25,1090.25,5,0,5.00
03/29/2005,23:41,1090.25,1090.25,1090.25,1090.25,4,0,4.00
03/29/2005,23:42,1090.25,1090.25,1090.25,1090.25,3,0,3.00
03/29/2005,23:44,1090.00,1090.00,1090.00,1090.00,0,2,2.00
03/29/2005,23:48,1090.00,1090.00,1090.00,1090.00,0,8,8.00
03/29/2005,23:49,1090.25,1090.25,1090.00,1090.00,1,1,2.00
03/29/2005,23:51,1090.25,1090.25,1090.25,1090.25,6,0,6.00
03/29/2005,23:53,1090.25,1090.25,1090.00,1090.00,1,1,2.00
03/29/2005,23:54,1090.00,1090.00,1090.00,1090.00,0,2,2.00
03/29/2005,23:56,1090.25,1090.25,1090.25,1090.25,1,0,1.00
03/29/2005,23:57,1090.00,1090.00,1090.00,1090.00,0,22,22.00
03/29/2005,23:58,1090.00,1090.00,1090.00,1090.00,0,1,1.00
03/29/2005,23:59,1090.25,1090.25,1090.00,1090.00,2,1,3.00
03/30/2005,00:00,1090.00,1090.00,1089.75,1089.75,0,6,6.00
03/30/2005,00:01,1090.00,1090.00,1090.00,1090.00,3,0,3.00
03/30/2005,00:02,1090.00,1090.00,1089.75,1089.75,1,2,3.00
03/30/2005,00:03,1090.00,1090.00,1090.00,1090.00,3,0,3.00
03/30/2005,00:04,1090.00,1090.00,1090.00,1090.00,1,0,1.00
03/30/2005,00:05,1090.00,1090.00,1090.00,1090.00,6,0,6.00
03/30/2005,00:07,1090.00,1090.00,1090.00,1090.00,6,0,6.00
03/30/2005,00:08,1090.00,1090.00,1090.00,1090.00,6,0,6.00
03/30/2005,00:11,1090.00,1090.00,1090.00,1090.00,1,0,1.00
03/30/2005,00:12,1090.00,1090.00,1090.00,1090.00,1,0,1.00
03/30/2005,00:13,1090.25,1090.50,1090.25,1090.25,33,28,61.00
03/30/2005,00:14,1090.25,1090.25,1090.25,1090.25,0,3,3.00
03/30/2005,00:15,1090.25,1090.75,1090.25,1090.75,452,1,453.00
03/30/2005,00:16,1090.50,1090.50,1090.50,1090.50,0,6,6.00
03/30/2005,00:17,1090.25,1090.25,1090.25,1090.25,0,2,2.00
03/30/2005,00:23,1090.50,1090.50,1090.50,1090.50,20,0,20.00
03/30/2005,00:24,1090.50,1090.50,1090.50,1090.50,18,0,18.00
03/30/2005,00:25,1090.25,1090.25,1090.25,1090.25,0,5,5.00
03/30/2005,00:26,1090.50,1090.50,1090.50,1090.50,45,0,45.00
03/30/2005,00:28,1090.50,1090.50,1090.25,1090.25,50,1,51.00
03/30/2005,00:29,1090.25,1090.25,1090.25,1090.25,0,5,5.00
03/30/2005,00:30,1090.25,1090.25,1090.25,1090.25,0,6,6.00
03/30/2005,00:32,1090.25,1090.25,1090.25,1090.25,0,59,59.00
03/30/2005,00:33,1090.25,1090.50,1090.25,1090.50,1,4,5.00
03/30/2005,00:35,1090.25,1090.25,1090.25,1090.25,0,16,16.00
03/30/2005,00:36,1090.25,1090.25,1090.25,1090.25,0,22,22.00
03/30/2005,00:37,1090.00,1090.00,1090.00,1090.00,0,1,1.00
03/30/2005,00:38,1090.00,1090.00,1090.00,1090.00,0,30,30.00
03/30/2005,00:39,1090.25,1090.25,1090.25,1090.25,4,0,4.00
03/30/2005,00:40,1090.00,1090.00,1090.00,1090.00,0,2,2.00
03/30/2005,00:41,1090.00,1090.00,1090.00,1090.00,0,15,15.00
03/30/2005,00:42,1090.00,1090.00,1090.00,1090.00,0,9,9.00
03/30/2005,00:43,1090.00,1090.00,1090.00,1090.00,0,11,11.00
03/30/2005,00:44,1090.00,1090.00,1089.75,1089.75,0,5,5.00
03/30/2005,00:45,1089.75,1090.00,1089.75,1090.00,10,4,14.00
03/30/2005,00:47,1090.00,1090.00,1090.00,1090.00,25,0,25.00
03/30/2005,00:48,1090.00,1090.00,1090.00,1090.00,1,0,1.00
03/30/2005,00:49,1090.00,1090.00,1090.00,1090.00,21,0,21.00
03/30/2005,00:50,1090.00,1090.00,1090.00,1090.00,7,0,7.00
03/30/2005,00:51,1090.00,1090.00,1090.00,1090.00,56,0,56.00
03/30/2005,00:52,1090.00,1090.25,1090.00,1090.00,9,40,49.00
03/30/2005,00:55,1090.00,1090.00,1090.00,1090.00,0,3,3.00
03/30/2005,00:56,1090.00,1090.00,1090.00,1090.00,0,20,20.00
03/30/2005,00:59,1090.00,1090.00,1090.00,1090.00,0,16,16.00
03/30/2005,01:00,1090.00,1090.00,1089.75,1090.00,4,9,13.00
03/30/2005,01:01,1090.00,1090.25,1090.00,1090.00,60,17,77.00
03/30/2005,01:02,1090.00,1090.50,1090.00,1090.50,97,2,99.00
03/30/2005,01:03,1090.50,1090.50,1090.25,1090.25,77,70,147.00
03/30/2005,01:04,1090.25,1090.25,1090.25,1090.25,0,59,59.00
03/30/2005,01:05,1090.00,1090.50,1090.00,1090.25,153,27,180.00
03/30/2005,01:06,1090.50,1090.50,1090.50,1090.50,118,0,118.00
03/30/2005,01:07,1090.50,1090.50,1090.50,1090.50,52,0,52.00
03/30/2005,01:08,1090.50,1090.75,1090.50,1090.50,41,61,102.00
03/30/2005,01:09,1090.25,1090.50,1090.25,1090.50,37,2,39.00
03/30/2005,01:10,1090.25,1090.25,1090.25,1090.25,0,119,119.00
03/30/2005,01:11,1090.25,1090.25,1090.25,1090.25,0,32,32.00
03/30/2005,01:12,1090.25,1090.25,1090.00,1090.00,0,15,15.00
03/30/2005,01:13,1090.00,1090.00,1089.75,1089.75,0,83,83.00
03/30/2005,01:14,1089.75,1090.00,1089.75,1090.00,22,25,47.00
03/30/2005,01:15,1090.00,1090.00,1090.00,1090.00,10,0,10.00
03/30/2005,01:16,1090.00,1090.00,1089.75,1089.75,9,209,218.00
03/30/2005,01:17,1089.75,1089.75,1089.75,1089.75,0,21,21.00
03/30/2005,01:20,1090.00,1090.00,1090.00,1090.00,2,0,2.00
03/30/2005,01:21,1090.00,1090.00,1090.00,1090.00,21,0,21.00
03/30/2005,01:22,1090.00,1090.00,1090.00,1090.00,36,0,36.00
03/30/2005,01:23,1090.00,1090.00,1090.00,1090.00,3,0,3.00
03/30/2005,01:24,1090.00,1090.00,1090.00,1090.00,20,0,20.00
03/30/2005,01:27,1090.00,1090.00,1090.00,1090.00,39,0,39.00
03/30/2005,01:28,1090.00,1090.00,1090.00,1090.00,1,0,1.00
03/30/2005,01:29,1090.25,1090.25,1090.25,1090.25,50,0,50.00
03/30/2005,01:30,1090.25,1090.25,1090.00,1090.25,63,2,65.00
03/30/2005,01:31,1090.00,1090.25,1090.00,1090.25,4,1,5.00
03/30/2005,01:32,1090.00,1090.00,1090.00,1090.00,0,29,29.00
03/30/2005,01:33,1089.75,1090.00,1089.75,1089.75,1,21,22.00
03/30/2005,01:34,1090.00,1090.00,1089.75,1089.75,2,9,11.00
03/30/2005,01:38,1090.00,1090.00,1090.00,1090.00,40,0,40.00
03/30/2005,01:39,1090.00,1090.00,1090.00,1090.00,5,0,5.00
03/30/2005,01:40,1090.25,1090.25,1090.00,1090.25,33,1,34.00
03/30/2005,01:41,1090.25,1090.25,1090.00,1090.25,52,25,77.00
03/30/2005,01:42,1090.00,1090.50,1090.00,1090.50,42,2,44.00
03/30/2005,01:43,1090.25,1090.50,1090.25,1090.50,2,25,27.00
03/30/2005,01:44,1090.50,1090.50,1090.50,1090.50,103,0,103.00
03/30/2005,01:45,1090.50,1090.50,1090.25,1090.25,1,20,21.00
03/30/2005,01:46,1090.25,1090.25,1090.25,1090.25,0,84,84.00
03/30/2005,01:47,1090.25,1090.25,1090.25,1090.25,0,63,63.00
03/30/2005,01:48,1090.25,1090.25,1090.25,1090.25,0,13,13.00
03/30/2005,01:49,1090.25,1090.25,1090.25,1090.25,0,202,202.00
03/30/2005,01:50,1090.25,1090.50,1090.25,1090.50,1,16,17.00
03/30/2005,01:51,1090.50,1090.75,1090.50,1090.50,98,12,110.00
03/30/2005,01:52,1090.50,1090.50,1090.50,1090.50,0,19,19.00
03/30/2005,01:53,1090.50,1090.50,1090.50,1090.50,0,51,51.00
03/30/2005,01:54,1090.50,1090.75,1090.50,1090.75,2,83,85.00
03/30/2005,01:55,1090.75,1090.75,1090.50,1090.75,2,8,10.00
03/30/2005,01:56,1090.75,1090.75,1090.75,1090.75,101,0,101.00
03/30/2005,01:57,1090.75,1090.75,1090.75,1090.75,1,0,1.00
03/30/2005,01:58,1090.75,1090.75,1090.75,1090.75,15,0,15.00
03/30/2005,01:59,1090.75,1091.00,1090.75,1090.75,395,31,426.00
03/30/2005,02:00,1090.75,1090.75,1090.75,1090.75,0,169,169.00
03/30/2005,02:01,1090.75,1090.75,1090.50,1090.50,7,48,55.00
03/30/2005,02:02,1090.50,1090.50,1090.50,1090.50,0,23,23.00
03/30/2005,02:03,1090.75,1091.00,1090.75,1090.75,132,5,137.00
03/30/2005,02:04,1090.75,1090.75,1090.75,1090.75,0,1,1.00
03/30/2005,02:05,1091.00,1091.00,1091.00,1091.00,44,0,44.00
03/30/2005,02:06,1091.00,1091.50,1091.00,1091.25,525,42,567.00
03/30/2005,02:07,1091.25,1091.25,1091.25,1091.25,0,6,6.00
03/30/2005,02:08,1091.25,1091.25,1091.00,1091.25,40,26,66.00
03/30/2005,02:09,1091.25,1091.25,1091.25,1091.25,88,0,88.00
03/30/2005,02:10,1091.00,1091.25,1091.00,1091.25,2,8,10.00
03/30/2005,02:11,1091.00,1091.00,1091.00,1091.00,0,1,1.00
03/30/2005,02:12,1091.00,1091.00,1091.00,1091.00,0,131,131.00
03/30/2005,02:15,1091.00,1091.00,1091.00,1091.00,0,21,21.00
03/30/2005,02:16,1090.75,1090.75,1090.75,1090.75,0,35,35.00
03/30/2005,02:18,1090.50,1090.75,1090.50,1090.50,20,241,261.00
03/30/2005,02:19,1090.50,1090.75,1090.50,1090.50,30,22,52.00
03/30/2005,02:20,1090.50,1090.75,1090.50,1090.75,7,2,9.00
03/30/2005,02:21,1090.75,1090.75,1090.50,1090.75,78,1,79.00
03/30/2005,02:22,1090.75,1091.00,1090.50,1090.75,75,24,99.00
03/30/2005,02:23,1090.75,1090.75,1090.50,1090.75,8,9,17.00
03/30/2005,02:24,1091.00,1091.00,1090.50,1090.75,12,4,16.00
03/30/2005,02:27,1090.75,1090.75,1090.75,1090.75,10,0,10.00
03/30/2005,02:28,1090.75,1091.00,1090.75,1090.75,56,2,58.00
03/30/2005,02:29,1091.00,1091.25,1090.75,1090.75,101,27,128.00
03/30/2005,02:30,1091.00,1091.25,1091.00,1091.00,96,2,98.00
03/30/2005,02:31,1091.00,1091.00,1091.00,1091.00,0,25,25.00
03/30/2005,02:32,1091.25,1091.50,1091.25,1091.25,100,63,163.00
03/30/2005,02:33,1091.25,1091.50,1091.25,1091.25,12,13,25.00
03/30/2005,02:34,1091.50,1091.75,1091.50,1091.75,349,0,349.00
03/30/2005,02:35,1091.50,1092.00,1091.50,1091.50,185,23,208.00
03/30/2005,02:36,1091.75,1091.75,1091.50,1091.75,20,2,22.00
03/30/2005,02:37,1091.75,1091.75,1091.75,1091.75,1,0,1.00
03/30/2005,02:38,1091.50,1091.50,1091.50,1091.50,0,80,80.00
03/30/2005,02:39,1091.50,1091.50,1091.50,1091.50,0,10,10.00
03/30/2005,02:41,1091.50,1091.50,1091.50,1091.50,0,21,21.00
03/30/2005,02:43,1091.25,1091.25,1091.25,1091.25,0,22,22.00
03/30/2005,02:44,1091.25,1091.50,1091.25,1091.50,37,3,40.00
03/30/2005,02:45,1091.75,1092.00,1091.75,1092.00,95,32,127.00
03/30/2005,02:46,1092.00,1092.00,1092.00,1092.00,4,0,4.00
03/30/2005,02:47,1092.00,1092.25,1092.00,1092.00,380,6,386.00
03/30/2005,02:48,1092.00,1092.25,1092.00,1092.00,10,43,53.00
03/30/2005,02:49,1092.00,1092.00,1091.75,1091.75,0,68,68.00
03/30/2005,02:50,1091.75,1091.75,1091.75,1091.75,0,53,53.00
03/30/2005,02:51,1091.50,1091.50,1091.25,1091.50,15,49,64.00
03/30/2005,02:52,1091.50,1091.50,1091.50,1091.50,51,0,51.00
03/30/2005,02:53,1091.50,1091.50,1091.25,1091.25,1,20,21.00
03/30/2005,02:55,1091.50,1091.50,1091.50,1091.50,49,0,49.00
03/30/2005,02:56,1091.50,1091.50,1091.25,1091.25,100,1,101.00
03/30/2005,02:57,1091.50,1091.50,1091.25,1091.50,25,1,26.00
03/30/2005,02:58,1091.75,1091.75,1091.50,1091.50,10,134,144.00
03/30/2005,02:59,1091.75,1091.75,1091.75,1091.75,1,0,1.00
03/30/2005,03:00,1091.50,1091.50,1091.25,1091.25,1,32,33.00
03/30/2005,03:01,1091.25,1091.25,1091.25,1091.25,0,16,16.00
03/30/2005,03:02,1091.25,1091.25,1091.00,1091.25,58,24,82.00
03/30/2005,03:03,1091.00,1091.25,1091.00,1091.00,71,14,85.00
03/30/2005,03:04,1091.25,1091.50,1091.25,1091.50,88,0,88.00
03/30/2005,03:05,1091.25,1091.50,1091.25,1091.25,3,2,5.00
03/30/2005,03:06,1091.25,1091.50,1091.25,1091.50,106,1,107.00
03/30/2005,03:07,1091.50,1091.50,1091.50,1091.50,76,0,76.00
03/30/2005,03:08,1091.50,1091.50,1091.50,1091.50,1,0,1.00
03/30/2005,03:10,1091.50,1091.50,1091.50,1091.50,10,0,10.00
03/30/2005,03:12,1091.75,1091.75,1091.75,1091.75,68,0,68.00
03/30/2005,03:13,1091.75,1091.75,1091.75,1091.75,48,0,48.00
03/30/2005,03:15,1091.75,1091.75,1091.75,1091.75,33,0,33.00
03/30/2005,03:16,1091.75,1091.75,1091.75,1091.75,55,0,55.00
03/30/2005,03:17,1091.75,1091.75,1091.75,1091.75,1,0,1.00
03/30/2005,03:20,1091.50,1091.50,1091.50,1091.50,0,23,23.00
03/30/2005,03:21,1091.75,1091.75,1091.50,1091.75,26,66,92.00
03/30/2005,03:22,1091.75,1091.75,1091.75,1091.75,41,0,41.00
03/30/2005,03:23,1091.75,1091.75,1091.75,1091.75,1,0,1.00
03/30/2005,03:24,1091.50,1091.50,1091.50,1091.50,0,1,1.00
03/30/2005,03:25,1091.50,1091.50,1091.50,1091.50,0,5,5.00
03/30/2005,03:26,1091.75,1091.75,1091.75,1091.75,2,0,2.00
03/30/2005,03:27,1091.50,1091.50,1091.50,1091.50,0,3,3.00
03/30/2005,03:28,1091.50,1091.50,1091.50,1091.50,0,381,381.00
03/30/2005,03:29,1091.25,1091.25,1091.25,1091.25,0,3,3.00
03/30/2005,03:30,1091.25,1091.25,1091.25,1091.25,0,3,3.00
03/30/2005,03:31,1091.25,1091.25,1091.25,1091.25,0,35,35.00
03/30/2005,03:32,1091.25,1091.25,1091.00,1091.00,0,7,7.00
03/30/2005,03:33,1091.25,1091.25,1091.25,1091.25,1,0,1.00
03/30/2005,03:34,1091.25,1091.25,1091.25,1091.25,4,0,4.00
03/30/2005,03:37,1091.25,1091.25,1091.25,1091.25,19,0,19.00
03/30/2005,03:38,1091.25,1091.25,1091.25,1091.25,47,0,47.00
03/30/2005,03:39,1091.50,1091.50,1091.50,1091.50,125,0,125.00
03/30/2005,03:40,1091.50,1091.50,1091.50,1091.50,26,0,26.00
03/30/2005,03:41,1091.50,1091.75,1091.50,1091.75,212,0,212.00
03/30/2005,03:44,1091.50,1091.50,1091.50,1091.50,0,17,17.00
03/30/2005,03:45,1091.50,1091.50,1091.50,1091.50,0,2,2.00
03/30/2005,03:46,1091.50,1091.50,1091.50,1091.50,0,1,1.00
03/30/2005,03:47,1091.50,1091.50,1091.50,1091.50,0,85,85.00
03/30/2005,03:48,1091.50,1091.50,1091.50,1091.50,0,2,2.00
03/30/2005,03:49,1091.50,1091.50,1091.50,1091.50,0,46,46.00
03/30/2005,03:50,1091.50,1091.50,1091.50,1091.50,0,137,137.00
03/30/2005,03:51,1091.50,1091.50,1091.50,1091.50,0,36,36.00
03/30/2005,03:52,1091.50,1091.50,1091.50,1091.50,0,98,98.00
03/30/2005,03:53,1091.50,1091.50,1091.50,1091.50,0,59,59.00
03/30/2005,03:54,1091.50,1091.75,1091.50,1091.75,5,24,29.00
03/30/2005,03:55,1091.75,1091.75,1091.75,1091.75,100,0,100.00
03/30/2005,03:56,1091.75,1091.75,1091.75,1091.75,201,0,201.00
03/30/2005,03:57,1091.75,1092.00,1091.50,1091.75,100,2,102.00
03/30/2005,03:58,1091.75,1091.75,1091.75,1091.75,150,0,150.00
03/30/2005,03:59,1091.75,1091.75,1091.75,1091.75,101,0,101.00
03/30/2005,04:00,1091.50,1091.50,1091.50,1091.50,0,2,2.00
03/30/2005,04:01,1091.50,1091.50,1091.50,1091.50,0,17,17.00
03/30/2005,04:02,1091.50,1091.50,1091.50,1091.50,0,81,81.00
03/30/2005,04:03,1091.50,1091.50,1091.50,1091.50,0,1,1.00
03/30/2005,04:04,1091.50,1091.50,1091.50,1091.50,0,13,13.00
03/30/2005,04:06,1091.50,1091.50,1091.50,1091.50,0,22,22.00
03/30/2005,04:07,1091.25,1091.50,1091.25,1091.50,51,1,52.00
03/30/2005,04:08,1091.50,1091.75,1091.50,1091.50,6,3,9.00
03/30/2005,04:11,1091.50,1091.50,1091.50,1091.50,0,18,18.00
03/30/2005,04:12,1091.75,1091.75,1091.50,1091.50,21,33,54.00
03/30/2005,04:13,1091.50,1091.75,1091.50,1091.75,1,1,2.00
03/30/2005,04:14,1091.50,1091.75,1091.50,1091.75,5,6,11.00
03/30/2005,04:15,1091.50,1091.75,1091.50,1091.75,42,5,47.00
03/30/2005,04:16,1091.75,1091.75,1091.75,1091.75,94,0,94.00
03/30/2005,04:17,1091.75,1091.75,1091.75,1091.75,5,0,5.00
03/30/2005,04:18,1091.75,1091.75,1091.75,1091.75,4,0,4.00
03/30/2005,04:19,1091.50,1091.50,1091.50,1091.50,0,2,2.00
03/30/2005,04:25,1091.50,1091.50,1091.50,1091.50,0,10,10.00
03/30/2005,04:27,1091.50,1091.50,1091.50,1091.50,0,2,2.00
03/30/2005,04:28,1091.75,1091.75,1091.50,1091.50,10,10,20.00
03/30/2005,04:29,1091.75,1091.75,1091.75,1091.75,6,0,6.00
03/30/2005,04:30,1091.50,1091.50,1091.50,1091.50,0,40,40.00
03/30/2005,04:33,1091.50,1091.50,1091.50,1091.50,0,75,75.00
03/30/2005,04:34,1091.50,1091.50,1091.50,1091.50,0,3,3.00
03/30/2005,04:35,1091.75,1091.75,1091.75,1091.75,130,0,130.00
03/30/2005,04:36,1091.75,1092.00,1091.75,1092.00,18,0,18.00
03/30/2005,04:37,1092.00,1092.00,1092.00,1092.00,4,0,4.00
03/30/2005,04:39,1091.75,1091.75,1091.75,1091.75,0,1,1.00
03/30/2005,04:40,1091.75,1092.00,1091.75,1092.00,1,1,2.00
03/30/2005,04:41,1091.75,1091.75,1091.75,1091.75,0,2,2.00
03/30/2005,04:42,1091.75,1091.75,1091.75,1091.75,0,1,1.00
03/30/2005,04:44,1091.75,1091.75,1091.75,1091.75,0,1,1.00
03/30/2005,04:45,1091.75,1091.75,1091.75,1091.75,0,49,49.00
03/30/2005,04:47,1091.50,1091.50,1091.50,1091.50,0,4,4.00
03/30/2005,04:48,1091.50,1092.00,1091.50,1091.75,192,51,243.00
03/30/2005,04:49,1091.75,1092.00,1091.75,1092.00,80,51,131.00
03/30/2005,04:50,1092.00,1092.00,1092.00,1092.00,1,0,1.00
03/30/2005,04:51,1091.75,1091.75,1091.50,1091.50,0,46,46.00
03/30/2005,04:52,1091.50,1091.75,1091.50,1091.50,2,62,64.00
03/30/2005,04:54,1091.75,1091.75,1091.50,1091.75,4,25,29.00
03/30/2005,04:55,1091.75,1091.75,1091.75,1091.75,5,0,5.00
03/30/2005,04:56,1091.75,1091.75,1091.75,1091.75,1,0,1.00
03/30/2005,04:57,1091.75,1091.75,1091.75,1091.75,40,0,40.00
03/30/2005,04:58,1091.75,1091.75,1091.75,1091.75,1,0,1.00
03/30/2005,04:59,1091.75,1091.75,1091.50,1091.50,1,56,57.00
03/30/2005,05:01,1091.50,1091.50,1091.50,1091.50,0,6,6.00
03/30/2005,05:02,1091.50,1091.50,1091.25,1091.25,0,127,127.00
03/30/2005,05:03,1091.25,1091.25,1091.25,1091.25,0,5,5.00
03/30/2005,05:04,1091.50,1091.75,1091.50,1091.50,77,11,88.00
03/30/2005,05:05,1091.25,1091.25,1091.25,1091.25,0,1,1.00
03/30/2005,05:06,1091.25,1091.25,1091.25,1091.25,0,52,52.00
03/30/2005,05:10,1091.25,1091.25,1091.25,1091.25,0,5,5.00
03/30/2005,05:13,1091.25,1091.50,1091.25,1091.50,10,13,23.00
03/30/2005,05:14,1091.25,1091.25,1091.25,1091.25,0,1,1.00
03/30/2005,05:15,1091.25,1091.25,1091.25,1091.25,0,6,6.00
03/30/2005,05:20,1091.00,1091.00,1091.00,1091.00,0,3,3.00
03/30/2005,05:21,1091.00,1091.00,1091.00,1091.00,0,4,4.00
03/30/2005,05:22,1091.00,1091.00,1091.00,1091.00,0,2,2.00
03/30/2005,05:23,1091.00,1091.00,1091.00,1091.00,0,1,1.00
03/30/2005,05:24,1091.25,1091.25,1091.25,1091.25,15,0,15.00
03/30/2005,05:25,1091.00,1091.25,1091.00,1091.25,3,2,5.00
03/30/2005,05:26,1091.25,1091.25,1091.25,1091.25,2,0,2.00
03/30/2005,05:28,1091.25,1091.25,1091.25,1091.25,2,0,2.00
03/30/2005,05:30,1091.25,1091.25,1091.25,1091.25,2,0,2.00
03/30/2005,05:32,1091.25,1091.25,1091.25,1091.25,1,0,1.00
03/30/2005,05:34,1091.25,1091.25,1091.00,1091.00,1,76,77.00
03/30/2005,05:35,1091.00,1091.00,1090.75,1090.75,0,14,14.00
03/30/2005,05:37,1090.75,1091.00,1090.75,1091.00,5,10,15.00
03/30/2005,05:38,1091.00,1091.00,1091.00,1091.00,44,0,44.00
03/30/2005,05:39,1091.00,1091.00,1091.00,1091.00,7,0,7.00
03/30/2005,05:41,1091.00,1091.00,1090.75,1091.00,9,2,11.00
03/30/2005,05:42,1091.00,1091.00,1091.00,1091.00,51,0,51.00
03/30/2005,05:43,1090.75,1091.00,1090.75,1091.00,5,2,7.00
03/30/2005,05:44,1091.00,1091.00,1091.00,1091.00,14,0,14.00
03/30/2005,05:45,1091.25,1091.25,1091.25,1091.25,2,0,2.00
03/30/2005,05:46,1091.25,1091.25,1091.25,1091.25,11,0,11.00
03/30/2005,05:47,1091.00,1091.25,1091.00,1091.25,1,3,4.00
03/30/2005,05:48,1091.00,1091.00,1091.00,1091.00,0,1,1.00
03/30/2005,05:49,1091.25,1091.25,1091.25,1091.25,3,0,3.00
03/30/2005,05:50,1091.25,1091.25,1091.25,1091.25,171,0,171.00
03/30/2005,05:51,1091.50,1091.50,1091.50,1091.50,1,0,1.00
03/30/2005,05:52,1091.25,1091.50,1091.25,1091.50,2,3,5.00
03/30/2005,05:54,1091.25,1091.25,1091.25,1091.25,0,40,40.00
03/30/2005,05:55,1091.50,1091.50,1091.50,1091.50,1,0,1.00
03/30/2005,05:57,1091.25,1091.50,1091.25,1091.50,273,2,275.00
03/30/2005,05:58,1091.50,1091.50,1091.50,1091.50,3,0,3.00
03/30/2005,05:59,1091.50,1091.50,1091.50,1091.50,60,0,60.00
03/30/2005,06:00,1091.25,1091.25,1091.25,1091.25,0,155,155.00
03/30/2005,06:01,1091.25,1091.50,1091.25,1091.50,62,2,64.00
03/30/2005,06:02,1091.50,1091.50,1091.50,1091.50,206,0,206.00
03/30/2005,06:03,1091.50,1091.50,1091.50,1091.50,20,0,20.00
03/30/2005,06:04,1091.50,1091.50,1091.50,1091.50,12,0,12.00
03/30/2005,06:06,1091.25,1091.25,1091.25,1091.25,0,1,1.00
03/30/2005,06:07,1091.25,1091.50,1091.25,1091.25,1,108,109.00
03/30/2005,06:08,1091.25,1091.50,1091.25,1091.50,312,16,328.00
03/30/2005,06:09,1091.25,1091.25,1091.25,1091.25,0,231,231.00
03/30/2005,06:10,1091.25,1091.25,1091.25,1091.25,0,160,160.00
03/30/2005,06:11,1091.25,1091.25,1091.25,1091.25,0,40,40.00
03/30/2005,06:13,1091.00,1091.00,1091.00,1091.00,0,9,9.00
03/30/2005,06:14,1091.00,1091.25,1091.00,1091.25,1,1,2.00
03/30/2005,06:15,1091.00,1091.25,1091.00,1091.25,1,1,2.00
03/30/2005,06:18,1091.25,1091.50,1091.25,1091.50,258,0,258.00
03/30/2005,06:19,1091.50,1091.50,1091.50,1091.50,176,0,176.00
03/30/2005,06:20,1091.50,1091.50,1091.50,1091.50,41,0,41.00
03/30/2005,06:21,1091.50,1091.75,1091.50,1091.50,16,60,76.00
03/30/2005,06:22,1091.50,1091.50,1091.50,1091.50,0,96,96.00
03/30/2005,06:23,1091.25,1091.25,1091.00,1091.00,200,492,692.00
03/30/2005,06:24,1091.00,1091.00,1091.00,1091.00,0,189,189.00
03/30/2005,06:25,1091.00,1091.00,1091.00,1091.00,0,7,7.00
03/30/2005,06:26,1091.00,1091.00,1091.00,1091.00,0,93,93.00
03/30/2005,06:27,1091.00,1091.00,1091.00,1091.00,0,52,52.00
03/30/2005,06:28,1091.00,1091.00,1091.00,1091.00,0,4,4.00
03/30/2005,06:29,1091.00,1091.00,1091.00,1091.00,0,1,1.00
03/30/2005,06:30,1091.00,1091.00,1091.00,1091.00,0,14,14.00
03/30/2005,06:32,1090.75,1090.75,1090.75,1090.75,0,44,44.00
03/30/2005,06:33,1090.75,1090.75,1090.75,1090.75,0,245,245.00
03/30/2005,06:34,1090.75,1090.75,1090.00,1090.25,62,938,1000.00
03/30/2005,06:35,1090.25,1090.25,1090.25,1090.25,92,0,92.00
03/30/2005,06:36,1090.50,1090.50,1090.25,1090.25,3,174,177.00
03/30/2005,06:37,1090.25,1090.50,1090.00,1090.50,183,29,212.00
03/30/2005,06:38,1090.50,1090.75,1090.50,1090.50,113,11,124.00
03/30/2005,06:39,1090.50,1090.75,1090.50,1090.75,122,26,148.00
03/30/2005,06:40,1090.75,1090.75,1090.75,1090.75,149,0,149.00
03/30/2005,06:42,1090.75,1090.75,1090.50,1090.50,53,2,55.00
03/30/2005,06:43,1090.75,1090.75,1090.75,1090.75,5,0,5.00
03/30/2005,06:44,1090.50,1090.50,1090.50,1090.50,0,7,7.00
03/30/2005,06:45,1090.75,1090.75,1090.75,1090.75,1,0,1.00
03/30/2005,06:46,1090.50,1090.50,1090.50,1090.50,0,103,103.00
03/30/2005,06:47,1090.50,1090.75,1090.50,1090.50,2,8,10.00
03/30/2005,06:49,1090.50,1090.50,1090.50,1090.50,0,10,10.00
03/30/2005,06:50,1090.50,1090.75,1090.50,1090.75,50,43,93.00
03/30/2005,06:51,1090.75,1091.00,1090.75,1091.00,259,22,281.00
03/30/2005,06:52,1091.00,1091.00,1090.75,1090.75,10,2,12.00
03/30/2005,06:53,1091.00,1091.25,1091.00,1091.25,121,0,121.00
03/30/2005,06:54,1091.00,1091.00,1091.00,1091.00,0,2,2.00
03/30/2005,06:55,1091.25,1091.50,1091.25,1091.50,378,163,541.00
03/30/2005,06:56,1091.25,1091.25,1091.00,1091.25,130,165,295.00
03/30/2005,06:57,1091.25,1091.25,1091.00,1091.00,1,1,2.00
03/30/2005,06:58,1091.25,1091.25,1091.00,1091.00,38,7,45.00
03/30/2005,06:59,1091.00,1091.50,1091.00,1091.50,231,45,276.00
03/30/2005,07:00,1091.50,1091.50,1091.25,1091.25,29,21,50.00
03/30/2005,07:01,1091.25,1091.25,1091.00,1091.00,0,117,117.00
03/30/2005,07:02,1091.00,1091.25,1091.00,1091.25,110,15,125.00
03/30/2005,07:03,1091.25,1091.25,1091.00,1091.25,19,1,20.00
03/30/2005,07:04,1091.25,1091.50,1091.25,1091.25,11,24,35.00
03/30/2005,07:05,1091.25,1091.25,1091.00,1091.00,0,215,215.00
03/30/2005,07:06,1091.25,1091.25,1091.25,1091.25,20,0,20.00
03/30/2005,07:07,1091.25,1091.25,1091.00,1091.00,1,14,15.00
03/30/2005,07:08,1091.00,1091.25,1091.00,1091.00,10,252,262.00
03/30/2005,07:09,1091.00,1091.25,1090.75,1091.25,54,2,56.00
03/30/2005,07:10,1091.00,1091.50,1091.00,1091.25,42,12,54.00
03/30/2005,07:11,1091.25,1091.25,1091.25,1091.25,0,40,40.00
03/30/2005,07:12,1091.25,1091.25,1091.25,1091.25,0,118,118.00
03/30/2005,07:13,1091.25,1091.50,1091.25,1091.50,1,1,2.00
03/30/2005,07:14,1091.50,1091.50,1091.00,1091.00,5,149,154.00
03/30/2005,07:15,1091.25,1091.25,1091.00,1091.25,61,1,62.00
03/30/2005,07:16,1091.25,1091.25,1091.00,1091.00,119,3,122.00
03/30/2005,07:17,1091.50,1091.50,1091.25,1091.25,41,107,148.00
03/30/2005,07:18,1091.25,1091.25,1091.00,1091.00,25,4,29.00
03/30/2005,07:19,1091.25,1091.25,1091.25,1091.25,25,0,25.00
03/30/2005,07:20,1091.25,1091.50,1091.25,1091.25,24,15,39.00
03/30/2005,07:21,1091.25,1091.25,1091.00,1091.00,4,90,94.00
03/30/2005,07:22,1091.00,1091.25,1091.00,1091.00,4,111,115.00
03/30/2005,07:23,1090.75,1091.25,1090.75,1091.00,74,10,84.00
03/30/2005,07:24,1091.00,1091.00,1090.75,1090.75,0,54,54.00
03/30/2005,07:25,1091.00,1091.00,1090.75,1091.00,8,2,10.00
03/30/2005,07:26,1090.75,1091.00,1090.75,1090.75,10,50,60.00
03/30/2005,07:27,1090.75,1091.00,1090.75,1090.75,100,26,126.00
03/30/2005,07:28,1091.00,1091.00,1090.75,1090.75,117,148,265.00
03/30/2005,07:29,1090.75,1090.75,1090.50,1090.75,51,37,88.00
03/30/2005,07:30,1090.75,1090.75,1090.50,1090.75,117,17,134.00
03/30/2005,07:31,1090.75,1091.25,1090.25,1091.25,910,455,1365.00
03/30/2005,07:32,1091.25,1091.75,1091.00,1091.50,826,813,1639.00
03/30/2005,07:33,1091.50,1091.50,1091.25,1091.25,3,452,455.00
03/30/2005,07:34,1091.25,1091.25,1091.00,1091.25,1,133,134.00
03/30/2005,07:35,1091.00,1091.25,1091.00,1091.25,98,3,101.00
03/30/2005,07:36,1091.25,1091.25,1091.25,1091.25,47,0,47.00
03/30/2005,07:37,1091.25,1091.25,1091.00,1091.00,1,5,6.00
03/30/2005,07:38,1091.00,1091.00,1091.00,1091.00,0,104,104.00
03/30/2005,07:39,1091.00,1091.00,1091.00,1091.00,0,128,128.00
03/30/2005,07:40,1091.25,1091.25,1091.00,1091.00,34,145,179.00
03/30/2005,07:41,1091.00,1091.00,1090.75,1090.75,1,119,120.00
03/30/2005,07:42,1090.75,1090.75,1090.75,1090.75,0,7,7.00
03/30/2005,07:43,1090.75,1090.75,1090.75,1090.75,0,3,3.00
03/30/2005,07:44,1090.75,1091.00,1090.75,1091.00,1,226,227.00
03/30/2005,07:45,1090.75,1091.00,1090.75,1091.00,117,10,127.00
03/30/2005,07:46,1091.00,1091.00,1091.00,1091.00,32,0,32.00
03/30/2005,07:47,1091.00,1091.00,1090.50,1090.75,19,260,279.00
03/30/2005,07:48,1090.75,1091.00,1090.75,1091.00,53,0,53.00
03/30/2005,07:49,1090.75,1091.00,1090.75,1091.00,5,19,24.00
03/30/2005,07:50,1091.00,1091.00,1090.75,1090.75,1,1,2.00
03/30/2005,07:51,1091.00,1091.00,1090.75,1090.75,22,11,33.00
03/30/2005,07:52,1090.75,1090.75,1090.50,1090.75,15,106,121.00
03/30/2005,07:53,1090.50,1090.75,1090.50,1090.75,150,10,160.00
03/30/2005,07:54,1090.75,1090.75,1090.50,1090.50,10,413,423.00
03/30/2005,07:55,1090.50,1090.75,1090.25,1090.50,61,229,290.00
03/30/2005,07:56,1090.50,1090.50,1090.50,1090.50,379,0,379.00
03/30/2005,07:57,1090.50,1090.50,1090.25,1090.50,55,1,56.00
03/30/2005,07:58,1090.75,1090.75,1090.25,1090.25,34,149,183.00
03/30/2005,07:59,1090.50,1090.50,1090.00,1090.25,416,418,834.00
03/30/2005,08:00,1090.00,1090.25,1089.75,1089.75,6,365,371.00
03/30/2005,08:01,1090.00,1090.25,1089.75,1090.00,336,158,494.00
03/30/2005,08:02,1090.25,1090.25,1089.75,1089.75,10,739,749.00
03/30/2005,08:03,1089.75,1090.00,1089.50,1090.00,163,36,199.00
03/30/2005,08:04,1089.75,1089.75,1089.75,1089.75,0,897,897.00
03/30/2005,08:05,1089.75,1089.75,1089.75,1089.75,0,225,225.00
03/30/2005,08:06,1089.75,1089.75,1089.25,1089.75,237,744,981.00
03/30/2005,08:07,1089.75,1090.00,1089.50,1089.75,193,86,279.00
03/30/2005,08:08,1089.50,1089.50,1089.25,1089.50,156,643,799.00
03/30/2005,08:09,1089.25,1090.25,1089.25,1090.00,459,25,484.00
03/30/2005,08:10,1090.00,1090.25,1089.75,1089.75,2,188,190.00
03/30/2005,08:11,1089.75,1090.00,1089.75,1090.00,4,214,218.00
03/30/2005,08:12,1090.00,1090.00,1089.25,1089.50,36,423,459.00
03/30/2005,08:13,1089.50,1089.75,1089.25,1089.75,207,9,216.00
03/30/2005,08:14,1089.75,1089.75,1089.50,1089.75,151,360,511.00
03/30/2005,08:15,1089.75,1089.75,1089.25,1089.25,282,416,698.00
03/30/2005,08:16,1089.25,1089.50,1089.25,1089.25,3,18,21.00
03/30/2005,08:17,1089.25,1089.50,1089.25,1089.50,130,4,134.00
03/30/2005,08:18,1089.50,1089.75,1089.50,1089.50,24,20,44.00
03/30/2005,08:19,1089.75,1089.75,1089.50,1089.75,144,3,147.00
03/30/2005,08:20,1089.75,1090.00,1089.50,1089.75,97,18,115.00
03/30/2005,08:21,1089.75,1089.75,1089.50,1089.75,131,16,147.00
03/30/2005,08:22,1089.75,1089.75,1089.50,1089.75,12,12,24.00
03/30/2005,08:23,1089.75,1089.75,1089.75,1089.75,26,0,26.00
03/30/2005,08:24,1089.75,1090.00,1089.75,1090.00,139,0,139.00
03/30/2005,08:25,1089.75,1090.00,1089.75,1090.00,33,3,36.00
03/30/2005,08:26,1090.00,1090.25,1089.75,1090.00,122,150,272.00
03/30/2005,08:27,1090.00,1090.00,1090.00,1090.00,3,0,3.00
03/30/2005,08:28,1089.75,1090.00,1089.75,1090.00,387,4,391.00
03/30/2005,08:29,1090.00,1090.50,1090.00,1090.00,518,78,596.00
03/30/2005,08:30,1090.25,1090.50,1090.00,1090.00,426,102,528.00
03/30/2005,08:31,1090.25,1090.50,1090.00,1090.00,1697,547,2244.00
03/30/2005,08:32,1090.00,1091.00,1090.00,1091.00,2319,202,2521.00
03/30/2005,08:33,1091.00,1091.50,1090.75,1091.00,2157,1597,3754.00
03/30/2005,08:34,1091.00,1091.50,1091.00,1091.25,1397,879,2276.00
03/30/2005,08:35,1091.25,1091.50,1091.00,1091.25,926,1663,2589.00
03/30/2005,08:36,1091.25,1092.50,1091.25,1092.00,6336,3625,9961.00
03/30/2005,08:37,1092.25,1092.75,1092.00,1092.50,2639,3045,5684.00
03/30/2005,08:38,1092.50,1092.75,1092.25,1092.75,1857,1270,3127.00
03/30/2005,08:39,1092.75,1093.00,1092.25,1092.50,2038,3477,5515.00
03/30/2005,08:40,1092.25,1092.75,1092.00,1092.25,948,2346,3294.00
03/30/2005,08:41,1092.50,1092.75,1092.25,1092.50,853,1009,1862.00
03/30/2005,08:42,1092.50,1092.50,1092.00,1092.00,139,663,802.00
03/30/2005,08:43,1092.25,1093.00,1092.00,1093.00,1876,349,2225.00
03/30/2005,08:44,1092.75,1093.00,1092.50,1092.75,1084,1702,2786.00
03/30/2005,08:45,1092.75,1093.25,1092.50,1093.00,2407,2526,4933.00
03/30/2005,08:46,1093.00,1093.00,1091.75,1091.75,418,3183,3601.00
03/30/2005,08:47,1092.00,1092.00,1091.50,1092.00,1173,2438,3611.00
03/30/2005,08:48,1092.00,1092.25,1091.25,1091.50,648,2268,2916.00
03/30/2005,08:49,1091.50,1091.75,1091.25,1091.50,799,1539,2338.00
03/30/2005,08:50,1091.25,1092.00,1091.25,1091.75,1543,675,2218.00
03/30/2005,08:51,1091.75,1092.25,1091.75,1091.75,1295,1390,2685.00
03/30/2005,08:52,1092.00,1092.00,1091.75,1092.00,235,240,475.00
03/30/2005,08:53,1092.00,1092.25,1091.50,1091.75,608,572,1180.00
03/30/2005,08:54,1091.75,1092.25,1091.75,1092.25,697,329,1026.00
03/30/2005,08:55,1092.00,1092.00,1091.25,1091.50,642,2016,2658.00
03/30/2005,08:56,1091.50,1091.75,1091.25,1091.25,393,1318,1711.00
03/30/2005,08:57,1091.25,1091.50,1091.00,1091.25,512,989,1501.00
03/30/2005,08:58,1091.25,1091.50,1091.00,1091.00,818,738,1556.00
03/30/2005,08:59,1091.25,1091.50,1091.00,1091.50,1093,97,1190.00
03/30/2005,09:00,1091.25,1092.00,1091.25,1091.50,1720,775,2495.00
03/30/2005,09:01,1091.50,1091.75,1091.50,1091.50,280,894,1174.00
03/30/2005,09:02,1091.50,1091.50,1091.00,1091.25,341,1234,1575.00
03/30/2005,09:03,1091.25,1091.75,1091.00,1091.75,2309,544,2853.00
03/30/2005,09:04,1091.75,1092.25,1091.50,1091.75,1053,954,2007.00
03/30/2005,09:05,1092.00,1092.75,1091.75,1092.50,2830,448,3278.00
03/30/2005,09:06,1092.50,1092.75,1092.25,1092.25,2059,391,2450.00
03/30/2005,09:07,1092.50,1093.25,1092.25,1092.75,2164,1098,3262.00
03/30/2005,09:08,1092.75,1093.25,1092.75,1093.00,1430,1816,3246.00
03/30/2005,09:09,1093.00,1093.75,1093.00,1093.50,5639,1768,7407.00
03/30/2005,09:10,1093.50,1094.25,1093.25,1094.00,6337,2312,8649.00
03/30/2005,09:11,1093.75,1094.25,1093.50,1093.50,1494,1707,3201.00
03/30/2005,09:12,1093.50,1094.00,1093.50,1093.75,975,1515,2490.00
03/30/2005,09:13,1093.50,1093.75,1093.25,1093.25,427,1393,1820.00
03/30/2005,09:14,1093.25,1093.50,1092.75,1093.00,183,2265,2448.00
03/30/2005,09:15,1093.00,1093.25,1092.75,1092.75,793,606,1399.00
03/30/2005,09:16,1092.75,1093.50,1092.75,1093.50,1340,499,1839.00
03/30/2005,09:17,1093.50,1093.50,1093.00,1093.00,446,699,1145.00
03/30/2005,09:18,1093.00,1093.50,1092.75,1093.25,668,291,959.00
03/30/2005,09:19,1093.50,1093.50,1092.75,1092.75,23,727,750.00
03/30/2005,09:20,1093.00,1093.50,1092.75,1093.25,1113,80,1193.00
03/30/2005,09:21,1093.50,1093.75,1093.00,1093.75,2218,1328,3546.00
03/30/2005,09:22,1093.75,1094.25,1093.75,1093.75,3055,1959,5014.00
03/30/2005,09:23,1094.00,1094.25,1093.50,1093.50,854,835,1689.00
03/30/2005,09:24,1093.50,1093.75,1092.75,1093.00,1015,2049,3064.00
03/30/2005,09:25,1093.00,1093.25,1092.75,1093.25,545,122,667.00
03/30/2005,09:26,1093.00,1093.50,1093.00,1093.25,1014,271,1285.00
03/30/2005,09:27,1093.25,1093.75,1093.00,1093.25,1211,736,1947.00
03/30/2005,09:28,1093.25,1093.50,1093.00,1093.00,116,425,541.00
03/30/2005,09:29,1093.25,1093.75,1093.25,1093.25,666,369,1035.00
03/30/2005,09:30,1093.50,1093.50,1093.25,1093.50,1181,220,1401.00
03/30/2005,09:31,1093.50,1094.75,1093.50,1094.50,9241,5397,14638.00
03/30/2005,09:32,1094.50,1095.25,1094.25,1095.25,4245,1738,5983.00
03/30/2005,09:33,1095.00,1095.75,1094.75,1095.50,4063,3842,7905.00
03/30/2005,09:34,1095.50,1095.50,1094.75,1095.00,622,2400,3022.00
03/30/2005,09:35,1095.00,1095.00,1094.50,1094.50,1800,1100,2900.00
03/30/2005,09:36,1094.75,1094.75,1094.00,1094.00,607,1707,2314.00
03/30/2005,09:37,1094.00,1094.50,1094.00,1094.50,1781,1707,3488.00
03/30/2005,09:38,1094.25,1094.50,1094.00,1094.50,260,381,641.00
03/30/2005,09:39,1094.50,1094.75,1094.25,1094.50,1080,823,1903.00
03/30/2005,09:40,1094.50,1095.25,1094.25,1095.00,2080,567,2647.00
03/30/2005,09:41,1095.00,1095.25,1094.50,1094.75,416,1794,2210.00
03/30/2005,09:42,1094.75,1095.00,1094.50,1094.50,76,1586,1662.00
03/30/2005,09:43,1094.75,1095.00,1094.50,1094.75,351,608,959.00
03/30/2005,09:44,1095.00,1095.00,1094.25,1094.25,345,747,1092.00
03/30/2005,09:45,1094.50,1095.00,1094.25,1095.00,1067,554,1621.00
03/30/2005,09:46,1094.75,1095.75,1094.75,1095.50,3378,1696,5074.00
03/30/2005,09:47,1095.50,1095.50,1095.00,1095.25,970,1241,2211.00
03/30/2005,09:48,1095.25,1095.50,1095.00,1095.00,1402,729,2131.00
03/30/2005,09:49,1095.25,1095.25,1095.00,1095.25,935,135,1070.00
03/30/2005,09:50,1095.25,1095.75,1095.25,1095.50,3510,803,4313.00
03/30/2005,09:51,1095.50,1096.25,1095.25,1096.00,4284,1887,6171.00
03/30/2005,09:52,1095.75,1096.25,1095.75,1095.75,1666,845,2511.00
03/30/2005,09:53,1095.75,1096.25,1095.75,1095.75,485,846,1331.00
03/30/2005,09:54,1095.75,1096.00,1095.25,1095.50,504,2931,3435.00
03/30/2005,09:55,1095.75,1095.75,1095.25,1095.25,120,1202,1322.00
03/30/2005,09:56,1095.25,1095.50,1095.25,1095.25,53,939,992.00
03/30/2005,09:57,1095.25,1095.50,1095.00,1095.00,316,996,1312.00
03/30/2005,09:58,1095.25,1095.25,1094.75,1095.00,521,1434,1955.00
03/30/2005,09:59,1095.00,1095.50,1095.00,1095.25,910,749,1659.00
03/30/2005,10:00,1095.00,1095.25,1095.00,1095.00,277,88,365.00
03/30/2005,10:01,1095.00,1095.75,1095.00,1095.75,2308,2240,4548.00
03/30/2005,10:02,1095.75,1096.00,1095.50,1095.50,1241,1024,2265.00
03/30/2005,10:03,1095.25,1095.50,1094.75,1094.75,353,1507,1860.00
03/30/2005,10:04,1094.75,1095.00,1094.75,1094.75,542,326,868.00
03/30/2005,10:05,1095.00,1095.25,1094.75,1095.00,517,471,988.00
03/30/2005,10:06,1094.75,1095.00,1094.75,1094.75,319,120,439.00
03/30/2005,10:07,1094.75,1095.25,1094.75,1095.00,506,996,1502.00
03/30/2005,10:08,1095.00,1095.25,1095.00,1095.00,21,289,310.00
03/30/2005,10:09,1095.00,1095.25,1094.75,1095.00,169,513,682.00
03/30/2005,10:10,1095.00,1095.25,1094.75,1094.75,199,233,432.00
03/30/2005,10:11,1094.75,1095.00,1094.50,1094.50,29,982,1011.00
03/30/2005,10:12,1094.50,1094.75,1094.25,1094.50,944,789,1733.00
03/30/2005,10:13,1094.50,1094.75,1094.25,1094.75,717,554,1271.00
03/30/2005,10:14,1094.50,1094.75,1094.50,1094.50,58,65,123.00
03/30/2005,10:15,1094.75,1094.75,1094.25,1094.50,128,1087,1215.00
03/30/2005,10:16,1094.50,1095.00,1094.50,1094.75,912,425,1337.00
03/30/2005,10:17,1094.75,1095.25,1094.75,1095.00,453,173,626.00
03/30/2005,10:18,1095.00,1095.25,1094.75,1095.25,195,289,484.00
03/30/2005,10:19,1095.00,1095.25,1095.00,1095.25,139,315,454.00
03/30/2005,10:20,1095.00,1095.50,1095.00,1095.50,1061,497,1558.00
03/30/2005,10:21,1095.50,1095.50,1095.25,1095.50,58,133,191.00
03/30/2005,10:22,1095.50,1095.50,1095.00,1095.25,661,498,1159.00
03/30/2005,10:23,1095.50,1095.50,1094.75,1094.75,62,1150,1212.00
03/30/2005,10:24,1094.75,1095.00,1094.25,1094.25,428,1408,1836.00
03/30/2005,10:25,1094.25,1094.75,1094.00,1094.25,1257,2334,3591.00
03/30/2005,10:26,1094.25,1094.50,1094.00,1094.25,782,94,876.00
03/30/2005,10:27,1094.25,1094.50,1094.25,1094.50,313,90,403.00
03/30/2005,10:28,1094.50,1094.50,1094.25,1094.50,625,73,698.00
03/30/2005,10:29,1094.50,1094.75,1094.25,1094.75,362,71,433.00
03/30/2005,10:30,1094.50,1095.25,1094.50,1095.25,1277,47,1324.00
03/30/2005,10:31,1095.25,1095.50,1095.00,1095.25,1633,255,1888.00
03/30/2005,10:32,1095.25,1095.75,1095.25,1095.25,739,448,1187.00
03/30/2005,10:33,1095.50,1095.50,1095.00,1095.25,747,913,1660.00
03/30/2005,10:34,1095.25,1095.50,1095.00,1095.25,185,114,299.00
03/30/2005,10:35,1095.25,1095.75,1095.25,1095.50,693,59,752.00
03/30/2005,10:36,1095.75,1095.75,1095.00,1095.25,253,744,997.00
03/30/2005,10:37,1095.25,1095.50,1094.75,1095.50,458,643,1101.00
03/30/2005,10:38,1095.50,1095.75,1095.25,1095.50,380,75,455.00
03/30/2005,10:39,1095.25,1095.50,1095.25,1095.25,27,90,117.00
03/30/2005,10:40,1095.25,1095.50,1095.25,1095.25,68,31,99.00
03/30/2005,10:41,1095.25,1095.25,1094.75,1094.75,317,910,1227.00
03/30/2005,10:42,1094.75,1095.00,1094.75,1095.00,16,522,538.00
03/30/2005,10:43,1095.00,1095.50,1094.75,1095.50,604,23,627.00
03/30/2005,10:44,1095.25,1095.50,1095.00,1095.25,417,455,872.00
03/30/2005,10:45,1095.25,1097.00,1095.00,1096.50,8075,3011,11086.00
03/30/2005,10:46,1096.75,1097.25,1096.50,1096.50,2806,1120,3926.00
03/30/2005,10:47,1096.50,1097.50,1096.50,1097.25,3126,1478,4604.00
03/30/2005,10:48,1097.25,1097.50,1097.00,1097.50,862,969,1831.00
03/30/2005,10:49,1097.50,1097.75,1097.25,1097.25,2905,1561,4466.00
03/30/2005,10:50,1097.25,1097.75,1097.25,1097.75,814,329,1143.00
03/30/2005,10:51,1097.50,1098.00,1097.50,1097.75,2252,533,2785.00
03/30/2005,10:52,1098.00,1098.25,1097.50,1097.75,2099,1331,3430.00
03/30/2005,10:53,1097.50,1097.75,1097.25,1097.25,645,1183,1828.00
03/30/2005,10:54,1097.25,1097.75,1097.25,1097.50,763,74,837.00
03/30/2005,10:55,1097.50,1097.75,1097.50,1097.50,205,128,333.00
03/30/2005,10:56,1097.50,1097.75,1097.50,1097.50,282,182,464.00
03/30/2005,10:57,1097.75,1097.75,1097.50,1097.50,94,399,493.00
03/30/2005,10:58,1097.50,1098.50,1097.50,1098.25,5246,920,6166.00
03/30/2005,10:59,1098.50,1098.75,1098.25,1098.75,3451,910,4361.00
03/30/2005,11:00,1098.50,1099.00,1098.25,1098.75,2184,1383,3567.00
03/30/2005,11:01,1098.75,1100.00,1098.75,1099.75,6750,2072,8822.00
03/30/2005,11:02,1099.75,1099.75,1099.25,1099.50,912,1439,2351.00
03/30/2005,11:03,1099.50,1099.50,1099.25,1099.50,2439,802,3241.00
03/30/2005,11:04,1099.75,1099.75,1099.25,1099.25,747,1681,2428.00
03/30/2005,11:05,1099.25,1099.50,1099.25,1099.25,537,403,940.00
03/30/2005,11:06,1099.25,1099.50,1099.00,1099.00,142,1717,1859.00
03/30/2005,11:07,1099.25,1099.50,1099.00,1099.25,1158,1431,2589.00
03/30/2005,11:08,1099.50,1099.50,1099.00,1099.25,961,1727,2688.00
03/30/2005,11:09,1099.00,1099.50,1099.00,1099.00,74,338,412.00
03/30/2005,11:10,1099.00,1099.25,1099.00,1099.00,234,605,839.00
03/30/2005,11:11,1099.00,1099.25,1098.50,1098.50,1092,2455,3547.00
03/30/2005,11:12,1098.50,1099.50,1098.50,1099.25,2352,830,3182.00
03/30/2005,11:13,1099.00,1099.25,1098.75,1098.75,9,591,600.00
03/30/2005,11:14,1098.75,1099.50,1098.75,1099.25,701,208,909.00
03/30/2005,11:15,1099.00,1099.50,1099.00,1099.25,245,59,304.00
03/30/2005,11:16,1099.25,1099.25,1098.75,1099.00,162,538,700.00
03/30/2005,11:17,1098.75,1099.00,1098.75,1099.00,135,39,174.00
03/30/2005,11:18,1098.75,1099.00,1098.75,1098.75,31,115,146.00
03/30/2005,11:19,1098.75,1099.25,1098.75,1099.00,566,292,858.00
03/30/2005,11:20,1098.75,1099.25,1098.75,1099.25,1181,381,1562.00
03/30/2005,11:21,1099.25,1099.25,1098.75,1099.00,357,787,1144.00
03/30/2005,11:22,1098.75,1099.25,1098.50,1099.00,876,606,1482.00
03/30/2005,11:23,1099.00,1099.25,1099.00,1099.00,33,383,416.00
03/30/2005,11:24,1099.00,1099.00,1098.75,1098.75,11,439,450.00
03/30/2005,11:25,1099.00,1099.25,1098.75,1099.25,753,83,836.00
03/30/2005,11:26,1099.25,1099.25,1099.00,1099.25,148,47,195.00
03/30/2005,11:27,1099.00,1099.25,1099.00,1099.25,379,69,448.00
03/30/2005,11:28,1099.25,1099.50,1099.00,1099.50,595,7,602.00
03/30/2005,11:29,1099.50,1099.50,1099.25,1099.50,568,104,672.00
03/30/2005,11:30,1099.50,1100.00,1099.25,1099.75,1294,153,1447.00
03/30/2005,11:31,1099.75,1100.00,1099.50,1099.75,301,388,689.00
03/30/2005,11:32,1099.75,1100.00,1099.50,1099.50,239,435,674.00
03/30/2005,11:33,1099.75,1099.75,1099.50,1099.75,49,59,108.00
03/30/2005,11:34,1099.75,1099.75,1099.25,1099.50,680,727,1407.00
03/30/2005,11:35,1099.50,1100.00,1099.50,1099.75,461,155,616.00
03/30/2005,11:36,1100.00,1100.00,1099.50,1099.50,5,244,249.00
03/30/2005,11:37,1099.50,1099.75,1099.50,1099.75,160,20,180.00
03/30/2005,11:38,1099.50,1099.75,1099.50,1099.50,24,244,268.00
03/30/2005,11:39,1099.50,1099.75,1099.25,1099.75,245,525,770.00
03/30/2005,11:40,1099.50,1099.75,1099.25,1099.50,164,518,682.00
03/30/2005,11:41,1099.50,1099.75,1099.50,1099.50,181,111,292.00
03/30/2005,11:42,1099.75,1099.75,1099.50,1099.50,10,191,201.00
03/30/2005,11:43,1099.50,1099.75,1099.50,1099.50,9,93,102.00
03/30/2005,11:44,1099.50,1099.75,1099.50,1099.75,62,78,140.00
03/30/2005,11:45,1099.50,1099.75,1099.50,1099.50,20,235,255.00
03/30/2005,11:46,1099.50,1099.75,1099.50,1099.75,1069,229,1298.00
03/30/2005,11:47,1099.75,1100.50,1099.75,1100.00,4068,647,4715.00
03/30/2005,11:48,1100.25,1100.25,1100.00,1100.25,693,13,706.00
03/30/2005,11:49,1100.25,1100.50,1100.00,1100.50,453,64,517.00
03/30/2005,11:50,1100.50,1100.50,1100.00,1100.00,59,275,334.00
03/30/2005,11:51,1100.00,1100.25,1099.75,1099.75,232,900,1132.00
03/30/2005,11:52,1099.75,1100.00,1099.50,1099.75,282,1003,1285.00
03/30/2005,11:53,1099.75,1100.00,1099.75,1099.75,17,222,239.00
03/30/2005,11:54,1100.00,1100.25,1100.00,1100.25,503,31,534.00
03/30/2005,11:55,1100.25,1100.25,1100.00,1100.25,566,30,596.00
03/30/2005,11:56,1100.25,1100.50,1100.00,1100.00,90,137,227.00
03/30/2005,11:57,1100.25,1100.25,1099.75,1099.75,32,476,508.00
03/30/2005,11:58,1099.75,1100.25,1099.75,1100.00,518,51,569.00
03/30/2005,11:59,1100.00,1100.25,1099.75,1100.00,20,515,535.00
03/30/2005,12:00,1099.75,1100.00,1099.25,1099.50,156,1006,1162.00
03/30/2005,12:01,1099.25,1099.75,1099.25,1099.25,636,1179,1815.00
03/30/2005,12:02,1099.25,1099.50,1099.00,1099.25,547,172,719.00
03/30/2005,12:03,1099.25,1099.25,1099.00,1099.00,185,38,223.00
03/30/2005,12:04,1099.00,1099.50,1099.00,1099.50,353,96,449.00
03/30/2005,12:05,1099.25,1099.50,1099.00,1099.00,140,644,784.00
03/30/2005,12:06,1099.00,1099.50,1099.00,1099.25,430,144,574.00
03/30/2005,12:07,1099.00,1099.25,1098.75,1099.00,336,1184,1520.00
03/30/2005,12:08,1099.00,1099.25,1099.00,1099.25,300,25,325.00
03/30/2005,12:09,1099.00,1099.50,1099.00,1099.00,400,234,634.00
03/30/2005,12:10,1099.00,1099.25,1099.00,1099.25,156,211,367.00
03/30/2005,12:11,1099.00,1099.25,1099.00,1099.25,139,86,225.00
03/30/2005,12:12,1099.25,1099.25,1099.00,1099.25,316,19,335.00
03/30/2005,12:13,1099.25,1100.00,1099.00,1100.00,1358,548,1906.00
03/30/2005,12:14,1100.00,1100.00,1099.75,1099.75,191,88,279.00
03/30/2005,12:15,1099.75,1100.00,1099.75,1100.00,651,118,769.00
03/30/2005,12:16,1100.00,1100.00,1099.75,1099.75,45,125,170.00
03/30/2005,12:17,1100.00,1100.00,1099.75,1100.00,67,84,151.00
03/30/2005,12:18,1099.75,1100.25,1099.75,1100.00,227,74,301.00
03/30/2005,12:19,1100.25,1100.25,1099.75,1099.75,35,628,663.00
03/30/2005,12:20,1099.75,1099.75,1099.50,1099.50,0,184,184.00
03/30/2005,12:21,1099.50,1099.50,1099.25,1099.50,423,305,728.00
03/30/2005,12:22,1099.50,1099.50,1099.25,1099.50,247,66,313.00
03/30/2005,12:23,1099.25,1099.50,1099.25,1099.50,66,26,92.00
03/30/2005,12:24,1099.50,1099.50,1099.25,1099.50,173,9,182.00
03/30/2005,12:25,1099.50,1100.00,1099.50,1099.75,639,108,747.00
03/30/2005,12:26,1100.00,1100.00,1099.75,1099.75,33,50,83.00
03/30/2005,12:27,1100.00,1100.00,1099.50,1099.50,6,425,431.00
03/30/2005,12:28,1099.75,1100.00,1099.50,1099.75,151,43,194.00
03/30/2005,12:29,1099.75,1100.25,1099.75,1099.75,513,138,651.00
03/30/2005,12:30,1100.00,1100.25,1099.75,1100.25,190,30,220.00
03/30/2005,12:31,1100.00,1101.00,1100.00,1100.75,4411,647,5058.00
03/30/2005,12:32,1101.00,1101.00,1100.50,1100.75,1108,1582,2690.00
03/30/2005,12:33,1100.50,1100.75,1100.25,1100.50,187,735,922.00
03/30/2005,12:34,1100.25,1100.50,1100.25,1100.50,397,595,992.00
03/30/2005,12:35,1100.50,1100.75,1100.50,1100.50,842,79,921.00
03/30/2005,12:36,1100.50,1100.75,1100.50,1100.50,13,251,264.00
03/30/2005,12:37,1100.50,1100.75,1100.50,1100.50,509,350,859.00
03/30/2005,12:38,1100.50,1100.50,1100.00,1100.25,78,578,656.00
03/30/2005,12:39,1100.25,1100.50,1100.25,1100.25,86,527,613.00
03/30/2005,12:40,1100.25,1100.25,1099.75,1100.00,70,961,1031.00
03/30/2005,12:41,1099.75,1100.25,1099.75,1100.00,293,48,341.00
03/30/2005,12:42,1100.00,1100.25,1099.75,1100.00,50,155,205.00
03/30/2005,12:43,1099.75,1100.25,1099.75,1100.00,228,64,292.00
03/30/2005,12:44,1100.00,1100.25,1099.75,1099.75,8,248,256.00
03/30/2005,12:45,1100.00,1100.00,1099.00,1099.25,173,2505,2678.00
03/30/2005,12:46,1099.25,1099.25,1098.50,1098.75,710,2857,3567.00
03/30/2005,12:47,1098.75,1099.00,1098.50,1098.50,1362,712,2074.00
03/30/2005,12:48,1098.50,1098.75,1098.25,1098.50,1026,1884,2910.00
03/30/2005,12:49,1098.50,1099.00,1098.50,1099.00,1045,50,1095.00
03/30/2005,12:50,1099.00,1099.00,1098.75,1098.75,271,44,315.00
03/30/2005,12:51,1098.75,1099.00,1098.75,1098.75,95,51,146.00
03/30/2005,12:52,1099.00,1099.00,1098.75,1098.75,100,165,265.00
03/30/2005,12:53,1098.75,1099.00,1098.75,1099.00,12,494,506.00
03/30/2005,12:54,1099.00,1099.00,1098.50,1098.50,206,553,759.00
03/30/2005,12:55,1098.50,1098.75,1098.25,1098.25,171,867,1038.00
03/30/2005,12:56,1098.25,1098.50,1097.75,1098.00,212,2246,2458.00
03/30/2005,12:57,1097.75,1098.25,1097.75,1098.00,900,1631,2531.00
03/30/2005,12:58,1098.00,1098.75,1098.00,1098.75,887,627,1514.00
03/30/2005,12:59,1098.75,1100.25,1098.50,1100.25,3801,364,4165.00
03/30/2005,13:00,1100.00,1100.25,1099.50,1099.75,586,798,1384.00
03/30/2005,13:01,1099.75,1101.00,1099.75,1101.00,3965,943,4908.00
03/30/2005,13:02,1101.00,1101.50,1100.75,1101.00,2712,1412,4124.00
03/30/2005,13:03,1101.00,1101.25,1100.75,1100.75,143,878,1021.00
03/30/2005,13:04,1100.75,1100.75,1100.50,1100.50,448,582,1030.00
03/30/2005,13:05,1100.50,1101.00,1100.50,1100.75,629,116,745.00
03/30/2005,13:06,1100.75,1101.00,1100.50,1100.50,276,392,668.00
03/30/2005,13:07,1100.75,1101.50,1100.50,1101.25,2920,464,3384.00
03/30/2005,13:08,1101.25,1101.50,1100.25,1100.50,2639,1852,4491.00
03/30/2005,13:09,1100.50,1100.75,1100.25,1100.75,755,452,1207.00
03/30/2005,13:10,1100.50,1100.75,1100.50,1100.50,106,378,484.00
03/30/2005,13:11,1100.50,1101.00,1100.25,1100.75,375,534,909.00
03/30/2005,13:12,1100.50,1101.00,1100.25,1100.75,669,368,1037.00
03/30/2005,13:13,1100.75,1100.75,1100.50,1100.50,24,57,81.00
03/30/2005,13:14,1100.50,1100.75,1100.50,1100.50,221,259,480.00
03/30/2005,13:15,1100.50,1101.00,1100.50,1101.00,252,102,354.00
03/30/2005,13:16,1101.00,1101.25,1100.50,1100.75,682,549,1231.00
03/30/2005,13:17,1101.00,1101.00,1100.25,1100.25,58,459,517.00
03/30/2005,13:18,1100.25,1100.25,1099.50,1099.50,523,1993,2516.00
03/30/2005,13:19,1099.50,1099.75,1099.00,1099.50,907,1541,2448.00
03/30/2005,13:20,1099.50,1099.50,1099.00,1099.25,898,646,1544.00
03/30/2005,13:21,1099.25,1099.50,1098.75,1099.00,959,3299,4258.00
03/30/2005,13:22,1099.00,1099.00,1098.50,1099.00,1479,1016,2495.00
03/30/2005,13:23,1099.00,1099.00,1098.50,1098.50,721,1222,1943.00
03/30/2005,13:24,1098.75,1098.75,1098.00,1098.00,1602,4359,5961.00
03/30/2005,13:25,1098.00,1098.50,1097.75,1097.75,745,1837,2582.00
03/30/2005,13:26,1097.75,1098.25,1097.50,1098.25,2569,2389,4958.00
03/30/2005,13:27,1098.25,1098.25,1098.00,1098.25,928,866,1794.00
03/30/2005,13:28,1098.25,1098.25,1098.00,1098.25,1024,1680,2704.00
03/30/2005,13:29,1098.00,1098.75,1098.00,1098.50,1542,672,2214.00
03/30/2005,13:30,1098.25,1098.50,1097.75,1098.00,1452,1955,3407.00
03/30/2005,13:31,1098.00,1098.75,1098.00,1098.50,1628,1075,2703.00
03/30/2005,13:32,1098.25,1098.75,1098.25,1098.50,459,81,540.00
03/30/2005,13:33,1098.50,1098.75,1098.25,1098.25,278,1433,1711.00
03/30/2005,13:34,1098.25,1099.25,1098.25,1099.00,2347,711,3058.00
03/30/2005,13:35,1099.25,1099.75,1099.25,1099.50,2648,1013,3661.00
03/30/2005,13:36,1099.50,1099.50,1099.00,1099.50,943,840,1783.00
03/30/2005,13:37,1099.25,1099.50,1099.25,1099.50,154,650,804.00
03/30/2005,13:38,1099.25,1099.75,1099.25,1099.50,719,315,1034.00
03/30/2005,13:39,1099.25,1099.50,1099.00,1099.25,593,1183,1776.00
03/30/2005,13:40,1099.25,1099.50,1098.75,1098.75,481,1662,2143.00
03/30/2005,13:41,1098.75,1099.00,1098.00,1098.25,287,3291,3578.00
03/30/2005,13:42,1098.25,1098.75,1098.25,1098.25,1019,147,1166.00
03/30/2005,13:43,1098.25,1098.75,1098.25,1098.50,394,432,826.00
03/30/2005,13:44,1098.25,1098.50,1097.75,1098.25,999,1576,2575.00
03/30/2005,13:45,1098.00,1098.50,1097.75,1098.00,288,1540,1828.00
03/30/2005,13:46,1098.00,1098.00,1097.75,1098.00,71,812,883.00
03/30/2005,13:47,1097.75,1098.00,1096.75,1097.00,1590,5016,6606.00
03/30/2005,13:48,1096.75,1097.25,1096.75,1097.25,2366,891,3257.00
03/30/2005,13:49,1097.25,1097.75,1097.00,1097.50,1502,205,1707.00
03/30/2005,13:50,1097.75,1098.50,1097.75,1098.50,2124,426,2550.00
03/30/2005,13:51,1098.50,1098.50,1098.25,1098.50,156,139,295.00
03/30/2005,13:52,1098.50,1098.75,1098.25,1098.50,683,356,1039.00
03/30/2005,13:53,1098.50,1098.75,1098.25,1098.75,900,82,982.00
03/30/2005,13:54,1098.75,1099.00,1098.50,1099.00,253,104,357.00
03/30/2005,13:55,1099.00,1099.00,1098.25,1098.25,145,1364,1509.00
03/30/2005,13:56,1098.25,1098.75,1098.00,1098.50,460,272,732.00
03/30/2005,13:57,1098.75,1099.50,1098.50,1099.50,2287,119,2406.00
03/30/2005,13:58,1099.25,1100.00,1099.25,1099.75,2905,1372,4277.00
03/30/2005,13:59,1099.75,1100.00,1099.50,1099.50,125,530,655.00
03/30/2005,14:00,1099.50,1099.50,1099.00,1099.00,37,1182,1219.00
03/30/2005,14:01,1099.00,1099.75,1099.00,1099.75,1170,240,1410.00
03/30/2005,14:02,1099.75,1101.00,1099.50,1100.25,3042,922,3964.00
03/30/2005,14:03,1100.50,1100.50,1100.00,1100.00,166,543,709.00
03/30/2005,14:04,1100.25,1101.00,1100.00,1101.00,2830,699,3529.00
03/30/2005,14:05,1101.00,1101.00,1100.25,1100.50,723,943,1666.00
03/30/2005,14:06,1100.50,1100.75,1100.25,1100.25,385,237,622.00
03/30/2005,14:07,1100.50,1100.50,1100.25,1100.25,109,282,391.00
03/30/2005,14:08,1100.25,1100.50,1100.00,1100.25,280,263,543.00
03/30/2005,14:09,1100.25,1100.50,1100.00,1100.25,1006,131,1137.00
03/30/2005,14:10,1100.25,1100.75,1100.00,1100.25,481,476,957.00
03/30/2005,14:11,1100.25,1100.25,1099.75,1099.75,59,858,917.00
03/30/2005,14:12,1099.75,1100.25,1099.75,1099.75,413,303,716.00
03/30/2005,14:13,1100.00,1100.00,1099.25,1099.75,429,1287,1716.00
03/30/2005,14:14,1099.75,1099.75,1099.50,1099.75,516,11,527.00
03/30/2005,14:15,1100.00,1100.00,1099.50,1099.75,246,466,712.00
03/30/2005,14:16,1099.75,1100.25,1099.75,1100.25,1264,44,1308.00
03/30/2005,14:17,1100.25,1100.25,1099.75,1100.00,446,446,892.00
03/30/2005,14:18,1100.25,1101.00,1100.25,1100.50,2383,196,2579.00
03/30/2005,14:19,1100.50,1100.75,1100.25,1100.50,44,654,698.00
03/30/2005,14:20,1100.25,1100.50,1100.25,1100.25,66,41,107.00
03/30/2005,14:21,1100.25,1100.50,1100.25,1100.50,487,43,530.00
03/30/2005,14:22,1100.50,1100.75,1100.25,1100.25,357,188,545.00
03/30/2005,14:23,1100.50,1100.50,1100.00,1100.25,254,1096,1350.00
03/30/2005,14:24,1100.25,1100.50,1100.00,1100.50,796,984,1780.00
03/30/2005,14:25,1100.50,1101.00,1100.50,1100.50,931,621,1552.00
03/30/2005,14:26,1100.50,1101.00,1100.50,1101.00,501,666,1167.00
03/30/2005,14:27,1100.75,1101.00,1100.50,1100.75,253,338,591.00
03/30/2005,14:28,1100.50,1101.00,1100.50,1100.75,292,151,443.00
03/30/2005,14:29,1100.75,1101.25,1100.75,1101.25,1198,515,1713.00
03/30/2005,14:30,1101.25,1101.25,1100.25,1100.50,430,2781,3211.00
03/30/2005,14:31,1100.25,1101.00,1100.25,1100.50,1152,271,1423.00
03/30/2005,14:32,1100.75,1100.75,1100.50,1100.50,150,114,264.00
03/30/2005,14:33,1100.50,1100.75,1100.25,1100.50,424,1989,2413.00
03/30/2005,14:34,1100.25,1100.50,1100.00,1100.00,38,1146,1184.00
03/30/2005,14:35,1100.00,1100.25,1099.75,1100.00,940,323,1263.00
03/30/2005,14:36,1100.00,1100.25,1100.00,1100.00,40,96,136.00
03/30/2005,14:37,1100.00,1100.50,1100.00,1100.25,1907,193,2100.00
03/30/2005,14:38,1100.25,1100.50,1100.25,1100.25,123,41,164.00
03/30/2005,14:39,1100.50,1101.50,1100.25,1101.25,3101,329,3430.00
03/30/2005,14:40,1101.25,1101.50,1101.00,1101.25,1398,455,1853.00
03/30/2005,14:41,1101.25,1102.00,1101.25,1101.50,4221,2420,6641.00
03/30/2005,14:42,1101.50,1101.75,1101.00,1101.00,423,2658,3081.00
03/30/2005,14:43,1101.25,1101.25,1101.00,1101.25,876,127,1003.00
03/30/2005,14:44,1101.25,1101.25,1101.00,1101.00,122,207,329.00
03/30/2005,14:45,1101.00,1101.50,1101.00,1101.25,715,326,1041.00
03/30/2005,14:46,1101.25,1101.50,1101.00,1101.25,154,473,627.00
03/30/2005,14:47,1101.50,1102.00,1101.25,1101.75,2216,1157,3373.00
03/30/2005,14:48,1101.75,1102.25,1101.75,1102.25,2402,656,3058.00
03/30/2005,14:49,1102.25,1102.50,1102.00,1102.50,2771,1737,4508.00
03/30/2005,14:50,1102.25,1103.00,1102.25,1103.00,6994,747,7741.00
03/30/2005,14:51,1103.00,1103.00,1102.50,1103.00,2406,1346,3752.00
03/30/2005,14:52,1103.00,1103.25,1102.75,1103.00,3111,1569,4680.00
03/30/2005,14:53,1103.00,1103.00,1102.75,1103.00,902,1828,2730.00
03/30/2005,14:54,1102.75,1103.00,1102.50,1102.50,559,2738,3297.00
03/30/2005,14:55,1102.50,1103.00,1102.50,1102.75,2238,158,2396.00
03/30/2005,14:56,1103.00,1103.00,1102.50,1102.75,1995,1609,3604.00
03/30/2005,14:57,1102.75,1103.00,1102.75,1102.75,67,1187,1254.00
03/30/2005,14:58,1102.75,1103.00,1102.50,1103.00,1030,1276,2306.00
03/30/2005,14:59,1102.75,1103.25,1102.75,1103.25,2222,1703,3925.00
03/30/2005,15:00,1103.00,1103.75,1103.00,1103.50,9234,3792,13026.00
03/30/2005,15:01,1103.75,1104.00,1103.00,1103.00,4117,7451,11568.00
03/30/2005,15:02,1103.00,1103.50,1103.00,1103.25,1594,293,1887.00
03/30/2005,15:03,1103.50,1103.50,1103.25,1103.25,459,278,737.00
03/30/2005,15:04,1103.25,1103.50,1103.00,1103.25,335,1030,1365.00
03/30/2005,15:05,1103.00,1103.50,1103.00,1103.25,1575,1200,2775.00
03/30/2005,15:06,1103.00,1103.25,1103.00,1103.25,1729,251,1980.00
03/30/2005,15:07,1103.25,1103.50,1103.25,1103.25,229,322,551.00
03/30/2005,15:08,1103.25,1103.50,1103.25,1103.50,537,886,1423.00
03/30/2005,15:09,1103.25,1104.00,1103.25,1103.75,2380,113,2493.00
03/30/2005,15:10,1104.00,1104.25,1103.75,1104.00,3349,222,3571.00
03/30/2005,15:11,1104.00,1104.25,1103.50,1103.50,249,2127,2376.00
03/30/2005,15:12,1103.75,1103.75,1103.25,1103.50,692,1175,1867.00
03/30/2005,15:13,1103.75,1103.75,1103.50,1103.75,1426,553,1979.00
03/30/2005,15:14,1103.75,1104.00,1103.75,1104.00,688,712,1400.00
03/30/2005,15:15,1103.75,1104.25,1103.75,1104.00,5104,2065,7169.00
03/30/2005,15:16,1104.25,1104.25,1104.25,1104.25,41,0,41.00
03/30/2005,15:31,1104.00,1104.00,1103.75,1104.00,113,149,262.00
03/30/2005,15:32,1103.75,1104.25,1103.75,1104.25,105,21,126.00
03/30/2005,15:33,1104.25,1104.50,1104.00,1104.25,301,124,425.00
03/30/2005,15:34,1104.00,1104.25,1104.00,1104.00,69,132,201.00
03/30/2005,15:35,1104.00,1104.00,1103.75,1104.00,212,2,214.00
03/30/2005,15:36,1104.00,1104.00,1103.75,1104.00,49,1,50.00
03/30/2005,15:37,1104.00,1104.25,1104.00,1104.25,14,0,14.00
03/30/2005,15:38,1104.25,1104.25,1104.00,1104.00,110,343,453.00
03/30/2005,15:39,1104.00,1104.25,1104.00,1104.25,196,37,233.00
03/30/2005,15:41,1104.25,1104.25,1104.25,1104.25,32,0,32.00
03/30/2005,15:42,1104.25,1104.25,1103.75,1104.00,69,139,208.00
03/30/2005,15:43,1103.75,1104.00,1103.75,1103.75,8,4,12.00
03/30/2005,15:44,1103.75,1103.75,1103.75,1103.75,0,45,45.00
03/30/2005,15:45,1103.75,1104.00,1103.75,1104.00,2,6,8.00
03/30/2005,15:46,1104.00,1104.00,1103.75,1103.75,4,100,104.00
03/30/2005,15:47,1104.00,1104.00,1104.00,1104.00,22,0,22.00
03/30/2005,15:48,1104.00,1104.00,1103.75,1103.75,38,5,43.00
03/30/2005,15:49,1104.00,1104.00,1104.00,1104.00,16,0,16.00
03/30/2005,15:50,1104.00,1104.00,1104.00,1104.00,33,0,33.00
03/30/2005,15:51,1104.00,1104.25,1104.00,1104.00,278,3,281.00
03/30/2005,15:53,1104.00,1104.00,1104.00,1104.00,0,190,190.00
03/30/2005,15:54,1104.00,1104.25,1103.75,1103.75,1,6,7.00
03/30/2005,15:55,1104.00,1104.00,1104.00,1104.00,25,0,25.00
03/30/2005,15:56,1104.00,1104.25,1103.75,1104.00,69,136,205.00
03/30/2005,15:57,1104.00,1104.00,1103.75,1103.75,0,18,18.00
03/30/2005,15:58,1104.00,1104.00,1103.75,1104.00,4,100,104.00
03/30/2005,15:59,1104.00,1104.00,1103.50,1103.75,66,98,164.00
03/30/2005,16:00,1103.75,1103.75,1103.75,1103.75,3,0,3.00
03/30/2005,17:01,1104.25,1104.25,1104.00,1104.00,17,6,23.00
03/30/2005,17:04,1104.00,1104.00,1104.00,1104.00,0,1,1.00
03/30/2005,17:05,1104.00,1104.25,1104.00,1104.25,2,2,4.00
03/30/2005,17:06,1104.00,1104.00,1104.00,1104.00,0,7,7.00
03/30/2005,17:07,1104.00,1104.00,1104.00,1104.00,0,28,28.00
03/30/2005,17:08,1104.00,1104.00,1104.00,1104.00,0,8,8.00
03/30/2005,17:09,1104.00,1104.00,1104.00,1104.00,0,1,1.00
03/30/2005,17:10,1104.25,1104.25,1103.75,1103.75,1,2,3.00
03/30/2005,17:11,1104.00,1104.25,1104.00,1104.25,3,0,3.00
03/30/2005,17:12,1103.75,1104.00,1103.75,1104.00,8,9,17.00
03/30/2005,17:13,1104.00,1104.00,1103.75,1103.75,2,13,15.00
03/30/2005,17:14,1104.00,1104.00,1103.75,1103.75,1,1,2.00
03/30/2005,17:15,1104.00,1104.00,1104.00,1104.00,53,0,53.00
03/30/2005,17:16,1104.00,1104.00,1104.00,1104.00,22,0,22.00
03/30/2005,17:17,1104.25,1104.25,1104.00,1104.00,1,2,3.00
03/30/2005,17:18,1104.25,1104.25,1104.25,1104.25,1,0,1.00
03/30/2005,17:19,1104.00,1104.00,1104.00,1104.00,0,1,1.00
03/30/2005,17:20,1104.00,1104.00,1104.00,1104.00,0,1,1.00
03/30/2005,17:21,1104.00,1104.00,1104.00,1104.00,0,1,1.00
03/30/2005,17:22,1104.00,1104.00,1104.00,1104.00,0,1,1.00
03/30/2005,17:23,1104.00,1104.25,1104.00,1104.25,74,1,75.00
03/30/2005,17:26,1104.00,1104.00,1104.00,1104.00,0,40,40.00
03/30/2005,17:27,1104.00,1104.00,1104.00,1104.00,0,7,7.00
03/30/2005,17:28,1104.00,1104.25,1104.00,1104.00,1,28,29.00
03/30/2005,17:29,1104.00,1104.00,1104.00,1104.00,0,4,4.00
03/30/2005,17:30,1104.00,1104.00,1104.00,1104.00,0,1,1.00
03/30/2005,17:31,1104.00,1104.00,1103.75,1103.75,0,6,6.00
03/30/2005,17:33,1104.00,1104.00,1104.00,1104.00,4,0,4.00
03/30/2005,17:34,1103.75,1104.00,1103.75,1104.00,2,10,12.00
03/30/2005,17:35,1104.00,1104.00,1103.75,1103.75,4,5,9.00
03/30/2005,17:36,1104.00,1104.00,1104.00,1104.00,5,0,5.00
03/30/2005,17:37,1104.00,1104.00,1103.75,1103.75,15,8,23.00
03/30/2005,17:38,1103.75,1103.75,1103.75,1103.75,0,5,5.00
03/30/2005,17:39,1103.75,1103.75,1103.75,1103.75,0,2,2.00
03/30/2005,17:41,1103.75,1104.00,1103.75,1104.00,14,4,18.00
03/30/2005,17:42,1103.75,1103.75,1103.75,1103.75,0,1,1.00
03/30/2005,17:43,1103.75,1104.00,1103.75,1104.00,1,1,2.00
03/30/2005,17:45,1103.75,1103.75,1103.75,1103.75,0,1,1.00
03/30/2005,17:48,1104.00,1104.00,1104.00,1104.00,2,0,2.00
03/30/2005,17:49,1104.00,1104.00,1104.00,1104.00,8,0,8.00
03/30/2005,17:50,1104.00,1104.00,1104.00,1104.00,5,0,5.00
03/30/2005,17:51,1104.00,1104.00,1104.00,1104.00,6,0,6.00
03/30/2005,17:52,1104.00,1104.00,1104.00,1104.00,27,0,27.00
03/30/2005,17:53,1104.00,1104.00,1104.00,1104.00,20,0,20.00
03/30/2005,17:54,1104.00,1104.25,1104.00,1104.25,2,0,2.00
03/30/2005,17:55,1104.00,1104.25,1104.00,1104.25,1,12,13.00
03/30/2005,17:56,1104.00,1104.00,1104.00,1104.00,0,20,20.00
03/30/2005,17:57,1104.00,1104.00,1104.00,1104.00,0,1,1.00
03/30/2005,17:58,1104.00,1104.00,1103.75,1103.75,0,14,14.00
03/30/2005,18:00,1104.00,1104.00,1104.00,1104.00,1,0,1.00
03/30/2005,18:01,1104.00,1104.25,1104.00,1104.25,27,0,27.00
03/30/2005,18:02,1104.00,1104.00,1104.00,1104.00,0,3,3.00
03/30/2005,18:03,1104.00,1104.00,1104.00,1104.00,0,12,12.00
03/30/2005,18:04,1103.75,1103.75,1103.75,1103.75,0,1,1.00
03/30/2005,18:05,1104.00,1104.00,1104.00,1104.00,46,0,46.00
03/30/2005,18:06,1103.75,1103.75,1103.75,1103.75,0,55,55.00
03/30/2005,18:07,1103.75,1103.75,1103.75,1103.75,0,1,1.00
03/30/2005,18:08,1104.00,1104.00,1103.75,1103.75,15,2,17.00
03/30/2005,18:10,1104.00,1104.00,1104.00,1104.00,42,0,42.00
03/30/2005,18:11,1103.75,1103.75,1103.75,1103.75,0,2,2.00
03/30/2005,18:13,1104.00,1104.00,1104.00,1104.00,1,0,1.00
03/30/2005,18:14,1104.00,1104.00,1103.75,1103.75,1,2,3.00
03/30/2005,18:17,1104.00,1104.00,1104.00,1104.00,57,0,57.00
03/30/2005,18:18,1104.00,1104.00,1104.00,1104.00,10,0,10.00
03/30/2005,18:20,1104.00,1104.00,1104.00,1104.00,7,0,7.00
03/30/2005,18:21,1104.00,1104.00,1104.00,1104.00,79,0,79.00
03/30/2005,18:22,1104.00,1104.00,1104.00,1104.00,13,0,13.00
03/30/2005,18:23,1104.00,1104.00,1104.00,1104.00,21,0,21.00
03/30/2005,18:24,1104.00,1104.25,1104.00,1104.00,32,7,39.00
03/30/2005,18:25,1104.00,1104.00,1104.00,1104.00,0,6,6.00
03/30/2005,18:26,1104.00,1104.00,1104.00,1104.00,0,3,3.00
03/30/2005,18:27,1104.00,1104.00,1104.00,1104.00,0,3,3.00
03/30/2005,18:28,1104.00,1104.00,1104.00,1104.00,0,3,3.00
03/30/2005,18:30,1104.00,1104.00,1104.00,1104.00,0,3,3.00
03/30/2005,18:33,1104.00,1104.00,1104.00,1104.00,0,1,1.00
03/30/2005,18:34,1104.00,1104.00,1104.00,1104.00,0,3,3.00
03/30/2005,18:36,1104.00,1104.00,1104.00,1104.00,0,11,11.00
03/30/2005,18:37,1104.00,1104.00,1104.00,1104.00,0,19,19.00
03/30/2005,18:38,1104.25,1104.25,1104.00,1104.00,2,2,4.00
03/30/2005,18:39,1104.00,1104.00,1104.00,1104.00,0,2,2.00
03/30/2005,18:40,1104.00,1104.25,1104.00,1104.25,23,1,24.00
03/30/2005,18:44,1104.25,1104.25,1104.25,1104.25,36,0,36.00
03/30/2005,18:45,1104.25,1104.25,1104.00,1104.00,1,3,4.00
03/30/2005,18:46,1104.00,1104.25,1104.00,1104.25,1,1,2.00
03/30/2005,18:47,1104.00,1104.00,1104.00,1104.00,0,4,4.00
03/30/2005,18:48,1104.25,1104.25,1104.25,1104.25,10,0,10.00
03/30/2005,18:49,1104.00,1104.00,1104.00,1104.00,0,1,1.00
03/30/2005,18:50,1104.00,1104.00,1104.00,1104.00,0,6,6.00
03/30/2005,18:53,1104.00,1104.25,1104.00,1104.00,1,11,12.00
03/30/2005,18:54,1104.00,1104.00,1104.00,1104.00,0,14,14.00
03/30/2005,18:55,1104.00,1104.00,1104.00,1104.00,0,14,14.00
03/30/2005,18:56,1104.00,1104.00,1104.00,1104.00,0,4,4.00
03/30/2005,18:58,1104.00,1104.00,1104.00,1104.00,0,3,3.00
03/30/2005,18:59,1103.75,1104.00,1103.75,1104.00,2,1,3.00
03/30/2005,19:00,1104.00,1104.00,1104.00,1104.00,3,0,3.00
03/30/2005,19:01,1104.00,1104.00,1104.00,1104.00,1,0,1.00
03/30/2005,19:07,1104.00,1104.00,1104.00,1104.00,11,0,11.00
03/30/2005,19:08,1103.75,1103.75,1103.75,1103.75,0,1,1.00
03/30/2005,19:09,1104.00,1104.00,1104.00,1104.00,2,0,2.00
03/30/2005,19:10,1104.00,1104.00,1104.00,1104.00,1,0,1.00
03/30/2005,19:11,1104.00,1104.00,1104.00,1104.00,18,0,18.00
03/30/2005,19:12,1104.00,1104.00,1104.00,1104.00,1,0,1.00
03/30/2005,19:14,1103.75,1103.75,1103.75,1103.75,0,5,5.00
03/30/2005,19:15,1104.00,1104.00,1104.00,1104.00,5,0,5.00
03/30/2005,19:16,1104.00,1104.00,1104.00,1104.00,5,0,5.00
03/30/2005,19:17,1104.00,1104.00,1104.00,1104.00,1,0,1.00
03/30/2005,19:18,1104.00,1104.00,1104.00,1104.00,4,0,4.00
03/30/2005,19:19,1104.00,1104.00,1104.00,1104.00,2,0,2.00
03/30/2005,19:20,1104.00,1104.00,1104.00,1104.00,1,0,1.00
03/30/2005,19:24,1103.75,1103.75,1103.75,1103.75,0,3,3.00
03/30/2005,19:25,1104.00,1104.00,1104.00,1104.00,1,0,1.00
03/30/2005,19:26,1104.00,1104.00,1104.00,1104.00,8,0,8.00
03/30/2005,19:27,1104.00,1104.00,1104.00,1104.00,2,0,2.00
03/30/2005,19:28,1104.00,1104.00,1104.00,1104.00,3,0,3.00
03/30/2005,19:29,1104.00,1104.00,1104.00,1104.00,5,0,5.00
03/30/2005,19:30,1104.00,1104.00,1104.00,1104.00,4,0,4.00
03/30/2005,19:34,1104.25,1104.25,1104.25,1104.25,1,0,1.00
03/30/2005,19:36,1104.00,1104.00,1104.00,1104.00,0,2,2.00
03/30/2005,19:37,1104.25,1104.25,1104.25,1104.25,6,0,6.00
03/30/2005,19:39,1104.00,1104.00,1104.00,1104.00,0,3,3.00
03/30/2005,19:40,1104.00,1104.00,1104.00,1104.00,0,5,5.00
03/30/2005,19:41,1104.00,1104.00,1104.00,1104.00,0,3,3.00
03/30/2005,19:42,1104.00,1104.00,1104.00,1104.00,0,10,10.00
03/30/2005,19:44,1104.25,1104.25,1104.25,1104.25,1,0,1.00
03/30/2005,19:47,1104.25,1104.25,1104.00,1104.00,1,16,17.00
03/30/2005,19:48,1104.00,1104.00,1103.75,1103.75,0,10,10.00
03/30/2005,19:50,1104.00,1104.00,1104.00,1104.00,2,0,2.00
03/30/2005,19:51,1104.00,1104.00,1104.00,1104.00,3,0,3.00
03/30/2005,19:53,1104.00,1104.00,1104.00,1104.00,1,0,1.00
03/30/2005,19:56,1104.00,1104.00,1104.00,1104.00,2,0,2.00
03/30/2005,19:57,1104.00,1104.00,1104.00,1104.00,2,0,2.00
03/30/2005,20:02,1103.75,1103.75,1103.75,1103.75,0,15,15.00
03/30/2005,20:03,1103.75,1103.75,1103.75,1103.75,0,66,66.00
03/30/2005,20:04,1103.50,1103.75,1103.50,1103.50,1,3,4.00
03/30/2005,20:06,1103.50,1103.75,1103.50,1103.75,5,1,6.00
03/30/2005,20:07,1103.75,1104.00,1103.75,1104.00,96,0,96.00
03/30/2005,20:08,1104.00,1104.00,1104.00,1104.00,48,0,48.00
03/30/2005,20:09,1104.00,1104.00,1104.00,1104.00,1,0,1.00
03/30/2005,20:10,1104.00,1104.00,1104.00,1104.00,12,0,12.00
03/30/2005,20:11,1104.00,1104.00,1104.00,1104.00,3,0,3.00
03/30/2005,20:12,1104.00,1104.00,1104.00,1104.00,8,0,8.00
03/30/2005,20:13,1104.00,1104.00,1104.00,1104.00,16,0,16.00
03/30/2005,20:15,1104.00,1104.00,1104.00,1104.00,2,0,2.00
03/30/2005,20:16,1104.25,1104.25,1103.75,1104.00,21,1,22.00
03/30/2005,20:17,1104.00,1104.00,1104.00,1104.00,6,0,6.00
03/30/2005,20:18,1104.00,1104.00,1104.00,1104.00,2,0,2.00
03/30/2005,20:19,1104.00,1104.00,1104.00,1104.00,9,0,9.00
03/30/2005,20:20,1104.00,1104.00,1104.00,1104.00,2,0,2.00
03/30/2005,20:22,1104.00,1104.00,1103.75,1104.00,2,5,7.00
03/30/2005,20:23,1104.00,1104.00,1104.00,1104.00,3,0,3.00
03/30/2005,20:24,1104.00,1104.00,1104.00,1104.00,2,0,2.00
03/30/2005,20:25,1104.00,1104.00,1104.00,1104.00,4,0,4.00
03/30/2005,20:26,1104.00,1104.00,1103.75,1104.00,20,4,24.00
03/30/2005,20:29,1104.00,1104.00,1104.00,1104.00,4,0,4.00
03/30/2005,20:30,1104.00,1104.00,1104.00,1104.00,2,0,2.00
03/30/2005,20:31,1104.00,1104.00,1104.00,1104.00,1,0,1.00
03/30/2005,20:34,1104.00,1104.00,1104.00,1104.00,28,0,28.00
03/30/2005,20:35,1104.00,1104.00,1104.00,1104.00,21,0,21.00
03/30/2005,20:36,1104.00,1104.00,1104.00,1104.00,1,0,1.00
03/30/2005,20:37,1104.00,1104.00,1104.00,1104.00,6,0,6.00
03/30/2005,20:39,1104.00,1104.00,1104.00,1104.00,2,0,2.00
03/30/2005,20:40,1104.00,1104.00,1104.00,1104.00,1,0,1.00
03/30/2005,20:45,1104.00,1104.00,1104.00,1104.00,1,0,1.00
03/30/2005,20:46,1104.00,1104.00,1104.00,1104.00,4,0,4.00
03/30/2005,20:49,1104.00,1104.00,1104.00,1104.00,40,0,40.00
03/30/2005,20:51,1104.00,1104.00,1104.00,1104.00,7,0,7.00
03/30/2005,20:52,1103.75,1103.75,1103.75,1103.75,0,10,10.00
03/30/2005,20:57,1103.75,1103.75,1103.75,1103.75,0,10,10.00
03/30/2005,20:59,1103.75,1103.75,1103.75,1103.75,0,12,12.00
03/30/2005,21:00,1103.75,1103.75,1103.75,1103.75,0,3,3.00
03/30/2005,21:05,1104.00,1104.00,1104.00,1104.00,1,0,1.00
03/30/2005,21:09,1104.00,1104.00,1104.00,1104.00,3,0,3.00
03/30/2005,21:11,1103.75,1103.75,1103.75,1103.75,0,10,10.00
03/30/2005,21:12,1103.75,1103.75,1103.50,1103.50,0,27,27.00
03/30/2005,21:13,1103.75,1103.75,1103.75,1103.75,2,0,2.00
03/30/2005,21:15,1103.75,1103.75,1103.75,1103.75,10,0,10.00
03/30/2005,21:17,1103.75,1103.75,1103.75,1103.75,21,0,21.00
03/30/2005,21:18,1103.75,1103.75,1103.75,1103.75,1,0,1.00
03/30/2005,21:20,1103.75,1103.75,1103.75,1103.75,7,0,7.00
03/30/2005,21:23,1104.00,1104.00,1104.00,1104.00,5,0,5.00
03/30/2005,21:27,1104.00,1104.00,1103.75,1103.75,110,35,145.00
03/30/2005,21:28,1104.00,1104.00,1104.00,1104.00,57,0,57.00
03/30/2005,21:30,1103.75,1103.75,1103.75,1103.75,0,1,1.00
03/30/2005,21:31,1103.75,1103.75,1103.75,1103.75,0,2,2.00
03/30/2005,21:33,1103.75,1103.75,1103.75,1103.75,0,10,10.00
03/30/2005,21:37,1103.75,1103.75,1103.75,1103.75,0,1,1.00
03/30/2005,21:39,1103.75,1103.75,1103.75,1103.75,0,2,2.00
03/30/2005,21:44,1104.00,1104.00,1104.00,1104.00,1,0,1.00
03/30/2005,21:53,1103.75,1103.75,1103.50,1103.50,0,38,38.00
03/30/2005,22:01,1103.75,1103.75,1103.75,1103.75,1,0,1.00
03/30/2005,22:02,1103.75,1103.75,1103.75,1103.75,16,0,16.00
03/30/2005,22:03,1103.75,1103.75,1103.75,1103.75,16,0,16.00
03/30/2005,22:04,1103.75,1103.75,1103.75,1103.75,2,0,2.00
03/30/2005,22:08,1103.75,1103.75,1103.75,1103.75,5,0,5.00
03/30/2005,22:09,1103.75,1103.75,1103.75,1103.75,1,0,1.00
03/30/2005,22:17,1103.75,1103.75,1103.75,1103.75,15,0,15.00
03/30/2005,22:18,1103.75,1103.75,1103.75,1103.75,4,0,4.00
03/30/2005,22:21,1103.75,1103.75,1103.75,1103.75,2,0,2.00
03/30/2005,22:22,1103.75,1103.75,1103.75,1103.75,1,0,1.00
03/30/2005,22:23,1103.75,1103.75,1103.75,1103.75,1,0,1.00
03/30/2005,22:24,1103.75,1103.75,1103.75,1103.75,6,0,6.00
03/30/2005,22:25,1103.75,1104.00,1103.75,1104.00,7,0,7.00
03/30/2005,22:30,1104.00,1104.00,1104.00,1104.00,2,0,2.00
03/30/2005,22:35,1103.75,1103.75,1103.75,1103.75,0,2,2.00
03/30/2005,22:36,1103.75,1103.75,1103.75,1103.75,0,1,1.00
03/30/2005,22:40,1103.75,1103.75,1103.75,1103.75,0,2,2.00
03/30/2005,22:42,1103.75,1103.75,1103.75,1103.75,0,1,1.00
03/30/2005,22:48,1104.00,1104.00,1104.00,1104.00,11,0,11.00
03/30/2005,22:49,1103.75,1103.75,1103.75,1103.75,0,1,1.00
03/30/2005,22:50,1103.75,1103.75,1103.75,1103.75,0,1,1.00
03/30/2005,22:51,1104.00,1104.00,1104.00,1104.00,5,0,5.00
03/30/2005,22:52,1104.00,1104.00,1104.00,1104.00,3,0,3.00
03/30/2005,23:09,1104.00,1104.00,1104.00,1104.00,2,0,2.00
03/30/2005,23:11,1103.75,1103.75,1103.75,1103.75,0,10,10.00
03/30/2005,23:22,1103.75,1103.75,1103.75,1103.75,0,3,3.00
03/30/2005,23:23,1103.75,1103.75,1103.75,1103.75,0,3,3.00
03/30/2005,23:24,1104.00,1104.00,1104.00,1104.00,1,0,1.00
03/30/2005,23:25,1104.00,1104.00,1104.00,1104.00,82,0,82.00
03/30/2005,23:26,1104.00,1104.00,1104.00,1104.00,7,0,7.00
03/30/2005,23:27,1104.00,1104.00,1103.75,1103.75,1,4,5.00
03/30/2005,23:29,1104.00,1104.00,1104.00,1104.00,13,0,13.00
03/30/2005,23:31,1103.75,1103.75,1103.75,1103.75,0,21,21.00
03/30/2005,23:39,1104.25,1104.25,1104.25,1104.25,1,0,1.00
03/30/2005,23:44,1104.00,1104.00,1104.00,1104.00,0,1,1.00
03/30/2005,23:45,1104.00,1104.00,1104.00,1104.00,0,1,1.00
03/30/2005,23:46,1104.00,1104.00,1104.00,1104.00,0,2,2.00
03/30/2005,23:47,1104.00,1104.00,1104.00,1104.00,0,3,3.00
03/30/2005,23:49,1104.00,1104.00,1104.00,1104.00,0,1,1.00
03/30/2005,23:52,1104.00,1104.00,1104.00,1104.00,0,3,3.00
03/30/2005,23:53,1104.00,1104.00,1104.00,1104.00,0,3,3.00
03/30/2005,23:56,1104.00,1104.00,1104.00,1104.00,0,1,1.00
03/31/2005,00:01,1103.75,1103.75,1103.75,1103.75,0,34,34.00
03/31/2005,00:02,1103.75,1103.75,1103.75,1103.75,0,3,3.00
03/31/2005,00:03,1103.75,1103.75,1103.75,1103.75,0,2,2.00
03/31/2005,00:04,1103.75,1103.75,1103.75,1103.75,0,1,1.00
03/31/2005,00:05,1103.75,1103.75,1103.75,1103.75,0,12,12.00
03/31/2005,00:06,1103.75,1103.75,1103.75,1103.75,0,23,23.00
03/31/2005,00:08,1103.75,1103.75,1103.75,1103.75,0,28,28.00
03/31/2005,00:11,1103.75,1103.75,1103.75,1103.75,0,2,2.00
03/31/2005,00:12,1104.00,1104.00,1104.00,1104.00,2,0,2.00
03/31/2005,00:19,1103.75,1103.75,1103.75,1103.75,0,8,8.00
03/31/2005,00:20,1103.75,1103.75,1103.75,1103.75,0,6,6.00
03/31/2005,00:21,1103.75,1103.75,1103.75,1103.75,0,10,10.00
03/31/2005,00:22,1103.75,1103.75,1103.75,1103.75,0,12,12.00
03/31/2005,00:25,1103.75,1103.75,1103.75,1103.75,0,2,2.00
03/31/2005,00:26,1103.50,1103.50,1103.50,1103.50,0,29,29.00
03/31/2005,00:27,1103.50,1103.50,1103.50,1103.50,0,10,10.00
03/31/2005,00:28,1103.50,1103.50,1103.50,1103.50,0,10,10.00
03/31/2005,00:29,1103.75,1103.75,1103.75,1103.75,50,0,50.00
03/31/2005,00:30,1103.75,1103.75,1103.75,1103.75,1,0,1.00
03/31/2005,00:31,1103.75,1104.00,1103.75,1104.00,2,0,2.00
03/31/2005,00:34,1103.75,1103.75,1103.50,1103.50,0,19,19.00
03/31/2005,00:36,1103.75,1103.75,1103.75,1103.75,4,0,4.00
03/31/2005,00:37,1103.75,1103.75,1103.50,1103.50,1,1,2.00
03/31/2005,00:38,1103.75,1103.75,1103.75,1103.75,24,0,24.00
03/31/2005,00:39,1103.50,1103.50,1103.50,1103.50,0,1,1.00
03/31/2005,00:41,1103.75,1103.75,1103.75,1103.75,20,0,20.00
03/31/2005,00:42,1103.50,1103.50,1103.25,1103.25,0,216,216.00
03/31/2005,00:43,1103.25,1103.25,1103.25,1103.25,0,30,30.00
03/31/2005,00:44,1103.50,1103.50,1103.50,1103.50,1,0,1.00
03/31/2005,00:45,1103.50,1103.50,1103.50,1103.50,25,0,25.00
03/31/2005,00:46,1103.25,1103.50,1103.25,1103.50,17,1,18.00
03/31/2005,00:48,1103.25,1103.50,1103.25,1103.50,2,2,4.00
03/31/2005,00:49,1103.50,1103.50,1103.50,1103.50,1,0,1.00
03/31/2005,00:50,1103.50,1103.50,1103.50,1103.50,106,0,106.00
03/31/2005,00:52,1103.50,1103.50,1103.25,1103.50,26,1,27.00
03/31/2005,00:53,1103.50,1103.50,1103.50,1103.50,1,0,1.00
03/31/2005,00:54,1103.50,1103.50,1103.50,1103.50,10,0,10.00
03/31/2005,00:55,1103.75,1103.75,1103.50,1103.75,13,9,22.00
03/31/2005,00:56,1103.50,1103.50,1103.25,1103.25,0,2,2.00
03/31/2005,00:57,1103.50,1103.50,1103.50,1103.50,2,0,2.00
03/31/2005,01:00,1103.50,1103.50,1103.25,1103.50,8,42,50.00
03/31/2005,01:01,1103.25,1103.25,1103.25,1103.25,0,65,65.00
03/31/2005,01:02,1103.25,1103.25,1103.00,1103.00,21,141,162.00
03/31/2005,01:03,1103.25,1103.25,1103.00,1103.25,35,24,59.00
03/31/2005,01:04,1103.25,1103.25,1103.00,1103.00,10,6,16.00
03/31/2005,01:05,1103.00,1103.00,1103.00,1103.00,0,283,283.00
03/31/2005,01:06,1103.00,1103.25,1103.00,1103.25,3,10,13.00
03/31/2005,01:07,1103.25,1103.25,1103.25,1103.25,80,0,80.00
03/31/2005,01:08,1103.50,1103.50,1103.25,1103.25,4,40,44.00
03/31/2005,01:09,1103.25,1103.25,1103.25,1103.25,0,114,114.00
03/31/2005,01:10,1103.25,1103.25,1103.25,1103.25,0,31,31.00
03/31/2005,01:11,1103.25,1103.25,1103.00,1103.00,0,28,28.00
03/31/2005,01:12,1103.00,1103.25,1103.00,1103.25,20,5,25.00
03/31/2005,01:13,1103.25,1103.25,1103.25,1103.25,16,0,16.00
03/31/2005,01:15,1103.00,1103.00,1103.00,1103.00,0,4,4.00
03/31/2005,01:16,1103.00,1103.25,1103.00,1103.25,10,30,40.00
03/31/2005,01:17,1103.00,1103.00,1103.00,1103.00,0,43,43.00
03/31/2005,01:18,1103.00,1103.25,1103.00,1103.00,20,95,115.00
03/31/2005,01:19,1103.00,1103.00,1103.00,1103.00,0,44,44.00
03/31/2005,01:20,1103.00,1103.00,1102.75,1103.00,3,9,12.00
03/31/2005,01:21,1103.25,1103.25,1103.25,1103.25,15,0,15.00
03/31/2005,01:23,1103.25,1103.25,1103.25,1103.25,2,0,2.00
03/31/2005,01:25,1103.25,1103.25,1103.25,1103.25,5,0,5.00
03/31/2005,01:26,1103.00,1103.00,1102.75,1102.75,0,70,70.00
03/31/2005,01:27,1102.75,1103.00,1102.75,1103.00,35,7,42.00
03/31/2005,01:28,1103.00,1103.00,1103.00,1103.00,23,0,23.00
03/31/2005,01:29,1103.00,1103.25,1103.00,1103.25,39,0,39.00
03/31/2005,01:31,1103.25,1103.25,1103.00,1103.25,43,2,45.00
03/31/2005,01:32,1103.50,1103.50,1103.25,1103.25,50,9,59.00
03/31/2005,01:33,1103.25,1103.25,1103.00,1103.00,0,48,48.00
03/31/2005,01:34,1103.00,1103.00,1103.00,1103.00,0,68,68.00
03/31/2005,01:35,1103.00,1103.00,1103.00,1103.00,0,40,40.00
03/31/2005,01:36,1103.00,1103.00,1103.00,1103.00,0,14,14.00
03/31/2005,01:37,1103.00,1103.00,1102.75,1103.00,26,117,143.00
03/31/2005,01:38,1103.00,1103.00,1102.75,1102.75,21,16,37.00
03/31/2005,01:39,1103.00,1103.00,1102.75,1103.00,103,10,113.00
03/31/2005,01:40,1103.00,1103.00,1103.00,1103.00,1,0,1.00
03/31/2005,01:41,1103.25,1103.25,1103.00,1103.25,23,10,33.00
03/31/2005,01:42,1103.25,1103.25,1103.25,1103.25,142,0,142.00
03/31/2005,01:43,1103.25,1103.25,1103.00,1103.00,29,1,30.00
03/31/2005,01:44,1103.25,1103.25,1103.00,1103.00,1,10,11.00
03/31/2005,01:45,1103.00,1103.00,1103.00,1103.00,0,16,16.00
03/31/2005,01:46,1102.75,1103.00,1102.75,1103.00,2,4,6.00
03/31/2005,01:49,1103.00,1103.00,1103.00,1103.00,3,0,3.00
03/31/2005,01:50,1103.25,1103.25,1103.25,1103.25,47,0,47.00
03/31/2005,01:52,1103.25,1103.25,1103.25,1103.25,18,0,18.00
03/31/2005,01:53,1103.25,1103.25,1103.25,1103.25,47,0,47.00
03/31/2005,01:54,1103.25,1103.25,1103.25,1103.25,77,0,77.00
03/31/2005,01:55,1103.25,1103.25,1103.25,1103.25,8,0,8.00
03/31/2005,01:56,1103.25,1103.25,1103.25,1103.25,1,0,1.00
03/31/2005,01:57,1103.50,1103.50,1103.50,1103.50,46,0,46.00
03/31/2005,01:58,1103.50,1103.75,1103.50,1103.75,80,0,80.00
03/31/2005,01:59,1103.75,1103.75,1103.50,1103.75,31,1,32.00
03/31/2005,02:00,1103.50,1103.75,1103.50,1103.75,14,22,36.00
03/31/2005,02:01,1103.75,1103.75,1103.50,1103.50,6,32,38.00
03/31/2005,02:02,1103.50,1103.75,1103.50,1103.75,101,1,102.00
03/31/2005,02:03,1103.75,1103.75,1103.75,1103.75,6,0,6.00
03/31/2005,02:04,1103.75,1103.75,1103.75,1103.75,15,0,15.00
03/31/2005,02:05,1103.75,1103.75,1103.50,1103.75,9,20,29.00
03/31/2005,02:06,1103.75,1103.75,1103.75,1103.75,20,0,20.00
03/31/2005,02:07,1103.75,1103.75,1103.50,1103.50,2,4,6.00
03/31/2005,02:08,1103.75,1103.75,1103.75,1103.75,6,0,6.00
03/31/2005,02:10,1103.50,1103.50,1103.50,1103.50,0,59,59.00
03/31/2005,02:11,1103.50,1103.50,1103.50,1103.50,0,9,9.00
03/31/2005,02:12,1103.50,1103.50,1103.50,1103.50,0,13,13.00
03/31/2005,02:13,1103.50,1103.50,1103.50,1103.50,0,5,5.00
03/31/2005,02:15,1103.25,1103.25,1103.25,1103.25,0,106,106.00
03/31/2005,02:16,1103.25,1103.50,1103.00,1103.25,20,17,37.00
03/31/2005,02:17,1103.25,1103.25,1103.25,1103.25,0,16,16.00
03/31/2005,02:18,1103.25,1103.25,1103.25,1103.25,0,1,1.00
03/31/2005,02:19,1103.25,1103.25,1103.25,1103.25,0,31,31.00
03/31/2005,02:21,1103.00,1103.00,1103.00,1103.00,0,50,50.00
03/31/2005,02:22,1103.00,1103.00,1103.00,1103.00,0,5,5.00
03/31/2005,02:24,1103.00,1103.00,1102.75,1102.75,0,61,61.00
03/31/2005,02:25,1103.25,1103.25,1103.25,1103.25,5,0,5.00
03/31/2005,02:26,1103.00,1103.00,1103.00,1103.00,0,8,8.00
03/31/2005,02:27,1103.00,1103.00,1103.00,1103.00,0,8,8.00
03/31/2005,02:28,1103.00,1103.00,1103.00,1103.00,0,7,7.00
03/31/2005,02:29,1102.75,1103.00,1102.75,1103.00,1,1,2.00
03/31/2005,02:30,1102.75,1102.75,1102.75,1102.75,0,1,1.00
03/31/2005,02:31,1103.00,1103.00,1102.75,1102.75,5,12,17.00
03/31/2005,02:32,1102.75,1103.00,1102.50,1103.00,30,127,157.00
03/31/2005,02:33,1102.75,1102.75,1102.75,1102.75,0,11,11.00
03/31/2005,02:34,1102.75,1102.75,1102.50,1102.75,12,42,54.00
03/31/2005,02:35,1102.50,1102.50,1102.50,1102.50,0,1,1.00
03/31/2005,02:36,1102.75,1102.75,1102.75,1102.75,11,0,11.00
03/31/2005,02:37,1102.75,1102.75,1102.50,1102.75,55,2,57.00
03/31/2005,02:38,1102.75,1102.75,1102.75,1102.75,30,0,30.00
03/31/2005,02:39,1102.75,1102.75,1102.75,1102.75,29,0,29.00
03/31/2005,02:40,1102.75,1103.00,1102.50,1102.75,22,117,139.00
03/31/2005,02:41,1102.75,1102.75,1102.75,1102.75,0,19,19.00
03/31/2005,02:42,1103.00,1103.00,1103.00,1103.00,1,0,1.00
03/31/2005,02:43,1103.00,1103.00,1102.75,1102.75,8,12,20.00
03/31/2005,02:44,1102.75,1103.00,1102.75,1102.75,1,184,185.00
03/31/2005,02:45,1103.00,1103.00,1102.75,1102.75,2,10,12.00
03/31/2005,02:47,1103.00,1103.00,1103.00,1103.00,83,0,83.00
03/31/2005,02:48,1103.25,1103.25,1103.25,1103.25,2,0,2.00
03/31/2005,02:49,1103.00,1103.00,1103.00,1103.00,0,10,10.00
03/31/2005,02:50,1103.00,1103.00,1103.00,1103.00,0,7,7.00
03/31/2005,02:51,1103.00,1103.00,1103.00,1103.00,0,31,31.00
03/31/2005,02:52,1103.00,1103.00,1103.00,1103.00,0,2,2.00
03/31/2005,02:53,1103.00,1103.00,1103.00,1103.00,0,8,8.00
03/31/2005,02:54,1103.00,1103.00,1103.00,1103.00,0,43,43.00
03/31/2005,02:55,1103.00,1103.00,1103.00,1103.00,0,35,35.00
03/31/2005,02:56,1103.00,1103.00,1103.00,1103.00,0,24,24.00
03/31/2005,02:58,1103.00,1103.00,1103.00,1103.00,0,2,2.00
03/31/2005,03:00,1103.00,1103.00,1103.00,1103.00,0,7,7.00
03/31/2005,03:01,1103.25,1103.25,1103.25,1103.25,11,0,11.00
03/31/2005,03:02,1103.00,1103.00,1103.00,1103.00,0,30,30.00
03/31/2005,03:03,1103.00,1103.00,1103.00,1103.00,0,65,65.00
03/31/2005,03:05,1102.75,1102.75,1102.75,1102.75,0,6,6.00
03/31/2005,03:06,1103.00,1103.00,1103.00,1103.00,31,0,31.00
03/31/2005,03:08,1102.75,1103.00,1102.75,1103.00,13,6,19.00
03/31/2005,03:09,1103.00,1103.00,1102.75,1103.00,28,1,29.00
03/31/2005,03:10,1102.75,1103.00,1102.75,1103.00,1,1,2.00
03/31/2005,03:12,1103.00,1103.00,1103.00,1103.00,51,0,51.00
03/31/2005,03:13,1103.00,1103.00,1103.00,1103.00,31,0,31.00
03/31/2005,03:14,1103.00,1103.00,1103.00,1103.00,3,0,3.00
03/31/2005,03:15,1103.00,1103.00,1102.75,1102.75,40,1,41.00
03/31/2005,03:16,1102.75,1102.75,1102.75,1102.75,0,1,1.00
03/31/2005,03:17,1103.00,1103.00,1103.00,1103.00,1,0,1.00
03/31/2005,03:18,1102.75,1103.00,1102.75,1103.00,51,2,53.00
03/31/2005,03:19,1102.75,1102.75,1102.75,1102.75,0,10,10.00
03/31/2005,03:20,1102.75,1102.75,1102.75,1102.75,0,2,2.00
03/31/2005,03:24,1102.75,1102.75,1102.75,1102.75,0,5,5.00
03/31/2005,03:25,1102.75,1102.75,1102.75,1102.75,0,2,2.00
03/31/2005,03:27,1103.00,1103.00,1103.00,1103.00,34,0,34.00
03/31/2005,03:29,1103.00,1103.00,1103.00,1103.00,3,0,3.00
03/31/2005,03:30,1102.75,1103.00,1102.75,1103.00,150,60,210.00
03/31/2005,03:32,1103.00,1103.00,1103.00,1103.00,45,0,45.00
03/31/2005,03:33,1103.00,1103.00,1103.00,1103.00,29,0,29.00
03/31/2005,03:35,1103.00,1103.00,1103.00,1103.00,11,0,11.00
03/31/2005,03:36,1102.75,1103.00,1102.75,1103.00,1,3,4.00
03/31/2005,03:38,1103.00,1103.00,1103.00,1103.00,80,0,80.00
03/31/2005,03:39,1103.00,1103.00,1103.00,1103.00,31,0,31.00
03/31/2005,03:40,1103.00,1103.25,1103.00,1103.00,26,30,56.00
03/31/2005,03:41,1103.00,1103.00,1103.00,1103.00,0,2,2.00
03/31/2005,03:45,1102.75,1102.75,1102.75,1102.75,0,42,42.00
03/31/2005,03:46,1102.75,1102.75,1102.75,1102.75,0,32,32.00
03/31/2005,03:48,1102.75,1102.75,1102.75,1102.75,0,8,8.00
03/31/2005,03:49,1102.75,1102.75,1102.75,1102.75,0,5,5.00
03/31/2005,03:50,1102.75,1102.75,1102.75,1102.75,0,12,12.00
03/31/2005,03:51,1103.00,1103.00,1102.75,1102.75,1,1,2.00
03/31/2005,03:53,1103.00,1103.00,1103.00,1103.00,4,0,4.00
03/31/2005,03:54,1103.00,1103.00,1103.00,1103.00,14,0,14.00
03/31/2005,03:55,1103.00,1103.00,1103.00,1103.00,22,0,22.00
03/31/2005,03:56,1103.00,1103.00,1103.00,1103.00,16,0,16.00
03/31/2005,03:57,1103.00,1103.00,1103.00,1103.00,17,0,17.00
03/31/2005,03:58,1103.00,1103.00,1103.00,1103.00,41,0,41.00
03/31/2005,03:59,1103.00,1103.00,1103.00,1103.00,3,0,3.00
03/31/2005,04:00,1103.00,1103.00,1103.00,1103.00,103,0,103.00
03/31/2005,04:01,1103.00,1103.00,1103.00,1103.00,1,0,1.00
03/31/2005,04:02,1103.00,1103.00,1103.00,1103.00,1,0,1.00
03/31/2005,04:03,1103.00,1103.75,1103.00,1103.25,417,61,478.00
03/31/2005,04:04,1103.25,1103.50,1103.25,1103.25,27,5,32.00
03/31/2005,04:05,1103.25,1103.25,1103.25,1103.25,0,39,39.00
03/31/2005,04:06,1103.25,1103.25,1103.25,1103.25,0,42,42.00
03/31/2005,04:07,1103.25,1103.25,1103.25,1103.25,0,18,18.00
03/31/2005,04:08,1103.25,1103.25,1103.25,1103.25,0,14,14.00
03/31/2005,04:09,1103.25,1103.50,1103.25,1103.50,1,1,2.00
03/31/2005,04:10,1103.25,1103.25,1103.25,1103.25,0,24,24.00
03/31/2005,04:11,1103.25,1103.25,1103.25,1103.25,0,38,38.00
03/31/2005,04:12,1103.50,1103.50,1103.25,1103.25,1,2,3.00
03/31/2005,04:13,1103.25,1103.25,1103.25,1103.25,0,20,20.00
03/31/2005,04:14,1103.25,1103.25,1103.25,1103.25,0,2,2.00
03/31/2005,04:15,1103.00,1103.00,1103.00,1103.00,0,4,4.00
03/31/2005,04:16,1103.25,1103.25,1103.00,1103.00,27,2,29.00
03/31/2005,04:17,1103.25,1103.25,1103.25,1103.25,40,0,40.00
03/31/2005,04:19,1103.25,1103.25,1103.00,1103.00,2,58,60.00
03/31/2005,04:20,1103.00,1103.00,1103.00,1103.00,0,27,27.00
03/31/2005,04:21,1103.00,1103.00,1102.75,1103.00,1,18,19.00
03/31/2005,04:22,1103.00,1103.00,1103.00,1103.00,17,0,17.00
03/31/2005,04:24,1103.00,1103.00,1103.00,1103.00,52,0,52.00
03/31/2005,04:27,1103.25,1103.25,1103.00,1103.00,8,11,19.00
03/31/2005,04:28,1103.00,1103.00,1103.00,1103.00,0,5,5.00
03/31/2005,04:29,1103.00,1103.00,1103.00,1103.00,0,31,31.00
03/31/2005,04:31,1103.00,1103.00,1103.00,1103.00,0,5,5.00
03/31/2005,04:33,1103.00,1103.00,1103.00,1103.00,0,4,4.00
03/31/2005,04:36,1102.75,1103.00,1102.75,1103.00,46,2,48.00
03/31/2005,04:37,1103.00,1103.00,1103.00,1103.00,6,0,6.00
03/31/2005,04:38,1103.00,1103.00,1103.00,1103.00,1,0,1.00
03/31/2005,04:39,1103.00,1103.00,1103.00,1103.00,10,0,10.00
03/31/2005,04:40,1103.00,1103.00,1103.00,1103.00,12,0,12.00
03/31/2005,04:41,1103.00,1103.00,1103.00,1103.00,9,0,9.00
03/31/2005,04:42,1103.00,1103.00,1103.00,1103.00,10,0,10.00
03/31/2005,04:44,1103.00,1103.00,1103.00,1103.00,4,0,4.00
03/31/2005,04:46,1103.00,1103.00,1103.00,1103.00,1,0,1.00
03/31/2005,04:47,1103.00,1103.00,1103.00,1103.00,101,0,101.00
03/31/2005,04:48,1103.00,1103.00,1103.00,1103.00,4,0,4.00
03/31/2005,04:49,1103.00,1103.00,1103.00,1103.00,2,0,2.00
03/31/2005,04:51,1103.00,1103.00,1103.00,1103.00,10,0,10.00
03/31/2005,04:53,1102.75,1102.75,1102.75,1102.75,0,20,20.00
03/31/2005,04:55,1102.75,1102.75,1102.75,1102.75,0,1,1.00
03/31/2005,04:56,1102.75,1103.00,1102.75,1103.00,155,2,157.00
03/31/2005,05:00,1103.00,1103.00,1103.00,1103.00,24,0,24.00
03/31/2005,05:01,1103.00,1103.00,1103.00,1103.00,16,0,16.00
03/31/2005,05:02,1103.00,1103.00,1103.00,1103.00,29,0,29.00
03/31/2005,05:03,1103.25,1103.25,1103.25,1103.25,1,0,1.00
03/31/2005,05:04,1103.25,1103.25,1103.25,1103.25,1,0,1.00
03/31/2005,05:06,1103.25,1103.25,1103.00,1103.00,1,1,2.00
03/31/2005,05:07,1103.00,1103.00,1102.75,1102.75,0,241,241.00
03/31/2005,05:08,1102.75,1103.00,1102.75,1103.00,3,22,25.00
03/31/2005,05:09,1103.00,1103.00,1103.00,1103.00,49,0,49.00
03/31/2005,05:10,1103.00,1103.25,1103.00,1103.25,66,0,66.00
03/31/2005,05:12,1103.00,1103.00,1102.75,1102.75,0,11,11.00
03/31/2005,05:13,1103.00,1103.00,1103.00,1103.00,7,0,7.00
03/31/2005,05:14,1103.00,1103.00,1103.00,1103.00,30,0,30.00
03/31/2005,05:16,1103.25,1103.25,1103.25,1103.25,1,0,1.00
03/31/2005,05:17,1103.00,1103.00,1103.00,1103.00,0,6,6.00
03/31/2005,05:21,1103.00,1103.00,1103.00,1103.00,0,17,17.00
03/31/2005,05:22,1103.00,1103.00,1103.00,1103.00,0,83,83.00
03/31/2005,05:23,1103.00,1103.00,1103.00,1103.00,0,32,32.00
03/31/2005,05:24,1103.00,1103.00,1103.00,1103.00,0,4,4.00
03/31/2005,05:25,1102.75,1103.00,1102.75,1103.00,6,106,112.00
03/31/2005,05:27,1103.00,1103.00,1102.75,1102.75,2,5,7.00
03/31/2005,05:28,1102.75,1102.75,1102.75,1102.75,0,20,20.00
03/31/2005,05:29,1102.75,1102.75,1102.75,1102.75,0,1,1.00
03/31/2005,05:30,1103.00,1103.00,1103.00,1103.00,55,0,55.00
03/31/2005,05:31,1103.00,1103.00,1103.00,1103.00,73,0,73.00
03/31/2005,05:33,1103.25,1103.25,1103.25,1103.25,30,0,30.00
03/31/2005,05:34,1103.00,1103.00,1103.00,1103.00,0,65,65.00
03/31/2005,05:35,1102.75,1102.75,1102.75,1102.75,0,1,1.00
03/31/2005,05:36,1103.00,1103.00,1103.00,1103.00,5,0,5.00
03/31/2005,05:37,1102.75,1102.75,1102.75,1102.75,0,1,1.00
03/31/2005,05:39,1103.00,1103.00,1103.00,1103.00,11,0,11.00
03/31/2005,05:40,1103.00,1103.00,1103.00,1103.00,63,0,63.00
03/31/2005,05:41,1103.25,1103.25,1103.25,1103.25,19,0,19.00
03/31/2005,05:42,1103.25,1103.25,1103.00,1103.00,10,2,12.00
03/31/2005,05:43,1103.00,1103.00,1103.00,1103.00,0,1,1.00
03/31/2005,05:49,1103.25,1103.25,1103.25,1103.25,20,0,20.00
03/31/2005,05:51,1103.25,1103.25,1103.25,1103.25,10,0,10.00
03/31/2005,05:52,1103.25,1103.25,1103.25,1103.25,91,0,91.00
03/31/2005,05:54,1103.50,1103.50,1103.25,1103.25,19,52,71.00
03/31/2005,05:55,1103.25,1103.25,1103.00,1103.00,0,20,20.00
03/31/2005,05:56,1103.00,1103.00,1103.00,1103.00,0,2,2.00
03/31/2005,05:57,1103.00,1103.25,1103.00,1103.25,108,17,125.00
03/31/2005,05:58,1103.50,1103.50,1103.50,1103.50,6,0,6.00
03/31/2005,05:59,1103.50,1103.50,1103.25,1103.50,6,1,7.00
03/31/2005,06:00,1103.25,1103.25,1103.25,1103.25,0,20,20.00
03/31/2005,06:01,1103.25,1103.50,1103.25,1103.50,1,8,9.00
03/31/2005,06:02,1103.25,1103.50,1103.25,1103.25,2,38,40.00
03/31/2005,06:03,1103.25,1103.50,1103.25,1103.25,33,21,54.00
03/31/2005,06:04,1103.25,1103.50,1103.25,1103.50,159,17,176.00
03/31/2005,06:05,1103.50,1103.75,1103.50,1103.75,55,0,55.00
03/31/2005,06:06,1103.75,1103.75,1103.75,1103.75,9,0,9.00
03/31/2005,06:07,1103.75,1103.75,1103.50,1103.50,103,15,118.00
03/31/2005,06:08,1103.50,1103.75,1103.50,1103.75,3,107,110.00
03/31/2005,06:09,1103.50,1103.75,1103.50,1103.50,31,18,49.00
03/31/2005,06:10,1103.50,1103.50,1103.25,1103.25,0,23,23.00
03/31/2005,06:11,1103.50,1103.50,1103.50,1103.50,117,0,117.00
03/31/2005,06:12,1103.50,1103.75,1103.50,1103.50,3,2,5.00
03/31/2005,06:13,1103.50,1103.75,1103.50,1103.50,96,11,107.00
03/31/2005,06:14,1103.75,1104.00,1103.75,1104.00,176,3,179.00
03/31/2005,06:15,1104.00,1104.00,1104.00,1104.00,65,0,65.00
03/31/2005,06:16,1104.00,1104.25,1103.75,1104.25,47,210,257.00
03/31/2005,06:17,1104.00,1104.00,1104.00,1104.00,0,40,40.00
03/31/2005,06:18,1104.00,1104.00,1104.00,1104.00,0,5,5.00
03/31/2005,06:19,1103.75,1103.75,1103.75,1103.75,0,30,30.00
03/31/2005,06:20,1104.00,1104.00,1104.00,1104.00,32,0,32.00
03/31/2005,06:21,1104.00,1104.00,1104.00,1104.00,5,0,5.00
03/31/2005,06:22,1103.75,1103.75,1103.50,1103.75,22,218,240.00
03/31/2005,06:23,1103.75,1104.00,1103.75,1104.00,35,0,35.00
03/31/2005,06:25,1104.00,1104.00,1103.75,1103.75,46,27,73.00
03/31/2005,06:26,1104.00,1104.00,1104.00,1104.00,14,0,14.00
03/31/2005,06:27,1104.00,1104.25,1104.00,1104.25,12,0,12.00
03/31/2005,06:28,1104.25,1104.25,1104.00,1104.25,6,9,15.00
03/31/2005,06:29,1104.25,1104.25,1104.00,1104.00,2,25,27.00
03/31/2005,06:30,1104.00,1104.00,1104.00,1104.00,0,113,113.00
03/31/2005,06:31,1103.75,1103.75,1103.50,1103.75,5,64,69.00
03/31/2005,06:32,1103.50,1103.50,1103.00,1103.00,31,364,395.00
03/31/2005,06:33,1103.25,1104.00,1103.25,1103.75,314,7,321.00
03/31/2005,06:34,1103.75,1104.00,1103.75,1103.75,106,4,110.00
03/31/2005,06:35,1104.00,1104.00,1103.75,1103.75,3,1,4.00
03/31/2005,06:36,1104.00,1104.25,1104.00,1104.00,118,24,142.00
03/31/2005,06:37,1104.25,1104.50,1104.25,1104.25,459,3,462.00
03/31/2005,06:38,1104.25,1104.50,1104.25,1104.25,1,15,16.00
03/31/2005,06:39,1104.25,1104.50,1104.00,1104.00,2,101,103.00
03/31/2005,06:40,1104.25,1104.25,1104.25,1104.25,172,0,172.00
03/31/2005,06:41,1104.25,1104.50,1104.00,1104.00,5,4,9.00
03/31/2005,06:42,1104.25,1104.25,1104.25,1104.25,14,0,14.00
03/31/2005,06:43,1104.50,1104.75,1104.25,1104.75,644,1,645.00
03/31/2005,06:44,1104.75,1105.00,1104.75,1105.00,240,6,246.00
03/31/2005,06:45,1105.00,1105.00,1105.00,1105.00,35,0,35.00
03/31/2005,06:46,1104.75,1105.50,1104.75,1105.25,533,28,561.00
03/31/2005,06:47,1105.25,1105.75,1105.25,1105.25,272,174,446.00
03/31/2005,06:48,1105.50,1105.75,1105.50,1105.50,218,77,295.00
03/31/2005,06:49,1105.50,1105.50,1105.25,1105.50,3,27,30.00
03/31/2005,06:50,1105.25,1105.50,1105.25,1105.25,6,53,59.00
03/31/2005,06:51,1105.25,1105.50,1105.25,1105.25,1,7,8.00
03/31/2005,06:52,1105.25,1105.25,1105.00,1105.25,1,126,127.00
03/31/2005,06:53,1105.25,1105.25,1105.00,1105.00,303,1,304.00
03/31/2005,06:54,1105.25,1105.25,1105.00,1105.25,107,1,108.00
03/31/2005,06:55,1105.25,1105.25,1104.75,1105.25,18,345,363.00
03/31/2005,06:56,1105.00,1105.25,1105.00,1105.25,12,3,15.00
03/31/2005,06:57,1105.25,1105.25,1105.00,1105.25,3,3,6.00
03/31/2005,06:58,1105.25,1105.25,1105.25,1105.25,89,0,89.00
03/31/2005,06:59,1105.25,1105.25,1105.00,1105.25,65,1,66.00
03/31/2005,07:00,1105.25,1105.50,1105.25,1105.25,129,28,157.00
03/31/2005,07:01,1105.25,1105.75,1105.25,1105.50,374,33,407.00
03/31/2005,07:02,1105.75,1105.75,1105.25,1105.25,7,71,78.00
03/31/2005,07:03,1105.50,1105.50,1105.50,1105.50,285,0,285.00
03/31/2005,07:04,1105.50,1105.50,1105.00,1105.00,9,445,454.00
03/31/2005,07:05,1105.00,1105.00,1104.75,1104.75,42,424,466.00
03/31/2005,07:06,1104.75,1104.75,1104.75,1104.75,0,4,4.00
03/31/2005,07:07,1105.00,1105.00,1105.00,1105.00,3,0,3.00
03/31/2005,07:08,1104.75,1104.75,1104.75,1104.75,0,197,197.00
03/31/2005,07:09,1104.50,1104.75,1104.50,1104.50,17,12,29.00
03/31/2005,07:10,1104.75,1105.00,1104.50,1105.00,436,1,437.00
03/31/2005,07:12,1105.00,1105.00,1105.00,1105.00,2,0,2.00
03/31/2005,07:13,1105.00,1105.00,1104.75,1104.75,3,20,23.00
03/31/2005,07:14,1104.75,1105.00,1104.75,1105.00,1,5,6.00
03/31/2005,07:15,1105.00,1105.00,1104.50,1104.75,17,172,189.00
03/31/2005,07:16,1104.75,1104.75,1104.50,1104.75,23,1,24.00
03/31/2005,07:17,1104.75,1104.75,1104.75,1104.75,12,0,12.00
03/31/2005,07:18,1104.50,1104.75,1104.50,1104.75,6,161,167.00
03/31/2005,07:19,1104.50,1104.50,1104.50,1104.50,0,4,4.00
03/31/2005,07:20,1104.50,1104.50,1104.25,1104.25,114,738,852.00
03/31/2005,07:21,1104.25,1104.50,1103.50,1103.75,216,1114,1330.00
03/31/2005,07:22,1103.75,1104.00,1103.50,1103.50,81,258,339.00
03/31/2005,07:23,1103.50,1103.75,1103.25,1103.50,200,184,384.00
03/31/2005,07:24,1103.50,1103.75,1103.50,1103.75,107,2,109.00
03/31/2005,07:25,1103.75,1104.00,1103.75,1104.00,144,5,149.00
03/31/2005,07:26,1104.00,1104.00,1103.75,1103.75,13,5,18.00
03/31/2005,07:27,1104.00,1104.00,1103.75,1103.75,10,100,110.00
03/31/2005,07:28,1103.75,1104.00,1103.75,1104.00,105,147,252.00
03/31/2005,07:29,1104.00,1104.00,1103.75,1103.75,29,312,341.00
03/31/2005,07:30,1103.75,1104.00,1103.75,1103.75,4,140,144.00
03/31/2005,07:31,1103.75,1105.75,1103.50,1104.75,2832,1267,4099.00
03/31/2005,07:32,1105.00,1105.50,1104.75,1105.00,700,691,1391.00
03/31/2005,07:33,1105.00,1106.25,1105.00,1105.75,1582,852,2434.00
03/31/2005,07:34,1105.75,1106.25,1105.75,1106.00,390,160,550.00
03/31/2005,07:35,1106.00,1106.25,1105.75,1106.00,342,404,746.00
03/31/2005,07:36,1106.00,1106.25,1105.75,1106.25,1073,326,1399.00
03/31/2005,07:37,1106.25,1106.75,1106.00,1106.25,944,626,1570.00
03/31/2005,07:38,1106.50,1106.50,1106.00,1106.00,976,329,1305.00
03/31/2005,07:39,1106.25,1106.25,1106.00,1106.00,76,166,242.00
03/31/2005,07:40,1106.00,1106.00,1105.50,1105.75,49,659,708.00
03/31/2005,07:41,1105.50,1105.75,1105.00,1105.00,55,623,678.00
03/31/2005,07:42,1105.00,1105.00,1104.25,1105.00,226,1051,1277.00
03/31/2005,07:43,1104.75,1105.00,1104.50,1104.75,355,310,665.00
03/31/2005,07:44,1104.75,1105.00,1104.50,1104.75,317,581,898.00
03/31/2005,07:45,1104.75,1104.75,1104.50,1104.75,131,2,133.00
03/31/2005,07:46,1104.75,1104.75,1104.25,1104.50,81,47,128.00
03/31/2005,07:47,1104.50,1104.75,1104.25,1104.50,299,68,367.00
03/31/2005,07:48,1104.50,1104.75,1104.25,1104.25,81,285,366.00
03/31/2005,07:49,1104.25,1104.50,1104.25,1104.25,2,22,24.00
03/31/2005,07:50,1104.25,1104.50,1104.00,1104.25,130,237,367.00
03/31/2005,07:51,1104.25,1104.25,1104.00,1104.00,25,128,153.00
03/31/2005,07:52,1104.00,1104.25,1104.00,1104.25,6,116,122.00
03/31/2005,07:53,1104.00,1104.25,1104.00,1104.25,19,25,44.00
03/31/2005,07:54,1104.25,1104.25,1103.50,1104.00,38,806,844.00
03/31/2005,07:55,1104.00,1104.00,1103.75,1103.75,3,174,177.00
03/31/2005,07:56,1103.75,1104.25,1103.50,1104.00,474,265,739.00
03/31/2005,07:57,1104.00,1104.25,1104.00,1104.25,106,149,255.00
03/31/2005,07:58,1104.25,1104.25,1104.00,1104.25,139,41,180.00
03/31/2005,07:59,1104.00,1104.25,1103.75,1104.00,33,171,204.00
03/31/2005,08:00,1104.25,1104.25,1103.75,1104.00,131,132,263.00
03/31/2005,08:01,1104.00,1104.00,1103.50,1103.50,121,652,773.00
03/31/2005,08:02,1103.75,1104.00,1103.75,1103.75,153,9,162.00
03/31/2005,08:03,1103.75,1103.75,1103.50,1103.75,40,235,275.00
03/31/2005,08:04,1103.50,1104.25,1103.50,1104.00,378,9,387.00
03/31/2005,08:05,1104.25,1104.50,1104.25,1104.25,293,348,641.00
03/31/2005,08:06,1104.00,1104.00,1103.75,1104.00,119,198,317.00
03/31/2005,08:07,1104.00,1104.25,1104.00,1104.00,13,15,28.00
03/31/2005,08:08,1104.00,1104.25,1104.00,1104.25,100,67,167.00
03/31/2005,08:09,1104.00,1104.25,1104.00,1104.25,99,19,118.00
03/31/2005,08:10,1104.25,1104.50,1103.75,1103.75,48,98,146.00
03/31/2005,08:11,1104.00,1104.00,1103.75,1103.75,8,21,29.00
03/31/2005,08:12,1104.00,1104.25,1103.75,1103.75,250,557,807.00
03/31/2005,08:13,1103.75,1104.00,1103.75,1104.00,1,2,3.00
03/31/2005,08:14,1103.75,1104.00,1103.75,1104.00,13,11,24.00
03/31/2005,08:15,1104.00,1104.00,1104.00,1104.00,51,0,51.00
03/31/2005,08:16,1103.75,1104.00,1103.75,1103.75,36,6,42.00
03/31/2005,08:17,1103.75,1104.00,1103.75,1104.00,5,4,9.00
03/31/2005,08:18,1104.00,1104.25,1103.75,1104.00,85,78,163.00
03/31/2005,08:19,1104.00,1104.25,1104.00,1104.00,1,34,35.00
03/31/2005,08:20,1104.00,1104.00,1103.75,1104.00,177,135,312.00
03/31/2005,08:21,1104.00,1104.00,1103.75,1104.00,164,5,169.00
03/31/2005,08:22,1104.00,1104.00,1104.00,1104.00,222,0,222.00
03/31/2005,08:23,1104.00,1104.00,1103.75,1103.75,118,1,119.00
03/31/2005,08:24,1103.75,1104.00,1103.75,1104.00,45,3,48.00
03/31/2005,08:25,1104.00,1104.00,1103.75,1103.75,116,10,126.00
03/31/2005,08:26,1104.00,1104.00,1103.75,1103.75,14,3,17.00
03/31/2005,08:27,1103.75,1104.00,1103.75,1104.00,115,12,127.00
03/31/2005,08:28,1104.00,1104.25,1104.00,1104.00,158,4,162.00
03/31/2005,08:29,1104.00,1104.25,1103.75,1104.25,342,608,950.00
03/31/2005,08:30,1104.25,1104.25,1103.75,1104.00,206,979,1185.00
03/31/2005,08:31,1103.75,1104.25,1103.00,1103.25,3231,2667,5898.00
03/31/2005,08:32,1103.25,1103.50,1103.00,1103.25,754,1039,1793.00
03/31/2005,08:33,1103.50,1103.75,1102.75,1103.00,1761,3152,4913.00
03/31/2005,08:34,1103.25,1103.50,1102.75,1103.50,2749,1527,4276.00
03/31/2005,08:35,1103.50,1103.50,1103.00,1103.00,679,1058,1737.00
03/31/2005,08:36,1103.00,1103.25,1102.75,1103.00,295,1596,1891.00
03/31/2005,08:37,1103.00,1103.25,1102.75,1103.00,916,1383,2299.00
03/31/2005,08:38,1103.00,1103.25,1102.25,1102.50,1042,4537,5579.00
03/31/2005,08:39,1102.50,1103.25,1102.25,1103.00,3253,1349,4602.00
03/31/2005,08:40,1103.00,1103.25,1103.00,1103.00,193,1195,1388.00
03/31/2005,08:41,1103.00,1103.50,1103.00,1103.25,1950,1490,3440.00
03/31/2005,08:42,1103.25,1104.00,1103.00,1103.75,2056,699,2755.00
03/31/2005,08:43,1104.00,1105.25,1103.75,1105.00,5693,1983,7676.00
03/31/2005,08:44,1104.75,1105.50,1104.75,1105.25,2913,1807,4720.00
03/31/2005,08:45,1105.25,1105.75,1105.00,1105.50,1608,2132,3740.00
03/31/2005,08:46,1105.75,1106.25,1105.25,1106.00,2792,2471,5263.00
03/31/2005,08:47,1106.25,1106.25,1105.75,1105.75,1220,1466,2686.00
03/31/2005,08:48,1105.75,1106.50,1105.75,1106.00,3182,1063,4245.00
03/31/2005,08:49,1106.25,1106.50,1105.75,1105.75,880,2118,2998.00
03/31/2005,08:50,1106.00,1106.25,1105.75,1106.00,747,429,1176.00
03/31/2005,08:51,1106.00,1106.25,1105.25,1105.25,410,2628,3038.00
03/31/2005,08:52,1105.25,1105.75,1105.25,1105.25,601,1203,1804.00
03/31/2005,08:53,1105.25,1105.50,1105.00,1105.50,882,504,1386.00
03/31/2005,08:54,1105.50,1105.75,1105.00,1105.25,954,1654,2608.00
03/31/2005,08:55,1105.00,1105.25,1105.00,1105.25,460,632,1092.00
03/31/2005,08:56,1105.00,1105.25,1104.75,1104.75,741,603,1344.00
03/31/2005,08:57,1104.75,1105.00,1104.75,1105.00,585,122,707.00
03/31/2005,08:58,1104.75,1105.25,1104.50,1105.25,1340,2162,3502.00
03/31/2005,08:59,1105.25,1106.00,1104.75,1105.50,3083,2471,5554.00
03/31/2005,09:00,1105.50,1106.25,1105.25,1105.75,2733,1899,4632.00
03/31/2005,09:01,1105.50,1105.75,1104.50,1104.75,843,2468,3311.00
03/31/2005,09:02,1104.75,1104.75,1104.25,1104.50,1038,1512,2550.00
03/31/2005,09:03,1104.50,1104.75,1104.25,1104.25,498,462,960.00
03/31/2005,09:04,1104.25,1104.50,1103.75,1104.25,1551,1837,3388.00
03/31/2005,09:05,1104.50,1104.50,1103.50,1103.75,1098,2295,3393.00
03/31/2005,09:06,1103.75,1104.00,1103.25,1103.50,1101,1623,2724.00
03/31/2005,09:07,1103.25,1103.75,1103.25,1103.50,2389,1370,3759.00
03/31/2005,09:08,1103.25,1103.75,1103.25,1103.50,895,529,1424.00
03/31/2005,09:09,1103.25,1103.75,1103.25,1103.25,839,1567,2406.00
03/31/2005,09:10,1103.25,1103.50,1103.00,1103.25,409,1375,1784.00
03/31/2005,09:11,1103.25,1103.25,1102.75,1103.00,800,1957,2757.00
03/31/2005,09:12,1103.00,1103.00,1102.75,1102.75,201,2372,2573.00
03/31/2005,09:13,1102.75,1102.75,1102.25,1102.75,3038,2436,5474.00
03/31/2005,09:14,1102.75,1102.75,1102.50,1102.75,1713,194,1907.00
03/31/2005,09:15,1102.75,1103.00,1102.25,1102.50,1300,1907,3207.00
03/31/2005,09:16,1102.25,1102.50,1101.75,1102.00,806,3602,4408.00
03/31/2005,09:17,1102.00,1102.75,1102.00,1102.50,2920,1038,3958.00
03/31/2005,09:18,1102.75,1102.75,1102.50,1102.50,133,436,569.00
03/31/2005,09:19,1102.50,1103.00,1102.50,1102.75,821,1250,2071.00
03/31/2005,09:20,1103.00,1103.50,1102.75,1103.00,2896,1122,4018.00
03/31/2005,09:21,1102.75,1103.25,1102.50,1102.75,549,1096,1645.00
03/31/2005,09:22,1102.75,1103.00,1102.25,1102.50,880,1240,2120.00
03/31/2005,09:23,1102.50,1102.75,1102.25,1102.50,506,288,794.00
03/31/2005,09:24,1102.50,1103.50,1102.50,1103.50,1504,204,1708.00
03/31/2005,09:25,1103.50,1104.00,1103.25,1103.50,1735,2610,4345.00
03/31/2005,09:26,1103.50,1103.50,1103.00,1103.25,520,546,1066.00
03/31/2005,09:27,1103.25,1104.00,1103.25,1103.75,997,526,1523.00
03/31/2005,09:28,1103.75,1104.00,1103.50,1103.50,1232,382,1614.00
03/31/2005,09:29,1103.50,1103.75,1103.00,1103.00,434,1869,2303.00
03/31/2005,09:30,1103.00,1103.50,1103.00,1103.25,944,184,1128.00
03/31/2005,09:31,1103.25,1104.00,1103.25,1104.00,2312,699,3011.00
03/31/2005,09:32,1104.25,1104.25,1103.50,1104.00,1525,1840,3365.00
03/31/2005,09:33,1104.00,1104.25,1103.75,1103.75,311,1228,1539.00
03/31/2005,09:34,1103.75,1104.25,1103.50,1104.25,1933,543,2476.00
03/31/2005,09:35,1104.00,1104.25,1103.75,1103.75,888,1030,1918.00
03/31/2005,09:36,1103.75,1104.00,1103.25,1103.25,39,2418,2457.00
03/31/2005,09:37,1103.25,1103.50,1102.75,1102.75,264,1376,1640.00
03/31/2005,09:38,1102.75,1103.50,1102.75,1103.00,970,381,1351.00
03/31/2005,09:39,1103.25,1103.25,1103.00,1103.00,383,504,887.00
03/31/2005,09:40,1102.75,1103.25,1102.75,1103.00,509,146,655.00
03/31/2005,09:41,1102.75,1103.00,1102.50,1102.50,290,1154,1444.00
03/31/2005,09:42,1102.75,1103.25,1102.75,1103.00,1374,154,1528.00
03/31/2005,09:43,1103.25,1103.50,1103.00,1103.00,744,205,949.00
03/31/2005,09:44,1103.00,1103.50,1103.00,1103.25,620,469,1089.00
03/31/2005,09:45,1103.25,1103.50,1103.00,1103.25,610,119,729.00
03/31/2005,09:46,1103.25,1104.50,1103.25,1104.50,4493,1289,5782.00
03/31/2005,09:47,1104.50,1104.50,1104.00,1104.00,1845,1262,3107.00
03/31/2005,09:48,1104.00,1104.25,1103.50,1103.50,160,2607,2767.00
03/31/2005,09:49,1103.75,1104.00,1103.50,1103.50,790,1420,2210.00
03/31/2005,09:50,1103.50,1103.75,1103.50,1103.75,111,9,120.00
03/31/2005,09:51,1103.75,1104.00,1103.50,1104.00,612,13,625.00
03/31/2005,09:52,1104.00,1104.25,1103.75,1104.25,359,81,440.00
03/31/2005,09:53,1104.25,1104.50,1103.50,1104.50,1191,1084,2275.00
03/31/2005,09:54,1104.50,1104.50,1103.25,1103.50,241,728,969.00
03/31/2005,09:55,1103.50,1103.50,1102.75,1103.00,851,1014,1865.00
03/31/2005,09:56,1103.00,1103.00,1102.25,1102.75,2207,3293,5500.00
03/31/2005,09:57,1102.75,1102.75,1102.25,1102.75,343,496,839.00
03/31/2005,09:58,1102.75,1102.75,1102.00,1102.00,421,2114,2535.00
03/31/2005,09:59,1102.00,1102.25,1102.00,1102.25,736,546,1282.00
03/31/2005,10:00,1102.00,1103.25,1102.00,1103.00,2248,612,2860.00
03/31/2005,10:01,1103.00,1103.25,1102.75,1103.00,765,1098,1863.00
03/31/2005,10:02,1103.00,1103.25,1102.75,1103.00,2104,1271,3375.00
03/31/2005,10:03,1103.25,1103.25,1102.75,1102.75,16,818,834.00
03/31/2005,10:04,1102.75,1103.50,1102.75,1103.50,885,442,1327.00
03/31/2005,10:05,1103.25,1103.50,1102.75,1103.25,1074,896,1970.00
03/31/2005,10:06,1103.25,1104.25,1103.25,1103.75,3798,2442,6240.00
03/31/2005,10:07,1103.75,1104.00,1103.50,1104.00,142,473,615.00
03/31/2005,10:08,1103.75,1104.25,1103.75,1104.25,355,376,731.00
03/31/2005,10:09,1104.00,1104.75,1104.00,1104.25,6240,1068,7308.00
03/31/2005,10:10,1104.25,1104.50,1103.50,1103.75,283,1805,2088.00
03/31/2005,10:11,1103.75,1104.00,1103.50,1103.75,489,456,945.00
03/31/2005,10:12,1103.75,1104.25,1103.75,1104.25,475,67,542.00
03/31/2005,10:13,1104.25,1104.25,1103.75,1103.75,129,403,532.00
03/31/2005,10:14,1103.75,1104.00,1103.50,1103.75,132,426,558.00
03/31/2005,10:15,1103.50,1104.00,1103.50,1103.75,229,222,451.00
03/31/2005,10:16,1103.75,1105.00,1103.50,1105.00,3726,1229,4955.00
03/31/2005,10:17,1105.00,1105.25,1104.50,1104.50,912,1031,1943.00
03/31/2005,10:18,1104.50,1104.75,1104.00,1104.50,977,725,1702.00
03/31/2005,10:19,1104.75,1105.00,1104.50,1104.50,573,356,929.00
03/31/2005,10:20,1104.75,1104.75,1104.25,1104.75,800,305,1105.00
03/31/2005,10:21,1104.75,1105.00,1104.50,1105.00,592,331,923.00
03/31/2005,10:22,1105.00,1105.00,1104.50,1104.50,22,580,602.00
03/31/2005,10:23,1104.75,1105.75,1104.75,1105.50,3537,1223,4760.00
03/31/2005,10:24,1105.25,1105.50,1104.50,1105.00,229,1289,1518.00
03/31/2005,10:25,1104.75,1105.00,1104.25,1104.25,11,1630,1641.00
03/31/2005,10:26,1104.25,1104.50,1104.25,1104.25,278,160,438.00
03/31/2005,10:27,1104.25,1104.25,1104.00,1104.25,20,863,883.00
03/31/2005,10:28,1104.25,1104.25,1104.00,1104.25,189,118,307.00
03/31/2005,10:29,1104.00,1104.50,1104.00,1104.25,596,28,624.00
03/31/2005,10:30,1104.25,1104.50,1104.25,1104.25,34,403,437.00
03/31/2005,10:31,1104.25,1104.50,1104.25,1104.50,13,349,362.00
03/31/2005,10:32,1104.50,1104.75,1104.25,1104.50,1104,111,1215.00
03/31/2005,10:33,1104.50,1104.50,1104.25,1104.50,34,14,48.00
03/31/2005,10:34,1104.25,1105.00,1104.25,1105.00,929,45,974.00
03/31/2005,10:35,1104.75,1105.00,1104.75,1105.00,47,306,353.00
03/31/2005,10:36,1105.00,1105.00,1104.75,1104.75,46,448,494.00
03/31/2005,10:37,1105.00,1105.25,1104.75,1105.00,1605,218,1823.00
03/31/2005,10:38,1105.00,1105.25,1104.75,1104.75,343,304,647.00
03/31/2005,10:39,1105.00,1105.00,1103.75,1104.25,1047,2112,3159.00
03/31/2005,10:40,1104.25,1104.50,1104.00,1104.50,1311,22,1333.00
03/31/2005,10:41,1104.50,1104.75,1104.50,1104.50,374,826,1200.00
03/31/2005,10:42,1104.50,1104.75,1104.25,1104.25,16,1088,1104.00
03/31/2005,10:43,1104.25,1104.25,1103.00,1103.00,633,4109,4742.00
03/31/2005,10:44,1103.00,1103.50,1103.00,1103.50,667,93,760.00
03/31/2005,10:45,1103.25,1103.50,1103.25,1103.25,90,153,243.00
03/31/2005,10:46,1103.25,1103.50,1102.75,1103.00,600,1576,2176.00
03/31/2005,10:47,1103.25,1103.50,1102.75,1102.75,409,1152,1561.00
03/31/2005,10:48,1103.00,1103.25,1102.75,1103.25,528,865,1393.00
03/31/2005,10:49,1103.00,1103.25,1102.75,1102.75,572,654,1226.00
03/31/2005,10:50,1103.00,1103.25,1102.75,1103.00,525,668,1193.00
03/31/2005,10:51,1102.75,1103.50,1102.50,1103.00,1019,1407,2426.00
03/31/2005,10:52,1103.00,1103.25,1102.75,1103.00,651,761,1412.00
03/31/2005,10:53,1103.25,1103.25,1102.50,1103.00,352,884,1236.00
03/31/2005,10:54,1102.75,1103.25,1102.75,1103.00,1003,302,1305.00
03/31/2005,10:55,1103.00,1103.25,1102.50,1102.75,569,1082,1651.00
03/31/2005,10:56,1102.75,1103.50,1102.75,1103.25,660,394,1054.00
03/31/2005,10:57,1103.25,1103.75,1103.25,1103.25,745,510,1255.00
03/31/2005,10:58,1103.25,1103.75,1103.25,1103.75,661,110,771.00
03/31/2005,10:59,1103.75,1104.25,1103.50,1104.00,1107,153,1260.00
03/31/2005,11:00,1104.00,1104.25,1103.75,1104.00,119,545,664.00
03/31/2005,11:01,1104.00,1104.25,1103.75,1103.75,58,426,484.00
03/31/2005,11:02,1103.75,1104.00,1103.50,1103.75,632,1188,1820.00
03/31/2005,11:03,1104.00,1104.00,1103.50,1103.75,79,493,572.00
03/31/2005,11:04,1103.75,1104.00,1103.75,1103.75,66,497,563.00
03/31/2005,11:05,1103.75,1104.00,1103.75,1103.75,519,198,717.00
03/31/2005,11:06,1103.75,1104.00,1103.50,1103.75,100,435,535.00
03/31/2005,11:07,1103.50,1104.00,1103.50,1104.00,326,360,686.00
03/31/2005,11:08,1103.75,1104.00,1103.75,1104.00,23,68,91.00
03/31/2005,11:09,1104.00,1104.00,1103.50,1103.75,258,734,992.00
03/31/2005,11:10,1103.50,1103.75,1103.50,1103.50,3,54,57.00
03/31/2005,11:11,1103.50,1103.75,1103.25,1103.50,66,619,685.00
03/31/2005,11:12,1103.50,1103.75,1103.25,1103.25,211,442,653.00
03/31/2005,11:13,1103.50,1103.50,1103.00,1103.25,79,512,591.00
03/31/2005,11:14,1103.25,1103.25,1103.00,1103.25,258,6,264.00
03/31/2005,11:15,1103.25,1103.25,1102.25,1102.25,100,4510,4610.00
03/31/2005,11:16,1102.25,1102.50,1101.75,1102.00,901,3306,4207.00
03/31/2005,11:17,1102.00,1102.00,1101.00,1101.50,1242,4014,5256.00
03/31/2005,11:18,1101.50,1101.50,1101.00,1101.25,702,3261,3963.00
03/31/2005,11:19,1101.00,1101.50,1101.00,1101.00,277,1848,2125.00
03/31/2005,11:20,1101.25,1101.50,1100.75,1101.00,432,1716,2148.00
03/31/2005,11:21,1101.00,1102.00,1101.00,1101.50,1858,664,2522.00
03/31/2005,11:22,1101.50,1101.75,1101.50,1101.50,291,168,459.00
03/31/2005,11:23,1101.75,1102.25,1101.75,1102.25,1623,138,1761.00
03/31/2005,11:24,1102.00,1102.25,1101.50,1101.75,193,1232,1425.00
03/31/2005,11:25,1102.00,1102.00,1101.50,1101.75,395,420,815.00
03/31/2005,11:26,1101.75,1102.00,1101.50,1102.00,1193,184,1377.00
03/31/2005,11:27,1102.00,1102.00,1101.75,1101.75,38,121,159.00
03/31/2005,11:28,1102.00,1102.00,1101.75,1101.75,33,179,212.00
03/31/2005,11:29,1101.75,1102.25,1101.75,1102.25,523,387,910.00
03/31/2005,11:30,1102.00,1102.25,1102.00,1102.25,752,40,792.00
03/31/2005,11:31,1102.25,1102.50,1101.75,1102.25,1049,848,1897.00
03/31/2005,11:32,1102.25,1102.25,1102.00,1102.00,80,555,635.00
03/31/2005,11:33,1102.00,1102.25,1101.75,1102.00,230,99,329.00
03/31/2005,11:34,1102.25,1102.25,1101.50,1101.75,342,661,1003.00
03/31/2005,11:35,1102.00,1102.25,1101.50,1102.00,862,485,1347.00
03/31/2005,11:36,1102.00,1102.50,1102.00,1102.50,292,256,548.00
03/31/2005,11:37,1102.50,1102.50,1102.00,1102.25,88,226,314.00
03/31/2005,11:38,1102.25,1102.50,1102.00,1102.25,145,100,245.00
03/31/2005,11:39,1102.00,1102.25,1102.00,1102.25,22,10,32.00
03/31/2005,11:40,1102.00,1102.25,1102.00,1102.25,15,117,132.00
03/31/2005,11:41,1102.00,1102.25,1102.00,1102.00,8,427,435.00
03/31/2005,11:42,1102.00,1102.25,1102.00,1102.00,14,263,277.00
03/31/2005,11:43,1101.75,1102.00,1101.75,1101.75,439,43,482.00
03/31/2005,11:44,1101.75,1102.00,1101.75,1101.75,147,9,156.00
03/31/2005,11:45,1101.75,1102.00,1101.75,1102.00,141,30,171.00
03/31/2005,11:46,1102.25,1102.25,1102.00,1102.00,5,205,210.00
03/31/2005,11:47,1102.00,1102.25,1101.75,1101.75,42,486,528.00
03/31/2005,11:48,1102.00,1102.00,1101.75,1102.00,220,152,372.00
03/31/2005,11:49,1101.75,1102.00,1101.50,1101.75,1866,740,2606.00
03/31/2005,11:50,1101.75,1102.50,1101.50,1102.50,1460,1725,3185.00
03/31/2005,11:51,1102.50,1102.75,1102.25,1102.25,896,165,1061.00
03/31/2005,11:52,1102.25,1102.50,1102.25,1102.50,1155,92,1247.00
03/31/2005,11:53,1102.50,1102.50,1102.25,1102.50,362,476,838.00
03/31/2005,11:54,1102.25,1102.50,1102.00,1102.25,6,832,838.00
03/31/2005,11:55,1102.25,1102.25,1102.00,1102.25,116,16,132.00
03/31/2005,11:56,1102.25,1102.50,1102.00,1102.25,376,185,561.00
03/31/2005,11:57,1102.50,1103.50,1102.50,1103.25,4207,593,4800.00
03/31/2005,11:58,1103.25,1103.50,1103.00,1103.25,471,745,1216.00
03/31/2005,11:59,1103.00,1103.25,1103.00,1103.00,35,82,117.00
03/31/2005,12:00,1103.00,1103.50,1103.00,1103.50,690,1572,2262.00
03/31/2005,12:01,1103.50,1103.50,1103.00,1103.25,184,134,318.00
03/31/2005,12:02,1103.25,1103.50,1103.00,1103.25,140,245,385.00
03/31/2005,12:03,1103.00,1103.25,1103.00,1103.25,125,61,186.00
03/31/2005,12:04,1103.00,1103.25,1103.00,1103.00,4,305,309.00
03/31/2005,12:05,1102.75,1103.00,1102.75,1102.75,15,25,40.00
03/31/2005,12:06,1102.75,1103.00,1102.75,1103.00,13,101,114.00
03/31/2005,12:07,1102.75,1103.00,1102.50,1102.50,44,1092,1136.00
03/31/2005,12:08,1102.50,1102.75,1102.25,1102.25,20,451,471.00
03/31/2005,12:09,1102.50,1102.50,1102.25,1102.50,238,21,259.00
03/31/2005,12:10,1102.50,1102.50,1102.25,1102.25,32,21,53.00
03/31/2005,12:11,1102.50,1102.50,1102.25,1102.50,261,11,272.00
03/31/2005,12:12,1102.50,1102.50,1102.25,1102.25,63,546,609.00
03/31/2005,12:13,1102.25,1102.50,1102.25,1102.50,206,7,213.00
03/31/2005,12:14,1102.50,1102.75,1102.50,1102.75,208,90,298.00
03/31/2005,12:15,1102.75,1102.75,1102.50,1102.50,60,388,448.00
03/31/2005,12:16,1102.50,1102.75,1102.50,1102.75,33,115,148.00
03/31/2005,12:17,1102.50,1103.00,1102.50,1102.75,392,326,718.00
03/31/2005,12:18,1102.75,1102.75,1102.50,1102.75,226,5,231.00
03/31/2005,12:19,1102.75,1103.00,1102.50,1103.00,169,5,174.00
03/31/2005,12:20,1103.00,1103.00,1102.50,1102.50,66,194,260.00
03/31/2005,12:21,1102.50,1102.75,1102.50,1102.50,49,28,77.00
03/31/2005,12:22,1102.75,1102.75,1102.50,1102.50,44,10,54.00
03/31/2005,12:23,1102.75,1102.75,1102.50,1102.50,124,16,140.00
03/31/2005,12:24,1102.50,1102.75,1102.50,1102.75,14,1,15.00
03/31/2005,12:25,1102.75,1102.75,1102.25,1102.25,132,1028,1160.00
03/31/2005,12:26,1102.25,1102.75,1102.25,1102.50,273,92,365.00
03/31/2005,12:27,1102.75,1103.00,1102.50,1103.00,139,96,235.00
03/31/2005,12:28,1103.00,1103.25,1102.75,1103.00,453,78,531.00
03/31/2005,12:29,1103.25,1103.25,1103.00,1103.25,262,5,267.00
03/31/2005,12:30,1103.25,1103.50,1103.00,1103.25,135,152,287.00
03/31/2005,12:31,1103.25,1104.00,1103.00,1103.75,2596,802,3398.00
03/31/2005,12:32,1104.00,1104.00,1103.75,1104.00,655,565,1220.00
03/31/2005,12:33,1104.00,1104.00,1103.00,1103.00,188,2661,2849.00
03/31/2005,12:34,1103.25,1103.25,1102.50,1103.00,966,1361,2327.00
03/31/2005,12:35,1103.00,1103.00,1102.50,1102.75,792,424,1216.00
03/31/2005,12:36,1102.75,1103.00,1102.50,1102.75,103,305,408.00
03/31/2005,12:37,1102.50,1102.75,1102.50,1102.75,52,31,83.00
03/31/2005,12:38,1102.75,1102.75,1102.50,1102.75,187,42,229.00
03/31/2005,12:39,1102.75,1103.00,1102.50,1103.00,67,65,132.00
03/31/2005,12:40,1103.00,1103.00,1102.75,1102.75,23,218,241.00
03/31/2005,12:41,1103.00,1103.00,1102.75,1102.75,27,36,63.00
03/31/2005,12:42,1102.75,1103.00,1102.75,1102.75,33,126,159.00
03/31/2005,12:43,1102.75,1103.00,1102.75,1102.75,27,107,134.00
03/31/2005,12:44,1102.75,1102.75,1102.50,1102.50,38,208,246.00
03/31/2005,12:45,1102.50,1102.75,1102.25,1102.50,796,585,1381.00
03/31/2005,12:46,1102.50,1103.25,1102.50,1103.25,1243,69,1312.00
03/31/2005,12:47,1103.25,1103.75,1103.00,1103.50,1485,757,2242.00
03/31/2005,12:48,1103.50,1103.75,1103.25,1103.25,254,864,1118.00
03/31/2005,12:49,1103.50,1103.75,1103.25,1103.50,242,50,292.00
03/31/2005,12:50,1103.50,1103.75,1103.00,1103.00,66,720,786.00
03/31/2005,12:51,1103.00,1103.50,1102.75,1103.25,136,67,203.00
03/31/2005,12:52,1103.50,1103.50,1103.25,1103.25,134,4,138.00
03/31/2005,12:53,1103.25,1103.50,1102.75,1103.00,213,420,633.00
03/31/2005,12:54,1103.00,1103.25,1103.00,1103.25,16,13,29.00
03/31/2005,12:55,1103.25,1103.25,1103.00,1103.25,165,187,352.00
03/31/2005,12:56,1103.25,1103.25,1103.00,1103.25,158,1,159.00
03/31/2005,12:57,1103.25,1103.50,1103.25,1103.50,130,1,131.00
03/31/2005,12:58,1103.50,1103.75,1103.50,1103.50,24,161,185.00
03/31/2005,12:59,1103.50,1103.75,1103.25,1103.50,67,180,247.00
03/31/2005,13:00,1103.50,1103.75,1103.25,1103.50,225,127,352.00
03/31/2005,13:01,1103.50,1103.50,1103.50,1103.50,0,319,319.00
03/31/2005,13:02,1103.50,1103.75,1103.50,1103.50,2,68,70.00
03/31/2005,13:03,1103.25,1103.50,1103.25,1103.25,16,49,65.00
03/31/2005,13:04,1103.25,1103.25,1102.75,1102.75,47,2059,2106.00
03/31/2005,13:05,1102.75,1102.75,1102.50,1102.75,72,206,278.00
03/31/2005,13:06,1102.50,1102.75,1102.50,1102.50,27,66,93.00
03/31/2005,13:07,1102.50,1102.75,1102.25,1102.25,132,596,728.00
03/31/2005,13:08,1102.50,1102.50,1102.00,1102.50,197,934,1131.00
03/31/2005,13:09,1102.25,1102.50,1102.25,1102.50,723,236,959.00
03/31/2005,13:10,1102.50,1102.75,1102.00,1102.25,529,651,1180.00
03/31/2005,13:11,1102.25,1102.50,1102.25,1102.25,42,18,60.00
03/31/2005,13:12,1102.50,1102.75,1102.25,1102.50,643,55,698.00
03/31/2005,13:13,1102.75,1102.75,1102.50,1102.75,23,5,28.00
03/31/2005,13:14,1102.75,1103.50,1102.50,1103.25,1714,203,1917.00
03/31/2005,13:15,1103.25,1104.00,1103.25,1103.75,1211,613,1824.00
03/31/2005,13:16,1103.75,1104.25,1103.50,1104.25,1455,480,1935.00
03/31/2005,13:17,1104.25,1105.00,1104.00,1104.50,2885,857,3742.00
03/31/2005,13:18,1104.50,1104.75,1104.25,1104.50,252,1182,1434.00
03/31/2005,13:19,1104.50,1104.75,1104.00,1104.00,111,1186,1297.00
03/31/2005,13:20,1104.00,1104.25,1104.00,1104.00,32,573,605.00
03/31/2005,13:21,1103.75,1104.25,1103.75,1104.00,581,144,725.00
03/31/2005,13:22,1104.00,1104.00,1103.75,1104.00,343,139,482.00
03/31/2005,13:23,1104.00,1104.25,1104.00,1104.00,349,102,451.00
03/31/2005,13:24,1104.25,1104.50,1104.00,1104.25,534,175,709.00
03/31/2005,13:25,1104.25,1104.50,1104.00,1104.25,274,157,431.00
03/31/2005,13:26,1104.00,1104.25,1104.00,1104.25,153,9,162.00
03/31/2005,13:27,1104.25,1104.50,1104.00,1104.50,134,411,545.00
03/31/2005,13:28,1104.25,1104.50,1104.00,1104.25,118,145,263.00
03/31/2005,13:29,1104.00,1104.50,1104.00,1104.25,192,175,367.00
03/31/2005,13:30,1104.25,1104.75,1104.25,1104.50,895,50,945.00
03/31/2005,13:31,1104.75,1105.00,1104.50,1105.00,2597,186,2783.00
03/31/2005,13:32,1104.75,1105.50,1104.75,1105.25,2024,348,2372.00
03/31/2005,13:33,1105.25,1105.50,1105.00,1105.25,374,535,909.00
03/31/2005,13:34,1105.25,1105.50,1105.00,1105.25,576,541,1117.00
03/31/2005,13:35,1105.25,1105.50,1105.00,1105.00,362,549,911.00
03/31/2005,13:36,1105.25,1105.25,1104.75,1104.75,308,976,1284.00
03/31/2005,13:37,1105.00,1105.00,1104.75,1105.00,122,842,964.00
03/31/2005,13:38,1104.75,1105.00,1104.75,1105.00,1189,208,1397.00
03/31/2005,13:39,1105.00,1105.25,1105.00,1105.00,439,177,616.00
03/31/2005,13:40,1105.25,1105.25,1105.00,1105.00,748,197,945.00
03/31/2005,13:41,1105.00,1105.25,1105.00,1105.00,121,480,601.00
03/31/2005,13:42,1105.00,1105.25,1105.00,1105.00,286,228,514.00
03/31/2005,13:43,1105.00,1105.25,1105.00,1105.00,73,42,115.00
03/31/2005,13:44,1105.25,1105.25,1105.00,1105.25,213,23,236.00
03/31/2005,13:45,1105.25,1105.25,1105.00,1105.25,502,1071,1573.00
03/31/2005,13:46,1105.25,1106.00,1105.00,1106.00,3521,541,4062.00
03/31/2005,13:47,1106.00,1106.50,1106.00,1106.25,3267,2215,5482.00
03/31/2005,13:48,1106.00,1106.25,1106.00,1106.00,805,365,1170.00
03/31/2005,13:49,1106.00,1106.50,1105.75,1106.00,597,1139,1736.00
03/31/2005,13:50,1105.75,1106.00,1105.00,1105.00,285,2803,3088.00
03/31/2005,13:51,1105.00,1105.50,1104.25,1104.25,669,3474,4143.00
03/31/2005,13:52,1104.50,1104.75,1104.00,1104.50,1210,1379,2589.00
03/31/2005,13:53,1104.75,1104.75,1104.50,1104.50,69,45,114.00
03/31/2005,13:54,1104.75,1104.75,1104.50,1104.50,326,68,394.00
03/31/2005,13:55,1104.50,1105.25,1104.50,1105.00,1460,714,2174.00
03/31/2005,13:56,1104.75,1105.00,1104.75,1105.00,268,113,381.00
03/31/2005,13:57,1104.75,1105.25,1104.75,1105.00,588,125,713.00
03/31/2005,13:58,1104.75,1105.00,1104.75,1105.00,260,10,270.00
03/31/2005,13:59,1105.00,1105.00,1104.50,1105.00,738,299,1037.00
03/31/2005,14:00,1105.00,1105.00,1104.75,1104.75,197,37,234.00
03/31/2005,14:01,1104.75,1105.00,1104.25,1104.50,342,1068,1410.00
03/31/2005,14:02,1104.50,1104.75,1104.25,1104.75,441,121,562.00
03/31/2005,14:03,1104.50,1105.25,1104.50,1105.00,1055,153,1208.00
03/31/2005,14:04,1105.25,1105.25,1104.75,1104.75,201,398,599.00
03/31/2005,14:05,1104.75,1105.00,1104.25,1104.50,238,1049,1287.00
03/31/2005,14:06,1104.50,1104.50,1104.25,1104.25,264,604,868.00
03/31/2005,14:07,1104.25,1104.75,1104.25,1104.50,562,193,755.00
03/31/2005,14:08,1104.75,1104.75,1104.00,1104.50,262,1099,1361.00
03/31/2005,14:09,1104.25,1104.50,1104.00,1104.00,221,517,738.00
03/31/2005,14:10,1104.00,1104.25,1103.75,1104.00,594,1618,2212.00
03/31/2005,14:11,1104.00,1104.25,1103.75,1104.00,474,78,552.00
03/31/2005,14:12,1104.00,1104.25,1104.00,1104.25,192,93,285.00
03/31/2005,14:13,1104.00,1104.50,1104.00,1104.50,400,221,621.00
03/31/2005,14:14,1104.50,1104.50,1104.25,1104.25,20,28,48.00
03/31/2005,14:15,1104.25,1104.50,1104.25,1104.50,117,41,158.00
03/31/2005,14:16,1104.25,1104.50,1103.75,1104.00,1522,1758,3280.00
03/31/2005,14:17,1103.75,1104.00,1103.75,1103.75,22,401,423.00
03/31/2005,14:18,1104.00,1104.00,1103.75,1104.00,1098,135,1233.00
03/31/2005,14:19,1103.75,1104.00,1103.75,1104.00,380,5,385.00
03/31/2005,14:20,1104.00,1104.50,1103.75,1104.50,1023,36,1059.00
03/31/2005,14:21,1104.25,1104.75,1104.25,1104.75,149,62,211.00
03/31/2005,14:22,1104.75,1105.00,1104.50,1104.75,347,529,876.00
03/31/2005,14:23,1104.50,1105.25,1104.50,1105.00,1090,422,1512.00
03/31/2005,14:24,1105.00,1105.00,1104.75,1105.00,28,63,91.00
03/31/2005,14:25,1104.75,1105.50,1104.75,1105.25,1524,746,2270.00
03/31/2005,14:26,1105.25,1105.25,1105.00,1105.25,329,192,521.00
03/31/2005,14:27,1105.00,1105.00,1104.50,1104.75,69,881,950.00
03/31/2005,14:28,1104.50,1104.75,1104.25,1104.50,64,920,984.00
03/31/2005,14:29,1104.25,1104.50,1104.25,1104.25,18,412,430.00
03/31/2005,14:30,1104.25,1104.50,1103.75,1103.75,51,1662,1713.00
03/31/2005,14:31,1104.00,1104.25,1103.75,1104.00,363,724,1087.00
03/31/2005,14:32,1104.25,1104.25,1103.75,1103.75,66,546,612.00
03/31/2005,14:33,1104.00,1104.00,1103.25,1103.25,799,1753,2552.00
03/31/2005,14:34,1103.25,1103.75,1103.25,1103.25,330,951,1281.00
03/31/2005,14:35,1103.50,1103.50,1102.50,1102.50,223,3725,3948.00
03/31/2005,14:36,1102.50,1103.00,1102.50,1103.00,1185,405,1590.00
03/31/2005,14:37,1103.00,1103.25,1102.75,1103.00,356,336,692.00
03/31/2005,14:38,1103.00,1103.25,1103.00,1103.00,12,698,710.00
03/31/2005,14:39,1102.75,1103.00,1102.25,1102.25,91,2908,2999.00
03/31/2005,14:40,1102.50,1102.75,1102.25,1102.50,1097,1433,2530.00
03/31/2005,14:41,1102.25,1103.00,1102.25,1103.00,1696,1561,3257.00
03/31/2005,14:42,1102.75,1103.50,1102.75,1103.25,1811,815,2626.00
03/31/2005,14:43,1103.25,1103.50,1103.00,1103.00,39,612,651.00
03/31/2005,14:44,1103.00,1103.25,1103.00,1103.25,790,940,1730.00
03/31/2005,14:45,1103.00,1103.25,1103.00,1103.25,500,56,556.00
03/31/2005,14:46,1103.25,1103.25,1102.25,1102.50,680,4786,5466.00
03/31/2005,14:47,1102.25,1102.75,1102.25,1102.25,1032,1094,2126.00
03/31/2005,14:48,1102.25,1102.50,1102.00,1102.25,1105,2263,3368.00
03/31/2005,14:49,1102.25,1102.25,1101.75,1102.00,1117,1951,3068.00
03/31/2005,14:50,1102.00,1102.50,1101.75,1102.00,1080,1389,2469.00
03/31/2005,14:51,1102.00,1102.25,1101.75,1102.00,1064,657,1721.00
03/31/2005,14:52,1101.75,1102.25,1101.75,1102.25,740,587,1327.00
03/31/2005,14:53,1102.00,1102.25,1102.00,1102.25,94,415,509.00
03/31/2005,14:54,1102.25,1102.25,1102.00,1102.25,579,61,640.00
03/31/2005,14:55,1102.00,1102.50,1102.00,1102.50,2676,248,2924.00
03/31/2005,14:56,1102.50,1102.75,1102.25,1102.75,4095,112,4207.00
03/31/2005,14:57,1102.75,1103.00,1102.00,1102.00,886,3230,4116.00
03/31/2005,14:58,1102.00,1102.50,1101.75,1102.00,2976,2683,5659.00
03/31/2005,14:59,1102.00,1102.25,1101.75,1102.00,936,3111,4047.00
03/31/2005,15:00,1102.00,1102.25,1101.25,1101.25,3311,7962,11273.00
03/31/2005,15:01,1101.25,1101.75,1101.00,1101.25,4860,7241,12101.00
03/31/2005,15:02,1101.25,1101.50,1101.00,1101.25,1261,3273,4534.00
03/31/2005,15:03,1101.50,1101.75,1100.50,1101.00,2731,5182,7913.00
03/31/2005,15:04,1101.00,1101.50,1100.75,1101.25,2134,1464,3598.00
03/31/2005,15:05,1101.50,1101.75,1101.00,1101.50,2811,1005,3816.00
03/31/2005,15:06,1101.75,1101.75,1101.50,1101.50,578,512,1090.00
03/31/2005,15:07,1101.50,1101.75,1101.50,1101.75,560,257,817.00
03/31/2005,15:08,1101.75,1102.00,1101.50,1102.00,1729,608,2337.00
03/31/2005,15:09,1101.75,1102.00,1101.75,1102.00,615,281,896.00
03/31/2005,15:10,1101.75,1102.00,1101.75,1101.75,272,1025,1297.00
03/31/2005,15:11,1101.75,1102.25,1101.75,1102.25,3979,918,4897.00
03/31/2005,15:12,1102.25,1102.25,1101.75,1102.00,505,482,987.00
03/31/2005,15:13,1102.00,1102.00,1101.50,1101.75,1022,1145,2167.00
03/31/2005,15:14,1101.75,1102.00,1101.50,1101.75,1055,1120,2175.00
03/31/2005,15:15,1102.00,1102.50,1101.75,1102.00,3519,2162,5681.00
03/31/2005,15:16,1102.00,1102.25,1102.00,1102.00,12,145,157.00
03/31/2005,15:31,1102.25,1102.25,1102.00,1102.00,154,228,382.00
03/31/2005,15:32,1102.25,1102.25,1102.00,1102.00,7,7,14.00
03/31/2005,15:33,1102.00,1102.00,1102.00,1102.00,0,42,42.00
03/31/2005,15:34,1102.00,1102.25,1102.00,1102.25,2,5,7.00
03/31/2005,15:35,1102.00,1102.00,1102.00,1102.00,0,21,21.00
03/31/2005,15:36,1102.00,1102.25,1102.00,1102.00,66,322,388.00
03/31/2005,15:37,1102.00,1102.00,1101.75,1102.00,10,4,14.00
03/31/2005,15:38,1102.00,1102.00,1101.75,1101.75,20,13,33.00
03/31/2005,15:39,1101.75,1102.00,1101.75,1101.75,1,54,55.00
03/31/2005,15:40,1101.75,1101.75,1101.75,1101.75,0,3,3.00
03/31/2005,15:41,1102.00,1102.00,1102.00,1102.00,1,0,1.00
03/31/2005,15:42,1102.00,1102.00,1102.00,1102.00,3,0,3.00
03/31/2005,15:44,1101.75,1102.00,1101.75,1102.00,21,2,23.00
03/31/2005,15:45,1101.75,1102.00,1101.75,1102.00,21,6,27.00
03/31/2005,15:46,1102.00,1102.00,1102.00,1102.00,7,0,7.00
03/31/2005,15:47,1102.00,1102.00,1102.00,1102.00,5,0,5.00
03/31/2005,15:48,1102.00,1102.00,1102.00,1102.00,2,0,2.00
03/31/2005,15:49,1101.75,1102.00,1101.75,1102.00,1,8,9.00
03/31/2005,15:51,1102.00,1102.00,1102.00,1102.00,3,0,3.00
03/31/2005,15:52,1102.00,1102.00,1102.00,1102.00,4,0,4.00
03/31/2005,15:53,1102.00,1102.00,1102.00,1102.00,150,0,150.00
03/31/2005,15:54,1102.00,1102.00,1102.00,1102.00,1,0,1.00
03/31/2005,15:55,1102.00,1102.00,1102.00,1102.00,12,0,12.00
03/31/2005,15:56,1102.00,1102.00,1102.00,1102.00,6,0,6.00
03/31/2005,15:57,1102.00,1102.00,1102.00,1102.00,1,0,1.00
03/31/2005,15:58,1102.00,1102.00,1101.75,1101.75,2,2,4.00
03/31/2005,16:00,1101.75,1101.75,1101.50,1101.50,0,222,222.00
03/31/2005,17:01,1101.75,1102.00,1101.50,1102.00,125,9,134.00
03/31/2005,17:02,1101.75,1102.00,1101.75,1102.00,38,131,169.00
03/31/2005,17:03,1102.00,1102.00,1101.75,1101.75,5,6,11.00
03/31/2005,17:04,1101.75,1102.00,1101.75,1102.00,8,2,10.00
03/31/2005,17:05,1101.75,1101.75,1101.75,1101.75,0,7,7.00
03/31/2005,17:08,1101.75,1101.75,1101.75,1101.75,0,1,1.00
03/31/2005,17:10,1102.00,1102.00,1102.00,1102.00,23,0,23.00
03/31/2005,17:11,1102.00,1102.00,1102.00,1102.00,10,0,10.00
03/31/2005,17:12,1102.00,1102.00,1102.00,1102.00,1,0,1.00
03/31/2005,17:14,1102.00,1102.00,1101.75,1101.75,11,1,12.00
03/31/2005,17:15,1102.00,1102.00,1102.00,1102.00,2,0,2.00
03/31/2005,17:16,1102.00,1102.00,1102.00,1102.00,4,0,4.00
03/31/2005,17:17,1102.00,1102.00,1102.00,1102.00,22,0,22.00
03/31/2005,17:18,1102.00,1102.00,1102.00,1102.00,4,0,4.00
03/31/2005,17:20,1101.75,1101.75,1101.75,1101.75,0,1,1.00
03/31/2005,17:21,1101.75,1101.75,1101.75,1101.75,0,2,2.00
03/31/2005,17:22,1101.75,1101.75,1101.75,1101.75,0,1,1.00
03/31/2005,17:28,1102.00,1102.00,1102.00,1102.00,3,0,3.00
03/31/2005,17:29,1102.00,1102.00,1102.00,1102.00,46,0,46.00
03/31/2005,17:34,1102.25,1102.25,1102.25,1102.25,13,0,13.00
03/31/2005,17:38,1102.25,1102.25,1102.25,1102.25,35,0,35.00
03/31/2005,17:39,1102.25,1102.25,1102.25,1102.25,10,0,10.00
03/31/2005,17:40,1102.25,1102.25,1102.25,1102.25,1,0,1.00
03/31/2005,17:41,1102.25,1102.25,1102.25,1102.25,32,0,32.00
03/31/2005,17:42,1102.25,1102.25,1102.25,1102.25,10,0,10.00
03/31/2005,17:43,1102.25,1102.25,1102.25,1102.25,1,0,1.00
03/31/2005,17:46,1102.25,1102.25,1102.25,1102.25,1,0,1.00
03/31/2005,17:50,1102.25,1102.25,1102.25,1102.25,2,0,2.00
03/31/2005,17:52,1102.00,1102.25,1102.00,1102.25,1,1,2.00
03/31/2005,17:53,1102.00,1102.00,1102.00,1102.00,0,35,35.00
03/31/2005,17:54,1102.25,1102.25,1102.00,1102.00,1,74,75.00
03/31/2005,17:55,1102.00,1102.00,1102.00,1102.00,0,22,22.00
03/31/2005,17:57,1101.75,1101.75,1101.75,1101.75,0,76,76.00
03/31/2005,17:59,1101.75,1101.75,1101.75,1101.75,0,18,18.00
03/31/2005,18:00,1101.75,1101.75,1101.75,1101.75,0,1,1.00
03/31/2005,18:05,1101.75,1101.75,1101.75,1101.75,0,3,3.00
03/31/2005,18:07,1102.00,1102.00,1102.00,1102.00,5,0,5.00
03/31/2005,18:08,1102.00,1102.00,1102.00,1102.00,4,0,4.00
03/31/2005,18:09,1102.00,1102.00,1102.00,1102.00,7,0,7.00
03/31/2005,18:10,1102.00,1102.00,1102.00,1102.00,3,0,3.00
03/31/2005,18:15,1102.00,1102.00,1102.00,1102.00,20,0,20.00
03/31/2005,18:21,1102.00,1102.00,1102.00,1102.00,5,0,5.00
03/31/2005,18:22,1102.00,1102.00,1102.00,1102.00,20,0,20.00
03/31/2005,18:27,1102.00,1102.00,1102.00,1102.00,25,0,25.00
03/31/2005,18:29,1102.00,1102.00,1102.00,1102.00,3,0,3.00
03/31/2005,18:30,1102.00,1102.00,1102.00,1102.00,2,0,2.00
03/31/2005,18:32,1102.00,1102.00,1102.00,1102.00,1,0,1.00
03/31/2005,18:34,1102.00,1102.00,1102.00,1102.00,4,0,4.00
03/31/2005,18:35,1102.00,1102.00,1102.00,1102.00,1,0,1.00
03/31/2005,18:36,1102.25,1102.25,1102.25,1102.25,85,0,85.00
03/31/2005,18:39,1102.25,1102.25,1102.25,1102.25,1,0,1.00
03/31/2005,18:40,1102.25,1102.25,1102.25,1102.25,6,0,6.00
03/31/2005,18:43,1102.25,1102.25,1102.25,1102.25,2,0,2.00
03/31/2005,18:46,1102.25,1102.25,1102.25,1102.25,3,0,3.00
03/31/2005,18:47,1102.25,1102.50,1102.25,1102.50,23,0,23.00
03/31/2005,18:49,1102.50,1102.50,1102.50,1102.50,83,0,83.00
03/31/2005,18:50,1102.50,1102.50,1102.50,1102.50,13,0,13.00
03/31/2005,18:51,1102.50,1102.50,1102.50,1102.50,10,0,10.00
03/31/2005,18:52,1102.50,1102.75,1102.50,1102.50,107,1,108.00
03/31/2005,18:53,1102.50,1102.50,1102.50,1102.50,0,1,1.00
03/31/2005,18:58,1102.75,1102.75,1102.75,1102.75,156,0,156.00
03/31/2005,18:59,1103.00,1103.00,1103.00,1103.00,2,0,2.00
03/31/2005,19:00,1103.00,1103.00,1102.75,1102.75,5,1,6.00
03/31/2005,19:01,1102.75,1103.00,1102.75,1103.00,6,2,8.00
03/31/2005,19:02,1103.00,1103.00,1103.00,1103.00,3,0,3.00
03/31/2005,19:06,1103.00,1103.00,1102.75,1102.75,5,1,6.00
03/31/2005,19:07,1103.00,1103.00,1102.75,1102.75,2,9,11.00
03/31/2005,19:14,1102.75,1102.75,1102.75,1102.75,0,2,2.00
03/31/2005,19:17,1102.75,1102.75,1102.75,1102.75,0,3,3.00
03/31/2005,19:18,1102.75,1102.75,1102.75,1102.75,0,57,57.00
03/31/2005,19:19,1102.75,1102.75,1102.75,1102.75,0,9,9.00
03/31/2005,19:20,1102.75,1102.75,1102.75,1102.75,0,1,1.00
03/31/2005,19:22,1102.75,1102.75,1102.50,1102.50,0,3,3.00
03/31/2005,19:24,1102.50,1102.50,1102.50,1102.50,0,60,60.00
03/31/2005,19:25,1102.50,1102.75,1102.50,1102.75,2,1,3.00
03/31/2005,19:26,1102.50,1102.50,1102.50,1102.50,0,1,1.00
03/31/2005,19:27,1102.75,1102.75,1102.75,1102.75,6,0,6.00
03/31/2005,19:28,1102.75,1102.75,1102.75,1102.75,6,0,6.00
03/31/2005,19:29,1102.75,1102.75,1102.75,1102.75,34,0,34.00
03/31/2005,19:30,1102.75,1102.75,1102.75,1102.75,13,0,13.00
03/31/2005,19:32,1102.75,1102.75,1102.75,1102.75,13,0,13.00
03/31/2005,19:34,1102.75,1102.75,1102.75,1102.75,1,0,1.00
03/31/2005,19:37,1102.50,1102.75,1102.50,1102.75,5,1,6.00
03/31/2005,19:39,1103.00,1103.00,1103.00,1103.00,3,0,3.00
03/31/2005,19:40,1102.75,1102.75,1102.50,1102.75,1,6,7.00
03/31/2005,19:41,1102.75,1102.75,1102.75,1102.75,10,0,10.00
03/31/2005,19:45,1102.75,1102.75,1102.75,1102.75,1,0,1.00
03/31/2005,19:47,1102.75,1102.75,1102.75,1102.75,2,0,2.00
03/31/2005,19:51,1102.75,1102.75,1102.75,1102.75,1,0,1.00
03/31/2005,19:53,1102.75,1102.75,1102.75,1102.75,5,0,5.00
03/31/2005,19:54,1102.75,1102.75,1102.75,1102.75,1,0,1.00
03/31/2005,19:55,1102.75,1102.75,1102.75,1102.75,5,0,5.00
03/31/2005,19:58,1102.50,1102.75,1102.50,1102.50,1,14,15.00
03/31/2005,19:59,1102.50,1102.50,1102.50,1102.50,0,67,67.00
03/31/2005,20:00,1102.50,1102.50,1102.50,1102.50,0,11,11.00
03/31/2005,20:01,1102.50,1102.50,1102.50,1102.50,0,10,10.00
03/31/2005,20:02,1102.50,1102.50,1102.50,1102.50,0,22,22.00
03/31/2005,20:03,1102.50,1102.50,1102.50,1102.50,0,15,15.00
03/31/2005,20:07,1102.50,1102.50,1102.50,1102.50,0,4,4.00
03/31/2005,20:08,1102.25,1102.25,1102.25,1102.25,0,1,1.00
03/31/2005,20:09,1102.50,1102.50,1102.50,1102.50,15,0,15.00
03/31/2005,20:15,1102.50,1102.50,1102.50,1102.50,7,0,7.00
03/31/2005,20:16,1102.50,1102.50,1102.50,1102.50,4,0,4.00
03/31/2005,20:17,1102.50,1102.50,1102.50,1102.50,1,0,1.00
03/31/2005,20:18,1102.50,1102.50,1102.50,1102.50,3,0,3.00
03/31/2005,20:23,1102.50,1102.50,1102.50,1102.50,4,0,4.00
03/31/2005,20:24,1102.50,1102.50,1102.50,1102.50,5,0,5.00
03/31/2005,20:26,1102.50,1102.50,1102.50,1102.50,2,0,2.00
03/31/2005,20:27,1102.50,1102.50,1102.25,1102.25,22,18,40.00
03/31/2005,20:28,1102.50,1102.50,1102.50,1102.50,7,0,7.00
03/31/2005,20:31,1102.50,1102.50,1102.50,1102.50,3,0,3.00
03/31/2005,20:36,1102.50,1102.50,1102.25,1102.25,2,14,16.00
03/31/2005,20:37,1102.25,1102.25,1102.25,1102.25,0,1,1.00
03/31/2005,20:38,1102.25,1102.25,1102.25,1102.25,0,2,2.00
03/31/2005,20:39,1102.25,1102.25,1102.25,1102.25,0,10,10.00
03/31/2005,20:40,1102.25,1102.25,1102.25,1102.25,0,2,2.00
03/31/2005,20:43,1102.00,1102.25,1102.00,1102.25,5,15,20.00
03/31/2005,20:44,1102.00,1102.00,1102.00,1102.00,0,5,5.00
03/31/2005,20:45,1102.25,1102.25,1102.00,1102.00,7,12,19.00
03/31/2005,20:46,1102.00,1102.00,1102.00,1102.00,0,20,20.00
03/31/2005,20:47,1102.00,1102.00,1102.00,1102.00,0,11,11.00
03/31/2005,20:50,1102.00,1102.00,1102.00,1102.00,0,2,2.00
03/31/2005,20:51,1102.25,1102.25,1102.00,1102.00,60,10,70.00
03/31/2005,20:52,1102.00,1102.00,1102.00,1102.00,0,5,5.00
03/31/2005,20:58,1102.00,1102.00,1102.00,1102.00,0,20,20.00
03/31/2005,20:59,1102.00,1102.00,1102.00,1102.00,0,9,9.00
03/31/2005,21:00,1102.00,1102.00,1102.00,1102.00,0,1,1.00
03/31/2005,21:06,1102.25,1102.25,1102.00,1102.00,2,2,4.00
03/31/2005,21:09,1102.25,1102.25,1102.25,1102.25,1,0,1.00
03/31/2005,21:12,1102.25,1102.25,1102.00,1102.00,2,1,3.00
03/31/2005,21:13,1102.25,1102.25,1102.25,1102.25,4,0,4.00
03/31/2005,21:16,1102.00,1102.00,1102.00,1102.00,0,1,1.00
03/31/2005,21:19,1102.25,1102.25,1102.25,1102.25,1,0,1.00
03/31/2005,21:22,1102.00,1102.00,1102.00,1102.00,0,1,1.00
03/31/2005,21:23,1102.25,1102.25,1102.25,1102.25,19,0,19.00
03/31/2005,21:24,1102.25,1102.25,1102.25,1102.25,2,0,2.00
03/31/2005,21:26,1102.25,1102.25,1102.25,1102.25,1,0,1.00
03/31/2005,21:30,1102.00,1102.00,1102.00,1102.00,0,1,1.00
03/31/2005,21:31,1102.00,1102.00,1102.00,1102.00,0,34,34.00
03/31/2005,21:32,1102.00,1102.00,1102.00,1102.00,0,1,1.00
03/31/2005,21:33,1102.00,1102.00,1102.00,1102.00,0,1,1.00
03/31/2005,21:34,1101.75,1101.75,1101.75,1101.75,0,2,2.00
03/31/2005,21:36,1101.75,1101.75,1101.75,1101.75,0,1,1.00
03/31/2005,21:37,1102.00,1102.00,1102.00,1102.00,3,0,3.00
03/31/2005,21:38,1102.00,1102.00,1102.00,1102.00,19,0,19.00
03/31/2005,21:42,1102.00,1102.00,1102.00,1102.00,1,0,1.00
03/31/2005,21:44,1102.00,1102.00,1102.00,1102.00,2,0,2.00
03/31/2005,21:45,1102.00,1102.00,1102.00,1102.00,1,0,1.00
03/31/2005,21:47,1102.00,1102.00,1102.00,1102.00,18,0,18.00
03/31/2005,21:50,1102.00,1102.00,1102.00,1102.00,1,0,1.00
03/31/2005,21:54,1102.00,1102.00,1102.00,1102.00,3,0,3.00
03/31/2005,21:56,1102.25,1102.25,1102.25,1102.25,1,0,1.00
03/31/2005,21:57,1102.25,1102.25,1102.25,1102.25,30,0,30.00
03/31/2005,21:58,1102.25,1102.25,1102.25,1102.25,3,0,3.00
03/31/2005,22:09,1102.25,1102.25,1102.25,1102.25,1,0,1.00
03/31/2005,22:10,1102.50,1102.50,1102.25,1102.25,41,5,46.00
03/31/2005,22:11,1102.50,1102.50,1102.50,1102.50,20,0,20.00
03/31/2005,22:12,1102.50,1102.75,1102.50,1102.50,25,1,26.00
03/31/2005,22:14,1102.25,1102.25,1102.25,1102.25,0,2,2.00
03/31/2005,22:15,1102.50,1102.50,1102.25,1102.50,5,2,7.00
03/31/2005,22:16,1102.50,1102.75,1102.50,1102.75,27,0,27.00
03/31/2005,22:17,1102.75,1102.75,1102.75,1102.75,30,0,30.00
03/31/2005,22:18,1102.50,1102.50,1102.50,1102.50,0,1,1.00
03/31/2005,22:21,1102.75,1102.75,1102.75,1102.75,3,0,3.00
03/31/2005,22:23,1102.75,1102.75,1102.75,1102.75,1,0,1.00
03/31/2005,22:25,1102.75,1102.75,1102.75,1102.75,10,0,10.00
03/31/2005,22:28,1102.75,1102.75,1102.75,1102.75,14,0,14.00
03/31/2005,22:29,1102.75,1102.75,1102.50,1102.50,1,10,11.00
03/31/2005,22:42,1102.75,1102.75,1102.75,1102.75,1,0,1.00
03/31/2005,22:44,1102.50,1102.50,1102.50,1102.50,0,1,1.00
03/31/2005,22:47,1102.50,1102.50,1102.50,1102.50,0,20,20.00
03/31/2005,22:59,1102.75,1102.75,1102.75,1102.75,2,0,2.00
03/31/2005,23:03,1102.75,1102.75,1102.75,1102.75,5,0,5.00
03/31/2005,23:09,1102.75,1102.75,1102.75,1102.75,5,0,5.00
03/31/2005,23:11,1102.75,1102.75,1102.75,1102.75,2,0,2.00
03/31/2005,23:14,1102.75,1102.75,1102.75,1102.75,1,0,1.00
03/31/2005,23:20,1102.75,1102.75,1102.75,1102.75,5,0,5.00
03/31/2005,23:22,1102.75,1102.75,1102.75,1102.75,1,0,1.00
03/31/2005,23:25,1102.75,1102.75,1102.75,1102.75,1,0,1.00
03/31/2005,23:26,1102.75,1102.75,1102.75,1102.75,1,0,1.00
03/31/2005,23:29,1102.75,1102.75,1102.75,1102.75,1,0,1.00
03/31/2005,23:30,1102.75,1102.75,1102.75,1102.75,5,0,5.00
03/31/2005,23:31,1102.75,1102.75,1102.75,1102.75,3,0,3.00
03/31/2005,23:32,1102.50,1102.50,1102.50,1102.50,0,1,1.00
03/31/2005,23:38,1102.75,1102.75,1102.75,1102.75,7,0,7.00
03/31/2005,23:39,1102.75,1102.75,1102.75,1102.75,2,0,2.00
03/31/2005,23:40,1102.75,1102.75,1102.75,1102.75,35,0,35.00
03/31/2005,23:44,1103.00,1103.00,1103.00,1103.00,29,0,29.00
03/31/2005,23:46,1103.00,1103.00,1103.00,1103.00,33,0,33.00
03/31/2005,23:48,1103.00,1103.00,1103.00,1103.00,20,0,20.00
03/31/2005,23:49,1103.00,1103.00,1103.00,1103.00,35,0,35.00
03/31/2005,23:50,1103.25,1103.25,1103.25,1103.25,36,0,36.00
03/31/2005,23:51,1103.25,1103.25,1103.25,1103.25,72,0,72.00
03/31/2005,23:52,1103.25,1103.25,1103.25,1103.25,37,0,37.00
03/31/2005,23:58,1103.00,1103.00,1103.00,1103.00,0,4,4.00
03/31/2005,23:59,1103.25,1103.25,1103.25,1103.25,10,0,10.00
04/01/2005,00:00,1103.00,1103.00,1103.00,1103.00,0,1,1.00
04/01/2005,00:03,1103.00,1103.00,1103.00,1103.00,0,2,2.00
04/01/2005,00:04,1103.00,1103.00,1103.00,1103.00,0,2,2.00
04/01/2005,00:06,1103.25,1103.25,1103.25,1103.25,4,0,4.00
04/01/2005,00:07,1103.00,1103.00,1103.00,1103.00,0,17,17.00
04/01/2005,00:09,1103.00,1103.00,1103.00,1103.00,0,2,2.00
04/01/2005,00:12,1103.00,1103.00,1103.00,1103.00,0,5,5.00
04/01/2005,00:13,1103.00,1103.00,1103.00,1103.00,0,1,1.00
04/01/2005,00:14,1103.00,1103.00,1103.00,1103.00,0,18,18.00
04/01/2005,00:15,1103.00,1103.00,1103.00,1103.00,0,2,2.00
04/01/2005,00:16,1103.00,1103.00,1102.75,1102.75,0,6,6.00
04/01/2005,00:17,1103.00,1103.00,1103.00,1103.00,1,0,1.00
04/01/2005,00:18,1102.75,1103.00,1102.75,1103.00,2,5,7.00
04/01/2005,00:19,1102.75,1102.75,1102.75,1102.75,0,1,1.00
04/01/2005,00:24,1103.00,1103.00,1102.75,1102.75,20,1,21.00
04/01/2005,00:25,1103.25,1103.25,1103.25,1103.25,1,0,1.00
04/01/2005,00:26,1103.00,1103.00,1103.00,1103.00,0,7,7.00
04/01/2005,00:27,1103.00,1103.00,1103.00,1103.00,0,22,22.00
04/01/2005,00:28,1103.25,1103.25,1103.25,1103.25,100,0,100.00
04/01/2005,00:29,1103.25,1103.50,1103.25,1103.25,405,237,642.00
04/01/2005,00:30,1103.25,1103.25,1103.25,1103.25,0,15,15.00
04/01/2005,00:32,1103.25,1103.25,1103.25,1103.25,0,12,12.00
04/01/2005,00:33,1103.25,1103.25,1103.25,1103.25,0,3,3.00
04/01/2005,00:36,1103.25,1103.25,1103.25,1103.25,0,1,1.00
04/01/2005,00:39,1103.50,1103.50,1103.50,1103.50,1,0,1.00
04/01/2005,00:40,1103.50,1103.50,1103.25,1103.25,8,11,19.00
04/01/2005,00:42,1103.25,1103.25,1103.25,1103.25,0,26,26.00
04/01/2005,00:43,1103.25,1103.25,1103.25,1103.25,0,40,40.00
04/01/2005,00:44,1103.25,1103.25,1103.25,1103.25,0,1,1.00
04/01/2005,00:45,1103.00,1103.00,1103.00,1103.00,0,1,1.00
04/01/2005,00:46,1103.25,1103.25,1103.25,1103.25,17,0,17.00
04/01/2005,00:50,1103.25,1103.25,1103.25,1103.25,5,0,5.00
04/01/2005,00:53,1103.25,1103.25,1103.25,1103.25,17,0,17.00
04/01/2005,00:54,1103.25,1103.25,1103.25,1103.25,8,0,8.00
04/01/2005,00:55,1103.25,1103.25,1103.25,1103.25,4,0,4.00
04/01/2005,00:56,1103.25,1103.25,1103.25,1103.25,30,0,30.00
04/01/2005,01:00,1103.25,1103.50,1103.25,1103.50,10,0,10.00
04/01/2005,01:01,1103.50,1104.00,1103.50,1104.00,797,0,797.00
04/01/2005,01:02,1104.00,1104.50,1104.00,1104.25,290,1,291.00
04/01/2005,01:03,1104.25,1104.50,1104.25,1104.25,131,6,137.00
04/01/2005,01:04,1104.25,1105.00,1104.25,1104.75,435,110,545.00
04/01/2005,01:05,1104.75,1105.00,1104.75,1104.75,7,160,167.00
04/01/2005,01:06,1104.75,1104.75,1104.75,1104.75,0,232,232.00
04/01/2005,01:07,1104.75,1104.75,1104.75,1104.75,0,172,172.00
04/01/2005,01:08,1104.75,1104.75,1104.75,1104.75,0,81,81.00
04/01/2005,01:09,1104.75,1104.75,1104.75,1104.75,0,7,7.00
04/01/2005,01:10,1104.75,1105.00,1104.75,1105.00,17,2,19.00
04/01/2005,01:11,1105.00,1105.00,1104.75,1104.75,34,87,121.00
04/01/2005,01:12,1104.50,1104.75,1104.50,1104.75,30,3,33.00
04/01/2005,01:13,1104.75,1105.25,1104.75,1105.25,149,0,149.00
04/01/2005,01:14,1105.00,1105.00,1104.50,1104.50,0,98,98.00
04/01/2005,01:15,1104.75,1105.00,1104.75,1104.75,13,38,51.00
04/01/2005,01:16,1104.75,1104.75,1104.50,1104.75,1,52,53.00
04/01/2005,01:17,1104.75,1104.75,1104.50,1104.75,40,5,45.00
04/01/2005,01:18,1105.00,1105.00,1105.00,1105.00,23,0,23.00
04/01/2005,01:19,1104.75,1104.75,1104.75,1104.75,0,17,17.00
04/01/2005,01:20,1104.75,1104.75,1104.75,1104.75,0,25,25.00
04/01/2005,01:21,1104.75,1104.75,1104.75,1104.75,0,2,2.00
04/01/2005,01:22,1104.75,1104.75,1104.75,1104.75,0,2,2.00
04/01/2005,01:23,1104.75,1104.75,1104.75,1104.75,0,97,97.00
04/01/2005,01:24,1104.75,1104.75,1104.75,1104.75,0,9,9.00
04/01/2005,01:25,1105.00,1105.00,1105.00,1105.00,52,0,52.00
04/01/2005,01:26,1104.75,1104.75,1104.75,1104.75,0,49,49.00
04/01/2005,01:27,1105.00,1105.00,1105.00,1105.00,11,0,11.00
04/01/2005,01:28,1104.75,1105.00,1104.75,1105.00,30,3,33.00
04/01/2005,01:29,1105.00,1105.00,1105.00,1105.00,30,0,30.00
04/01/2005,01:30,1105.00,1105.25,1105.00,1105.25,225,0,225.00
04/01/2005,01:31,1105.25,1105.25,1105.00,1105.00,22,36,58.00
04/01/2005,01:32,1105.00,1105.25,1105.00,1105.25,1,1,2.00
04/01/2005,01:33,1105.00,1105.25,1105.00,1105.25,15,18,33.00
04/01/2005,01:34,1105.25,1105.25,1105.00,1105.00,7,2,9.00
04/01/2005,01:35,1105.00,1105.25,1105.00,1105.25,27,5,32.00
04/01/2005,01:36,1105.25,1105.50,1105.25,1105.25,20,51,71.00
04/01/2005,01:37,1105.25,1105.25,1105.25,1105.25,0,1,1.00
04/01/2005,01:38,1105.25,1105.25,1105.25,1105.25,0,24,24.00
04/01/2005,01:39,1105.25,1105.50,1105.25,1105.50,23,115,138.00
04/01/2005,01:40,1105.50,1105.50,1105.25,1105.25,1,3,4.00
04/01/2005,01:41,1105.25,1105.50,1105.25,1105.25,1,40,41.00
04/01/2005,01:42,1105.25,1105.50,1105.25,1105.50,3,3,6.00
04/01/2005,01:43,1105.25,1105.25,1105.25,1105.25,0,14,14.00
04/01/2005,01:46,1105.00,1105.00,1105.00,1105.00,0,123,123.00
04/01/2005,01:47,1105.00,1105.00,1104.75,1105.00,11,12,23.00
04/01/2005,01:48,1105.00,1105.00,1105.00,1105.00,1,0,1.00
04/01/2005,01:49,1105.00,1105.00,1105.00,1105.00,3,0,3.00
04/01/2005,01:50,1104.75,1105.00,1104.75,1104.75,5,120,125.00
04/01/2005,01:51,1104.75,1104.75,1104.75,1104.75,0,31,31.00
04/01/2005,01:52,1104.75,1104.75,1104.75,1104.75,0,65,65.00
04/01/2005,01:53,1105.00,1105.00,1104.75,1104.75,87,105,192.00
04/01/2005,01:54,1104.75,1104.75,1104.75,1104.75,0,20,20.00
04/01/2005,01:55,1104.75,1104.75,1104.75,1104.75,0,14,14.00
04/01/2005,01:56,1104.75,1104.75,1104.75,1104.75,0,13,13.00
04/01/2005,01:57,1104.75,1104.75,1104.75,1104.75,0,5,5.00
04/01/2005,01:58,1104.75,1105.00,1104.75,1105.00,1,88,89.00
04/01/2005,01:59,1105.00,1105.00,1105.00,1105.00,25,0,25.00
04/01/2005,02:04,1104.75,1104.75,1104.75,1104.75,0,15,15.00
04/01/2005,02:05,1105.00,1105.00,1104.75,1104.75,25,1,26.00
04/01/2005,02:06,1104.75,1104.75,1104.75,1104.75,0,5,5.00
04/01/2005,02:07,1104.75,1104.75,1104.75,1104.75,0,5,5.00
04/01/2005,02:09,1105.00,1105.00,1104.75,1104.75,12,1,13.00
04/01/2005,02:10,1105.00,1105.00,1104.75,1104.75,1,63,64.00
04/01/2005,02:11,1104.75,1104.75,1104.75,1104.75,0,10,10.00
04/01/2005,02:12,1104.75,1104.75,1104.75,1104.75,0,140,140.00
04/01/2005,02:13,1104.75,1104.75,1104.50,1104.50,0,24,24.00
04/01/2005,02:15,1104.75,1104.75,1104.75,1104.75,2,0,2.00
04/01/2005,02:16,1104.50,1104.50,1104.50,1104.50,0,121,121.00
04/01/2005,02:17,1104.50,1104.50,1104.50,1104.50,0,27,27.00
04/01/2005,02:18,1104.75,1104.75,1104.75,1104.75,7,0,7.00
04/01/2005,02:19,1104.75,1104.75,1104.75,1104.75,7,0,7.00
04/01/2005,02:20,1104.75,1104.75,1104.75,1104.75,7,0,7.00
04/01/2005,02:21,1105.00,1105.00,1105.00,1105.00,52,0,52.00
04/01/2005,02:22,1105.00,1105.25,1105.00,1105.25,13,0,13.00
04/01/2005,02:23,1105.00,1105.00,1105.00,1105.00,0,1,1.00
04/01/2005,02:27,1105.00,1105.00,1105.00,1105.00,0,2,2.00
04/01/2005,02:28,1105.00,1105.00,1105.00,1105.00,0,6,6.00
04/01/2005,02:29,1105.00,1105.00,1105.00,1105.00,0,1,1.00
04/01/2005,02:30,1105.25,1105.25,1105.25,1105.25,137,0,137.00
04/01/2005,02:31,1105.25,1105.25,1105.25,1105.25,19,0,19.00
04/01/2005,02:32,1105.25,1105.25,1105.25,1105.25,42,0,42.00
04/01/2005,02:33,1105.25,1105.25,1105.25,1105.25,16,0,16.00
04/01/2005,02:35,1105.25,1105.25,1105.25,1105.25,2,0,2.00
04/01/2005,02:36,1105.25,1105.50,1105.25,1105.25,12,2,14.00
04/01/2005,02:37,1105.25,1105.25,1105.25,1105.25,0,3,3.00
04/01/2005,02:38,1105.25,1105.25,1105.25,1105.25,0,22,22.00
04/01/2005,02:39,1105.25,1105.25,1105.25,1105.25,0,7,7.00
04/01/2005,02:40,1105.25,1105.25,1105.25,1105.25,0,2,2.00
04/01/2005,02:43,1105.25,1105.25,1105.25,1105.25,0,5,5.00
04/01/2005,02:44,1105.25,1105.25,1105.00,1105.00,0,6,6.00
04/01/2005,02:45,1105.00,1105.00,1105.00,1105.00,0,20,20.00
04/01/2005,02:48,1105.00,1105.00,1105.00,1105.00,0,27,27.00
04/01/2005,02:49,1105.00,1105.00,1105.00,1105.00,0,2,2.00
04/01/2005,02:50,1105.00,1105.00,1105.00,1105.00,0,4,4.00
04/01/2005,02:51,1105.00,1105.00,1105.00,1105.00,0,6,6.00
04/01/2005,02:52,1104.75,1105.00,1104.75,1105.00,10,2,12.00
04/01/2005,02:53,1104.75,1104.75,1104.75,1104.75,0,82,82.00
04/01/2005,02:54,1104.75,1104.75,1104.50,1104.75,2,23,25.00
04/01/2005,02:55,1104.75,1104.75,1104.75,1104.75,15,0,15.00
04/01/2005,02:57,1104.75,1104.75,1104.75,1104.75,4,0,4.00
04/01/2005,03:00,1104.75,1104.75,1104.75,1104.75,56,0,56.00
04/01/2005,03:01,1104.75,1104.75,1104.50,1104.50,1,1,2.00
04/01/2005,03:02,1104.50,1104.75,1104.50,1104.75,1,8,9.00
04/01/2005,03:03,1104.75,1104.75,1104.75,1104.75,52,0,52.00
04/01/2005,03:04,1104.75,1105.00,1104.75,1105.00,2,0,2.00
04/01/2005,03:05,1104.75,1104.75,1104.75,1104.75,0,62,62.00
04/01/2005,03:08,1104.75,1104.75,1104.75,1104.75,0,55,55.00
04/01/2005,03:09,1104.75,1104.75,1104.75,1104.75,0,10,10.00
04/01/2005,03:10,1104.75,1104.75,1104.75,1104.75,0,32,32.00
04/01/2005,03:12,1104.75,1104.75,1104.75,1104.75,0,4,4.00
04/01/2005,03:13,1105.00,1105.00,1105.00,1105.00,5,0,5.00
04/01/2005,03:16,1104.75,1104.75,1104.75,1104.75,0,1,1.00
04/01/2005,03:20,1105.00,1105.00,1105.00,1105.00,3,0,3.00
04/01/2005,03:24,1104.75,1105.25,1104.75,1105.25,134,1,135.00
04/01/2005,03:26,1105.25,1105.25,1105.25,1105.25,2,0,2.00
04/01/2005,03:27,1105.00,1105.00,1105.00,1105.00,0,2,2.00
04/01/2005,03:28,1105.25,1105.25,1105.25,1105.25,7,0,7.00
04/01/2005,03:29,1105.00,1105.00,1105.00,1105.00,0,1,1.00
04/01/2005,03:30,1105.25,1105.25,1105.25,1105.25,3,0,3.00
04/01/2005,03:31,1105.00,1105.00,1105.00,1105.00,0,1,1.00
04/01/2005,03:33,1105.25,1105.25,1105.25,1105.25,60,0,60.00
04/01/2005,03:34,1105.25,1105.25,1105.25,1105.25,58,0,58.00
04/01/2005,03:35,1105.25,1105.25,1105.00,1105.00,10,15,25.00
04/01/2005,03:36,1105.00,1105.00,1105.00,1105.00,0,7,7.00
04/01/2005,03:37,1105.00,1105.00,1105.00,1105.00,0,124,124.00
04/01/2005,03:39,1105.00,1105.00,1105.00,1105.00,0,1,1.00
04/01/2005,03:40,1105.25,1105.25,1105.25,1105.25,20,0,20.00
04/01/2005,03:41,1105.25,1105.25,1105.25,1105.25,5,0,5.00
04/01/2005,03:43,1105.25,1105.25,1105.25,1105.25,5,0,5.00
04/01/2005,03:45,1105.00,1105.25,1105.00,1105.25,10,1,11.00
04/01/2005,03:46,1105.25,1105.25,1105.25,1105.25,2,0,2.00
04/01/2005,03:49,1105.25,1105.25,1105.25,1105.25,7,0,7.00
04/01/2005,03:50,1105.25,1105.25,1105.25,1105.25,1,0,1.00
04/01/2005,03:51,1105.25,1105.25,1105.25,1105.25,18,0,18.00
04/01/2005,03:52,1105.25,1105.25,1105.25,1105.25,7,0,7.00
04/01/2005,03:53,1105.50,1105.50,1105.25,1105.50,6,3,9.00
04/01/2005,03:54,1105.25,1105.50,1105.25,1105.50,2,7,9.00
04/01/2005,03:55,1105.50,1105.50,1105.50,1105.50,3,0,3.00
04/01/2005,03:56,1105.50,1105.50,1105.50,1105.50,198,0,198.00
04/01/2005,03:57,1105.75,1105.75,1105.50,1105.75,35,10,45.00
04/01/2005,03:58,1105.75,1105.75,1105.75,1105.75,2,0,2.00
04/01/2005,04:01,1105.50,1105.50,1105.50,1105.50,0,3,3.00
04/01/2005,04:02,1105.50,1105.50,1105.50,1105.50,0,1,1.00
04/01/2005,04:03,1105.50,1105.75,1105.50,1105.75,60,37,97.00
04/01/2005,04:04,1105.50,1105.75,1105.50,1105.75,11,12,23.00
04/01/2005,04:05,1105.75,1106.00,1105.50,1105.75,48,30,78.00
04/01/2005,04:06,1105.75,1106.00,1105.75,1106.00,4,22,26.00
04/01/2005,04:09,1105.75,1106.00,1105.75,1105.75,60,106,166.00
04/01/2005,04:12,1106.00,1106.00,1105.75,1105.75,1,50,51.00
04/01/2005,04:13,1106.00,1106.00,1106.00,1106.00,88,0,88.00
04/01/2005,04:14,1106.25,1106.25,1106.25,1106.25,92,0,92.00
04/01/2005,04:15,1106.00,1106.25,1106.00,1106.00,1,23,24.00
04/01/2005,04:16,1106.00,1106.00,1106.00,1106.00,0,10,10.00
04/01/2005,04:18,1106.00,1106.00,1106.00,1106.00,0,5,5.00
04/01/2005,04:20,1106.00,1106.00,1106.00,1106.00,0,112,112.00
04/01/2005,04:21,1106.00,1106.00,1106.00,1106.00,0,2,2.00
04/01/2005,04:22,1106.00,1106.00,1106.00,1106.00,0,72,72.00
04/01/2005,04:23,1106.00,1106.50,1106.00,1106.25,57,10,67.00
04/01/2005,04:24,1106.25,1106.50,1106.25,1106.25,50,3,53.00
04/01/2005,04:25,1106.50,1106.50,1106.25,1106.25,2,33,35.00
04/01/2005,04:26,1106.25,1106.25,1106.25,1106.25,0,2,2.00
04/01/2005,04:27,1106.25,1106.25,1106.25,1106.25,0,2,2.00
04/01/2005,04:28,1106.25,1106.25,1106.25,1106.25,0,2,2.00
04/01/2005,04:30,1106.00,1106.00,1106.00,1106.00,0,2,2.00
04/01/2005,04:31,1106.25,1106.25,1106.25,1106.25,10,0,10.00
04/01/2005,04:34,1106.00,1106.00,1106.00,1106.00,0,113,113.00
04/01/2005,04:35,1106.00,1106.25,1106.00,1106.25,80,1,81.00
04/01/2005,04:37,1106.25,1106.50,1106.25,1106.25,65,26,91.00
04/01/2005,04:38,1106.25,1106.25,1106.25,1106.25,0,106,106.00
04/01/2005,04:39,1106.50,1106.50,1106.25,1106.25,5,1,6.00
04/01/2005,04:40,1106.25,1106.25,1106.25,1106.25,0,58,58.00
04/01/2005,04:43,1106.25,1106.25,1106.25,1106.25,0,5,5.00
04/01/2005,04:44,1106.25,1106.50,1106.25,1106.50,3,43,46.00
04/01/2005,04:45,1106.50,1106.50,1106.25,1106.25,3,1,4.00
04/01/2005,04:46,1106.25,1106.25,1106.25,1106.25,0,30,30.00
04/01/2005,04:47,1106.25,1106.25,1106.25,1106.25,0,5,5.00
04/01/2005,04:48,1106.50,1106.50,1106.50,1106.50,20,0,20.00
04/01/2005,04:49,1106.50,1106.75,1106.50,1106.50,84,6,90.00
04/01/2005,04:52,1106.50,1106.75,1106.50,1106.75,3,7,10.00
04/01/2005,04:53,1106.50,1106.50,1106.50,1106.50,0,5,5.00
04/01/2005,04:54,1106.25,1106.50,1106.25,1106.50,23,8,31.00
04/01/2005,04:55,1106.50,1107.25,1106.50,1107.00,343,8,351.00
04/01/2005,04:56,1107.25,1107.25,1106.75,1107.00,147,103,250.00
04/01/2005,04:57,1106.75,1107.25,1106.75,1107.25,186,18,204.00
04/01/2005,04:58,1107.00,1107.25,1107.00,1107.25,3,11,14.00
04/01/2005,04:59,1107.00,1107.00,1107.00,1107.00,0,7,7.00
04/01/2005,05:00,1107.00,1107.00,1107.00,1107.00,0,87,87.00
04/01/2005,05:01,1107.00,1107.00,1107.00,1107.00,0,117,117.00
04/01/2005,05:02,1107.00,1107.00,1106.75,1106.75,0,97,97.00
04/01/2005,05:03,1106.75,1107.00,1106.75,1107.00,26,112,138.00
04/01/2005,05:05,1107.00,1107.00,1107.00,1107.00,107,0,107.00
04/01/2005,05:10,1106.75,1106.75,1106.75,1106.75,0,13,13.00
04/01/2005,05:11,1106.75,1107.00,1106.75,1107.00,1,2,3.00
04/01/2005,05:12,1106.75,1106.75,1106.75,1106.75,0,75,75.00
04/01/2005,05:13,1106.75,1106.75,1106.50,1106.50,0,109,109.00
04/01/2005,05:14,1106.50,1106.75,1106.50,1106.50,2,26,28.00
04/01/2005,05:15,1106.75,1106.75,1106.75,1106.75,3,0,3.00
04/01/2005,05:16,1106.75,1106.75,1106.75,1106.75,4,0,4.00
04/01/2005,05:17,1106.75,1106.75,1106.75,1106.75,4,0,4.00
04/01/2005,05:19,1106.75,1106.75,1106.75,1106.75,20,0,20.00
04/01/2005,05:20,1106.50,1106.50,1106.50,1106.50,0,90,90.00
04/01/2005,05:21,1106.25,1106.25,1106.25,1106.25,0,16,16.00
04/01/2005,05:22,1106.50,1106.50,1106.50,1106.50,1,0,1.00
04/01/2005,05:23,1106.25,1106.25,1106.25,1106.25,0,10,10.00
04/01/2005,05:25,1106.25,1106.25,1106.25,1106.25,0,81,81.00
04/01/2005,05:26,1106.25,1106.25,1106.25,1106.25,0,3,3.00
04/01/2005,05:27,1106.50,1106.50,1106.50,1106.50,3,0,3.00
04/01/2005,05:28,1106.50,1107.00,1106.50,1107.00,112,2,114.00
04/01/2005,05:29,1107.00,1107.25,1107.00,1107.00,178,8,186.00
04/01/2005,05:30,1106.75,1107.00,1106.75,1107.00,7,15,22.00
04/01/2005,05:31,1107.00,1107.50,1107.00,1107.50,265,5,270.00
04/01/2005,05:32,1107.25,1107.25,1107.00,1107.00,0,147,147.00
04/01/2005,05:33,1106.75,1107.00,1106.75,1106.75,4,20,24.00
04/01/2005,05:34,1106.75,1106.75,1106.50,1106.50,0,4,4.00
04/01/2005,05:35,1106.75,1106.75,1106.75,1106.75,11,0,11.00
04/01/2005,05:36,1106.75,1106.75,1106.75,1106.75,27,0,27.00
04/01/2005,05:37,1106.75,1106.75,1106.75,1106.75,3,0,3.00
04/01/2005,05:41,1106.75,1106.75,1106.50,1106.50,17,9,26.00
04/01/2005,05:42,1106.50,1106.50,1106.50,1106.50,0,140,140.00
04/01/2005,05:43,1106.50,1106.75,1106.50,1106.50,2,37,39.00
04/01/2005,05:44,1106.50,1106.50,1106.25,1106.25,0,39,39.00
04/01/2005,05:45,1106.25,1106.25,1106.25,1106.25,0,12,12.00
04/01/2005,05:46,1106.50,1106.50,1106.25,1106.25,6,1,7.00
04/01/2005,05:47,1106.25,1106.25,1106.25,1106.25,0,1,1.00
04/01/2005,05:48,1106.25,1106.25,1106.25,1106.25,0,13,13.00
04/01/2005,05:49,1106.25,1106.25,1106.25,1106.25,0,5,5.00
04/01/2005,05:50,1106.25,1106.25,1106.25,1106.25,0,38,38.00
04/01/2005,05:51,1106.25,1106.25,1106.25,1106.25,0,72,72.00
04/01/2005,05:52,1106.25,1106.25,1106.25,1106.25,0,3,3.00
04/01/2005,05:53,1106.25,1106.50,1106.25,1106.50,4,1,5.00
04/01/2005,05:54,1106.25,1106.25,1106.25,1106.25,0,19,19.00
04/01/2005,05:55,1106.25,1106.25,1106.00,1106.25,17,6,23.00
04/01/2005,05:56,1106.25,1106.25,1106.25,1106.25,14,0,14.00
04/01/2005,05:58,1106.25,1106.25,1106.25,1106.25,22,0,22.00
04/01/2005,05:59,1106.25,1106.25,1106.25,1106.25,9,0,9.00
04/01/2005,06:00,1106.25,1106.25,1106.25,1106.25,31,0,31.00
04/01/2005,06:01,1106.25,1106.25,1106.25,1106.25,59,0,59.00
04/01/2005,06:02,1106.25,1106.25,1106.25,1106.25,11,0,11.00
04/01/2005,06:03,1106.25,1106.25,1106.25,1106.25,2,0,2.00
04/01/2005,06:04,1106.00,1106.00,1106.00,1106.00,0,116,116.00
04/01/2005,06:05,1106.00,1106.00,1106.00,1106.00,0,6,6.00
04/01/2005,06:06,1105.75,1106.00,1105.75,1106.00,14,8,22.00
04/01/2005,06:07,1105.75,1106.00,1105.75,1106.00,3,5,8.00
04/01/2005,06:09,1105.75,1106.00,1105.75,1106.00,15,1,16.00
04/01/2005,06:10,1105.75,1106.00,1105.75,1106.00,57,1,58.00
04/01/2005,06:11,1106.00,1106.00,1106.00,1106.00,55,0,55.00
04/01/2005,06:12,1106.00,1106.00,1106.00,1106.00,22,0,22.00
04/01/2005,06:13,1106.25,1106.25,1106.25,1106.25,40,0,40.00
04/01/2005,06:14,1106.00,1106.00,1106.00,1106.00,0,159,159.00
04/01/2005,06:15,1106.00,1106.00,1105.75,1106.00,11,26,37.00
04/01/2005,06:16,1106.00,1106.00,1106.00,1106.00,1,0,1.00
04/01/2005,06:17,1105.75,1105.75,1105.75,1105.75,0,190,190.00
04/01/2005,06:18,1105.75,1105.75,1105.75,1105.75,0,83,83.00
04/01/2005,06:19,1106.00,1106.00,1106.00,1106.00,5,0,5.00
04/01/2005,06:20,1105.75,1106.00,1105.75,1106.00,55,3,58.00
04/01/2005,06:21,1106.00,1106.00,1106.00,1106.00,11,0,11.00
04/01/2005,06:22,1106.00,1106.00,1105.75,1106.00,27,3,30.00
04/01/2005,06:23,1105.75,1106.00,1105.75,1105.75,18,15,33.00
04/01/2005,06:24,1106.00,1106.25,1106.00,1106.25,113,0,113.00
04/01/2005,06:25,1106.25,1106.25,1106.00,1106.00,3,114,117.00
04/01/2005,06:26,1106.00,1106.00,1106.00,1106.00,0,69,69.00
04/01/2005,06:27,1106.00,1106.25,1106.00,1106.25,1,45,46.00
04/01/2005,06:28,1106.00,1106.00,1106.00,1106.00,0,86,86.00
04/01/2005,06:29,1105.75,1105.75,1105.75,1105.75,0,183,183.00
04/01/2005,06:30,1105.75,1105.75,1105.50,1105.50,0,75,75.00
04/01/2005,06:31,1105.75,1106.00,1105.75,1105.75,291,21,312.00
04/01/2005,06:32,1106.00,1106.00,1106.00,1106.00,25,0,25.00
04/01/2005,06:33,1106.00,1106.00,1106.00,1106.00,44,0,44.00
04/01/2005,06:34,1106.00,1106.25,1106.00,1106.25,129,0,129.00
04/01/2005,06:35,1106.25,1106.50,1106.00,1106.00,7,15,22.00
04/01/2005,06:36,1106.00,1106.25,1106.00,1106.25,28,3,31.00
04/01/2005,06:37,1106.25,1106.50,1106.25,1106.25,59,12,71.00
04/01/2005,06:38,1106.25,1106.25,1106.25,1106.25,0,3,3.00
04/01/2005,06:39,1106.25,1106.25,1106.25,1106.25,0,14,14.00
04/01/2005,06:40,1106.50,1106.75,1106.50,1106.50,181,1,182.00
04/01/2005,06:41,1106.75,1106.75,1106.50,1106.50,138,73,211.00
04/01/2005,06:42,1106.50,1106.50,1106.50,1106.50,0,16,16.00
04/01/2005,06:43,1106.50,1106.50,1106.25,1106.25,0,144,144.00
04/01/2005,06:44,1106.00,1106.25,1106.00,1106.25,4,7,11.00
04/01/2005,06:45,1106.25,1106.25,1106.00,1106.00,6,174,180.00
04/01/2005,06:46,1106.00,1106.00,1106.00,1106.00,0,11,11.00
04/01/2005,06:48,1106.00,1106.00,1106.00,1106.00,0,11,11.00
04/01/2005,06:50,1106.25,1106.25,1106.25,1106.25,50,0,50.00
04/01/2005,06:52,1106.00,1106.25,1106.00,1106.25,104,1,105.00
04/01/2005,06:53,1106.50,1106.50,1106.50,1106.50,2,0,2.00
04/01/2005,06:54,1106.50,1106.50,1106.25,1106.50,3,21,24.00
04/01/2005,06:55,1106.50,1106.50,1106.25,1106.25,16,183,199.00
04/01/2005,06:56,1106.25,1106.25,1106.25,1106.25,0,13,13.00
04/01/2005,06:57,1106.25,1106.25,1106.25,1106.25,0,3,3.00
04/01/2005,06:58,1106.25,1106.25,1106.25,1106.25,0,3,3.00
04/01/2005,06:59,1106.25,1106.25,1106.25,1106.25,0,49,49.00
04/01/2005,07:00,1106.00,1106.00,1106.00,1106.00,0,2,2.00
04/01/2005,07:01,1106.25,1106.25,1106.00,1106.00,1,2,3.00
04/01/2005,07:02,1106.00,1106.50,1106.00,1106.25,126,13,139.00
04/01/2005,07:03,1106.25,1106.75,1106.25,1106.50,386,109,495.00
04/01/2005,07:04,1106.25,1106.50,1106.25,1106.25,101,209,310.00
04/01/2005,07:05,1106.25,1106.50,1106.25,1106.25,10,290,300.00
04/01/2005,07:06,1106.25,1106.50,1106.25,1106.50,68,64,132.00
04/01/2005,07:07,1106.50,1106.50,1106.25,1106.50,152,11,163.00
04/01/2005,07:08,1106.50,1106.75,1106.25,1106.75,372,181,553.00
04/01/2005,07:09,1106.75,1106.75,1106.25,1106.25,4,173,177.00
04/01/2005,07:10,1106.50,1106.50,1106.25,1106.25,9,1,10.00
04/01/2005,07:11,1106.25,1106.50,1106.25,1106.50,11,3,14.00
04/01/2005,07:12,1106.25,1106.50,1106.25,1106.25,18,16,34.00
04/01/2005,07:13,1106.25,1106.25,1106.00,1106.25,11,397,408.00
04/01/2005,07:14,1106.00,1106.00,1105.75,1106.00,103,61,164.00
04/01/2005,07:15,1106.00,1106.25,1105.75,1106.00,147,35,182.00
04/01/2005,07:16,1106.25,1106.50,1106.25,1106.25,247,1,248.00
04/01/2005,07:17,1106.50,1106.50,1106.25,1106.25,57,15,72.00
04/01/2005,07:18,1106.25,1106.50,1106.25,1106.50,145,6,151.00
04/01/2005,07:19,1106.50,1106.75,1106.50,1106.75,10,11,21.00
04/01/2005,07:20,1106.50,1106.75,1106.50,1106.50,47,38,85.00
04/01/2005,07:21,1106.50,1107.00,1106.50,1106.75,357,30,387.00
04/01/2005,07:22,1106.75,1107.25,1106.50,1107.25,709,92,801.00
04/01/2005,07:23,1107.25,1107.25,1106.75,1107.00,411,269,680.00
04/01/2005,07:24,1107.00,1107.25,1106.75,1107.00,356,216,572.00
04/01/2005,07:25,1107.00,1107.00,1106.75,1107.00,217,67,284.00
04/01/2005,07:26,1107.00,1107.50,1107.00,1107.50,344,14,358.00
04/01/2005,07:27,1107.25,1107.25,1107.00,1107.00,31,285,316.00
04/01/2005,07:28,1107.25,1107.75,1107.25,1107.50,487,192,679.00
04/01/2005,07:29,1107.50,1107.50,1106.50,1107.25,385,526,911.00
04/01/2005,07:30,1107.00,1107.25,1105.75,1106.50,137,369,506.00
04/01/2005,07:31,1106.50,1108.00,1102.50,1107.50,5086,5855,10941.00
04/01/2005,07:32,1107.50,1110.25,1107.50,1108.50,4363,3227,7590.00
04/01/2005,07:33,1108.50,1108.75,1107.50,1107.50,823,1544,2367.00
04/01/2005,07:34,1107.75,1107.75,1107.00,1107.50,904,798,1702.00
04/01/2005,07:35,1107.25,1108.25,1107.25,1108.25,896,336,1232.00
04/01/2005,07:36,1108.25,1108.25,1107.25,1107.25,328,614,942.00
04/01/2005,07:37,1107.25,1107.50,1106.50,1106.75,551,1450,2001.00
04/01/2005,07:38,1106.75,1107.00,1106.50,1106.50,601,1984,2585.00
04/01/2005,07:39,1106.50,1107.50,1106.25,1107.00,840,1238,2078.00
04/01/2005,07:40,1107.00,1107.25,1107.00,1107.00,257,14,271.00
04/01/2005,07:41,1107.00,1107.75,1107.00,1107.50,572,412,984.00
04/01/2005,07:42,1107.50,1107.50,1107.25,1107.25,1017,179,1196.00
04/01/2005,07:43,1107.25,1108.00,1107.25,1107.75,408,187,595.00
04/01/2005,07:44,1107.75,1107.75,1107.50,1107.50,180,53,233.00
04/01/2005,07:45,1107.50,1107.75,1107.50,1107.75,6,239,245.00
04/01/2005,07:46,1107.75,1108.00,1107.75,1108.00,149,3,152.00
04/01/2005,07:47,1107.75,1108.25,1107.75,1108.00,233,340,573.00
04/01/2005,07:48,1108.00,1108.50,1108.00,1108.50,913,147,1060.00
04/01/2005,07:49,1108.50,1109.00,1108.50,1108.75,337,426,763.00
04/01/2005,07:50,1108.75,1109.00,1108.25,1109.00,913,939,1852.00
04/01/2005,07:51,1109.00,1109.25,1109.00,1109.00,60,64,124.00
04/01/2005,07:52,1109.00,1109.75,1109.00,1109.75,946,39,985.00
04/01/2005,07:53,1109.75,1110.00,1109.50,1109.75,973,474,1447.00
04/01/2005,07:54,1109.75,1110.25,1109.75,1109.75,482,697,1179.00
04/01/2005,07:55,1109.75,1110.00,1109.25,1109.75,395,479,874.00
04/01/2005,07:56,1109.75,1110.00,1109.75,1109.75,19,153,172.00
04/01/2005,07:57,1109.75,1110.25,1109.75,1110.00,817,291,1108.00
04/01/2005,07:58,1110.00,1110.25,1109.75,1110.00,585,200,785.00
04/01/2005,07:59,1109.75,1110.00,1108.75,1109.00,212,1486,1698.00
04/01/2005,08:00,1109.00,1109.00,1108.75,1109.00,154,158,312.00
04/01/2005,08:01,1109.00,1109.50,1109.00,1109.25,330,91,421.00
04/01/2005,08:02,1109.25,1109.50,1109.00,1109.25,132,14,146.00
04/01/2005,08:03,1109.50,1109.75,1109.00,1109.25,622,881,1503.00
04/01/2005,08:04,1109.25,1109.25,1108.75,1109.00,67,256,323.00
04/01/2005,08:05,1109.25,1109.25,1109.00,1109.25,69,9,78.00
04/01/2005,08:06,1109.00,1109.25,1108.75,1108.75,58,281,339.00
04/01/2005,08:07,1108.75,1109.25,1108.75,1109.00,170,141,311.00
04/01/2005,08:08,1109.00,1109.50,1109.00,1109.25,621,158,779.00
04/01/2005,08:09,1109.50,1109.50,1109.25,1109.25,11,40,51.00
04/01/2005,08:10,1109.25,1109.25,1109.00,1109.25,23,127,150.00
04/01/2005,08:11,1109.25,1109.25,1109.00,1109.25,38,114,152.00
04/01/2005,08:12,1109.00,1109.25,1108.75,1108.75,206,708,914.00
04/01/2005,08:13,1108.75,1108.75,1108.50,1108.50,231,619,850.00
04/01/2005,08:14,1108.50,1108.50,1107.75,1107.75,126,1104,1230.00
04/01/2005,08:15,1107.75,1108.25,1107.75,1108.25,174,350,524.00
04/01/2005,08:16,1108.25,1108.25,1108.00,1108.25,119,1,120.00
04/01/2005,08:17,1108.25,1108.25,1107.75,1107.75,9,283,292.00
04/01/2005,08:18,1108.00,1108.00,1107.75,1108.00,305,251,556.00
04/01/2005,08:19,1108.00,1108.00,1108.00,1108.00,61,0,61.00
04/01/2005,08:20,1108.00,1108.50,1108.00,1108.50,176,6,182.00
04/01/2005,08:21,1108.25,1108.50,1108.00,1108.25,120,89,209.00
04/01/2005,08:22,1108.25,1108.50,1108.00,1108.00,35,90,125.00
04/01/2005,08:23,1108.25,1108.25,1107.75,1108.00,70,351,421.00
04/01/2005,08:24,1108.00,1108.25,1107.25,1107.25,168,1552,1720.00
04/01/2005,08:25,1107.25,1107.50,1107.00,1107.50,369,528,897.00
04/01/2005,08:26,1107.50,1107.75,1107.25,1107.75,318,7,325.00
04/01/2005,08:27,1107.75,1108.00,1107.50,1108.00,313,52,365.00
04/01/2005,08:28,1107.75,1108.00,1107.75,1108.00,36,117,153.00
04/01/2005,08:29,1108.00,1108.00,1107.75,1108.00,77,105,182.00
04/01/2005,08:30,1108.00,1108.25,1107.75,1108.00,405,229,634.00
04/01/2005,08:31,1108.25,1108.25,1107.25,1108.25,3571,3119,6690.00
04/01/2005,08:32,1108.00,1108.75,1108.00,1108.75,2100,2167,4267.00
04/01/2005,08:33,1108.75,1109.50,1108.50,1109.50,2610,670,3280.00
04/01/2005,08:34,1109.50,1109.50,1109.00,1109.00,1745,2503,4248.00
04/01/2005,08:35,1109.25,1109.25,1108.50,1109.00,1614,1145,2759.00
04/01/2005,08:36,1109.00,1109.75,1108.75,1109.00,1479,907,2386.00
04/01/2005,08:37,1109.00,1109.75,1108.75,1109.50,1225,1635,2860.00
04/01/2005,08:38,1109.25,1109.50,1108.75,1109.00,768,1195,1963.00
04/01/2005,08:39,1108.75,1109.25,1108.50,1108.50,898,1503,2401.00
04/01/2005,08:40,1108.50,1109.00,1108.25,1108.75,1436,1736,3172.00
04/01/2005,08:41,1108.75,1109.00,1108.50,1108.50,507,1012,1519.00
04/01/2005,08:42,1108.75,1109.00,1108.25,1108.75,1590,1503,3093.00
04/01/2005,08:43,1108.75,1109.50,1108.75,1109.50,1258,402,1660.00
04/01/2005,08:44,1109.50,1109.75,1109.25,1109.25,1398,829,2227.00
04/01/2005,08:45,1109.25,1110.25,1109.25,1110.00,2323,719,3042.00
04/01/2005,08:46,1110.25,1111.00,1110.00,1110.75,3187,2675,5862.00
04/01/2005,08:47,1110.50,1111.25,1110.50,1110.75,1693,1259,2952.00
04/01/2005,08:48,1110.50,1111.75,1110.50,1110.75,3663,2504,6167.00
04/01/2005,08:49,1110.75,1111.25,1110.25,1110.50,1145,1217,2362.00
04/01/2005,08:50,1110.75,1111.25,1110.50,1110.75,1179,684,1863.00
04/01/2005,08:51,1110.50,1111.00,1109.75,1110.00,813,2169,2982.00
04/01/2005,08:52,1110.00,1111.00,1110.00,1111.00,3076,752,3828.00
04/01/2005,08:53,1111.00,1112.00,1110.75,1111.75,3456,1748,5204.00
04/01/2005,08:54,1111.75,1112.00,1111.25,1111.50,1897,1346,3243.00
04/01/2005,08:55,1111.50,1111.75,1111.00,1111.25,1598,1454,3052.00
04/01/2005,08:56,1111.25,1112.00,1111.25,1111.50,3363,834,4197.00
04/01/2005,08:57,1111.75,1111.75,1110.75,1111.00,986,1655,2641.00
04/01/2005,08:58,1111.00,1111.25,1109.50,1110.25,795,3761,4556.00
04/01/2005,08:59,1110.00,1110.50,1110.00,1110.50,989,1298,2287.00
04/01/2005,09:00,1110.50,1110.50,1110.25,1110.25,387,651,1038.00
04/01/2005,09:01,1110.50,1111.00,1109.50,1110.25,2567,2134,4701.00
04/01/2005,09:02,1110.25,1110.50,1109.50,1110.00,1331,2058,3389.00
04/01/2005,09:03,1110.00,1110.25,1108.75,1109.25,1481,3043,4524.00
04/01/2005,09:04,1109.25,1110.75,1109.00,1110.75,4619,1355,5974.00
04/01/2005,09:05,1110.50,1110.75,1110.00,1110.25,1754,2075,3829.00
04/01/2005,09:06,1110.25,1110.25,1108.75,1108.75,2271,4357,6628.00
04/01/2005,09:07,1108.75,1109.00,1108.00,1108.25,2749,5108,7857.00
04/01/2005,09:08,1108.25,1108.25,1107.00,1107.25,2559,5664,8223.00
04/01/2005,09:09,1107.25,1107.50,1105.50,1106.00,3074,8607,11681.00
04/01/2005,09:10,1106.00,1107.00,1105.50,1106.75,4779,2202,6981.00
04/01/2005,09:11,1106.75,1107.00,1105.75,1106.00,1791,2823,4614.00
04/01/2005,09:12,1106.25,1106.75,1106.00,1106.50,1581,1204,2785.00
04/01/2005,09:13,1106.50,1107.25,1106.25,1107.25,2434,1477,3911.00
04/01/2005,09:14,1107.25,1108.00,1107.00,1107.25,2754,2158,4912.00
04/01/2005,09:15,1107.25,1107.75,1107.00,1107.25,974,2253,3227.00
04/01/2005,09:16,1107.00,1107.25,1106.00,1106.00,2367,4514,6881.00
04/01/2005,09:17,1106.00,1106.00,1105.00,1105.25,2210,5366,7576.00
04/01/2005,09:18,1105.25,1105.25,1104.50,1105.00,2357,4353,6710.00
04/01/2005,09:19,1105.25,1105.50,1104.75,1105.00,1776,1287,3063.00
04/01/2005,09:20,1105.25,1105.75,1105.00,1105.50,1598,1445,3043.00
04/01/2005,09:21,1105.25,1105.50,1104.75,1105.00,931,1669,2600.00
04/01/2005,09:22,1105.25,1105.50,1105.00,1105.00,1136,1047,2183.00
04/01/2005,09:23,1104.75,1105.75,1104.50,1105.75,2842,1266,4108.00
04/01/2005,09:24,1105.75,1105.75,1104.25,1104.25,755,2993,3748.00
04/01/2005,09:25,1104.25,1105.00,1103.75,1104.00,2409,4196,6605.00
04/01/2005,09:26,1104.25,1104.50,1103.00,1103.50,2740,4956,7696.00
04/01/2005,09:27,1103.50,1103.50,1102.50,1102.75,3080,3910,6990.00
04/01/2005,09:28,1102.75,1102.75,1102.00,1102.25,3365,4890,8255.00
04/01/2005,09:29,1102.50,1102.75,1102.00,1102.50,3107,3057,6164.00
04/01/2005,09:30,1102.50,1103.00,1102.00,1102.75,3470,2848,6318.00
04/01/2005,09:31,1102.75,1103.25,1102.50,1103.00,2289,1534,3823.00
04/01/2005,09:32,1103.25,1103.25,1102.50,1103.00,1555,2437,3992.00
04/01/2005,09:33,1102.75,1103.50,1102.50,1103.25,2157,853,3010.00
04/01/2005,09:34,1103.25,1104.00,1103.00,1104.00,4276,1010,5286.00
04/01/2005,09:35,1103.75,1104.00,1103.50,1103.75,3137,1633,4770.00
04/01/2005,09:36,1103.50,1104.25,1103.50,1104.00,2088,635,2723.00
04/01/2005,09:37,1104.25,1104.50,1103.75,1103.75,2474,1552,4026.00
04/01/2005,09:38,1103.75,1104.25,1103.75,1103.75,685,1076,1761.00
04/01/2005,09:39,1104.00,1104.25,1103.50,1104.25,596,1162,1758.00
04/01/2005,09:40,1104.00,1104.25,1104.00,1104.00,116,905,1021.00
04/01/2005,09:41,1104.00,1104.00,1103.50,1104.00,648,1049,1697.00
04/01/2005,09:42,1104.00,1104.00,1103.75,1104.00,151,703,854.00
04/01/2005,09:43,1103.75,1104.00,1103.50,1103.75,368,540,908.00
04/01/2005,09:44,1104.00,1104.00,1103.50,1104.00,1322,1199,2521.00
04/01/2005,09:45,1103.75,1104.25,1103.75,1104.25,114,920,1034.00
04/01/2005,09:46,1104.25,1104.50,1103.75,1104.00,1783,452,2235.00
04/01/2005,09:47,1104.00,1104.25,1103.50,1103.75,1618,1137,2755.00
04/01/2005,09:48,1104.00,1104.00,1102.75,1103.25,1025,2729,3754.00
04/01/2005,09:49,1103.50,1103.50,1102.25,1102.50,1241,3615,4856.00
04/01/2005,09:50,1102.50,1103.25,1102.50,1102.75,1497,1367,2864.00
04/01/2005,09:51,1103.00,1104.00,1102.75,1104.00,3345,269,3614.00
04/01/2005,09:52,1104.00,1104.00,1103.25,1103.75,653,1293,1946.00
04/01/2005,09:53,1103.75,1104.00,1103.00,1103.25,539,1188,1727.00
04/01/2005,09:54,1103.25,1103.75,1103.25,1103.50,499,603,1102.00
04/01/2005,09:55,1103.50,1103.50,1103.00,1103.00,323,720,1043.00
04/01/2005,09:56,1103.00,1103.00,1101.25,1101.25,660,6677,7337.00
04/01/2005,09:57,1101.00,1101.50,1100.50,1101.00,3835,4992,8827.00
04/01/2005,09:58,1100.75,1101.00,1099.25,1099.50,3539,9132,12671.00
04/01/2005,09:59,1099.50,1099.75,1099.00,1099.00,3737,6313,10050.00
04/01/2005,10:00,1099.25,1099.75,1098.75,1099.75,2945,2808,5753.00
04/01/2005,10:01,1099.75,1099.75,1098.75,1098.75,1278,5646,6924.00
04/01/2005,10:02,1098.75,1099.75,1098.25,1099.25,6754,5923,12677.00
04/01/2005,10:03,1099.25,1099.75,1099.00,1099.25,1686,2848,4534.00
04/01/2005,10:04,1099.25,1100.00,1099.25,1099.25,1348,1986,3334.00
04/01/2005,10:05,1099.50,1100.00,1099.25,1099.50,2961,1887,4848.00
04/01/2005,10:06,1099.50,1100.00,1099.50,1099.75,1341,731,2072.00
04/01/2005,10:07,1099.75,1100.00,1099.25,1099.50,1269,1272,2541.00
04/01/2005,10:08,1099.75,1100.00,1099.50,1099.75,1721,735,2456.00
04/01/2005,10:09,1099.75,1100.75,1099.50,1100.50,3329,731,4060.00
04/01/2005,10:10,1100.50,1101.00,1100.50,1100.75,2092,1470,3562.00
04/01/2005,10:11,1100.50,1101.00,1100.25,1100.75,1187,1762,2949.00
04/01/2005,10:12,1100.75,1101.75,1100.50,1101.25,3929,1715,5644.00
04/01/2005,10:13,1101.25,1101.50,1100.75,1101.00,985,895,1880.00
04/01/2005,10:14,1100.75,1101.25,1100.50,1101.00,544,918,1462.00
04/01/2005,10:15,1100.75,1101.00,1100.00,1100.00,135,1624,1759.00
04/01/2005,10:16,1100.00,1100.25,1099.50,1100.00,725,1842,2567.00
04/01/2005,10:17,1100.00,1100.25,1099.75,1100.00,312,680,992.00
04/01/2005,10:18,1100.00,1100.50,1100.00,1100.00,349,238,587.00
04/01/2005,10:19,1100.25,1101.00,1100.25,1100.75,1885,560,2445.00
04/01/2005,10:20,1100.75,1101.00,1100.75,1100.75,231,243,474.00
04/01/2005,10:21,1100.75,1101.00,1100.25,1100.50,793,1656,2449.00
04/01/2005,10:22,1100.50,1100.50,1100.25,1100.50,533,362,895.00
04/01/2005,10:23,1100.50,1100.75,1100.50,1100.75,471,105,576.00
04/01/2005,10:24,1101.00,1101.25,1100.75,1101.25,917,245,1162.00
04/01/2005,10:25,1101.25,1101.25,1101.00,1101.25,511,33,544.00
04/01/2005,10:26,1101.25,1101.50,1100.75,1101.00,1007,884,1891.00
04/01/2005,10:27,1101.00,1101.50,1100.75,1101.50,669,469,1138.00
04/01/2005,10:28,1101.50,1101.50,1101.00,1101.00,143,691,834.00
04/01/2005,10:29,1101.00,1101.50,1100.75,1101.25,709,453,1162.00
04/01/2005,10:30,1101.25,1101.50,1101.00,1101.50,852,148,1000.00
04/01/2005,10:31,1101.50,1102.50,1101.50,1102.00,3327,1499,4826.00
04/01/2005,10:32,1102.00,1102.25,1101.75,1102.00,1286,660,1946.00
04/01/2005,10:33,1102.00,1102.25,1101.75,1102.00,816,421,1237.00
04/01/2005,10:34,1102.00,1102.25,1101.75,1102.00,366,361,727.00
04/01/2005,10:35,1101.75,1102.00,1101.25,1101.25,559,1611,2170.00
04/01/2005,10:36,1101.25,1101.50,1101.25,1101.25,18,343,361.00
04/01/2005,10:37,1101.50,1101.50,1101.00,1101.25,455,346,801.00
04/01/2005,10:38,1101.25,1101.50,1101.00,1101.00,296,365,661.00
04/01/2005,10:39,1101.00,1101.50,1101.00,1101.25,417,135,552.00
04/01/2005,10:40,1101.25,1101.75,1101.25,1101.50,404,283,687.00
04/01/2005,10:41,1101.50,1101.50,1101.00,1101.00,25,457,482.00
04/01/2005,10:42,1101.00,1101.50,1101.00,1101.25,739,686,1425.00
04/01/2005,10:43,1101.25,1101.25,1100.00,1100.50,821,2789,3610.00
04/01/2005,10:44,1100.50,1100.75,1100.50,1100.75,49,134,183.00
04/01/2005,10:45,1100.75,1101.00,1100.50,1100.50,720,104,824.00
04/01/2005,10:46,1100.75,1100.75,1100.25,1100.50,920,513,1433.00
04/01/2005,10:47,1100.50,1100.75,1100.50,1100.75,471,310,781.00
04/01/2005,10:48,1100.75,1101.50,1100.75,1101.00,1116,142,1258.00
04/01/2005,10:49,1101.25,1101.50,1101.25,1101.25,437,401,838.00
04/01/2005,10:50,1101.25,1101.50,1100.75,1100.75,244,1057,1301.00
04/01/2005,10:51,1101.00,1101.00,1100.50,1101.00,993,378,1371.00
04/01/2005,10:52,1100.75,1101.50,1100.75,1101.25,660,427,1087.00
04/01/2005,10:53,1101.25,1102.00,1101.25,1102.00,1068,599,1667.00
04/01/2005,10:54,1102.00,1102.25,1101.75,1102.00,842,238,1080.00
04/01/2005,10:55,1102.00,1102.25,1101.75,1101.75,832,484,1316.00
04/01/2005,10:56,1102.00,1102.25,1101.75,1101.75,382,218,600.00
04/01/2005,10:57,1101.75,1102.00,1101.50,1101.75,316,114,430.00
04/01/2005,10:58,1101.75,1101.75,1101.00,1101.00,228,1486,1714.00
04/01/2005,10:59,1101.00,1101.25,1100.75,1101.00,591,670,1261.00
04/01/2005,11:00,1101.00,1101.50,1101.00,1101.25,195,545,740.00
04/01/2005,11:01,1101.00,1101.75,1101.00,1101.75,572,147,719.00
04/01/2005,11:02,1101.75,1101.75,1101.00,1101.00,53,1174,1227.00
04/01/2005,11:03,1100.75,1101.25,1100.75,1101.00,84,185,269.00
04/01/2005,11:04,1101.00,1101.25,1100.75,1101.25,203,286,489.00
04/01/2005,11:05,1101.25,1101.25,1100.75,1101.00,23,155,178.00
04/01/2005,11:06,1101.00,1101.00,1100.25,1100.50,101,1480,1581.00
04/01/2005,11:07,1100.50,1100.50,1099.75,1099.75,197,2328,2525.00
04/01/2005,11:08,1099.75,1100.00,1099.75,1099.75,212,825,1037.00
04/01/2005,11:09,1100.00,1100.00,1099.25,1099.50,163,1183,1346.00
04/01/2005,11:10,1099.50,1099.75,1099.25,1099.50,452,647,1099.00
04/01/2005,11:11,1099.50,1099.75,1099.25,1099.50,380,580,960.00
04/01/2005,11:12,1099.25,1099.75,1099.25,1099.50,631,253,884.00
04/01/2005,11:13,1099.50,1099.75,1099.25,1099.25,414,404,818.00
04/01/2005,11:14,1099.50,1099.50,1098.75,1098.75,806,1971,2777.00
04/01/2005,11:15,1099.00,1099.00,1098.50,1098.75,81,2392,2473.00
04/01/2005,11:16,1098.75,1098.75,1098.00,1098.75,1456,3400,4856.00
04/01/2005,11:17,1098.75,1099.00,1098.50,1098.75,750,1054,1804.00
04/01/2005,11:18,1098.75,1098.75,1097.50,1097.50,439,4229,4668.00
04/01/2005,11:19,1097.50,1098.25,1097.25,1097.50,2129,2189,4318.00
04/01/2005,11:20,1097.25,1097.75,1097.00,1097.75,1256,2090,3346.00
04/01/2005,11:21,1097.75,1098.25,1097.50,1098.25,1195,358,1553.00
04/01/2005,11:22,1098.25,1098.50,1097.75,1097.75,1158,1402,2560.00
04/01/2005,11:23,1097.75,1097.75,1096.25,1097.00,1633,4278,5911.00
04/01/2005,11:24,1096.75,1097.00,1096.50,1097.00,422,888,1310.00
04/01/2005,11:25,1097.00,1097.25,1096.75,1097.25,974,450,1424.00
04/01/2005,11:26,1097.00,1097.50,1096.50,1096.75,648,1770,2418.00
04/01/2005,11:27,1096.75,1097.25,1096.75,1096.75,303,573,876.00
04/01/2005,11:28,1096.75,1097.00,1096.50,1096.75,738,603,1341.00
04/01/2005,11:29,1096.75,1097.00,1095.75,1096.00,650,3242,3892.00
04/01/2005,11:30,1096.00,1096.50,1095.75,1096.00,1085,961,2046.00
04/01/2005,11:31,1095.75,1096.00,1095.50,1096.00,1212,3636,4848.00
04/01/2005,11:32,1095.75,1096.00,1095.00,1095.50,1388,1947,3335.00
04/01/2005,11:33,1095.50,1096.25,1095.25,1096.25,1730,396,2126.00
04/01/2005,11:34,1096.25,1096.25,1095.50,1095.75,312,1484,1796.00
04/01/2005,11:35,1095.75,1096.25,1095.50,1096.25,963,1031,1994.00
04/01/2005,11:36,1096.25,1096.25,1095.50,1096.00,287,711,998.00
04/01/2005,11:37,1095.75,1096.25,1095.25,1095.75,587,2278,2865.00
04/01/2005,11:38,1095.50,1096.00,1095.25,1096.00,1098,438,1536.00
04/01/2005,11:39,1096.00,1096.50,1095.75,1096.50,1010,248,1258.00
04/01/2005,11:40,1096.50,1096.75,1096.25,1096.50,1142,762,1904.00
04/01/2005,11:41,1096.50,1096.75,1096.25,1096.75,1325,417,1742.00
04/01/2005,11:42,1096.75,1096.75,1096.25,1096.75,693,698,1391.00
04/01/2005,11:43,1096.50,1096.75,1096.00,1096.50,872,449,1321.00
04/01/2005,11:44,1096.75,1097.25,1096.50,1097.25,1056,204,1260.00
04/01/2005,11:45,1097.25,1097.50,1096.75,1096.75,947,1176,2123.00
04/01/2005,11:46,1096.75,1097.25,1096.50,1097.00,317,154,471.00
04/01/2005,11:47,1096.75,1096.75,1096.50,1096.50,174,350,524.00
04/01/2005,11:48,1096.75,1096.75,1096.50,1096.50,497,703,1200.00
04/01/2005,11:49,1096.50,1096.75,1096.25,1096.50,67,382,449.00
04/01/2005,11:50,1096.50,1096.50,1095.75,1096.00,185,1192,1377.00
04/01/2005,11:51,1096.00,1096.25,1095.75,1095.75,495,1140,1635.00
04/01/2005,11:52,1096.00,1096.25,1095.50,1095.75,958,689,1647.00
04/01/2005,11:53,1095.75,1096.25,1095.50,1095.75,315,343,658.00
04/01/2005,11:54,1096.00,1096.00,1094.75,1095.00,955,2914,3869.00
04/01/2005,11:55,1095.00,1095.25,1094.50,1094.50,742,2507,3249.00
04/01/2005,11:56,1094.75,1094.75,1094.25,1094.25,580,1615,2195.00
04/01/2005,11:57,1094.50,1094.75,1094.25,1094.50,527,592,1119.00
04/01/2005,11:58,1094.25,1094.75,1094.00,1094.25,1406,1128,2534.00
04/01/2005,11:59,1094.50,1094.50,1094.00,1094.00,409,918,1327.00
04/01/2005,12:00,1094.25,1094.25,1093.75,1094.00,318,1520,1838.00
04/01/2005,12:01,1094.00,1094.00,1093.50,1093.75,1401,2364,3765.00
04/01/2005,12:02,1094.00,1095.00,1093.75,1095.00,4029,389,4418.00
04/01/2005,12:03,1095.00,1095.00,1094.00,1094.25,734,2270,3004.00
04/01/2005,12:04,1094.25,1094.75,1094.00,1094.50,1334,456,1790.00
04/01/2005,12:05,1094.50,1094.75,1094.50,1094.75,563,91,654.00
04/01/2005,12:06,1094.50,1094.75,1094.25,1094.50,336,1180,1516.00
04/01/2005,12:07,1094.50,1094.75,1094.25,1094.50,566,412,978.00
04/01/2005,12:08,1094.50,1095.00,1094.50,1094.75,742,322,1064.00
04/01/2005,12:09,1094.75,1095.00,1094.50,1094.75,397,196,593.00
04/01/2005,12:10,1094.75,1095.00,1094.75,1095.00,1337,195,1532.00
04/01/2005,12:11,1095.00,1095.25,1094.75,1094.75,263,336,599.00
04/01/2005,12:12,1095.00,1095.50,1094.75,1095.25,1922,252,2174.00
04/01/2005,12:13,1095.25,1095.50,1095.25,1095.25,401,55,456.00
04/01/2005,12:14,1095.25,1095.50,1095.25,1095.50,500,320,820.00
04/01/2005,12:15,1095.50,1095.50,1095.25,1095.25,350,650,1000.00
04/01/2005,12:16,1095.25,1095.50,1095.00,1095.50,232,373,605.00
04/01/2005,12:17,1095.50,1096.00,1095.25,1095.75,1520,80,1600.00
04/01/2005,12:18,1096.00,1096.00,1095.50,1095.50,228,883,1111.00
04/01/2005,12:19,1095.25,1095.50,1095.25,1095.50,998,3,1001.00
04/01/2005,12:20,1095.50,1095.75,1095.50,1095.75,245,225,470.00
04/01/2005,12:21,1095.75,1096.50,1095.50,1096.00,1355,495,1850.00
04/01/2005,12:22,1096.00,1096.25,1095.75,1096.00,74,248,322.00
04/01/2005,12:23,1096.00,1096.00,1095.75,1096.00,656,221,877.00
04/01/2005,12:24,1096.00,1096.25,1095.75,1096.00,667,542,1209.00
04/01/2005,12:25,1096.00,1096.25,1095.25,1095.50,587,1164,1751.00
04/01/2005,12:26,1095.50,1095.75,1094.25,1094.50,1144,3504,4648.00
04/01/2005,12:27,1094.25,1094.75,1094.00,1094.50,1333,1161,2494.00
04/01/2005,12:28,1094.50,1095.25,1094.50,1095.25,712,266,978.00
04/01/2005,12:29,1095.00,1095.25,1095.00,1095.00,202,65,267.00
04/01/2005,12:30,1095.25,1095.75,1095.25,1095.50,1273,183,1456.00
04/01/2005,12:31,1095.50,1095.50,1094.50,1094.75,315,1430,1745.00
04/01/2005,12:32,1094.75,1094.75,1093.25,1093.75,1384,3406,4790.00
04/01/2005,12:33,1093.75,1094.00,1093.25,1093.75,1133,2888,4021.00
04/01/2005,12:34,1093.75,1094.00,1093.25,1093.75,846,796,1642.00
04/01/2005,12:35,1094.00,1094.00,1093.00,1093.50,989,2579,3568.00
04/01/2005,12:36,1093.50,1093.50,1092.00,1092.75,1409,4006,5415.00
04/01/2005,12:37,1092.50,1093.00,1092.25,1092.75,810,949,1759.00
04/01/2005,12:38,1092.75,1092.75,1092.25,1092.25,541,1532,2073.00
04/01/2005,12:39,1092.50,1093.25,1092.25,1093.25,1514,1027,2541.00
04/01/2005,12:40,1093.25,1093.75,1093.00,1093.50,667,374,1041.00
04/01/2005,12:41,1093.25,1093.75,1093.25,1093.50,875,325,1200.00
04/01/2005,12:42,1093.50,1093.75,1093.25,1093.50,457,485,942.00
04/01/2005,12:43,1093.25,1093.50,1093.00,1093.50,141,404,545.00
04/01/2005,12:44,1093.25,1093.75,1093.25,1093.50,598,160,758.00
04/01/2005,12:45,1093.50,1094.50,1093.50,1094.25,2216,657,2873.00
04/01/2005,12:46,1094.25,1094.50,1093.75,1094.00,503,1284,1787.00
04/01/2005,12:47,1094.25,1094.50,1094.00,1094.00,1349,1214,2563.00
04/01/2005,12:48,1094.00,1094.50,1094.00,1094.50,1325,758,2083.00
04/01/2005,12:49,1094.50,1094.75,1093.75,1093.75,410,2188,2598.00
04/01/2005,12:50,1093.75,1094.25,1093.50,1093.50,378,1218,1596.00
04/01/2005,12:51,1093.50,1094.25,1093.50,1094.25,878,359,1237.00
04/01/2005,12:52,1094.25,1094.50,1094.00,1094.00,776,778,1554.00
04/01/2005,12:53,1094.25,1094.25,1093.00,1093.00,428,2695,3123.00
04/01/2005,12:54,1093.25,1093.25,1092.25,1092.75,1077,2853,3930.00
04/01/2005,12:55,1092.75,1094.00,1092.50,1093.25,1545,513,2058.00
04/01/2005,12:56,1093.50,1094.00,1093.25,1094.00,649,263,912.00
04/01/2005,12:57,1093.75,1094.00,1093.25,1093.25,686,1507,2193.00
04/01/2005,12:58,1093.25,1093.50,1092.50,1092.50,575,1679,2254.00
04/01/2005,12:59,1092.50,1092.75,1091.50,1091.50,1649,4463,6112.00
04/01/2005,13:00,1091.50,1092.50,1091.25,1092.50,2810,2457,5267.00
04/01/2005,13:01,1092.25,1092.50,1092.00,1092.00,1137,665,1802.00
04/01/2005,13:02,1092.25,1092.50,1092.00,1092.25,223,707,930.00
04/01/2005,13:03,1092.25,1092.50,1092.00,1092.25,743,612,1355.00
04/01/2005,13:04,1092.25,1092.50,1092.00,1092.50,1404,312,1716.00
04/01/2005,13:05,1092.50,1092.75,1092.25,1092.25,289,587,876.00
04/01/2005,13:06,1092.25,1092.50,1091.00,1091.25,746,4978,5724.00
04/01/2005,13:07,1091.50,1092.00,1091.25,1091.75,1106,1207,2313.00
04/01/2005,13:08,1091.75,1092.00,1091.00,1092.00,1509,1999,3508.00
04/01/2005,13:09,1092.00,1092.75,1091.75,1092.25,1237,744,1981.00
04/01/2005,13:10,1092.00,1092.50,1091.50,1091.50,797,1128,1925.00
04/01/2005,13:11,1091.50,1092.25,1091.50,1092.25,446,167,613.00
04/01/2005,13:12,1092.00,1093.00,1092.00,1093.00,2221,129,2350.00
04/01/2005,13:13,1092.75,1093.75,1092.75,1093.50,3073,1578,4651.00
04/01/2005,13:14,1093.50,1093.50,1093.00,1093.25,997,1273,2270.00
04/01/2005,13:15,1093.25,1093.75,1093.00,1093.50,2872,1561,4433.00
04/01/2005,13:16,1093.25,1093.50,1093.00,1093.25,144,1374,1518.00
04/01/2005,13:17,1093.25,1094.25,1093.00,1093.75,2686,1226,3912.00
04/01/2005,13:18,1093.75,1093.75,1093.25,1093.50,466,1634,2100.00
04/01/2005,13:19,1093.50,1094.00,1093.25,1093.75,870,182,1052.00
04/01/2005,13:20,1094.00,1094.25,1093.50,1093.50,606,722,1328.00
04/01/2005,13:21,1093.50,1093.50,1093.00,1093.25,370,354,724.00
04/01/2005,13:22,1093.25,1093.25,1093.00,1093.25,251,69,320.00
04/01/2005,13:23,1093.25,1093.50,1092.75,1093.00,367,2049,2416.00
04/01/2005,13:24,1092.75,1093.25,1092.75,1093.00,780,344,1124.00
04/01/2005,13:25,1092.75,1093.75,1092.50,1093.75,1441,1004,2445.00
04/01/2005,13:26,1093.75,1093.75,1093.25,1093.25,258,926,1184.00
04/01/2005,13:27,1093.25,1093.50,1093.00,1093.25,338,467,805.00
04/01/2005,13:28,1093.25,1094.00,1093.00,1093.75,1410,198,1608.00
04/01/2005,13:29,1093.75,1094.00,1092.75,1092.75,521,1808,2329.00
04/01/2005,13:30,1092.75,1093.00,1091.75,1092.00,752,2537,3289.00
04/01/2005,13:31,1092.00,1092.75,1092.00,1092.75,561,323,884.00
04/01/2005,13:32,1092.75,1093.25,1092.50,1093.25,653,107,760.00
04/01/2005,13:33,1093.25,1093.75,1093.25,1093.75,1019,588,1607.00
04/01/2005,13:34,1093.75,1093.75,1093.25,1093.50,443,640,1083.00
04/01/2005,13:35,1093.50,1093.50,1093.25,1093.50,99,17,116.00
04/01/2005,13:36,1093.50,1094.25,1093.25,1094.00,1059,510,1569.00
04/01/2005,13:37,1094.00,1094.00,1093.25,1093.25,58,626,684.00
04/01/2005,13:38,1093.25,1093.25,1092.50,1093.00,412,1203,1615.00
04/01/2005,13:39,1093.25,1093.25,1093.00,1093.25,340,102,442.00
04/01/2005,13:40,1093.25,1093.50,1093.00,1093.00,785,334,1119.00
04/01/2005,13:41,1093.00,1093.25,1093.00,1093.25,31,329,360.00
04/01/2005,13:42,1093.25,1093.50,1093.00,1093.25,261,404,665.00
04/01/2005,13:43,1093.50,1093.75,1092.75,1092.75,475,928,1403.00
04/01/2005,13:44,1092.75,1093.00,1092.25,1092.25,193,938,1131.00
04/01/2005,13:45,1092.25,1092.50,1091.00,1091.25,1211,5817,7028.00
04/01/2005,13:46,1091.25,1091.75,1091.00,1091.50,1572,1512,3084.00
04/01/2005,13:47,1091.50,1092.00,1091.50,1092.00,1823,79,1902.00
04/01/2005,13:48,1092.00,1092.50,1091.75,1092.25,1795,941,2736.00
04/01/2005,13:49,1092.25,1092.50,1091.75,1091.75,14,1293,1307.00
04/01/2005,13:50,1091.75,1092.00,1091.50,1092.00,431,673,1104.00
04/01/2005,13:51,1092.00,1092.50,1091.75,1092.50,1114,112,1226.00
04/01/2005,13:52,1092.50,1092.50,1092.25,1092.50,391,53,444.00
04/01/2005,13:53,1092.25,1092.75,1092.25,1092.50,663,1214,1877.00
04/01/2005,13:54,1092.25,1092.75,1092.25,1092.50,628,252,880.00
04/01/2005,13:55,1092.50,1092.50,1091.50,1091.75,193,1977,2170.00
04/01/2005,13:56,1091.75,1092.50,1091.25,1092.50,2251,1253,3504.00
04/01/2005,13:57,1092.50,1092.50,1092.00,1092.25,439,620,1059.00
04/01/2005,13:58,1092.25,1092.50,1092.25,1092.25,332,762,1094.00
04/01/2005,13:59,1092.25,1092.25,1091.00,1091.25,1009,2856,3865.00
04/01/2005,14:00,1091.25,1092.00,1091.25,1091.75,821,981,1802.00
04/01/2005,14:01,1091.75,1092.00,1091.25,1091.75,672,966,1638.00
04/01/2005,14:02,1091.75,1091.75,1091.25,1091.75,212,189,401.00
04/01/2005,14:03,1091.75,1092.00,1091.25,1091.75,777,624,1401.00
04/01/2005,14:04,1091.75,1092.50,1091.75,1092.00,1439,1202,2641.00
04/01/2005,14:05,1092.25,1092.25,1092.00,1092.00,318,425,743.00
04/01/2005,14:06,1092.00,1092.00,1091.75,1092.00,190,105,295.00
04/01/2005,14:07,1092.00,1092.75,1092.00,1092.50,599,204,803.00
04/01/2005,14:08,1092.75,1093.50,1092.50,1093.00,2415,311,2726.00
04/01/2005,14:09,1093.00,1093.25,1092.50,1092.50,334,776,1110.00
04/01/2005,14:10,1092.50,1092.75,1092.25,1092.50,353,346,699.00
04/01/2005,14:11,1092.50,1093.25,1092.50,1093.00,748,89,837.00
04/01/2005,14:12,1093.25,1094.25,1093.00,1094.00,3362,613,3975.00
04/01/2005,14:13,1094.00,1095.00,1093.75,1094.50,3071,1593,4664.00
04/01/2005,14:14,1094.50,1095.00,1094.25,1094.75,1083,370,1453.00
04/01/2005,14:15,1094.75,1094.75,1093.75,1094.25,1506,2151,3657.00
04/01/2005,14:16,1094.25,1094.75,1094.25,1094.75,737,711,1448.00
04/01/2005,14:17,1094.50,1094.75,1093.75,1093.75,437,1779,2216.00
04/01/2005,14:18,1093.75,1094.00,1093.50,1094.00,284,480,764.00
04/01/2005,14:19,1094.00,1094.00,1093.75,1094.00,184,244,428.00
04/01/2005,14:20,1094.00,1094.25,1093.50,1093.75,223,1088,1311.00
04/01/2005,14:21,1093.75,1093.75,1093.50,1093.75,543,413,956.00
04/01/2005,14:22,1093.75,1093.75,1093.50,1093.50,577,645,1222.00
04/01/2005,14:23,1093.50,1093.50,1093.00,1093.00,817,1147,1964.00
04/01/2005,14:24,1093.00,1093.25,1092.75,1092.75,100,1253,1353.00
04/01/2005,14:25,1093.00,1093.00,1092.25,1092.25,733,2217,2950.00
04/01/2005,14:26,1092.25,1092.50,1092.00,1092.50,400,1280,1680.00
04/01/2005,14:27,1092.25,1092.50,1092.00,1092.25,328,853,1181.00
04/01/2005,14:28,1092.25,1092.50,1091.75,1092.00,84,1464,1548.00
04/01/2005,14:29,1092.00,1092.25,1092.00,1092.25,881,633,1514.00
04/01/2005,14:30,1092.25,1093.00,1092.00,1093.00,1100,130,1230.00
04/01/2005,14:31,1092.75,1093.50,1092.25,1093.25,1664,2141,3805.00
04/01/2005,14:32,1093.25,1093.25,1092.75,1092.75,642,855,1497.00
04/01/2005,14:33,1092.75,1093.50,1092.75,1093.25,580,628,1208.00
04/01/2005,14:34,1093.25,1094.00,1093.00,1093.75,1776,838,2614.00
04/01/2005,14:35,1093.50,1095.00,1093.50,1094.50,3094,1136,4230.00
04/01/2005,14:36,1094.75,1095.25,1094.50,1094.50,2081,2646,4727.00
04/01/2005,14:37,1094.50,1094.75,1094.25,1094.50,825,989,1814.00
04/01/2005,14:38,1094.25,1094.75,1094.00,1094.25,511,876,1387.00
04/01/2005,14:39,1094.25,1094.50,1094.00,1094.50,216,539,755.00
04/01/2005,14:40,1094.25,1094.50,1093.75,1094.00,511,857,1368.00
04/01/2005,14:41,1094.00,1094.75,1093.75,1094.75,1311,594,1905.00
04/01/2005,14:42,1094.50,1094.75,1094.25,1094.50,539,425,964.00
04/01/2005,14:43,1094.50,1094.75,1094.00,1094.25,976,1127,2103.00
04/01/2005,14:44,1094.50,1094.50,1094.25,1094.50,309,405,714.00
04/01/2005,14:45,1094.50,1094.75,1094.25,1094.50,362,292,654.00
04/01/2005,14:46,1094.50,1095.25,1094.25,1095.00,949,401,1350.00
04/01/2005,14:47,1095.25,1096.50,1095.00,1096.00,7000,2047,9047.00
04/01/2005,14:48,1096.00,1096.50,1096.00,1096.25,1935,820,2755.00
04/01/2005,14:49,1096.25,1096.25,1095.75,1096.00,709,1652,2361.00
04/01/2005,14:50,1096.00,1096.50,1095.75,1095.75,1794,1728,3522.00
04/01/2005,14:51,1095.75,1096.00,1095.50,1095.75,813,832,1645.00
04/01/2005,14:52,1095.75,1096.25,1095.75,1096.00,993,464,1457.00
04/01/2005,14:53,1096.00,1096.25,1095.75,1096.00,1718,573,2291.00
04/01/2005,14:54,1096.25,1096.50,1096.00,1096.25,1340,319,1659.00
04/01/2005,14:55,1096.00,1096.25,1095.00,1095.25,773,4119,4892.00
04/01/2005,14:56,1095.00,1095.50,1094.75,1095.00,1427,1788,3215.00
04/01/2005,14:57,1095.00,1095.00,1094.25,1094.50,1861,2930,4791.00
04/01/2005,14:58,1094.50,1095.00,1094.50,1094.75,1245,1079,2324.00
04/01/2005,14:59,1094.75,1094.75,1094.25,1094.25,1048,1738,2786.00
04/01/2005,15:00,1094.25,1094.50,1094.00,1094.00,1574,5047,6621.00
04/01/2005,15:01,1094.25,1094.75,1093.75,1094.75,3551,2565,6116.00
04/01/2005,15:02,1094.50,1094.75,1094.25,1094.50,2076,1185,3261.00
04/01/2005,15:03,1094.25,1094.50,1094.00,1094.00,957,1649,2606.00
04/01/2005,15:04,1094.25,1094.25,1093.75,1094.00,494,1023,1517.00
04/01/2005,15:05,1094.25,1094.25,1094.00,1094.00,69,536,605.00
04/01/2005,15:06,1094.00,1094.50,1094.00,1094.25,1666,245,1911.00
04/01/2005,15:07,1094.50,1094.75,1094.25,1094.50,625,268,893.00
04/01/2005,15:08,1094.50,1094.75,1094.50,1094.50,635,678,1313.00
04/01/2005,15:09,1094.50,1095.00,1094.50,1094.75,1463,696,2159.00
04/01/2005,15:10,1094.50,1095.25,1094.50,1095.25,1590,610,2200.00
04/01/2005,15:11,1095.25,1096.25,1095.00,1096.00,3586,1119,4705.00
04/01/2005,15:12,1096.00,1096.25,1095.75,1096.00,216,830,1046.00
04/01/2005,15:13,1096.00,1096.00,1095.75,1095.75,689,560,1249.00
04/01/2005,15:14,1095.75,1096.00,1095.50,1095.75,917,123,1040.00
04/01/2005,15:15,1096.00,1096.50,1095.75,1096.25,4103,1519,5622.00
04/01/2005,15:16,1096.25,1096.25,1095.75,1096.00,16,20,36.00
04/03/2005,17:01,1095.75,1096.25,1095.50,1095.50,111,234,345.00
04/03/2005,17:02,1095.75,1095.75,1095.50,1095.75,23,30,53.00
04/03/2005,17:03,1095.50,1096.00,1095.50,1095.75,55,92,147.00
04/03/2005,17:04,1096.00,1096.00,1095.75,1095.75,5,48,53.00
04/03/2005,17:05,1095.75,1095.75,1095.75,1095.75,0,40,40.00
04/03/2005,17:06,1096.00,1096.00,1096.00,1096.00,1,0,1.00
04/03/2005,17:08,1096.00,1096.00,1096.00,1096.00,74,0,74.00
04/03/2005,17:09,1096.00,1096.00,1095.50,1096.00,75,148,223.00
04/03/2005,17:10,1095.75,1095.75,1095.75,1095.75,0,3,3.00
04/03/2005,17:12,1095.75,1095.75,1095.75,1095.75,0,29,29.00
04/03/2005,17:13,1095.75,1095.75,1095.75,1095.75,0,1,1.00
04/03/2005,17:14,1096.00,1096.00,1096.00,1096.00,31,0,31.00
04/03/2005,17:15,1096.00,1096.00,1096.00,1096.00,1,0,1.00
04/03/2005,17:16,1096.00,1096.00,1096.00,1096.00,14,0,14.00
04/03/2005,17:17,1096.00,1096.00,1096.00,1096.00,5,0,5.00
04/03/2005,17:18,1096.00,1096.00,1095.75,1096.00,54,1,55.00
04/03/2005,17:19,1096.00,1096.25,1095.75,1095.75,40,22,62.00
04/03/2005,17:20,1096.00,1096.00,1096.00,1096.00,13,0,13.00
04/03/2005,17:21,1096.00,1096.00,1095.75,1095.75,2,1,3.00
04/03/2005,17:22,1096.00,1096.00,1095.75,1095.75,1,1,2.00
04/03/2005,17:26,1095.75,1095.75,1095.75,1095.75,0,15,15.00
04/03/2005,17:27,1096.00,1096.00,1096.00,1096.00,3,0,3.00
04/03/2005,17:28,1096.00,1096.00,1096.00,1096.00,1,0,1.00
04/03/2005,17:29,1095.75,1095.75,1095.75,1095.75,0,1,1.00
04/03/2005,17:31,1096.00,1096.00,1096.00,1096.00,19,0,19.00
04/03/2005,17:33,1096.00,1096.00,1096.00,1096.00,3,0,3.00
04/03/2005,17:34,1096.00,1096.00,1096.00,1096.00,5,0,5.00
04/03/2005,17:35,1096.00,1096.00,1096.00,1096.00,1,0,1.00
04/03/2005,17:37,1095.75,1095.75,1095.75,1095.75,0,1,1.00
04/03/2005,17:38,1096.00,1096.00,1096.00,1096.00,9,0,9.00
04/03/2005,17:39,1096.00,1096.00,1096.00,1096.00,41,0,41.00
04/03/2005,17:40,1096.00,1096.00,1096.00,1096.00,17,0,17.00
04/03/2005,17:42,1095.75,1095.75,1095.75,1095.75,0,2,2.00
04/03/2005,17:44,1095.75,1095.75,1095.75,1095.75,0,57,57.00
04/03/2005,17:45,1095.75,1096.00,1095.75,1096.00,3,4,7.00
04/03/2005,17:46,1095.50,1095.75,1095.50,1095.75,3,2,5.00
04/03/2005,17:47,1095.75,1095.75,1095.75,1095.75,2,0,2.00
04/03/2005,17:49,1095.50,1095.50,1095.50,1095.50,0,12,12.00
04/03/2005,17:51,1095.75,1095.75,1095.50,1095.75,45,7,52.00
04/03/2005,17:53,1096.00,1096.00,1096.00,1096.00,1,0,1.00
04/03/2005,17:54,1096.00,1096.00,1096.00,1096.00,1,0,1.00
04/03/2005,17:55,1095.75,1095.75,1095.75,1095.75,0,15,15.00
04/03/2005,17:56,1095.75,1095.75,1095.75,1095.75,0,12,12.00
04/03/2005,17:57,1095.75,1095.75,1095.75,1095.75,0,4,4.00
04/03/2005,17:58,1095.75,1095.75,1095.75,1095.75,0,15,15.00
04/03/2005,18:01,1095.50,1095.50,1095.50,1095.50,0,100,100.00
04/03/2005,18:02,1095.25,1095.25,1095.25,1095.25,0,6,6.00
04/03/2005,18:03,1095.50,1095.50,1095.25,1095.25,1,6,7.00
04/03/2005,18:04,1095.25,1095.25,1095.00,1095.00,0,210,210.00
04/03/2005,18:05,1095.00,1095.00,1094.75,1094.75,0,123,123.00
04/03/2005,18:06,1095.00,1095.00,1094.75,1094.75,2,9,11.00
04/03/2005,18:07,1094.75,1095.00,1094.75,1095.00,3,5,8.00
04/03/2005,18:09,1094.75,1095.00,1094.75,1095.00,77,1,78.00
04/03/2005,18:10,1095.00,1095.00,1095.00,1095.00,4,0,4.00
04/03/2005,18:11,1095.25,1095.25,1095.00,1095.00,7,50,57.00
04/03/2005,18:12,1095.00,1095.00,1094.75,1094.75,0,5,5.00
04/03/2005,18:13,1094.75,1094.75,1094.75,1094.75,0,50,50.00
04/03/2005,18:14,1094.75,1094.75,1094.75,1094.75,0,6,6.00
04/03/2005,18:15,1095.00,1095.00,1095.00,1095.00,11,0,11.00
04/03/2005,18:16,1094.75,1094.75,1094.75,1094.75,0,6,6.00
04/03/2005,18:21,1094.75,1095.00,1094.75,1094.75,2,2,4.00
04/03/2005,18:22,1094.75,1095.00,1094.75,1095.00,2,16,18.00
04/03/2005,18:23,1095.00,1095.00,1095.00,1095.00,2,0,2.00
04/03/2005,18:24,1094.75,1094.75,1094.75,1094.75,0,40,40.00
04/03/2005,18:25,1094.75,1095.00,1094.75,1095.00,4,5,9.00
04/03/2005,18:26,1095.00,1095.00,1095.00,1095.00,8,0,8.00
04/03/2005,18:28,1095.00,1095.00,1095.00,1095.00,25,0,25.00
04/03/2005,18:29,1095.00,1095.00,1095.00,1095.00,47,0,47.00
04/03/2005,18:31,1095.25,1095.50,1095.25,1095.50,30,24,54.00
04/03/2005,18:32,1095.50,1095.50,1095.50,1095.50,30,0,30.00
04/03/2005,18:33,1095.50,1095.50,1095.50,1095.50,45,0,45.00
04/03/2005,18:34,1095.50,1095.50,1095.50,1095.50,7,0,7.00
04/03/2005,18:35,1095.25,1095.25,1095.00,1095.25,3,55,58.00
04/03/2005,18:36,1095.25,1095.25,1095.25,1095.25,18,0,18.00
04/03/2005,18:38,1095.50,1095.50,1095.50,1095.50,6,0,6.00
04/03/2005,18:39,1095.25,1095.25,1095.25,1095.25,0,1,1.00
04/03/2005,18:41,1095.25,1095.25,1095.25,1095.25,0,9,9.00
04/03/2005,18:42,1095.25,1095.25,1095.25,1095.25,0,25,25.00
04/03/2005,18:43,1095.25,1095.25,1095.25,1095.25,0,5,5.00
04/03/2005,18:47,1095.00,1095.25,1095.00,1095.25,3,17,20.00
04/03/2005,18:48,1095.25,1095.25,1095.25,1095.25,25,0,25.00
04/03/2005,18:50,1095.25,1095.25,1095.00,1095.00,1,81,82.00
04/03/2005,18:52,1095.00,1095.00,1095.00,1095.00,0,20,20.00
04/03/2005,18:54,1095.00,1095.00,1095.00,1095.00,0,13,13.00
04/03/2005,18:55,1094.75,1094.75,1094.75,1094.75,0,9,9.00
04/03/2005,18:56,1094.75,1095.00,1094.75,1095.00,1,3,4.00
04/03/2005,18:58,1094.75,1095.00,1094.75,1095.00,1,1,2.00
04/03/2005,18:59,1095.00,1095.00,1095.00,1095.00,34,0,34.00
04/03/2005,19:00,1095.00,1095.00,1095.00,1095.00,10,0,10.00
04/03/2005,19:01,1095.00,1095.00,1095.00,1095.00,1,0,1.00
04/03/2005,19:02,1095.00,1095.00,1095.00,1095.00,2,0,2.00
04/03/2005,19:03,1095.00,1095.00,1095.00,1095.00,1,0,1.00
04/03/2005,19:04,1095.00,1095.00,1095.00,1095.00,1,0,1.00
04/03/2005,19:05,1095.00,1095.00,1095.00,1095.00,2,0,2.00
04/03/2005,19:06,1095.00,1095.00,1095.00,1095.00,15,0,15.00
04/03/2005,19:07,1095.00,1095.00,1095.00,1095.00,5,0,5.00
04/03/2005,19:08,1095.00,1095.00,1095.00,1095.00,2,0,2.00
04/03/2005,19:10,1095.00,1095.25,1095.00,1095.25,2,0,2.00
04/03/2005,19:11,1095.00,1095.00,1095.00,1095.00,0,4,4.00
04/03/2005,19:12,1095.25,1095.25,1095.25,1095.25,2,0,2.00
04/03/2005,19:13,1095.00,1095.00,1095.00,1095.00,0,1,1.00
04/03/2005,19:14,1095.00,1095.00,1095.00,1095.00,0,1,1.00
04/03/2005,19:16,1095.25,1095.25,1095.25,1095.25,20,0,20.00
04/03/2005,19:19,1095.25,1095.25,1095.25,1095.25,42,0,42.00
04/03/2005,19:21,1095.00,1095.00,1095.00,1095.00,0,1,1.00
04/03/2005,19:22,1095.25,1095.25,1095.25,1095.25,5,0,5.00
04/03/2005,19:24,1095.25,1095.25,1095.25,1095.25,2,0,2.00
04/03/2005,19:25,1095.25,1095.25,1095.25,1095.25,42,0,42.00
04/03/2005,19:27,1095.50,1095.50,1095.50,1095.50,2,0,2.00
04/03/2005,19:28,1095.25,1095.25,1095.25,1095.25,0,1,1.00
04/03/2005,19:29,1095.25,1095.25,1095.00,1095.00,0,2,2.00
04/03/2005,19:30,1095.25,1095.25,1095.25,1095.25,1,0,1.00
04/03/2005,19:31,1095.25,1095.25,1095.25,1095.25,30,0,30.00
04/03/2005,19:32,1095.25,1095.25,1095.25,1095.25,2,0,2.00
04/03/2005,19:33,1095.25,1095.25,1095.25,1095.25,3,0,3.00
04/03/2005,19:34,1095.50,1095.50,1095.50,1095.50,5,0,5.00
04/03/2005,19:35,1095.50,1095.50,1095.50,1095.50,1,0,1.00
04/03/2005,19:36,1095.50,1095.50,1095.50,1095.50,55,0,55.00
04/03/2005,19:37,1095.75,1095.75,1095.75,1095.75,6,0,6.00
04/03/2005,19:38,1095.75,1095.75,1095.75,1095.75,82,0,82.00
04/03/2005,19:39,1095.50,1095.75,1095.50,1095.75,14,10,24.00
04/03/2005,19:40,1095.75,1096.00,1095.75,1096.00,2,0,2.00
04/03/2005,19:41,1095.75,1095.75,1095.50,1095.50,0,47,47.00
04/03/2005,19:42,1095.50,1095.50,1095.50,1095.50,0,20,20.00
04/03/2005,19:43,1095.50,1095.50,1095.25,1095.25,0,58,58.00
04/03/2005,19:45,1095.50,1095.50,1095.50,1095.50,93,0,93.00
04/03/2005,19:46,1095.50,1095.50,1095.50,1095.50,27,0,27.00
04/03/2005,19:47,1095.25,1095.25,1095.25,1095.25,0,20,20.00
04/03/2005,19:49,1095.50,1095.50,1095.50,1095.50,1,0,1.00
04/03/2005,19:51,1095.50,1095.50,1095.50,1095.50,1,0,1.00
04/03/2005,19:52,1095.50,1095.50,1095.50,1095.50,2,0,2.00
04/03/2005,19:53,1095.50,1095.50,1095.50,1095.50,33,0,33.00
04/03/2005,19:54,1095.75,1095.75,1095.75,1095.75,3,0,3.00
04/03/2005,19:55,1095.75,1095.75,1095.50,1095.50,4,1,5.00
04/03/2005,19:56,1095.50,1095.50,1095.50,1095.50,0,2,2.00
04/03/2005,19:57,1095.50,1095.50,1095.50,1095.50,0,22,22.00
04/03/2005,19:58,1095.25,1095.75,1095.25,1095.25,10,8,18.00
04/03/2005,19:59,1095.50,1095.50,1095.50,1095.50,2,0,2.00
04/03/2005,20:01,1095.25,1095.50,1095.25,1095.50,8,1,9.00
04/03/2005,20:02,1095.50,1095.50,1095.50,1095.50,5,0,5.00
04/03/2005,20:04,1095.50,1095.50,1095.25,1095.25,1,2,3.00
04/03/2005,20:05,1095.50,1095.50,1095.25,1095.25,1,2,3.00
04/03/2005,20:13,1095.25,1095.25,1095.25,1095.25,0,3,3.00
04/03/2005,20:14,1095.25,1095.25,1095.25,1095.25,0,3,3.00
04/03/2005,20:25,1095.50,1095.50,1095.50,1095.50,1,0,1.00
04/03/2005,20:26,1095.50,1095.50,1095.50,1095.50,2,0,2.00
04/03/2005,20:28,1095.50,1095.50,1095.50,1095.50,2,0,2.00
04/03/2005,20:29,1095.50,1095.50,1095.50,1095.50,24,0,24.00
04/03/2005,20:30,1095.50,1095.50,1095.50,1095.50,5,0,5.00
04/03/2005,20:32,1095.50,1095.50,1095.50,1095.50,1,0,1.00
04/03/2005,20:33,1095.75,1095.75,1095.75,1095.75,5,0,5.00
04/03/2005,20:35,1095.75,1095.75,1095.75,1095.75,10,0,10.00
04/03/2005,20:37,1095.75,1095.75,1095.50,1095.50,2,1,3.00
04/03/2005,20:39,1095.75,1095.75,1095.75,1095.75,1,0,1.00
04/03/2005,20:40,1095.50,1095.75,1095.50,1095.75,9,1,10.00
04/03/2005,20:43,1095.75,1095.75,1095.75,1095.75,25,0,25.00
04/03/2005,20:44,1096.00,1096.00,1096.00,1096.00,3,0,3.00
04/03/2005,20:45,1095.75,1095.75,1095.75,1095.75,0,1,1.00
04/03/2005,20:48,1096.00,1096.00,1096.00,1096.00,4,0,4.00
04/03/2005,20:49,1096.00,1096.00,1096.00,1096.00,1,0,1.00
04/03/2005,20:50,1096.00,1096.00,1096.00,1096.00,11,0,11.00
04/03/2005,20:52,1096.00,1096.00,1096.00,1096.00,30,0,30.00
04/03/2005,20:53,1096.00,1096.25,1096.00,1096.25,37,0,37.00
04/03/2005,20:54,1096.25,1096.25,1096.00,1096.25,11,1,12.00
04/03/2005,20:56,1096.00,1096.25,1096.00,1096.25,10,1,11.00
04/03/2005,20:57,1096.25,1096.25,1096.25,1096.25,11,0,11.00
04/03/2005,20:58,1096.00,1096.25,1096.00,1096.25,3,2,5.00
04/03/2005,20:59,1096.25,1096.50,1096.25,1096.25,4,5,9.00
04/03/2005,21:00,1096.50,1096.50,1096.50,1096.50,40,0,40.00
04/03/2005,21:01,1096.50,1096.50,1096.50,1096.50,2,0,2.00
04/03/2005,21:03,1096.50,1096.50,1096.50,1096.50,11,0,11.00
04/03/2005,21:04,1096.25,1096.25,1096.25,1096.25,0,45,45.00
04/03/2005,21:05,1096.25,1096.25,1096.25,1096.25,0,7,7.00
04/03/2005,21:06,1096.25,1096.50,1096.25,1096.50,10,1,11.00
04/03/2005,21:07,1096.25,1096.25,1096.25,1096.25,0,10,10.00
04/03/2005,21:08,1096.25,1096.25,1096.25,1096.25,0,4,4.00
04/03/2005,21:09,1096.25,1096.50,1096.25,1096.25,15,5,20.00
04/03/2005,21:11,1096.25,1096.25,1096.25,1096.25,0,1,1.00
04/03/2005,21:13,1096.25,1096.25,1096.25,1096.25,0,60,60.00
04/03/2005,21:15,1096.50,1096.50,1096.50,1096.50,1,0,1.00
04/03/2005,21:17,1096.25,1096.25,1096.25,1096.25,0,9,9.00
04/03/2005,21:19,1096.25,1096.25,1096.25,1096.25,0,12,12.00
04/03/2005,21:24,1096.50,1096.50,1096.50,1096.50,5,0,5.00
04/03/2005,21:25,1096.50,1096.50,1096.50,1096.50,6,0,6.00
04/03/2005,21:26,1096.50,1096.50,1096.50,1096.50,8,0,8.00
04/03/2005,21:27,1096.50,1096.50,1096.50,1096.50,2,0,2.00
04/03/2005,21:29,1096.25,1096.25,1096.25,1096.25,0,1,1.00
04/03/2005,21:35,1096.25,1096.25,1096.25,1096.25,0,5,5.00
04/03/2005,21:36,1096.25,1096.25,1096.25,1096.25,0,42,42.00
04/03/2005,21:37,1096.25,1096.50,1096.25,1096.50,5,3,8.00
04/03/2005,21:41,1096.25,1096.25,1096.25,1096.25,0,1,1.00
04/03/2005,21:42,1096.25,1096.25,1096.25,1096.25,0,1,1.00
04/03/2005,21:43,1096.25,1096.50,1096.25,1096.50,3,3,6.00
04/03/2005,21:45,1096.25,1096.25,1096.25,1096.25,0,69,69.00
04/03/2005,21:46,1096.00,1096.00,1096.00,1096.00,0,1,1.00
04/03/2005,21:47,1096.00,1096.00,1096.00,1096.00,0,2,2.00
04/03/2005,21:50,1096.25,1096.25,1096.25,1096.25,1,0,1.00
04/03/2005,21:54,1096.25,1096.25,1096.25,1096.25,1,0,1.00
04/03/2005,21:55,1096.00,1096.25,1096.00,1096.25,1,1,2.00
04/03/2005,21:56,1096.25,1096.25,1096.25,1096.25,1,0,1.00
04/03/2005,21:58,1096.25,1096.25,1096.25,1096.25,1,0,1.00
04/03/2005,22:01,1096.25,1096.25,1096.25,1096.25,33,0,33.00
04/03/2005,22:02,1096.25,1096.25,1096.25,1096.25,1,0,1.00
04/03/2005,22:05,1096.25,1096.25,1096.25,1096.25,1,0,1.00
04/03/2005,22:06,1096.00,1096.00,1096.00,1096.00,0,10,10.00
04/03/2005,22:07,1096.00,1096.00,1096.00,1096.00,0,1,1.00
04/03/2005,22:09,1096.25,1096.25,1096.25,1096.25,20,0,20.00
04/03/2005,22:10,1096.00,1096.25,1096.00,1096.25,1,5,6.00
04/03/2005,22:11,1096.25,1096.25,1096.25,1096.25,2,0,2.00
04/03/2005,22:12,1096.25,1096.25,1096.25,1096.25,1,0,1.00
04/03/2005,22:24,1096.25,1096.25,1096.25,1096.25,2,0,2.00
04/03/2005,22:25,1096.25,1096.25,1096.25,1096.25,15,0,15.00
04/03/2005,22:26,1096.25,1096.25,1096.25,1096.25,12,0,12.00
04/03/2005,22:27,1096.25,1096.25,1096.25,1096.25,3,0,3.00
04/03/2005,22:29,1096.25,1096.25,1096.25,1096.25,4,0,4.00
04/03/2005,22:30,1096.25,1096.25,1096.25,1096.25,1,0,1.00
04/03/2005,22:38,1096.25,1096.25,1096.25,1096.25,1,0,1.00
04/03/2005,22:39,1096.25,1096.25,1096.25,1096.25,1,0,1.00
04/03/2005,22:44,1096.25,1096.25,1096.25,1096.25,8,0,8.00
04/03/2005,22:45,1096.25,1096.25,1096.25,1096.25,22,0,22.00
04/03/2005,22:46,1096.25,1096.25,1096.25,1096.25,5,0,5.00
04/03/2005,22:47,1096.25,1096.25,1096.25,1096.25,7,0,7.00
04/03/2005,22:50,1096.25,1096.50,1096.25,1096.50,12,0,12.00
04/03/2005,22:51,1096.25,1096.25,1096.25,1096.25,0,1,1.00
04/03/2005,22:53,1096.50,1096.50,1096.50,1096.50,2,0,2.00
04/03/2005,22:59,1096.25,1096.25,1096.25,1096.25,0,6,6.00
04/03/2005,23:01,1096.50,1096.50,1096.50,1096.50,5,0,5.00
04/03/2005,23:03,1096.50,1096.50,1096.50,1096.50,2,0,2.00
04/03/2005,23:06,1096.50,1096.50,1096.50,1096.50,1,0,1.00
04/03/2005,23:08,1096.25,1096.25,1096.25,1096.25,0,2,2.00
04/03/2005,23:13,1096.50,1096.50,1096.50,1096.50,5,0,5.00
04/03/2005,23:14,1096.50,1096.50,1096.50,1096.50,3,0,3.00
04/03/2005,23:15,1096.25,1096.25,1096.25,1096.25,0,3,3.00
04/03/2005,23:17,1096.50,1096.50,1096.50,1096.50,33,0,33.00
04/03/2005,23:18,1096.50,1096.50,1096.50,1096.50,1,0,1.00
04/03/2005,23:31,1096.50,1096.50,1096.50,1096.50,10,0,10.00
04/03/2005,23:32,1096.25,1096.25,1096.25,1096.25,0,5,5.00
04/03/2005,23:34,1096.50,1096.50,1096.50,1096.50,1,0,1.00
04/03/2005,23:38,1096.50,1096.50,1096.50,1096.50,1,0,1.00
04/03/2005,23:42,1096.50,1096.50,1096.50,1096.50,5,0,5.00
04/03/2005,23:43,1096.50,1096.50,1096.50,1096.50,1,0,1.00
04/03/2005,23:44,1096.50,1096.50,1096.50,1096.50,11,0,11.00
04/03/2005,23:45,1096.25,1096.25,1096.25,1096.25,0,2,2.00
04/03/2005,23:47,1096.50,1096.50,1096.50,1096.50,20,0,20.00
04/03/2005,23:48,1096.50,1096.50,1096.50,1096.50,2,0,2.00
04/03/2005,23:49,1096.50,1096.50,1096.50,1096.50,1,0,1.00
04/03/2005,23:53,1096.50,1096.50,1096.25,1096.25,40,1,41.00
04/03/2005,23:59,1096.25,1096.25,1096.25,1096.25,0,1,1.00
04/04/2005,00:01,1096.25,1096.25,1096.25,1096.25,0,2,2.00
04/04/2005,00:04,1096.50,1096.50,1096.50,1096.50,3,0,3.00
04/04/2005,00:05,1096.50,1096.50,1096.50,1096.50,1,0,1.00
04/04/2005,00:07,1096.25,1096.25,1096.25,1096.25,0,2,2.00
04/04/2005,00:16,1096.50,1096.50,1096.50,1096.50,8,0,8.00
04/04/2005,00:20,1096.25,1096.50,1096.25,1096.50,2,2,4.00
04/04/2005,00:21,1096.25,1096.25,1096.25,1096.25,0,1,1.00
04/04/2005,00:27,1096.25,1096.25,1096.25,1096.25,0,1,1.00
04/04/2005,00:28,1096.50,1096.50,1096.50,1096.50,1,0,1.00
04/04/2005,00:29,1096.25,1096.25,1096.25,1096.25,0,9,9.00
04/04/2005,00:30,1096.25,1096.25,1096.25,1096.25,0,2,2.00
04/04/2005,00:37,1096.25,1096.25,1096.25,1096.25,0,2,2.00
04/04/2005,00:46,1096.50,1096.50,1096.50,1096.50,5,0,5.00
04/04/2005,00:47,1096.50,1096.50,1096.50,1096.50,1,0,1.00
04/04/2005,00:51,1096.50,1096.50,1096.50,1096.50,3,0,3.00
04/04/2005,00:53,1096.25,1096.25,1096.25,1096.25,0,5,5.00
04/04/2005,00:54,1096.50,1096.50,1096.50,1096.50,7,0,7.00
04/04/2005,00:56,1096.50,1096.50,1096.50,1096.50,1,0,1.00
04/04/2005,00:59,1096.25,1096.25,1096.25,1096.25,0,12,12.00
04/04/2005,01:01,1096.50,1096.50,1096.50,1096.50,12,0,12.00
04/04/2005,01:05,1096.50,1096.50,1096.50,1096.50,8,0,8.00
04/04/2005,01:08,1096.50,1096.50,1096.25,1096.25,1,1,2.00
04/04/2005,01:09,1096.25,1096.25,1096.25,1096.25,0,1,1.00
04/04/2005,01:10,1096.50,1096.50,1096.50,1096.50,35,0,35.00
04/04/2005,01:11,1096.50,1096.50,1096.50,1096.50,86,0,86.00
04/04/2005,01:12,1096.50,1096.50,1096.50,1096.50,1,0,1.00
04/04/2005,01:21,1096.50,1096.50,1096.50,1096.50,7,0,7.00
04/04/2005,01:22,1096.25,1096.25,1096.25,1096.25,0,2,2.00
04/04/2005,01:23,1096.25,1096.25,1096.25,1096.25,0,61,61.00
04/04/2005,01:24,1096.25,1096.25,1096.25,1096.25,0,1,1.00
04/04/2005,01:25,1096.25,1096.25,1096.25,1096.25,0,1,1.00
04/04/2005,01:28,1096.25,1096.25,1096.25,1096.25,0,1,1.00
04/04/2005,01:31,1096.25,1096.25,1096.25,1096.25,0,2,2.00
04/04/2005,01:32,1096.00,1096.00,1096.00,1096.00,0,51,51.00
04/04/2005,01:33,1096.00,1096.00,1096.00,1096.00,0,1,1.00
04/04/2005,01:34,1095.75,1096.00,1095.75,1096.00,3,1,4.00
04/04/2005,01:35,1096.25,1096.25,1096.25,1096.25,4,0,4.00
04/04/2005,01:36,1096.00,1096.00,1096.00,1096.00,0,1,1.00
04/04/2005,01:37,1096.00,1096.00,1096.00,1096.00,0,2,2.00
04/04/2005,01:38,1096.00,1096.25,1096.00,1096.00,1,8,9.00
04/04/2005,01:40,1096.25,1096.25,1096.25,1096.25,10,0,10.00
04/04/2005,01:41,1096.25,1096.50,1095.75,1095.75,50,5,55.00
04/04/2005,01:42,1096.00,1096.00,1096.00,1096.00,4,0,4.00
04/04/2005,01:44,1096.00,1096.00,1096.00,1096.00,12,0,12.00
04/04/2005,01:45,1096.00,1096.00,1096.00,1096.00,26,0,26.00
04/04/2005,01:46,1095.75,1096.00,1095.75,1096.00,2,2,4.00
04/04/2005,01:47,1096.00,1096.00,1096.00,1096.00,5,0,5.00
04/04/2005,01:48,1096.00,1096.00,1096.00,1096.00,10,0,10.00
04/04/2005,01:49,1096.00,1096.00,1096.00,1096.00,11,0,11.00
04/04/2005,01:50,1096.00,1096.00,1096.00,1096.00,2,0,2.00
04/04/2005,01:51,1095.75,1095.75,1095.75,1095.75,0,10,10.00
04/04/2005,01:52,1096.00,1096.00,1096.00,1096.00,4,0,4.00
04/04/2005,01:53,1096.00,1096.00,1096.00,1096.00,1,0,1.00
04/04/2005,01:54,1096.25,1096.25,1096.25,1096.25,12,0,12.00
04/04/2005,01:55,1096.00,1096.00,1096.00,1096.00,0,13,13.00
04/04/2005,01:56,1096.00,1096.00,1096.00,1096.00,0,9,9.00
04/04/2005,01:57,1096.00,1096.00,1096.00,1096.00,0,33,33.00
04/04/2005,01:58,1096.00,1096.00,1096.00,1096.00,0,7,7.00
04/04/2005,01:59,1096.25,1096.25,1096.00,1096.00,8,34,42.00
04/04/2005,02:00,1096.00,1096.00,1096.00,1096.00,0,12,12.00
04/04/2005,02:01,1096.00,1096.00,1095.75,1095.75,0,47,47.00
04/04/2005,02:02,1096.00,1096.25,1096.00,1096.25,71,0,71.00
04/04/2005,02:03,1096.00,1096.00,1096.00,1096.00,0,30,30.00
04/04/2005,02:04,1096.00,1096.00,1096.00,1096.00,0,33,33.00
04/04/2005,02:05,1096.00,1096.25,1096.00,1096.25,55,64,119.00
04/04/2005,02:06,1096.25,1096.75,1096.25,1096.50,210,176,386.00
04/04/2005,02:07,1096.25,1096.25,1096.25,1096.25,0,154,154.00
04/04/2005,02:08,1096.25,1096.50,1096.00,1096.50,32,58,90.00
04/04/2005,02:09,1096.50,1096.50,1096.25,1096.25,52,13,65.00
04/04/2005,02:10,1096.25,1096.50,1096.25,1096.50,35,63,98.00
04/04/2005,02:11,1096.50,1096.50,1096.25,1096.25,4,2,6.00
04/04/2005,02:12,1096.25,1096.50,1096.25,1096.50,75,252,327.00
04/04/2005,02:13,1096.50,1096.75,1096.50,1096.50,129,14,143.00
04/04/2005,02:14,1096.50,1096.50,1096.25,1096.50,3,31,34.00
04/04/2005,02:15,1096.50,1096.50,1096.50,1096.50,8,0,8.00
04/04/2005,02:16,1096.50,1096.75,1096.50,1096.75,117,0,117.00
04/04/2005,02:17,1096.50,1096.50,1096.25,1096.25,0,246,246.00
04/04/2005,02:18,1096.25,1096.25,1096.25,1096.25,0,52,52.00
04/04/2005,02:19,1096.25,1096.25,1096.25,1096.25,0,1,1.00
04/04/2005,02:20,1096.25,1096.25,1096.25,1096.25,0,106,106.00
04/04/2005,02:21,1096.25,1096.25,1096.25,1096.25,0,118,118.00
04/04/2005,02:22,1096.25,1096.25,1096.25,1096.25,0,55,55.00
04/04/2005,02:23,1096.00,1096.00,1096.00,1096.00,0,260,260.00
04/04/2005,02:24,1096.00,1096.00,1095.75,1096.00,12,16,28.00
04/04/2005,02:25,1096.00,1096.00,1096.00,1096.00,73,0,73.00
04/04/2005,02:26,1096.00,1096.00,1096.00,1096.00,1,0,1.00
04/04/2005,02:27,1096.00,1096.00,1096.00,1096.00,124,0,124.00
04/04/2005,02:28,1095.75,1095.75,1095.75,1095.75,0,2,2.00
04/04/2005,02:30,1096.00,1096.00,1095.75,1095.75,25,101,126.00
04/04/2005,02:31,1095.75,1095.75,1095.50,1095.75,24,26,50.00
04/04/2005,02:32,1095.75,1095.75,1095.75,1095.75,48,0,48.00
04/04/2005,02:33,1095.50,1095.75,1095.50,1095.50,7,6,13.00
04/04/2005,02:34,1095.50,1095.50,1095.25,1095.50,9,94,103.00
04/04/2005,02:35,1095.50,1095.50,1095.25,1095.25,26,216,242.00
04/04/2005,02:36,1095.25,1095.50,1095.25,1095.50,2,178,180.00
04/04/2005,02:37,1095.50,1095.50,1095.25,1095.50,9,31,40.00
04/04/2005,02:38,1095.50,1095.50,1095.50,1095.50,50,0,50.00
04/04/2005,02:39,1095.50,1095.50,1095.50,1095.50,47,0,47.00
04/04/2005,02:40,1095.50,1095.50,1095.50,1095.50,32,0,32.00
04/04/2005,02:41,1095.50,1095.75,1095.50,1095.75,11,1,12.00
04/04/2005,02:42,1095.75,1095.75,1095.75,1095.75,37,0,37.00
04/04/2005,02:43,1095.75,1095.75,1095.50,1095.75,34,16,50.00
04/04/2005,02:44,1095.75,1095.75,1095.75,1095.75,16,0,16.00
04/04/2005,02:46,1095.75,1095.75,1095.75,1095.75,42,0,42.00
04/04/2005,02:47,1095.50,1095.50,1095.50,1095.50,0,12,12.00
04/04/2005,02:48,1095.50,1095.50,1095.50,1095.50,0,49,49.00
04/04/2005,02:49,1095.25,1095.50,1094.75,1094.75,2,288,290.00
04/04/2005,02:50,1094.50,1094.75,1094.25,1094.50,274,234,508.00
04/04/2005,02:51,1094.50,1094.50,1094.25,1094.50,72,12,84.00
04/04/2005,02:52,1094.50,1094.75,1094.50,1094.50,31,40,71.00
04/04/2005,02:53,1094.50,1094.50,1094.50,1094.50,0,45,45.00
04/04/2005,02:54,1094.50,1094.50,1094.50,1094.50,0,61,61.00
04/04/2005,02:55,1094.50,1094.50,1094.50,1094.50,0,28,28.00
04/04/2005,02:56,1094.50,1094.50,1094.50,1094.50,0,29,29.00
04/04/2005,02:57,1094.50,1094.75,1094.50,1094.50,28,157,185.00
04/04/2005,02:58,1094.50,1094.75,1094.50,1094.75,24,11,35.00
04/04/2005,02:59,1094.75,1094.75,1094.75,1094.75,10,0,10.00
04/04/2005,03:00,1094.50,1094.75,1094.50,1094.50,22,14,36.00
04/04/2005,03:01,1094.75,1094.75,1094.50,1094.50,10,2,12.00
04/04/2005,03:02,1094.50,1094.50,1094.25,1094.25,0,147,147.00
04/04/2005,03:03,1094.50,1094.50,1094.50,1094.50,3,0,3.00
04/04/2005,03:04,1094.25,1094.25,1094.25,1094.25,0,4,4.00
04/04/2005,03:05,1094.25,1094.25,1094.25,1094.25,0,10,10.00
04/04/2005,03:06,1094.50,1094.50,1094.50,1094.50,1,0,1.00
04/04/2005,03:07,1094.50,1094.50,1094.25,1094.50,114,1,115.00
04/04/2005,03:08,1094.50,1094.50,1094.50,1094.50,35,0,35.00
04/04/2005,03:10,1094.50,1094.50,1094.50,1094.50,75,0,75.00
04/04/2005,03:11,1094.50,1094.75,1094.50,1094.75,51,1,52.00
04/04/2005,03:12,1095.00,1095.00,1094.75,1094.75,20,3,23.00
04/04/2005,03:13,1094.75,1094.75,1094.75,1094.75,0,5,5.00
04/04/2005,03:14,1094.75,1094.75,1094.75,1094.75,0,25,25.00
04/04/2005,03:15,1094.75,1094.75,1094.50,1094.75,13,35,48.00
04/04/2005,03:16,1094.50,1094.50,1094.50,1094.50,0,4,4.00
04/04/2005,03:18,1094.50,1094.50,1094.50,1094.50,0,48,48.00
04/04/2005,03:19,1094.25,1094.25,1094.00,1094.25,20,32,52.00
04/04/2005,03:20,1094.25,1094.25,1094.25,1094.25,11,0,11.00
04/04/2005,03:21,1094.50,1094.50,1094.50,1094.50,13,0,13.00
04/04/2005,03:22,1094.50,1094.50,1094.25,1094.25,1,64,65.00
04/04/2005,03:23,1094.25,1094.25,1094.00,1094.00,0,168,168.00
04/04/2005,03:24,1094.00,1094.25,1093.75,1094.25,53,74,127.00
04/04/2005,03:25,1094.25,1094.25,1093.75,1094.00,104,98,202.00
04/04/2005,03:26,1094.00,1094.00,1093.75,1093.75,17,43,60.00
04/04/2005,03:27,1094.00,1094.00,1093.75,1093.75,16,1,17.00
04/04/2005,03:28,1094.00,1094.00,1094.00,1094.00,104,0,104.00
04/04/2005,03:29,1094.00,1094.00,1093.75,1093.75,45,88,133.00
04/04/2005,03:30,1093.75,1093.75,1093.50,1093.75,56,149,205.00
04/04/2005,03:31,1093.75,1094.00,1093.50,1094.00,25,2,27.00
04/04/2005,03:32,1094.00,1094.25,1094.00,1094.00,50,1,51.00
04/04/2005,03:33,1094.00,1094.00,1094.00,1094.00,0,3,3.00
04/04/2005,03:34,1094.25,1094.25,1094.25,1094.25,1,0,1.00
04/04/2005,03:36,1094.00,1094.00,1093.75,1094.00,28,42,70.00
04/04/2005,03:37,1094.00,1094.25,1094.00,1094.25,5,0,5.00
04/04/2005,03:38,1094.00,1094.00,1094.00,1094.00,0,6,6.00
04/04/2005,03:39,1094.00,1094.00,1094.00,1094.00,0,13,13.00
04/04/2005,03:40,1094.00,1094.00,1094.00,1094.00,0,21,21.00
04/04/2005,03:41,1094.00,1094.00,1093.75,1093.75,0,25,25.00
04/04/2005,03:42,1094.00,1094.00,1094.00,1094.00,3,0,3.00
04/04/2005,03:43,1094.00,1094.00,1094.00,1094.00,1,0,1.00
04/04/2005,03:44,1094.00,1094.25,1094.00,1094.25,3,0,3.00
04/04/2005,03:45,1094.25,1094.25,1094.00,1094.00,39,1,40.00
04/04/2005,03:46,1094.25,1094.25,1094.25,1094.25,48,0,48.00
04/04/2005,03:47,1094.25,1094.25,1094.25,1094.25,14,0,14.00
04/04/2005,03:48,1094.25,1094.25,1094.25,1094.25,42,0,42.00
04/04/2005,03:49,1094.00,1094.00,1094.00,1094.00,0,33,33.00
04/04/2005,03:50,1094.00,1094.00,1093.75,1093.75,0,31,31.00
04/04/2005,03:51,1093.75,1093.75,1093.75,1093.75,0,10,10.00
04/04/2005,03:52,1093.75,1093.75,1093.75,1093.75,0,12,12.00
04/04/2005,03:53,1094.00,1094.00,1093.75,1093.75,13,5,18.00
04/04/2005,03:55,1093.75,1093.75,1093.75,1093.75,0,1,1.00
04/04/2005,03:57,1093.75,1093.75,1093.75,1093.75,0,42,42.00
04/04/2005,03:58,1093.75,1093.75,1093.75,1093.75,0,6,6.00
04/04/2005,03:59,1094.00,1094.00,1094.00,1094.00,3,0,3.00
04/04/2005,04:01,1093.75,1093.75,1093.50,1093.50,0,51,51.00
04/04/2005,04:02,1093.75,1093.75,1093.75,1093.75,10,0,10.00
04/04/2005,04:03,1093.75,1093.75,1093.75,1093.75,80,0,80.00
04/04/2005,04:04,1094.00,1094.00,1093.75,1093.75,1,1,2.00
04/04/2005,04:06,1094.00,1094.00,1094.00,1094.00,30,0,30.00
04/04/2005,04:08,1093.75,1093.75,1093.75,1093.75,0,25,25.00
04/04/2005,04:11,1093.75,1093.75,1093.75,1093.75,0,5,5.00
04/04/2005,04:12,1093.75,1094.00,1093.75,1094.00,1,5,6.00
04/04/2005,04:13,1093.75,1094.00,1093.75,1093.75,5,2,7.00
04/04/2005,04:14,1093.75,1093.75,1093.75,1093.75,0,1,1.00
04/04/2005,04:17,1094.00,1094.00,1093.75,1093.75,1,1,2.00
04/04/2005,04:18,1093.75,1093.75,1093.75,1093.75,0,3,3.00
04/04/2005,04:19,1094.00,1094.00,1094.00,1094.00,1,0,1.00
04/04/2005,04:20,1094.00,1094.00,1094.00,1094.00,2,0,2.00
04/04/2005,04:21,1093.75,1093.75,1093.75,1093.75,0,23,23.00
04/04/2005,04:22,1093.75,1093.75,1093.75,1093.75,0,31,31.00
04/04/2005,04:23,1093.75,1094.00,1093.75,1094.00,1,3,4.00
04/04/2005,04:24,1094.00,1094.00,1093.75,1094.00,15,41,56.00
04/04/2005,04:25,1094.00,1094.00,1094.00,1094.00,3,0,3.00
04/04/2005,04:26,1094.00,1094.00,1094.00,1094.00,1,0,1.00
04/04/2005,04:27,1093.75,1093.75,1093.75,1093.75,0,2,2.00
04/04/2005,04:31,1094.00,1094.00,1093.75,1094.00,9,1,10.00
04/04/2005,04:32,1093.75,1093.75,1093.75,1093.75,0,5,5.00
04/04/2005,04:34,1094.00,1094.00,1093.75,1094.00,54,2,56.00
04/04/2005,04:35,1094.00,1094.00,1094.00,1094.00,31,0,31.00
04/04/2005,04:36,1094.25,1094.25,1094.25,1094.25,6,0,6.00
04/04/2005,04:40,1094.25,1094.25,1094.25,1094.25,19,0,19.00
04/04/2005,04:41,1094.25,1094.25,1094.25,1094.25,47,0,47.00
04/04/2005,04:42,1094.25,1094.25,1094.25,1094.25,4,0,4.00
04/04/2005,04:43,1094.25,1094.25,1094.25,1094.25,32,0,32.00
04/04/2005,04:44,1094.25,1094.25,1094.25,1094.25,24,0,24.00
04/04/2005,04:46,1094.00,1094.00,1094.00,1094.00,0,5,5.00
04/04/2005,04:47,1094.25,1094.25,1094.25,1094.25,13,0,13.00
04/04/2005,04:48,1094.25,1094.25,1094.00,1094.00,3,4,7.00
04/04/2005,04:52,1094.25,1094.25,1094.25,1094.25,1,0,1.00
04/04/2005,04:55,1094.00,1094.00,1094.00,1094.00,0,4,4.00
04/04/2005,04:56,1094.00,1094.00,1094.00,1094.00,0,4,4.00
04/04/2005,04:57,1094.00,1094.00,1094.00,1094.00,0,60,60.00
04/04/2005,04:58,1094.00,1094.00,1094.00,1094.00,0,3,3.00
04/04/2005,05:00,1094.25,1094.25,1094.25,1094.25,1,0,1.00
04/04/2005,05:01,1094.25,1094.25,1094.25,1094.25,6,0,6.00
04/04/2005,05:02,1094.25,1094.25,1094.25,1094.25,2,0,2.00
04/04/2005,05:03,1094.25,1094.25,1094.00,1094.00,13,37,50.00
04/04/2005,05:04,1094.00,1094.00,1094.00,1094.00,0,17,17.00
04/04/2005,05:05,1094.25,1094.25,1094.25,1094.25,53,0,53.00
04/04/2005,05:06,1094.25,1094.25,1094.25,1094.25,33,0,33.00
04/04/2005,05:07,1094.25,1094.25,1094.25,1094.25,33,0,33.00
04/04/2005,05:08,1094.25,1094.25,1094.25,1094.25,6,0,6.00
04/04/2005,05:09,1094.25,1094.25,1094.25,1094.25,8,0,8.00
04/04/2005,05:10,1094.25,1094.25,1094.25,1094.25,2,0,2.00
04/04/2005,05:12,1094.25,1094.25,1094.25,1094.25,15,0,15.00
04/04/2005,05:13,1094.25,1094.25,1094.25,1094.25,4,0,4.00
04/04/2005,05:14,1094.00,1094.25,1094.00,1094.25,1,10,11.00
04/04/2005,05:15,1094.25,1094.25,1094.00,1094.00,5,2,7.00
04/04/2005,05:20,1094.00,1094.00,1094.00,1094.00,0,3,3.00
04/04/2005,05:21,1094.25,1094.25,1094.00,1094.25,3,1,4.00
04/04/2005,05:22,1094.00,1094.00,1094.00,1094.00,0,1,1.00
04/04/2005,05:23,1094.00,1094.25,1094.00,1094.25,2,2,4.00
04/04/2005,05:24,1094.00,1094.25,1094.00,1094.25,20,1,21.00
04/04/2005,05:25,1094.25,1094.50,1094.25,1094.50,136,0,136.00
04/04/2005,05:26,1094.50,1094.75,1094.50,1094.75,217,0,217.00
04/04/2005,05:27,1094.75,1095.00,1094.75,1095.00,84,0,84.00
04/04/2005,05:28,1095.00,1095.25,1095.00,1095.00,101,11,112.00
04/04/2005,05:29,1094.75,1094.75,1094.75,1094.75,0,43,43.00
04/04/2005,05:30,1095.00,1095.00,1095.00,1095.00,2,0,2.00
04/04/2005,05:31,1094.75,1094.75,1094.75,1094.75,0,40,40.00
04/04/2005,05:32,1094.75,1095.00,1094.75,1094.75,1,6,7.00
04/04/2005,05:33,1095.00,1095.00,1095.00,1095.00,1,0,1.00
04/04/2005,05:34,1094.75,1094.75,1094.75,1094.75,0,17,17.00
04/04/2005,05:36,1094.75,1094.75,1094.75,1094.75,0,2,2.00
04/04/2005,05:37,1094.75,1095.00,1094.75,1095.00,8,23,31.00
04/04/2005,05:38,1094.50,1095.00,1094.50,1094.75,1,32,33.00
04/04/2005,05:39,1094.75,1094.75,1094.75,1094.75,0,2,2.00
04/04/2005,05:42,1094.50,1094.50,1094.25,1094.50,1,35,36.00
04/04/2005,05:43,1094.50,1094.50,1094.50,1094.50,3,0,3.00
04/04/2005,05:44,1094.50,1094.50,1094.50,1094.50,5,0,5.00
04/04/2005,05:45,1094.50,1094.50,1094.25,1094.25,1,78,79.00
04/04/2005,05:46,1094.25,1094.25,1094.00,1094.00,0,7,7.00
04/04/2005,05:47,1094.25,1094.25,1094.25,1094.25,14,0,14.00
04/04/2005,05:48,1094.25,1094.25,1094.25,1094.25,3,0,3.00
04/04/2005,05:49,1094.25,1094.25,1094.00,1094.00,7,63,70.00
04/04/2005,05:50,1094.00,1094.00,1094.00,1094.00,0,55,55.00
04/04/2005,05:51,1094.00,1094.25,1094.00,1094.25,1,1,2.00
04/04/2005,05:54,1094.25,1094.25,1094.25,1094.25,4,0,4.00
04/04/2005,05:56,1094.25,1094.25,1094.25,1094.25,5,0,5.00
04/04/2005,05:57,1094.25,1094.25,1094.25,1094.25,1,0,1.00
04/04/2005,05:58,1094.00,1094.00,1094.00,1094.00,0,38,38.00
04/04/2005,05:59,1094.00,1094.00,1094.00,1094.00,0,5,5.00
04/04/2005,06:00,1094.00,1094.00,1094.00,1094.00,0,40,40.00
04/04/2005,06:02,1094.00,1094.00,1093.75,1093.75,0,5,5.00
04/04/2005,06:03,1094.00,1094.00,1093.75,1093.75,5,3,8.00
04/04/2005,06:04,1094.00,1094.00,1094.00,1094.00,1,0,1.00
04/04/2005,06:05,1093.75,1093.75,1093.50,1093.50,5,274,279.00
04/04/2005,06:06,1093.75,1094.00,1093.75,1093.75,109,78,187.00
04/04/2005,06:07,1093.75,1093.75,1093.75,1093.75,0,3,3.00
04/04/2005,06:08,1093.75,1094.00,1093.75,1094.00,5,11,16.00
04/04/2005,06:09,1093.75,1093.75,1093.75,1093.75,0,14,14.00
04/04/2005,06:11,1093.75,1093.75,1093.75,1093.75,0,2,2.00
04/04/2005,06:13,1093.75,1094.00,1093.75,1094.00,38,1,39.00
04/04/2005,06:14,1094.00,1094.00,1093.75,1093.75,45,1,46.00
04/04/2005,06:15,1093.75,1093.75,1093.75,1093.75,0,1,1.00
04/04/2005,06:16,1094.00,1094.00,1094.00,1094.00,1,0,1.00
04/04/2005,06:17,1093.75,1093.75,1093.75,1093.75,0,10,10.00
04/04/2005,06:19,1093.75,1093.75,1093.75,1093.75,0,1,1.00
04/04/2005,06:20,1093.75,1093.75,1093.25,1093.50,1,420,421.00
04/04/2005,06:21,1093.50,1093.50,1093.00,1093.25,42,231,273.00
04/04/2005,06:22,1093.25,1093.25,1092.75,1093.00,133,166,299.00
04/04/2005,06:23,1093.00,1093.00,1092.50,1092.75,10,235,245.00
04/04/2005,06:24,1092.75,1092.75,1092.50,1092.75,36,166,202.00
04/04/2005,06:25,1092.75,1093.00,1092.75,1093.00,35,3,38.00
04/04/2005,06:26,1092.75,1093.00,1092.75,1093.00,7,110,117.00
04/04/2005,06:28,1093.00,1093.00,1093.00,1093.00,1,0,1.00
04/04/2005,06:29,1093.00,1093.00,1092.75,1093.00,44,100,144.00
04/04/2005,06:30,1093.00,1093.50,1093.00,1093.25,167,63,230.00
04/04/2005,06:31,1093.25,1093.25,1093.25,1093.25,0,118,118.00
04/04/2005,06:32,1093.25,1093.25,1093.00,1093.00,38,162,200.00
04/04/2005,06:33,1093.00,1093.00,1093.00,1093.00,0,47,47.00
04/04/2005,06:34,1093.00,1093.00,1092.75,1093.00,1,43,44.00
04/04/2005,06:35,1093.00,1093.00,1093.00,1093.00,15,0,15.00
04/04/2005,06:36,1093.00,1093.00,1092.75,1092.75,21,10,31.00
04/04/2005,06:37,1092.75,1092.75,1092.50,1092.50,6,145,151.00
04/04/2005,06:38,1092.50,1092.75,1092.50,1092.50,1,140,141.00
04/04/2005,06:39,1092.50,1092.75,1092.25,1092.25,5,90,95.00
04/04/2005,06:40,1092.50,1092.50,1092.25,1092.25,79,303,382.00
04/04/2005,06:41,1092.25,1092.50,1092.00,1092.25,3,104,107.00
04/04/2005,06:42,1092.25,1092.25,1092.25,1092.25,141,0,141.00
04/04/2005,06:43,1092.25,1092.25,1092.00,1092.25,21,105,126.00
04/04/2005,06:44,1092.25,1092.25,1092.00,1092.25,116,1,117.00
04/04/2005,06:45,1092.25,1092.50,1092.25,1092.25,44,80,124.00
04/04/2005,06:46,1092.50,1092.50,1092.25,1092.50,335,67,402.00
04/04/2005,06:47,1092.50,1092.50,1092.50,1092.50,346,0,346.00
04/04/2005,06:48,1092.75,1092.75,1092.50,1092.50,4,5,9.00
04/04/2005,06:49,1092.50,1092.75,1092.50,1092.50,50,3,53.00
04/04/2005,06:50,1092.75,1093.00,1092.75,1093.00,255,39,294.00
04/04/2005,06:51,1093.00,1093.25,1093.00,1093.00,28,92,120.00
04/04/2005,06:52,1092.75,1092.75,1092.75,1092.75,0,110,110.00
04/04/2005,06:53,1092.75,1092.75,1092.50,1092.75,156,63,219.00
04/04/2005,06:54,1092.75,1092.75,1092.75,1092.75,2,0,2.00
04/04/2005,06:55,1092.75,1093.00,1092.75,1093.00,2,0,2.00
04/04/2005,06:56,1092.75,1093.00,1092.75,1093.00,1,50,51.00
04/04/2005,06:57,1093.00,1093.00,1093.00,1093.00,5,0,5.00
04/04/2005,06:58,1093.00,1093.00,1093.00,1093.00,133,0,133.00
04/04/2005,06:59,1093.00,1093.25,1092.75,1093.00,21,30,51.00
04/04/2005,07:00,1093.00,1093.25,1093.00,1093.25,68,25,93.00
04/04/2005,07:01,1093.25,1093.25,1093.25,1093.25,11,0,11.00
04/04/2005,07:02,1093.00,1093.25,1093.00,1093.25,26,4,30.00
04/04/2005,07:03,1093.25,1093.25,1093.00,1093.00,202,187,389.00
04/04/2005,07:04,1093.00,1093.25,1092.75,1093.00,18,26,44.00
04/04/2005,07:05,1093.00,1093.00,1093.00,1093.00,84,0,84.00
04/04/2005,07:06,1093.25,1093.25,1093.00,1093.00,6,6,12.00
04/04/2005,07:07,1093.00,1093.25,1093.00,1093.25,36,1,37.00
04/04/2005,07:08,1093.25,1093.50,1093.25,1093.25,6,239,245.00
04/04/2005,07:09,1093.25,1093.25,1093.25,1093.25,0,73,73.00
04/04/2005,07:10,1093.25,1093.50,1093.00,1093.50,22,18,40.00
04/04/2005,07:11,1093.25,1093.50,1093.25,1093.25,1,14,15.00
04/04/2005,07:12,1093.25,1093.50,1093.25,1093.50,282,1,283.00
04/04/2005,07:13,1093.75,1093.75,1093.50,1093.75,4,44,48.00
04/04/2005,07:14,1093.50,1094.00,1093.50,1094.00,221,14,235.00
04/04/2005,07:15,1094.00,1094.00,1093.75,1094.00,24,13,37.00
04/04/2005,07:16,1094.00,1094.00,1093.75,1093.75,2,78,80.00
04/04/2005,07:17,1094.00,1094.00,1094.00,1094.00,1,0,1.00
04/04/2005,07:18,1093.75,1094.00,1093.75,1093.75,4,66,70.00
04/04/2005,07:19,1094.00,1094.00,1093.75,1093.75,295,110,405.00
04/04/2005,07:20,1094.00,1094.25,1094.00,1094.00,124,2,126.00
04/04/2005,07:21,1094.00,1094.25,1093.75,1093.75,274,371,645.00
04/04/2005,07:22,1093.75,1093.75,1093.75,1093.75,0,19,19.00
04/04/2005,07:23,1093.75,1093.75,1093.50,1093.75,34,93,127.00
04/04/2005,07:24,1093.50,1093.50,1093.25,1093.25,0,170,170.00
04/04/2005,07:25,1093.50,1093.50,1093.25,1093.25,12,7,19.00
04/04/2005,07:26,1093.25,1093.25,1093.00,1093.00,1,161,162.00
04/04/2005,07:27,1093.25,1093.25,1093.00,1093.25,14,2,16.00
04/04/2005,07:28,1093.00,1093.25,1093.00,1093.25,318,2,320.00
04/04/2005,07:29,1093.25,1093.50,1093.25,1093.25,40,23,63.00
04/04/2005,07:30,1093.50,1093.50,1093.25,1093.25,1,230,231.00
04/04/2005,07:31,1093.25,1093.50,1093.00,1093.25,2,5,7.00
04/04/2005,07:32,1093.25,1093.25,1093.25,1093.25,37,0,37.00
04/04/2005,07:33,1093.25,1093.25,1093.25,1093.25,4,0,4.00
04/04/2005,07:34,1093.25,1093.50,1093.25,1093.25,5,2,7.00
04/04/2005,07:35,1093.25,1093.25,1093.00,1093.25,153,31,184.00
04/04/2005,07:36,1093.50,1093.50,1093.25,1093.50,8,94,102.00
04/04/2005,07:37,1093.50,1093.50,1093.25,1093.25,3,7,10.00
04/04/2005,07:38,1093.50,1093.50,1093.50,1093.50,6,0,6.00
04/04/2005,07:39,1093.50,1093.50,1093.25,1093.50,205,70,275.00
04/04/2005,07:40,1093.75,1094.00,1093.75,1093.75,113,5,118.00
04/04/2005,07:41,1094.00,1094.00,1093.75,1093.75,2,1,3.00
04/04/2005,07:42,1093.75,1094.00,1093.75,1093.75,21,196,217.00
04/04/2005,07:43,1093.75,1094.00,1093.50,1094.00,14,49,63.00
04/04/2005,07:44,1093.75,1093.75,1093.75,1093.75,0,60,60.00
04/04/2005,07:45,1093.75,1094.00,1093.50,1093.75,250,104,354.00
04/04/2005,07:46,1094.00,1094.00,1094.00,1094.00,133,0,133.00
04/04/2005,07:47,1094.00,1094.25,1094.00,1094.00,33,16,49.00
04/04/2005,07:48,1094.25,1094.50,1094.25,1094.50,224,2,226.00
04/04/2005,07:49,1094.25,1094.50,1094.25,1094.25,14,108,122.00
04/04/2005,07:50,1094.25,1094.75,1094.25,1094.75,250,7,257.00
04/04/2005,07:51,1094.50,1094.75,1094.50,1094.50,5,219,224.00
04/04/2005,07:52,1094.50,1094.75,1094.50,1094.50,16,29,45.00
04/04/2005,07:53,1094.50,1094.50,1094.50,1094.50,0,73,73.00
04/04/2005,07:54,1094.50,1094.75,1094.50,1094.50,1,8,9.00
04/04/2005,07:55,1094.50,1094.50,1094.50,1094.50,0,5,5.00
04/04/2005,07:56,1094.50,1094.75,1094.50,1094.75,151,5,156.00
04/04/2005,07:57,1094.75,1094.75,1094.75,1094.75,74,0,74.00
04/04/2005,07:58,1095.00,1095.00,1094.75,1094.75,64,8,72.00
04/04/2005,07:59,1095.00,1095.00,1094.75,1094.75,1,161,162.00
04/04/2005,08:00,1094.50,1094.75,1094.50,1094.75,1,1,2.00
04/04/2005,08:01,1094.75,1095.00,1094.50,1095.00,239,29,268.00
04/04/2005,08:02,1094.75,1094.75,1094.50,1094.75,4,461,465.00
04/04/2005,08:03,1094.50,1094.50,1094.50,1094.50,0,54,54.00
04/04/2005,08:04,1094.50,1094.50,1094.25,1094.50,20,9,29.00
04/04/2005,08:05,1094.25,1094.50,1094.25,1094.25,4,26,30.00
04/04/2005,08:06,1094.25,1094.50,1094.25,1094.50,13,2,15.00
04/04/2005,08:07,1094.25,1094.50,1094.25,1094.25,3,61,64.00
04/04/2005,08:08,1094.25,1094.25,1094.25,1094.25,0,20,20.00
04/04/2005,08:09,1094.50,1094.50,1094.25,1094.25,21,5,26.00
04/04/2005,08:10,1094.25,1094.50,1094.25,1094.25,13,63,76.00
04/04/2005,08:12,1094.50,1094.50,1094.25,1094.25,325,2,327.00
04/04/2005,08:13,1094.50,1094.75,1094.50,1094.50,65,42,107.00
04/04/2005,08:14,1094.50,1094.75,1094.50,1094.75,67,147,214.00
04/04/2005,08:15,1094.75,1094.75,1094.50,1094.75,70,11,81.00
04/04/2005,08:16,1094.75,1094.75,1094.50,1094.75,9,55,64.00
04/04/2005,08:17,1094.75,1094.75,1094.50,1094.75,30,1,31.00
04/04/2005,08:18,1094.50,1094.75,1094.50,1094.50,1,144,145.00
04/04/2005,08:19,1094.50,1094.50,1094.50,1094.50,0,251,251.00
04/04/2005,08:20,1094.75,1094.75,1094.50,1094.75,2,3,5.00
04/04/2005,08:21,1094.50,1095.00,1094.50,1094.75,142,7,149.00
04/04/2005,08:22,1094.75,1095.00,1094.75,1095.00,27,254,281.00
04/04/2005,08:23,1095.00,1095.00,1094.75,1094.75,96,115,211.00
04/04/2005,08:24,1094.75,1095.00,1094.75,1094.75,7,161,168.00
04/04/2005,08:25,1094.75,1095.00,1094.75,1095.00,33,6,39.00
04/04/2005,08:26,1094.75,1095.25,1094.75,1095.00,162,70,232.00
04/04/2005,08:27,1095.00,1095.25,1094.75,1095.25,44,12,56.00
04/04/2005,08:28,1095.00,1095.25,1095.00,1095.00,38,23,61.00
04/04/2005,08:29,1095.25,1095.25,1095.00,1095.25,451,50,501.00
04/04/2005,08:30,1095.25,1095.50,1095.00,1095.25,391,129,520.00
04/04/2005,08:31,1095.25,1096.00,1095.00,1095.75,3112,1680,4792.00
04/04/2005,08:32,1096.00,1096.00,1095.50,1095.75,348,1540,1888.00
04/04/2005,08:33,1095.75,1095.75,1095.00,1095.00,213,2438,2651.00
04/04/2005,08:34,1095.00,1095.25,1094.50,1094.50,667,2273,2940.00
04/04/2005,08:35,1094.75,1095.00,1094.25,1094.50,1726,1285,3011.00
04/04/2005,08:36,1094.50,1094.75,1094.00,1094.75,1112,1408,2520.00
04/04/2005,08:37,1094.75,1094.75,1094.25,1094.50,552,390,942.00
04/04/2005,08:38,1094.75,1095.00,1094.50,1095.00,469,121,590.00
04/04/2005,08:39,1095.00,1095.25,1094.25,1094.25,1612,1975,3587.00
04/04/2005,08:40,1094.25,1094.50,1093.75,1094.00,427,2015,2442.00
04/04/2005,08:41,1094.00,1094.00,1093.25,1093.25,834,3549,4383.00
04/04/2005,08:42,1093.25,1093.50,1092.75,1093.25,2368,3248,5616.00
04/04/2005,08:43,1093.00,1094.00,1093.00,1094.00,2787,897,3684.00
04/04/2005,08:44,1094.00,1094.00,1093.50,1093.50,68,2094,2162.00
04/04/2005,08:45,1093.50,1093.50,1092.75,1092.75,1143,2409,3552.00
04/04/2005,08:46,1092.75,1093.75,1092.75,1093.50,1789,323,2112.00
04/04/2005,08:47,1093.50,1093.75,1093.00,1093.25,268,1273,1541.00
04/04/2005,08:48,1093.25,1093.75,1093.00,1093.50,779,1417,2196.00
04/04/2005,08:49,1093.50,1093.75,1093.25,1093.25,2029,948,2977.00
04/04/2005,08:50,1093.50,1093.50,1092.75,1092.75,425,1216,1641.00
04/04/2005,08:51,1093.00,1093.25,1092.50,1093.00,1360,1473,2833.00
04/04/2005,08:52,1093.00,1093.00,1092.75,1093.00,1137,455,1592.00
04/04/2005,08:53,1093.00,1093.75,1093.00,1093.75,1533,870,2403.00
04/04/2005,08:54,1093.75,1093.75,1093.25,1093.25,288,398,686.00
04/04/2005,08:55,1093.50,1093.50,1093.25,1093.25,37,1078,1115.00
04/04/2005,08:56,1093.00,1093.25,1092.75,1092.75,133,834,967.00
04/04/2005,08:57,1092.75,1093.00,1092.50,1092.75,603,1395,1998.00
04/04/2005,08:58,1093.00,1093.25,1092.75,1093.00,1066,889,1955.00
04/04/2005,08:59,1093.25,1093.25,1092.75,1092.75,259,1781,2040.00
04/04/2005,09:00,1093.00,1093.00,1092.25,1092.25,314,1837,2151.00
04/04/2005,09:01,1092.25,1092.50,1092.25,1092.25,1026,4140,5166.00
04/04/2005,09:02,1092.50,1093.00,1092.00,1093.00,3328,2898,6226.00
04/04/2005,09:03,1092.75,1093.25,1092.75,1093.00,615,753,1368.00
04/04/2005,09:04,1092.75,1093.25,1092.50,1092.75,588,1301,1889.00
04/04/2005,09:05,1092.75,1093.25,1092.75,1093.00,638,670,1308.00
04/04/2005,09:06,1093.25,1093.25,1092.25,1092.50,1444,1617,3061.00
04/04/2005,09:07,1092.50,1092.75,1092.00,1092.00,884,2013,2897.00
04/04/2005,09:08,1092.00,1092.25,1091.25,1091.50,2668,4898,7566.00
04/04/2005,09:09,1091.50,1091.75,1091.25,1091.50,1169,1431,2600.00
04/04/2005,09:10,1091.50,1091.75,1091.25,1091.25,1387,839,2226.00
04/04/2005,09:11,1091.50,1091.50,1091.00,1091.00,1765,3982,5747.00
04/04/2005,09:12,1091.25,1091.50,1090.75,1091.00,1865,2313,4178.00
04/04/2005,09:13,1091.00,1091.00,1090.50,1090.75,2267,2256,4523.00
04/04/2005,09:14,1090.75,1091.00,1090.50,1091.00,3206,2100,5306.00
04/04/2005,09:15,1091.00,1091.25,1090.75,1091.25,3355,1848,5203.00
04/04/2005,09:16,1091.25,1091.25,1091.00,1091.25,1047,908,1955.00
04/04/2005,09:17,1091.25,1091.25,1091.00,1091.00,169,1154,1323.00
04/04/2005,09:18,1091.25,1091.25,1090.50,1090.50,1293,3549,4842.00
04/04/2005,09:19,1090.50,1091.00,1090.50,1090.50,744,2278,3022.00
04/04/2005,09:20,1090.50,1090.75,1090.25,1090.50,1143,3105,4248.00
04/04/2005,09:21,1090.50,1090.50,1089.50,1089.75,1218,5820,7038.00
04/04/2005,09:22,1089.75,1089.75,1089.25,1089.50,1630,2826,4456.00
04/04/2005,09:23,1089.75,1090.25,1089.50,1090.25,2896,366,3262.00
04/04/2005,09:24,1090.00,1090.50,1090.00,1090.25,2149,1318,3467.00
04/04/2005,09:25,1090.25,1090.50,1090.00,1090.00,1302,1923,3225.00
04/04/2005,09:26,1090.25,1090.50,1090.00,1090.50,3851,348,4199.00
04/04/2005,09:27,1090.50,1090.75,1090.50,1090.75,1397,365,1762.00
04/04/2005,09:28,1090.75,1090.75,1089.75,1090.00,651,3468,4119.00
04/04/2005,09:29,1090.00,1090.25,1089.75,1090.25,1289,472,1761.00
04/04/2005,09:30,1090.25,1090.50,1090.00,1090.25,1669,799,2468.00
04/04/2005,09:31,1090.25,1090.50,1089.50,1089.75,1612,3507,5119.00
04/04/2005,09:32,1089.75,1090.25,1089.75,1090.25,2451,116,2567.00
04/04/2005,09:33,1090.25,1091.00,1090.25,1091.00,4509,279,4788.00
04/04/2005,09:34,1091.00,1091.25,1090.75,1091.25,2329,262,2591.00
04/04/2005,09:35,1091.00,1091.75,1091.00,1091.75,5581,1466,7047.00
04/04/2005,09:36,1091.50,1091.75,1091.25,1091.50,1622,1350,2972.00
04/04/2005,09:37,1091.50,1092.50,1091.50,1092.25,6532,2137,8669.00
04/04/2005,09:38,1092.25,1092.50,1092.00,1092.50,3203,827,4030.00
04/04/2005,09:39,1092.25,1093.00,1092.25,1092.50,2253,3146,5399.00
04/04/2005,09:40,1092.50,1092.75,1092.25,1092.25,742,1582,2324.00
04/04/2005,09:41,1092.25,1092.50,1091.75,1091.75,395,993,1388.00
04/04/2005,09:42,1091.75,1092.00,1091.25,1091.75,1181,1790,2971.00
04/04/2005,09:43,1091.50,1091.75,1091.50,1091.75,419,158,577.00
04/04/2005,09:44,1091.75,1091.75,1091.25,1091.25,121,543,664.00
04/04/2005,09:45,1091.50,1091.75,1091.25,1091.75,1689,335,2024.00
04/04/2005,09:46,1091.75,1092.00,1091.50,1091.75,1381,663,2044.00
04/04/2005,09:47,1091.75,1091.75,1091.50,1091.75,1093,18,1111.00
04/04/2005,09:48,1091.75,1092.00,1091.50,1092.00,1238,1792,3030.00
04/04/2005,09:49,1092.00,1092.50,1091.75,1092.25,2831,1494,4325.00
04/04/2005,09:50,1092.25,1092.50,1092.00,1092.00,1314,479,1793.00
04/04/2005,09:51,1092.00,1092.50,1092.00,1092.50,1751,1152,2903.00
04/04/2005,09:52,1092.50,1093.25,1092.50,1093.00,3644,1053,4697.00
04/04/2005,09:53,1093.00,1093.25,1092.75,1092.75,983,1516,2499.00
04/04/2005,09:54,1092.75,1093.00,1092.50,1092.50,700,1139,1839.00
04/04/2005,09:55,1092.50,1093.00,1092.50,1093.00,1390,370,1760.00
04/04/2005,09:56,1093.00,1093.00,1092.25,1092.50,295,1051,1346.00
04/04/2005,09:57,1092.25,1092.50,1092.00,1092.50,732,1093,1825.00
04/04/2005,09:58,1092.50,1092.75,1092.25,1092.50,480,1313,1793.00
04/04/2005,09:59,1092.75,1093.25,1092.50,1093.00,1420,226,1646.00
04/04/2005,10:00,1093.00,1093.25,1092.50,1092.75,651,602,1253.00
04/04/2005,10:01,1092.75,1094.00,1092.50,1094.00,4654,547,5201.00
04/04/2005,10:02,1094.00,1094.50,1093.75,1094.25,3590,1650,5240.00
04/04/2005,10:03,1094.50,1095.00,1094.50,1094.50,2460,2531,4991.00
04/04/2005,10:04,1094.75,1094.75,1094.25,1094.50,984,1522,2506.00
04/04/2005,10:05,1094.75,1094.75,1094.50,1094.50,333,336,669.00
04/04/2005,10:06,1094.75,1094.75,1094.25,1094.50,761,724,1485.00
04/04/2005,10:07,1094.25,1095.50,1094.25,1095.00,3307,776,4083.00
04/04/2005,10:08,1095.00,1095.25,1094.75,1095.00,1586,593,2179.00
04/04/2005,10:09,1095.00,1095.25,1094.75,1095.00,469,1173,1642.00
04/04/2005,10:10,1095.25,1095.25,1094.50,1094.50,216,1973,2189.00
04/04/2005,10:11,1094.50,1094.75,1094.50,1094.50,97,1173,1270.00
04/04/2005,10:12,1094.50,1094.75,1094.25,1094.50,384,721,1105.00
04/04/2005,10:13,1094.50,1094.75,1094.25,1094.50,231,1198,1429.00
04/04/2005,10:14,1094.50,1094.50,1094.25,1094.50,99,435,534.00
04/04/2005,10:15,1094.25,1094.50,1093.50,1093.50,268,2460,2728.00
04/04/2005,10:16,1093.75,1093.75,1093.50,1093.75,123,485,608.00
04/04/2005,10:17,1093.50,1093.75,1093.50,1093.50,538,64,602.00
04/04/2005,10:18,1093.50,1093.75,1092.50,1092.50,271,4019,4290.00
04/04/2005,10:19,1092.50,1093.00,1092.25,1092.75,1114,1011,2125.00
04/04/2005,10:20,1092.75,1093.00,1092.75,1093.00,97,489,586.00
04/04/2005,10:21,1092.75,1093.25,1092.75,1093.00,712,480,1192.00
04/04/2005,10:22,1093.25,1093.75,1093.00,1093.50,2549,229,2778.00
04/04/2005,10:23,1093.75,1094.00,1093.50,1094.00,1061,377,1438.00
04/04/2005,10:24,1094.00,1094.00,1092.50,1092.75,445,4159,4604.00
04/04/2005,10:25,1092.75,1093.00,1092.50,1092.50,228,415,643.00
04/04/2005,10:26,1092.50,1093.00,1092.50,1093.00,430,68,498.00
04/04/2005,10:27,1093.00,1093.00,1092.50,1092.75,203,285,488.00
04/04/2005,10:28,1092.75,1093.50,1092.75,1093.50,1417,316,1733.00
04/04/2005,10:29,1093.50,1093.50,1092.75,1092.75,136,478,614.00
04/04/2005,10:30,1093.00,1093.00,1092.00,1092.25,727,2903,3630.00
04/04/2005,10:31,1092.25,1092.75,1092.25,1092.50,401,769,1170.00
04/04/2005,10:32,1092.25,1092.50,1092.00,1092.50,429,498,927.00
04/04/2005,10:33,1092.50,1092.50,1092.25,1092.25,195,76,271.00
04/04/2005,10:34,1092.50,1092.75,1091.75,1091.75,424,1602,2026.00
04/04/2005,10:35,1091.75,1092.50,1091.75,1092.50,1152,636,1788.00
04/04/2005,10:36,1092.50,1093.50,1092.50,1093.25,2025,783,2808.00
04/04/2005,10:37,1093.25,1093.50,1092.75,1093.00,1211,604,1815.00
04/04/2005,10:38,1093.00,1093.50,1092.50,1092.50,869,1327,2196.00
04/04/2005,10:39,1092.75,1092.75,1092.25,1092.50,230,462,692.00
04/04/2005,10:40,1092.50,1093.00,1092.50,1093.00,675,318,993.00
04/04/2005,10:41,1093.00,1093.00,1092.75,1092.75,22,39,61.00
04/04/2005,10:42,1093.00,1093.25,1092.75,1093.25,334,67,401.00
04/04/2005,10:43,1093.00,1093.25,1092.25,1092.50,314,807,1121.00
04/04/2005,10:44,1092.25,1092.75,1092.25,1092.50,135,328,463.00
04/04/2005,10:45,1092.25,1092.50,1092.25,1092.25,85,893,978.00
04/04/2005,10:46,1092.25,1092.50,1092.00,1092.25,116,462,578.00
04/04/2005,10:47,1092.25,1092.50,1092.00,1092.25,326,285,611.00
04/04/2005,10:48,1092.25,1093.00,1092.00,1093.00,1160,34,1194.00
04/04/2005,10:49,1093.00,1093.00,1092.75,1093.00,544,82,626.00
04/04/2005,10:50,1093.25,1093.25,1092.50,1092.50,28,730,758.00
04/04/2005,10:51,1092.75,1093.00,1092.50,1092.75,300,130,430.00
04/04/2005,10:52,1092.75,1092.75,1092.25,1092.50,347,828,1175.00
04/04/2005,10:53,1092.25,1093.00,1092.25,1093.00,693,52,745.00
04/04/2005,10:54,1093.00,1093.50,1092.75,1093.00,706,97,803.00
04/04/2005,10:55,1093.25,1093.25,1093.00,1093.00,169,51,220.00
04/04/2005,10:56,1093.25,1093.50,1093.25,1093.25,109,72,181.00
04/04/2005,10:57,1093.25,1093.50,1092.75,1092.75,159,1115,1274.00
04/04/2005,10:58,1092.75,1093.25,1092.50,1092.75,455,416,871.00
04/04/2005,10:59,1092.75,1093.00,1092.75,1092.75,191,98,289.00
04/04/2005,11:00,1092.75,1093.00,1092.50,1092.75,404,622,1026.00
04/04/2005,11:01,1093.00,1093.00,1092.50,1092.75,111,347,458.00
04/04/2005,11:02,1092.75,1093.00,1092.50,1092.50,64,100,164.00
04/04/2005,11:03,1092.75,1092.75,1092.50,1092.50,14,143,157.00
04/04/2005,11:04,1092.75,1093.00,1092.50,1092.75,630,139,769.00
04/04/2005,11:05,1092.75,1093.00,1092.75,1092.75,11,236,247.00
04/04/2005,11:06,1093.00,1093.00,1092.50,1092.75,80,671,751.00
04/04/2005,11:07,1092.75,1093.00,1092.75,1093.00,35,215,250.00
04/04/2005,11:08,1092.75,1093.00,1092.75,1092.75,31,65,96.00
04/04/2005,11:09,1092.75,1092.75,1092.00,1092.00,36,987,1023.00
04/04/2005,11:10,1092.00,1092.25,1091.75,1091.75,447,1337,1784.00
04/04/2005,11:11,1092.00,1092.25,1091.75,1091.75,404,671,1075.00
04/04/2005,11:12,1092.00,1092.25,1091.50,1091.50,1144,960,2104.00
04/04/2005,11:13,1091.50,1091.75,1091.00,1091.00,481,2621,3102.00
04/04/2005,11:14,1091.00,1091.50,1091.00,1091.25,1430,653,2083.00
04/04/2005,11:15,1091.50,1091.50,1091.00,1091.00,221,810,1031.00
04/04/2005,11:16,1091.00,1091.50,1091.00,1091.50,492,165,657.00
04/04/2005,11:17,1091.50,1092.00,1091.25,1092.00,1749,594,2343.00
04/04/2005,11:18,1091.75,1092.25,1091.75,1092.00,449,98,547.00
04/04/2005,11:19,1091.75,1091.75,1091.00,1091.25,236,1862,2098.00
04/04/2005,11:20,1091.00,1091.25,1091.00,1091.00,28,332,360.00
04/04/2005,11:21,1091.00,1091.25,1090.50,1090.50,239,2350,2589.00
04/04/2005,11:22,1090.75,1090.75,1090.25,1090.75,638,1355,1993.00
04/04/2005,11:23,1090.50,1090.75,1090.25,1090.50,734,840,1574.00
04/04/2005,11:24,1090.50,1090.75,1090.25,1090.50,584,739,1323.00
04/04/2005,11:25,1090.50,1090.75,1090.25,1090.75,1138,166,1304.00
04/04/2005,11:26,1090.75,1090.75,1090.50,1090.75,558,62,620.00
04/04/2005,11:27,1090.75,1091.00,1090.50,1090.75,470,120,590.00
04/04/2005,11:28,1091.00,1091.00,1090.75,1091.00,596,308,904.00
04/04/2005,11:29,1091.00,1091.25,1091.00,1091.25,565,9,574.00
04/04/2005,11:30,1091.25,1091.50,1091.00,1091.25,998,121,1119.00
04/04/2005,11:31,1091.50,1091.50,1091.25,1091.50,352,338,690.00
04/04/2005,11:32,1091.25,1091.50,1091.25,1091.50,229,48,277.00
04/04/2005,11:33,1091.50,1092.25,1091.25,1092.25,1712,45,1757.00
04/04/2005,11:34,1092.25,1092.75,1092.00,1092.50,1224,800,2024.00
04/04/2005,11:35,1092.50,1093.00,1092.50,1092.50,776,1118,1894.00
04/04/2005,11:36,1092.50,1093.00,1092.50,1093.00,625,141,766.00
04/04/2005,11:37,1093.00,1093.00,1092.50,1093.00,651,677,1328.00
04/04/2005,11:38,1092.75,1093.50,1092.50,1093.25,2491,778,3269.00
04/04/2005,11:39,1093.25,1093.50,1093.00,1093.25,82,254,336.00
04/04/2005,11:40,1093.25,1093.50,1093.00,1093.50,970,47,1017.00
04/04/2005,11:41,1093.25,1093.25,1092.50,1092.50,54,1259,1313.00
04/04/2005,11:42,1092.50,1093.00,1092.50,1093.00,353,774,1127.00
04/04/2005,11:43,1093.00,1093.25,1092.75,1093.00,366,157,523.00
04/04/2005,11:44,1093.00,1093.50,1092.75,1093.25,803,560,1363.00
04/04/2005,11:45,1093.25,1093.25,1092.75,1093.25,277,365,642.00
04/04/2005,11:46,1093.25,1093.75,1093.00,1093.50,1755,304,2059.00
04/04/2005,11:47,1093.50,1093.75,1093.25,1093.25,653,789,1442.00
04/04/2005,11:48,1093.50,1093.50,1093.25,1093.25,469,41,510.00
04/04/2005,11:49,1093.25,1093.25,1092.50,1092.75,199,1538,1737.00
04/04/2005,11:50,1092.75,1093.00,1092.75,1093.00,764,87,851.00
04/04/2005,11:51,1093.00,1093.25,1092.75,1093.00,264,292,556.00
04/04/2005,11:52,1092.75,1093.00,1092.00,1092.00,129,1396,1525.00
04/04/2005,11:53,1092.00,1092.50,1092.00,1092.25,546,100,646.00
04/04/2005,11:54,1092.50,1092.50,1092.25,1092.25,511,14,525.00
04/04/2005,11:55,1092.25,1092.50,1092.25,1092.25,111,45,156.00
04/04/2005,11:56,1092.50,1092.50,1092.00,1092.00,437,269,706.00
04/04/2005,11:57,1092.00,1092.25,1092.00,1092.25,260,13,273.00
04/04/2005,11:58,1092.25,1092.75,1092.00,1092.75,727,27,754.00
04/04/2005,11:59,1092.75,1093.00,1092.75,1092.75,520,371,891.00
04/04/2005,12:00,1092.50,1092.75,1092.25,1092.25,52,197,249.00
04/04/2005,12:01,1092.50,1092.75,1092.25,1092.50,310,98,408.00
04/04/2005,12:02,1092.50,1092.50,1091.50,1091.75,221,2357,2578.00
04/04/2005,12:03,1091.75,1092.00,1091.75,1091.75,16,432,448.00
04/04/2005,12:04,1091.75,1092.00,1091.75,1091.75,37,58,95.00
04/04/2005,12:05,1092.00,1092.00,1091.75,1092.00,16,69,85.00
04/04/2005,12:06,1091.75,1092.00,1091.75,1091.75,14,24,38.00
04/04/2005,12:07,1091.75,1092.00,1091.75,1092.00,8,19,27.00
04/04/2005,12:08,1091.75,1092.00,1091.75,1092.00,150,7,157.00
04/04/2005,12:09,1092.00,1092.00,1091.50,1091.75,74,279,353.00
04/04/2005,12:10,1091.50,1091.75,1091.25,1091.25,64,856,920.00
04/04/2005,12:11,1091.50,1091.75,1091.25,1091.25,491,725,1216.00
04/04/2005,12:12,1091.50,1091.75,1091.25,1091.75,325,16,341.00
04/04/2005,12:13,1091.75,1092.00,1091.50,1091.75,447,131,578.00
04/04/2005,12:14,1091.75,1091.75,1091.00,1091.25,48,1166,1214.00
04/04/2005,12:15,1091.00,1091.25,1090.75,1091.00,519,1515,2034.00
04/04/2005,12:16,1091.00,1091.00,1090.25,1090.50,1392,3047,4439.00
04/04/2005,12:17,1090.50,1090.50,1089.75,1090.25,1168,3430,4598.00
04/04/2005,12:18,1090.00,1091.00,1090.00,1090.50,1605,432,2037.00
04/04/2005,12:19,1090.75,1090.75,1090.00,1090.25,363,2704,3067.00
04/04/2005,12:20,1090.00,1090.25,1090.00,1090.25,268,1108,1376.00
04/04/2005,12:21,1090.25,1091.00,1090.00,1090.75,2844,472,3316.00
04/04/2005,12:22,1090.75,1090.75,1090.25,1090.25,128,639,767.00
04/04/2005,12:23,1090.50,1090.50,1090.00,1090.00,140,856,996.00
04/04/2005,12:24,1090.25,1090.25,1089.75,1090.00,1062,1169,2231.00
04/04/2005,12:25,1090.25,1090.25,1090.00,1090.25,179,33,212.00
04/04/2005,12:26,1090.25,1090.25,1090.00,1090.25,93,91,184.00
04/04/2005,12:27,1090.25,1090.25,1090.00,1090.25,913,227,1140.00
04/04/2005,12:28,1090.25,1090.25,1090.00,1090.00,93,605,698.00
04/04/2005,12:29,1090.00,1090.50,1090.00,1090.25,262,515,777.00
04/04/2005,12:30,1090.50,1091.00,1090.25,1090.75,888,164,1052.00
04/04/2005,12:31,1091.00,1091.00,1090.50,1090.50,96,934,1030.00
04/04/2005,12:32,1090.50,1090.75,1090.25,1090.50,562,406,968.00
04/04/2005,12:33,1090.50,1091.00,1090.50,1091.00,384,134,518.00
04/04/2005,12:34,1090.75,1091.50,1090.75,1091.25,1504,446,1950.00
04/04/2005,12:35,1091.50,1092.50,1091.25,1092.50,4594,1182,5776.00
04/04/2005,12:36,1092.50,1093.00,1092.25,1092.25,1787,1512,3299.00
04/04/2005,12:37,1092.25,1092.75,1092.25,1092.75,825,540,1365.00
04/04/2005,12:38,1092.50,1093.00,1092.50,1092.75,1304,1427,2731.00
04/04/2005,12:39,1092.75,1093.00,1092.25,1092.50,564,659,1223.00
04/04/2005,12:40,1092.25,1092.50,1092.25,1092.50,40,25,65.00
04/04/2005,12:41,1092.25,1092.75,1092.25,1092.75,742,293,1035.00
04/04/2005,12:42,1092.50,1093.50,1092.50,1093.25,2631,1336,3967.00
04/04/2005,12:43,1093.25,1093.25,1092.75,1093.00,580,510,1090.00
04/04/2005,12:44,1093.00,1093.25,1092.75,1093.25,574,479,1053.00
04/04/2005,12:45,1093.25,1094.00,1093.00,1094.00,4493,274,4767.00
04/04/2005,12:46,1094.00,1094.00,1093.75,1094.00,596,798,1394.00
04/04/2005,12:47,1093.75,1094.00,1093.50,1093.75,998,901,1899.00
04/04/2005,12:48,1093.75,1094.25,1093.75,1094.00,706,593,1299.00
04/04/2005,12:49,1094.00,1094.25,1093.00,1093.00,257,2367,2624.00
04/04/2005,12:50,1093.25,1093.75,1093.00,1093.50,1085,681,1766.00
04/04/2005,12:51,1093.75,1094.00,1093.25,1093.25,294,672,966.00
04/04/2005,12:52,1093.50,1093.50,1092.75,1093.50,1208,1159,2367.00
04/04/2005,12:53,1093.50,1094.00,1093.25,1094.00,2019,157,2176.00
04/04/2005,12:54,1094.00,1095.00,1094.00,1094.00,4054,1905,5959.00
04/04/2005,12:55,1094.00,1094.75,1094.00,1094.25,1388,593,1981.00
04/04/2005,12:56,1094.25,1095.25,1094.25,1095.00,3801,728,4529.00
04/04/2005,12:57,1095.00,1095.75,1095.00,1095.50,2716,1009,3725.00
04/04/2005,12:58,1095.25,1095.75,1095.00,1095.50,1349,1317,2666.00
04/04/2005,12:59,1095.50,1095.75,1095.25,1095.25,747,195,942.00
04/04/2005,13:00,1095.50,1096.25,1095.25,1095.75,4248,1344,5592.00
04/04/2005,13:01,1096.00,1096.50,1095.75,1096.50,3884,1205,5089.00
04/04/2005,13:02,1096.50,1097.00,1096.50,1096.75,6480,1599,8079.00
04/04/2005,13:03,1097.00,1097.00,1096.25,1096.50,1633,2589,4222.00
04/04/2005,13:04,1096.75,1096.75,1095.75,1095.75,773,2539,3312.00
04/04/2005,13:05,1096.00,1096.25,1096.00,1096.00,849,641,1490.00
04/04/2005,13:06,1096.25,1096.25,1095.50,1096.00,767,1259,2026.00
04/04/2005,13:07,1095.75,1096.00,1095.50,1095.75,728,635,1363.00
04/04/2005,13:08,1095.75,1096.00,1095.75,1096.00,510,104,614.00
04/04/2005,13:09,1096.00,1096.00,1095.50,1095.50,1115,494,1609.00
04/04/2005,13:10,1095.50,1096.00,1095.50,1095.75,919,324,1243.00
04/04/2005,13:11,1095.50,1096.00,1095.50,1096.00,1340,167,1507.00
04/04/2005,13:12,1095.75,1096.50,1095.75,1096.50,4068,1422,5490.00
04/04/2005,13:13,1096.50,1096.50,1096.00,1096.00,632,2022,2654.00
04/04/2005,13:14,1096.00,1096.25,1096.00,1096.25,174,444,618.00
04/04/2005,13:15,1096.00,1096.25,1096.00,1096.25,483,80,563.00
04/04/2005,13:16,1096.25,1096.25,1095.50,1095.75,1361,2005,3366.00
04/04/2005,13:17,1095.50,1096.00,1095.50,1095.75,906,839,1745.00
04/04/2005,13:18,1096.00,1096.25,1095.50,1095.50,591,552,1143.00
04/04/2005,13:19,1095.50,1095.75,1095.00,1095.75,1327,1546,2873.00
04/04/2005,13:20,1095.75,1096.25,1095.50,1096.00,1764,474,2238.00
04/04/2005,13:21,1096.00,1096.00,1095.50,1095.50,540,443,983.00
04/04/2005,13:22,1095.50,1095.75,1095.50,1095.75,579,120,699.00
04/04/2005,13:23,1095.75,1096.25,1095.50,1096.25,631,151,782.00
04/04/2005,13:24,1096.25,1096.25,1095.75,1095.75,165,257,422.00
04/04/2005,13:25,1096.00,1096.00,1095.50,1095.50,191,1170,1361.00
04/04/2005,13:26,1095.50,1096.00,1095.25,1095.75,521,820,1341.00
04/04/2005,13:27,1095.75,1096.00,1095.75,1095.75,235,49,284.00
04/04/2005,13:28,1095.75,1096.00,1095.75,1096.00,17,350,367.00
04/04/2005,13:29,1096.00,1097.00,1095.75,1096.75,4443,1398,5841.00
04/04/2005,13:30,1096.75,1097.75,1096.75,1097.25,6033,1646,7679.00
04/04/2005,13:31,1097.25,1097.75,1097.00,1097.25,2226,1560,3786.00
04/04/2005,13:32,1097.25,1097.50,1096.50,1096.50,400,2473,2873.00
04/04/2005,13:33,1096.25,1096.75,1096.25,1096.25,1101,827,1928.00
04/04/2005,13:34,1096.25,1097.00,1096.00,1096.75,1504,956,2460.00
04/04/2005,13:35,1096.75,1097.50,1096.50,1097.50,1417,1043,2460.00
04/04/2005,13:36,1097.50,1097.50,1097.00,1097.00,222,387,609.00
04/04/2005,13:37,1097.00,1097.50,1097.00,1097.50,754,366,1120.00
04/04/2005,13:38,1097.50,1098.25,1097.25,1098.00,2584,343,2927.00
04/04/2005,13:39,1098.25,1098.25,1097.75,1097.75,1109,1913,3022.00
04/04/2005,13:40,1098.00,1098.00,1097.75,1097.75,329,566,895.00
04/04/2005,13:41,1097.75,1098.00,1097.75,1097.75,170,330,500.00
04/04/2005,13:42,1097.75,1098.00,1097.25,1097.25,129,1688,1817.00
04/04/2005,13:43,1097.25,1097.50,1097.25,1097.25,29,922,951.00
04/04/2005,13:44,1097.50,1097.75,1097.25,1097.50,1098,287,1385.00
04/04/2005,13:45,1097.50,1097.50,1097.25,1097.50,59,154,213.00
04/04/2005,13:46,1097.50,1097.50,1097.00,1097.00,91,725,816.00
04/04/2005,13:47,1097.00,1098.00,1096.75,1098.00,2426,983,3409.00
04/04/2005,13:48,1098.00,1098.25,1097.50,1097.75,230,775,1005.00
04/04/2005,13:49,1098.00,1098.00,1097.50,1097.75,34,188,222.00
04/04/2005,13:50,1097.50,1097.75,1097.25,1097.25,556,747,1303.00
04/04/2005,13:51,1097.25,1097.50,1097.00,1097.00,146,779,925.00
04/04/2005,13:52,1097.00,1097.25,1097.00,1097.25,11,619,630.00
04/04/2005,13:53,1097.00,1097.25,1097.00,1097.00,10,183,193.00
04/04/2005,13:54,1097.00,1097.75,1097.00,1097.75,1081,410,1491.00
04/04/2005,13:55,1097.75,1097.75,1097.25,1097.25,289,349,638.00
04/04/2005,13:56,1097.25,1098.00,1097.25,1098.00,1514,69,1583.00
04/04/2005,13:57,1098.00,1099.25,1098.00,1099.00,6792,1861,8653.00
04/04/2005,13:58,1099.00,1099.25,1098.50,1098.50,262,2097,2359.00
04/04/2005,13:59,1098.75,1099.00,1098.50,1098.50,1048,1045,2093.00
04/04/2005,14:00,1098.50,1098.50,1098.25,1098.50,906,303,1209.00
04/04/2005,14:01,1098.25,1098.50,1097.75,1098.00,519,1775,2294.00
04/04/2005,14:02,1098.00,1098.25,1098.00,1098.00,282,139,421.00
04/04/2005,14:03,1098.00,1098.25,1098.00,1098.00,173,159,332.00
04/04/2005,14:04,1098.00,1098.75,1098.00,1098.50,1936,830,2766.00
04/04/2005,14:05,1098.50,1099.25,1098.50,1098.75,1247,863,2110.00
04/04/2005,14:06,1098.75,1098.75,1097.75,1098.00,492,1743,2235.00
04/04/2005,14:07,1098.00,1098.50,1098.00,1098.50,616,348,964.00
04/04/2005,14:08,1098.25,1098.25,1097.75,1097.75,55,1348,1403.00
04/04/2005,14:09,1097.75,1098.25,1097.75,1097.75,1597,437,2034.00
04/04/2005,14:10,1097.75,1098.00,1097.50,1097.75,909,924,1833.00
04/04/2005,14:11,1098.00,1098.25,1097.50,1097.50,1139,935,2074.00
04/04/2005,14:12,1097.75,1098.00,1097.50,1097.75,508,36,544.00
04/04/2005,14:13,1097.75,1098.25,1097.75,1098.25,989,76,1065.00
04/04/2005,14:14,1098.00,1098.25,1097.75,1097.75,139,1128,1267.00
04/04/2005,14:15,1097.75,1098.00,1097.75,1097.75,14,752,766.00
04/04/2005,14:16,1097.75,1098.00,1097.50,1097.50,621,269,890.00
04/04/2005,14:17,1097.75,1098.00,1097.50,1098.00,976,19,995.00
04/04/2005,14:18,1097.75,1098.75,1097.75,1098.75,1603,152,1755.00
04/04/2005,14:19,1098.75,1099.50,1098.50,1099.50,4905,282,5187.00
04/04/2005,14:20,1099.50,1100.00,1099.25,1099.75,2419,1987,4406.00
04/04/2005,14:21,1099.75,1099.75,1099.00,1099.00,514,1201,1715.00
04/04/2005,14:22,1099.25,1099.50,1099.00,1099.25,608,301,909.00
04/04/2005,14:23,1099.25,1099.75,1099.00,1099.75,1660,420,2080.00
04/04/2005,14:24,1099.75,1099.75,1099.25,1099.75,572,204,776.00
04/04/2005,14:25,1099.50,1099.75,1099.50,1099.50,73,120,193.00
04/04/2005,14:26,1099.50,1099.75,1099.50,1099.75,1193,56,1249.00
04/04/2005,14:27,1099.50,1099.75,1099.25,1099.75,416,809,1225.00
04/04/2005,14:28,1099.50,1099.75,1099.25,1099.75,655,567,1222.00
04/04/2005,14:29,1099.50,1099.75,1099.25,1099.25,835,424,1259.00
04/04/2005,14:30,1099.25,1099.50,1098.75,1098.75,62,1109,1171.00
04/04/2005,14:31,1098.75,1099.00,1098.50,1098.75,717,716,1433.00
04/04/2005,14:32,1098.50,1098.75,1098.50,1098.75,567,56,623.00
04/04/2005,14:33,1098.75,1099.50,1098.75,1099.50,1325,143,1468.00
04/04/2005,14:34,1099.50,1099.75,1099.25,1099.50,1067,36,1103.00
04/04/2005,14:35,1099.50,1100.00,1098.75,1099.00,383,985,1368.00
04/04/2005,14:36,1099.00,1099.00,1098.75,1099.00,440,134,574.00
04/04/2005,14:37,1099.25,1099.50,1099.00,1099.50,473,88,561.00
04/04/2005,14:38,1099.50,1099.50,1099.25,1099.50,12,130,142.00
04/04/2005,14:39,1099.25,1099.75,1099.25,1099.75,1044,322,1366.00
04/04/2005,14:40,1099.50,1100.00,1099.50,1100.00,1360,82,1442.00
04/04/2005,14:41,1100.00,1100.50,1099.75,1100.50,3337,306,3643.00
04/04/2005,14:42,1100.50,1100.50,1100.00,1100.00,874,1113,1987.00
04/04/2005,14:43,1100.25,1100.25,1100.00,1100.00,945,137,1082.00
04/04/2005,14:44,1100.25,1100.25,1099.75,1100.00,657,844,1501.00
04/04/2005,14:45,1100.00,1100.00,1099.75,1099.75,125,85,210.00
04/04/2005,14:46,1100.00,1100.25,1099.50,1099.75,1321,1309,2630.00
04/04/2005,14:47,1099.75,1100.00,1099.75,1099.75,430,55,485.00
04/04/2005,14:48,1099.75,1100.00,1099.00,1099.00,184,2455,2639.00
04/04/2005,14:49,1099.00,1099.25,1098.50,1098.50,560,1801,2361.00
04/04/2005,14:50,1098.50,1098.75,1098.25,1098.50,176,1080,1256.00
04/04/2005,14:51,1098.50,1098.75,1098.25,1098.25,826,1186,2012.00
04/04/2005,14:52,1098.50,1098.50,1098.25,1098.25,42,120,162.00
04/04/2005,14:53,1098.25,1098.50,1098.00,1098.00,204,861,1065.00
04/04/2005,14:54,1098.25,1098.25,1097.75,1097.75,318,1104,1422.00
04/04/2005,14:55,1097.75,1098.00,1097.25,1097.25,630,2763,3393.00
04/04/2005,14:56,1097.25,1097.50,1097.00,1097.50,138,1696,1834.00
04/04/2005,14:57,1097.25,1097.50,1097.00,1097.25,309,1568,1877.00
04/04/2005,14:58,1097.25,1097.50,1097.00,1097.25,1113,258,1371.00
04/04/2005,14:59,1097.50,1098.00,1097.25,1098.00,1553,770,2323.00
04/04/2005,15:00,1097.75,1098.00,1097.50,1097.75,1820,1839,3659.00
04/04/2005,15:01,1097.75,1098.00,1097.25,1097.75,2120,2070,4190.00
04/04/2005,15:02,1097.75,1098.00,1097.50,1097.75,508,799,1307.00
04/04/2005,15:03,1097.75,1098.00,1097.75,1097.75,110,310,420.00
04/04/2005,15:04,1097.75,1098.00,1097.75,1098.00,1660,251,1911.00
04/04/2005,15:05,1098.00,1098.00,1097.75,1098.00,215,20,235.00
04/04/2005,15:06,1098.00,1098.25,1097.75,1098.25,455,205,660.00
04/04/2005,15:07,1098.25,1098.25,1098.00,1098.00,36,253,289.00
04/04/2005,15:08,1098.00,1098.25,1097.75,1098.00,1112,858,1970.00
04/04/2005,15:09,1098.00,1098.25,1097.75,1097.75,415,375,790.00
04/04/2005,15:10,1097.75,1097.75,1097.50,1097.75,231,1669,1900.00
04/04/2005,15:11,1097.75,1097.75,1097.50,1097.75,204,1285,1489.00
04/04/2005,15:12,1097.75,1097.75,1097.50,1097.75,207,255,462.00
04/04/2005,15:13,1097.50,1097.75,1097.25,1097.50,139,850,989.00
04/04/2005,15:14,1097.25,1098.00,1097.25,1097.75,1295,1123,2418.00
04/04/2005,15:15,1098.00,1098.75,1097.75,1098.50,3782,963,4745.00
04/04/2005,15:16,1098.50,1098.50,1098.50,1098.50,0,1,1.00
04/04/2005,15:31,1098.50,1098.75,1098.25,1098.75,164,68,232.00
04/04/2005,15:32,1098.50,1098.75,1098.50,1098.50,1,61,62.00
04/04/2005,15:33,1098.75,1099.00,1098.75,1098.75,168,34,202.00
04/04/2005,15:34,1098.75,1098.75,1098.50,1098.50,0,119,119.00
04/04/2005,15:35,1098.75,1098.75,1098.50,1098.50,109,4,113.00
04/04/2005,15:36,1098.75,1098.75,1098.75,1098.75,20,0,20.00
04/04/2005,15:37,1098.50,1098.50,1098.50,1098.50,0,1,1.00
04/04/2005,15:38,1098.50,1098.50,1098.50,1098.50,0,6,6.00
04/04/2005,15:39,1098.75,1098.75,1098.50,1098.75,167,7,174.00
04/04/2005,15:40,1098.75,1099.00,1098.75,1099.00,5,0,5.00
04/04/2005,15:41,1098.75,1099.25,1098.75,1099.25,212,5,217.00
04/04/2005,15:42,1099.00,1099.00,1099.00,1099.00,0,9,9.00
04/04/2005,15:43,1099.00,1099.25,1099.00,1099.00,3,2,5.00
04/04/2005,15:44,1099.00,1099.00,1099.00,1099.00,0,53,53.00
04/04/2005,15:45,1099.00,1099.00,1099.00,1099.00,0,9,9.00
04/04/2005,15:46,1099.00,1099.00,1098.75,1098.75,0,12,12.00
04/04/2005,15:47,1099.00,1099.00,1099.00,1099.00,7,0,7.00
04/04/2005,15:48,1099.00,1099.00,1099.00,1099.00,6,0,6.00
04/04/2005,15:49,1099.00,1099.00,1099.00,1099.00,10,0,10.00
04/04/2005,15:50,1099.00,1099.00,1099.00,1099.00,10,0,10.00
04/04/2005,15:52,1099.00,1099.00,1098.75,1098.75,1,1,2.00
04/04/2005,15:54,1099.00,1099.00,1099.00,1099.00,6,0,6.00
04/04/2005,15:55,1099.00,1099.25,1099.00,1099.25,30,0,30.00
04/04/2005,15:56,1099.25,1100.00,1099.00,1099.50,700,69,769.00
04/04/2005,15:57,1099.50,1099.50,1099.50,1099.50,39,0,39.00
04/04/2005,15:58,1099.50,1099.50,1099.50,1099.50,42,0,42.00
04/04/2005,15:59,1099.50,1099.50,1099.50,1099.50,9,0,9.00
04/04/2005,16:00,1099.75,1099.75,1099.75,1099.75,138,0,138.00
04/04/2005,17:01,1099.50,1099.75,1099.50,1099.50,20,11,31.00
04/04/2005,17:03,1099.50,1099.50,1099.50,1099.50,0,1,1.00
04/04/2005,17:04,1099.75,1099.75,1099.75,1099.75,36,0,36.00
04/04/2005,17:05,1099.50,1099.50,1099.50,1099.50,0,2,2.00
04/04/2005,17:06,1099.75,1099.75,1099.75,1099.75,6,0,6.00
04/04/2005,17:08,1099.50,1099.50,1099.50,1099.50,0,52,52.00
04/04/2005,17:09,1099.50,1099.75,1099.50,1099.50,20,9,29.00
04/04/2005,17:10,1099.50,1099.75,1099.50,1099.75,2,1,3.00
04/04/2005,17:13,1099.50,1099.50,1099.50,1099.50,0,165,165.00
04/04/2005,17:14,1099.50,1099.50,1099.50,1099.50,0,46,46.00
04/04/2005,17:16,1099.50,1099.50,1099.50,1099.50,0,1,1.00
04/04/2005,17:17,1099.25,1099.25,1099.25,1099.25,0,12,12.00
04/04/2005,17:19,1099.25,1099.25,1099.25,1099.25,0,23,23.00
04/04/2005,17:20,1099.25,1099.25,1099.25,1099.25,0,1,1.00
04/04/2005,17:21,1099.50,1099.50,1099.50,1099.50,50,0,50.00
04/04/2005,17:25,1099.50,1099.50,1099.50,1099.50,5,0,5.00
04/04/2005,17:26,1099.25,1099.25,1099.25,1099.25,0,2,2.00
04/04/2005,17:27,1099.25,1099.25,1099.25,1099.25,0,10,10.00
04/04/2005,17:28,1099.25,1099.25,1099.25,1099.25,0,51,51.00
04/04/2005,17:29,1099.25,1099.25,1099.25,1099.25,0,21,21.00
04/04/2005,17:30,1099.25,1099.25,1099.25,1099.25,0,32,32.00
04/04/2005,17:31,1099.25,1099.25,1099.00,1099.00,0,60,60.00
04/04/2005,17:32,1099.00,1099.00,1099.00,1099.00,0,29,29.00
04/04/2005,17:33,1099.25,1099.25,1099.00,1099.00,50,1,51.00
04/04/2005,17:34,1099.00,1099.00,1099.00,1099.00,0,2,2.00
04/04/2005,17:37,1099.00,1099.00,1099.00,1099.00,0,1,1.00
04/04/2005,17:42,1099.25,1099.25,1099.25,1099.25,30,0,30.00
04/04/2005,17:43,1099.25,1099.25,1099.25,1099.25,6,0,6.00
04/04/2005,17:44,1099.25,1099.25,1099.25,1099.25,10,0,10.00
04/04/2005,17:51,1099.00,1099.25,1099.00,1099.25,3,8,11.00
04/04/2005,17:59,1099.25,1099.25,1099.00,1099.00,2,1,3.00
04/04/2005,18:00,1099.25,1099.25,1099.25,1099.25,4,0,4.00
04/04/2005,18:01,1099.25,1099.25,1099.25,1099.25,8,0,8.00
04/04/2005,18:02,1099.25,1099.25,1099.00,1099.00,1,100,101.00
04/04/2005,18:03,1099.00,1099.25,1099.00,1099.00,2,29,31.00
04/04/2005,18:04,1099.00,1099.25,1098.75,1098.75,1,54,55.00
04/04/2005,18:05,1099.00,1099.00,1099.00,1099.00,6,0,6.00
04/04/2005,18:06,1098.75,1098.75,1098.75,1098.75,0,224,224.00
04/04/2005,18:07,1098.75,1099.00,1098.75,1099.00,59,3,62.00
04/04/2005,18:08,1099.00,1099.00,1099.00,1099.00,44,0,44.00
04/04/2005,18:09,1099.00,1099.00,1099.00,1099.00,2,0,2.00
04/04/2005,18:12,1099.00,1099.00,1098.75,1098.75,7,1,8.00
04/04/2005,18:16,1099.00,1099.00,1099.00,1099.00,22,0,22.00
04/04/2005,18:17,1098.75,1098.75,1098.75,1098.75,0,1,1.00
04/04/2005,18:19,1099.00,1099.00,1099.00,1099.00,9,0,9.00
04/04/2005,18:20,1099.00,1099.00,1099.00,1099.00,6,0,6.00
04/04/2005,18:21,1099.00,1099.00,1099.00,1099.00,2,0,2.00
04/04/2005,18:22,1099.00,1099.00,1099.00,1099.00,2,0,2.00
04/04/2005,18:23,1099.00,1099.25,1099.00,1099.00,2,1,3.00
04/04/2005,18:24,1099.00,1099.25,1099.00,1099.00,3,7,10.00
04/04/2005,18:29,1099.00,1099.00,1099.00,1099.00,0,10,10.00
04/04/2005,18:31,1098.75,1099.00,1098.75,1099.00,1,2,3.00
04/04/2005,18:32,1099.00,1099.00,1099.00,1099.00,17,0,17.00
04/04/2005,18:33,1099.25,1099.25,1099.00,1099.25,4,1,5.00
04/04/2005,18:35,1099.00,1099.00,1099.00,1099.00,0,1,1.00
04/04/2005,18:37,1099.25,1099.25,1099.25,1099.25,27,0,27.00
04/04/2005,18:40,1099.25,1099.25,1099.25,1099.25,1,0,1.00
04/04/2005,18:41,1099.00,1099.00,1099.00,1099.00,0,1,1.00
04/04/2005,18:45,1099.00,1099.00,1099.00,1099.00,0,1,1.00
04/04/2005,18:46,1099.00,1099.00,1099.00,1099.00,0,1,1.00
04/04/2005,18:47,1099.00,1099.00,1099.00,1099.00,0,4,4.00
04/04/2005,18:51,1099.00,1099.00,1099.00,1099.00,0,1,1.00
04/04/2005,18:52,1099.25,1099.25,1099.25,1099.25,50,0,50.00
04/04/2005,18:59,1099.00,1099.00,1099.00,1099.00,0,4,4.00
04/04/2005,19:08,1099.25,1099.25,1099.25,1099.25,10,0,10.00
04/04/2005,19:10,1099.00,1099.00,1099.00,1099.00,0,2,2.00
04/04/2005,19:13,1099.25,1099.25,1099.25,1099.25,1,0,1.00
04/04/2005,19:15,1099.25,1099.25,1099.25,1099.25,150,0,150.00
04/04/2005,19:16,1099.25,1099.25,1099.25,1099.25,143,0,143.00
04/04/2005,19:17,1099.25,1099.25,1099.25,1099.25,122,0,122.00
04/04/2005,19:18,1099.25,1099.25,1099.25,1099.25,1,0,1.00
04/04/2005,19:19,1099.00,1099.25,1099.00,1099.25,1,1,2.00
04/04/2005,19:20,1099.25,1099.25,1099.25,1099.25,16,0,16.00
04/04/2005,19:21,1099.25,1099.25,1099.00,1099.00,11,1,12.00
04/04/2005,19:22,1099.25,1099.25,1099.25,1099.25,1,0,1.00
04/04/2005,19:23,1099.50,1099.50,1099.50,1099.50,4,0,4.00
04/04/2005,19:24,1099.25,1099.25,1099.00,1099.00,0,6,6.00
04/04/2005,19:25,1099.25,1099.25,1099.25,1099.25,10,0,10.00
04/04/2005,19:26,1099.25,1099.50,1099.00,1099.50,19,1,20.00
04/04/2005,19:27,1099.25,1099.25,1099.25,1099.25,0,3,3.00
04/04/2005,19:29,1099.25,1099.25,1099.25,1099.25,0,1,1.00
04/04/2005,19:30,1099.25,1099.25,1099.25,1099.25,0,2,2.00
04/04/2005,19:31,1099.25,1099.25,1099.25,1099.25,0,6,6.00
04/04/2005,19:33,1099.25,1099.25,1099.00,1099.25,2,6,8.00
04/04/2005,19:34,1099.25,1099.50,1099.25,1099.50,4,0,4.00
04/04/2005,19:36,1099.50,1099.50,1099.25,1099.25,2,1,3.00
04/04/2005,19:41,1099.25,1099.25,1099.25,1099.25,0,42,42.00
04/04/2005,19:45,1099.25,1099.25,1099.25,1099.25,0,1,1.00
04/04/2005,19:46,1099.25,1099.25,1099.25,1099.25,0,5,5.00
04/04/2005,19:58,1099.25,1099.25,1099.25,1099.25,0,1,1.00
04/04/2005,20:07,1099.25,1099.25,1099.25,1099.25,0,2,2.00
04/04/2005,20:08,1099.25,1099.25,1099.25,1099.25,0,1,1.00
04/04/2005,20:09,1099.25,1099.25,1099.00,1099.25,45,2,47.00
04/04/2005,20:10,1099.25,1099.25,1099.25,1099.25,25,0,25.00
04/04/2005,20:20,1099.00,1099.00,1099.00,1099.00,0,5,5.00
04/04/2005,20:25,1099.25,1099.25,1099.25,1099.25,1,0,1.00
04/04/2005,20:33,1099.25,1099.25,1099.00,1099.00,1,1,2.00
04/04/2005,20:39,1099.00,1099.00,1099.00,1099.00,0,6,6.00
04/04/2005,20:42,1099.00,1099.00,1099.00,1099.00,0,5,5.00
04/04/2005,20:45,1099.25,1099.25,1099.00,1099.00,1,1,2.00
04/04/2005,20:57,1099.25,1099.25,1099.25,1099.25,2,0,2.00
04/04/2005,20:58,1099.00,1099.25,1099.00,1099.25,2,1,3.00
04/04/2005,21:01,1099.25,1099.25,1099.25,1099.25,30,0,30.00
04/04/2005,21:02,1099.25,1099.25,1099.25,1099.25,1,0,1.00
04/04/2005,21:05,1099.25,1099.25,1099.25,1099.25,1,0,1.00
04/04/2005,21:06,1099.25,1099.25,1099.25,1099.25,1,0,1.00
04/04/2005,21:08,1099.25,1099.25,1099.25,1099.25,5,0,5.00
04/04/2005,21:09,1099.25,1099.25,1099.00,1099.00,2,15,17.00
04/04/2005,21:10,1099.00,1099.00,1099.00,1099.00,0,10,10.00
04/04/2005,21:11,1099.00,1099.00,1099.00,1099.00,0,5,5.00
04/04/2005,21:12,1099.00,1099.00,1099.00,1099.00,0,5,5.00
04/04/2005,21:13,1099.00,1099.00,1099.00,1099.00,0,10,10.00
04/04/2005,21:14,1099.00,1099.00,1099.00,1099.00,0,1,1.00
04/04/2005,21:15,1099.00,1099.00,1099.00,1099.00,0,2,2.00
04/04/2005,21:20,1099.25,1099.25,1099.25,1099.25,1,0,1.00
04/04/2005,21:26,1099.25,1099.25,1099.00,1099.00,1,1,2.00
04/04/2005,21:30,1099.00,1099.00,1099.00,1099.00,0,1,1.00
04/04/2005,21:42,1099.25,1099.25,1099.25,1099.25,1,0,1.00
04/04/2005,21:47,1099.25,1099.25,1099.25,1099.25,3,0,3.00
04/04/2005,21:48,1099.25,1099.25,1099.25,1099.25,3,0,3.00
04/04/2005,21:49,1099.25,1099.25,1099.25,1099.25,1,0,1.00
04/04/2005,21:55,1099.25,1099.25,1099.25,1099.25,1,0,1.00
04/04/2005,21:56,1099.25,1099.25,1099.25,1099.25,2,0,2.00
04/04/2005,21:58,1099.00,1099.00,1099.00,1099.00,0,8,8.00
04/04/2005,21:59,1099.50,1099.50,1099.25,1099.25,1,2,3.00
04/04/2005,22:01,1099.25,1099.25,1099.25,1099.25,0,8,8.00
04/04/2005,22:04,1099.50,1099.50,1099.50,1099.50,1,0,1.00
04/04/2005,22:12,1099.25,1099.25,1099.25,1099.25,0,2,2.00
04/04/2005,22:15,1099.25,1099.25,1099.25,1099.25,0,1,1.00
04/04/2005,22:16,1099.25,1099.25,1099.25,1099.25,0,1,1.00
04/04/2005,22:28,1099.25,1099.25,1099.25,1099.25,0,2,2.00
04/04/2005,22:31,1099.25,1099.50,1099.25,1099.50,1,1,2.00
04/04/2005,22:32,1099.25,1099.25,1099.25,1099.25,0,10,10.00
04/04/2005,22:35,1099.25,1099.25,1099.25,1099.25,0,1,1.00
04/04/2005,22:36,1099.00,1099.00,1099.00,1099.00,0,1,1.00
04/04/2005,22:37,1099.25,1099.25,1099.25,1099.25,2,0,2.00
04/04/2005,22:38,1099.25,1099.25,1099.25,1099.25,2,0,2.00
04/04/2005,22:39,1099.25,1099.25,1099.25,1099.25,1,0,1.00
04/04/2005,22:41,1099.25,1099.50,1099.25,1099.50,4,0,4.00
04/04/2005,22:42,1099.50,1099.50,1099.50,1099.50,22,0,22.00
04/04/2005,22:44,1099.50,1099.50,1099.50,1099.50,5,0,5.00
04/04/2005,22:48,1099.25,1099.25,1099.25,1099.25,0,3,3.00
04/04/2005,22:51,1099.25,1099.50,1099.25,1099.50,1,14,15.00
04/04/2005,22:59,1099.25,1099.50,1099.00,1099.50,1,5,6.00
04/04/2005,23:01,1099.50,1099.50,1099.50,1099.50,20,0,20.00
04/04/2005,23:02,1099.50,1099.50,1099.50,1099.50,127,0,127.00
04/04/2005,23:03,1099.50,1099.50,1099.50,1099.50,23,0,23.00
04/04/2005,23:04,1099.75,1099.75,1099.75,1099.75,1,0,1.00
04/04/2005,23:09,1099.75,1099.75,1099.75,1099.75,5,0,5.00
04/04/2005,23:12,1099.75,1099.75,1099.75,1099.75,2,0,2.00
04/04/2005,23:15,1099.50,1099.75,1099.50,1099.50,3,4,7.00
04/04/2005,23:16,1099.50,1099.50,1099.50,1099.50,0,11,11.00
04/04/2005,23:17,1099.50,1099.75,1099.50,1099.75,69,3,72.00
04/04/2005,23:18,1099.75,1099.75,1099.75,1099.75,42,0,42.00
04/04/2005,23:19,1099.75,1099.75,1099.75,1099.75,3,0,3.00
04/04/2005,23:20,1100.00,1100.00,1099.75,1099.75,51,16,67.00
04/04/2005,23:23,1099.75,1099.75,1099.75,1099.75,0,5,5.00
04/04/2005,23:24,1099.75,1099.75,1099.75,1099.75,0,5,5.00
04/04/2005,23:26,1099.75,1099.75,1099.75,1099.75,0,6,6.00
04/04/2005,23:42,1099.75,1099.75,1099.75,1099.75,0,1,1.00
04/04/2005,23:44,1099.75,1099.75,1099.75,1099.75,0,31,31.00
04/04/2005,23:45,1099.75,1099.75,1099.50,1099.50,0,40,40.00
04/04/2005,23:46,1099.50,1099.50,1099.50,1099.50,0,1,1.00
04/04/2005,23:48,1099.50,1099.50,1099.50,1099.50,0,1,1.00
04/04/2005,23:51,1099.50,1099.50,1099.50,1099.50,0,3,3.00
04/04/2005,23:52,1099.50,1099.50,1099.50,1099.50,0,4,4.00
04/04/2005,23:58,1099.75,1099.75,1099.75,1099.75,4,0,4.00
04/04/2005,23:59,1099.50,1099.50,1099.50,1099.50,0,2,2.00
04/05/2005,00:05,1099.50,1099.50,1099.50,1099.50,0,1,1.00
04/05/2005,00:10,1099.75,1099.75,1099.75,1099.75,1,0,1.00
04/05/2005,00:11,1099.50,1099.50,1099.50,1099.50,0,15,15.00
04/05/2005,00:13,1099.50,1099.50,1099.50,1099.50,0,3,3.00
04/05/2005,00:14,1099.50,1099.50,1099.50,1099.50,0,1,1.00
04/05/2005,00:16,1099.75,1099.75,1099.75,1099.75,2,0,2.00
04/05/2005,00:17,1099.75,1099.75,1099.75,1099.75,1,0,1.00
04/05/2005,00:18,1099.75,1099.75,1099.75,1099.75,1,0,1.00
04/05/2005,00:20,1099.50,1099.50,1099.50,1099.50,0,10,10.00
04/05/2005,00:21,1099.50,1099.50,1099.50,1099.50,0,5,5.00
04/05/2005,00:22,1099.50,1099.50,1099.50,1099.50,0,17,17.00
04/05/2005,00:26,1099.50,1099.50,1099.50,1099.50,0,2,2.00
04/05/2005,00:42,1099.50,1099.50,1099.50,1099.50,0,10,10.00
04/05/2005,00:47,1099.75,1099.75,1099.75,1099.75,12,0,12.00
04/05/2005,00:49,1099.75,1099.75,1099.50,1099.50,1,20,21.00
04/05/2005,00:50,1099.75,1099.75,1099.75,1099.75,1,0,1.00
04/05/2005,01:00,1099.75,1099.75,1099.75,1099.75,4,0,4.00
04/05/2005,01:01,1099.75,1099.75,1099.75,1099.75,5,0,5.00
04/05/2005,01:03,1099.75,1100.00,1099.75,1099.75,129,1,130.00
04/05/2005,01:04,1099.75,1100.00,1099.75,1100.00,15,5,20.00
04/05/2005,01:05,1099.75,1099.75,1099.75,1099.75,0,12,12.00
04/05/2005,01:06,1099.75,1100.25,1099.75,1099.75,104,5,109.00
04/05/2005,01:07,1099.75,1100.00,1099.75,1100.00,4,1,5.00
04/05/2005,01:10,1099.75,1099.75,1099.75,1099.75,0,25,25.00
04/05/2005,01:12,1100.00,1100.00,1100.00,1100.00,5,0,5.00
04/05/2005,01:13,1100.00,1100.00,1100.00,1100.00,5,0,5.00
04/05/2005,01:14,1100.00,1100.00,1100.00,1100.00,1,0,1.00
04/05/2005,01:18,1100.00,1100.00,1100.00,1100.00,20,0,20.00
04/05/2005,01:20,1099.75,1099.75,1099.75,1099.75,0,21,21.00
04/05/2005,01:22,1100.00,1100.00,1100.00,1100.00,30,0,30.00
04/05/2005,01:27,1099.75,1099.75,1099.50,1099.50,0,22,22.00
04/05/2005,01:28,1099.75,1099.75,1099.75,1099.75,1,0,1.00
04/05/2005,01:29,1099.75,1099.75,1099.75,1099.75,4,0,4.00
04/05/2005,01:30,1099.75,1099.75,1099.50,1099.50,8,3,11.00
04/05/2005,01:31,1099.75,1099.75,1099.75,1099.75,1,0,1.00
04/05/2005,01:32,1099.50,1099.50,1099.50,1099.50,0,1,1.00
04/05/2005,01:33,1099.50,1099.50,1099.50,1099.50,0,25,25.00
04/05/2005,01:35,1099.50,1099.50,1099.25,1099.50,6,40,46.00
04/05/2005,01:36,1099.75,1099.75,1099.50,1099.50,2,1,3.00
04/05/2005,01:37,1099.50,1099.75,1099.50,1099.75,2,4,6.00
04/05/2005,01:39,1099.50,1099.50,1099.25,1099.25,0,30,30.00
04/05/2005,01:41,1099.50,1099.50,1099.50,1099.50,1,0,1.00
04/05/2005,01:42,1099.50,1099.50,1099.50,1099.50,4,0,4.00
04/05/2005,01:44,1099.50,1099.50,1099.50,1099.50,6,0,6.00
04/05/2005,01:45,1099.25,1099.25,1099.25,1099.25,0,15,15.00
04/05/2005,01:49,1099.25,1099.25,1099.00,1099.00,0,72,72.00
04/05/2005,01:50,1099.00,1099.00,1099.00,1099.00,0,59,59.00
04/05/2005,01:51,1099.00,1099.00,1099.00,1099.00,0,2,2.00
04/05/2005,01:52,1099.00,1099.00,1099.00,1099.00,0,2,2.00
04/05/2005,01:53,1098.75,1098.75,1098.75,1098.75,0,5,5.00
04/05/2005,01:54,1099.00,1099.00,1099.00,1099.00,1,0,1.00
04/05/2005,01:55,1099.00,1099.00,1099.00,1099.00,28,0,28.00
04/05/2005,01:57,1099.00,1099.00,1099.00,1099.00,1,0,1.00
04/05/2005,02:00,1099.25,1099.25,1099.25,1099.25,41,0,41.00
04/05/2005,02:01,1099.50,1099.50,1099.50,1099.50,30,0,30.00
04/05/2005,02:02,1099.25,1099.50,1099.25,1099.50,5,23,28.00
04/05/2005,02:03,1099.50,1099.50,1099.50,1099.50,5,0,5.00
04/05/2005,02:04,1099.50,1099.50,1099.50,1099.50,34,0,34.00
04/05/2005,02:05,1099.50,1099.50,1099.25,1099.50,9,24,33.00
04/05/2005,02:06,1099.25,1099.25,1099.25,1099.25,0,3,3.00
04/05/2005,02:07,1099.25,1099.25,1099.00,1099.25,14,55,69.00
04/05/2005,02:08,1099.25,1099.50,1099.25,1099.25,5,33,38.00
04/05/2005,02:09,1099.25,1099.25,1099.25,1099.25,0,21,21.00
04/05/2005,02:10,1099.00,1099.00,1099.00,1099.00,0,53,53.00
04/05/2005,02:11,1099.25,1099.25,1099.25,1099.25,3,0,3.00
04/05/2005,02:12,1099.00,1099.00,1099.00,1099.00,0,50,50.00
04/05/2005,02:13,1099.00,1099.50,1099.00,1099.25,20,16,36.00
04/05/2005,02:14,1099.00,1099.25,1099.00,1099.00,3,5,8.00
04/05/2005,02:15,1099.25,1099.50,1099.25,1099.50,121,0,121.00
04/05/2005,02:16,1099.50,1099.50,1099.50,1099.50,128,0,128.00
04/05/2005,02:17,1099.25,1099.25,1099.00,1099.25,11,492,503.00
04/05/2005,02:18,1099.00,1099.00,1099.00,1099.00,0,53,53.00
04/05/2005,02:19,1099.00,1099.00,1098.75,1098.75,0,148,148.00
04/05/2005,02:20,1098.75,1098.75,1098.75,1098.75,0,101,101.00
04/05/2005,02:21,1099.00,1099.00,1098.75,1098.75,1,26,27.00
04/05/2005,02:22,1098.75,1099.00,1098.75,1099.00,6,82,88.00
04/05/2005,02:23,1098.75,1098.75,1098.75,1098.75,0,17,17.00
04/05/2005,02:24,1098.75,1098.75,1098.75,1098.75,0,17,17.00
04/05/2005,02:25,1098.75,1099.00,1098.75,1098.75,2,16,18.00
04/05/2005,02:27,1099.00,1099.25,1099.00,1099.25,61,0,61.00
04/05/2005,02:28,1099.00,1099.25,1099.00,1099.25,10,6,16.00
04/05/2005,02:29,1099.25,1099.25,1099.25,1099.25,1,0,1.00
04/05/2005,02:30,1099.25,1099.25,1099.25,1099.25,3,0,3.00
04/05/2005,02:31,1099.00,1099.25,1099.00,1099.25,65,1,66.00
04/05/2005,02:32,1099.25,1099.50,1099.25,1099.25,31,3,34.00
04/05/2005,02:33,1099.50,1099.50,1099.50,1099.50,35,0,35.00
04/05/2005,02:35,1099.50,1099.50,1099.50,1099.50,18,0,18.00
04/05/2005,02:36,1099.50,1099.75,1099.50,1099.75,91,0,91.00
04/05/2005,02:37,1099.25,1099.50,1099.25,1099.50,25,2,27.00
04/05/2005,02:38,1099.25,1099.50,1099.25,1099.50,7,1,8.00
04/05/2005,02:39,1099.50,1099.50,1099.50,1099.50,34,0,34.00
04/05/2005,02:40,1099.25,1099.25,1099.25,1099.25,0,4,4.00
04/05/2005,02:41,1099.50,1099.50,1099.00,1099.25,26,193,219.00
04/05/2005,02:42,1099.25,1099.25,1099.25,1099.25,54,0,54.00
04/05/2005,02:43,1099.50,1099.75,1099.50,1099.75,70,10,80.00
04/05/2005,02:44,1099.50,1099.50,1099.50,1099.50,0,9,9.00
04/05/2005,02:45,1099.50,1099.50,1099.50,1099.50,0,5,5.00
04/05/2005,02:49,1099.25,1099.25,1099.00,1099.25,6,28,34.00
04/05/2005,02:51,1099.25,1099.25,1099.25,1099.25,5,0,5.00
04/05/2005,02:52,1099.00,1099.00,1099.00,1099.00,0,1,1.00
04/05/2005,02:53,1099.00,1099.00,1099.00,1099.00,0,3,3.00
04/05/2005,02:55,1099.00,1099.00,1098.75,1098.75,0,15,15.00
04/05/2005,02:56,1099.00,1099.50,1099.00,1099.25,69,15,84.00
04/05/2005,02:57,1099.25,1099.25,1099.25,1099.25,0,4,4.00
04/05/2005,02:59,1099.25,1099.25,1099.25,1099.25,0,36,36.00
04/05/2005,03:00,1099.25,1099.25,1099.25,1099.25,0,35,35.00
04/05/2005,03:01,1099.25,1099.25,1099.00,1099.00,0,4,4.00
04/05/2005,03:02,1099.00,1099.00,1099.00,1099.00,0,17,17.00
04/05/2005,03:03,1098.75,1098.75,1098.75,1098.75,0,2,2.00
04/05/2005,03:04,1098.75,1098.75,1098.75,1098.75,0,41,41.00
04/05/2005,03:06,1099.00,1099.00,1099.00,1099.00,15,0,15.00
04/05/2005,03:07,1098.75,1098.75,1098.50,1098.75,11,62,73.00
04/05/2005,03:08,1098.75,1098.75,1098.75,1098.75,4,0,4.00
04/05/2005,03:09,1098.75,1098.75,1098.75,1098.75,1,0,1.00
04/05/2005,03:11,1098.75,1098.75,1098.75,1098.75,4,0,4.00
04/05/2005,03:12,1098.75,1099.25,1098.75,1099.00,283,2,285.00
04/05/2005,03:14,1099.00,1099.00,1099.00,1099.00,0,1,1.00
04/05/2005,03:19,1099.25,1099.25,1099.00,1099.00,12,15,27.00
04/05/2005,03:20,1099.00,1099.00,1099.00,1099.00,0,31,31.00
04/05/2005,03:21,1098.75,1098.75,1098.75,1098.75,0,1,1.00
04/05/2005,03:22,1099.00,1099.00,1099.00,1099.00,15,0,15.00
04/05/2005,03:23,1098.75,1098.75,1098.75,1098.75,0,192,192.00
04/05/2005,03:24,1098.75,1098.75,1098.50,1098.75,20,26,46.00
04/05/2005,03:25,1098.75,1098.75,1098.75,1098.75,8,0,8.00
04/05/2005,03:26,1098.75,1098.75,1098.75,1098.75,13,0,13.00
04/05/2005,03:30,1098.75,1098.75,1098.75,1098.75,51,0,51.00
04/05/2005,03:31,1098.75,1098.75,1098.50,1098.50,79,50,129.00
04/05/2005,03:32,1098.75,1098.75,1098.75,1098.75,211,0,211.00
04/05/2005,03:33,1098.75,1098.75,1098.75,1098.75,12,0,12.00
04/05/2005,03:35,1099.00,1099.00,1098.75,1098.75,37,1,38.00
04/05/2005,03:36,1098.75,1098.75,1098.75,1098.75,0,101,101.00
04/05/2005,03:37,1098.75,1098.75,1098.75,1098.75,0,32,32.00
04/05/2005,03:38,1098.75,1098.75,1098.50,1098.50,0,13,13.00
04/05/2005,03:39,1098.50,1098.75,1098.50,1098.75,75,104,179.00
04/05/2005,03:40,1098.75,1098.75,1098.75,1098.75,17,0,17.00
04/05/2005,03:41,1098.75,1098.75,1098.75,1098.75,119,0,119.00
04/05/2005,03:42,1098.75,1098.75,1098.75,1098.75,71,0,71.00
04/05/2005,03:43,1098.75,1098.75,1098.75,1098.75,92,0,92.00
04/05/2005,03:44,1098.75,1098.75,1098.75,1098.75,3,0,3.00
04/05/2005,03:45,1098.75,1099.00,1098.75,1099.00,63,0,63.00
04/05/2005,03:46,1099.00,1099.25,1099.00,1099.25,72,0,72.00
04/05/2005,03:47,1099.25,1099.25,1099.25,1099.25,107,0,107.00
04/05/2005,03:49,1099.25,1099.25,1099.00,1099.00,25,15,40.00
04/05/2005,03:50,1099.00,1099.25,1099.00,1099.00,10,3,13.00
04/05/2005,03:53,1099.25,1099.25,1099.25,1099.25,32,0,32.00
04/05/2005,03:54,1099.25,1099.25,1099.25,1099.25,5,0,5.00
04/05/2005,03:55,1099.00,1099.00,1099.00,1099.00,0,49,49.00
04/05/2005,03:56,1099.00,1099.00,1099.00,1099.00,0,1,1.00
04/05/2005,03:57,1099.00,1099.00,1099.00,1099.00,0,28,28.00
04/05/2005,03:59,1099.00,1099.00,1099.00,1099.00,0,34,34.00
04/05/2005,04:01,1099.00,1099.00,1099.00,1099.00,0,8,8.00
04/05/2005,04:02,1099.00,1099.00,1099.00,1099.00,0,5,5.00
04/05/2005,04:03,1099.00,1099.25,1099.00,1099.25,12,62,74.00
04/05/2005,04:05,1099.00,1099.00,1099.00,1099.00,0,15,15.00
04/05/2005,04:06,1099.25,1099.25,1099.25,1099.25,3,0,3.00
04/05/2005,04:08,1099.00,1099.00,1099.00,1099.00,0,31,31.00
04/05/2005,04:09,1098.75,1098.75,1098.75,1098.75,0,2,2.00
04/05/2005,04:11,1099.00,1099.00,1099.00,1099.00,123,0,123.00
04/05/2005,04:12,1099.00,1099.00,1099.00,1099.00,10,0,10.00
04/05/2005,04:13,1099.00,1099.00,1099.00,1099.00,8,0,8.00
04/05/2005,04:14,1098.75,1098.75,1098.75,1098.75,0,102,102.00
04/05/2005,04:15,1098.75,1098.75,1098.75,1098.75,0,7,7.00
04/05/2005,04:17,1099.00,1099.00,1099.00,1099.00,34,0,34.00
04/05/2005,04:18,1099.00,1099.00,1099.00,1099.00,14,0,14.00
04/05/2005,04:19,1099.00,1099.00,1099.00,1099.00,3,0,3.00
04/05/2005,04:20,1099.00,1099.00,1099.00,1099.00,3,0,3.00
04/05/2005,04:21,1099.00,1099.00,1099.00,1099.00,1,0,1.00
04/05/2005,04:23,1099.00,1099.00,1099.00,1099.00,4,0,4.00
04/05/2005,04:24,1099.00,1099.00,1099.00,1099.00,13,0,13.00
04/05/2005,04:25,1099.00,1099.00,1099.00,1099.00,20,0,20.00
04/05/2005,04:26,1099.00,1099.00,1099.00,1099.00,2,0,2.00
04/05/2005,04:27,1099.00,1099.00,1099.00,1099.00,5,0,5.00
04/05/2005,04:28,1099.00,1099.00,1099.00,1099.00,15,0,15.00
04/05/2005,04:29,1099.00,1099.00,1099.00,1099.00,1,0,1.00
04/05/2005,04:30,1099.00,1099.00,1099.00,1099.00,5,0,5.00
04/05/2005,04:31,1099.00,1099.00,1099.00,1099.00,8,0,8.00
04/05/2005,04:32,1098.75,1098.75,1098.75,1098.75,0,2,2.00
04/05/2005,04:35,1099.00,1099.00,1099.00,1099.00,1,0,1.00
04/05/2005,04:41,1098.75,1098.75,1098.75,1098.75,0,44,44.00
04/05/2005,04:42,1098.75,1098.75,1098.50,1098.75,1,3,4.00
04/05/2005,04:43,1098.75,1098.75,1098.75,1098.75,4,0,4.00
04/05/2005,04:44,1098.75,1098.75,1098.75,1098.75,30,0,30.00
04/05/2005,04:46,1098.75,1098.75,1098.75,1098.75,27,0,27.00
04/05/2005,04:47,1098.75,1098.75,1098.75,1098.75,20,0,20.00
04/05/2005,04:49,1098.75,1098.75,1098.75,1098.75,7,0,7.00
04/05/2005,04:50,1098.50,1098.75,1098.50,1098.75,12,2,14.00
04/05/2005,04:51,1098.50,1098.50,1098.50,1098.50,0,1,1.00
04/05/2005,04:52,1098.75,1098.75,1098.50,1098.50,35,10,45.00
04/05/2005,04:53,1098.50,1098.50,1098.50,1098.50,0,1,1.00
04/05/2005,04:55,1098.50,1098.50,1098.50,1098.50,0,1,1.00
04/05/2005,04:57,1098.75,1098.75,1098.75,1098.75,1,0,1.00
04/05/2005,04:59,1098.75,1098.75,1098.75,1098.75,24,0,24.00
04/05/2005,05:00,1098.50,1098.75,1098.50,1098.75,2,5,7.00
04/05/2005,05:01,1098.75,1098.75,1098.75,1098.75,15,0,15.00
04/05/2005,05:02,1098.75,1098.75,1098.75,1098.75,11,0,11.00
04/05/2005,05:03,1098.50,1098.50,1098.50,1098.50,0,133,133.00
04/05/2005,05:04,1098.50,1098.50,1098.50,1098.50,0,11,11.00
04/05/2005,05:05,1098.50,1098.50,1098.50,1098.50,0,1,1.00
04/05/2005,05:06,1098.50,1098.50,1098.50,1098.50,0,75,75.00
04/05/2005,05:07,1098.25,1098.50,1098.25,1098.50,1,7,8.00
04/05/2005,05:08,1098.50,1098.50,1098.50,1098.50,30,0,30.00
04/05/2005,05:09,1098.50,1098.50,1098.50,1098.50,42,0,42.00
04/05/2005,05:10,1098.50,1098.50,1098.50,1098.50,11,0,11.00
04/05/2005,05:11,1098.50,1098.50,1098.50,1098.50,1,0,1.00
04/05/2005,05:13,1098.25,1098.25,1098.25,1098.25,0,142,142.00
04/05/2005,05:14,1098.25,1098.25,1098.25,1098.25,0,1,1.00
04/05/2005,05:15,1098.00,1098.00,1097.75,1097.75,0,263,263.00
04/05/2005,05:16,1097.75,1098.00,1097.75,1098.00,1,21,22.00
04/05/2005,05:17,1097.75,1097.75,1097.75,1097.75,0,2,2.00
04/05/2005,05:18,1097.75,1097.75,1097.75,1097.75,0,5,5.00
04/05/2005,05:21,1097.75,1097.75,1097.50,1097.75,11,68,79.00
04/05/2005,05:22,1097.75,1097.75,1097.50,1097.50,4,120,124.00
04/05/2005,05:23,1097.50,1097.50,1097.00,1097.00,84,185,269.00
04/05/2005,05:24,1097.25,1097.25,1097.25,1097.25,56,0,56.00
04/05/2005,05:25,1097.25,1097.25,1097.25,1097.25,4,0,4.00
04/05/2005,05:26,1097.50,1097.50,1097.50,1097.50,5,0,5.00
04/05/2005,05:27,1097.50,1097.50,1097.50,1097.50,30,0,30.00
04/05/2005,05:28,1097.50,1097.50,1097.50,1097.50,62,0,62.00
04/05/2005,05:29,1097.50,1097.50,1097.50,1097.50,31,0,31.00
04/05/2005,05:30,1097.50,1097.50,1097.50,1097.50,20,0,20.00
04/05/2005,05:31,1097.75,1097.75,1097.75,1097.75,8,0,8.00
04/05/2005,05:32,1097.75,1097.75,1097.75,1097.75,23,0,23.00
04/05/2005,05:33,1097.50,1097.50,1097.50,1097.50,0,10,10.00
04/05/2005,05:34,1097.75,1097.75,1097.75,1097.75,42,0,42.00
04/05/2005,05:35,1097.75,1097.75,1097.75,1097.75,18,0,18.00
04/05/2005,05:36,1098.00,1098.00,1097.75,1098.00,83,1,84.00
04/05/2005,05:38,1098.00,1098.00,1098.00,1098.00,15,0,15.00
04/05/2005,05:39,1098.00,1098.00,1098.00,1098.00,40,0,40.00
04/05/2005,05:40,1098.00,1098.00,1098.00,1098.00,6,0,6.00
04/05/2005,05:41,1098.25,1098.50,1098.25,1098.25,201,9,210.00
04/05/2005,05:42,1098.25,1098.25,1098.25,1098.25,0,55,55.00
04/05/2005,05:43,1098.25,1098.25,1098.25,1098.25,0,8,8.00
04/05/2005,05:44,1098.25,1098.25,1098.25,1098.25,0,2,2.00
04/05/2005,05:45,1098.00,1098.00,1098.00,1098.00,0,2,2.00
04/05/2005,05:46,1098.00,1098.00,1098.00,1098.00,0,1,1.00
04/05/2005,05:47,1098.25,1098.25,1098.00,1098.00,3,41,44.00
04/05/2005,05:48,1098.00,1098.25,1098.00,1098.00,1,18,19.00
04/05/2005,05:49,1098.00,1098.25,1098.00,1098.25,1,2,3.00
04/05/2005,05:50,1098.00,1098.00,1098.00,1098.00,0,5,5.00
04/05/2005,05:52,1098.25,1098.25,1098.00,1098.00,2,28,30.00
04/05/2005,05:53,1098.00,1098.00,1098.00,1098.00,0,6,6.00
04/05/2005,05:54,1098.00,1098.00,1098.00,1098.00,0,1,1.00
04/05/2005,05:55,1098.25,1098.25,1098.25,1098.25,10,0,10.00
04/05/2005,05:57,1098.25,1098.25,1098.25,1098.25,88,0,88.00
04/05/2005,05:58,1098.25,1098.50,1098.25,1098.25,15,2,17.00
04/05/2005,05:59,1098.25,1098.50,1098.25,1098.25,7,17,24.00
04/05/2005,06:00,1098.25,1098.25,1098.25,1098.25,0,11,11.00
04/05/2005,06:01,1098.25,1098.25,1098.25,1098.25,0,2,2.00
04/05/2005,06:02,1098.25,1098.25,1098.00,1098.25,5,12,17.00
04/05/2005,06:03,1098.25,1098.25,1098.25,1098.25,10,0,10.00
04/05/2005,06:04,1098.25,1098.25,1098.25,1098.25,25,0,25.00
04/05/2005,06:05,1098.25,1098.25,1098.25,1098.25,13,0,13.00
04/05/2005,06:06,1098.25,1098.25,1098.25,1098.25,6,0,6.00
04/05/2005,06:07,1098.50,1098.50,1098.50,1098.50,12,0,12.00
04/05/2005,06:08,1098.25,1098.25,1098.25,1098.25,0,1,1.00
04/05/2005,06:09,1098.25,1098.25,1098.25,1098.25,0,2,2.00
04/05/2005,06:10,1098.25,1098.25,1098.25,1098.25,0,92,92.00
04/05/2005,06:11,1098.25,1098.25,1098.00,1098.25,1,58,59.00
04/05/2005,06:14,1098.25,1098.25,1098.25,1098.25,11,0,11.00
04/05/2005,06:16,1098.50,1098.50,1098.25,1098.25,1,12,13.00
04/05/2005,06:18,1098.50,1098.50,1098.50,1098.50,1,0,1.00
04/05/2005,06:19,1098.50,1098.50,1098.50,1098.50,1,0,1.00
04/05/2005,06:20,1098.50,1098.50,1098.50,1098.50,2,0,2.00
04/05/2005,06:22,1098.50,1098.50,1098.50,1098.50,27,0,27.00
04/05/2005,06:24,1098.50,1098.50,1098.50,1098.50,1,0,1.00
04/05/2005,06:25,1098.25,1098.25,1098.25,1098.25,0,2,2.00
04/05/2005,06:26,1098.50,1098.75,1098.50,1098.75,129,1,130.00
04/05/2005,06:27,1098.75,1099.00,1098.75,1098.75,214,29,243.00
04/05/2005,06:28,1099.00,1099.25,1099.00,1099.00,176,63,239.00
04/05/2005,06:29,1099.00,1099.00,1099.00,1099.00,0,55,55.00
04/05/2005,06:30,1099.00,1099.25,1099.00,1099.25,1,4,5.00
04/05/2005,06:31,1099.25,1099.25,1099.00,1099.00,2,89,91.00
04/05/2005,06:33,1099.00,1099.00,1099.00,1099.00,0,42,42.00
04/05/2005,06:34,1099.00,1099.00,1099.00,1099.00,0,31,31.00
04/05/2005,06:35,1099.00,1099.25,1099.00,1099.00,9,3,12.00
04/05/2005,06:36,1099.25,1099.25,1099.25,1099.25,10,0,10.00
04/05/2005,06:37,1099.25,1099.25,1099.25,1099.25,92,0,92.00
04/05/2005,06:38,1099.25,1099.25,1099.25,1099.25,158,0,158.00
04/05/2005,06:39,1099.25,1099.50,1099.25,1099.50,210,0,210.00
04/05/2005,06:40,1099.50,1099.50,1099.50,1099.50,235,0,235.00
04/05/2005,06:41,1099.50,1100.00,1099.50,1100.00,181,28,209.00
04/05/2005,06:42,1100.00,1100.50,1100.00,1100.50,594,11,605.00
04/05/2005,06:43,1100.25,1100.50,1100.00,1100.00,1,70,71.00
04/05/2005,06:44,1100.00,1100.25,1100.00,1100.25,1,2,3.00
04/05/2005,06:45,1100.25,1100.25,1100.00,1100.00,101,103,204.00
04/05/2005,06:46,1099.75,1100.00,1099.75,1100.00,116,171,287.00
04/05/2005,06:47,1100.00,1100.00,1099.75,1099.75,9,6,15.00
04/05/2005,06:48,1099.75,1099.75,1099.75,1099.75,0,95,95.00
04/05/2005,06:49,1099.75,1099.75,1099.75,1099.75,0,27,27.00
04/05/2005,06:50,1099.75,1100.00,1099.75,1100.00,91,1,92.00
04/05/2005,06:51,1099.75,1100.00,1099.75,1100.00,54,2,56.00
04/05/2005,06:52,1099.75,1099.75,1099.75,1099.75,0,1,1.00
04/05/2005,06:53,1099.75,1099.75,1099.75,1099.75,0,130,130.00
04/05/2005,06:54,1099.75,1100.00,1099.75,1099.75,1,66,67.00
04/05/2005,06:55,1099.75,1099.75,1099.75,1099.75,0,31,31.00
04/05/2005,06:56,1099.75,1099.75,1099.75,1099.75,0,13,13.00
04/05/2005,06:57,1099.75,1099.75,1099.50,1099.75,45,53,98.00
04/05/2005,06:58,1099.50,1099.75,1099.50,1099.75,32,7,39.00
04/05/2005,06:59,1100.00,1100.00,1100.00,1100.00,83,0,83.00
04/05/2005,07:00,1100.25,1100.25,1100.25,1100.25,2,0,2.00
04/05/2005,07:01,1100.00,1100.25,1100.00,1100.25,5,15,20.00
04/05/2005,07:02,1100.00,1100.25,1100.00,1100.00,1,4,5.00
04/05/2005,07:03,1100.25,1100.25,1100.00,1100.00,135,141,276.00
04/05/2005,07:04,1100.00,1100.00,1100.00,1100.00,0,48,48.00
04/05/2005,07:05,1100.00,1100.00,1100.00,1100.00,0,1,1.00
04/05/2005,07:06,1099.75,1100.00,1099.75,1099.75,7,41,48.00
04/05/2005,07:07,1099.75,1099.75,1099.50,1099.75,101,123,224.00
04/05/2005,07:08,1099.75,1099.75,1099.75,1099.75,99,0,99.00
04/05/2005,07:09,1099.75,1099.75,1099.50,1099.50,24,291,315.00
04/05/2005,07:10,1099.25,1099.50,1099.25,1099.50,145,2,147.00
04/05/2005,07:11,1099.50,1099.75,1099.50,1099.75,133,0,133.00
04/05/2005,07:12,1100.00,1100.00,1099.75,1099.75,17,84,101.00
04/05/2005,07:13,1099.75,1099.75,1099.75,1099.75,0,30,30.00
04/05/2005,07:16,1099.50,1099.75,1099.50,1099.50,2,5,7.00
04/05/2005,07:17,1099.50,1099.50,1099.50,1099.50,0,58,58.00
04/05/2005,07:18,1099.50,1099.50,1099.50,1099.50,0,7,7.00
04/05/2005,07:19,1099.50,1099.50,1099.50,1099.50,0,86,86.00
04/05/2005,07:20,1099.50,1099.75,1099.50,1099.50,7,7,14.00
04/05/2005,07:21,1099.50,1099.50,1099.25,1099.50,95,47,142.00
04/05/2005,07:22,1099.50,1099.75,1099.50,1099.75,233,47,280.00
04/05/2005,07:23,1099.50,1099.75,1099.50,1099.75,3,35,38.00
04/05/2005,07:24,1099.50,1099.50,1099.50,1099.50,0,2,2.00
04/05/2005,07:25,1099.50,1099.75,1099.50,1099.75,1,6,7.00
04/05/2005,07:26,1099.75,1099.75,1099.50,1099.50,109,231,340.00
04/05/2005,07:27,1099.50,1099.75,1099.50,1099.75,1,3,4.00
04/05/2005,07:28,1099.75,1099.75,1099.75,1099.75,145,0,145.00
04/05/2005,07:29,1099.75,1100.25,1099.75,1100.00,224,85,309.00
04/05/2005,07:30,1100.00,1100.00,1100.00,1100.00,70,0,70.00
04/05/2005,07:31,1100.25,1100.25,1100.00,1100.00,97,44,141.00
04/05/2005,07:32,1100.00,1100.50,1100.00,1100.25,138,66,204.00
04/05/2005,07:33,1100.25,1100.50,1100.25,1100.25,4,196,200.00
04/05/2005,07:34,1100.25,1100.50,1100.25,1100.25,1,94,95.00
04/05/2005,07:35,1100.25,1100.25,1100.00,1100.25,15,36,51.00
04/05/2005,07:36,1100.25,1100.25,1100.00,1100.00,2,10,12.00
04/05/2005,07:37,1100.00,1100.25,1100.00,1100.00,1,154,155.00
04/05/2005,07:38,1100.00,1100.25,1100.00,1100.00,2,8,10.00
04/05/2005,07:39,1100.00,1100.00,1100.00,1100.00,0,2,2.00
04/05/2005,07:40,1100.00,1100.25,1100.00,1100.25,263,4,267.00
04/05/2005,07:41,1100.25,1100.50,1100.00,1100.25,4,93,97.00
04/05/2005,07:42,1100.25,1100.25,1100.25,1100.25,89,0,89.00
04/05/2005,07:43,1100.50,1100.75,1100.25,1100.25,1024,107,1131.00
04/05/2005,07:44,1100.50,1100.50,1100.50,1100.50,9,0,9.00
04/05/2005,07:45,1100.50,1100.50,1100.25,1100.50,11,110,121.00
04/05/2005,07:46,1100.50,1100.50,1100.25,1100.50,204,68,272.00
04/05/2005,07:47,1100.25,1100.75,1100.25,1100.25,125,25,150.00
04/05/2005,07:48,1100.50,1100.50,1100.50,1100.50,33,0,33.00
04/05/2005,07:49,1100.50,1100.50,1100.25,1100.25,12,41,53.00
04/05/2005,07:50,1100.25,1100.25,1100.25,1100.25,0,15,15.00
04/05/2005,07:51,1100.25,1100.50,1100.25,1100.25,4,10,14.00
04/05/2005,07:52,1100.25,1100.50,1100.25,1100.25,40,9,49.00
04/05/2005,07:53,1100.25,1100.50,1100.25,1100.50,54,12,66.00
04/05/2005,07:54,1100.25,1100.25,1100.25,1100.25,0,2,2.00
04/05/2005,07:55,1100.50,1100.50,1100.25,1100.25,1,2,3.00
04/05/2005,07:56,1100.25,1100.50,1100.25,1100.25,1,134,135.00
04/05/2005,07:57,1100.25,1100.25,1100.00,1100.00,1,95,96.00
04/05/2005,07:58,1100.25,1100.25,1100.00,1100.25,122,21,143.00
04/05/2005,07:59,1100.00,1100.25,1100.00,1100.00,21,111,132.00
04/05/2005,08:00,1100.00,1100.00,1100.00,1100.00,0,1,1.00
04/05/2005,08:01,1100.00,1100.00,1100.00,1100.00,0,11,11.00
04/05/2005,08:02,1100.00,1100.00,1100.00,1100.00,0,11,11.00
04/05/2005,08:03,1100.00,1100.00,1100.00,1100.00,0,2,2.00
04/05/2005,08:04,1100.00,1100.25,1100.00,1100.00,3,27,30.00
04/05/2005,08:05,1100.25,1100.25,1100.25,1100.25,52,0,52.00
04/05/2005,08:06,1100.25,1100.25,1100.25,1100.25,67,0,67.00
04/05/2005,08:07,1100.00,1100.25,1100.00,1100.00,86,69,155.00
04/05/2005,08:08,1100.00,1100.00,1099.75,1100.00,25,73,98.00
04/05/2005,08:09,1099.75,1100.25,1099.75,1100.00,245,78,323.00
04/05/2005,08:10,1100.00,1100.00,1099.75,1100.00,22,5,27.00
04/05/2005,08:11,1099.75,1100.25,1099.75,1100.00,44,54,98.00
04/05/2005,08:12,1099.75,1100.25,1099.75,1100.00,154,44,198.00
04/05/2005,08:13,1100.00,1100.25,1100.00,1100.00,31,5,36.00
04/05/2005,08:14,1100.00,1100.00,1100.00,1100.00,0,157,157.00
04/05/2005,08:15,1100.00,1100.25,1100.00,1100.00,4,143,147.00
04/05/2005,08:16,1100.00,1100.25,1100.00,1100.25,9,25,34.00
04/05/2005,08:18,1100.25,1100.25,1100.00,1100.00,3,5,8.00
04/05/2005,08:19,1100.25,1100.25,1100.00,1100.25,205,114,319.00
04/05/2005,08:20,1100.25,1100.25,1100.00,1100.00,10,11,21.00
04/05/2005,08:21,1100.25,1100.25,1100.00,1100.00,21,1,22.00
04/05/2005,08:22,1100.00,1100.25,1100.00,1100.25,108,6,114.00
04/05/2005,08:23,1100.25,1100.25,1100.25,1100.25,26,0,26.00
04/05/2005,08:24,1100.25,1100.25,1100.00,1100.25,64,2,66.00
04/05/2005,08:25,1100.25,1100.25,1100.00,1100.25,10,42,52.00
04/05/2005,08:26,1100.25,1100.25,1100.00,1100.00,164,26,190.00
04/05/2005,08:27,1100.00,1100.25,1100.00,1100.00,72,32,104.00
04/05/2005,08:28,1100.00,1100.25,1100.00,1100.00,2,282,284.00
04/05/2005,08:29,1100.00,1100.00,1099.75,1099.75,5,438,443.00
04/05/2005,08:30,1099.75,1100.00,1099.50,1099.50,319,224,543.00
04/05/2005,08:31,1099.75,1100.00,1099.25,1100.00,2370,1364,3734.00
04/05/2005,08:32,1100.00,1100.25,1099.75,1099.75,1505,990,2495.00
04/05/2005,08:33,1099.75,1100.25,1099.75,1100.25,608,286,894.00
04/05/2005,08:34,1100.00,1100.75,1100.00,1100.50,2439,151,2590.00
04/05/2005,08:35,1100.75,1101.50,1100.50,1101.50,5625,671,6296.00
04/05/2005,08:36,1101.25,1102.00,1101.25,1101.50,3372,3127,6499.00
04/05/2005,08:37,1101.75,1102.00,1101.25,1101.50,1830,1988,3818.00
04/05/2005,08:38,1101.50,1101.50,1101.00,1101.00,1258,1172,2430.00
04/05/2005,08:39,1101.00,1101.50,1101.00,1101.50,1388,208,1596.00
04/05/2005,08:40,1101.50,1102.25,1101.25,1102.00,2836,1318,4154.00
04/05/2005,08:41,1101.75,1102.00,1101.50,1101.75,1347,2169,3516.00
04/05/2005,08:42,1101.75,1101.75,1101.50,1101.50,377,667,1044.00
04/05/2005,08:43,1101.50,1101.50,1101.00,1101.25,882,1810,2692.00
04/05/2005,08:44,1101.25,1101.75,1101.25,1101.50,1242,336,1578.00
04/05/2005,08:45,1101.75,1102.00,1101.25,1101.50,602,721,1323.00
04/05/2005,08:46,1101.25,1101.50,1101.00,1101.00,129,1933,2062.00
04/05/2005,08:47,1101.00,1102.00,1101.00,1101.75,2094,88,2182.00
04/05/2005,08:48,1102.00,1102.25,1101.75,1101.75,570,1007,1577.00
04/05/2005,08:49,1101.75,1101.75,1101.25,1101.50,275,1974,2249.00
04/05/2005,08:50,1101.50,1102.50,1101.25,1102.25,3425,895,4320.00
04/05/2005,08:51,1102.25,1102.50,1102.00,1102.25,1476,791,2267.00
04/05/2005,08:52,1102.25,1103.50,1102.25,1103.00,6781,2244,9025.00
04/05/2005,08:53,1103.25,1103.50,1102.75,1102.75,991,2125,3116.00
04/05/2005,08:54,1102.75,1103.00,1102.50,1102.75,685,1198,1883.00
04/05/2005,08:55,1103.00,1103.50,1102.75,1103.50,1367,965,2332.00
04/05/2005,08:56,1103.25,1104.00,1103.00,1103.50,4235,1208,5443.00
04/05/2005,08:57,1103.25,1103.50,1103.00,1103.25,819,1198,2017.00
04/05/2005,08:58,1103.50,1104.25,1103.25,1104.00,3249,1465,4714.00
04/05/2005,08:59,1104.00,1104.25,1103.50,1103.75,2000,2391,4391.00
04/05/2005,09:00,1103.50,1104.50,1103.50,1104.25,2968,1935,4903.00
04/05/2005,09:01,1104.25,1104.75,1104.00,1104.25,2565,4457,7022.00
04/05/2005,09:02,1104.00,1104.25,1103.75,1104.00,146,1985,2131.00
04/05/2005,09:03,1103.75,1104.25,1103.75,1103.75,2709,976,3685.00
04/05/2005,09:04,1103.75,1104.25,1103.50,1104.00,757,1150,1907.00
04/05/2005,09:05,1103.75,1104.00,1103.75,1104.00,1067,516,1583.00
04/05/2005,09:06,1104.00,1104.25,1103.75,1104.00,634,208,842.00
04/05/2005,09:07,1104.00,1104.25,1103.75,1103.75,714,1652,2366.00
04/05/2005,09:08,1103.75,1104.50,1103.75,1104.00,3456,659,4115.00
04/05/2005,09:09,1104.00,1104.25,1104.00,1104.00,111,1459,1570.00
04/05/2005,09:10,1104.00,1104.25,1103.50,1103.75,42,1782,1824.00
04/05/2005,09:11,1103.50,1103.75,1103.25,1103.50,1872,679,2551.00
04/05/2005,09:12,1103.50,1103.75,1102.75,1103.00,1113,2961,4074.00
04/05/2005,09:13,1103.00,1103.25,1103.00,1103.25,156,320,476.00
04/05/2005,09:14,1103.25,1103.75,1103.00,1103.50,3179,961,4140.00
04/05/2005,09:15,1103.50,1103.50,1103.25,1103.50,70,83,153.00
04/05/2005,09:16,1103.25,1103.75,1103.25,1103.50,883,780,1663.00
04/05/2005,09:17,1103.50,1103.50,1103.00,1103.50,639,749,1388.00
04/05/2005,09:18,1103.25,1103.75,1103.25,1103.75,1996,271,2267.00
04/05/2005,09:19,1103.75,1103.75,1103.00,1103.25,237,1975,2212.00
04/05/2005,09:20,1103.00,1103.50,1102.75,1103.00,452,1049,1501.00
04/05/2005,09:21,1103.00,1103.25,1102.75,1102.75,776,520,1296.00
04/05/2005,09:22,1102.75,1103.00,1102.75,1102.75,133,522,655.00
04/05/2005,09:23,1102.75,1103.00,1102.50,1103.00,1121,2493,3614.00
04/05/2005,09:24,1102.75,1103.25,1102.75,1103.25,1573,93,1666.00
04/05/2005,09:25,1103.25,1103.25,1102.75,1103.00,516,1628,2144.00
04/05/2005,09:26,1102.75,1103.50,1102.75,1103.00,2754,938,3692.00
04/05/2005,09:27,1103.25,1103.25,1102.75,1103.00,457,627,1084.00
04/05/2005,09:28,1103.00,1103.50,1103.00,1103.00,437,531,968.00
04/05/2005,09:29,1103.25,1103.25,1102.75,1102.75,192,1824,2016.00
04/05/2005,09:30,1103.00,1103.00,1102.50,1103.00,831,261,1092.00
04/05/2005,09:31,1102.75,1103.50,1102.75,1103.50,1323,1719,3042.00
04/05/2005,09:32,1103.50,1103.75,1103.25,1103.25,940,593,1533.00
04/05/2005,09:33,1103.50,1104.50,1103.25,1104.50,3192,598,3790.00
04/05/2005,09:34,1104.50,1105.50,1104.25,1105.25,6132,2270,8402.00
04/05/2005,09:35,1105.25,1105.50,1104.75,1105.00,1448,2768,4216.00
04/05/2005,09:36,1104.75,1105.00,1104.25,1104.50,573,1394,1967.00
04/05/2005,09:37,1104.50,1104.50,1104.25,1104.25,545,283,828.00
04/05/2005,09:38,1104.50,1104.50,1104.00,1104.00,309,1238,1547.00
04/05/2005,09:39,1104.00,1104.25,1104.00,1104.00,992,164,1156.00
04/05/2005,09:40,1104.00,1104.75,1104.00,1104.75,1881,237,2118.00
04/05/2005,09:41,1104.75,1105.00,1104.50,1104.75,537,706,1243.00
04/05/2005,09:42,1104.75,1105.25,1104.50,1104.75,1857,1439,3296.00
04/05/2005,09:43,1104.75,1104.75,1104.00,1104.00,101,1389,1490.00
04/05/2005,09:44,1104.00,1104.50,1103.75,1104.25,2456,1387,3843.00
04/05/2005,09:45,1104.25,1104.25,1103.50,1103.50,431,2806,3237.00
04/05/2005,09:46,1103.50,1103.75,1103.25,1103.50,1557,3249,4806.00
04/05/2005,09:47,1103.50,1103.75,1103.00,1103.50,1599,2068,3667.00
04/05/2005,09:48,1103.50,1103.75,1103.25,1103.50,1063,657,1720.00
04/05/2005,09:49,1103.75,1104.00,1103.50,1103.75,684,180,864.00
04/05/2005,09:50,1103.75,1103.75,1103.50,1103.75,529,104,633.00
04/05/2005,09:51,1103.50,1104.00,1103.50,1104.00,667,33,700.00
04/05/2005,09:52,1103.75,1104.00,1103.50,1103.75,215,189,404.00
04/05/2005,09:53,1103.50,1104.00,1103.25,1103.50,1049,754,1803.00
04/05/2005,09:54,1103.50,1104.00,1103.25,1103.50,312,737,1049.00
04/05/2005,09:55,1103.50,1104.00,1103.50,1103.75,254,144,398.00
04/05/2005,09:56,1103.50,1104.50,1103.50,1104.25,1494,415,1909.00
04/05/2005,09:57,1104.25,1104.25,1103.75,1103.75,54,482,536.00
04/05/2005,09:58,1103.75,1104.25,1103.75,1104.00,351,276,627.00
04/05/2005,09:59,1104.00,1104.25,1103.75,1104.00,341,183,524.00
04/05/2005,10:00,1104.00,1104.00,1103.75,1104.00,207,8,215.00
04/05/2005,10:01,1104.00,1104.00,1103.25,1103.25,267,1139,1406.00
04/05/2005,10:02,1103.25,1103.50,1103.25,1103.25,108,1602,1710.00
04/05/2005,10:03,1103.50,1103.50,1101.75,1102.50,2976,5895,8871.00
04/05/2005,10:04,1102.50,1102.75,1102.25,1102.50,813,349,1162.00
04/05/2005,10:05,1102.50,1102.75,1102.25,1102.50,86,1678,1764.00
04/05/2005,10:06,1102.50,1102.75,1102.25,1102.75,978,83,1061.00
04/05/2005,10:07,1102.75,1102.75,1102.50,1102.50,219,280,499.00
04/05/2005,10:08,1102.75,1102.75,1102.00,1102.00,172,1789,1961.00
04/05/2005,10:09,1102.00,1102.50,1101.75,1102.50,2050,2709,4759.00
04/05/2005,10:10,1102.25,1102.75,1102.25,1102.50,968,302,1270.00
04/05/2005,10:11,1102.50,1102.50,1102.00,1102.25,573,382,955.00
04/05/2005,10:12,1102.50,1102.50,1102.25,1102.50,287,198,485.00
04/05/2005,10:13,1102.50,1102.75,1102.25,1102.75,645,46,691.00
04/05/2005,10:14,1102.75,1102.75,1102.25,1102.50,495,274,769.00
04/05/2005,10:15,1102.50,1102.75,1102.50,1102.75,28,228,256.00
04/05/2005,10:16,1102.50,1103.00,1102.00,1102.00,907,2371,3278.00
04/05/2005,10:17,1102.00,1102.25,1101.75,1102.00,575,1181,1756.00
04/05/2005,10:18,1102.00,1102.50,1102.00,1102.25,428,859,1287.00
04/05/2005,10:19,1102.25,1102.50,1101.75,1102.00,575,530,1105.00
04/05/2005,10:20,1102.00,1102.50,1102.00,1102.25,396,673,1069.00
04/05/2005,10:21,1102.25,1102.50,1102.00,1102.00,376,427,803.00
04/05/2005,10:22,1102.00,1102.25,1101.75,1102.00,347,564,911.00
04/05/2005,10:23,1102.00,1102.50,1101.75,1102.50,494,436,930.00
04/05/2005,10:24,1102.25,1102.75,1102.25,1102.75,995,60,1055.00
04/05/2005,10:25,1102.75,1102.75,1102.50,1102.75,117,22,139.00
04/05/2005,10:26,1102.50,1102.75,1102.25,1102.50,708,1252,1960.00
04/05/2005,10:27,1102.50,1102.75,1102.25,1102.50,19,640,659.00
04/05/2005,10:28,1102.50,1102.75,1102.00,1102.00,568,948,1516.00
04/05/2005,10:29,1102.00,1102.75,1101.75,1102.75,1154,1140,2294.00
04/05/2005,10:30,1102.75,1102.75,1102.50,1102.75,563,197,760.00
04/05/2005,10:31,1102.75,1102.75,1102.00,1102.00,320,1287,1607.00
04/05/2005,10:32,1102.00,1102.75,1101.75,1102.50,1308,1600,2908.00
04/05/2005,10:33,1102.50,1102.75,1102.25,1102.50,329,664,993.00
04/05/2005,10:34,1102.50,1102.50,1102.00,1102.25,201,1143,1344.00
04/05/2005,10:35,1102.00,1102.75,1101.75,1102.50,1015,806,1821.00
04/05/2005,10:36,1102.50,1102.50,1102.25,1102.25,94,37,131.00
04/05/2005,10:37,1102.25,1103.25,1102.25,1103.00,2630,692,3322.00
04/05/2005,10:38,1102.75,1103.50,1102.75,1102.75,898,1645,2543.00
04/05/2005,10:39,1102.75,1103.00,1102.75,1103.00,352,642,994.00
04/05/2005,10:40,1103.00,1103.25,1102.50,1102.75,106,1526,1632.00
04/05/2005,10:41,1102.50,1103.00,1102.25,1102.75,229,882,1111.00
04/05/2005,10:42,1103.00,1103.25,1102.75,1103.00,885,487,1372.00
04/05/2005,10:43,1103.25,1103.25,1103.00,1103.00,52,127,179.00
04/05/2005,10:44,1103.00,1103.25,1103.00,1103.25,689,156,845.00
04/05/2005,10:45,1103.25,1103.25,1102.75,1103.00,53,620,673.00
04/05/2005,10:46,1102.75,1103.00,1102.50,1102.75,510,833,1343.00
04/05/2005,10:47,1103.00,1103.00,1102.50,1102.75,10,233,243.00
04/05/2005,10:48,1102.50,1102.75,1102.50,1102.50,90,872,962.00
04/05/2005,10:49,1102.50,1102.50,1102.25,1102.50,19,618,637.00
04/05/2005,10:50,1102.25,1102.75,1102.25,1102.50,287,65,352.00
04/05/2005,10:51,1102.75,1102.75,1102.50,1102.50,47,39,86.00
04/05/2005,10:52,1102.75,1103.25,1102.75,1102.75,1171,880,2051.00
04/05/2005,10:53,1103.00,1103.00,1102.75,1102.75,16,318,334.00
04/05/2005,10:54,1102.75,1103.25,1102.75,1103.00,324,479,803.00
04/05/2005,10:55,1103.00,1103.25,1102.75,1102.75,181,137,318.00
04/05/2005,10:56,1103.00,1103.00,1101.75,1101.75,411,4851,5262.00
04/05/2005,10:57,1101.75,1101.75,1100.75,1101.50,2622,5680,8302.00
04/05/2005,10:58,1101.50,1101.50,1101.00,1101.25,1121,1658,2779.00
04/05/2005,10:59,1101.50,1101.50,1100.75,1101.00,300,1406,1706.00
04/05/2005,11:00,1101.25,1101.50,1101.00,1101.25,560,103,663.00
04/05/2005,11:01,1101.50,1101.50,1101.25,1101.25,86,363,449.00
04/05/2005,11:02,1101.25,1102.00,1101.25,1101.75,1084,183,1267.00
04/05/2005,11:03,1101.75,1102.00,1101.25,1101.50,402,1035,1437.00
04/05/2005,11:04,1101.25,1101.50,1101.25,1101.50,67,134,201.00
04/05/2005,11:05,1101.50,1101.50,1100.75,1100.75,145,1069,1214.00
04/05/2005,11:06,1101.00,1101.75,1100.75,1101.75,977,343,1320.00
04/05/2005,11:07,1101.75,1102.00,1101.50,1101.50,1201,234,1435.00
04/05/2005,11:08,1101.75,1102.00,1101.75,1101.75,245,12,257.00
04/05/2005,11:09,1102.00,1102.25,1101.50,1102.00,595,387,982.00
04/05/2005,11:10,1101.75,1102.00,1101.75,1101.75,13,194,207.00
04/05/2005,11:11,1102.00,1102.25,1101.75,1102.25,744,729,1473.00
04/05/2005,11:12,1102.25,1102.25,1102.00,1102.00,25,325,350.00
04/05/2005,11:13,1102.00,1102.00,1101.75,1101.75,0,447,447.00
04/05/2005,11:14,1102.00,1102.25,1101.75,1102.25,136,16,152.00
04/05/2005,11:15,1102.00,1103.00,1102.00,1103.00,1832,664,2496.00
04/05/2005,11:16,1103.00,1103.00,1102.50,1102.75,700,557,1257.00
04/05/2005,11:17,1102.75,1102.75,1102.50,1102.75,438,126,564.00
04/05/2005,11:18,1102.75,1103.00,1102.50,1102.75,860,109,969.00
04/05/2005,11:19,1102.75,1103.00,1102.75,1102.75,3,284,287.00
04/05/2005,11:20,1103.00,1103.00,1102.75,1102.75,136,158,294.00
04/05/2005,11:21,1103.00,1103.50,1102.75,1103.50,1934,47,1981.00
04/05/2005,11:22,1103.50,1103.50,1103.00,1103.00,277,890,1167.00
04/05/2005,11:23,1103.00,1103.00,1102.50,1102.50,72,521,593.00
04/05/2005,11:24,1102.75,1102.75,1102.50,1102.75,79,105,184.00
04/05/2005,11:25,1102.75,1103.00,1102.25,1102.75,602,740,1342.00
04/05/2005,11:26,1102.75,1103.50,1102.50,1103.50,1268,213,1481.00
04/05/2005,11:27,1103.50,1103.75,1103.25,1103.25,1181,377,1558.00
04/05/2005,11:28,1103.50,1103.50,1103.00,1103.50,78,206,284.00
04/05/2005,11:29,1103.25,1103.50,1103.25,1103.50,18,44,62.00
04/05/2005,11:30,1103.50,1103.50,1103.00,1103.25,49,458,507.00
04/05/2005,11:31,1103.00,1103.25,1102.75,1103.00,64,702,766.00
04/05/2005,11:32,1103.00,1103.00,1102.75,1102.75,66,547,613.00
04/05/2005,11:33,1102.75,1103.25,1102.75,1102.75,332,523,855.00
04/05/2005,11:34,1103.00,1103.25,1102.75,1102.75,50,151,201.00
04/05/2005,11:35,1103.00,1103.00,1102.75,1103.00,66,80,146.00
04/05/2005,11:36,1103.00,1103.00,1102.75,1103.00,164,18,182.00
04/05/2005,11:37,1103.00,1103.25,1102.75,1103.25,574,89,663.00
04/05/2005,11:38,1103.25,1103.50,1103.00,1103.25,218,124,342.00
04/05/2005,11:39,1103.25,1103.25,1103.00,1103.00,38,493,531.00
04/05/2005,11:40,1103.00,1103.50,1103.00,1103.25,367,208,575.00
04/05/2005,11:41,1103.50,1103.50,1103.25,1103.50,896,73,969.00
04/05/2005,11:42,1103.50,1103.75,1103.25,1103.50,182,206,388.00
04/05/2005,11:43,1103.50,1103.50,1103.25,1103.50,24,37,61.00
04/05/2005,11:44,1103.50,1103.50,1102.75,1103.00,122,1244,1366.00
04/05/2005,11:45,1103.00,1103.00,1102.75,1103.00,103,131,234.00
04/05/2005,11:46,1103.00,1103.00,1102.75,1102.75,69,341,410.00
04/05/2005,11:47,1103.00,1103.25,1102.75,1103.00,217,76,293.00
04/05/2005,11:48,1103.25,1103.25,1103.00,1103.00,29,5,34.00
04/05/2005,11:49,1103.00,1103.50,1103.00,1103.25,246,228,474.00
04/05/2005,11:50,1103.25,1103.50,1103.00,1103.25,311,166,477.00
04/05/2005,11:51,1103.25,1103.25,1103.00,1103.00,109,21,130.00
04/05/2005,11:52,1103.25,1103.25,1102.50,1102.75,373,579,952.00
04/05/2005,11:53,1102.75,1103.25,1102.75,1103.25,541,31,572.00
04/05/2005,11:54,1103.25,1103.75,1103.25,1103.25,999,521,1520.00
04/05/2005,11:55,1103.25,1103.75,1103.25,1103.25,924,391,1315.00
04/05/2005,11:56,1103.50,1103.50,1103.25,1103.50,477,48,525.00
04/05/2005,11:57,1103.25,1103.25,1103.00,1103.25,89,274,363.00
04/05/2005,11:58,1103.25,1103.25,1102.75,1103.00,129,324,453.00
04/05/2005,11:59,1102.75,1103.00,1102.50,1102.75,446,397,843.00
04/05/2005,12:00,1102.50,1102.75,1102.00,1102.25,754,1120,1874.00
04/05/2005,12:01,1102.50,1103.00,1102.25,1102.75,672,453,1125.00
04/05/2005,12:02,1102.50,1102.75,1102.50,1102.75,427,38,465.00
04/05/2005,12:03,1102.75,1102.75,1102.50,1102.75,213,8,221.00
04/05/2005,12:04,1102.75,1102.75,1102.50,1102.75,272,22,294.00
04/05/2005,12:05,1102.75,1103.25,1102.75,1103.25,562,21,583.00
04/05/2005,12:06,1103.25,1103.25,1102.75,1103.00,22,318,340.00
04/05/2005,12:07,1103.00,1103.00,1102.75,1102.75,8,9,17.00
04/05/2005,12:08,1102.75,1103.25,1102.75,1102.75,399,271,670.00
04/05/2005,12:09,1102.75,1103.25,1102.75,1103.25,246,20,266.00
04/05/2005,12:10,1103.25,1103.75,1103.00,1103.25,490,172,662.00
04/05/2005,12:11,1103.50,1103.75,1103.25,1103.25,654,380,1034.00
04/05/2005,12:12,1103.25,1103.75,1103.00,1103.50,531,535,1066.00
04/05/2005,12:13,1103.50,1104.25,1103.25,1104.25,2649,159,2808.00
04/05/2005,12:14,1104.00,1104.25,1103.75,1104.00,73,601,674.00
04/05/2005,12:15,1103.75,1104.00,1103.50,1103.50,30,357,387.00
04/05/2005,12:16,1103.75,1103.75,1103.00,1103.25,493,1046,1539.00
04/05/2005,12:17,1103.25,1103.50,1103.25,1103.25,16,43,59.00
04/05/2005,12:18,1103.50,1103.50,1103.00,1103.25,281,199,480.00
04/05/2005,12:19,1103.25,1104.00,1103.25,1103.75,626,68,694.00
04/05/2005,12:20,1103.75,1103.75,1103.50,1103.75,98,162,260.00
04/05/2005,12:21,1103.75,1104.00,1103.25,1103.50,132,344,476.00
04/05/2005,12:22,1103.25,1103.50,1102.75,1102.75,881,2151,3032.00
04/05/2005,12:23,1102.75,1103.00,1102.50,1102.75,324,394,718.00
04/05/2005,12:24,1102.75,1103.00,1102.50,1102.75,98,175,273.00
04/05/2005,12:25,1102.75,1103.00,1102.50,1103.00,252,397,649.00
04/05/2005,12:26,1103.00,1103.25,1103.00,1103.00,47,107,154.00
04/05/2005,12:27,1103.00,1103.25,1103.00,1103.00,1,263,264.00
04/05/2005,12:28,1103.00,1103.00,1102.75,1103.00,42,178,220.00
04/05/2005,12:29,1103.00,1103.25,1102.75,1103.00,166,20,186.00
04/05/2005,12:30,1103.25,1103.25,1103.00,1103.00,383,126,509.00
04/05/2005,12:31,1103.25,1103.25,1103.00,1103.25,107,8,115.00
04/05/2005,12:32,1103.00,1103.25,1103.00,1103.00,21,200,221.00
04/05/2005,12:33,1103.25,1103.25,1103.00,1103.00,2,105,107.00
04/05/2005,12:34,1103.00,1103.25,1102.75,1103.00,504,608,1112.00
04/05/2005,12:35,1103.00,1103.25,1102.75,1103.25,50,65,115.00
04/05/2005,12:36,1103.25,1103.25,1102.75,1103.00,61,216,277.00
04/05/2005,12:37,1103.00,1103.00,1102.75,1102.75,246,5,251.00
04/05/2005,12:38,1103.00,1103.00,1102.75,1102.75,202,66,268.00
04/05/2005,12:39,1103.00,1103.00,1102.25,1102.50,42,1312,1354.00
04/05/2005,12:40,1102.25,1102.75,1102.00,1102.50,1314,756,2070.00
04/05/2005,12:41,1102.75,1102.75,1102.25,1102.25,36,614,650.00
04/05/2005,12:42,1102.25,1102.50,1102.25,1102.50,29,359,388.00
04/05/2005,12:43,1102.25,1102.75,1102.25,1102.25,820,1046,1866.00
04/05/2005,12:44,1102.25,1102.50,1102.25,1102.50,86,84,170.00
04/05/2005,12:45,1102.50,1102.50,1102.00,1102.25,295,387,682.00
04/05/2005,12:46,1102.50,1102.50,1102.00,1102.00,15,255,270.00
04/05/2005,12:47,1102.00,1102.25,1102.00,1102.25,357,1555,1912.00
04/05/2005,12:48,1102.25,1102.50,1102.25,1102.50,35,9,44.00
04/05/2005,12:49,1102.50,1102.75,1102.50,1102.75,1383,5,1388.00
04/05/2005,12:50,1102.75,1103.75,1102.75,1103.50,2843,257,3100.00
04/05/2005,12:51,1103.75,1104.00,1103.50,1103.75,1404,348,1752.00
04/05/2005,12:52,1103.75,1103.75,1102.50,1102.75,481,2212,2693.00
04/05/2005,12:53,1102.50,1103.00,1102.00,1102.50,2004,2217,4221.00
04/05/2005,12:54,1102.50,1103.25,1102.25,1103.00,2156,314,2470.00
04/05/2005,12:55,1103.00,1103.25,1102.75,1103.25,798,91,889.00
04/05/2005,12:56,1103.25,1103.50,1103.00,1103.25,1398,75,1473.00
04/05/2005,12:57,1103.25,1103.75,1103.00,1103.25,715,548,1263.00
04/05/2005,12:58,1103.25,1105.00,1103.25,1104.75,4690,847,5537.00
04/05/2005,12:59,1104.50,1104.75,1104.00,1104.50,579,1351,1930.00
04/05/2005,13:00,1104.25,1104.75,1104.00,1104.00,1412,562,1974.00
04/05/2005,13:01,1104.25,1105.25,1104.00,1104.50,3155,1465,4620.00
04/05/2005,13:02,1104.50,1104.50,1104.25,1104.25,916,67,983.00
04/05/2005,13:03,1104.25,1104.50,1104.25,1104.25,474,256,730.00
04/05/2005,13:04,1104.25,1104.25,1103.00,1103.00,216,1788,2004.00
04/05/2005,13:05,1103.25,1103.25,1102.50,1103.00,917,1579,2496.00
04/05/2005,13:06,1103.00,1103.25,1103.00,1103.25,365,352,717.00
04/05/2005,13:07,1103.25,1103.50,1103.00,1103.25,243,277,520.00
04/05/2005,13:08,1103.25,1103.25,1103.00,1103.00,92,521,613.00
04/05/2005,13:09,1102.75,1102.75,1102.25,1102.75,540,1497,2037.00
04/05/2005,13:10,1102.75,1103.25,1102.50,1103.00,563,117,680.00
04/05/2005,13:11,1103.00,1103.00,1102.50,1102.50,15,533,548.00
04/05/2005,13:12,1102.50,1102.75,1102.25,1102.75,290,32,322.00
04/05/2005,13:13,1102.75,1103.25,1102.50,1103.25,664,124,788.00
04/05/2005,13:14,1103.25,1103.25,1102.50,1102.75,233,887,1120.00
04/05/2005,13:15,1102.50,1103.00,1102.50,1102.75,356,425,781.00
04/05/2005,13:16,1102.50,1103.00,1101.25,1101.25,1461,6230,7691.00
04/05/2005,13:17,1101.50,1101.50,1099.75,1100.25,3195,8476,11671.00
04/05/2005,13:18,1100.25,1100.25,1098.25,1099.25,3679,9177,12856.00
04/05/2005,13:19,1099.00,1100.25,1099.00,1100.00,4355,2475,6830.00
04/05/2005,13:20,1100.00,1101.00,1100.00,1100.75,4180,1742,5922.00
04/05/2005,13:21,1100.75,1101.00,1100.50,1100.75,1574,1814,3388.00
04/05/2005,13:22,1100.75,1101.00,1100.50,1100.50,612,946,1558.00
04/05/2005,13:23,1100.75,1100.75,1100.50,1100.50,609,171,780.00
04/05/2005,13:24,1100.75,1102.50,1100.75,1101.75,4389,1405,5794.00
04/05/2005,13:25,1102.00,1102.00,1101.50,1101.50,1266,1000,2266.00
04/05/2005,13:26,1101.50,1102.25,1101.50,1102.00,1381,506,1887.00
04/05/2005,13:27,1102.00,1102.25,1101.50,1102.00,868,1865,2733.00
04/05/2005,13:28,1102.00,1102.50,1101.50,1102.25,1041,203,1244.00
04/05/2005,13:29,1102.50,1102.50,1101.75,1102.00,143,631,774.00
04/05/2005,13:30,1101.75,1103.00,1101.75,1102.75,3538,712,4250.00
04/05/2005,13:31,1102.50,1103.00,1102.50,1102.75,678,378,1056.00
04/05/2005,13:32,1102.75,1103.00,1102.25,1102.25,525,1819,2344.00
04/05/2005,13:33,1102.25,1102.25,1102.00,1102.00,919,458,1377.00
04/05/2005,13:34,1102.00,1102.25,1102.00,1102.25,82,16,98.00
04/05/2005,13:35,1102.25,1102.25,1101.75,1102.00,43,1129,1172.00
04/05/2005,13:36,1102.00,1102.50,1101.75,1102.50,1260,204,1464.00
04/05/2005,13:37,1102.50,1102.50,1102.25,1102.25,116,488,604.00
04/05/2005,13:38,1102.50,1103.00,1102.50,1102.75,1474,438,1912.00
04/05/2005,13:39,1102.75,1103.00,1102.50,1102.50,134,551,685.00
04/05/2005,13:40,1102.50,1102.50,1102.00,1102.25,98,372,470.00
04/05/2005,13:41,1102.50,1103.00,1102.00,1102.25,544,732,1276.00
04/05/2005,13:42,1102.25,1102.50,1101.75,1102.00,403,1319,1722.00
04/05/2005,13:43,1102.00,1102.75,1102.00,1102.50,931,172,1103.00
04/05/2005,13:44,1102.50,1102.75,1102.00,1102.00,414,1091,1505.00
04/05/2005,13:45,1102.00,1102.00,1101.50,1102.00,1081,880,1961.00
04/05/2005,13:46,1101.75,1102.25,1101.50,1102.25,192,192,384.00
04/05/2005,13:47,1102.00,1102.50,1102.00,1102.50,433,311,744.00
04/05/2005,13:48,1102.25,1102.75,1102.25,1102.50,383,222,605.00
04/05/2005,13:49,1102.50,1102.50,1102.25,1102.25,180,215,395.00
04/05/2005,13:50,1102.25,1102.75,1102.25,1102.75,666,41,707.00
04/05/2005,13:51,1103.00,1103.50,1102.75,1103.50,2124,506,2630.00
04/05/2005,13:52,1103.50,1103.50,1103.00,1103.00,1217,2811,4028.00
04/05/2005,13:53,1103.00,1103.00,1102.25,1102.50,587,766,1353.00
04/05/2005,13:54,1102.50,1103.25,1102.25,1102.50,411,807,1218.00
04/05/2005,13:55,1102.50,1103.00,1102.25,1103.00,758,240,998.00
04/05/2005,13:56,1103.00,1103.00,1101.75,1101.75,385,1479,1864.00
04/05/2005,13:57,1101.75,1102.25,1101.75,1102.25,589,1303,1892.00
04/05/2005,13:58,1102.00,1102.50,1102.00,1102.25,394,179,573.00
04/05/2005,13:59,1102.00,1102.25,1101.75,1102.00,142,375,517.00
04/05/2005,14:00,1102.00,1102.00,1101.75,1102.00,92,481,573.00
04/05/2005,14:01,1102.00,1102.25,1101.50,1102.00,590,178,768.00
04/05/2005,14:02,1102.25,1102.50,1102.00,1102.00,215,161,376.00
04/05/2005,14:03,1102.00,1102.50,1102.00,1102.25,177,54,231.00
04/05/2005,14:04,1102.25,1102.50,1102.25,1102.25,6,281,287.00
04/05/2005,14:05,1102.25,1102.50,1102.00,1102.50,100,199,299.00
04/05/2005,14:06,1102.50,1102.50,1102.25,1102.50,26,34,60.00
04/05/2005,14:07,1102.50,1102.75,1102.25,1102.50,569,123,692.00
04/05/2005,14:08,1102.50,1102.75,1102.50,1102.75,247,18,265.00
04/05/2005,14:09,1102.50,1102.75,1102.50,1102.50,77,67,144.00
04/05/2005,14:10,1102.50,1102.75,1102.00,1102.25,325,1624,1949.00
04/05/2005,14:11,1102.25,1102.50,1102.00,1102.25,97,61,158.00
04/05/2005,14:12,1102.00,1102.25,1101.75,1102.00,368,267,635.00
04/05/2005,14:13,1102.00,1102.00,1101.75,1102.00,441,29,470.00
04/05/2005,14:14,1102.00,1102.00,1101.75,1101.75,34,10,44.00
04/05/2005,14:15,1102.00,1102.00,1101.75,1102.00,323,8,331.00
04/05/2005,14:16,1102.25,1102.50,1102.25,1102.50,906,90,996.00
04/05/2005,14:17,1102.50,1102.50,1102.25,1102.25,190,167,357.00
04/05/2005,14:18,1102.25,1102.25,1102.00,1102.00,241,27,268.00
04/05/2005,14:19,1102.00,1102.25,1101.75,1102.00,246,1038,1284.00
04/05/2005,14:20,1102.00,1102.25,1101.75,1102.00,205,20,225.00
04/05/2005,14:21,1102.25,1102.50,1102.00,1102.25,342,129,471.00
04/05/2005,14:22,1102.50,1102.50,1102.00,1102.25,13,253,266.00
04/05/2005,14:23,1102.25,1102.50,1102.25,1102.25,194,128,322.00
04/05/2005,14:24,1102.50,1102.75,1102.25,1102.75,1190,42,1232.00
04/05/2005,14:25,1102.75,1103.00,1102.50,1102.75,885,393,1278.00
04/05/2005,14:26,1103.00,1103.25,1102.75,1103.00,1004,601,1605.00
04/05/2005,14:27,1103.00,1103.25,1102.50,1102.75,332,394,726.00
04/05/2005,14:28,1102.75,1102.75,1102.50,1102.75,289,9,298.00
04/05/2005,14:29,1102.50,1102.75,1102.00,1102.25,158,1129,1287.00
04/05/2005,14:30,1102.25,1102.50,1102.25,1102.25,367,28,395.00
04/05/2005,14:31,1102.50,1103.00,1102.50,1103.00,1795,77,1872.00
04/05/2005,14:32,1103.00,1103.75,1102.75,1103.50,2705,1065,3770.00
04/05/2005,14:33,1103.50,1104.00,1103.25,1103.75,1721,1237,2958.00
04/05/2005,14:34,1103.75,1104.00,1103.25,1103.75,717,921,1638.00
04/05/2005,14:35,1103.50,1103.75,1103.00,1103.50,532,1192,1724.00
04/05/2005,14:36,1103.50,1103.50,1103.00,1103.25,161,380,541.00
04/05/2005,14:37,1103.25,1103.50,1103.25,1103.25,47,408,455.00
04/05/2005,14:38,1103.25,1103.50,1103.00,1103.00,4,329,333.00
04/05/2005,14:39,1103.25,1103.50,1103.00,1103.25,246,76,322.00
04/05/2005,14:40,1103.50,1103.75,1103.25,1103.75,906,250,1156.00
04/05/2005,14:41,1103.75,1103.75,1102.75,1103.00,714,1067,1781.00
04/05/2005,14:42,1103.00,1103.25,1102.75,1103.25,246,180,426.00
04/05/2005,14:43,1103.00,1103.25,1102.75,1103.00,27,222,249.00
04/05/2005,14:44,1103.00,1103.00,1102.00,1102.00,228,2638,2866.00
04/05/2005,14:45,1102.00,1102.25,1101.75,1102.25,312,695,1007.00
04/05/2005,14:46,1102.25,1102.50,1102.00,1102.25,483,174,657.00
04/05/2005,14:47,1102.50,1102.50,1101.75,1102.25,726,725,1451.00
04/05/2005,14:48,1102.25,1102.50,1102.00,1102.25,739,167,906.00
04/05/2005,14:49,1102.25,1102.75,1102.25,1102.25,373,505,878.00
04/05/2005,14:50,1102.50,1102.75,1102.25,1102.75,193,31,224.00
04/05/2005,14:51,1102.75,1102.75,1102.00,1102.00,89,719,808.00
04/05/2005,14:52,1102.25,1102.75,1102.00,1102.50,957,1336,2293.00
04/05/2005,14:53,1102.50,1102.75,1102.50,1102.75,404,370,774.00
04/05/2005,14:54,1102.75,1103.25,1102.75,1103.25,973,453,1426.00
04/05/2005,14:55,1103.25,1103.25,1102.75,1102.75,218,830,1048.00
04/05/2005,14:56,1103.00,1103.25,1102.50,1102.75,853,588,1441.00
04/05/2005,14:57,1102.75,1103.00,1102.50,1102.75,311,387,698.00
04/05/2005,14:58,1102.75,1102.75,1102.25,1102.25,970,1054,2024.00
04/05/2005,14:59,1102.25,1102.50,1102.25,1102.25,386,1124,1510.00
04/05/2005,15:00,1102.25,1103.00,1102.25,1102.75,2281,2757,5038.00
04/05/2005,15:01,1102.75,1103.00,1102.50,1102.50,2754,2450,5204.00
04/05/2005,15:02,1102.75,1102.75,1102.50,1102.75,418,1977,2395.00
04/05/2005,15:03,1102.50,1103.00,1102.50,1102.75,403,175,578.00
04/05/2005,15:04,1102.75,1103.00,1102.75,1102.75,298,22,320.00
04/05/2005,15:05,1103.00,1103.00,1102.75,1102.75,1717,836,2553.00
04/05/2005,15:06,1102.75,1103.00,1102.50,1102.50,125,1611,1736.00
04/05/2005,15:07,1102.50,1102.75,1102.50,1102.50,39,87,126.00
04/05/2005,15:08,1102.50,1102.75,1102.50,1102.75,121,217,338.00
04/05/2005,15:09,1102.50,1102.75,1102.25,1102.75,452,754,1206.00
04/05/2005,15:10,1102.75,1102.75,1102.50,1102.50,88,576,664.00
04/05/2005,15:11,1102.75,1103.00,1102.50,1102.75,841,1650,2491.00
04/05/2005,15:12,1102.75,1103.00,1102.75,1102.75,56,50,106.00
04/05/2005,15:13,1103.00,1103.25,1102.75,1103.25,1285,265,1550.00
04/05/2005,15:14,1103.00,1103.50,1103.00,1103.25,1960,503,2463.00
04/05/2005,15:15,1103.00,1104.00,1103.00,1103.50,3837,1854,5691.00
04/05/2005,15:16,1103.50,1103.75,1103.50,1103.75,7,1,8.00
04/05/2005,15:31,1103.25,1103.50,1103.00,1103.00,26,579,605.00
04/05/2005,15:32,1103.00,1103.25,1103.00,1103.00,73,12,85.00
04/05/2005,15:33,1103.00,1103.00,1102.75,1103.00,28,112,140.00
04/05/2005,15:34,1103.00,1103.00,1102.75,1103.00,39,1,40.00
04/05/2005,15:35,1103.00,1103.00,1103.00,1103.00,8,0,8.00
04/05/2005,15:36,1103.00,1103.00,1103.00,1103.00,8,0,8.00
04/05/2005,15:37,1103.25,1103.25,1103.25,1103.25,21,0,21.00
04/05/2005,15:38,1103.25,1103.25,1103.00,1103.00,9,2,11.00
04/05/2005,15:39,1103.25,1103.25,1103.25,1103.25,4,0,4.00
04/05/2005,15:40,1103.25,1103.25,1103.25,1103.25,16,0,16.00
04/05/2005,15:41,1103.00,1103.25,1103.00,1103.25,3,1,4.00
04/05/2005,15:42,1103.25,1103.25,1103.00,1103.00,2,1,3.00
04/05/2005,15:43,1103.25,1103.25,1103.25,1103.25,33,0,33.00
04/05/2005,15:44,1103.25,1103.25,1103.25,1103.25,9,0,9.00
04/05/2005,15:45,1103.25,1103.25,1103.25,1103.25,10,0,10.00
04/05/2005,15:47,1103.25,1103.25,1103.25,1103.25,66,0,66.00
04/05/2005,15:48,1103.25,1103.25,1103.25,1103.25,2,0,2.00
04/05/2005,15:50,1103.25,1103.75,1103.25,1103.25,401,3,404.00
04/05/2005,15:51,1103.25,1103.25,1103.00,1103.00,0,126,126.00
04/05/2005,15:52,1103.25,1103.25,1103.25,1103.25,2,0,2.00
04/05/2005,15:53,1103.25,1103.25,1103.00,1103.25,12,5,17.00
04/05/2005,15:54,1103.00,1103.25,1103.00,1103.25,15,100,115.00
04/05/2005,15:56,1103.00,1103.00,1103.00,1103.00,0,10,10.00
04/05/2005,15:58,1103.25,1103.25,1103.25,1103.25,3,0,3.00
04/05/2005,15:59,1103.00,1103.00,1103.00,1103.00,0,6,6.00
04/05/2005,16:00,1103.25,1103.25,1103.25,1103.25,1,0,1.00
04/05/2005,17:01,1102.75,1103.00,1102.50,1102.50,27,312,339.00
04/05/2005,17:02,1102.75,1103.00,1102.75,1103.00,12,1,13.00
04/05/2005,17:03,1103.00,1103.00,1103.00,1103.00,1,0,1.00
04/05/2005,17:05,1102.75,1103.00,1102.75,1103.00,1,11,12.00
04/05/2005,17:06,1102.75,1102.75,1102.75,1102.75,0,4,4.00
04/05/2005,17:09,1102.75,1102.75,1102.75,1102.75,0,10,10.00
04/05/2005,17:10,1102.75,1103.00,1102.75,1103.00,1,28,29.00
04/05/2005,17:12,1103.00,1103.00,1103.00,1103.00,1,0,1.00
04/05/2005,17:13,1102.75,1103.00,1102.75,1103.00,1,1,2.00
04/05/2005,17:14,1103.00,1103.00,1103.00,1103.00,7,0,7.00
04/05/2005,17:15,1103.00,1103.00,1103.00,1103.00,2,0,2.00
04/05/2005,17:16,1103.00,1103.00,1103.00,1103.00,8,0,8.00
04/05/2005,17:17,1103.00,1103.00,1103.00,1103.00,1,0,1.00
04/05/2005,17:18,1102.75,1102.75,1102.75,1102.75,0,5,5.00
04/05/2005,17:19,1103.00,1103.00,1102.75,1102.75,5,48,53.00
04/05/2005,17:20,1102.50,1102.75,1102.50,1102.75,2,1,3.00
04/05/2005,17:21,1102.75,1102.75,1102.75,1102.75,47,0,47.00
04/05/2005,17:23,1102.75,1102.75,1102.75,1102.75,7,0,7.00
04/05/2005,17:24,1102.75,1102.75,1102.75,1102.75,17,0,17.00
04/05/2005,17:25,1102.75,1102.75,1102.75,1102.75,10,0,10.00
04/05/2005,17:26,1102.75,1102.75,1102.75,1102.75,15,0,15.00
04/05/2005,17:27,1102.75,1102.75,1102.75,1102.75,9,0,9.00
04/05/2005,17:28,1102.75,1102.75,1102.75,1102.75,3,0,3.00
04/05/2005,17:29,1102.50,1102.75,1102.50,1102.75,2,3,5.00
04/05/2005,17:30,1102.75,1102.75,1102.50,1102.50,9,2,11.00
04/05/2005,17:31,1102.75,1102.75,1102.75,1102.75,30,0,30.00
04/05/2005,17:32,1102.75,1102.75,1102.50,1102.75,4,8,12.00
04/05/2005,17:34,1102.75,1102.75,1102.75,1102.75,4,0,4.00
04/05/2005,17:37,1102.75,1102.75,1102.50,1102.50,1,16,17.00
04/05/2005,17:38,1102.75,1102.75,1102.50,1102.50,10,26,36.00
04/05/2005,17:39,1102.75,1102.75,1102.75,1102.75,1,0,1.00
04/05/2005,17:40,1102.75,1102.75,1102.75,1102.75,9,0,9.00
04/05/2005,17:47,1102.75,1102.75,1102.75,1102.75,30,0,30.00
04/05/2005,17:48,1102.75,1102.75,1102.75,1102.75,18,0,18.00
04/05/2005,17:49,1102.50,1102.50,1102.50,1102.50,0,2,2.00
04/05/2005,17:50,1102.50,1102.50,1102.50,1102.50,0,1,1.00
04/05/2005,17:52,1102.75,1102.75,1102.75,1102.75,1,0,1.00
04/05/2005,17:54,1102.75,1102.75,1102.75,1102.75,24,0,24.00
04/05/2005,17:56,1102.75,1102.75,1102.75,1102.75,2,0,2.00
04/05/2005,17:59,1103.00,1103.00,1103.00,1103.00,2,0,2.00
04/05/2005,18:01,1103.00,1103.00,1103.00,1103.00,1,0,1.00
04/05/2005,18:03,1103.00,1103.00,1103.00,1103.00,50,0,50.00
04/05/2005,18:06,1103.00,1103.00,1103.00,1103.00,1,0,1.00
04/05/2005,18:13,1103.00,1103.00,1103.00,1103.00,1,0,1.00
04/05/2005,18:14,1103.00,1103.00,1103.00,1103.00,1,0,1.00
04/05/2005,18:22,1102.75,1102.75,1102.75,1102.75,0,3,3.00
04/05/2005,18:27,1102.75,1102.75,1102.75,1102.75,0,2,2.00
04/05/2005,18:29,1103.00,1103.00,1103.00,1103.00,1,0,1.00
04/05/2005,18:33,1103.00,1103.00,1103.00,1103.00,7,0,7.00
04/05/2005,18:37,1103.00,1103.00,1103.00,1103.00,46,0,46.00
04/05/2005,18:38,1103.25,1103.25,1103.25,1103.25,1,0,1.00
04/05/2005,18:44,1103.00,1103.00,1103.00,1103.00,0,4,4.00
04/05/2005,18:45,1102.75,1102.75,1102.75,1102.75,0,1,1.00
04/05/2005,18:46,1102.75,1103.00,1102.75,1103.00,1,2,3.00
04/05/2005,18:51,1103.00,1103.00,1103.00,1103.00,7,0,7.00
04/05/2005,18:52,1103.00,1103.00,1103.00,1103.00,6,0,6.00
04/05/2005,19:04,1103.25,1104.00,1103.25,1104.00,588,10,598.00
04/05/2005,19:05,1104.00,1104.25,1104.00,1104.25,140,0,140.00
04/05/2005,19:06,1104.50,1104.50,1104.25,1104.25,115,22,137.00
04/05/2005,19:07,1104.25,1104.25,1104.25,1104.25,0,1,1.00
04/05/2005,19:08,1104.00,1104.00,1103.75,1104.00,3,5,8.00
04/05/2005,19:09,1104.00,1104.00,1104.00,1104.00,9,0,9.00
04/05/2005,19:10,1104.00,1104.00,1104.00,1104.00,7,0,7.00
04/05/2005,19:11,1104.25,1104.25,1104.00,1104.00,9,1,10.00
04/05/2005,19:12,1104.00,1104.25,1104.00,1104.25,6,42,48.00
04/05/2005,19:14,1104.25,1104.25,1104.25,1104.25,23,0,23.00
04/05/2005,19:15,1104.25,1104.25,1104.25,1104.25,40,0,40.00
04/05/2005,19:16,1104.25,1104.25,1104.25,1104.25,11,0,11.00
04/05/2005,19:17,1104.25,1104.25,1104.25,1104.25,23,0,23.00
04/05/2005,19:18,1104.50,1104.50,1104.25,1104.25,1,1,2.00
04/05/2005,19:19,1104.25,1104.25,1104.25,1104.25,0,4,4.00
04/05/2005,19:20,1104.25,1104.50,1104.25,1104.50,1,10,11.00
04/05/2005,19:21,1104.25,1104.25,1104.25,1104.25,0,3,3.00
04/05/2005,19:23,1104.50,1104.50,1104.50,1104.50,5,0,5.00
04/05/2005,19:27,1104.25,1104.25,1104.25,1104.25,0,46,46.00
04/05/2005,19:28,1104.25,1104.25,1104.25,1104.25,0,54,54.00
04/05/2005,19:29,1104.25,1104.25,1104.25,1104.25,0,15,15.00
04/05/2005,19:30,1104.25,1104.25,1104.25,1104.25,0,15,15.00
04/05/2005,19:31,1104.25,1104.25,1104.25,1104.25,0,3,3.00
04/05/2005,19:32,1104.25,1104.25,1104.25,1104.25,0,11,11.00
04/05/2005,19:33,1104.25,1104.25,1104.25,1104.25,0,6,6.00
04/05/2005,19:34,1104.25,1104.50,1104.25,1104.50,1,1,2.00
04/05/2005,19:36,1104.25,1104.25,1104.25,1104.25,0,1,1.00
04/05/2005,19:37,1104.25,1104.25,1104.25,1104.25,0,2,2.00
04/05/2005,19:38,1104.50,1104.75,1104.25,1104.75,193,1,194.00
04/05/2005,19:39,1104.50,1104.50,1104.25,1104.50,12,2,14.00
04/05/2005,19:40,1104.50,1104.50,1104.50,1104.50,52,0,52.00
04/05/2005,19:41,1104.25,1104.25,1104.25,1104.25,0,1,1.00
04/05/2005,19:42,1104.50,1104.50,1104.50,1104.50,1,0,1.00
04/05/2005,19:44,1104.50,1104.50,1104.50,1104.50,10,0,10.00
04/05/2005,19:45,1104.25,1104.25,1104.25,1104.25,0,55,55.00
04/05/2005,19:46,1104.25,1104.25,1104.25,1104.25,0,21,21.00
04/05/2005,19:47,1104.25,1104.50,1104.25,1104.50,1,5,6.00
04/05/2005,19:48,1104.25,1104.25,1104.25,1104.25,0,17,17.00
04/05/2005,19:49,1104.25,1104.50,1104.25,1104.50,202,9,211.00
04/05/2005,19:51,1104.50,1104.50,1104.50,1104.50,12,0,12.00
04/05/2005,19:52,1104.50,1104.50,1104.50,1104.50,1,0,1.00
04/05/2005,19:53,1104.25,1104.25,1104.25,1104.25,0,3,3.00
04/05/2005,19:58,1104.50,1104.50,1104.50,1104.50,2,0,2.00
04/05/2005,20:00,1104.25,1104.25,1104.25,1104.25,0,1,1.00
04/05/2005,20:01,1104.25,1104.50,1104.25,1104.50,1,1,2.00
04/05/2005,20:02,1104.25,1104.25,1104.25,1104.25,0,26,26.00
04/05/2005,20:03,1104.25,1104.25,1104.25,1104.25,0,20,20.00
04/05/2005,20:04,1104.25,1104.25,1104.25,1104.25,0,5,5.00
04/05/2005,20:05,1104.25,1104.25,1104.25,1104.25,0,1,1.00
04/05/2005,20:07,1104.25,1104.25,1104.25,1104.25,0,5,5.00
04/05/2005,20:08,1104.25,1104.25,1104.25,1104.25,0,2,2.00
04/05/2005,20:09,1104.25,1104.25,1104.25,1104.25,0,3,3.00
04/05/2005,20:10,1104.25,1104.25,1104.25,1104.25,0,9,9.00
04/05/2005,20:11,1104.25,1104.25,1104.25,1104.25,0,1,1.00
04/05/2005,20:16,1104.50,1104.50,1104.50,1104.50,54,0,54.00
04/05/2005,20:17,1104.50,1104.50,1104.50,1104.50,68,0,68.00
04/05/2005,20:18,1104.75,1104.75,1104.50,1104.50,1,4,5.00
04/05/2005,20:19,1104.50,1104.50,1104.50,1104.50,0,1,1.00
04/05/2005,20:20,1104.50,1104.50,1104.50,1104.50,0,5,5.00
04/05/2005,20:22,1104.50,1104.50,1104.50,1104.50,0,11,11.00
04/05/2005,20:25,1104.25,1104.25,1104.25,1104.25,0,15,15.00
04/05/2005,20:26,1104.25,1104.25,1104.25,1104.25,0,5,5.00
04/05/2005,20:29,1104.25,1104.25,1104.25,1104.25,0,10,10.00
04/05/2005,20:31,1104.50,1104.50,1104.50,1104.50,25,0,25.00
04/05/2005,20:32,1104.50,1104.50,1104.50,1104.50,1,0,1.00
04/05/2005,20:35,1104.50,1104.50,1104.50,1104.50,1,0,1.00
04/05/2005,20:38,1104.50,1104.50,1104.25,1104.25,52,1,53.00
04/05/2005,20:41,1104.25,1104.25,1104.25,1104.25,0,20,20.00
04/05/2005,20:43,1104.25,1104.25,1104.25,1104.25,0,2,2.00
04/05/2005,20:47,1104.50,1104.50,1104.50,1104.50,25,0,25.00
04/05/2005,20:48,1104.50,1104.50,1104.50,1104.50,1,0,1.00
04/05/2005,20:51,1104.75,1104.75,1104.75,1104.75,41,0,41.00
04/05/2005,20:52,1104.75,1104.75,1104.75,1104.75,5,0,5.00
04/05/2005,20:55,1104.75,1104.75,1104.75,1104.75,1,0,1.00
04/05/2005,20:57,1104.50,1104.50,1104.50,1104.50,0,20,20.00
04/05/2005,20:58,1104.50,1104.50,1104.50,1104.50,0,38,38.00
04/05/2005,20:59,1104.25,1104.25,1104.25,1104.25,0,7,7.00
04/05/2005,21:00,1104.25,1104.25,1104.25,1104.25,0,30,30.00
04/05/2005,21:01,1104.25,1104.25,1104.25,1104.25,0,6,6.00
04/05/2005,21:04,1104.25,1104.25,1104.25,1104.25,0,25,25.00
04/05/2005,21:05,1104.25,1104.25,1104.25,1104.25,0,11,11.00
04/05/2005,21:07,1104.25,1104.25,1104.25,1104.25,0,5,5.00
04/05/2005,21:10,1104.25,1104.25,1104.25,1104.25,0,7,7.00
04/05/2005,21:11,1104.25,1104.25,1104.25,1104.25,0,1,1.00
04/05/2005,21:13,1104.00,1104.00,1104.00,1104.00,0,16,16.00
04/05/2005,21:17,1104.25,1104.25,1104.25,1104.25,1,0,1.00
04/05/2005,21:20,1104.00,1104.00,1104.00,1104.00,0,2,2.00
04/05/2005,21:25,1104.00,1104.25,1104.00,1104.25,3,2,5.00
04/05/2005,21:26,1104.25,1104.25,1104.25,1104.25,7,0,7.00
04/05/2005,21:27,1104.25,1104.25,1104.25,1104.25,14,0,14.00
04/05/2005,21:28,1104.25,1104.25,1104.25,1104.25,5,0,5.00
04/05/2005,21:29,1104.25,1104.25,1104.25,1104.25,5,0,5.00
04/05/2005,21:32,1104.50,1104.50,1104.50,1104.50,1,0,1.00
04/05/2005,21:33,1104.25,1104.25,1104.25,1104.25,0,4,4.00
04/05/2005,21:34,1104.25,1104.50,1104.25,1104.50,1,2,3.00
04/05/2005,21:37,1104.50,1104.50,1104.50,1104.50,1,0,1.00
04/05/2005,21:38,1104.50,1104.50,1104.25,1104.25,1,1,2.00
04/05/2005,21:39,1104.25,1104.25,1104.25,1104.25,0,1,1.00
04/05/2005,21:42,1104.50,1104.50,1104.50,1104.50,11,0,11.00
04/05/2005,21:45,1104.50,1104.50,1104.50,1104.50,2,0,2.00
04/05/2005,21:47,1104.50,1104.50,1104.50,1104.50,1,0,1.00
04/05/2005,21:48,1104.75,1104.75,1104.75,1104.75,20,0,20.00
04/05/2005,21:49,1104.75,1105.00,1104.75,1105.00,28,0,28.00
04/05/2005,21:50,1105.00,1105.00,1105.00,1105.00,67,0,67.00
04/05/2005,21:52,1105.00,1105.00,1105.00,1105.00,2,0,2.00
04/05/2005,21:53,1104.75,1104.75,1104.75,1104.75,0,14,14.00
04/05/2005,21:54,1104.75,1104.75,1104.75,1104.75,0,2,2.00
04/05/2005,21:55,1105.00,1105.00,1104.75,1104.75,1,12,13.00
04/05/2005,21:57,1104.75,1104.75,1104.75,1104.75,0,2,2.00
04/05/2005,21:58,1104.75,1104.75,1104.75,1104.75,0,1,1.00
04/05/2005,21:59,1104.75,1104.75,1104.75,1104.75,0,39,39.00
04/05/2005,22:00,1104.75,1104.75,1104.75,1104.75,0,4,4.00
04/05/2005,22:01,1104.50,1104.50,1104.50,1104.50,0,1,1.00
04/05/2005,22:03,1104.75,1104.75,1104.75,1104.75,40,0,40.00
04/05/2005,22:05,1104.75,1104.75,1104.75,1104.75,1,0,1.00
04/05/2005,22:06,1104.75,1104.75,1104.75,1104.75,1,0,1.00
04/05/2005,22:08,1104.75,1104.75,1104.75,1104.75,3,0,3.00
04/05/2005,22:16,1104.75,1104.75,1104.75,1104.75,4,0,4.00
04/05/2005,22:17,1105.00,1105.00,1104.75,1104.75,1,2,3.00
04/05/2005,22:18,1105.00,1105.00,1105.00,1105.00,26,0,26.00
04/05/2005,22:19,1104.75,1105.00,1104.75,1105.00,15,1,16.00
04/05/2005,22:21,1105.00,1105.00,1105.00,1105.00,5,0,5.00
04/05/2005,22:24,1105.00,1105.00,1105.00,1105.00,2,0,2.00
04/05/2005,22:26,1104.75,1104.75,1104.75,1104.75,0,3,3.00
04/05/2005,22:29,1105.00,1105.00,1105.00,1105.00,1,0,1.00
04/05/2005,22:30,1104.75,1105.25,1104.75,1105.25,19,1,20.00
04/05/2005,22:31,1105.00,1105.00,1105.00,1105.00,0,9,9.00
04/05/2005,22:32,1105.00,1105.00,1105.00,1105.00,0,4,4.00
04/05/2005,22:33,1105.00,1105.00,1105.00,1105.00,0,13,13.00
04/05/2005,22:35,1105.00,1105.00,1105.00,1105.00,0,1,1.00
04/05/2005,22:39,1105.00,1105.00,1105.00,1105.00,0,12,12.00
04/05/2005,22:41,1105.00,1105.00,1105.00,1105.00,0,3,3.00
04/05/2005,22:43,1105.00,1105.00,1105.00,1105.00,0,1,1.00
04/05/2005,22:44,1105.00,1105.00,1105.00,1105.00,0,11,11.00
04/05/2005,22:46,1105.25,1105.25,1105.25,1105.25,6,0,6.00
04/05/2005,22:50,1105.00,1105.00,1105.00,1105.00,0,1,1.00
04/05/2005,22:56,1105.25,1105.25,1105.25,1105.25,5,0,5.00
04/05/2005,22:57,1105.25,1105.25,1105.25,1105.25,1,0,1.00
04/05/2005,22:58,1105.00,1105.25,1105.00,1105.25,2,2,4.00
04/05/2005,22:59,1105.25,1105.25,1105.25,1105.25,1,0,1.00
04/05/2005,23:02,1105.25,1105.25,1105.25,1105.25,5,0,5.00
04/05/2005,23:05,1105.25,1105.25,1105.25,1105.25,49,0,49.00
04/05/2005,23:06,1105.25,1105.25,1105.25,1105.25,41,0,41.00
04/05/2005,23:07,1105.25,1105.25,1105.25,1105.25,3,0,3.00
04/05/2005,23:08,1105.25,1105.25,1105.25,1105.25,3,0,3.00
04/05/2005,23:09,1105.25,1105.25,1105.25,1105.25,10,0,10.00
04/05/2005,23:11,1105.25,1105.25,1105.25,1105.25,26,0,26.00
04/05/2005,23:22,1105.25,1105.25,1105.25,1105.25,6,0,6.00
04/05/2005,23:26,1105.25,1105.25,1105.25,1105.25,1,0,1.00
04/05/2005,23:29,1105.25,1105.25,1105.25,1105.25,8,0,8.00
04/05/2005,23:30,1105.00,1105.00,1105.00,1105.00,0,3,3.00
04/05/2005,23:31,1105.00,1105.25,1105.00,1105.00,1,9,10.00
04/05/2005,23:32,1105.00,1105.00,1105.00,1105.00,0,2,2.00
04/05/2005,23:36,1105.00,1105.00,1105.00,1105.00,0,50,50.00
04/05/2005,23:37,1104.75,1104.75,1104.75,1104.75,0,6,6.00
04/05/2005,23:38,1104.75,1104.75,1104.75,1104.75,0,30,30.00
04/05/2005,23:42,1105.00,1105.00,1105.00,1105.00,2,0,2.00
04/05/2005,23:49,1104.75,1104.75,1104.75,1104.75,0,2,2.00
04/05/2005,23:54,1105.00,1105.00,1105.00,1105.00,12,0,12.00
04/05/2005,23:55,1105.00,1105.00,1105.00,1105.00,8,0,8.00
04/05/2005,23:57,1105.00,1105.00,1105.00,1105.00,1,0,1.00
04/05/2005,23:58,1104.75,1104.75,1104.75,1104.75,0,24,24.00
04/05/2005,23:59,1105.00,1105.00,1105.00,1105.00,44,0,44.00
04/06/2005,00:00,1105.00,1105.25,1105.00,1105.25,3,0,3.00
04/06/2005,00:02,1105.00,1105.00,1105.00,1105.00,0,1,1.00
04/06/2005,00:13,1105.25,1105.25,1105.25,1105.25,1,0,1.00
04/06/2005,00:15,1105.25,1105.25,1105.25,1105.25,10,0,10.00
04/06/2005,00:19,1105.00,1105.00,1105.00,1105.00,0,1,1.00
04/06/2005,00:20,1105.25,1105.25,1105.25,1105.25,3,0,3.00
04/06/2005,00:21,1105.00,1105.00,1105.00,1105.00,0,1,1.00
04/06/2005,00:22,1105.00,1105.00,1105.00,1105.00,0,2,2.00
04/06/2005,00:29,1105.00,1105.00,1105.00,1105.00,0,10,10.00
04/06/2005,00:30,1105.00,1105.00,1105.00,1105.00,0,5,5.00
04/06/2005,00:34,1105.00,1105.25,1105.00,1105.25,1,15,16.00
04/06/2005,00:37,1105.25,1105.25,1105.25,1105.25,1,0,1.00
04/06/2005,00:40,1105.00,1105.00,1105.00,1105.00,0,1,1.00
04/06/2005,00:41,1105.25,1105.25,1105.25,1105.25,2,0,2.00
04/06/2005,00:42,1105.00,1105.00,1105.00,1105.00,0,5,5.00
04/06/2005,00:45,1105.25,1105.25,1105.25,1105.25,1,0,1.00
04/06/2005,00:46,1105.00,1105.00,1105.00,1105.00,0,2,2.00
04/06/2005,00:48,1105.00,1105.50,1105.00,1105.50,28,1,29.00
04/06/2005,00:49,1105.50,1105.50,1105.25,1105.25,4,5,9.00
04/06/2005,00:51,1105.50,1105.50,1105.50,1105.50,2,0,2.00
04/06/2005,00:54,1105.50,1105.50,1105.25,1105.25,2,1,3.00
04/06/2005,00:55,1105.25,1105.25,1105.25,1105.25,0,1,1.00
04/06/2005,00:57,1105.25,1105.25,1105.25,1105.25,0,2,2.00
04/06/2005,00:58,1105.25,1105.25,1105.25,1105.25,0,1,1.00
04/06/2005,00:59,1105.50,1105.50,1105.50,1105.50,1,0,1.00
04/06/2005,01:02,1105.50,1105.50,1105.50,1105.50,4,0,4.00
04/06/2005,01:03,1105.50,1105.50,1105.50,1105.50,1,0,1.00
04/06/2005,01:04,1105.50,1105.75,1105.50,1105.75,135,0,135.00
04/06/2005,01:05,1105.75,1106.00,1105.50,1105.75,196,117,313.00
04/06/2005,01:06,1105.75,1105.75,1105.75,1105.75,2,0,2.00
04/06/2005,01:08,1105.75,1106.00,1105.75,1106.00,3,0,3.00
04/06/2005,01:09,1105.75,1105.75,1105.75,1105.75,0,5,5.00
04/06/2005,01:10,1106.00,1106.25,1106.00,1106.25,152,0,152.00
04/06/2005,01:11,1106.25,1106.50,1106.00,1106.25,80,12,92.00
04/06/2005,01:12,1106.25,1106.25,1106.00,1106.25,3,7,10.00
04/06/2005,01:13,1106.25,1106.25,1106.00,1106.00,10,2,12.00
04/06/2005,01:14,1106.00,1106.00,1106.00,1106.00,0,27,27.00
04/06/2005,01:15,1106.00,1106.25,1106.00,1106.00,5,13,18.00
04/06/2005,01:16,1106.00,1106.00,1106.00,1106.00,0,1,1.00
04/06/2005,01:17,1105.75,1105.75,1105.75,1105.75,0,8,8.00
04/06/2005,01:19,1105.75,1105.75,1105.75,1105.75,0,9,9.00
04/06/2005,01:20,1105.75,1105.75,1105.75,1105.75,0,5,5.00
04/06/2005,01:21,1105.75,1105.75,1105.75,1105.75,0,69,69.00
04/06/2005,01:22,1105.75,1105.75,1105.75,1105.75,0,2,2.00
04/06/2005,01:23,1105.75,1105.75,1105.25,1105.25,0,151,151.00
04/06/2005,01:24,1105.50,1105.50,1105.25,1105.25,25,1,26.00
04/06/2005,01:25,1105.25,1105.50,1105.25,1105.50,23,2,25.00
04/06/2005,01:26,1105.50,1105.75,1105.50,1105.75,5,0,5.00
04/06/2005,01:27,1105.50,1105.50,1105.50,1105.50,0,32,32.00
04/06/2005,01:30,1105.75,1105.75,1105.75,1105.75,5,0,5.00
04/06/2005,01:33,1105.75,1106.00,1105.75,1106.00,16,0,16.00
04/06/2005,01:34,1105.75,1105.75,1105.75,1105.75,0,4,4.00
04/06/2005,01:36,1106.00,1106.00,1106.00,1106.00,1,0,1.00
04/06/2005,01:37,1106.00,1106.00,1106.00,1106.00,10,0,10.00
04/06/2005,01:38,1106.00,1106.25,1106.00,1106.25,2,0,2.00
04/06/2005,01:39,1106.25,1106.25,1106.00,1106.25,6,8,14.00
04/06/2005,01:40,1106.00,1106.00,1106.00,1106.00,0,2,2.00
04/06/2005,01:42,1106.00,1106.00,1106.00,1106.00,0,4,4.00
04/06/2005,01:43,1106.00,1106.00,1106.00,1106.00,0,5,5.00
04/06/2005,01:45,1106.00,1106.00,1106.00,1106.00,0,45,45.00
04/06/2005,01:46,1105.75,1105.75,1105.75,1105.75,0,1,1.00
04/06/2005,01:49,1105.75,1105.75,1105.50,1105.50,0,60,60.00
04/06/2005,01:50,1105.50,1105.50,1105.25,1105.25,0,10,10.00
04/06/2005,01:51,1105.50,1105.50,1105.25,1105.50,16,5,21.00
04/06/2005,01:52,1105.25,1105.25,1105.25,1105.25,0,10,10.00
04/06/2005,01:53,1105.25,1105.25,1105.25,1105.25,0,10,10.00
04/06/2005,01:54,1105.25,1105.25,1105.25,1105.25,0,15,15.00
04/06/2005,01:55,1105.25,1105.25,1105.25,1105.25,0,20,20.00
04/06/2005,01:56,1105.50,1105.50,1105.25,1105.25,5,11,16.00
04/06/2005,01:57,1105.25,1105.25,1105.25,1105.25,0,11,11.00
04/06/2005,01:58,1105.25,1105.25,1105.00,1105.25,7,30,37.00
04/06/2005,01:59,1105.25,1105.25,1105.25,1105.25,3,0,3.00
04/06/2005,02:00,1105.25,1105.25,1105.25,1105.25,7,0,7.00
04/06/2005,02:01,1105.25,1105.25,1105.25,1105.25,15,0,15.00
04/06/2005,02:02,1105.25,1105.50,1105.25,1105.50,24,0,24.00
04/06/2005,02:03,1105.50,1106.00,1105.50,1105.50,41,5,46.00
04/06/2005,02:04,1105.50,1105.50,1105.50,1105.50,0,3,3.00
04/06/2005,02:05,1105.50,1105.50,1105.50,1105.50,0,84,84.00
04/06/2005,02:06,1105.50,1105.50,1105.25,1105.25,0,58,58.00
04/06/2005,02:07,1105.25,1105.25,1105.00,1105.00,0,65,65.00
04/06/2005,02:08,1105.00,1105.25,1105.00,1105.25,4,6,10.00
04/06/2005,02:09,1105.25,1105.25,1105.25,1105.25,73,0,73.00
04/06/2005,02:11,1105.25,1105.25,1105.25,1105.25,5,0,5.00
04/06/2005,02:12,1105.25,1105.25,1105.25,1105.25,25,0,25.00
04/06/2005,02:13,1105.00,1105.00,1105.00,1105.00,0,6,6.00
04/06/2005,02:14,1105.00,1105.25,1105.00,1105.25,3,4,7.00
04/06/2005,02:15,1105.25,1105.50,1105.25,1105.50,143,0,143.00
04/06/2005,02:16,1105.50,1105.50,1105.50,1105.50,57,0,57.00
04/06/2005,02:17,1105.50,1105.75,1105.25,1105.50,145,50,195.00
04/06/2005,02:18,1105.50,1105.50,1105.50,1105.50,0,9,9.00
04/06/2005,02:19,1105.50,1105.50,1105.25,1105.25,0,25,25.00
04/06/2005,02:20,1105.50,1105.75,1105.50,1105.75,114,0,114.00
04/06/2005,02:21,1105.75,1105.75,1105.75,1105.75,53,0,53.00
04/06/2005,02:22,1105.75,1106.00,1105.75,1105.75,22,1,23.00
04/06/2005,02:23,1105.75,1105.75,1105.75,1105.75,0,25,25.00
04/06/2005,02:24,1106.00,1106.00,1106.00,1106.00,111,0,111.00
04/06/2005,02:25,1105.75,1106.25,1105.75,1106.00,18,32,50.00
04/06/2005,02:26,1106.00,1106.25,1106.00,1106.25,40,24,64.00
04/06/2005,02:27,1106.00,1106.25,1106.00,1106.25,1,2,3.00
04/06/2005,02:28,1106.00,1106.25,1106.00,1106.25,158,2,160.00
04/06/2005,02:29,1106.25,1106.25,1106.25,1106.25,2,0,2.00
04/06/2005,02:30,1106.25,1106.75,1106.25,1106.50,206,62,268.00
04/06/2005,02:31,1106.50,1106.75,1106.50,1106.50,10,345,355.00
04/06/2005,02:32,1106.50,1106.75,1106.50,1106.50,12,57,69.00
04/06/2005,02:33,1106.50,1106.50,1106.25,1106.25,0,168,168.00
04/06/2005,02:34,1106.25,1106.25,1106.25,1106.25,0,55,55.00
04/06/2005,02:35,1106.25,1106.25,1106.25,1106.25,0,3,3.00
04/06/2005,02:37,1106.25,1106.25,1106.25,1106.25,0,46,46.00
04/06/2005,02:38,1106.50,1106.50,1106.25,1106.25,1,124,125.00
04/06/2005,02:39,1106.00,1106.25,1106.00,1106.25,2,1,3.00
04/06/2005,02:40,1106.25,1106.25,1106.25,1106.25,104,0,104.00
04/06/2005,02:41,1106.25,1106.25,1106.00,1106.00,3,1,4.00
04/06/2005,02:43,1106.00,1106.00,1106.00,1106.00,0,3,3.00
04/06/2005,02:44,1106.25,1106.25,1106.25,1106.25,6,0,6.00
04/06/2005,02:45,1106.25,1106.25,1106.25,1106.25,68,0,68.00
04/06/2005,02:46,1106.25,1106.25,1106.00,1106.00,24,3,27.00
04/06/2005,02:47,1106.25,1106.50,1106.25,1106.50,21,0,21.00
04/06/2005,02:48,1106.25,1106.50,1106.25,1106.25,2,60,62.00
04/06/2005,02:49,1106.25,1106.25,1106.25,1106.25,0,83,83.00
04/06/2005,02:50,1106.25,1106.25,1106.25,1106.25,0,2,2.00
04/06/2005,02:51,1106.25,1106.25,1106.25,1106.25,0,7,7.00
04/06/2005,02:53,1106.50,1106.50,1106.50,1106.50,1,0,1.00
04/06/2005,02:54,1106.25,1106.25,1106.25,1106.25,0,33,33.00
04/06/2005,02:55,1106.25,1106.25,1106.25,1106.25,0,10,10.00
04/06/2005,02:56,1106.25,1106.25,1106.25,1106.25,0,23,23.00
04/06/2005,02:57,1106.25,1106.25,1106.25,1106.25,0,10,10.00
04/06/2005,02:58,1106.25,1106.50,1106.25,1106.25,1,45,46.00
04/06/2005,03:00,1106.25,1106.25,1106.25,1106.25,0,1,1.00
04/06/2005,03:01,1106.25,1106.25,1106.25,1106.25,0,19,19.00
04/06/2005,03:02,1106.25,1106.50,1106.25,1106.25,1,32,33.00
04/06/2005,03:03,1106.25,1106.25,1106.25,1106.25,0,3,3.00
04/06/2005,03:06,1106.25,1106.25,1106.25,1106.25,0,2,2.00
04/06/2005,03:07,1106.00,1106.00,1106.00,1106.00,0,1,1.00
04/06/2005,03:08,1106.00,1106.00,1106.00,1106.00,0,2,2.00
04/06/2005,03:10,1106.00,1106.00,1106.00,1106.00,0,30,30.00
04/06/2005,03:11,1106.00,1106.00,1106.00,1106.00,0,36,36.00
04/06/2005,03:13,1106.00,1106.00,1106.00,1106.00,0,2,2.00
04/06/2005,03:15,1106.00,1106.00,1106.00,1106.00,0,41,41.00
04/06/2005,03:16,1106.00,1106.00,1106.00,1106.00,0,22,22.00
04/06/2005,03:17,1106.00,1106.00,1106.00,1106.00,0,16,16.00
04/06/2005,03:20,1106.25,1106.25,1106.25,1106.25,125,0,125.00
04/06/2005,03:21,1106.25,1106.50,1106.25,1106.25,7,1,8.00
04/06/2005,03:22,1106.25,1106.25,1106.25,1106.25,0,1,1.00
04/06/2005,03:24,1106.25,1106.25,1106.25,1106.25,0,16,16.00
04/06/2005,03:25,1106.25,1106.25,1106.25,1106.25,0,20,20.00
04/06/2005,03:27,1106.25,1106.25,1106.00,1106.00,0,3,3.00
04/06/2005,03:30,1106.00,1106.00,1106.00,1106.00,0,105,105.00
04/06/2005,03:31,1106.00,1106.00,1106.00,1106.00,0,1,1.00
04/06/2005,03:32,1106.00,1106.00,1106.00,1106.00,0,1,1.00
04/06/2005,03:33,1106.25,1106.25,1106.25,1106.25,5,0,5.00
04/06/2005,03:34,1106.00,1106.00,1106.00,1106.00,0,50,50.00
04/06/2005,03:36,1106.00,1106.00,1105.75,1105.75,2,45,47.00
04/06/2005,03:37,1105.75,1105.75,1105.50,1105.50,0,119,119.00
04/06/2005,03:38,1105.50,1105.50,1105.50,1105.50,0,62,62.00
04/06/2005,03:39,1105.75,1105.75,1105.75,1105.75,96,0,96.00
04/06/2005,03:40,1105.75,1105.75,1105.50,1105.50,22,113,135.00
04/06/2005,03:41,1105.50,1105.50,1105.25,1105.50,4,50,54.00
04/06/2005,03:42,1105.25,1105.50,1105.25,1105.50,1,40,41.00
04/06/2005,03:43,1105.25,1105.25,1105.25,1105.25,0,1,1.00
04/06/2005,03:44,1105.50,1105.50,1105.50,1105.50,21,0,21.00
04/06/2005,03:45,1105.50,1105.75,1105.50,1105.75,112,0,112.00
04/06/2005,03:47,1105.75,1105.75,1105.75,1105.75,55,0,55.00
04/06/2005,03:48,1105.75,1106.00,1105.75,1105.75,20,2,22.00
04/06/2005,03:49,1105.50,1105.50,1105.25,1105.25,0,129,129.00
04/06/2005,03:50,1105.25,1105.25,1105.00,1105.00,0,35,35.00
04/06/2005,03:51,1105.00,1105.25,1104.75,1105.25,19,101,120.00
04/06/2005,03:52,1105.00,1105.00,1104.75,1105.00,9,137,146.00
04/06/2005,03:53,1105.00,1105.00,1105.00,1105.00,32,0,32.00
04/06/2005,03:56,1105.00,1105.00,1105.00,1105.00,1,0,1.00
04/06/2005,03:58,1105.00,1105.00,1105.00,1105.00,63,0,63.00
04/06/2005,04:01,1105.00,1105.00,1104.75,1104.75,8,3,11.00
04/06/2005,04:02,1105.00,1105.00,1104.75,1104.75,4,6,10.00
04/06/2005,04:03,1104.75,1104.75,1104.50,1104.50,0,84,84.00
04/06/2005,04:04,1104.75,1104.75,1104.75,1104.75,1,0,1.00
04/06/2005,04:05,1104.75,1104.75,1104.50,1104.50,2,141,143.00
04/06/2005,04:07,1104.75,1104.75,1104.75,1104.75,76,0,76.00
04/06/2005,04:09,1105.00,1105.00,1105.00,1105.00,10,0,10.00
04/06/2005,04:10,1105.00,1105.00,1105.00,1105.00,10,0,10.00
04/06/2005,04:11,1104.75,1104.75,1104.75,1104.75,0,2,2.00
04/06/2005,04:13,1104.75,1104.75,1104.75,1104.75,0,6,6.00
04/06/2005,04:15,1105.00,1105.00,1105.00,1105.00,2,0,2.00
04/06/2005,04:16,1105.00,1105.25,1105.00,1105.25,57,0,57.00
04/06/2005,04:17,1105.25,1105.25,1105.25,1105.25,2,0,2.00
04/06/2005,04:18,1105.25,1105.25,1105.25,1105.25,4,0,4.00
04/06/2005,04:21,1105.00,1105.00,1105.00,1105.00,0,34,34.00
04/06/2005,04:23,1104.75,1105.00,1104.75,1105.00,43,1,44.00
04/06/2005,04:25,1105.25,1105.25,1105.25,1105.25,2,0,2.00
04/06/2005,04:27,1105.25,1105.25,1105.00,1105.00,2,2,4.00
04/06/2005,04:28,1105.00,1105.00,1105.00,1105.00,0,23,23.00
04/06/2005,04:29,1105.00,1105.00,1105.00,1105.00,0,12,12.00
04/06/2005,04:30,1105.00,1105.00,1105.00,1105.00,0,6,6.00
04/06/2005,04:31,1105.00,1105.00,1105.00,1105.00,0,2,2.00
04/06/2005,04:42,1105.25,1105.25,1105.25,1105.25,1,0,1.00
04/06/2005,04:43,1105.25,1105.25,1105.25,1105.25,4,0,4.00
04/06/2005,04:44,1105.25,1105.25,1105.25,1105.25,50,0,50.00
04/06/2005,04:45,1105.25,1105.25,1105.00,1105.00,24,21,45.00
04/06/2005,04:47,1105.25,1105.25,1105.25,1105.25,40,0,40.00
04/06/2005,04:48,1105.50,1105.50,1105.25,1105.25,1,26,27.00
04/06/2005,04:49,1105.25,1105.25,1105.25,1105.25,0,16,16.00
04/06/2005,04:52,1105.00,1105.00,1105.00,1105.00,0,19,19.00
04/06/2005,04:53,1105.00,1105.00,1105.00,1105.00,0,1,1.00
04/06/2005,04:54,1105.00,1105.25,1105.00,1105.25,8,11,19.00
04/06/2005,04:55,1105.25,1105.50,1105.25,1105.50,7,0,7.00
04/06/2005,04:56,1105.50,1105.75,1105.25,1105.75,54,23,77.00
04/06/2005,04:57,1105.25,1105.50,1105.25,1105.50,1,1,2.00
04/06/2005,04:58,1105.50,1105.75,1105.50,1105.50,11,3,14.00
04/06/2005,04:59,1105.50,1105.50,1105.50,1105.50,0,3,3.00
04/06/2005,05:01,1105.75,1105.75,1105.75,1105.75,66,0,66.00
04/06/2005,05:03,1106.00,1106.00,1106.00,1106.00,51,0,51.00
04/06/2005,05:04,1105.75,1105.75,1105.75,1105.75,0,30,30.00
04/06/2005,05:05,1105.75,1105.75,1105.75,1105.75,0,15,15.00
04/06/2005,05:06,1105.75,1105.75,1105.75,1105.75,0,2,2.00
04/06/2005,05:07,1106.00,1106.00,1106.00,1106.00,2,0,2.00
04/06/2005,05:08,1105.75,1105.75,1105.75,1105.75,0,2,2.00
04/06/2005,05:09,1105.75,1105.75,1105.75,1105.75,0,1,1.00
04/06/2005,05:12,1105.75,1105.75,1105.75,1105.75,0,30,30.00
04/06/2005,05:13,1106.00,1106.00,1106.00,1106.00,34,0,34.00
04/06/2005,05:14,1106.00,1106.00,1106.00,1106.00,2,0,2.00
04/06/2005,05:15,1106.00,1106.00,1106.00,1106.00,26,0,26.00
04/06/2005,05:16,1106.00,1106.00,1106.00,1106.00,4,0,4.00
04/06/2005,05:17,1106.00,1106.00,1106.00,1106.00,4,0,4.00
04/06/2005,05:18,1106.00,1106.25,1106.00,1106.25,3,0,3.00
04/06/2005,05:20,1106.25,1106.25,1106.25,1106.25,20,0,20.00
04/06/2005,05:21,1106.25,1106.50,1106.25,1106.50,156,0,156.00
04/06/2005,05:22,1106.50,1106.50,1106.25,1106.50,7,1,8.00
04/06/2005,05:23,1106.50,1106.50,1106.25,1106.25,1,7,8.00
04/06/2005,05:24,1106.25,1106.25,1106.25,1106.25,0,2,2.00
04/06/2005,05:28,1106.00,1106.25,1106.00,1106.25,45,13,58.00
04/06/2005,05:29,1106.25,1106.25,1106.00,1106.25,73,1,74.00
04/06/2005,05:30,1106.25,1106.50,1106.25,1106.25,2,9,11.00
04/06/2005,05:31,1106.00,1106.00,1106.00,1106.00,0,35,35.00
04/06/2005,05:32,1106.00,1106.00,1106.00,1106.00,0,20,20.00
04/06/2005,05:33,1106.00,1106.00,1106.00,1106.00,0,107,107.00
04/06/2005,05:34,1106.00,1106.25,1106.00,1106.25,56,2,58.00
04/06/2005,05:35,1106.25,1106.25,1106.25,1106.25,1,0,1.00
04/06/2005,05:36,1106.50,1106.50,1106.25,1106.25,1,3,4.00
04/06/2005,05:37,1106.25,1106.25,1106.25,1106.25,0,18,18.00
04/06/2005,05:38,1106.25,1106.50,1106.25,1106.25,6,13,19.00
04/06/2005,05:39,1106.25,1106.25,1106.25,1106.25,0,23,23.00
04/06/2005,05:40,1106.50,1106.50,1106.25,1106.25,1,6,7.00
04/06/2005,05:41,1106.25,1106.25,1106.25,1106.25,0,5,5.00
04/06/2005,05:42,1106.25,1106.25,1106.25,1106.25,0,5,5.00
04/06/2005,05:43,1106.50,1106.50,1106.25,1106.25,18,1,19.00
04/06/2005,05:45,1106.50,1106.50,1106.25,1106.25,1,3,4.00
04/06/2005,05:47,1106.25,1106.25,1106.25,1106.25,0,1,1.00
04/06/2005,05:48,1106.25,1106.25,1106.25,1106.25,0,1,1.00
04/06/2005,05:50,1106.25,1106.50,1106.25,1106.25,10,16,26.00
04/06/2005,05:51,1106.50,1106.50,1106.25,1106.25,4,11,15.00
04/06/2005,05:52,1106.25,1106.25,1106.25,1106.25,0,1,1.00
04/06/2005,05:53,1106.25,1106.25,1106.25,1106.25,0,72,72.00
04/06/2005,05:54,1106.25,1106.25,1106.25,1106.25,0,20,20.00
04/06/2005,05:56,1106.00,1106.25,1106.00,1106.00,36,31,67.00
04/06/2005,05:57,1106.25,1106.25,1106.00,1106.00,5,1,6.00
04/06/2005,05:58,1106.00,1106.00,1106.00,1106.00,0,10,10.00
04/06/2005,05:59,1106.00,1106.00,1106.00,1106.00,0,2,2.00
04/06/2005,06:01,1106.25,1106.25,1106.00,1106.00,53,1,54.00
04/06/2005,06:02,1106.00,1106.25,1106.00,1106.25,2,1,3.00
04/06/2005,06:03,1106.25,1106.25,1106.25,1106.25,1,0,1.00
04/06/2005,06:04,1106.25,1106.50,1106.25,1106.25,8,5,13.00
04/06/2005,06:05,1106.50,1106.75,1106.50,1106.50,138,3,141.00
04/06/2005,06:06,1106.50,1106.50,1106.50,1106.50,0,21,21.00
04/06/2005,06:07,1106.25,1106.25,1106.25,1106.25,0,40,40.00
04/06/2005,06:08,1106.25,1106.25,1106.25,1106.25,0,24,24.00
04/06/2005,06:09,1106.00,1106.00,1106.00,1106.00,0,5,5.00
04/06/2005,06:10,1106.00,1106.00,1106.00,1106.00,0,181,181.00
04/06/2005,06:11,1106.00,1106.00,1105.75,1105.75,0,109,109.00
04/06/2005,06:12,1105.75,1105.75,1105.50,1105.50,1,163,164.00
04/06/2005,06:13,1105.75,1105.75,1105.50,1105.50,7,2,9.00
04/06/2005,06:14,1105.75,1105.75,1105.75,1105.75,33,0,33.00
04/06/2005,06:18,1106.00,1106.00,1106.00,1106.00,1,0,1.00
04/06/2005,06:19,1105.75,1105.75,1105.75,1105.75,0,5,5.00
04/06/2005,06:20,1105.75,1105.75,1105.75,1105.75,0,29,29.00
04/06/2005,06:23,1105.50,1105.50,1105.50,1105.50,0,1,1.00
04/06/2005,06:24,1105.75,1106.00,1105.75,1106.00,82,0,82.00
04/06/2005,06:25,1106.00,1106.25,1106.00,1106.25,32,0,32.00
04/06/2005,06:27,1106.25,1106.25,1106.25,1106.25,107,0,107.00
04/06/2005,06:28,1106.25,1106.50,1106.25,1106.50,26,0,26.00
04/06/2005,06:29,1106.50,1106.50,1106.50,1106.50,114,0,114.00
04/06/2005,06:30,1106.50,1106.50,1106.50,1106.50,14,0,14.00
04/06/2005,06:31,1106.50,1106.50,1106.50,1106.50,28,0,28.00
04/06/2005,06:32,1106.50,1106.50,1106.50,1106.50,6,0,6.00
04/06/2005,06:33,1106.50,1106.50,1106.50,1106.50,181,0,181.00
04/06/2005,06:34,1106.50,1106.50,1106.50,1106.50,1,0,1.00
04/06/2005,06:35,1106.50,1106.50,1106.25,1106.25,2,1,3.00
04/06/2005,06:36,1106.50,1106.75,1106.50,1106.75,24,0,24.00
04/06/2005,06:37,1106.50,1106.50,1106.50,1106.50,0,21,21.00
04/06/2005,06:38,1106.50,1106.50,1106.50,1106.50,0,1,1.00
04/06/2005,06:39,1106.50,1106.50,1106.50,1106.50,0,6,6.00
04/06/2005,06:40,1106.25,1106.25,1106.25,1106.25,0,2,2.00
04/06/2005,06:41,1106.50,1106.50,1106.50,1106.50,1,0,1.00
04/06/2005,06:42,1106.25,1106.25,1106.25,1106.25,0,2,2.00
04/06/2005,06:43,1106.25,1106.50,1106.25,1106.50,1,25,26.00
04/06/2005,06:44,1106.25,1106.50,1106.25,1106.50,1,1,2.00
04/06/2005,06:45,1106.50,1106.50,1106.50,1106.50,21,0,21.00
04/06/2005,06:46,1106.50,1106.50,1106.50,1106.50,15,0,15.00
04/06/2005,06:47,1106.50,1106.50,1106.50,1106.50,50,0,50.00
04/06/2005,06:48,1106.25,1106.25,1106.25,1106.25,0,2,2.00
04/06/2005,06:49,1106.25,1106.50,1106.25,1106.50,20,1,21.00
04/06/2005,06:50,1106.25,1106.50,1106.25,1106.50,167,4,171.00
04/06/2005,06:51,1106.50,1106.50,1106.50,1106.50,19,0,19.00
04/06/2005,06:52,1106.50,1106.75,1106.25,1106.75,21,1,22.00
04/06/2005,06:53,1106.75,1106.75,1106.75,1106.75,185,0,185.00
04/06/2005,06:54,1106.50,1106.75,1106.50,1106.75,1,88,89.00
04/06/2005,06:55,1106.75,1106.75,1106.75,1106.75,103,0,103.00
04/06/2005,06:56,1106.50,1106.50,1106.50,1106.50,0,2,2.00
04/06/2005,06:57,1106.50,1106.75,1106.50,1106.75,1,2,3.00
04/06/2005,06:58,1106.50,1106.50,1106.50,1106.50,0,7,7.00
04/06/2005,06:59,1106.50,1106.50,1106.50,1106.50,0,1,1.00
04/06/2005,07:00,1106.50,1107.00,1106.50,1106.75,128,5,133.00
04/06/2005,07:01,1106.75,1106.75,1106.75,1106.75,0,10,10.00
04/06/2005,07:02,1106.75,1107.00,1106.75,1106.75,2,7,9.00
04/06/2005,07:03,1106.75,1106.75,1106.75,1106.75,0,183,183.00
04/06/2005,07:04,1107.00,1107.00,1106.75,1106.75,4,2,6.00
04/06/2005,07:05,1106.75,1107.00,1106.75,1106.75,4,21,25.00
04/06/2005,07:06,1106.75,1107.00,1106.75,1107.00,344,310,654.00
04/06/2005,07:07,1107.00,1107.25,1106.75,1106.75,128,198,326.00
04/06/2005,07:08,1106.75,1106.75,1106.50,1106.75,60,251,311.00
04/06/2005,07:09,1106.75,1107.00,1106.75,1106.75,7,32,39.00
04/06/2005,07:10,1106.75,1106.75,1106.50,1106.50,77,22,99.00
04/06/2005,07:11,1106.50,1106.50,1106.25,1106.25,0,395,395.00
04/06/2005,07:12,1106.50,1106.75,1106.50,1106.75,274,0,274.00
04/06/2005,07:13,1106.50,1106.75,1106.50,1106.50,2,48,50.00
04/06/2005,07:14,1106.50,1106.75,1106.50,1106.50,3,2,5.00
04/06/2005,07:15,1106.50,1106.50,1106.50,1106.50,0,142,142.00
04/06/2005,07:16,1106.50,1106.75,1106.25,1106.50,99,167,266.00
04/06/2005,07:17,1106.50,1106.75,1106.50,1106.75,11,66,77.00
04/06/2005,07:18,1106.75,1106.75,1106.50,1106.50,2,11,13.00
04/06/2005,07:19,1106.50,1106.75,1106.50,1106.50,6,19,25.00
04/06/2005,07:20,1106.50,1106.50,1106.50,1106.50,0,240,240.00
04/06/2005,07:21,1106.50,1106.50,1106.50,1106.50,0,35,35.00
04/06/2005,07:22,1106.50,1106.50,1106.25,1106.50,8,6,14.00
04/06/2005,07:23,1106.50,1106.50,1106.25,1106.50,102,1,103.00
04/06/2005,07:24,1106.25,1106.50,1106.25,1106.50,3,6,9.00
04/06/2005,07:25,1106.50,1106.75,1106.50,1106.50,121,131,252.00
04/06/2005,07:26,1106.50,1106.50,1106.50,1106.50,0,8,8.00
04/06/2005,07:27,1106.50,1107.00,1106.50,1107.00,137,3,140.00
04/06/2005,07:28,1106.75,1107.00,1106.75,1106.75,5,159,164.00
04/06/2005,07:29,1107.00,1107.00,1106.75,1106.75,1,13,14.00
04/06/2005,07:30,1106.75,1107.25,1106.75,1107.25,191,27,218.00
04/06/2005,07:31,1107.00,1107.00,1107.00,1107.00,0,144,144.00
04/06/2005,07:32,1107.00,1107.00,1106.75,1106.75,0,2,2.00
04/06/2005,07:33,1106.75,1107.00,1106.75,1106.75,16,4,20.00
04/06/2005,07:34,1106.75,1106.75,1106.50,1106.75,10,207,217.00
04/06/2005,07:35,1106.75,1106.75,1106.75,1106.75,120,0,120.00
04/06/2005,07:36,1106.50,1106.75,1106.50,1106.75,117,4,121.00
04/06/2005,07:37,1106.75,1106.75,1106.50,1106.50,4,25,29.00
04/06/2005,07:38,1106.50,1106.50,1106.50,1106.50,0,208,208.00
04/06/2005,07:39,1106.25,1106.50,1106.25,1106.25,116,26,142.00
04/06/2005,07:40,1106.50,1106.50,1106.50,1106.50,151,0,151.00
04/06/2005,07:41,1106.50,1106.75,1106.50,1106.50,46,20,66.00
04/06/2005,07:42,1106.50,1106.50,1106.50,1106.50,0,128,128.00
04/06/2005,07:43,1106.50,1106.50,1106.25,1106.25,0,70,70.00
04/06/2005,07:44,1106.25,1106.75,1106.25,1106.50,68,13,81.00
04/06/2005,07:45,1106.75,1106.75,1106.50,1106.50,55,2,57.00
04/06/2005,07:46,1106.50,1106.50,1106.50,1106.50,0,38,38.00
04/06/2005,07:47,1106.50,1106.75,1106.50,1106.50,11,23,34.00
04/06/2005,07:48,1106.50,1106.75,1106.50,1106.50,1,2,3.00
04/06/2005,07:49,1106.50,1106.75,1106.50,1106.50,5,8,13.00
04/06/2005,07:50,1106.50,1106.50,1106.50,1106.50,0,63,63.00
04/06/2005,07:51,1106.50,1106.50,1106.25,1106.50,14,142,156.00
04/06/2005,07:52,1106.50,1106.50,1106.50,1106.50,1,0,1.00
04/06/2005,07:53,1106.25,1106.25,1106.00,1106.25,5,370,375.00
04/06/2005,07:54,1106.25,1106.25,1106.00,1106.25,76,8,84.00
04/06/2005,07:55,1106.25,1106.25,1106.25,1106.25,27,0,27.00
04/06/2005,07:56,1106.25,1106.25,1106.25,1106.25,54,0,54.00
04/06/2005,07:57,1106.25,1106.25,1105.75,1105.75,31,390,421.00
04/06/2005,07:58,1106.00,1106.00,1105.75,1106.00,24,60,84.00
04/06/2005,07:59,1105.75,1106.00,1105.50,1105.50,13,317,330.00
04/06/2005,08:00,1105.75,1105.75,1105.75,1105.75,194,0,194.00
04/06/2005,08:01,1105.75,1105.75,1105.50,1105.75,157,2,159.00
04/06/2005,08:02,1106.00,1106.00,1105.75,1105.75,4,6,10.00
04/06/2005,08:03,1105.75,1106.00,1105.75,1105.75,10,68,78.00
04/06/2005,08:04,1106.00,1106.25,1105.75,1106.00,252,67,319.00
04/06/2005,08:05,1106.25,1106.25,1106.00,1106.00,6,28,34.00
04/06/2005,08:06,1106.00,1106.25,1106.00,1106.25,5,10,15.00
04/06/2005,08:07,1106.25,1106.25,1106.25,1106.25,5,0,5.00
04/06/2005,08:08,1106.00,1106.50,1106.00,1106.50,459,58,517.00
04/06/2005,08:09,1106.25,1106.50,1106.25,1106.50,1,24,25.00
04/06/2005,08:10,1106.25,1106.50,1106.25,1106.25,7,80,87.00
04/06/2005,08:11,1106.25,1106.50,1106.25,1106.25,5,25,30.00
04/06/2005,08:12,1106.25,1106.50,1106.25,1106.25,1,102,103.00
04/06/2005,08:13,1106.25,1106.25,1106.00,1106.00,0,80,80.00
04/06/2005,08:14,1106.00,1106.25,1106.00,1106.00,4,36,40.00
04/06/2005,08:15,1106.00,1106.00,1106.00,1106.00,0,12,12.00
04/06/2005,08:16,1106.00,1106.25,1106.00,1106.00,1,80,81.00
04/06/2005,08:17,1106.00,1106.00,1106.00,1106.00,0,152,152.00
04/06/2005,08:18,1106.00,1106.00,1105.75,1106.00,9,12,21.00
04/06/2005,08:19,1105.75,1106.25,1105.75,1106.00,53,11,64.00
04/06/2005,08:20,1106.00,1106.00,1106.00,1106.00,0,94,94.00
04/06/2005,08:21,1106.00,1106.00,1105.75,1105.75,0,43,43.00
04/06/2005,08:22,1106.00,1106.00,1106.00,1106.00,10,0,10.00
04/06/2005,08:23,1105.75,1106.00,1105.75,1106.00,57,1,58.00
04/06/2005,08:24,1106.25,1106.25,1106.00,1106.00,3,126,129.00
04/06/2005,08:25,1106.25,1106.25,1106.00,1106.25,41,14,55.00
04/06/2005,08:26,1106.00,1106.00,1105.75,1105.75,79,169,248.00
04/06/2005,08:27,1106.00,1106.25,1106.00,1106.25,231,1,232.00
04/06/2005,08:28,1106.00,1106.25,1106.00,1106.00,2,35,37.00
04/06/2005,08:29,1106.00,1106.25,1106.00,1106.25,25,151,176.00
04/06/2005,08:30,1106.25,1106.50,1105.75,1106.00,474,451,925.00
04/06/2005,08:31,1106.00,1106.25,1105.75,1106.25,1343,1556,2899.00
04/06/2005,08:32,1106.25,1106.75,1106.00,1106.50,2505,1051,3556.00
04/06/2005,08:33,1106.50,1107.00,1106.25,1106.75,2296,352,2648.00
04/06/2005,08:34,1107.00,1107.25,1106.50,1107.25,3823,1085,4908.00
04/06/2005,08:35,1107.00,1107.25,1106.50,1106.75,774,1605,2379.00
04/06/2005,08:36,1106.50,1107.00,1106.50,1106.75,2710,438,3148.00
04/06/2005,08:37,1106.75,1106.75,1106.25,1106.25,192,1094,1286.00
04/06/2005,08:38,1106.25,1106.50,1105.75,1106.25,1460,2417,3877.00
04/06/2005,08:39,1106.50,1107.00,1106.25,1107.00,936,166,1102.00
04/06/2005,08:40,1106.75,1107.00,1106.25,1106.75,879,1015,1894.00
04/06/2005,08:41,1106.75,1107.00,1106.25,1106.50,118,1113,1231.00
04/06/2005,08:42,1106.50,1106.50,1106.25,1106.50,365,342,707.00
04/06/2005,08:43,1106.50,1106.75,1106.00,1106.50,383,898,1281.00
04/06/2005,08:44,1106.25,1106.50,1105.75,1105.75,232,1903,2135.00
04/06/2005,08:45,1106.00,1106.25,1105.50,1105.50,1181,2352,3533.00
04/06/2005,08:46,1105.50,1106.00,1105.50,1106.00,361,669,1030.00
04/06/2005,08:47,1106.00,1106.00,1105.50,1106.00,989,1049,2038.00
04/06/2005,08:48,1106.00,1106.25,1105.50,1106.00,1730,411,2141.00
04/06/2005,08:49,1106.00,1106.25,1105.50,1105.50,820,1470,2290.00
04/06/2005,08:50,1105.75,1105.75,1105.50,1105.75,503,68,571.00
04/06/2005,08:51,1105.50,1106.50,1105.50,1106.50,3065,645,3710.00
04/06/2005,08:52,1106.50,1106.75,1106.25,1106.25,760,1168,1928.00
04/06/2005,08:53,1106.50,1106.50,1105.75,1106.25,1168,1624,2792.00
04/06/2005,08:54,1106.25,1106.50,1106.00,1106.50,1479,39,1518.00
04/06/2005,08:55,1106.50,1106.75,1106.25,1106.25,609,713,1322.00
04/06/2005,08:56,1106.25,1106.50,1106.25,1106.50,69,687,756.00
04/06/2005,08:57,1106.50,1106.75,1106.00,1106.25,584,1113,1697.00
04/06/2005,08:58,1106.50,1106.50,1105.25,1105.50,885,4359,5244.00
04/06/2005,08:59,1105.50,1105.75,1105.00,1105.50,2096,1288,3384.00
04/06/2005,09:00,1105.50,1106.00,1105.25,1105.75,1378,386,1764.00
04/06/2005,09:01,1105.75,1106.25,1105.50,1105.75,732,1748,2480.00
04/06/2005,09:02,1105.75,1106.25,1105.75,1106.25,2015,1042,3057.00
04/06/2005,09:03,1106.25,1106.25,1105.50,1105.75,354,1088,1442.00
04/06/2005,09:04,1105.75,1106.25,1105.50,1106.25,1071,1808,2879.00
04/06/2005,09:05,1106.25,1107.00,1106.00,1107.00,3059,225,3284.00
04/06/2005,09:06,1106.75,1107.00,1106.50,1107.00,785,1043,1828.00
04/06/2005,09:07,1106.75,1107.00,1106.25,1106.50,574,1021,1595.00
04/06/2005,09:08,1106.50,1107.00,1106.50,1106.75,620,794,1414.00
04/06/2005,09:09,1106.75,1106.75,1106.25,1106.25,202,518,720.00
04/06/2005,09:10,1106.50,1106.50,1106.25,1106.25,1082,107,1189.00
04/06/2005,09:11,1106.25,1107.00,1106.25,1106.75,1559,1061,2620.00
04/06/2005,09:12,1106.75,1106.75,1106.25,1106.50,283,637,920.00
04/06/2005,09:13,1106.50,1107.00,1106.25,1107.00,886,201,1087.00
04/06/2005,09:14,1107.00,1107.50,1106.75,1106.75,3418,1690,5108.00
04/06/2005,09:15,1106.75,1107.00,1106.25,1106.25,457,1134,1591.00
04/06/2005,09:16,1106.50,1106.75,1106.25,1106.75,986,207,1193.00
04/06/2005,09:17,1106.75,1107.00,1106.50,1106.75,601,106,707.00
04/06/2005,09:18,1106.75,1107.00,1106.75,1106.75,239,1546,1785.00
04/06/2005,09:19,1106.75,1107.25,1106.50,1106.75,1844,1288,3132.00
04/06/2005,09:20,1106.75,1106.75,1106.50,1106.75,517,34,551.00
04/06/2005,09:21,1106.50,1106.75,1106.25,1106.50,472,1968,2440.00
04/06/2005,09:22,1106.50,1106.75,1106.00,1106.25,363,1282,1645.00
04/06/2005,09:23,1106.25,1106.25,1105.75,1106.00,337,1137,1474.00
04/06/2005,09:24,1106.00,1106.50,1105.75,1106.50,570,86,656.00
04/06/2005,09:25,1106.25,1106.50,1105.75,1106.00,340,1200,1540.00
04/06/2005,09:26,1106.25,1106.50,1106.00,1106.50,1117,467,1584.00
04/06/2005,09:27,1106.25,1106.75,1106.25,1106.50,591,217,808.00
04/06/2005,09:28,1106.75,1106.75,1106.25,1106.25,94,678,772.00
04/06/2005,09:29,1106.25,1106.50,1106.25,1106.50,50,38,88.00
04/06/2005,09:30,1106.25,1106.50,1106.25,1106.50,265,46,311.00
04/06/2005,09:31,1106.50,1108.00,1106.25,1107.75,6360,2382,8742.00
04/06/2005,09:32,1107.75,1108.00,1106.25,1106.25,3109,4612,7721.00
04/06/2005,09:33,1106.50,1107.25,1106.25,1106.50,2305,1325,3630.00
04/06/2005,09:34,1106.75,1106.75,1105.75,1105.75,515,3353,3868.00
04/06/2005,09:35,1105.75,1106.25,1105.50,1105.50,1266,3923,5189.00
04/06/2005,09:36,1105.75,1105.75,1104.50,1104.75,2918,7823,10741.00
04/06/2005,09:37,1104.50,1105.25,1104.50,1105.00,3908,1681,5589.00
04/06/2005,09:38,1105.00,1105.75,1105.00,1105.25,2363,2285,4648.00
04/06/2005,09:39,1105.00,1106.00,1105.00,1106.00,2130,896,3026.00
04/06/2005,09:40,1106.00,1106.00,1105.00,1105.25,665,1895,2560.00
04/06/2005,09:41,1105.25,1106.00,1105.00,1105.50,3564,1394,4958.00
04/06/2005,09:42,1105.50,1106.00,1105.25,1105.75,1256,1782,3038.00
04/06/2005,09:43,1106.00,1106.00,1105.75,1105.75,73,867,940.00
04/06/2005,09:44,1106.00,1106.75,1105.75,1106.50,4147,335,4482.00
04/06/2005,09:45,1106.50,1106.75,1106.25,1106.25,59,2807,2866.00
04/06/2005,09:46,1106.50,1107.25,1106.25,1107.25,3087,1363,4450.00
04/06/2005,09:47,1107.25,1108.50,1107.00,1108.50,7922,3641,11563.00
04/06/2005,09:48,1108.25,1108.25,1107.75,1108.00,1837,1314,3151.00
04/06/2005,09:49,1108.00,1108.00,1107.25,1107.25,284,1877,2161.00
04/06/2005,09:50,1107.50,1107.50,1107.25,1107.50,282,310,592.00
04/06/2005,09:51,1107.50,1107.50,1107.00,1107.25,2034,842,2876.00
04/06/2005,09:52,1107.25,1107.25,1106.75,1107.00,548,2213,2761.00
04/06/2005,09:53,1106.75,1107.50,1106.75,1107.50,1750,456,2206.00
04/06/2005,09:54,1107.50,1107.50,1107.00,1107.25,207,971,1178.00
04/06/2005,09:55,1107.50,1107.75,1107.25,1107.50,1010,406,1416.00
04/06/2005,09:56,1107.50,1107.50,1107.00,1107.00,122,1561,1683.00
04/06/2005,09:57,1107.25,1107.50,1107.00,1107.25,783,395,1178.00
04/06/2005,09:58,1107.50,1108.00,1107.25,1107.50,2320,843,3163.00
04/06/2005,09:59,1107.25,1107.75,1107.00,1107.75,1758,845,2603.00
04/06/2005,10:00,1107.50,1108.25,1107.25,1107.75,1895,1300,3195.00
04/06/2005,10:01,1108.00,1108.50,1107.50,1108.25,3689,1851,5540.00
04/06/2005,10:02,1108.25,1108.25,1107.75,1108.00,462,480,942.00
04/06/2005,10:03,1108.25,1108.50,1107.75,1108.25,1322,734,2056.00
04/06/2005,10:04,1108.25,1108.50,1107.75,1108.25,1063,1144,2207.00
04/06/2005,10:05,1108.25,1109.50,1107.75,1109.50,7821,2105,9926.00
04/06/2005,10:06,1109.25,1109.50,1108.75,1109.00,2930,2479,5409.00
04/06/2005,10:07,1108.75,1109.50,1108.75,1109.00,1322,1683,3005.00
04/06/2005,10:08,1109.00,1109.50,1108.75,1109.25,1243,1598,2841.00
04/06/2005,10:09,1109.00,1109.50,1108.75,1108.75,1366,2334,3700.00
04/06/2005,10:10,1109.00,1109.75,1108.75,1109.75,3796,1616,5412.00
04/06/2005,10:11,1109.75,1110.00,1109.00,1109.00,2687,3855,6542.00
04/06/2005,10:12,1109.00,1109.75,1109.00,1109.25,1057,697,1754.00
04/06/2005,10:13,1109.50,1110.00,1109.25,1109.50,1405,1476,2881.00
04/06/2005,10:14,1109.50,1110.00,1109.25,1110.00,1589,1351,2940.00
04/06/2005,10:15,1109.75,1110.25,1109.50,1110.00,3085,1909,4994.00
04/06/2005,10:16,1110.00,1110.00,1109.25,1109.25,1603,2264,3867.00
04/06/2005,10:17,1109.50,1109.50,1108.50,1108.50,1025,4568,5593.00
04/06/2005,10:18,1108.50,1108.75,1108.00,1108.25,2032,3174,5206.00
04/06/2005,10:19,1108.25,1108.50,1107.75,1108.25,2121,1660,3781.00
04/06/2005,10:20,1108.25,1108.75,1108.00,1108.75,1267,343,1610.00
04/06/2005,10:21,1108.50,1108.75,1108.25,1108.25,1326,1560,2886.00
04/06/2005,10:22,1108.50,1108.50,1108.00,1108.25,941,794,1735.00
04/06/2005,10:23,1108.25,1108.75,1108.25,1108.75,2191,882,3073.00
04/06/2005,10:24,1108.50,1109.00,1108.50,1109.00,750,375,1125.00
04/06/2005,10:25,1109.00,1109.00,1108.50,1108.75,341,1391,1732.00
04/06/2005,10:26,1108.75,1109.50,1108.75,1109.25,2016,490,2506.00
04/06/2005,10:27,1109.25,1109.50,1109.00,1109.00,438,627,1065.00
04/06/2005,10:28,1109.25,1109.75,1109.00,1109.50,2628,1483,4111.00
04/06/2005,10:29,1109.75,1110.75,1109.50,1110.75,6317,1975,8292.00
04/06/2005,10:30,1110.75,1110.75,1109.50,1110.00,1397,3030,4427.00
04/06/2005,10:31,1110.00,1110.50,1109.75,1110.25,1380,1133,2513.00
04/06/2005,10:32,1110.25,1110.25,1110.00,1110.25,354,956,1310.00
04/06/2005,10:33,1110.00,1110.50,1109.75,1110.00,567,919,1486.00
04/06/2005,10:34,1110.00,1110.50,1109.75,1110.00,489,940,1429.00
04/06/2005,10:35,1109.75,1110.00,1109.00,1109.50,985,3122,4107.00
04/06/2005,10:36,1109.50,1109.75,1109.25,1109.50,1369,1215,2584.00
04/06/2005,10:37,1109.50,1110.00,1109.50,1109.75,459,329,788.00
04/06/2005,10:38,1109.75,1110.00,1109.50,1109.50,200,643,843.00
04/06/2005,10:39,1109.50,1109.75,1109.00,1109.00,339,699,1038.00
04/06/2005,10:40,1109.25,1109.75,1109.00,1109.50,666,177,843.00
04/06/2005,10:41,1109.75,1109.75,1109.00,1109.00,496,984,1480.00
04/06/2005,10:42,1109.25,1109.50,1108.50,1109.00,1062,2463,3525.00
04/06/2005,10:43,1109.25,1109.25,1108.25,1108.50,1367,1910,3277.00
04/06/2005,10:44,1108.75,1109.25,1108.50,1109.00,2109,292,2401.00
04/06/2005,10:45,1109.00,1109.50,1108.50,1108.50,867,2960,3827.00
04/06/2005,10:46,1108.50,1108.75,1108.50,1108.75,949,584,1533.00
04/06/2005,10:47,1108.75,1109.00,1108.75,1109.00,115,136,251.00
04/06/2005,10:48,1108.75,1109.50,1108.75,1109.00,1217,123,1340.00
04/06/2005,10:49,1109.00,1109.50,1109.00,1109.25,547,829,1376.00
04/06/2005,10:50,1109.50,1109.50,1109.25,1109.50,1445,23,1468.00
04/06/2005,10:51,1109.50,1109.50,1109.00,1109.25,261,849,1110.00
04/06/2005,10:52,1109.25,1109.50,1109.00,1109.50,370,338,708.00
04/06/2005,10:53,1109.50,1109.75,1109.25,1109.50,814,203,1017.00
04/06/2005,10:54,1109.75,1109.75,1109.25,1109.25,79,423,502.00
04/06/2005,10:55,1109.25,1109.50,1109.25,1109.25,20,271,291.00
04/06/2005,10:56,1109.25,1109.50,1109.25,1109.50,655,78,733.00
04/06/2005,10:57,1109.50,1110.00,1109.00,1109.25,1096,2024,3120.00
04/06/2005,10:58,1109.00,1109.50,1109.00,1109.50,754,252,1006.00
04/06/2005,10:59,1109.25,1109.50,1109.00,1109.25,210,334,544.00
04/06/2005,11:00,1109.25,1109.25,1108.75,1109.25,437,870,1307.00
04/06/2005,11:01,1109.25,1109.25,1108.50,1108.75,383,1274,1657.00
04/06/2005,11:02,1108.50,1109.50,1108.50,1109.25,2103,650,2753.00
04/06/2005,11:03,1109.50,1109.50,1108.50,1108.75,714,1242,1956.00
04/06/2005,11:04,1108.75,1109.00,1108.50,1108.75,837,475,1312.00
04/06/2005,11:05,1109.00,1109.00,1108.75,1108.75,37,163,200.00
04/06/2005,11:06,1108.75,1109.25,1108.75,1109.00,515,305,820.00
04/06/2005,11:07,1108.75,1109.25,1108.75,1109.00,120,343,463.00
04/06/2005,11:08,1109.00,1109.25,1108.75,1109.25,430,26,456.00
04/06/2005,11:09,1109.25,1110.00,1109.00,1110.00,2783,125,2908.00
04/06/2005,11:10,1109.75,1110.00,1109.50,1109.75,840,507,1347.00
04/06/2005,11:11,1109.75,1110.25,1109.75,1110.00,550,256,806.00
04/06/2005,11:12,1110.00,1110.25,1109.75,1110.00,172,1356,1528.00
04/06/2005,11:13,1109.75,1110.00,1109.75,1109.75,80,144,224.00
04/06/2005,11:14,1109.75,1110.00,1109.75,1109.75,639,469,1108.00
04/06/2005,11:15,1110.00,1110.00,1109.50,1109.75,58,350,408.00
04/06/2005,11:16,1109.75,1110.00,1109.50,1109.50,530,248,778.00
04/06/2005,11:17,1109.50,1109.75,1109.00,1109.00,57,1211,1268.00
04/06/2005,11:18,1109.00,1109.50,1109.00,1109.50,540,394,934.00
04/06/2005,11:19,1109.25,1109.50,1109.00,1109.25,367,228,595.00
04/06/2005,11:20,1109.25,1109.25,1108.75,1108.75,146,1917,2063.00
04/06/2005,11:21,1108.75,1109.00,1108.75,1108.75,97,772,869.00
04/06/2005,11:22,1108.75,1109.00,1108.50,1109.00,381,617,998.00
04/06/2005,11:23,1108.75,1109.25,1108.75,1109.25,598,59,657.00
04/06/2005,11:24,1109.25,1109.25,1109.00,1109.00,25,546,571.00
04/06/2005,11:25,1109.00,1109.75,1109.00,1109.75,1497,71,1568.00
04/06/2005,11:26,1109.75,1110.00,1109.50,1109.50,1042,683,1725.00
04/06/2005,11:27,1109.50,1109.75,1109.25,1109.75,681,1054,1735.00
04/06/2005,11:28,1109.75,1109.75,1109.50,1109.50,121,71,192.00
04/06/2005,11:29,1109.75,1110.50,1109.75,1110.25,3832,1130,4962.00
04/06/2005,11:30,1110.25,1110.50,1109.75,1109.75,294,1089,1383.00
04/06/2005,11:31,1109.75,1110.25,1109.50,1110.00,1289,899,2188.00
04/06/2005,11:32,1110.00,1110.25,1109.75,1109.75,13,509,522.00
04/06/2005,11:33,1109.50,1109.75,1109.25,1109.50,180,607,787.00
04/06/2005,11:34,1109.50,1109.75,1109.25,1109.50,267,537,804.00
04/06/2005,11:35,1109.50,1110.00,1109.50,1109.50,348,218,566.00
04/06/2005,11:36,1109.50,1109.75,1109.25,1109.75,113,355,468.00
04/06/2005,11:37,1109.75,1109.75,1109.50,1109.75,209,18,227.00
04/06/2005,11:38,1109.75,1111.00,1109.75,1110.50,5067,767,5834.00
04/06/2005,11:39,1110.50,1111.50,1110.25,1110.50,5331,3407,8738.00
04/06/2005,11:40,1110.50,1110.75,1110.50,1110.50,124,1255,1379.00
04/06/2005,11:41,1110.75,1110.75,1110.00,1110.00,219,1282,1501.00
04/06/2005,11:42,1110.00,1110.25,1110.00,1110.25,631,133,764.00
04/06/2005,11:43,1110.25,1110.50,1110.00,1110.25,929,184,1113.00
04/06/2005,11:44,1110.25,1110.50,1110.00,1110.50,186,964,1150.00
04/06/2005,11:45,1110.25,1110.50,1110.25,1110.25,137,213,350.00
04/06/2005,11:46,1110.25,1110.50,1110.25,1110.50,129,74,203.00
04/06/2005,11:47,1110.50,1110.75,1110.25,1110.50,375,265,640.00
04/06/2005,11:48,1110.50,1110.75,1110.25,1110.50,640,672,1312.00
04/06/2005,11:49,1110.25,1110.50,1110.25,1110.25,55,207,262.00
04/06/2005,11:50,1110.25,1110.50,1110.25,1110.25,209,35,244.00
04/06/2005,11:51,1110.50,1110.50,1109.75,1109.75,75,1210,1285.00
04/06/2005,11:52,1110.00,1110.00,1109.50,1109.75,70,1792,1862.00
04/06/2005,11:53,1109.50,1109.75,1109.25,1109.50,410,445,855.00
04/06/2005,11:54,1109.50,1109.75,1109.00,1109.25,434,839,1273.00
04/06/2005,11:55,1109.50,1109.75,1109.25,1109.50,269,567,836.00
04/06/2005,11:56,1109.50,1109.50,1109.25,1109.25,29,143,172.00
04/06/2005,11:57,1109.25,1109.50,1109.25,1109.25,156,172,328.00
04/06/2005,11:58,1109.50,1109.50,1109.25,1109.50,70,49,119.00
04/06/2005,11:59,1109.25,1109.75,1109.25,1109.50,357,39,396.00
04/06/2005,12:00,1109.50,1109.50,1109.00,1109.25,246,334,580.00
04/06/2005,12:01,1109.50,1109.75,1109.25,1109.50,390,275,665.00
04/06/2005,12:02,1109.50,1109.50,1109.00,1109.25,691,250,941.00
04/06/2005,12:03,1109.25,1109.75,1109.25,1109.50,434,54,488.00
04/06/2005,12:04,1109.75,1109.75,1109.25,1109.75,791,266,1057.00
04/06/2005,12:05,1109.75,1110.25,1109.75,1110.00,492,425,917.00
04/06/2005,12:06,1110.00,1110.25,1109.75,1110.00,47,259,306.00
04/06/2005,12:07,1110.00,1110.25,1110.00,1110.00,191,175,366.00
04/06/2005,12:08,1110.00,1110.00,1109.50,1110.00,141,294,435.00
04/06/2005,12:09,1110.00,1110.00,1109.50,1109.75,32,108,140.00
04/06/2005,12:10,1109.75,1109.75,1109.50,1109.50,20,395,415.00
04/06/2005,12:11,1109.50,1110.00,1109.50,1110.00,500,65,565.00
04/06/2005,12:12,1110.00,1110.25,1109.75,1109.75,193,305,498.00
04/06/2005,12:13,1109.75,1110.00,1109.75,1110.00,111,685,796.00
04/06/2005,12:14,1109.75,1110.00,1109.75,1109.75,509,49,558.00
04/06/2005,12:15,1110.00,1110.00,1109.75,1109.75,81,12,93.00
04/06/2005,12:16,1109.75,1110.00,1109.50,1109.75,67,257,324.00
04/06/2005,12:17,1109.50,1109.75,1109.25,1109.25,18,608,626.00
04/06/2005,12:18,1109.25,1109.50,1109.00,1109.50,335,352,687.00
04/06/2005,12:19,1109.25,1109.50,1109.00,1109.25,67,401,468.00
04/06/2005,12:20,1109.50,1109.50,1109.25,1109.25,12,196,208.00
04/06/2005,12:21,1109.50,1110.00,1109.50,1109.50,1003,285,1288.00
04/06/2005,12:22,1109.75,1109.75,1109.25,1109.25,210,350,560.00
04/06/2005,12:23,1109.50,1109.50,1109.25,1109.50,117,15,132.00
04/06/2005,12:24,1109.50,1109.75,1109.00,1109.25,195,296,491.00
04/06/2005,12:25,1109.25,1109.50,1109.00,1109.25,711,1975,2686.00
04/06/2005,12:26,1109.25,1109.50,1109.25,1109.25,136,59,195.00
04/06/2005,12:27,1109.25,1109.50,1109.25,1109.25,24,260,284.00
04/06/2005,12:28,1109.50,1109.50,1109.00,1109.25,269,50,319.00
04/06/2005,12:29,1109.25,1109.50,1109.00,1109.00,1,685,686.00
04/06/2005,12:30,1109.25,1109.25,1109.00,1109.00,133,116,249.00
04/06/2005,12:31,1109.00,1109.50,1109.00,1109.50,143,76,219.00
04/06/2005,12:32,1109.25,1109.50,1108.75,1109.50,325,697,1022.00
04/06/2005,12:33,1109.25,1109.50,1109.00,1109.25,20,338,358.00
04/06/2005,12:34,1109.25,1109.50,1109.00,1109.50,49,45,94.00
04/06/2005,12:35,1109.25,1109.25,1109.00,1109.00,13,173,186.00
04/06/2005,12:36,1109.25,1109.50,1109.00,1109.25,216,263,479.00
04/06/2005,12:37,1109.25,1109.25,1109.00,1109.25,47,20,67.00
04/06/2005,12:38,1109.25,1109.25,1109.00,1109.00,15,58,73.00
04/06/2005,12:39,1109.25,1109.25,1108.75,1109.25,701,735,1436.00
04/06/2005,12:40,1109.25,1109.25,1108.50,1108.75,557,1682,2239.00
04/06/2005,12:41,1108.50,1109.00,1108.50,1108.75,356,250,606.00
04/06/2005,12:42,1108.75,1109.00,1108.50,1109.00,164,293,457.00
04/06/2005,12:43,1108.75,1109.25,1108.75,1109.00,397,54,451.00
04/06/2005,12:44,1109.00,1109.25,1109.00,1109.25,58,51,109.00
04/06/2005,12:45,1109.00,1109.25,1109.00,1109.25,126,76,202.00
04/06/2005,12:46,1109.25,1109.25,1109.00,1109.00,172,289,461.00
04/06/2005,12:47,1109.00,1109.00,1108.00,1108.25,360,2932,3292.00
04/06/2005,12:48,1108.25,1108.25,1107.50,1108.25,1516,2146,3662.00
04/06/2005,12:49,1108.25,1108.25,1108.00,1108.25,394,57,451.00
04/06/2005,12:50,1108.25,1108.50,1107.50,1107.75,1306,1178,2484.00
04/06/2005,12:51,1107.75,1107.75,1106.00,1106.75,3091,7869,10960.00
04/06/2005,12:52,1107.00,1107.00,1106.50,1106.50,1178,834,2012.00
04/06/2005,12:53,1106.50,1106.75,1106.25,1106.50,1351,1506,2857.00
04/06/2005,12:54,1106.50,1107.00,1106.50,1107.00,1237,53,1290.00
04/06/2005,12:55,1107.00,1107.25,1106.75,1106.75,1193,591,1784.00
04/06/2005,12:56,1106.75,1107.00,1106.25,1106.75,421,1096,1517.00
04/06/2005,12:57,1106.50,1106.75,1106.25,1106.50,172,1261,1433.00
04/06/2005,12:58,1106.25,1106.50,1105.00,1105.50,2231,6067,8298.00
04/06/2005,12:59,1105.50,1106.25,1105.50,1106.25,2654,1002,3656.00
04/06/2005,13:00,1106.25,1107.00,1106.00,1106.50,2594,815,3409.00
04/06/2005,13:01,1106.75,1107.00,1106.50,1107.00,345,831,1176.00
04/06/2005,13:02,1107.00,1107.25,1106.75,1107.00,911,144,1055.00
04/06/2005,13:03,1106.75,1107.00,1106.25,1106.25,297,1694,1991.00
04/06/2005,13:04,1106.25,1107.25,1106.25,1107.25,976,345,1321.00
04/06/2005,13:05,1107.25,1108.00,1107.00,1107.75,3720,879,4599.00
04/06/2005,13:06,1107.75,1107.75,1107.25,1107.25,95,613,708.00
04/06/2005,13:07,1107.25,1108.00,1107.25,1107.75,1013,538,1551.00
04/06/2005,13:08,1107.75,1107.75,1107.50,1107.75,639,95,734.00
04/06/2005,13:09,1107.75,1108.00,1107.25,1107.25,125,753,878.00
04/06/2005,13:10,1107.25,1107.50,1106.75,1106.75,721,1750,2471.00
04/06/2005,13:11,1106.75,1107.75,1106.75,1107.50,1396,191,1587.00
04/06/2005,13:12,1107.50,1107.50,1106.50,1107.00,180,1130,1310.00
04/06/2005,13:13,1106.75,1107.00,1106.75,1106.75,37,44,81.00
04/06/2005,13:14,1107.00,1107.50,1107.00,1107.00,638,114,752.00
04/06/2005,13:15,1107.25,1107.25,1106.75,1107.00,206,221,427.00
04/06/2005,13:16,1106.75,1107.25,1106.75,1107.00,297,56,353.00
04/06/2005,13:17,1107.25,1107.50,1106.75,1106.75,181,312,493.00
04/06/2005,13:18,1106.75,1107.25,1106.75,1106.75,254,176,430.00
04/06/2005,13:19,1106.75,1107.25,1106.75,1107.00,827,101,928.00
04/06/2005,13:20,1107.00,1107.50,1107.00,1107.50,252,510,762.00
04/06/2005,13:21,1107.50,1107.50,1107.25,1107.50,446,35,481.00
04/06/2005,13:22,1107.50,1107.75,1107.25,1107.25,202,397,599.00
04/06/2005,13:23,1107.25,1107.25,1107.00,1107.00,34,98,132.00
04/06/2005,13:24,1107.00,1107.75,1107.00,1107.50,619,80,699.00
04/06/2005,13:25,1107.25,1107.75,1107.25,1107.50,393,51,444.00
04/06/2005,13:26,1107.50,1108.75,1107.25,1108.25,3177,586,3763.00
04/06/2005,13:27,1108.50,1108.50,1108.00,1108.25,53,536,589.00
04/06/2005,13:28,1108.25,1108.25,1107.75,1108.00,51,356,407.00
04/06/2005,13:29,1107.75,1108.50,1107.75,1108.25,966,64,1030.00
04/06/2005,13:30,1108.50,1109.00,1108.25,1108.50,2510,1125,3635.00
04/06/2005,13:31,1108.75,1109.00,1108.25,1108.25,428,895,1323.00
04/06/2005,13:32,1108.50,1108.50,1108.25,1108.25,240,120,360.00
04/06/2005,13:33,1108.25,1108.50,1107.75,1108.00,49,640,689.00
04/06/2005,13:34,1108.00,1108.25,1107.75,1108.00,181,191,372.00
04/06/2005,13:35,1108.00,1108.50,1107.75,1108.25,1133,367,1500.00
04/06/2005,13:36,1108.25,1108.50,1108.00,1108.25,49,181,230.00
04/06/2005,13:37,1108.00,1108.50,1108.00,1108.25,275,177,452.00
04/06/2005,13:38,1108.25,1108.75,1108.25,1108.25,428,271,699.00
04/06/2005,13:39,1108.25,1108.50,1108.00,1108.25,214,258,472.00
04/06/2005,13:40,1108.00,1108.75,1108.00,1108.75,501,150,651.00
04/06/2005,13:41,1108.50,1108.75,1108.25,1108.50,154,304,458.00
04/06/2005,13:42,1108.50,1108.75,1107.75,1108.00,397,840,1237.00
04/06/2005,13:43,1108.00,1108.00,1107.75,1107.75,47,244,291.00
04/06/2005,13:44,1107.75,1107.75,1107.25,1107.50,598,1128,1726.00
04/06/2005,13:45,1107.50,1107.75,1107.25,1107.50,341,475,816.00
04/06/2005,13:46,1107.50,1108.00,1107.25,1107.75,1275,92,1367.00
04/06/2005,13:47,1108.00,1108.00,1107.75,1108.00,148,194,342.00
04/06/2005,13:48,1108.00,1108.50,1108.00,1108.25,1168,254,1422.00
04/06/2005,13:49,1108.50,1108.50,1107.75,1108.00,86,1013,1099.00
04/06/2005,13:50,1108.00,1108.00,1107.75,1107.75,278,128,406.00
04/06/2005,13:51,1107.75,1108.00,1107.75,1107.75,31,33,64.00
04/06/2005,13:52,1107.75,1108.00,1107.50,1108.00,215,214,429.00
04/06/2005,13:53,1107.75,1108.00,1107.75,1107.75,201,48,249.00
04/06/2005,13:54,1108.00,1108.00,1107.75,1108.00,16,9,25.00
04/06/2005,13:55,1108.00,1108.50,1108.00,1108.25,752,99,851.00
04/06/2005,13:56,1108.25,1108.25,1107.50,1107.75,516,821,1337.00
04/06/2005,13:57,1108.00,1108.00,1107.50,1108.00,389,319,708.00
04/06/2005,13:58,1108.00,1108.00,1107.50,1107.75,341,298,639.00
04/06/2005,13:59,1107.75,1107.75,1106.75,1106.75,497,1563,2060.00
04/06/2005,14:00,1106.75,1107.25,1106.75,1107.00,1643,1289,2932.00
04/06/2005,14:01,1107.00,1107.25,1106.75,1107.00,482,111,593.00
04/06/2005,14:02,1107.25,1107.25,1106.25,1106.50,958,1922,2880.00
04/06/2005,14:03,1106.25,1106.75,1106.25,1106.75,905,296,1201.00
04/06/2005,14:04,1106.75,1107.00,1106.50,1106.50,271,457,728.00
04/06/2005,14:05,1106.50,1107.00,1106.50,1106.75,321,344,665.00
04/06/2005,14:06,1106.75,1107.00,1106.50,1106.75,399,94,493.00
04/06/2005,14:07,1106.75,1107.00,1106.75,1107.00,22,21,43.00
04/06/2005,14:08,1107.00,1107.00,1106.50,1106.75,273,451,724.00
04/06/2005,14:09,1106.75,1107.00,1106.50,1107.00,312,446,758.00
04/06/2005,14:10,1107.00,1107.50,1106.75,1107.50,2194,173,2367.00
04/06/2005,14:11,1107.50,1107.50,1106.75,1106.75,76,895,971.00
04/06/2005,14:12,1107.00,1107.25,1107.00,1107.00,137,110,247.00
04/06/2005,14:13,1107.00,1107.25,1106.75,1107.00,407,307,714.00
04/06/2005,14:14,1107.00,1107.00,1106.75,1107.00,122,10,132.00
04/06/2005,14:15,1106.75,1107.00,1106.75,1107.00,607,32,639.00
04/06/2005,14:16,1107.00,1107.75,1106.75,1107.50,1933,72,2005.00
04/06/2005,14:17,1107.75,1107.75,1106.75,1107.00,331,895,1226.00
04/06/2005,14:18,1107.00,1107.00,1106.00,1106.00,1101,2770,3871.00
04/06/2005,14:19,1106.25,1106.50,1105.75,1106.00,1270,1521,2791.00
04/06/2005,14:20,1106.00,1106.25,1105.75,1106.25,1066,451,1517.00
04/06/2005,14:21,1106.25,1106.25,1105.25,1105.75,1432,3530,4962.00
04/06/2005,14:22,1105.75,1105.75,1105.25,1105.50,1665,702,2367.00
04/06/2005,14:23,1105.25,1105.25,1104.75,1105.00,2742,4512,7254.00
04/06/2005,14:24,1105.00,1105.00,1104.00,1104.75,3980,5682,9662.00
04/06/2005,14:25,1104.75,1105.25,1104.50,1105.00,1561,946,2507.00
04/06/2005,14:26,1104.75,1105.00,1104.75,1104.75,582,992,1574.00
04/06/2005,14:27,1105.00,1105.00,1104.25,1104.25,863,1352,2215.00
04/06/2005,14:28,1104.50,1104.50,1103.75,1104.25,886,3181,4067.00
04/06/2005,14:29,1104.25,1104.50,1104.00,1104.25,1464,588,2052.00
04/06/2005,14:30,1104.25,1105.00,1104.00,1104.75,2154,179,2333.00
04/06/2005,14:31,1105.00,1105.00,1104.00,1104.00,272,1284,1556.00
04/06/2005,14:32,1104.25,1104.25,1103.50,1104.00,2772,2728,5500.00
04/06/2005,14:33,1104.00,1104.25,1103.50,1103.75,880,1598,2478.00
04/06/2005,14:34,1104.00,1104.00,1103.75,1104.00,105,1130,1235.00
04/06/2005,14:35,1104.00,1104.50,1104.00,1104.00,2095,644,2739.00
04/06/2005,14:36,1104.25,1104.75,1104.00,1104.75,1762,398,2160.00
04/06/2005,14:37,1104.75,1104.75,1104.50,1104.75,219,43,262.00
04/06/2005,14:38,1104.50,1105.25,1104.50,1105.25,1065,122,1187.00
04/06/2005,14:39,1105.00,1105.25,1105.00,1105.25,120,444,564.00
04/06/2005,14:40,1105.00,1105.25,1104.75,1104.75,47,1028,1075.00
04/06/2005,14:41,1105.00,1105.50,1104.75,1105.50,1825,184,2009.00
04/06/2005,14:42,1105.25,1105.50,1105.00,1105.50,209,928,1137.00
04/06/2005,14:43,1105.25,1105.50,1105.00,1105.25,370,490,860.00
04/06/2005,14:44,1105.50,1105.75,1105.00,1105.00,1209,954,2163.00
04/06/2005,14:45,1105.00,1105.50,1105.00,1105.25,416,175,591.00
04/06/2005,14:46,1105.25,1105.25,1105.00,1105.25,451,21,472.00
04/06/2005,14:47,1105.00,1105.25,1104.75,1105.00,467,924,1391.00
04/06/2005,14:48,1105.00,1105.25,1104.75,1105.00,445,53,498.00
04/06/2005,14:49,1105.00,1105.25,1104.75,1104.75,203,675,878.00
04/06/2005,14:50,1104.75,1105.00,1104.75,1104.75,26,708,734.00
04/06/2005,14:51,1104.75,1105.50,1104.75,1105.50,1533,364,1897.00
04/06/2005,14:52,1105.50,1105.50,1105.25,1105.50,786,21,807.00
04/06/2005,14:53,1105.50,1105.50,1105.00,1105.25,100,518,618.00
04/06/2005,14:54,1105.25,1105.25,1104.75,1105.00,933,860,1793.00
04/06/2005,14:55,1105.00,1105.25,1104.75,1105.00,1038,753,1791.00
04/06/2005,14:56,1105.00,1105.25,1105.00,1105.00,645,295,940.00
04/06/2005,14:57,1105.00,1105.00,1104.75,1105.00,422,906,1328.00
04/06/2005,14:58,1104.75,1105.00,1104.50,1104.75,1671,1170,2841.00
04/06/2005,14:59,1104.75,1105.25,1104.75,1105.00,503,209,712.00
04/06/2005,15:00,1105.00,1105.75,1104.75,1105.50,4368,1331,5699.00
04/06/2005,15:01,1105.75,1106.75,1105.50,1106.75,6247,2960,9207.00
04/06/2005,15:02,1106.75,1107.00,1106.50,1106.75,2369,2129,4498.00
04/06/2005,15:03,1107.00,1107.00,1106.25,1106.25,739,955,1694.00
04/06/2005,15:04,1106.25,1106.50,1106.00,1106.25,844,703,1547.00
04/06/2005,15:05,1106.25,1106.50,1106.00,1106.00,92,466,558.00
04/06/2005,15:06,1106.00,1106.50,1106.00,1106.25,1024,484,1508.00
04/06/2005,15:07,1106.25,1106.50,1106.00,1106.50,1012,262,1274.00
04/06/2005,15:08,1106.50,1106.75,1106.25,1106.50,677,433,1110.00
04/06/2005,15:09,1106.50,1106.75,1106.25,1106.25,27,519,546.00
04/06/2005,15:10,1106.50,1106.75,1106.50,1106.50,473,239,712.00
04/06/2005,15:11,1106.50,1107.00,1106.50,1106.75,1425,291,1716.00
04/06/2005,15:12,1107.00,1107.25,1106.75,1107.00,868,415,1283.00
04/06/2005,15:13,1107.00,1107.25,1106.75,1107.25,960,201,1161.00
04/06/2005,15:14,1107.25,1107.50,1107.00,1107.50,1456,380,1836.00
04/06/2005,15:15,1107.25,1108.25,1107.00,1108.00,5212,2510,7722.00
04/06/2005,15:16,1108.25,1108.25,1108.00,1108.00,17,11,28.00
04/06/2005,15:31,1107.75,1108.00,1107.50,1107.75,72,465,537.00
04/06/2005,15:32,1107.50,1107.75,1107.50,1107.75,429,72,501.00
04/06/2005,15:33,1107.75,1107.75,1107.75,1107.75,49,0,49.00
04/06/2005,15:34,1107.75,1108.00,1107.75,1107.75,177,24,201.00
04/06/2005,15:35,1108.00,1108.00,1108.00,1108.00,6,0,6.00
04/06/2005,15:36,1107.75,1108.00,1107.75,1108.00,1,2,3.00
04/06/2005,15:37,1107.75,1107.75,1107.50,1107.50,0,419,419.00
04/06/2005,15:38,1107.50,1107.75,1107.50,1107.50,1,19,20.00
04/06/2005,15:39,1107.50,1107.75,1107.50,1107.50,70,36,106.00
04/06/2005,15:40,1107.50,1107.75,1107.25,1107.50,3,230,233.00
04/06/2005,15:41,1107.50,1107.50,1107.50,1107.50,69,0,69.00
04/06/2005,15:42,1107.50,1107.50,1107.25,1107.50,143,1,144.00
04/06/2005,15:43,1107.75,1107.75,1107.75,1107.75,2,0,2.00
04/06/2005,15:44,1107.50,1107.50,1107.50,1107.50,0,67,67.00
04/06/2005,15:45,1107.50,1107.50,1107.25,1107.50,29,30,59.00
04/06/2005,15:46,1107.50,1107.50,1107.50,1107.50,26,0,26.00
04/06/2005,15:48,1107.50,1107.75,1107.25,1107.25,5,225,230.00
04/06/2005,15:49,1107.25,1107.75,1107.25,1107.50,69,7,76.00
04/06/2005,15:50,1107.75,1107.75,1107.50,1107.50,20,1,21.00
04/06/2005,15:51,1107.50,1107.50,1107.50,1107.50,0,70,70.00
04/06/2005,15:52,1107.50,1107.50,1107.50,1107.50,0,54,54.00
04/06/2005,15:53,1107.25,1107.25,1107.00,1107.25,149,251,400.00
04/06/2005,15:54,1107.25,1107.25,1107.25,1107.25,52,0,52.00
04/06/2005,15:56,1107.25,1107.25,1107.25,1107.25,16,0,16.00
04/06/2005,15:58,1107.25,1107.25,1107.25,1107.25,10,0,10.00
04/06/2005,15:59,1107.25,1107.25,1107.25,1107.25,30,0,30.00
04/06/2005,16:00,1107.25,1107.25,1107.00,1107.00,64,8,72.00
04/06/2005,17:01,1107.25,1107.25,1107.25,1107.25,0,43,43.00
04/06/2005,17:02,1107.25,1107.25,1107.25,1107.25,0,1,1.00
04/06/2005,17:03,1107.00,1107.00,1107.00,1107.00,0,43,43.00
04/06/2005,17:04,1107.00,1107.00,1107.00,1107.00,0,3,3.00
04/06/2005,17:07,1107.25,1107.25,1107.25,1107.25,1,0,1.00
04/06/2005,17:08,1107.00,1107.00,1107.00,1107.00,0,6,6.00
04/06/2005,17:12,1107.00,1107.00,1107.00,1107.00,0,12,12.00
04/06/2005,17:14,1107.00,1107.25,1107.00,1107.25,3,8,11.00
04/06/2005,17:15,1107.25,1107.25,1107.25,1107.25,12,0,12.00
04/06/2005,17:16,1107.25,1107.25,1107.25,1107.25,15,0,15.00
04/06/2005,17:17,1107.25,1107.25,1107.25,1107.25,2,0,2.00
04/06/2005,17:18,1107.25,1107.25,1107.25,1107.25,19,0,19.00
04/06/2005,17:20,1107.50,1107.50,1107.50,1107.50,1,0,1.00
04/06/2005,17:21,1107.50,1107.50,1107.25,1107.25,30,1,31.00
04/06/2005,17:22,1107.50,1107.50,1107.50,1107.50,2,0,2.00
04/06/2005,17:23,1107.50,1107.50,1107.50,1107.50,10,0,10.00
04/06/2005,17:26,1107.50,1107.50,1107.50,1107.50,1,0,1.00
04/06/2005,17:29,1107.25,1107.50,1107.25,1107.50,25,4,29.00
04/06/2005,17:30,1107.25,1107.50,1107.25,1107.50,5,5,10.00
04/06/2005,17:31,1107.50,1107.50,1107.50,1107.50,10,0,10.00
04/06/2005,17:32,1107.50,1107.50,1107.50,1107.50,50,0,50.00
04/06/2005,17:33,1107.25,1107.25,1107.25,1107.25,0,1,1.00
04/06/2005,17:35,1107.50,1107.50,1107.50,1107.50,2,0,2.00
04/06/2005,17:38,1107.50,1107.50,1107.50,1107.50,1,0,1.00
04/06/2005,17:39,1107.50,1107.50,1107.50,1107.50,1,0,1.00
04/06/2005,17:40,1107.50,1107.50,1107.50,1107.50,2,0,2.00
04/06/2005,17:41,1107.50,1107.50,1107.25,1107.25,5,6,11.00
04/06/2005,17:47,1107.25,1107.25,1107.25,1107.25,0,5,5.00
04/06/2005,17:51,1107.50,1107.50,1107.25,1107.50,232,1,233.00
04/06/2005,17:52,1107.50,1107.50,1107.25,1107.25,2,1,3.00
04/06/2005,17:53,1107.50,1107.50,1107.50,1107.50,18,0,18.00
04/06/2005,17:55,1107.50,1107.50,1107.50,1107.50,31,0,31.00
04/06/2005,17:56,1107.50,1107.50,1107.50,1107.50,6,0,6.00
04/06/2005,17:57,1107.50,1107.50,1107.50,1107.50,3,0,3.00
04/06/2005,17:59,1107.25,1107.25,1107.25,1107.25,0,2,2.00
04/06/2005,18:21,1107.50,1107.50,1107.50,1107.50,2,0,2.00
04/06/2005,18:23,1107.50,1107.50,1107.50,1107.50,5,0,5.00
04/06/2005,18:24,1107.50,1107.50,1107.50,1107.50,12,0,12.00
04/06/2005,18:29,1107.50,1107.50,1107.50,1107.50,5,0,5.00
04/06/2005,18:30,1107.50,1107.50,1107.50,1107.50,1,0,1.00
04/06/2005,18:31,1107.50,1107.50,1107.50,1107.50,2,0,2.00
04/06/2005,18:32,1107.50,1107.50,1107.50,1107.50,1,0,1.00
04/06/2005,18:33,1107.25,1107.25,1107.25,1107.25,0,20,20.00
04/06/2005,18:36,1107.25,1107.25,1107.25,1107.25,0,15,15.00
04/06/2005,18:41,1107.50,1107.50,1107.50,1107.50,1,0,1.00
04/06/2005,18:45,1107.25,1107.25,1107.25,1107.25,0,1,1.00
04/06/2005,18:46,1107.25,1107.25,1107.25,1107.25,0,5,5.00
04/06/2005,18:47,1107.25,1107.25,1107.25,1107.25,0,1,1.00
04/06/2005,18:48,1107.50,1107.50,1107.50,1107.50,10,0,10.00
04/06/2005,18:50,1107.50,1107.50,1107.50,1107.50,1,0,1.00
04/06/2005,18:52,1107.50,1107.50,1107.50,1107.50,7,0,7.00
04/06/2005,18:55,1107.25,1107.50,1107.25,1107.50,10,1,11.00
04/06/2005,18:58,1107.50,1107.50,1107.50,1107.50,1,0,1.00
04/06/2005,18:59,1107.25,1107.50,1107.25,1107.50,9,1,10.00
04/06/2005,19:00,1107.50,1107.50,1107.50,1107.50,1,0,1.00
04/06/2005,19:01,1107.25,1107.25,1107.25,1107.25,0,7,7.00
04/06/2005,19:02,1107.25,1107.25,1107.25,1107.25,0,7,7.00
04/06/2005,19:04,1107.50,1107.50,1107.50,1107.50,1,0,1.00
04/06/2005,19:05,1107.25,1107.50,1107.25,1107.50,2,7,9.00
04/06/2005,19:06,1107.50,1107.50,1107.25,1107.25,1,14,15.00
04/06/2005,19:07,1107.50,1107.50,1107.50,1107.50,22,0,22.00
04/06/2005,19:08,1107.50,1107.75,1107.25,1107.25,6,38,44.00
04/06/2005,19:09,1107.00,1107.00,1106.75,1106.75,0,247,247.00
04/06/2005,19:10,1107.00,1107.00,1107.00,1107.00,18,0,18.00
04/06/2005,19:12,1107.00,1107.00,1107.00,1107.00,2,0,2.00
04/06/2005,19:14,1107.25,1107.25,1107.25,1107.25,1,0,1.00
04/06/2005,19:15,1107.00,1107.00,1107.00,1107.00,0,3,3.00
04/06/2005,19:16,1107.00,1107.00,1107.00,1107.00,0,26,26.00
04/06/2005,19:17,1107.00,1107.00,1107.00,1107.00,0,10,10.00
04/06/2005,19:18,1107.00,1107.00,1107.00,1107.00,0,3,3.00
04/06/2005,19:23,1107.00,1107.25,1107.00,1107.00,1,2,3.00
04/06/2005,19:24,1107.00,1107.00,1107.00,1107.00,0,1,1.00
04/06/2005,19:25,1107.25,1107.25,1107.25,1107.25,3,0,3.00
04/06/2005,19:26,1107.00,1107.25,1107.00,1107.25,3,2,5.00
04/06/2005,19:28,1107.25,1107.25,1107.25,1107.25,2,0,2.00
04/06/2005,19:31,1107.25,1107.25,1107.25,1107.25,1,0,1.00
04/06/2005,19:34,1107.25,1107.25,1107.25,1107.25,1,0,1.00
04/06/2005,19:35,1107.00,1107.00,1107.00,1107.00,0,1,1.00
04/06/2005,19:39,1107.00,1107.00,1106.75,1106.75,0,16,16.00
04/06/2005,19:40,1107.00,1107.00,1107.00,1107.00,1,0,1.00
04/06/2005,19:41,1107.25,1107.25,1107.00,1107.00,1,2,3.00
04/06/2005,19:42,1107.25,1107.25,1107.25,1107.25,1,0,1.00
04/06/2005,19:43,1107.25,1107.25,1107.00,1107.00,2,5,7.00
04/06/2005,19:49,1106.75,1106.75,1106.75,1106.75,0,1,1.00
04/06/2005,19:51,1107.00,1107.00,1106.75,1107.00,43,2,45.00
04/06/2005,19:54,1107.00,1107.00,1107.00,1107.00,3,0,3.00
04/06/2005,19:57,1107.00,1107.00,1107.00,1107.00,1,0,1.00
04/06/2005,20:00,1107.00,1107.25,1107.00,1107.25,6,0,6.00
04/06/2005,20:01,1107.25,1107.25,1107.25,1107.25,18,0,18.00
04/06/2005,20:02,1107.25,1107.50,1107.25,1107.50,8,2,10.00
04/06/2005,20:04,1107.25,1107.25,1107.25,1107.25,0,10,10.00
04/06/2005,20:05,1107.25,1107.50,1107.25,1107.25,1,7,8.00
04/06/2005,20:07,1107.25,1107.25,1107.00,1107.00,0,17,17.00
04/06/2005,20:08,1107.25,1107.25,1107.25,1107.25,1,0,1.00
04/06/2005,20:09,1107.25,1107.25,1107.25,1107.25,6,0,6.00
04/06/2005,20:11,1107.25,1107.25,1107.25,1107.25,2,0,2.00
04/06/2005,20:15,1107.25,1107.25,1107.25,1107.25,1,0,1.00
04/06/2005,20:21,1107.25,1107.25,1107.25,1107.25,3,0,3.00
04/06/2005,20:25,1107.25,1107.25,1107.25,1107.25,1,0,1.00
04/06/2005,20:31,1107.00,1107.00,1107.00,1107.00,0,2,2.00
04/06/2005,20:33,1107.25,1107.25,1107.25,1107.25,14,0,14.00
04/06/2005,20:35,1107.25,1107.25,1107.25,1107.25,11,0,11.00
04/06/2005,20:36,1107.25,1107.25,1107.25,1107.25,18,0,18.00
04/06/2005,20:37,1107.50,1107.50,1107.50,1107.50,1,0,1.00
04/06/2005,20:39,1107.50,1107.50,1107.50,1107.50,20,0,20.00
04/06/2005,20:43,1107.50,1107.50,1107.50,1107.50,1,0,1.00
04/06/2005,20:47,1107.25,1107.25,1107.25,1107.25,0,1,1.00
04/06/2005,20:48,1107.25,1107.50,1107.25,1107.50,1,20,21.00
04/06/2005,20:53,1107.25,1107.50,1107.25,1107.50,1,2,3.00
04/06/2005,20:56,1107.25,1107.50,1107.25,1107.50,1,2,3.00
04/06/2005,21:04,1107.25,1107.25,1107.25,1107.25,0,3,3.00
04/06/2005,21:08,1107.50,1107.50,1107.50,1107.50,3,0,3.00
04/06/2005,21:10,1107.50,1107.50,1107.50,1107.50,60,0,60.00
04/06/2005,21:11,1107.75,1107.75,1107.75,1107.75,1,0,1.00
04/06/2005,21:15,1107.50,1107.50,1107.50,1107.50,0,8,8.00
04/06/2005,21:16,1107.50,1107.75,1107.50,1107.75,1,1,2.00
04/06/2005,21:17,1107.50,1107.50,1107.50,1107.50,0,3,3.00
04/06/2005,21:18,1107.50,1107.50,1107.50,1107.50,0,21,21.00
04/06/2005,21:20,1107.50,1107.50,1107.50,1107.50,0,4,4.00
04/06/2005,21:21,1107.50,1107.50,1107.50,1107.50,0,17,17.00
04/06/2005,21:22,1107.50,1107.50,1107.50,1107.50,0,1,1.00
04/06/2005,21:23,1107.50,1107.50,1107.50,1107.50,0,2,2.00
04/06/2005,21:25,1107.50,1107.50,1107.50,1107.50,0,10,10.00
04/06/2005,21:27,1107.50,1107.50,1107.50,1107.50,0,16,16.00
04/06/2005,21:35,1107.50,1107.50,1107.50,1107.50,0,14,14.00
04/06/2005,21:36,1107.50,1107.50,1107.50,1107.50,0,4,4.00
04/06/2005,21:37,1107.50,1107.50,1107.50,1107.50,0,1,1.00
04/06/2005,21:38,1107.50,1107.50,1107.50,1107.50,0,3,3.00
04/06/2005,21:43,1107.50,1107.50,1107.50,1107.50,0,3,3.00
04/06/2005,21:46,1107.50,1107.50,1107.50,1107.50,0,1,1.00
04/06/2005,21:48,1107.25,1107.25,1107.25,1107.25,0,36,36.00
04/06/2005,21:49,1107.25,1107.25,1107.25,1107.25,0,9,9.00
04/06/2005,21:50,1107.25,1107.25,1107.25,1107.25,0,1,1.00
04/06/2005,21:55,1107.25,1107.25,1107.25,1107.25,0,2,2.00
04/06/2005,21:56,1107.25,1107.25,1107.25,1107.25,0,1,1.00
04/06/2005,22:01,1107.25,1107.25,1107.25,1107.25,0,1,1.00
04/06/2005,22:03,1107.25,1107.25,1107.25,1107.25,0,2,2.00
04/06/2005,22:10,1107.00,1107.00,1107.00,1107.00,0,5,5.00
04/06/2005,22:11,1107.00,1107.00,1107.00,1107.00,0,1,1.00
04/06/2005,22:12,1107.25,1107.50,1107.25,1107.50,9,0,9.00
04/06/2005,22:13,1107.25,1107.50,1107.25,1107.50,1,10,11.00
04/06/2005,22:14,1107.25,1107.50,1107.25,1107.50,1,1,2.00
04/06/2005,22:17,1107.25,1107.25,1107.25,1107.25,0,10,10.00
04/06/2005,22:18,1107.50,1107.50,1107.50,1107.50,45,0,45.00
04/06/2005,22:23,1107.50,1107.50,1107.50,1107.50,25,0,25.00
04/06/2005,22:25,1107.25,1107.25,1107.25,1107.25,0,5,5.00
04/06/2005,22:26,1107.25,1107.50,1107.25,1107.25,4,8,12.00
04/06/2005,22:27,1107.50,1107.50,1107.50,1107.50,1,0,1.00
04/06/2005,22:30,1107.50,1107.50,1107.50,1107.50,2,0,2.00
04/06/2005,22:34,1107.25,1107.25,1107.25,1107.25,0,2,2.00
04/06/2005,22:36,1107.25,1107.25,1107.25,1107.25,0,3,3.00
04/06/2005,22:37,1107.25,1107.25,1107.00,1107.00,0,21,21.00
04/06/2005,22:38,1107.25,1107.25,1107.25,1107.25,18,0,18.00
04/06/2005,22:39,1107.25,1107.25,1107.25,1107.25,10,0,10.00
04/06/2005,22:41,1107.25,1107.25,1107.25,1107.25,4,0,4.00
04/06/2005,22:44,1107.50,1107.50,1107.50,1107.50,5,0,5.00
04/06/2005,22:45,1107.25,1107.25,1107.25,1107.25,0,10,10.00
04/06/2005,22:46,1107.50,1107.50,1107.50,1107.50,15,0,15.00
04/06/2005,22:47,1107.25,1107.25,1107.25,1107.25,0,5,5.00
04/06/2005,22:48,1107.25,1107.25,1107.25,1107.25,0,10,10.00
04/06/2005,22:49,1107.25,1107.25,1107.25,1107.25,0,6,6.00
04/06/2005,22:52,1107.00,1107.25,1107.00,1107.25,1,2,3.00
04/06/2005,22:53,1107.00,1107.25,1107.00,1107.25,1,2,3.00
04/06/2005,22:54,1107.25,1107.25,1107.25,1107.25,1,0,1.00
04/06/2005,22:55,1107.25,1107.25,1107.25,1107.25,1,0,1.00
04/06/2005,22:56,1107.25,1107.25,1107.25,1107.25,11,0,11.00
04/06/2005,22:57,1107.25,1107.25,1107.25,1107.25,4,0,4.00
04/06/2005,23:00,1107.25,1107.25,1107.25,1107.25,7,0,7.00
04/06/2005,23:02,1107.25,1107.25,1107.25,1107.25,3,0,3.00
04/06/2005,23:05,1107.25,1107.25,1107.25,1107.25,2,0,2.00
04/06/2005,23:06,1107.25,1107.25,1107.25,1107.25,25,0,25.00
04/06/2005,23:10,1107.00,1107.00,1107.00,1107.00,0,2,2.00
04/06/2005,23:11,1107.00,1107.00,1107.00,1107.00,0,5,5.00
04/06/2005,23:13,1107.00,1107.00,1107.00,1107.00,0,2,2.00
04/06/2005,23:14,1107.25,1107.25,1107.25,1107.25,2,0,2.00
04/06/2005,23:18,1107.25,1107.25,1107.25,1107.25,66,0,66.00
04/06/2005,23:20,1107.25,1107.25,1107.25,1107.25,1,0,1.00
04/06/2005,23:27,1107.25,1107.25,1107.25,1107.25,1,0,1.00
04/06/2005,23:30,1107.25,1107.25,1107.25,1107.25,1,0,1.00
04/06/2005,23:36,1107.00,1107.25,1107.00,1107.25,1,5,6.00
04/06/2005,23:44,1107.00,1107.00,1107.00,1107.00,0,1,1.00
04/06/2005,23:47,1107.25,1107.25,1107.25,1107.25,15,0,15.00
04/06/2005,23:52,1107.25,1107.25,1107.25,1107.25,1,0,1.00
04/06/2005,23:55,1107.25,1107.25,1107.25,1107.25,12,0,12.00
04/07/2005,00:03,1107.25,1107.25,1107.25,1107.25,10,0,10.00
04/07/2005,00:05,1107.25,1107.25,1107.25,1107.25,3,0,3.00
04/07/2005,00:19,1107.00,1107.00,1107.00,1107.00,0,30,30.00
04/07/2005,00:23,1107.00,1107.00,1107.00,1107.00,0,1,1.00
04/07/2005,00:31,1107.25,1107.25,1107.25,1107.25,2,0,2.00
04/07/2005,00:32,1107.25,1107.25,1107.25,1107.25,4,0,4.00
04/07/2005,00:34,1107.25,1107.25,1107.25,1107.25,1,0,1.00
04/07/2005,00:36,1107.25,1107.25,1107.25,1107.25,2,0,2.00
04/07/2005,00:42,1107.50,1107.50,1107.50,1107.50,4,0,4.00
04/07/2005,00:49,1107.50,1107.50,1107.50,1107.50,4,0,4.00
04/07/2005,00:50,1107.25,1107.25,1107.25,1107.25,0,5,5.00
04/07/2005,00:51,1107.00,1107.00,1107.00,1107.00,0,16,16.00
04/07/2005,00:52,1107.00,1107.00,1106.75,1107.00,7,5,12.00
04/07/2005,00:54,1107.00,1107.00,1107.00,1107.00,5,0,5.00
04/07/2005,00:55,1107.00,1107.00,1107.00,1107.00,20,0,20.00
04/07/2005,00:56,1107.25,1107.25,1107.25,1107.25,1,0,1.00
04/07/2005,00:58,1107.25,1107.25,1107.25,1107.25,1,0,1.00
04/07/2005,00:59,1107.25,1107.25,1107.25,1107.25,1,0,1.00
04/07/2005,01:02,1107.25,1107.25,1107.25,1107.25,1,0,1.00
04/07/2005,01:03,1107.25,1107.25,1107.25,1107.25,15,0,15.00
04/07/2005,01:04,1107.25,1107.25,1107.25,1107.25,4,0,4.00
04/07/2005,01:06,1107.25,1107.25,1107.25,1107.25,5,0,5.00
04/07/2005,01:10,1107.00,1107.00,1106.75,1107.00,1,10,11.00
04/07/2005,01:11,1106.75,1107.00,1106.75,1107.00,1,114,115.00
04/07/2005,01:14,1107.00,1107.00,1107.00,1107.00,2,0,2.00
04/07/2005,01:15,1107.00,1107.00,1106.75,1106.75,1,1,2.00
04/07/2005,01:16,1107.00,1107.00,1107.00,1107.00,2,0,2.00
04/07/2005,01:18,1107.00,1107.00,1107.00,1107.00,3,0,3.00
04/07/2005,01:19,1107.00,1107.00,1107.00,1107.00,3,0,3.00
04/07/2005,01:20,1107.00,1107.00,1107.00,1107.00,17,0,17.00
04/07/2005,01:21,1106.75,1106.75,1106.75,1106.75,0,3,3.00
04/07/2005,01:23,1106.75,1106.75,1106.75,1106.75,0,1,1.00
04/07/2005,01:31,1107.00,1107.00,1107.00,1107.00,1,0,1.00
04/07/2005,01:32,1106.75,1106.75,1106.75,1106.75,0,5,5.00
04/07/2005,01:34,1107.00,1107.00,1107.00,1107.00,3,0,3.00
04/07/2005,01:35,1107.00,1107.00,1107.00,1107.00,8,0,8.00
04/07/2005,01:37,1107.00,1107.00,1107.00,1107.00,1,0,1.00
04/07/2005,01:41,1107.00,1107.00,1107.00,1107.00,1,0,1.00
04/07/2005,01:42,1107.00,1107.00,1107.00,1107.00,20,0,20.00
04/07/2005,01:43,1107.00,1107.00,1107.00,1107.00,3,0,3.00
04/07/2005,01:44,1107.00,1107.00,1107.00,1107.00,8,0,8.00
04/07/2005,01:47,1107.25,1107.25,1107.25,1107.25,3,0,3.00
04/07/2005,01:48,1107.00,1107.00,1107.00,1107.00,0,16,16.00
04/07/2005,01:49,1107.00,1107.00,1107.00,1107.00,0,10,10.00
04/07/2005,01:50,1107.00,1107.00,1107.00,1107.00,0,9,9.00
04/07/2005,01:52,1107.00,1107.00,1107.00,1107.00,0,6,6.00
04/07/2005,01:58,1106.75,1106.75,1106.50,1106.75,16,26,42.00
04/07/2005,01:59,1106.75,1106.75,1106.75,1106.75,27,0,27.00
04/07/2005,02:00,1106.50,1106.50,1106.50,1106.50,0,50,50.00
04/07/2005,02:01,1106.75,1106.75,1106.75,1106.75,77,0,77.00
04/07/2005,02:02,1106.75,1107.00,1106.50,1106.75,67,11,78.00
04/07/2005,02:03,1106.75,1107.00,1106.75,1107.00,25,3,28.00
04/07/2005,02:04,1106.75,1106.75,1106.75,1106.75,0,12,12.00
04/07/2005,02:05,1107.00,1107.00,1107.00,1107.00,133,0,133.00
04/07/2005,02:06,1107.00,1107.25,1107.00,1107.25,32,0,32.00
04/07/2005,02:07,1107.00,1107.25,1107.00,1107.25,25,37,62.00
04/07/2005,02:08,1107.25,1107.50,1107.25,1107.25,64,29,93.00
04/07/2005,02:09,1107.25,1107.25,1107.25,1107.25,0,3,3.00
04/07/2005,02:10,1107.25,1107.25,1107.00,1107.25,16,27,43.00
04/07/2005,02:11,1107.25,1107.50,1107.25,1107.50,18,0,18.00
04/07/2005,02:12,1107.50,1107.50,1107.50,1107.50,58,0,58.00
04/07/2005,02:13,1107.50,1107.50,1107.25,1107.50,78,10,88.00
04/07/2005,02:14,1107.50,1107.50,1107.25,1107.25,1,7,8.00
04/07/2005,02:15,1107.25,1107.50,1107.25,1107.50,20,3,23.00
04/07/2005,02:16,1107.50,1107.50,1107.25,1107.50,53,10,63.00
04/07/2005,02:17,1107.50,1107.75,1107.50,1107.50,14,19,33.00
04/07/2005,02:18,1107.50,1107.50,1107.50,1107.50,0,41,41.00
04/07/2005,02:19,1107.25,1107.25,1107.25,1107.25,0,1,1.00
04/07/2005,02:21,1107.25,1107.25,1107.25,1107.25,0,73,73.00
04/07/2005,02:22,1107.25,1107.50,1107.25,1107.50,255,18,273.00
04/07/2005,02:23,1107.50,1108.00,1107.50,1108.00,201,0,201.00
04/07/2005,02:24,1108.00,1108.00,1107.75,1108.00,92,2,94.00
04/07/2005,02:25,1108.00,1108.25,1107.75,1108.25,161,1,162.00
04/07/2005,02:26,1108.00,1108.25,1108.00,1108.25,12,12,24.00
04/07/2005,02:27,1108.25,1108.75,1108.25,1108.25,387,123,510.00
04/07/2005,02:28,1108.50,1108.50,1108.50,1108.50,232,0,232.00
04/07/2005,02:29,1108.50,1108.50,1108.50,1108.50,14,0,14.00
04/07/2005,02:30,1108.25,1108.50,1108.25,1108.50,145,3,148.00
04/07/2005,02:31,1108.50,1108.75,1108.50,1108.75,119,0,119.00
04/07/2005,02:32,1108.75,1108.75,1108.50,1108.75,72,49,121.00
04/07/2005,02:33,1108.75,1109.00,1108.75,1109.00,38,0,38.00
04/07/2005,02:34,1109.00,1109.00,1108.75,1108.75,2,17,19.00
04/07/2005,02:35,1109.00,1109.00,1109.00,1109.00,15,0,15.00
04/07/2005,02:36,1109.00,1109.25,1109.00,1109.00,187,1,188.00
04/07/2005,02:37,1109.00,1109.25,1109.00,1109.25,42,1,43.00
04/07/2005,02:38,1109.00,1109.25,1109.00,1109.00,22,12,34.00
04/07/2005,02:39,1109.00,1109.25,1109.00,1109.00,20,26,46.00
04/07/2005,02:40,1109.25,1109.75,1109.00,1109.25,541,18,559.00
04/07/2005,02:41,1109.25,1109.50,1109.25,1109.25,1,188,189.00
04/07/2005,02:42,1109.25,1109.75,1109.00,1109.50,84,23,107.00
04/07/2005,02:43,1109.50,1110.00,1109.50,1110.00,130,68,198.00
04/07/2005,02:44,1110.00,1110.00,1109.75,1109.75,26,25,51.00
04/07/2005,02:45,1110.00,1110.00,1110.00,1110.00,1,0,1.00
04/07/2005,02:46,1110.00,1110.00,1110.00,1110.00,3,0,3.00
04/07/2005,02:47,1110.00,1110.25,1110.00,1110.00,87,67,154.00
04/07/2005,02:48,1110.00,1110.00,1109.75,1109.75,0,10,10.00
04/07/2005,02:49,1109.75,1109.75,1109.75,1109.75,0,25,25.00
04/07/2005,02:50,1109.75,1109.75,1109.75,1109.75,0,48,48.00
04/07/2005,02:51,1109.75,1109.75,1109.50,1109.75,30,17,47.00
04/07/2005,02:52,1109.75,1110.00,1109.75,1109.75,30,32,62.00
04/07/2005,02:53,1109.50,1109.75,1109.50,1109.75,1,50,51.00
04/07/2005,02:54,1109.75,1109.75,1109.75,1109.75,10,0,10.00
04/07/2005,02:55,1109.50,1109.50,1109.50,1109.50,0,1,1.00
04/07/2005,02:56,1109.75,1109.75,1109.50,1109.50,60,2,62.00
04/07/2005,02:57,1109.50,1109.75,1109.50,1109.75,4,2,6.00
04/07/2005,02:58,1109.75,1110.00,1109.75,1109.75,14,27,41.00
04/07/2005,02:59,1109.75,1109.75,1109.75,1109.75,0,48,48.00
04/07/2005,03:00,1109.75,1109.75,1109.75,1109.75,0,5,5.00
04/07/2005,03:01,1109.75,1109.75,1109.75,1109.75,0,5,5.00
04/07/2005,03:02,1109.75,1109.75,1109.75,1109.75,0,30,30.00
04/07/2005,03:03,1109.75,1109.75,1109.75,1109.75,0,4,4.00
04/07/2005,03:04,1109.75,1109.75,1109.50,1109.50,1,16,17.00
04/07/2005,03:05,1109.50,1109.75,1109.50,1109.75,31,2,33.00
04/07/2005,03:07,1109.75,1109.75,1109.75,1109.75,4,0,4.00
04/07/2005,03:09,1109.75,1109.75,1109.75,1109.75,55,0,55.00
04/07/2005,03:10,1109.75,1110.00,1109.75,1110.00,2,0,2.00
04/07/2005,03:11,1110.00,1110.00,1110.00,1110.00,5,0,5.00
04/07/2005,03:12,1110.00,1110.00,1110.00,1110.00,3,0,3.00
04/07/2005,03:13,1109.75,1109.75,1109.75,1109.75,0,79,79.00
04/07/2005,03:14,1109.50,1109.50,1109.50,1109.50,0,1,1.00
04/07/2005,03:15,1109.50,1109.75,1109.50,1109.75,45,1,46.00
04/07/2005,03:16,1109.75,1110.00,1109.75,1110.00,8,0,8.00
04/07/2005,03:17,1110.00,1110.00,1110.00,1110.00,36,0,36.00
04/07/2005,03:18,1109.75,1110.00,1109.75,1110.00,6,2,8.00
04/07/2005,03:19,1109.75,1109.75,1109.75,1109.75,0,65,65.00
04/07/2005,03:20,1109.75,1109.75,1109.75,1109.75,0,11,11.00
04/07/2005,03:21,1109.75,1109.75,1109.75,1109.75,0,26,26.00
04/07/2005,03:22,1109.75,1109.75,1109.75,1109.75,0,15,15.00
04/07/2005,03:24,1109.75,1109.75,1109.75,1109.75,0,11,11.00
04/07/2005,03:27,1109.75,1109.75,1109.75,1109.75,0,2,2.00
04/07/2005,03:28,1109.75,1110.00,1109.75,1109.75,5,7,12.00
04/07/2005,03:29,1109.75,1109.75,1109.75,1109.75,0,2,2.00
04/07/2005,03:30,1109.75,1109.75,1109.75,1109.75,0,1,1.00
04/07/2005,03:31,1109.75,1109.75,1109.75,1109.75,0,43,43.00
04/07/2005,03:32,1109.75,1110.00,1109.75,1109.75,1,27,28.00
04/07/2005,03:33,1109.75,1109.75,1109.75,1109.75,0,23,23.00
04/07/2005,03:34,1109.75,1110.00,1109.75,1109.75,5,171,176.00
04/07/2005,03:36,1109.75,1109.75,1109.75,1109.75,0,3,3.00
04/07/2005,03:37,1109.75,1109.75,1109.75,1109.75,0,100,100.00
04/07/2005,03:38,1109.75,1109.75,1109.75,1109.75,0,1,1.00
04/07/2005,03:39,1109.75,1109.75,1109.25,1109.25,0,137,137.00
04/07/2005,03:40,1109.25,1109.25,1109.25,1109.25,0,20,20.00
04/07/2005,03:42,1109.25,1109.25,1109.25,1109.25,0,1,1.00
04/07/2005,03:43,1109.25,1109.25,1109.25,1109.25,0,4,4.00
04/07/2005,03:45,1109.25,1109.25,1109.25,1109.25,0,94,94.00
04/07/2005,03:46,1109.25,1109.25,1109.25,1109.25,0,36,36.00
04/07/2005,03:48,1109.00,1109.00,1109.00,1109.00,0,2,2.00
04/07/2005,03:50,1109.25,1109.25,1109.25,1109.25,6,0,6.00
04/07/2005,03:52,1109.25,1109.25,1109.25,1109.25,1,0,1.00
04/07/2005,03:54,1109.00,1109.00,1109.00,1109.00,0,3,3.00
04/07/2005,03:55,1109.00,1109.25,1109.00,1109.25,36,1,37.00
04/07/2005,03:56,1109.25,1109.25,1109.25,1109.25,2,0,2.00
04/07/2005,03:57,1109.00,1109.25,1109.00,1109.25,71,4,75.00
04/07/2005,03:58,1109.25,1109.25,1109.25,1109.25,3,0,3.00
04/07/2005,04:00,1109.25,1109.25,1109.25,1109.25,2,0,2.00
04/07/2005,04:01,1109.25,1109.25,1109.25,1109.25,14,0,14.00
04/07/2005,04:07,1109.25,1109.25,1109.25,1109.25,22,0,22.00
04/07/2005,04:10,1109.25,1109.25,1109.25,1109.25,176,0,176.00
04/07/2005,04:14,1109.25,1109.25,1109.00,1109.00,10,1,11.00
04/07/2005,04:16,1109.00,1109.00,1109.00,1109.00,0,113,113.00
04/07/2005,04:17,1109.00,1109.00,1109.00,1109.00,0,22,22.00
04/07/2005,04:18,1109.00,1109.00,1109.00,1109.00,0,97,97.00
04/07/2005,04:19,1109.00,1109.00,1109.00,1109.00,0,65,65.00
04/07/2005,04:20,1109.00,1109.00,1109.00,1109.00,0,3,3.00
04/07/2005,04:21,1109.00,1109.00,1109.00,1109.00,0,18,18.00
04/07/2005,04:22,1109.00,1109.00,1109.00,1109.00,0,2,2.00
04/07/2005,04:23,1109.00,1109.00,1108.75,1109.00,9,74,83.00
04/07/2005,04:24,1109.00,1109.25,1109.00,1109.25,70,0,70.00
04/07/2005,04:25,1109.25,1109.25,1109.25,1109.25,6,0,6.00
04/07/2005,04:26,1109.25,1109.25,1109.25,1109.25,24,0,24.00
04/07/2005,04:27,1109.00,1109.00,1109.00,1109.00,0,1,1.00
04/07/2005,04:30,1109.00,1109.00,1108.75,1108.75,0,137,137.00
04/07/2005,04:31,1109.00,1109.00,1108.75,1109.00,19,1,20.00
04/07/2005,04:32,1109.00,1109.00,1109.00,1109.00,23,0,23.00
04/07/2005,04:33,1109.00,1109.00,1109.00,1109.00,28,0,28.00
04/07/2005,04:34,1109.00,1109.00,1109.00,1109.00,17,0,17.00
04/07/2005,04:35,1109.00,1109.00,1109.00,1109.00,16,0,16.00
04/07/2005,04:36,1109.00,1109.00,1109.00,1109.00,46,0,46.00
04/07/2005,04:37,1109.00,1109.00,1108.75,1109.00,7,1,8.00
04/07/2005,04:38,1109.00,1109.00,1109.00,1109.00,4,0,4.00
04/07/2005,04:41,1108.75,1108.75,1108.75,1108.75,0,3,3.00
04/07/2005,04:45,1108.75,1108.75,1108.75,1108.75,0,1,1.00
04/07/2005,04:46,1109.00,1109.00,1109.00,1109.00,8,0,8.00
04/07/2005,04:49,1109.00,1109.00,1108.50,1108.75,11,120,131.00
04/07/2005,04:50,1108.75,1108.75,1108.75,1108.75,10,0,10.00
04/07/2005,04:51,1108.75,1108.75,1108.75,1108.75,3,0,3.00
04/07/2005,04:53,1109.00,1109.00,1109.00,1109.00,86,0,86.00
04/07/2005,04:54,1109.00,1109.00,1109.00,1109.00,20,0,20.00
04/07/2005,04:55,1109.00,1109.00,1108.75,1109.00,19,1,20.00
04/07/2005,04:56,1109.00,1109.00,1109.00,1109.00,7,0,7.00
04/07/2005,04:57,1109.00,1109.00,1109.00,1109.00,22,0,22.00
04/07/2005,04:58,1109.00,1109.00,1109.00,1109.00,1,0,1.00
04/07/2005,04:59,1108.75,1109.00,1108.75,1109.00,45,1,46.00
04/07/2005,05:01,1109.00,1109.00,1109.00,1109.00,20,0,20.00
04/07/2005,05:03,1108.75,1108.75,1108.75,1108.75,0,16,16.00
04/07/2005,05:04,1108.75,1108.75,1108.75,1108.75,0,10,10.00
04/07/2005,05:05,1108.75,1108.75,1108.50,1108.50,0,39,39.00
04/07/2005,05:07,1108.75,1108.75,1108.75,1108.75,46,0,46.00
04/07/2005,05:08,1108.75,1108.75,1108.75,1108.75,7,0,7.00
04/07/2005,05:10,1108.75,1108.75,1108.75,1108.75,27,0,27.00
04/07/2005,05:11,1108.75,1108.75,1108.75,1108.75,19,0,19.00
04/07/2005,05:12,1108.75,1108.75,1108.75,1108.75,43,0,43.00
04/07/2005,05:13,1108.50,1108.75,1108.50,1108.75,1,157,158.00
04/07/2005,05:14,1108.50,1108.50,1108.25,1108.25,0,64,64.00
04/07/2005,05:15,1108.50,1108.50,1108.50,1108.50,31,0,31.00
04/07/2005,05:16,1108.50,1108.50,1108.50,1108.50,88,0,88.00
04/07/2005,05:17,1108.75,1108.75,1108.50,1108.50,1,11,12.00
04/07/2005,05:18,1108.75,1108.75,1108.75,1108.75,22,0,22.00
04/07/2005,05:19,1108.50,1108.50,1108.50,1108.50,0,4,4.00
04/07/2005,05:21,1108.50,1108.50,1108.50,1108.50,0,3,3.00
04/07/2005,05:22,1108.50,1108.75,1108.50,1108.75,40,1,41.00
04/07/2005,05:23,1108.75,1108.75,1108.75,1108.75,21,0,21.00
04/07/2005,05:24,1108.75,1108.75,1108.75,1108.75,9,0,9.00
04/07/2005,05:25,1108.75,1108.75,1108.75,1108.75,2,0,2.00
04/07/2005,05:28,1108.75,1108.75,1108.75,1108.75,2,0,2.00
04/07/2005,05:29,1109.00,1109.00,1109.00,1109.00,65,0,65.00
04/07/2005,05:30,1109.00,1109.00,1108.75,1108.75,1,1,2.00
04/07/2005,05:31,1108.75,1108.75,1108.75,1108.75,0,42,42.00
04/07/2005,05:32,1108.50,1108.75,1108.50,1108.75,7,2,9.00
04/07/2005,05:33,1108.75,1108.75,1108.75,1108.75,1,0,1.00
04/07/2005,05:34,1108.75,1108.75,1108.75,1108.75,30,0,30.00
04/07/2005,05:36,1108.75,1108.75,1108.75,1108.75,4,0,4.00
04/07/2005,05:37,1108.75,1108.75,1108.50,1108.50,1,3,4.00
04/07/2005,05:38,1108.75,1108.75,1108.75,1108.75,10,0,10.00
04/07/2005,05:39,1108.75,1108.75,1108.75,1108.75,49,0,49.00
04/07/2005,05:40,1108.75,1108.75,1108.75,1108.75,19,0,19.00
04/07/2005,05:41,1109.00,1109.00,1109.00,1109.00,1,0,1.00
04/07/2005,05:42,1108.75,1108.75,1108.75,1108.75,0,25,25.00
04/07/2005,05:43,1108.75,1109.00,1108.75,1109.00,1,54,55.00
04/07/2005,05:44,1109.00,1109.00,1109.00,1109.00,2,0,2.00
04/07/2005,05:48,1108.75,1108.75,1108.75,1108.75,0,20,20.00
04/07/2005,05:49,1108.75,1108.75,1108.75,1108.75,0,10,10.00
04/07/2005,05:51,1109.00,1109.00,1109.00,1109.00,5,0,5.00
04/07/2005,05:52,1109.00,1109.00,1109.00,1109.00,4,0,4.00
04/07/2005,05:54,1108.75,1108.75,1108.75,1108.75,0,69,69.00
04/07/2005,05:56,1108.75,1108.75,1108.75,1108.75,0,8,8.00
04/07/2005,05:57,1108.75,1108.75,1108.75,1108.75,0,10,10.00
04/07/2005,05:58,1109.00,1109.00,1109.00,1109.00,1,0,1.00
04/07/2005,06:01,1108.75,1108.75,1108.75,1108.75,0,10,10.00
04/07/2005,06:02,1109.00,1109.00,1109.00,1109.00,4,0,4.00
04/07/2005,06:03,1108.75,1108.75,1108.75,1108.75,0,1,1.00
04/07/2005,06:04,1108.75,1108.75,1108.75,1108.75,0,3,3.00
04/07/2005,06:05,1108.75,1108.75,1108.75,1108.75,0,1,1.00
04/07/2005,06:06,1108.75,1108.75,1108.75,1108.75,0,5,5.00
04/07/2005,06:07,1108.75,1108.75,1108.75,1108.75,0,73,73.00
04/07/2005,06:08,1108.75,1108.75,1108.50,1108.50,0,13,13.00
04/07/2005,06:09,1108.50,1108.50,1108.50,1108.50,0,166,166.00
04/07/2005,06:10,1108.50,1108.50,1108.25,1108.50,4,43,47.00
04/07/2005,06:11,1108.50,1108.50,1108.50,1108.50,17,0,17.00
04/07/2005,06:12,1108.50,1108.50,1108.00,1108.25,12,158,170.00
04/07/2005,06:13,1108.25,1108.25,1108.25,1108.25,26,0,26.00
04/07/2005,06:15,1108.25,1108.50,1108.25,1108.50,3,0,3.00
04/07/2005,06:16,1108.50,1108.50,1108.25,1108.50,4,10,14.00
04/07/2005,06:17,1108.50,1108.75,1108.50,1108.75,82,0,82.00
04/07/2005,06:18,1108.50,1108.75,1108.50,1108.75,9,6,15.00
04/07/2005,06:19,1108.50,1108.50,1108.50,1108.50,0,74,74.00
04/07/2005,06:20,1108.25,1108.25,1108.25,1108.25,0,30,30.00
04/07/2005,06:21,1108.50,1108.75,1108.50,1108.75,110,3,113.00
04/07/2005,06:22,1108.50,1108.75,1108.50,1108.75,2,1,3.00
04/07/2005,06:23,1108.75,1108.75,1108.75,1108.75,1,0,1.00
04/07/2005,06:24,1108.50,1108.75,1108.50,1108.75,1,2,3.00
04/07/2005,06:25,1108.50,1108.75,1108.50,1108.75,4,1,5.00
04/07/2005,06:26,1108.75,1108.75,1108.75,1108.75,10,0,10.00
04/07/2005,06:27,1108.50,1108.75,1108.25,1108.25,1,461,462.00
04/07/2005,06:28,1108.25,1108.75,1108.25,1108.25,80,258,338.00
04/07/2005,06:29,1108.25,1108.25,1107.75,1107.75,16,372,388.00
04/07/2005,06:30,1107.75,1108.00,1107.50,1107.75,149,653,802.00
04/07/2005,06:31,1107.75,1107.75,1107.75,1107.75,372,0,372.00
04/07/2005,06:32,1107.75,1107.75,1107.50,1107.50,5,7,12.00
04/07/2005,06:33,1107.50,1107.75,1107.50,1107.75,138,14,152.00
04/07/2005,06:34,1107.75,1107.75,1107.50,1107.50,1,34,35.00
04/07/2005,06:36,1107.50,1107.50,1107.25,1107.50,142,158,300.00
04/07/2005,06:37,1107.75,1108.00,1107.75,1107.75,113,3,116.00
04/07/2005,06:38,1107.75,1108.00,1107.75,1107.75,52,3,55.00
04/07/2005,06:39,1107.75,1107.75,1107.50,1107.50,0,444,444.00
04/07/2005,06:40,1107.50,1107.50,1107.50,1107.50,0,88,88.00
04/07/2005,06:41,1107.50,1107.50,1107.25,1107.50,3,176,179.00
04/07/2005,06:43,1107.50,1107.50,1107.50,1107.50,100,0,100.00
04/07/2005,06:44,1107.50,1107.50,1107.25,1107.25,2,20,22.00
04/07/2005,06:45,1107.50,1107.50,1107.50,1107.50,7,0,7.00
04/07/2005,06:46,1107.50,1107.50,1107.25,1107.25,5,32,37.00
04/07/2005,06:47,1107.25,1107.50,1107.25,1107.25,2,45,47.00
04/07/2005,06:48,1107.25,1107.50,1107.25,1107.50,67,16,83.00
04/07/2005,06:49,1107.50,1107.75,1107.50,1107.50,3,1,4.00
04/07/2005,06:51,1107.75,1108.00,1107.75,1107.75,101,16,117.00
04/07/2005,06:52,1107.75,1107.75,1107.75,1107.75,0,65,65.00
04/07/2005,06:53,1107.75,1107.75,1107.75,1107.75,0,3,3.00
04/07/2005,06:54,1107.50,1107.50,1107.50,1107.50,0,50,50.00
04/07/2005,06:55,1107.50,1107.50,1107.50,1107.50,0,8,8.00
04/07/2005,06:56,1107.50,1107.75,1107.50,1107.75,5,5,10.00
04/07/2005,06:57,1107.75,1107.75,1107.75,1107.75,5,0,5.00
04/07/2005,06:58,1107.75,1107.75,1107.00,1107.50,34,428,462.00
04/07/2005,06:59,1107.25,1107.25,1107.00,1107.00,52,40,92.00
04/07/2005,07:00,1107.00,1107.25,1107.00,1107.25,3,36,39.00
04/07/2005,07:01,1107.00,1107.00,1107.00,1107.00,0,29,29.00
04/07/2005,07:02,1107.00,1107.00,1106.50,1107.00,97,274,371.00
04/07/2005,07:03,1107.00,1107.00,1106.75,1107.00,196,1,197.00
04/07/2005,07:04,1107.00,1107.25,1106.75,1106.75,10,160,170.00
04/07/2005,07:05,1107.00,1107.00,1106.75,1107.00,26,1,27.00
04/07/2005,07:06,1106.75,1107.00,1106.75,1107.00,2,28,30.00
04/07/2005,07:07,1107.00,1107.00,1106.75,1106.75,4,10,14.00
04/07/2005,07:08,1106.75,1106.75,1106.75,1106.75,0,355,355.00
04/07/2005,07:09,1106.75,1107.00,1106.50,1107.00,351,121,472.00
04/07/2005,07:10,1107.00,1107.00,1106.75,1107.00,50,3,53.00
04/07/2005,07:11,1107.00,1107.00,1106.75,1106.75,66,2,68.00
04/07/2005,07:12,1106.75,1107.00,1106.75,1107.00,2,1,3.00
04/07/2005,07:13,1106.75,1107.00,1106.75,1107.00,18,30,48.00
04/07/2005,07:14,1107.00,1107.00,1106.75,1106.75,253,238,491.00
04/07/2005,07:15,1106.75,1106.75,1106.75,1106.75,0,9,9.00
04/07/2005,07:16,1106.75,1106.75,1106.75,1106.75,0,56,56.00
04/07/2005,07:17,1106.75,1107.00,1106.75,1107.00,53,10,63.00
04/07/2005,07:18,1106.75,1106.75,1106.75,1106.75,0,2,2.00
04/07/2005,07:19,1106.75,1107.00,1106.75,1106.75,2,37,39.00
04/07/2005,07:20,1107.00,1107.00,1106.75,1106.75,1,3,4.00
04/07/2005,07:21,1106.75,1106.75,1106.75,1106.75,0,25,25.00
04/07/2005,07:22,1106.75,1107.00,1106.75,1107.00,10,25,35.00
04/07/2005,07:23,1106.75,1106.75,1106.25,1106.25,21,1042,1063.00
04/07/2005,07:24,1106.50,1106.75,1106.25,1106.50,318,388,706.00
04/07/2005,07:25,1106.50,1106.50,1106.25,1106.25,2,565,567.00
04/07/2005,07:26,1106.25,1106.25,1106.25,1106.25,0,24,24.00
04/07/2005,07:27,1106.25,1106.50,1106.25,1106.50,11,10,21.00
04/07/2005,07:28,1106.25,1106.75,1106.25,1106.50,173,32,205.00
04/07/2005,07:29,1106.50,1106.50,1106.50,1106.50,0,236,236.00
04/07/2005,07:30,1106.50,1106.50,1106.25,1106.25,0,57,57.00
04/07/2005,07:31,1106.50,1106.75,1106.25,1106.25,158,261,419.00
04/07/2005,07:32,1106.50,1106.75,1106.50,1106.75,54,2,56.00
04/07/2005,07:33,1106.75,1106.75,1106.50,1106.75,289,2,291.00
04/07/2005,07:34,1106.75,1106.75,1106.75,1106.75,228,0,228.00
04/07/2005,07:35,1106.50,1107.00,1106.50,1107.00,168,3,171.00
04/07/2005,07:36,1107.00,1107.25,1107.00,1107.00,281,4,285.00
04/07/2005,07:37,1107.25,1107.25,1107.00,1107.00,93,2,95.00
04/07/2005,07:38,1107.25,1107.25,1107.00,1107.00,3,226,229.00
04/07/2005,07:39,1107.00,1107.00,1107.00,1107.00,0,136,136.00
04/07/2005,07:40,1107.25,1107.25,1107.00,1107.00,6,36,42.00
04/07/2005,07:41,1107.00,1107.25,1107.00,1107.25,2,5,7.00
04/07/2005,07:42,1107.00,1107.00,1107.00,1107.00,0,81,81.00
04/07/2005,07:43,1107.00,1107.00,1106.75,1107.00,11,13,24.00
04/07/2005,07:44,1107.00,1107.00,1106.75,1106.75,37,51,88.00
04/07/2005,07:45,1107.00,1107.25,1106.75,1107.00,153,24,177.00
04/07/2005,07:46,1107.00,1107.00,1107.00,1107.00,0,13,13.00
04/07/2005,07:47,1107.25,1107.25,1107.00,1107.25,5,376,381.00
04/07/2005,07:48,1107.00,1107.00,1106.75,1107.00,68,18,86.00
04/07/2005,07:49,1107.25,1107.25,1107.00,1107.00,7,2,9.00
04/07/2005,07:50,1107.25,1107.25,1107.00,1107.00,4,5,9.00
04/07/2005,07:51,1107.00,1107.00,1107.00,1107.00,0,2,2.00
04/07/2005,07:52,1107.00,1107.00,1106.75,1106.75,0,258,258.00
04/07/2005,07:53,1106.75,1106.75,1106.75,1106.75,0,306,306.00
04/07/2005,07:54,1106.75,1106.75,1106.50,1106.75,11,46,57.00
04/07/2005,07:55,1106.75,1106.75,1106.75,1106.75,22,0,22.00
04/07/2005,07:56,1106.75,1107.00,1106.75,1107.00,195,1,196.00
04/07/2005,07:57,1107.00,1107.25,1107.00,1107.00,38,3,41.00
04/07/2005,07:58,1107.00,1107.00,1107.00,1107.00,0,75,75.00
04/07/2005,07:59,1106.75,1106.75,1106.75,1106.75,0,2,2.00
04/07/2005,08:00,1107.00,1107.00,1107.00,1107.00,55,0,55.00
04/07/2005,08:01,1107.00,1107.25,1107.00,1107.00,44,5,49.00
04/07/2005,08:02,1107.00,1107.00,1106.75,1107.00,7,25,32.00
04/07/2005,08:03,1107.00,1107.00,1107.00,1107.00,82,0,82.00
04/07/2005,08:04,1107.00,1107.00,1107.00,1107.00,14,0,14.00
04/07/2005,08:05,1107.00,1107.50,1107.00,1107.50,626,3,629.00
04/07/2005,08:06,1107.25,1107.50,1107.25,1107.50,536,33,569.00
04/07/2005,08:07,1107.25,1107.50,1107.25,1107.25,10,4,14.00
04/07/2005,08:08,1107.50,1107.50,1107.00,1107.25,163,211,374.00
04/07/2005,08:09,1107.25,1107.25,1105.25,1105.50,269,4054,4323.00
04/07/2005,08:10,1105.50,1106.00,1104.75,1105.75,2124,1453,3577.00
04/07/2005,08:11,1105.75,1106.00,1105.50,1105.75,401,772,1173.00
04/07/2005,08:12,1105.75,1106.75,1105.75,1106.50,946,979,1925.00
04/07/2005,08:13,1106.50,1106.75,1106.25,1106.25,345,85,430.00
04/07/2005,08:14,1106.25,1106.50,1106.25,1106.25,25,305,330.00
04/07/2005,08:15,1106.25,1106.25,1105.75,1105.75,16,500,516.00
04/07/2005,08:16,1105.75,1106.00,1105.75,1106.00,437,2,439.00
04/07/2005,08:17,1106.00,1106.25,1106.00,1106.25,14,34,48.00
04/07/2005,08:18,1106.25,1106.25,1105.75,1106.25,203,231,434.00
04/07/2005,08:19,1106.00,1106.25,1106.00,1106.00,10,52,62.00
04/07/2005,08:20,1106.00,1106.00,1105.75,1105.75,0,112,112.00
04/07/2005,08:21,1105.75,1106.00,1105.75,1105.75,15,20,35.00
04/07/2005,08:22,1106.00,1106.25,1105.75,1106.00,290,3,293.00
04/07/2005,08:23,1106.00,1106.25,1106.00,1106.00,18,128,146.00
04/07/2005,08:24,1106.00,1106.00,1105.75,1106.00,33,33,66.00
04/07/2005,08:25,1106.00,1106.00,1105.75,1106.00,4,1,5.00
04/07/2005,08:26,1106.00,1106.00,1105.75,1106.00,52,163,215.00
04/07/2005,08:27,1106.00,1106.25,1106.00,1106.25,134,1,135.00
04/07/2005,08:28,1106.00,1106.25,1106.00,1106.25,275,1,276.00
04/07/2005,08:29,1106.00,1106.25,1106.00,1106.25,26,91,117.00
04/07/2005,08:30,1106.25,1106.25,1105.75,1106.00,359,483,842.00
04/07/2005,08:31,1106.00,1107.00,1105.75,1106.75,1963,1660,3623.00
04/07/2005,08:32,1106.75,1106.75,1106.00,1106.25,605,1040,1645.00
04/07/2005,08:33,1106.25,1106.50,1105.75,1106.00,155,1978,2133.00
04/07/2005,08:34,1106.00,1106.25,1105.75,1106.25,2228,469,2697.00
04/07/2005,08:35,1106.25,1106.75,1106.25,1106.75,1966,295,2261.00
04/07/2005,08:36,1106.75,1107.25,1106.50,1107.00,1599,1501,3100.00
04/07/2005,08:37,1106.75,1107.25,1106.50,1106.75,1172,1178,2350.00
04/07/2005,08:38,1106.75,1107.25,1106.50,1107.25,831,370,1201.00
04/07/2005,08:39,1107.00,1107.50,1106.75,1107.25,1842,1011,2853.00
04/07/2005,08:40,1107.25,1107.50,1106.50,1107.00,2032,1827,3859.00
04/07/2005,08:41,1106.75,1107.25,1106.50,1107.00,1864,826,2690.00
04/07/2005,08:42,1107.00,1107.25,1106.50,1106.75,992,1998,2990.00
04/07/2005,08:43,1106.75,1107.00,1106.00,1106.00,511,2028,2539.00
04/07/2005,08:44,1106.25,1106.25,1105.50,1106.00,1389,3322,4711.00
04/07/2005,08:45,1105.75,1106.00,1105.25,1105.75,2498,1968,4466.00
04/07/2005,08:46,1105.50,1106.00,1105.00,1105.25,360,2688,3048.00
04/07/2005,08:47,1105.00,1105.50,1104.75,1105.50,2842,1484,4326.00
04/07/2005,08:48,1105.25,1106.00,1105.25,1105.75,1916,1358,3274.00
04/07/2005,08:49,1105.75,1106.00,1105.50,1105.50,489,450,939.00
04/07/2005,08:50,1105.50,1105.75,1105.25,1105.50,695,1326,2021.00
04/07/2005,08:51,1105.75,1106.50,1105.75,1106.50,2261,421,2682.00
04/07/2005,08:52,1106.25,1106.75,1106.25,1106.25,775,521,1296.00
04/07/2005,08:53,1106.25,1106.50,1106.00,1106.25,81,779,860.00
04/07/2005,08:54,1106.25,1106.50,1106.25,1106.25,887,796,1683.00
04/07/2005,08:55,1106.00,1106.75,1106.00,1106.75,1155,982,2137.00
04/07/2005,08:56,1106.75,1107.50,1106.75,1106.75,2652,2921,5573.00
04/07/2005,08:57,1106.50,1107.00,1106.50,1107.00,1070,385,1455.00
04/07/2005,08:58,1106.75,1107.00,1106.50,1106.75,263,582,845.00
04/07/2005,08:59,1106.75,1106.75,1106.00,1106.00,52,841,893.00
04/07/2005,09:00,1106.00,1106.50,1106.00,1106.25,755,438,1193.00
04/07/2005,09:01,1106.25,1106.75,1106.00,1106.25,773,564,1337.00
04/07/2005,09:02,1106.50,1107.00,1106.00,1106.25,951,925,1876.00
04/07/2005,09:03,1106.00,1106.25,1105.50,1105.75,410,1663,2073.00
04/07/2005,09:04,1105.75,1106.25,1105.50,1106.00,1190,535,1725.00
04/07/2005,09:05,1106.00,1107.25,1106.00,1107.00,3904,1358,5262.00
04/07/2005,09:06,1106.75,1107.00,1106.25,1106.25,462,1088,1550.00
04/07/2005,09:07,1106.50,1106.75,1105.75,1106.75,2096,1203,3299.00
04/07/2005,09:08,1106.75,1106.75,1106.00,1106.50,464,1481,1945.00
04/07/2005,09:09,1106.50,1107.25,1106.00,1106.00,1911,2842,4753.00
04/07/2005,09:10,1106.00,1106.50,1105.75,1106.00,881,1058,1939.00
04/07/2005,09:11,1106.00,1106.75,1106.00,1106.25,878,423,1301.00
04/07/2005,09:12,1106.25,1106.50,1106.00,1106.25,567,491,1058.00
04/07/2005,09:13,1106.25,1106.50,1106.00,1106.25,275,278,553.00
04/07/2005,09:14,1106.25,1106.75,1106.25,1106.75,799,851,1650.00
04/07/2005,09:15,1106.50,1107.50,1106.50,1107.25,3296,2053,5349.00
04/07/2005,09:16,1107.25,1107.75,1107.25,1107.50,1337,1043,2380.00
04/07/2005,09:17,1107.25,1107.75,1107.00,1107.25,1212,1611,2823.00
04/07/2005,09:18,1107.25,1107.25,1107.00,1107.00,335,113,448.00
04/07/2005,09:19,1107.00,1107.50,1106.75,1107.00,1181,3467,4648.00
04/07/2005,09:20,1107.00,1107.00,1106.50,1106.50,202,558,760.00
04/07/2005,09:21,1106.75,1106.75,1106.00,1106.00,146,2107,2253.00
04/07/2005,09:22,1106.00,1106.75,1105.75,1106.50,1835,985,2820.00
04/07/2005,09:23,1106.50,1106.50,1105.75,1106.25,950,2087,3037.00
04/07/2005,09:24,1106.00,1106.75,1106.00,1106.50,1391,144,1535.00
04/07/2005,09:25,1106.50,1106.50,1106.25,1106.50,314,397,711.00
04/07/2005,09:26,1106.50,1106.75,1106.25,1106.25,322,477,799.00
04/07/2005,09:27,1106.50,1107.00,1106.25,1106.75,734,598,1332.00
04/07/2005,09:28,1106.75,1107.00,1106.50,1106.50,97,568,665.00
04/07/2005,09:29,1106.50,1106.50,1106.25,1106.25,56,186,242.00
04/07/2005,09:30,1106.50,1106.75,1106.50,1106.75,580,74,654.00
04/07/2005,09:31,1106.75,1107.75,1106.75,1107.50,5726,1717,7443.00
04/07/2005,09:32,1107.50,1107.75,1107.00,1107.75,1760,564,2324.00
04/07/2005,09:33,1107.75,1108.00,1107.50,1108.00,2206,1221,3427.00
04/07/2005,09:34,1107.75,1108.75,1107.75,1108.25,5154,2833,7987.00
04/07/2005,09:35,1108.25,1108.50,1108.00,1108.00,1126,1711,2837.00
04/07/2005,09:36,1108.00,1108.25,1107.75,1108.00,785,748,1533.00
04/07/2005,09:37,1108.00,1108.00,1107.50,1107.75,320,1975,2295.00
04/07/2005,09:38,1107.50,1108.00,1107.50,1107.75,668,1876,2544.00
04/07/2005,09:39,1108.00,1108.00,1107.50,1107.75,172,259,431.00
04/07/2005,09:40,1108.00,1108.25,1107.50,1108.00,901,699,1600.00
04/07/2005,09:41,1107.75,1108.75,1107.75,1108.25,3028,1304,4332.00
04/07/2005,09:42,1108.00,1108.50,1108.00,1108.25,525,831,1356.00
04/07/2005,09:43,1108.25,1108.75,1108.00,1108.50,1529,424,1953.00
04/07/2005,09:44,1108.50,1109.00,1108.25,1108.75,1659,594,2253.00
04/07/2005,09:45,1108.75,1108.75,1108.25,1108.25,776,860,1636.00
04/07/2005,09:46,1108.50,1109.25,1108.25,1109.00,3528,1159,4687.00
04/07/2005,09:47,1108.75,1109.25,1108.75,1108.75,871,1390,2261.00
04/07/2005,09:48,1108.75,1109.25,1108.75,1109.00,1968,475,2443.00
04/07/2005,09:49,1108.75,1109.25,1108.75,1109.25,1802,896,2698.00
04/07/2005,09:50,1109.00,1109.25,1108.75,1108.75,804,715,1519.00
04/07/2005,09:51,1108.75,1109.00,1108.50,1108.75,846,1538,2384.00
04/07/2005,09:52,1108.75,1109.75,1108.50,1109.50,4492,624,5116.00
04/07/2005,09:53,1109.50,1109.75,1109.25,1109.50,1646,649,2295.00
04/07/2005,09:54,1109.50,1109.75,1109.25,1109.50,1000,1201,2201.00
04/07/2005,09:55,1109.25,1109.50,1108.75,1109.00,1257,2106,3363.00
04/07/2005,09:56,1109.00,1109.00,1108.75,1109.00,206,667,873.00
04/07/2005,09:57,1108.75,1109.25,1108.75,1109.00,683,591,1274.00
04/07/2005,09:58,1109.00,1109.25,1109.00,1109.00,77,366,443.00
04/07/2005,09:59,1109.00,1109.25,1108.75,1108.75,49,1029,1078.00
04/07/2005,10:00,1108.75,1109.00,1108.50,1109.00,432,180,612.00
04/07/2005,10:01,1109.00,1109.00,1108.25,1108.50,762,1446,2208.00
04/07/2005,10:02,1108.50,1109.25,1108.25,1109.00,1883,570,2453.00
04/07/2005,10:03,1109.00,1109.25,1108.75,1109.00,775,485,1260.00
04/07/2005,10:04,1109.00,1109.25,1108.75,1109.25,297,214,511.00
04/07/2005,10:05,1109.25,1110.25,1109.00,1109.75,5264,1987,7251.00
04/07/2005,10:06,1109.75,1110.25,1109.75,1109.75,2320,2148,4468.00
04/07/2005,10:07,1110.00,1110.25,1109.50,1110.25,2228,1987,4215.00
04/07/2005,10:08,1110.00,1110.25,1109.75,1110.00,661,429,1090.00
04/07/2005,10:09,1110.00,1110.25,1109.75,1109.75,754,1197,1951.00
04/07/2005,10:10,1109.75,1110.50,1109.75,1110.50,2669,546,3215.00
04/07/2005,10:11,1110.50,1110.75,1110.25,1110.50,2860,2524,5384.00
04/07/2005,10:12,1110.50,1110.50,1110.00,1110.00,25,2150,2175.00
04/07/2005,10:13,1110.00,1110.50,1110.00,1110.25,1111,832,1943.00
04/07/2005,10:14,1110.25,1110.25,1109.75,1110.00,3,779,782.00
04/07/2005,10:15,1109.75,1110.00,1109.50,1109.50,426,1025,1451.00
04/07/2005,10:16,1109.50,1110.00,1109.50,1109.75,240,118,358.00
04/07/2005,10:17,1109.75,1110.00,1109.75,1110.00,290,578,868.00
04/07/2005,10:18,1110.00,1110.00,1109.75,1109.75,425,395,820.00
04/07/2005,10:19,1109.75,1110.25,1109.75,1109.75,1234,135,1369.00
04/07/2005,10:20,1109.75,1110.00,1109.75,1109.75,20,111,131.00
04/07/2005,10:21,1110.00,1110.00,1109.75,1109.75,1108,47,1155.00
04/07/2005,10:22,1110.00,1110.25,1109.75,1109.75,513,549,1062.00
04/07/2005,10:23,1110.00,1110.25,1109.75,1110.00,1111,92,1203.00
04/07/2005,10:24,1110.00,1110.25,1110.00,1110.25,269,13,282.00
04/07/2005,10:25,1110.00,1110.25,1110.00,1110.00,750,22,772.00
04/07/2005,10:26,1110.25,1110.25,1110.00,1110.00,40,913,953.00
04/07/2005,10:27,1110.00,1110.25,1109.75,1110.00,364,520,884.00
04/07/2005,10:28,1110.00,1110.00,1109.50,1109.50,799,925,1724.00
04/07/2005,10:29,1109.50,1109.75,1109.25,1109.50,336,1321,1657.00
04/07/2005,10:30,1109.25,1109.75,1109.25,1109.50,1002,344,1346.00
04/07/2005,10:31,1109.50,1109.75,1109.50,1109.50,49,514,563.00
04/07/2005,10:32,1109.50,1109.75,1109.25,1109.50,258,747,1005.00
04/07/2005,10:33,1109.75,1109.75,1109.50,1109.50,36,555,591.00
04/07/2005,10:34,1109.50,1109.75,1109.50,1109.50,188,102,290.00
04/07/2005,10:35,1109.50,1109.75,1109.50,1109.75,22,150,172.00
04/07/2005,10:36,1109.50,1109.75,1109.25,1109.50,173,1628,1801.00
04/07/2005,10:37,1109.25,1109.50,1109.00,1109.25,327,579,906.00
04/07/2005,10:38,1109.25,1109.50,1109.00,1109.25,227,643,870.00
04/07/2005,10:39,1109.25,1110.00,1109.25,1109.75,830,29,859.00
04/07/2005,10:40,1109.75,1110.00,1109.75,1109.75,118,43,161.00
04/07/2005,10:41,1110.00,1110.00,1109.75,1109.75,146,238,384.00
04/07/2005,10:42,1109.50,1109.75,1109.25,1109.75,98,743,841.00
04/07/2005,10:43,1109.50,1109.75,1109.25,1109.50,629,400,1029.00
04/07/2005,10:44,1109.75,1110.00,1109.50,1110.00,318,152,470.00
04/07/2005,10:45,1109.75,1110.00,1109.75,1109.75,14,268,282.00
04/07/2005,10:46,1109.75,1109.75,1109.25,1109.50,383,528,911.00
04/07/2005,10:47,1109.50,1109.50,1109.00,1109.50,545,569,1114.00
04/07/2005,10:48,1109.25,1109.50,1108.50,1109.00,439,2873,3312.00
04/07/2005,10:49,1108.75,1109.00,1108.75,1109.00,262,274,536.00
04/07/2005,10:50,1108.75,1109.00,1108.75,1108.75,149,55,204.00
04/07/2005,10:51,1108.75,1109.50,1108.75,1109.25,1262,1117,2379.00
04/07/2005,10:52,1109.25,1109.25,1109.00,1109.25,252,185,437.00
04/07/2005,10:53,1109.25,1109.25,1109.00,1109.25,47,28,75.00
04/07/2005,10:54,1109.25,1109.25,1108.75,1109.00,334,736,1070.00
04/07/2005,10:55,1109.25,1109.25,1109.00,1109.25,756,1,757.00
04/07/2005,10:56,1109.25,1109.25,1108.75,1109.00,51,247,298.00
04/07/2005,10:57,1109.00,1109.00,1108.75,1109.00,637,55,692.00
04/07/2005,10:58,1109.00,1109.00,1108.75,1108.75,476,58,534.00
04/07/2005,10:59,1109.00,1109.50,1108.75,1109.50,2361,43,2404.00
04/07/2005,11:00,1109.50,1109.75,1109.50,1109.75,989,505,1494.00
04/07/2005,11:01,1109.75,1109.75,1109.50,1109.75,797,7,804.00
04/07/2005,11:02,1109.75,1109.75,1109.50,1109.75,24,20,44.00
04/07/2005,11:03,1109.75,1109.75,1109.50,1109.75,55,11,66.00
04/07/2005,11:04,1109.50,1109.75,1109.50,1109.75,368,24,392.00
04/07/2005,11:05,1109.75,1110.00,1109.50,1109.75,683,277,960.00
04/07/2005,11:06,1109.75,1110.00,1109.50,1109.75,439,519,958.00
04/07/2005,11:07,1109.75,1109.75,1109.50,1109.75,106,2,108.00
04/07/2005,11:08,1109.75,1110.00,1109.50,1109.75,159,52,211.00
04/07/2005,11:09,1109.75,1109.75,1109.50,1109.75,276,20,296.00
04/07/2005,11:10,1109.75,1110.75,1109.75,1110.75,4402,1024,5426.00
04/07/2005,11:11,1110.75,1110.75,1110.25,1110.25,980,624,1604.00
04/07/2005,11:12,1110.25,1110.75,1110.25,1110.75,426,100,526.00
04/07/2005,11:13,1110.50,1110.75,1110.50,1110.50,245,88,333.00
04/07/2005,11:14,1110.50,1110.75,1110.00,1110.25,450,1430,1880.00
04/07/2005,11:15,1110.25,1110.50,1110.25,1110.25,25,34,59.00
04/07/2005,11:16,1110.25,1110.25,1109.75,1109.75,1037,1269,2306.00
04/07/2005,11:17,1109.75,1110.25,1109.75,1110.00,341,10,351.00
04/07/2005,11:18,1110.25,1110.25,1110.00,1110.00,9,69,78.00
04/07/2005,11:19,1110.00,1110.00,1109.75,1110.00,35,391,426.00
04/07/2005,11:20,1109.75,1109.75,1109.50,1109.50,434,377,811.00
04/07/2005,11:21,1109.50,1109.75,1109.25,1109.50,469,648,1117.00
04/07/2005,11:22,1109.50,1109.75,1109.00,1109.25,219,1890,2109.00
04/07/2005,11:23,1109.25,1109.25,1109.00,1109.00,422,27,449.00
04/07/2005,11:24,1109.00,1109.50,1109.00,1109.25,371,212,583.00
04/07/2005,11:25,1109.25,1109.50,1109.25,1109.50,532,22,554.00
04/07/2005,11:26,1109.50,1109.75,1109.25,1109.75,354,304,658.00
04/07/2005,11:27,1109.50,1110.00,1109.50,1109.75,353,233,586.00
04/07/2005,11:28,1109.75,1109.75,1109.50,1109.50,49,22,71.00
04/07/2005,11:29,1109.75,1109.75,1109.50,1109.75,481,2,483.00
04/07/2005,11:30,1109.75,1110.50,1109.75,1110.25,954,105,1059.00
04/07/2005,11:31,1110.50,1111.00,1110.25,1110.75,3194,807,4001.00
04/07/2005,11:32,1110.50,1110.75,1110.25,1110.75,1044,1004,2048.00
04/07/2005,11:33,1110.75,1111.00,1110.50,1111.00,2548,512,3060.00
04/07/2005,11:34,1110.75,1111.25,1110.75,1111.00,924,1633,2557.00
04/07/2005,11:35,1110.75,1111.00,1110.25,1110.25,168,2556,2724.00
04/07/2005,11:36,1110.25,1110.50,1110.00,1110.25,946,1440,2386.00
04/07/2005,11:37,1110.50,1111.50,1110.25,1111.25,5171,2064,7235.00
04/07/2005,11:38,1111.25,1111.50,1110.75,1111.25,2025,1082,3107.00
04/07/2005,11:39,1111.00,1111.75,1111.00,1111.50,6140,1181,7321.00
04/07/2005,11:40,1111.75,1113.00,1111.50,1113.00,8669,1802,10471.00
04/07/2005,11:41,1112.75,1113.25,1112.50,1112.75,6186,4430,10616.00
04/07/2005,11:42,1112.50,1113.00,1112.50,1112.50,2490,1823,4313.00
04/07/2005,11:43,1112.75,1112.75,1112.50,1112.75,522,2222,2744.00
04/07/2005,11:44,1112.75,1113.00,1112.50,1112.75,1969,1746,3715.00
04/07/2005,11:45,1112.75,1112.75,1112.50,1112.50,72,803,875.00
04/07/2005,11:46,1112.50,1113.00,1112.50,1113.00,1848,878,2726.00
04/07/2005,11:47,1112.75,1113.25,1112.50,1112.75,2219,2998,5217.00
04/07/2005,11:48,1112.50,1112.75,1112.25,1112.25,673,702,1375.00
04/07/2005,11:49,1112.25,1112.50,1112.00,1112.25,990,2173,3163.00
04/07/2005,11:50,1112.25,1112.50,1112.00,1112.25,832,267,1099.00
04/07/2005,11:51,1112.00,1112.50,1112.00,1112.00,1045,851,1896.00
04/07/2005,11:52,1112.00,1112.25,1112.00,1112.00,334,997,1331.00
04/07/2005,11:53,1112.00,1112.25,1111.75,1112.00,42,1121,1163.00
04/07/2005,11:54,1112.00,1112.25,1111.75,1112.25,501,2034,2535.00
04/07/2005,11:55,1112.00,1112.50,1112.00,1112.50,1037,1184,2221.00
04/07/2005,11:56,1112.50,1112.50,1112.00,1112.25,357,585,942.00
04/07/2005,11:57,1112.25,1112.50,1111.75,1112.00,607,1632,2239.00
04/07/2005,11:58,1112.00,1112.00,1111.75,1111.75,509,46,555.00
04/07/2005,11:59,1112.00,1112.25,1111.75,1112.25,197,155,352.00
04/07/2005,12:00,1112.25,1112.25,1111.50,1111.50,40,1997,2037.00
04/07/2005,12:01,1111.50,1111.75,1110.75,1111.00,1393,3643,5036.00
04/07/2005,12:02,1111.00,1111.25,1110.75,1111.00,735,1057,1792.00
04/07/2005,12:03,1111.00,1111.25,1111.00,1111.00,77,474,551.00
04/07/2005,12:04,1111.00,1111.25,1111.00,1111.25,221,636,857.00
04/07/2005,12:05,1111.25,1111.25,1110.75,1111.25,521,920,1441.00
04/07/2005,12:06,1111.00,1111.25,1109.50,1109.75,2214,8074,10288.00
04/07/2005,12:07,1109.75,1110.25,1109.75,1110.00,994,472,1466.00
04/07/2005,12:08,1110.00,1110.25,1109.75,1110.00,356,227,583.00
04/07/2005,12:09,1110.25,1110.50,1109.50,1109.50,699,1497,2196.00
04/07/2005,12:10,1109.75,1110.00,1109.25,1110.00,1005,1813,2818.00
04/07/2005,12:11,1110.00,1110.00,1109.50,1109.75,1115,464,1579.00
04/07/2005,12:12,1109.75,1110.25,1109.75,1109.75,543,694,1237.00
04/07/2005,12:13,1109.75,1110.50,1109.75,1110.25,1204,198,1402.00
04/07/2005,12:14,1110.50,1110.50,1109.50,1109.75,51,806,857.00
04/07/2005,12:15,1109.50,1110.00,1109.25,1109.75,875,2017,2892.00
04/07/2005,12:16,1109.50,1110.00,1109.50,1110.00,1284,565,1849.00
04/07/2005,12:17,1109.75,1110.25,1109.75,1110.00,707,527,1234.00
04/07/2005,12:18,1110.25,1110.50,1110.00,1110.50,2060,100,2160.00
04/07/2005,12:19,1110.50,1110.50,1110.25,1110.25,483,983,1466.00
04/07/2005,12:20,1110.25,1110.50,1110.25,1110.50,670,144,814.00
04/07/2005,12:21,1110.25,1110.75,1110.25,1110.50,2532,473,3005.00
04/07/2005,12:22,1110.75,1110.75,1109.50,1109.75,580,2409,2989.00
04/07/2005,12:23,1109.75,1110.50,1109.75,1110.50,1988,204,2192.00
04/07/2005,12:24,1110.50,1111.00,1110.25,1110.75,2109,1194,3303.00
04/07/2005,12:25,1110.75,1111.00,1110.50,1110.50,1062,1615,2677.00
04/07/2005,12:26,1110.75,1110.75,1110.25,1110.50,1192,976,2168.00
04/07/2005,12:27,1110.50,1110.75,1109.75,1110.00,358,1848,2206.00
04/07/2005,12:28,1110.00,1110.00,1109.50,1110.00,544,497,1041.00
04/07/2005,12:29,1110.00,1110.00,1109.50,1109.75,507,950,1457.00
04/07/2005,12:30,1109.75,1110.25,1109.75,1110.25,1478,22,1500.00
04/07/2005,12:31,1110.25,1110.75,1110.00,1110.25,1088,892,1980.00
04/07/2005,12:32,1110.50,1110.50,1110.00,1110.00,676,906,1582.00
04/07/2005,12:33,1110.00,1110.25,1110.00,1110.00,359,333,692.00
04/07/2005,12:34,1110.00,1110.00,1109.75,1109.75,253,301,554.00
04/07/2005,12:35,1110.00,1110.00,1109.50,1110.00,882,675,1557.00
04/07/2005,12:36,1109.75,1110.25,1109.75,1110.25,220,171,391.00
04/07/2005,12:37,1110.00,1110.25,1110.00,1110.00,57,17,74.00
04/07/2005,12:38,1110.00,1110.25,1109.00,1109.25,827,3020,3847.00
04/07/2005,12:39,1109.50,1109.50,1108.75,1109.00,686,2794,3480.00
04/07/2005,12:40,1109.00,1109.25,1108.75,1109.00,735,659,1394.00
04/07/2005,12:41,1109.25,1109.50,1108.75,1109.00,331,717,1048.00
04/07/2005,12:42,1109.00,1109.25,1108.00,1108.25,784,5044,5828.00
04/07/2005,12:43,1108.25,1108.50,1107.50,1108.00,2756,5555,8311.00
04/07/2005,12:44,1108.00,1108.50,1108.00,1108.50,638,154,792.00
04/07/2005,12:45,1108.25,1108.75,1108.25,1108.50,621,463,1084.00
04/07/2005,12:46,1108.50,1108.75,1108.25,1108.75,851,1206,2057.00
04/07/2005,12:47,1108.75,1108.75,1108.25,1108.50,380,449,829.00
04/07/2005,12:48,1108.75,1108.75,1108.25,1108.50,425,355,780.00
04/07/2005,12:49,1108.50,1108.50,1108.25,1108.50,74,218,292.00
04/07/2005,12:50,1108.25,1108.50,1108.00,1108.00,183,2177,2360.00
04/07/2005,12:51,1108.00,1108.25,1107.25,1107.75,610,2804,3414.00
04/07/2005,12:52,1107.75,1108.25,1107.50,1108.00,951,287,1238.00
04/07/2005,12:53,1108.00,1108.50,1108.00,1108.25,498,328,826.00
04/07/2005,12:54,1108.25,1108.75,1108.00,1108.50,1128,149,1277.00
04/07/2005,12:55,1108.75,1109.00,1108.50,1109.00,610,105,715.00
04/07/2005,12:56,1108.75,1109.00,1108.25,1108.25,925,637,1562.00
04/07/2005,12:57,1108.25,1108.50,1108.00,1108.25,401,1502,1903.00
04/07/2005,12:58,1108.25,1108.50,1108.00,1108.25,146,272,418.00
04/07/2005,12:59,1108.00,1108.50,1108.00,1108.25,172,186,358.00
04/07/2005,13:00,1108.25,1108.75,1108.25,1108.50,430,128,558.00
04/07/2005,13:01,1108.75,1109.00,1108.50,1108.75,1030,356,1386.00
04/07/2005,13:02,1108.75,1108.75,1108.00,1108.25,199,731,930.00
04/07/2005,13:03,1108.25,1108.75,1108.25,1108.50,210,73,283.00
04/07/2005,13:04,1108.75,1108.75,1108.50,1108.75,114,518,632.00
04/07/2005,13:05,1108.50,1108.75,1108.25,1108.50,196,251,447.00
04/07/2005,13:06,1108.50,1108.75,1108.50,1108.50,275,74,349.00
04/07/2005,13:07,1108.50,1109.00,1108.25,1109.00,1197,676,1873.00
04/07/2005,13:08,1109.00,1109.50,1109.00,1109.50,3298,822,4120.00
04/07/2005,13:09,1109.50,1110.00,1109.25,1109.75,3412,198,3610.00
04/07/2005,13:10,1109.75,1110.00,1109.75,1109.75,59,187,246.00
04/07/2005,13:11,1109.75,1110.00,1109.50,1109.75,35,1006,1041.00
04/07/2005,13:12,1109.75,1109.75,1109.00,1109.25,85,1721,1806.00
04/07/2005,13:13,1109.00,1109.50,1109.00,1109.25,1401,408,1809.00
04/07/2005,13:14,1109.25,1110.25,1109.25,1110.00,2435,1883,4318.00
04/07/2005,13:15,1109.75,1110.25,1109.25,1109.50,1010,1328,2338.00
04/07/2005,13:16,1109.50,1110.00,1109.25,1109.50,1407,1044,2451.00
04/07/2005,13:17,1109.50,1109.75,1109.50,1109.50,242,12,254.00
04/07/2005,13:18,1109.50,1110.25,1109.50,1109.75,471,107,578.00
04/07/2005,13:19,1110.00,1110.25,1109.75,1110.00,508,90,598.00
04/07/2005,13:20,1110.00,1110.25,1109.75,1109.75,107,684,791.00
04/07/2005,13:21,1109.75,1109.75,1109.25,1109.50,42,996,1038.00
04/07/2005,13:22,1109.50,1110.25,1109.25,1110.25,1877,183,2060.00
04/07/2005,13:23,1110.25,1110.25,1109.75,1109.75,69,238,307.00
04/07/2005,13:24,1109.75,1110.25,1109.75,1110.00,551,220,771.00
04/07/2005,13:25,1110.25,1110.25,1109.25,1109.50,43,1351,1394.00
04/07/2005,13:26,1109.50,1109.50,1109.00,1109.25,272,1638,1910.00
04/07/2005,13:27,1109.25,1109.25,1108.75,1109.25,260,610,870.00
04/07/2005,13:28,1109.25,1109.50,1109.00,1109.50,941,48,989.00
04/07/2005,13:29,1109.50,1109.50,1109.25,1109.25,228,56,284.00
04/07/2005,13:30,1109.25,1109.50,1109.00,1109.25,257,343,600.00
04/07/2005,13:31,1109.00,1109.50,1109.00,1109.25,191,232,423.00
04/07/2005,13:32,1109.25,1109.50,1109.00,1109.25,349,213,562.00
04/07/2005,13:33,1109.25,1109.75,1109.25,1109.75,574,965,1539.00
04/07/2005,13:34,1109.75,1110.25,1109.75,1110.00,1237,944,2181.00
04/07/2005,13:35,1110.00,1110.75,1110.00,1110.75,2477,263,2740.00
04/07/2005,13:36,1110.75,1111.50,1110.50,1111.50,3390,2299,5689.00
04/07/2005,13:37,1111.25,1112.00,1111.00,1111.25,1206,1750,2956.00
04/07/2005,13:38,1111.00,1111.50,1111.00,1111.50,873,250,1123.00
04/07/2005,13:39,1111.50,1112.00,1111.50,1111.50,955,299,1254.00
04/07/2005,13:40,1111.75,1111.75,1111.00,1111.25,151,1192,1343.00
04/07/2005,13:41,1111.25,1111.25,1110.75,1111.00,359,534,893.00
04/07/2005,13:42,1111.00,1112.00,1110.75,1112.00,2777,364,3141.00
04/07/2005,13:43,1112.00,1112.25,1111.25,1111.75,903,863,1766.00
04/07/2005,13:44,1111.50,1111.75,1111.25,1111.25,382,884,1266.00
04/07/2005,13:45,1111.25,1111.75,1111.00,1111.75,1051,226,1277.00
04/07/2005,13:46,1111.75,1112.25,1111.75,1111.75,1294,1271,2565.00
04/07/2005,13:47,1112.00,1113.00,1111.75,1113.00,3675,292,3967.00
04/07/2005,13:48,1112.75,1113.00,1112.25,1112.25,1617,2027,3644.00
04/07/2005,13:49,1112.25,1112.50,1112.00,1112.25,446,1069,1515.00
04/07/2005,13:50,1112.25,1112.25,1112.00,1112.00,332,507,839.00
04/07/2005,13:51,1112.00,1112.25,1111.75,1112.00,317,533,850.00
04/07/2005,13:52,1112.00,1112.25,1111.75,1112.25,71,333,404.00
04/07/2005,13:53,1112.00,1112.25,1112.00,1112.25,163,52,215.00
04/07/2005,13:54,1112.00,1112.75,1112.00,1112.25,1974,202,2176.00
04/07/2005,13:55,1112.50,1112.75,1111.50,1111.50,175,2140,2315.00
04/07/2005,13:56,1111.50,1112.00,1111.50,1111.50,741,1719,2460.00
04/07/2005,13:57,1111.50,1112.25,1111.50,1112.25,1855,174,2029.00
04/07/2005,13:58,1112.50,1112.50,1112.25,1112.50,663,84,747.00
04/07/2005,13:59,1112.50,1112.75,1112.00,1112.25,471,219,690.00
04/07/2005,14:00,1112.25,1112.75,1112.25,1112.50,871,324,1195.00
04/07/2005,14:01,1112.50,1112.75,1112.25,1112.50,200,201,401.00
04/07/2005,14:02,1112.50,1114.00,1112.50,1113.25,8137,2450,10587.00
04/07/2005,14:03,1113.25,1113.50,1112.50,1112.50,422,3020,3442.00
04/07/2005,14:04,1112.50,1112.75,1112.25,1112.50,540,1744,2284.00
04/07/2005,14:05,1112.50,1113.00,1112.50,1112.75,1234,220,1454.00
04/07/2005,14:06,1112.75,1112.75,1112.25,1112.25,383,657,1040.00
04/07/2005,14:07,1112.50,1112.75,1112.25,1112.50,279,282,561.00
04/07/2005,14:08,1112.50,1113.00,1112.50,1112.75,680,717,1397.00
04/07/2005,14:09,1112.50,1112.50,1112.00,1112.25,107,702,809.00
04/07/2005,14:10,1112.25,1112.25,1111.50,1111.50,270,2171,2441.00
04/07/2005,14:11,1111.50,1112.25,1111.50,1112.00,799,172,971.00
04/07/2005,14:12,1112.00,1112.00,1111.75,1112.00,245,342,587.00
04/07/2005,14:13,1111.75,1112.00,1111.75,1111.75,31,292,323.00
04/07/2005,14:14,1111.75,1112.00,1111.75,1111.75,3,35,38.00
04/07/2005,14:15,1112.00,1112.00,1111.50,1111.75,316,383,699.00
04/07/2005,14:16,1111.75,1112.25,1111.75,1112.25,876,105,981.00
04/07/2005,14:17,1112.25,1112.50,1112.25,1112.50,477,35,512.00
04/07/2005,14:18,1112.50,1112.50,1112.25,1112.50,790,376,1166.00
04/07/2005,14:19,1112.50,1112.50,1112.25,1112.25,205,37,242.00
04/07/2005,14:20,1112.50,1112.50,1112.00,1112.25,160,368,528.00
04/07/2005,14:21,1112.00,1112.25,1111.50,1111.75,479,1417,1896.00
04/07/2005,14:22,1111.50,1112.00,1111.50,1111.75,693,765,1458.00
04/07/2005,14:23,1112.00,1112.50,1112.00,1112.25,488,135,623.00
04/07/2005,14:24,1112.25,1112.50,1112.00,1112.25,153,239,392.00
04/07/2005,14:25,1112.25,1112.25,1112.00,1112.25,105,24,129.00
04/07/2005,14:26,1112.25,1112.25,1112.00,1112.00,141,486,627.00
04/07/2005,14:27,1112.00,1112.25,1112.00,1112.00,15,318,333.00
04/07/2005,14:28,1112.00,1112.75,1112.00,1112.50,1142,522,1664.00
04/07/2005,14:29,1112.25,1112.50,1112.25,1112.50,276,194,470.00
04/07/2005,14:30,1112.50,1112.75,1112.00,1112.50,343,726,1069.00
04/07/2005,14:31,1112.50,1112.50,1112.00,1112.25,62,336,398.00
04/07/2005,14:32,1112.25,1112.50,1112.25,1112.50,481,53,534.00
04/07/2005,14:33,1112.50,1112.50,1112.25,1112.50,188,16,204.00
04/07/2005,14:34,1112.25,1112.75,1112.25,1112.50,238,467,705.00
04/07/2005,14:35,1112.50,1113.00,1112.50,1112.75,1026,195,1221.00
04/07/2005,14:36,1113.00,1113.00,1112.50,1112.50,211,865,1076.00
04/07/2005,14:37,1112.50,1112.75,1112.25,1112.50,547,587,1134.00
04/07/2005,14:38,1112.50,1112.50,1112.00,1112.25,372,976,1348.00
04/07/2005,14:39,1112.00,1112.25,1111.75,1112.25,505,686,1191.00
04/07/2005,14:40,1112.25,1112.25,1112.00,1112.00,42,20,62.00
04/07/2005,14:41,1112.00,1112.00,1111.00,1111.25,728,5394,6122.00
04/07/2005,14:42,1111.25,1111.75,1111.00,1111.75,1888,902,2790.00
04/07/2005,14:43,1111.50,1111.75,1111.25,1111.50,363,641,1004.00
04/07/2005,14:44,1111.50,1111.75,1111.25,1111.50,154,545,699.00
04/07/2005,14:45,1111.75,1112.00,1111.50,1111.75,767,322,1089.00
04/07/2005,14:46,1111.50,1112.00,1111.50,1111.75,424,453,877.00
04/07/2005,14:47,1111.75,1112.25,1111.75,1111.75,1067,640,1707.00
04/07/2005,14:48,1112.00,1112.00,1111.75,1111.75,186,547,733.00
04/07/2005,14:49,1111.75,1111.75,1111.00,1111.25,512,2085,2597.00
04/07/2005,14:50,1111.25,1111.50,1111.00,1111.25,806,684,1490.00
04/07/2005,14:51,1111.25,1111.50,1111.25,1111.50,829,114,943.00
04/07/2005,14:52,1111.50,1111.75,1111.25,1111.50,1294,928,2222.00
04/07/2005,14:53,1111.75,1111.75,1111.25,1111.50,450,753,1203.00
04/07/2005,14:54,1111.50,1111.75,1111.50,1111.75,503,192,695.00
04/07/2005,14:55,1111.75,1112.25,1111.50,1112.25,3436,231,3667.00
04/07/2005,14:56,1112.00,1112.50,1112.00,1112.00,1984,1305,3289.00
04/07/2005,14:57,1112.00,1112.50,1112.00,1112.50,1246,387,1633.00
04/07/2005,14:58,1112.50,1113.00,1112.25,1112.75,2686,648,3334.00
04/07/2005,14:59,1112.50,1112.75,1112.50,1112.75,1447,276,1723.00
04/07/2005,15:00,1112.75,1113.00,1112.50,1113.00,5122,684,5806.00
04/07/2005,15:01,1112.75,1113.25,1112.75,1113.25,1517,4377,5894.00
04/07/2005,15:02,1113.25,1113.50,1113.00,1113.25,1871,2275,4146.00
04/07/2005,15:03,1113.00,1113.75,1113.00,1113.50,4067,2542,6609.00
04/07/2005,15:04,1113.50,1114.25,1113.50,1113.75,3352,1890,5242.00
04/07/2005,15:05,1113.50,1113.75,1113.50,1113.75,2061,125,2186.00
04/07/2005,15:06,1113.50,1114.00,1113.50,1113.75,1133,516,1649.00
04/07/2005,15:07,1113.50,1114.00,1113.50,1113.75,2246,485,2731.00
04/07/2005,15:08,1113.50,1114.25,1113.50,1113.75,1691,1128,2819.00
04/07/2005,15:09,1113.50,1113.75,1113.50,1113.75,104,250,354.00
04/07/2005,15:10,1113.50,1114.25,1113.50,1114.00,1357,509,1866.00
04/07/2005,15:11,1114.00,1114.25,1113.75,1114.00,1108,1200,2308.00
04/07/2005,15:12,1113.75,1114.25,1113.75,1114.00,381,415,796.00
04/07/2005,15:13,1113.75,1114.25,1113.75,1114.00,1438,834,2272.00
04/07/2005,15:14,1113.75,1114.00,1113.75,1113.75,340,260,600.00
04/07/2005,15:15,1113.75,1114.25,1113.25,1114.25,3762,3709,7471.00
04/07/2005,15:16,1114.25,1114.25,1114.00,1114.25,95,3,98.00
04/07/2005,15:31,1113.75,1114.00,1113.75,1113.75,19,85,104.00
04/07/2005,15:32,1113.75,1114.00,1113.75,1114.00,5,159,164.00
04/07/2005,15:33,1113.75,1114.00,1113.75,1113.75,3,55,58.00
04/07/2005,15:34,1113.75,1113.75,1113.75,1113.75,0,1,1.00
04/07/2005,15:35,1113.75,1114.00,1113.75,1113.75,131,157,288.00
04/07/2005,15:37,1113.75,1114.00,1113.75,1113.75,6,240,246.00
04/07/2005,15:38,1113.75,1114.00,1113.75,1113.75,2,37,39.00
04/07/2005,15:39,1113.75,1114.00,1113.50,1113.75,4,198,202.00
04/07/2005,15:40,1114.00,1114.00,1113.75,1113.75,2,33,35.00
04/07/2005,15:41,1113.75,1113.75,1113.75,1113.75,0,6,6.00
04/07/2005,15:42,1113.75,1113.75,1113.75,1113.75,0,9,9.00
04/07/2005,15:43,1113.75,1113.75,1113.75,1113.75,0,21,21.00
04/07/2005,15:45,1113.75,1113.75,1113.75,1113.75,0,2,2.00
04/07/2005,15:46,1113.75,1113.75,1113.75,1113.75,0,234,234.00
04/07/2005,15:47,1113.75,1113.75,1113.50,1113.50,0,30,30.00
04/07/2005,15:48,1113.75,1113.75,1113.75,1113.75,5,0,5.00
04/07/2005,15:49,1113.50,1113.50,1113.50,1113.50,0,1,1.00
04/07/2005,15:50,1113.75,1113.75,1113.50,1113.50,1,10,11.00
04/07/2005,15:51,1113.75,1113.75,1113.75,1113.75,52,0,52.00
04/07/2005,15:52,1113.75,1113.75,1113.75,1113.75,2,0,2.00
04/07/2005,15:53,1113.75,1113.75,1113.75,1113.75,112,0,112.00
04/07/2005,15:54,1113.75,1113.75,1113.75,1113.75,8,0,8.00
04/07/2005,15:55,1113.75,1113.75,1113.50,1113.75,14,24,38.00
04/07/2005,15:56,1113.75,1113.75,1113.75,1113.75,1,0,1.00
04/07/2005,15:58,1113.50,1113.50,1113.25,1113.25,7,310,317.00
04/07/2005,15:59,1113.50,1113.50,1113.50,1113.50,1,0,1.00
04/07/2005,16:00,1113.50,1113.50,1113.25,1113.50,13,5,18.00
04/07/2005,17:01,1113.50,1113.50,1113.50,1113.50,45,0,45.00
04/07/2005,17:02,1113.75,1113.75,1113.50,1113.50,5,99,104.00
04/07/2005,17:05,1113.50,1113.50,1113.50,1113.50,0,3,3.00
04/07/2005,17:06,1113.75,1113.75,1113.75,1113.75,3,0,3.00
04/07/2005,17:08,1113.75,1113.75,1113.75,1113.75,16,0,16.00
04/07/2005,17:11,1113.50,1113.50,1113.50,1113.50,0,1,1.00
04/07/2005,17:12,1113.50,1113.50,1113.50,1113.50,0,112,112.00
04/07/2005,17:13,1113.50,1113.50,1113.50,1113.50,0,3,3.00
04/07/2005,17:14,1113.75,1113.75,1113.50,1113.50,1,1,2.00
04/07/2005,17:15,1113.50,1113.50,1113.50,1113.50,0,27,27.00
04/07/2005,17:16,1113.50,1113.50,1113.50,1113.50,0,16,16.00
04/07/2005,17:17,1113.50,1113.50,1113.50,1113.50,0,6,6.00
04/07/2005,17:19,1113.50,1113.75,1113.25,1113.50,17,10,27.00
04/07/2005,17:20,1113.50,1113.50,1113.50,1113.50,17,0,17.00
04/07/2005,17:21,1113.50,1113.50,1113.50,1113.50,1,0,1.00
04/07/2005,17:23,1113.75,1113.75,1113.75,1113.75,1,0,1.00
04/07/2005,17:25,1113.50,1113.75,1113.50,1113.75,2,4,6.00
04/07/2005,17:26,1113.75,1113.75,1113.75,1113.75,2,0,2.00
04/07/2005,17:27,1113.50,1113.50,1113.50,1113.50,0,6,6.00
04/07/2005,17:29,1113.50,1113.50,1113.50,1113.50,0,4,4.00
04/07/2005,17:30,1113.50,1113.75,1113.50,1113.75,2,31,33.00
04/07/2005,17:33,1113.50,1113.50,1113.50,1113.50,0,9,9.00
04/07/2005,17:35,1113.75,1113.75,1113.50,1113.50,11,14,25.00
04/07/2005,17:37,1113.50,1113.50,1113.50,1113.50,0,15,15.00
04/07/2005,17:39,1113.50,1113.75,1113.50,1113.50,13,2,15.00
04/07/2005,17:40,1113.75,1113.75,1113.75,1113.75,1,0,1.00
04/07/2005,17:42,1113.50,1113.50,1113.50,1113.50,0,2,2.00
04/07/2005,17:44,1113.75,1113.75,1113.75,1113.75,1,0,1.00
04/07/2005,17:45,1113.50,1113.50,1113.50,1113.50,0,4,4.00
04/07/2005,17:46,1113.50,1113.50,1113.50,1113.50,0,1,1.00
04/07/2005,17:48,1113.50,1113.75,1113.50,1113.75,4,6,10.00
04/07/2005,17:49,1113.50,1113.50,1113.50,1113.50,0,12,12.00
04/07/2005,17:51,1113.50,1113.50,1113.50,1113.50,0,6,6.00
04/07/2005,17:54,1113.75,1113.75,1113.75,1113.75,7,0,7.00
04/07/2005,17:55,1113.50,1113.50,1113.50,1113.50,0,2,2.00
04/07/2005,17:56,1113.75,1113.75,1113.75,1113.75,11,0,11.00
04/07/2005,17:57,1113.75,1113.75,1113.75,1113.75,12,0,12.00
04/07/2005,17:58,1113.75,1113.75,1113.75,1113.75,2,0,2.00
04/07/2005,17:59,1113.75,1113.75,1113.75,1113.75,3,0,3.00
04/07/2005,18:00,1113.50,1113.75,1113.50,1113.75,1,4,5.00
04/07/2005,18:01,1113.75,1113.75,1113.75,1113.75,4,0,4.00
04/07/2005,18:03,1113.75,1113.75,1113.75,1113.75,77,0,77.00
04/07/2005,18:04,1113.75,1113.75,1113.75,1113.75,1,0,1.00
04/07/2005,18:12,1113.75,1113.75,1113.75,1113.75,1,0,1.00
04/07/2005,18:17,1114.00,1114.00,1114.00,1114.00,4,0,4.00
04/07/2005,18:18,1114.00,1114.00,1113.75,1113.75,43,5,48.00
04/07/2005,18:19,1113.75,1113.75,1113.75,1113.75,0,1,1.00
04/07/2005,18:20,1114.00,1114.00,1113.75,1113.75,2,4,6.00
04/07/2005,18:22,1114.00,1114.00,1114.00,1114.00,1,0,1.00
04/07/2005,18:23,1113.75,1113.75,1113.75,1113.75,0,1,1.00
04/07/2005,18:24,1113.75,1113.75,1113.75,1113.75,0,20,20.00
04/07/2005,18:27,1114.00,1114.00,1114.00,1114.00,1,0,1.00
04/07/2005,18:29,1113.75,1113.75,1113.75,1113.75,0,1,1.00
04/07/2005,18:32,1114.00,1114.00,1114.00,1114.00,2,0,2.00
04/07/2005,18:33,1113.75,1113.75,1113.75,1113.75,0,20,20.00
04/07/2005,18:34,1113.75,1113.75,1113.75,1113.75,0,1,1.00
04/07/2005,18:37,1113.50,1113.50,1113.50,1113.50,0,7,7.00
04/07/2005,18:38,1113.50,1113.50,1113.50,1113.50,0,2,2.00
04/07/2005,18:40,1113.50,1113.50,1113.50,1113.50,0,1,1.00
04/07/2005,18:42,1113.50,1113.50,1113.50,1113.50,0,8,8.00
04/07/2005,18:44,1113.50,1113.75,1113.50,1113.75,2,1,3.00
04/07/2005,18:45,1113.75,1113.75,1113.75,1113.75,1,0,1.00
04/07/2005,18:51,1113.50,1113.50,1113.50,1113.50,0,4,4.00
04/07/2005,18:53,1113.50,1113.50,1113.50,1113.50,0,18,18.00
04/07/2005,18:55,1113.50,1113.50,1113.50,1113.50,0,1,1.00
04/07/2005,18:56,1113.50,1113.50,1113.50,1113.50,0,1,1.00
04/07/2005,18:59,1113.25,1113.25,1113.25,1113.25,0,5,5.00
04/07/2005,19:03,1113.50,1113.50,1113.50,1113.50,21,0,21.00
04/07/2005,19:05,1113.50,1113.50,1113.50,1113.50,2,0,2.00
04/07/2005,19:06,1113.50,1113.50,1113.50,1113.50,17,0,17.00
04/07/2005,19:07,1113.50,1113.50,1113.50,1113.50,1,0,1.00
04/07/2005,19:22,1113.25,1113.50,1113.25,1113.50,1,1,2.00
04/07/2005,19:29,1113.50,1113.50,1113.50,1113.50,11,0,11.00
04/07/2005,19:31,1113.50,1113.50,1113.50,1113.50,7,0,7.00
04/07/2005,19:33,1113.50,1113.50,1113.50,1113.50,3,0,3.00
04/07/2005,19:37,1113.25,1113.25,1113.25,1113.25,0,9,9.00
04/07/2005,19:38,1113.25,1113.25,1113.25,1113.25,0,1,1.00
04/07/2005,19:39,1113.25,1113.25,1113.25,1113.25,0,6,6.00
04/07/2005,19:41,1113.50,1113.50,1113.50,1113.50,7,0,7.00
04/07/2005,19:42,1113.50,1113.50,1113.50,1113.50,2,0,2.00
04/07/2005,19:43,1113.50,1113.50,1113.50,1113.50,1,0,1.00
04/07/2005,19:44,1113.25,1113.25,1113.25,1113.25,0,20,20.00
04/07/2005,19:46,1113.25,1113.50,1113.25,1113.50,1,2,3.00
04/07/2005,19:47,1113.50,1113.50,1113.50,1113.50,1,0,1.00
04/07/2005,19:48,1113.50,1113.50,1113.50,1113.50,10,0,10.00
04/07/2005,19:50,1113.50,1113.50,1113.50,1113.50,2,0,2.00
04/07/2005,19:51,1113.25,1113.25,1113.25,1113.25,0,2,2.00
04/07/2005,19:53,1113.25,1113.25,1113.25,1113.25,0,7,7.00
04/07/2005,19:54,1113.50,1113.50,1113.50,1113.50,15,0,15.00
04/07/2005,19:57,1113.50,1113.50,1113.50,1113.50,51,0,51.00
04/07/2005,19:58,1113.50,1113.50,1113.50,1113.50,1,0,1.00
04/07/2005,20:00,1113.50,1113.50,1113.50,1113.50,10,0,10.00
04/07/2005,20:01,1113.50,1113.50,1113.50,1113.50,13,0,13.00
04/07/2005,20:03,1113.75,1113.75,1113.75,1113.75,1,0,1.00
04/07/2005,20:07,1113.50,1113.75,1113.50,1113.75,8,10,18.00
04/07/2005,20:08,1113.75,1113.75,1113.75,1113.75,1,0,1.00
04/07/2005,20:10,1113.50,1113.50,1113.50,1113.50,0,10,10.00
04/07/2005,20:12,1113.50,1113.50,1113.50,1113.50,0,1,1.00
04/07/2005,20:13,1113.50,1113.50,1113.50,1113.50,0,1,1.00
04/07/2005,20:17,1113.50,1113.50,1113.50,1113.50,0,1,1.00
04/07/2005,20:18,1113.50,1113.50,1113.50,1113.50,0,5,5.00
04/07/2005,20:20,1113.50,1113.50,1113.50,1113.50,0,4,4.00
04/07/2005,20:22,1113.50,1113.50,1113.50,1113.50,0,7,7.00
04/07/2005,20:24,1113.50,1113.50,1113.25,1113.25,0,7,7.00
04/07/2005,20:29,1113.50,1113.50,1113.50,1113.50,2,0,2.00
04/07/2005,20:30,1113.50,1113.50,1113.50,1113.50,10,0,10.00
04/07/2005,20:32,1113.50,1113.50,1113.50,1113.50,7,0,7.00
04/07/2005,20:37,1113.50,1113.50,1113.25,1113.25,1,9,10.00
04/07/2005,20:38,1113.50,1113.50,1113.50,1113.50,1,0,1.00
04/07/2005,20:39,1113.75,1113.75,1113.50,1113.50,1,2,3.00
04/07/2005,20:40,1113.50,1113.50,1113.25,1113.25,0,35,35.00
04/07/2005,20:43,1113.25,1113.25,1113.25,1113.25,0,44,44.00
04/07/2005,20:45,1113.25,1113.25,1113.25,1113.25,0,15,15.00
04/07/2005,20:47,1113.25,1113.25,1113.25,1113.25,0,10,10.00
04/07/2005,20:48,1113.25,1113.25,1113.25,1113.25,0,6,6.00
04/07/2005,20:49,1113.25,1113.25,1113.25,1113.25,0,5,5.00
04/07/2005,20:50,1113.25,1113.25,1113.25,1113.25,0,16,16.00
04/07/2005,20:53,1113.50,1113.50,1113.50,1113.50,1,0,1.00
04/07/2005,20:54,1113.50,1113.50,1113.50,1113.50,4,0,4.00
04/07/2005,20:57,1113.50,1113.50,1113.50,1113.50,10,0,10.00
04/07/2005,20:58,1113.50,1113.50,1113.50,1113.50,12,0,12.00
04/07/2005,21:00,1113.25,1113.50,1113.25,1113.25,1,21,22.00
04/07/2005,21:01,1113.50,1113.50,1113.50,1113.50,2,0,2.00
04/07/2005,21:02,1113.25,1113.25,1113.25,1113.25,0,6,6.00
04/07/2005,21:03,1113.25,1113.25,1113.25,1113.25,0,4,4.00
04/07/2005,21:05,1113.25,1113.25,1113.25,1113.25,0,4,4.00
04/07/2005,21:06,1113.25,1113.25,1113.25,1113.25,0,1,1.00
04/07/2005,21:16,1113.50,1113.50,1113.50,1113.50,12,0,12.00
04/07/2005,21:18,1113.25,1113.25,1113.25,1113.25,0,2,2.00
04/07/2005,21:20,1113.25,1113.25,1113.25,1113.25,0,1,1.00
04/07/2005,21:25,1113.25,1113.50,1113.25,1113.50,1,1,2.00
04/07/2005,21:29,1113.50,1113.50,1113.50,1113.50,2,0,2.00
04/07/2005,21:31,1113.50,1113.50,1113.25,1113.25,1,5,6.00
04/07/2005,21:32,1113.25,1113.25,1113.25,1113.25,0,1,1.00
04/07/2005,21:33,1113.25,1113.25,1113.00,1113.25,3,43,46.00
04/07/2005,21:34,1113.25,1113.25,1113.25,1113.25,11,0,11.00
04/07/2005,21:35,1113.50,1113.50,1113.50,1113.50,1,0,1.00
04/07/2005,21:38,1113.25,1113.50,1113.25,1113.25,3,2,5.00
04/07/2005,21:43,1113.25,1113.25,1113.25,1113.25,0,16,16.00
04/07/2005,21:44,1113.25,1113.25,1113.25,1113.25,0,7,7.00
04/07/2005,21:46,1113.25,1113.25,1113.25,1113.25,0,1,1.00
04/07/2005,21:47,1113.25,1113.25,1113.25,1113.25,0,39,39.00
04/07/2005,21:54,1113.25,1113.25,1113.25,1113.25,0,5,5.00
04/07/2005,21:55,1113.25,1113.25,1113.25,1113.25,0,1,1.00
04/07/2005,22:00,1113.25,1113.25,1113.25,1113.25,0,7,7.00
04/07/2005,22:01,1113.25,1113.25,1113.25,1113.25,0,1,1.00
04/07/2005,22:02,1113.25,1113.25,1113.25,1113.25,0,1,1.00
04/07/2005,22:08,1113.00,1113.00,1113.00,1113.00,0,1,1.00
04/07/2005,22:09,1113.25,1113.25,1113.25,1113.25,5,0,5.00
04/07/2005,22:10,1113.25,1113.25,1113.25,1113.25,17,0,17.00
04/07/2005,22:17,1113.50,1113.50,1113.50,1113.50,2,0,2.00
04/07/2005,22:24,1113.25,1113.25,1113.00,1113.00,0,3,3.00
04/07/2005,22:26,1113.25,1113.25,1113.25,1113.25,4,0,4.00
04/07/2005,22:29,1113.25,1113.25,1113.25,1113.25,3,0,3.00
04/07/2005,22:33,1113.25,1113.25,1113.25,1113.25,1,0,1.00
04/07/2005,22:36,1113.25,1113.25,1113.25,1113.25,2,0,2.00
04/07/2005,22:37,1113.25,1113.25,1113.25,1113.25,4,0,4.00
04/07/2005,22:38,1113.25,1113.25,1113.25,1113.25,1,0,1.00
04/07/2005,22:40,1113.25,1113.25,1113.25,1113.25,2,0,2.00
04/07/2005,22:43,1113.00,1113.25,1113.00,1113.25,2,1,3.00
04/07/2005,22:44,1113.25,1113.25,1113.25,1113.25,7,0,7.00
04/07/2005,22:51,1113.50,1113.50,1113.50,1113.50,2,0,2.00
04/07/2005,22:56,1113.25,1113.25,1113.25,1113.25,0,1,1.00
04/07/2005,23:00,1113.25,1113.25,1113.25,1113.25,0,4,4.00
04/07/2005,23:03,1113.25,1113.25,1113.25,1113.25,0,2,2.00
04/07/2005,23:06,1113.25,1113.25,1113.25,1113.25,0,1,1.00
04/07/2005,23:14,1113.50,1113.50,1113.50,1113.50,2,0,2.00
04/07/2005,23:21,1113.25,1113.25,1113.25,1113.25,0,2,2.00
04/07/2005,23:22,1113.25,1113.25,1113.25,1113.25,0,35,35.00
04/07/2005,23:23,1113.25,1113.25,1113.25,1113.25,0,4,4.00
04/07/2005,23:25,1113.25,1113.25,1113.25,1113.25,0,2,2.00
04/07/2005,23:28,1113.25,1113.25,1113.25,1113.25,0,3,3.00
04/07/2005,23:30,1113.25,1113.25,1113.25,1113.25,0,8,8.00
04/07/2005,23:32,1113.00,1113.00,1113.00,1113.00,0,2,2.00
04/07/2005,23:39,1113.25,1113.25,1113.25,1113.25,1,0,1.00
04/07/2005,23:41,1113.00,1113.00,1113.00,1113.00,0,65,65.00
04/07/2005,23:43,1113.25,1113.25,1113.25,1113.25,1,0,1.00
04/07/2005,23:47,1113.25,1113.25,1113.25,1113.25,9,0,9.00
04/07/2005,23:49,1113.25,1113.25,1113.25,1113.25,7,0,7.00
04/07/2005,23:50,1113.25,1113.25,1113.25,1113.25,8,0,8.00
04/07/2005,23:51,1113.00,1113.00,1113.00,1113.00,0,2,2.00
04/07/2005,23:55,1113.00,1113.00,1113.00,1113.00,0,100,100.00
04/07/2005,23:56,1113.25,1113.25,1113.25,1113.25,12,0,12.00
04/08/2005,00:01,1113.00,1113.00,1113.00,1113.00,0,3,3.00
04/08/2005,00:02,1113.25,1113.25,1113.25,1113.25,2,0,2.00
04/08/2005,00:03,1113.25,1113.50,1113.25,1113.50,16,0,16.00
04/08/2005,00:04,1113.50,1113.50,1113.50,1113.50,3,0,3.00
04/08/2005,00:05,1113.50,1113.50,1113.50,1113.50,2,0,2.00
04/08/2005,00:10,1113.50,1113.50,1113.50,1113.50,4,0,4.00
04/08/2005,00:11,1113.50,1113.50,1113.50,1113.50,2,0,2.00
04/08/2005,00:12,1113.50,1113.50,1113.50,1113.50,2,0,2.00
04/08/2005,00:14,1113.25,1113.50,1113.25,1113.50,3,1,4.00
04/08/2005,00:15,1113.50,1113.50,1113.50,1113.50,1,0,1.00
04/08/2005,00:16,1113.50,1113.50,1113.50,1113.50,1,0,1.00
04/08/2005,00:18,1113.50,1113.50,1113.50,1113.50,1,0,1.00
04/08/2005,00:29,1113.50,1113.50,1113.50,1113.50,1,0,1.00
04/08/2005,00:41,1113.50,1113.50,1113.50,1113.50,2,0,2.00
04/08/2005,00:42,1113.25,1113.25,1113.25,1113.25,0,1,1.00
04/08/2005,00:46,1113.50,1113.50,1113.50,1113.50,11,0,11.00
04/08/2005,00:50,1113.50,1113.50,1113.50,1113.50,12,0,12.00
04/08/2005,00:51,1113.50,1113.50,1113.50,1113.50,6,0,6.00
04/08/2005,00:52,1113.50,1113.50,1113.50,1113.50,4,0,4.00
04/08/2005,00:56,1113.50,1113.50,1113.50,1113.50,1,0,1.00
04/08/2005,00:57,1113.50,1113.50,1113.50,1113.50,1,0,1.00
04/08/2005,00:59,1113.50,1113.50,1113.25,1113.25,34,1,35.00
04/08/2005,01:00,1113.50,1113.50,1113.50,1113.50,10,0,10.00
04/08/2005,01:02,1113.50,1113.50,1113.50,1113.50,28,0,28.00
04/08/2005,01:03,1113.50,1113.75,1113.50,1113.50,3,2,5.00
04/08/2005,01:05,1113.50,1113.50,1113.50,1113.50,0,1,1.00
04/08/2005,01:08,1113.50,1113.50,1113.50,1113.50,0,6,6.00
04/08/2005,01:09,1113.50,1113.50,1113.50,1113.50,0,1,1.00
04/08/2005,01:10,1113.50,1113.50,1113.50,1113.50,0,10,10.00
04/08/2005,01:14,1113.50,1113.50,1113.50,1113.50,0,11,11.00
04/08/2005,01:15,1113.50,1113.50,1113.50,1113.50,0,15,15.00
04/08/2005,01:23,1113.75,1113.75,1113.50,1113.50,2,5,7.00
04/08/2005,01:26,1113.50,1113.50,1113.50,1113.50,0,1,1.00
04/08/2005,01:27,1113.50,1113.50,1113.50,1113.50,0,1,1.00
04/08/2005,01:28,1113.75,1113.75,1113.75,1113.75,50,0,50.00
04/08/2005,01:30,1113.75,1113.75,1113.75,1113.75,10,0,10.00
04/08/2005,01:31,1113.50,1113.75,1113.50,1113.75,2,2,4.00
04/08/2005,01:35,1113.50,1113.50,1113.50,1113.50,0,1,1.00
04/08/2005,01:36,1113.50,1113.50,1113.50,1113.50,0,44,44.00
04/08/2005,01:37,1113.50,1113.50,1113.50,1113.50,0,1,1.00
04/08/2005,01:39,1113.50,1113.50,1113.50,1113.50,0,3,3.00
04/08/2005,01:40,1113.50,1113.50,1113.50,1113.50,0,49,49.00
04/08/2005,01:41,1113.50,1113.50,1113.50,1113.50,0,6,6.00
04/08/2005,01:43,1113.75,1113.75,1113.75,1113.75,1,0,1.00
04/08/2005,01:45,1113.50,1113.50,1113.50,1113.50,0,1,1.00
04/08/2005,01:46,1113.50,1113.50,1113.50,1113.50,0,17,17.00
04/08/2005,01:48,1113.75,1113.75,1113.75,1113.75,14,0,14.00
04/08/2005,01:49,1113.75,1113.75,1113.75,1113.75,6,0,6.00
04/08/2005,01:51,1113.75,1113.75,1113.75,1113.75,71,0,71.00
04/08/2005,01:52,1113.75,1114.00,1113.50,1113.50,58,20,78.00
04/08/2005,01:53,1113.75,1113.75,1113.75,1113.75,2,0,2.00
04/08/2005,01:54,1113.75,1113.75,1113.75,1113.75,87,0,87.00
04/08/2005,01:55,1113.75,1113.75,1113.50,1113.50,43,27,70.00
04/08/2005,01:56,1113.75,1113.75,1113.75,1113.75,21,0,21.00
04/08/2005,01:57,1113.75,1113.75,1113.50,1113.50,2,20,22.00
04/08/2005,01:59,1113.75,1113.75,1113.75,1113.75,2,0,2.00
04/08/2005,02:00,1113.50,1113.50,1113.50,1113.50,0,20,20.00
04/08/2005,02:01,1113.50,1113.50,1113.25,1113.50,23,82,105.00
04/08/2005,02:02,1113.25,1113.25,1113.00,1113.00,15,99,114.00
04/08/2005,02:03,1113.00,1113.00,1112.75,1113.00,30,142,172.00
04/08/2005,02:04,1113.00,1113.25,1113.00,1113.25,3,85,88.00
04/08/2005,02:05,1113.00,1113.00,1112.75,1113.00,1,33,34.00
04/08/2005,02:06,1113.00,1113.00,1113.00,1113.00,94,0,94.00
04/08/2005,02:07,1113.00,1113.00,1113.00,1113.00,7,0,7.00
04/08/2005,02:08,1113.00,1113.00,1113.00,1113.00,32,0,32.00
04/08/2005,02:10,1112.75,1112.75,1112.50,1112.75,5,260,265.00
04/08/2005,02:11,1112.50,1112.75,1112.50,1112.75,6,8,14.00
04/08/2005,02:12,1112.75,1112.75,1112.25,1112.50,95,232,327.00
04/08/2005,02:13,1112.50,1112.50,1112.50,1112.50,107,0,107.00
04/08/2005,02:14,1112.75,1112.75,1112.75,1112.75,157,0,157.00
04/08/2005,02:16,1113.00,1113.25,1113.00,1113.25,134,0,134.00
04/08/2005,02:17,1113.25,1113.25,1113.25,1113.25,154,0,154.00
04/08/2005,02:18,1113.25,1113.25,1113.00,1113.00,1,102,103.00
04/08/2005,02:19,1113.00,1113.00,1113.00,1113.00,0,39,39.00
04/08/2005,02:20,1112.75,1112.75,1112.75,1112.75,0,20,20.00
04/08/2005,02:21,1113.00,1113.00,1113.00,1113.00,7,0,7.00
04/08/2005,02:22,1112.75,1112.75,1112.75,1112.75,0,38,38.00
04/08/2005,02:23,1112.75,1112.75,1112.50,1112.50,0,47,47.00
04/08/2005,02:24,1112.75,1112.75,1112.75,1112.75,2,0,2.00
04/08/2005,02:25,1112.75,1112.75,1112.75,1112.75,57,0,57.00
04/08/2005,02:26,1112.75,1112.75,1112.75,1112.75,100,0,100.00
04/08/2005,02:27,1112.75,1112.75,1112.75,1112.75,53,0,53.00
04/08/2005,02:28,1113.00,1113.00,1112.75,1112.75,22,3,25.00
04/08/2005,02:29,1112.75,1112.75,1112.75,1112.75,0,2,2.00
04/08/2005,02:31,1113.00,1113.25,1113.00,1113.25,25,0,25.00
04/08/2005,02:32,1113.25,1113.25,1113.00,1113.00,1,37,38.00
04/08/2005,02:33,1113.00,1113.00,1113.00,1113.00,0,1,1.00
04/08/2005,02:34,1113.00,1113.25,1113.00,1113.00,5,58,63.00
04/08/2005,02:35,1113.00,1113.25,1113.00,1113.00,1,30,31.00
04/08/2005,02:36,1113.25,1113.50,1113.25,1113.50,46,5,51.00
04/08/2005,02:37,1113.25,1113.25,1113.25,1113.25,0,15,15.00
04/08/2005,02:38,1113.50,1113.50,1113.25,1113.25,42,21,63.00
04/08/2005,02:39,1113.00,1113.00,1113.00,1113.00,0,3,3.00
04/08/2005,02:40,1113.25,1113.25,1113.00,1113.00,65,45,110.00
04/08/2005,02:41,1113.00,1113.00,1113.00,1113.00,0,40,40.00
04/08/2005,02:42,1113.00,1113.00,1113.00,1113.00,0,11,11.00
04/08/2005,02:43,1113.25,1113.25,1113.25,1113.25,8,0,8.00
04/08/2005,02:44,1113.25,1113.50,1113.25,1113.25,62,22,84.00
04/08/2005,02:45,1113.25,1113.25,1113.25,1113.25,0,2,2.00
04/08/2005,02:46,1113.00,1113.00,1113.00,1113.00,0,3,3.00
04/08/2005,02:47,1113.00,1113.25,1113.00,1113.25,40,10,50.00
04/08/2005,02:48,1113.25,1113.25,1113.00,1113.00,1,5,6.00
04/08/2005,02:51,1113.00,1113.00,1113.00,1113.00,0,1,1.00
04/08/2005,02:52,1113.25,1113.25,1113.25,1113.25,10,0,10.00
04/08/2005,02:53,1113.25,1113.25,1113.25,1113.25,15,0,15.00
04/08/2005,02:54,1113.25,1113.25,1113.25,1113.25,18,0,18.00
04/08/2005,02:55,1113.25,1113.25,1113.25,1113.25,71,0,71.00
04/08/2005,02:56,1113.25,1113.25,1113.25,1113.25,8,0,8.00
04/08/2005,02:58,1113.25,1113.25,1113.25,1113.25,7,0,7.00
04/08/2005,02:59,1113.25,1113.25,1113.25,1113.25,18,0,18.00
04/08/2005,03:00,1113.25,1113.25,1113.25,1113.25,2,0,2.00
04/08/2005,03:01,1113.25,1113.25,1113.25,1113.25,6,0,6.00
04/08/2005,03:02,1113.25,1113.25,1113.25,1113.25,25,0,25.00
04/08/2005,03:03,1113.25,1113.50,1113.25,1113.50,22,0,22.00
04/08/2005,03:04,1113.25,1113.25,1113.25,1113.25,0,3,3.00
04/08/2005,03:05,1113.25,1113.25,1113.25,1113.25,0,10,10.00
04/08/2005,03:06,1113.25,1113.25,1113.25,1113.25,0,10,10.00
04/08/2005,03:09,1113.25,1113.25,1113.25,1113.25,0,16,16.00
04/08/2005,03:10,1113.25,1113.25,1113.25,1113.25,0,28,28.00
04/08/2005,03:11,1113.25,1113.25,1113.25,1113.25,0,25,25.00
04/08/2005,03:12,1113.25,1113.25,1113.25,1113.25,0,4,4.00
04/08/2005,03:13,1113.25,1113.25,1113.25,1113.25,0,7,7.00
04/08/2005,03:14,1113.50,1113.50,1113.50,1113.50,1,0,1.00
04/08/2005,03:15,1113.50,1113.50,1113.50,1113.50,1,0,1.00
04/08/2005,03:16,1113.25,1113.25,1113.25,1113.25,0,26,26.00
04/08/2005,03:17,1113.00,1113.00,1113.00,1113.00,0,11,11.00
04/08/2005,03:19,1113.00,1113.00,1112.75,1113.00,10,33,43.00
04/08/2005,03:20,1113.00,1113.00,1113.00,1113.00,18,0,18.00
04/08/2005,03:21,1113.00,1113.00,1113.00,1113.00,2,0,2.00
04/08/2005,03:22,1113.25,1113.25,1113.25,1113.25,6,0,6.00
04/08/2005,03:23,1113.25,1113.50,1113.25,1113.50,64,0,64.00
04/08/2005,03:25,1113.50,1113.50,1113.25,1113.25,1,17,18.00
04/08/2005,03:26,1113.50,1113.50,1113.50,1113.50,1,0,1.00
04/08/2005,03:28,1113.25,1113.50,1113.25,1113.50,1,1,2.00
04/08/2005,03:29,1113.25,1113.25,1113.25,1113.25,0,3,3.00
04/08/2005,03:30,1113.25,1113.50,1113.25,1113.50,1,2,3.00
04/08/2005,03:31,1113.50,1113.50,1113.50,1113.50,2,0,2.00
04/08/2005,03:32,1113.50,1113.50,1113.25,1113.25,3,43,46.00
04/08/2005,03:33,1113.25,1113.25,1113.25,1113.25,0,27,27.00
04/08/2005,03:34,1113.50,1113.75,1113.50,1113.75,181,0,181.00
04/08/2005,03:35,1113.75,1113.75,1113.75,1113.75,5,0,5.00
04/08/2005,03:36,1113.75,1113.75,1113.75,1113.75,35,0,35.00
04/08/2005,03:37,1113.75,1113.75,1113.75,1113.75,1,0,1.00
04/08/2005,03:38,1113.50,1113.50,1113.50,1113.50,0,2,2.00
04/08/2005,03:39,1113.50,1113.50,1113.50,1113.50,0,344,344.00
04/08/2005,03:40,1113.50,1113.75,1113.25,1113.75,4,22,26.00
04/08/2005,03:41,1113.50,1113.75,1113.50,1113.50,1,10,11.00
04/08/2005,03:42,1113.50,1113.50,1113.50,1113.50,0,10,10.00
04/08/2005,03:43,1113.50,1113.50,1113.50,1113.50,0,8,8.00
04/08/2005,03:44,1113.75,1113.75,1113.75,1113.75,4,0,4.00
04/08/2005,03:45,1113.50,1113.50,1113.50,1113.50,0,35,35.00
04/08/2005,03:47,1113.50,1113.50,1113.50,1113.50,0,1,1.00
04/08/2005,03:48,1113.50,1113.50,1113.50,1113.50,0,1,1.00
04/08/2005,03:50,1113.50,1113.75,1113.50,1113.75,1,179,180.00
04/08/2005,03:53,1113.50,1113.50,1113.50,1113.50,0,76,76.00
04/08/2005,03:59,1113.25,1113.25,1113.25,1113.25,0,1,1.00
04/08/2005,04:01,1113.25,1113.25,1113.25,1113.25,0,3,3.00
04/08/2005,04:03,1113.50,1113.50,1113.50,1113.50,3,0,3.00
04/08/2005,04:07,1113.25,1113.25,1113.25,1113.25,0,1,1.00
04/08/2005,04:08,1113.50,1113.50,1113.50,1113.50,10,0,10.00
04/08/2005,04:09,1113.25,1113.25,1113.00,1113.00,0,54,54.00
04/08/2005,04:10,1113.25,1113.25,1113.25,1113.25,3,0,3.00
04/08/2005,04:12,1113.25,1113.25,1113.25,1113.25,6,0,6.00
04/08/2005,04:13,1113.25,1113.25,1113.25,1113.25,29,0,29.00
04/08/2005,04:14,1113.25,1113.25,1113.25,1113.25,10,0,10.00
04/08/2005,04:15,1113.25,1113.25,1113.25,1113.25,63,0,63.00
04/08/2005,04:18,1113.25,1113.25,1113.25,1113.25,21,0,21.00
04/08/2005,04:20,1113.25,1113.25,1113.25,1113.25,2,0,2.00
04/08/2005,04:21,1113.25,1113.25,1113.25,1113.25,20,0,20.00
04/08/2005,04:22,1113.25,1113.50,1113.25,1113.50,3,0,3.00
04/08/2005,04:25,1113.25,1113.25,1113.25,1113.25,0,1,1.00
04/08/2005,04:29,1113.25,1113.25,1113.25,1113.25,0,6,6.00
04/08/2005,04:30,1113.25,1113.25,1113.25,1113.25,0,5,5.00
04/08/2005,04:31,1113.25,1113.25,1113.25,1113.25,0,1,1.00
04/08/2005,04:32,1113.25,1113.25,1113.25,1113.25,0,6,6.00
04/08/2005,04:34,1113.50,1113.50,1113.50,1113.50,6,0,6.00
04/08/2005,04:36,1113.25,1113.50,1113.25,1113.50,40,5,45.00
04/08/2005,04:39,1113.25,1113.25,1113.25,1113.25,0,80,80.00
04/08/2005,04:42,1113.25,1113.25,1113.25,1113.25,0,1,1.00
04/08/2005,04:43,1113.25,1113.25,1113.25,1113.25,0,1,1.00
04/08/2005,04:44,1113.25,1113.25,1113.25,1113.25,0,37,37.00
04/08/2005,04:47,1113.50,1113.50,1113.25,1113.25,100,33,133.00
04/08/2005,04:48,1113.50,1113.50,1113.50,1113.50,5,0,5.00
04/08/2005,04:50,1113.50,1113.50,1113.50,1113.50,1,0,1.00
04/08/2005,04:53,1113.50,1113.50,1113.50,1113.50,5,0,5.00
04/08/2005,04:54,1113.25,1113.25,1113.25,1113.25,0,8,8.00
04/08/2005,04:58,1113.25,1113.25,1113.25,1113.25,0,1,1.00
04/08/2005,05:01,1113.25,1113.25,1113.25,1113.25,0,1,1.00
04/08/2005,05:03,1113.25,1113.25,1113.25,1113.25,0,10,10.00
04/08/2005,05:05,1113.50,1113.50,1113.50,1113.50,13,0,13.00
04/08/2005,05:07,1113.25,1113.25,1113.25,1113.25,0,9,9.00
04/08/2005,05:09,1113.25,1113.50,1113.25,1113.50,50,5,55.00
04/08/2005,05:11,1113.50,1113.50,1113.50,1113.50,14,0,14.00
04/08/2005,05:12,1113.50,1113.50,1113.50,1113.50,5,0,5.00
04/08/2005,05:13,1113.50,1113.50,1113.50,1113.50,1,0,1.00
04/08/2005,05:14,1113.25,1113.25,1113.25,1113.25,0,22,22.00
04/08/2005,05:17,1113.25,1113.25,1113.25,1113.25,0,9,9.00
04/08/2005,05:26,1113.25,1113.25,1113.25,1113.25,0,1,1.00
04/08/2005,05:27,1113.50,1113.50,1113.50,1113.50,4,0,4.00
04/08/2005,05:28,1113.50,1113.50,1113.50,1113.50,5,0,5.00
04/08/2005,05:29,1113.50,1113.50,1113.25,1113.25,13,1,14.00
04/08/2005,05:30,1113.25,1113.25,1113.25,1113.25,0,2,2.00
04/08/2005,05:31,1113.50,1113.50,1113.25,1113.25,12,42,54.00
04/08/2005,05:32,1113.25,1113.25,1113.25,1113.25,0,24,24.00
04/08/2005,05:33,1113.25,1113.50,1113.25,1113.50,1,5,6.00
04/08/2005,05:35,1113.25,1113.25,1113.25,1113.25,0,1,1.00
04/08/2005,05:40,1113.25,1113.25,1113.25,1113.25,0,12,12.00
04/08/2005,05:41,1113.25,1113.25,1113.25,1113.25,0,3,3.00
04/08/2005,05:42,1113.25,1113.50,1113.25,1113.50,1,5,6.00
04/08/2005,05:43,1113.25,1113.25,1113.25,1113.25,0,25,25.00
04/08/2005,05:49,1113.25,1113.25,1113.25,1113.25,0,1,1.00
04/08/2005,05:53,1113.50,1113.50,1113.50,1113.50,56,0,56.00
04/08/2005,05:54,1113.50,1113.75,1113.50,1113.75,9,0,9.00
04/08/2005,05:55,1113.75,1113.75,1113.50,1113.50,10,5,15.00
04/08/2005,05:56,1113.50,1113.50,1113.50,1113.50,0,62,62.00
04/08/2005,05:57,1113.50,1113.50,1113.25,1113.25,0,2,2.00
04/08/2005,05:59,1113.25,1113.25,1113.25,1113.25,0,56,56.00
04/08/2005,06:01,1113.25,1113.25,1113.25,1113.25,0,1,1.00
04/08/2005,06:02,1113.25,1113.50,1113.25,1113.25,12,107,119.00
04/08/2005,06:03,1113.25,1113.25,1113.00,1113.00,0,42,42.00
04/08/2005,06:04,1113.00,1113.00,1113.00,1113.00,0,7,7.00
04/08/2005,06:05,1113.00,1113.00,1112.75,1113.00,27,106,133.00
04/08/2005,06:06,1113.25,1113.25,1113.00,1113.00,20,2,22.00
04/08/2005,06:07,1113.00,1113.00,1113.00,1113.00,0,4,4.00
04/08/2005,06:08,1113.00,1113.00,1113.00,1113.00,0,32,32.00
04/08/2005,06:09,1113.00,1113.00,1113.00,1113.00,0,26,26.00
04/08/2005,06:10,1113.25,1113.25,1113.25,1113.25,3,0,3.00
04/08/2005,06:12,1113.25,1113.25,1113.00,1113.00,1,20,21.00
04/08/2005,06:16,1113.00,1113.00,1113.00,1113.00,0,13,13.00
04/08/2005,06:17,1112.75,1112.75,1112.75,1112.75,0,6,6.00
04/08/2005,06:18,1112.75,1113.00,1112.75,1113.00,42,2,44.00
04/08/2005,06:19,1113.25,1113.25,1113.25,1113.25,11,0,11.00
04/08/2005,06:20,1113.25,1113.25,1113.25,1113.25,27,0,27.00
04/08/2005,06:21,1113.25,1113.75,1113.25,1113.25,201,18,219.00
04/08/2005,06:22,1113.50,1113.50,1113.25,1113.25,2,15,17.00
04/08/2005,06:23,1113.50,1113.50,1113.50,1113.50,1,0,1.00
04/08/2005,06:26,1113.25,1113.25,1113.25,1113.25,0,1,1.00
04/08/2005,06:27,1113.25,1113.50,1113.25,1113.50,5,15,20.00
04/08/2005,06:29,1113.25,1113.25,1113.25,1113.25,0,31,31.00
04/08/2005,06:30,1113.50,1113.50,1113.25,1113.25,189,3,192.00
04/08/2005,06:34,1113.25,1113.50,1113.25,1113.50,3,3,6.00
04/08/2005,06:35,1113.50,1113.50,1113.25,1113.25,30,10,40.00
04/08/2005,06:36,1113.25,1113.25,1113.25,1113.25,0,10,10.00
04/08/2005,06:37,1113.50,1113.50,1113.50,1113.50,5,0,5.00
04/08/2005,06:38,1113.50,1113.50,1113.50,1113.50,2,0,2.00
04/08/2005,06:40,1113.50,1113.50,1113.50,1113.50,2,0,2.00
04/08/2005,06:41,1113.25,1113.25,1113.25,1113.25,0,98,98.00
04/08/2005,06:42,1113.25,1113.25,1113.25,1113.25,0,119,119.00
04/08/2005,06:43,1113.25,1113.25,1113.00,1113.00,0,61,61.00
04/08/2005,06:44,1113.00,1113.00,1113.00,1113.00,0,4,4.00
04/08/2005,06:45,1113.25,1113.25,1113.25,1113.25,46,0,46.00
04/08/2005,06:46,1113.25,1113.50,1113.25,1113.50,294,0,294.00
04/08/2005,06:47,1113.50,1113.50,1113.50,1113.50,25,0,25.00
04/08/2005,06:48,1113.50,1113.75,1113.50,1113.75,3,0,3.00
04/08/2005,06:49,1113.50,1113.50,1113.50,1113.50,0,107,107.00
04/08/2005,06:50,1113.50,1113.75,1113.50,1113.75,2,1,3.00
04/08/2005,06:51,1113.50,1113.75,1113.25,1113.25,2,43,45.00
04/08/2005,06:52,1113.25,1113.50,1113.25,1113.25,1,3,4.00
04/08/2005,06:53,1113.25,1113.50,1113.25,1113.25,20,61,81.00
04/08/2005,06:55,1113.25,1113.50,1113.25,1113.25,1,72,73.00
04/08/2005,06:56,1113.25,1113.50,1113.25,1113.25,14,94,108.00
04/08/2005,06:57,1113.50,1113.50,1113.50,1113.50,27,0,27.00
04/08/2005,06:58,1113.50,1113.75,1113.50,1113.50,234,68,302.00
04/08/2005,06:59,1113.50,1113.50,1113.25,1113.25,0,4,4.00
04/08/2005,07:01,1113.25,1113.50,1113.25,1113.50,2,2,4.00
04/08/2005,07:03,1113.50,1113.50,1113.25,1113.25,3,1,4.00
04/08/2005,07:04,1113.50,1113.50,1113.50,1113.50,44,0,44.00
04/08/2005,07:05,1113.50,1113.75,1113.50,1113.75,3,0,3.00
04/08/2005,07:06,1113.50,1113.50,1113.50,1113.50,0,106,106.00
04/08/2005,07:07,1113.50,1113.75,1113.25,1113.25,1,215,216.00
04/08/2005,07:08,1113.25,1113.25,1113.00,1113.00,0,80,80.00
04/08/2005,07:09,1113.00,1113.25,1112.75,1112.75,303,439,742.00
04/08/2005,07:10,1112.75,1112.75,1112.50,1112.50,11,205,216.00
04/08/2005,07:11,1112.50,1113.00,1112.50,1112.75,186,128,314.00
04/08/2005,07:12,1112.75,1113.00,1112.75,1113.00,2,57,59.00
04/08/2005,07:13,1113.00,1113.00,1112.75,1112.75,2,2,4.00
04/08/2005,07:14,1113.00,1113.00,1113.00,1113.00,5,0,5.00
04/08/2005,07:15,1113.00,1113.00,1113.00,1113.00,121,0,121.00
04/08/2005,07:16,1113.00,1113.00,1112.75,1112.75,2,1,3.00
04/08/2005,07:17,1112.75,1112.75,1112.75,1112.75,0,15,15.00
04/08/2005,07:18,1112.75,1113.00,1112.75,1113.00,6,5,11.00
04/08/2005,07:19,1113.00,1113.00,1112.75,1112.75,31,85,116.00
04/08/2005,07:20,1112.75,1112.75,1112.75,1112.75,0,20,20.00
04/08/2005,07:21,1113.00,1113.25,1113.00,1113.00,106,51,157.00
04/08/2005,07:22,1113.25,1113.25,1113.00,1113.25,81,4,85.00
04/08/2005,07:23,1113.25,1113.25,1113.00,1113.25,106,1,107.00
04/08/2005,07:24,1113.25,1113.25,1113.25,1113.25,82,0,82.00
04/08/2005,07:25,1113.50,1113.50,1113.25,1113.25,2,41,43.00
04/08/2005,07:27,1113.25,1113.25,1113.25,1113.25,0,6,6.00
04/08/2005,07:28,1113.25,1113.25,1113.25,1113.25,0,1,1.00
04/08/2005,07:29,1113.25,1113.25,1113.25,1113.25,0,1,1.00
04/08/2005,07:30,1113.50,1113.50,1113.25,1113.25,26,170,196.00
04/08/2005,07:31,1113.25,1113.25,1113.25,1113.25,0,1,1.00
04/08/2005,07:32,1113.25,1113.25,1113.25,1113.25,0,1,1.00
04/08/2005,07:33,1113.25,1113.25,1113.25,1113.25,0,12,12.00
04/08/2005,07:34,1113.50,1113.50,1113.50,1113.50,3,0,3.00
04/08/2005,07:35,1113.50,1113.50,1113.25,1113.50,2,2,4.00
04/08/2005,07:36,1113.50,1113.50,1113.50,1113.50,7,0,7.00
04/08/2005,07:37,1113.50,1113.50,1113.50,1113.50,1,0,1.00
04/08/2005,07:38,1113.50,1113.50,1113.50,1113.50,1,0,1.00
04/08/2005,07:40,1113.50,1113.50,1113.50,1113.50,3,0,3.00
04/08/2005,07:41,1113.50,1113.50,1113.50,1113.50,9,0,9.00
04/08/2005,07:42,1113.25,1113.50,1113.25,1113.25,121,13,134.00
04/08/2005,07:43,1113.50,1113.50,1113.25,1113.25,1,2,3.00
04/08/2005,07:45,1113.50,1113.50,1113.25,1113.25,4,14,18.00
04/08/2005,07:46,1113.25,1113.50,1113.25,1113.50,6,4,10.00
04/08/2005,07:47,1113.50,1113.50,1113.25,1113.25,60,7,67.00
04/08/2005,07:48,1113.25,1113.25,1113.25,1113.25,0,1,1.00
04/08/2005,07:49,1113.50,1113.50,1113.25,1113.25,1,1,2.00
04/08/2005,07:50,1113.25,1113.50,1113.25,1113.50,1699,10,1709.00
04/08/2005,07:51,1113.50,1113.50,1113.25,1113.25,9,1,10.00
04/08/2005,07:52,1113.50,1113.50,1113.50,1113.50,2,0,2.00
04/08/2005,07:53,1113.25,1113.50,1113.25,1113.50,48,85,133.00
04/08/2005,07:54,1113.25,1113.50,1113.25,1113.50,1,2,3.00
04/08/2005,07:55,1113.50,1113.50,1113.50,1113.50,2,0,2.00
04/08/2005,07:56,1113.50,1113.50,1113.50,1113.50,31,0,31.00
04/08/2005,07:57,1113.25,1113.25,1113.25,1113.25,0,13,13.00
04/08/2005,07:58,1113.25,1113.25,1113.25,1113.25,0,60,60.00
04/08/2005,07:59,1113.25,1113.25,1113.25,1113.25,0,43,43.00
04/08/2005,08:00,1113.25,1113.25,1113.25,1113.25,0,5,5.00
04/08/2005,08:01,1113.25,1113.50,1113.25,1113.25,8,30,38.00
04/08/2005,08:02,1113.25,1113.50,1113.25,1113.50,5,1,6.00
04/08/2005,08:03,1113.50,1113.50,1113.50,1113.50,26,0,26.00
04/08/2005,08:04,1113.25,1113.50,1113.25,1113.50,9,2,11.00
04/08/2005,08:05,1113.50,1113.50,1113.25,1113.25,7,1,8.00
04/08/2005,08:06,1113.50,1113.50,1113.25,1113.25,4,1,5.00
04/08/2005,08:07,1113.25,1113.50,1113.25,1113.25,10,3,13.00
04/08/2005,08:08,1113.25,1113.25,1113.25,1113.25,0,3,3.00
04/08/2005,08:09,1113.50,1113.50,1113.25,1113.25,3,3,6.00
04/08/2005,08:10,1113.25,1113.50,1113.25,1113.25,1,7,8.00
04/08/2005,08:11,1113.25,1113.50,1113.25,1113.50,2,1,3.00
04/08/2005,08:12,1113.50,1113.50,1113.50,1113.50,201,0,201.00
04/08/2005,08:13,1113.50,1113.50,1113.25,1113.25,29,56,85.00
04/08/2005,08:14,1113.25,1113.50,1113.25,1113.25,104,3,107.00
04/08/2005,08:15,1113.50,1113.50,1113.25,1113.25,1,185,186.00
04/08/2005,08:16,1113.25,1113.50,1113.25,1113.25,11,63,74.00
04/08/2005,08:17,1113.25,1113.25,1113.00,1113.00,0,86,86.00
04/08/2005,08:18,1113.25,1113.25,1113.00,1113.25,171,36,207.00
04/08/2005,08:19,1113.25,1113.50,1113.25,1113.25,14,9,23.00
04/08/2005,08:20,1113.25,1113.50,1113.25,1113.25,1,6,7.00
04/08/2005,08:21,1113.50,1113.50,1113.25,1113.25,1,67,68.00
04/08/2005,08:22,1113.25,1113.25,1113.00,1113.00,0,7,7.00
04/08/2005,08:23,1113.25,1113.25,1113.25,1113.25,17,0,17.00
04/08/2005,08:24,1113.00,1113.50,1113.00,1113.25,205,19,224.00
04/08/2005,08:25,1113.50,1113.50,1113.25,1113.25,1,33,34.00
04/08/2005,08:26,1113.25,1113.25,1113.00,1113.25,200,2,202.00
04/08/2005,08:27,1113.25,1113.50,1113.25,1113.25,23,100,123.00
04/08/2005,08:28,1113.25,1113.25,1113.00,1113.00,244,14,258.00
04/08/2005,08:29,1113.00,1113.25,1113.00,1113.00,8,542,550.00
04/08/2005,08:30,1113.25,1113.25,1112.75,1112.75,2,268,270.00
04/08/2005,08:31,1112.75,1113.25,1112.25,1112.50,1132,2578,3710.00
04/08/2005,08:32,1112.50,1112.75,1112.25,1112.50,1013,940,1953.00
04/08/2005,08:33,1112.75,1112.75,1112.25,1112.25,1507,866,2373.00
04/08/2005,08:34,1112.25,1112.75,1112.25,1112.75,1363,692,2055.00
04/08/2005,08:35,1112.75,1113.50,1112.50,1113.25,1970,928,2898.00
04/08/2005,08:36,1113.50,1113.50,1112.75,1113.00,1378,1813,3191.00
04/08/2005,08:37,1112.75,1113.25,1112.75,1113.00,576,1030,1606.00
04/08/2005,08:38,1113.00,1113.25,1112.25,1112.50,810,1520,2330.00
04/08/2005,08:39,1112.50,1112.75,1112.25,1112.50,782,622,1404.00
04/08/2005,08:40,1112.75,1113.00,1112.50,1112.75,1095,113,1208.00
04/08/2005,08:41,1112.75,1113.00,1112.25,1112.25,266,2174,2440.00
04/08/2005,08:42,1112.50,1112.75,1112.00,1112.50,2005,1894,3899.00
04/08/2005,08:43,1112.75,1113.00,1112.50,1112.75,1744,1522,3266.00
04/08/2005,08:44,1112.75,1113.00,1112.50,1112.75,220,858,1078.00
04/08/2005,08:45,1112.75,1113.00,1112.50,1113.00,624,484,1108.00
04/08/2005,08:46,1112.75,1113.00,1112.50,1112.50,239,1239,1478.00
04/08/2005,08:47,1112.50,1112.50,1112.00,1112.25,776,1353,2129.00
04/08/2005,08:48,1112.25,1112.50,1112.00,1112.00,645,1409,2054.00
04/08/2005,08:49,1112.00,1112.75,1112.00,1112.75,1889,296,2185.00
04/08/2005,08:50,1112.75,1113.00,1112.25,1112.50,855,903,1758.00
04/08/2005,08:51,1112.25,1113.00,1112.25,1113.00,911,117,1028.00
04/08/2005,08:52,1112.75,1113.00,1112.50,1112.75,161,530,691.00
04/08/2005,08:53,1112.50,1113.00,1112.50,1112.75,640,270,910.00
04/08/2005,08:54,1112.75,1113.25,1112.75,1113.25,2505,327,2832.00
04/08/2005,08:55,1113.00,1113.25,1112.75,1113.00,230,330,560.00
04/08/2005,08:56,1113.00,1113.50,1112.75,1113.00,459,307,766.00
04/08/2005,08:57,1113.00,1113.00,1112.75,1113.00,582,66,648.00
04/08/2005,08:58,1113.00,1113.00,1111.75,1112.00,366,2700,3066.00
04/08/2005,08:59,1112.00,1112.75,1112.00,1112.50,1243,324,1567.00
04/08/2005,09:00,1112.50,1113.00,1112.00,1113.00,2936,773,3709.00
04/08/2005,09:01,1113.00,1113.25,1112.75,1113.00,932,97,1029.00
04/08/2005,09:02,1113.25,1113.50,1113.00,1113.00,668,349,1017.00
04/08/2005,09:03,1113.25,1113.25,1112.50,1112.75,521,1196,1717.00
04/08/2005,09:04,1112.50,1113.00,1112.25,1112.75,801,1325,2126.00
04/08/2005,09:05,1112.75,1113.00,1112.00,1112.00,1023,2375,3398.00
04/08/2005,09:06,1112.00,1112.25,1111.50,1111.75,614,3161,3775.00
04/08/2005,09:07,1111.50,1111.75,1111.25,1111.50,521,2690,3211.00
04/08/2005,09:08,1111.50,1111.50,1111.25,1111.50,478,510,988.00
04/08/2005,09:09,1111.50,1112.00,1111.25,1112.00,2591,212,2803.00
04/08/2005,09:10,1112.00,1112.00,1111.25,1111.50,99,1573,1672.00
04/08/2005,09:11,1111.50,1111.50,1111.25,1111.25,714,536,1250.00
04/08/2005,09:12,1111.50,1111.75,1111.00,1111.00,1102,1965,3067.00
04/08/2005,09:13,1111.00,1111.25,1110.75,1111.25,952,2358,3310.00
04/08/2005,09:14,1111.00,1111.25,1110.75,1111.00,61,1324,1385.00
04/08/2005,09:15,1110.75,1111.00,1110.50,1110.50,606,1227,1833.00
04/08/2005,09:16,1110.50,1110.75,1110.25,1110.75,2440,2812,5252.00
04/08/2005,09:17,1110.75,1111.00,1110.50,1110.75,1424,329,1753.00
04/08/2005,09:18,1110.75,1111.00,1110.50,1110.75,560,972,1532.00
04/08/2005,09:19,1110.75,1111.00,1110.50,1110.75,182,806,988.00
04/08/2005,09:20,1110.75,1111.00,1110.50,1111.00,1219,157,1376.00
04/08/2005,09:21,1111.00,1111.50,1110.75,1111.00,3804,2898,6702.00
04/08/2005,09:22,1110.75,1111.00,1110.75,1110.75,859,119,978.00
04/08/2005,09:23,1110.75,1111.50,1110.75,1111.00,2894,443,3337.00
04/08/2005,09:24,1111.25,1111.25,1110.75,1111.00,654,846,1500.00
04/08/2005,09:25,1111.00,1111.00,1110.25,1110.50,1320,2412,3732.00
04/08/2005,09:26,1110.50,1110.75,1110.25,1110.50,1704,981,2685.00
04/08/2005,09:27,1110.50,1110.50,1109.50,1109.75,1503,4075,5578.00
04/08/2005,09:28,1109.50,1109.75,1109.00,1109.00,947,7217,8164.00
04/08/2005,09:29,1109.25,1109.25,1108.50,1109.25,3214,3488,6702.00
04/08/2005,09:30,1109.25,1109.25,1109.00,1109.00,1305,592,1897.00
04/08/2005,09:31,1109.00,1109.25,1108.75,1108.75,452,1643,2095.00
04/08/2005,09:32,1108.75,1109.50,1108.75,1109.00,2541,1168,3709.00
04/08/2005,09:33,1109.00,1109.50,1109.00,1109.25,1330,1089,2419.00
04/08/2005,09:34,1109.25,1109.50,1109.00,1109.50,630,108,738.00
04/08/2005,09:35,1109.25,1109.50,1108.75,1108.75,1154,1575,2729.00
04/08/2005,09:36,1109.00,1109.00,1108.25,1108.25,648,4654,5302.00
04/08/2005,09:37,1108.25,1109.00,1108.25,1109.00,2092,1768,3860.00
04/08/2005,09:38,1109.00,1109.00,1108.50,1108.75,718,798,1516.00
04/08/2005,09:39,1109.00,1109.00,1108.00,1108.00,1816,5350,7166.00
04/08/2005,09:40,1108.00,1109.00,1108.00,1108.75,2626,888,3514.00
04/08/2005,09:41,1108.75,1109.00,1108.50,1109.00,1435,224,1659.00
04/08/2005,09:42,1109.00,1109.50,1108.75,1109.25,2868,1259,4127.00
04/08/2005,09:43,1109.00,1109.25,1108.50,1108.75,699,1273,1972.00
04/08/2005,09:44,1108.75,1109.00,1108.50,1108.75,617,534,1151.00
04/08/2005,09:45,1108.75,1109.25,1108.50,1109.25,1108,178,1286.00
04/08/2005,09:46,1109.25,1109.50,1109.00,1109.25,953,945,1898.00
04/08/2005,09:47,1109.25,1109.25,1108.00,1108.25,758,4083,4841.00
04/08/2005,09:48,1108.25,1109.00,1108.25,1108.75,1763,1388,3151.00
04/08/2005,09:49,1108.75,1109.25,1108.50,1109.00,684,681,1365.00
04/08/2005,09:50,1109.00,1109.25,1109.00,1109.00,425,574,999.00
04/08/2005,09:51,1109.00,1109.25,1108.75,1109.00,619,868,1487.00
04/08/2005,09:52,1109.25,1109.25,1108.50,1108.50,465,957,1422.00
04/08/2005,09:53,1108.50,1109.50,1108.50,1109.25,1243,612,1855.00
04/08/2005,09:54,1109.25,1109.50,1109.00,1109.00,61,955,1016.00
04/08/2005,09:55,1109.00,1109.25,1109.00,1109.00,104,31,135.00
04/08/2005,09:56,1109.00,1109.50,1109.00,1109.25,830,15,845.00
04/08/2005,09:57,1109.50,1109.75,1109.25,1109.50,1047,1012,2059.00
04/08/2005,09:58,1109.50,1109.50,1109.25,1109.50,1427,35,1462.00
04/08/2005,09:59,1109.50,1109.75,1109.25,1109.50,784,1041,1825.00
04/08/2005,10:00,1109.75,1110.00,1109.50,1109.50,1871,1138,3009.00
04/08/2005,10:01,1109.75,1109.75,1109.50,1109.75,364,765,1129.00
04/08/2005,10:02,1109.75,1109.75,1109.25,1109.75,512,571,1083.00
04/08/2005,10:03,1109.75,1109.75,1109.50,1109.75,148,43,191.00
04/08/2005,10:04,1109.50,1109.75,1109.25,1109.50,1380,444,1824.00
04/08/2005,10:05,1109.25,1109.50,1109.00,1109.25,717,1011,1728.00
04/08/2005,10:06,1109.25,1109.25,1108.75,1108.75,153,1762,1915.00
04/08/2005,10:07,1109.00,1109.00,1108.50,1109.00,687,596,1283.00
04/08/2005,10:08,1109.00,1109.25,1108.75,1108.75,515,244,759.00
04/08/2005,10:09,1108.75,1109.25,1108.75,1109.00,642,171,813.00
04/08/2005,10:10,1109.25,1109.75,1109.25,1109.75,1626,311,1937.00
04/08/2005,10:11,1109.50,1110.50,1109.50,1110.25,3456,543,3999.00
04/08/2005,10:12,1110.25,1110.75,1110.25,1110.25,2729,1202,3931.00
04/08/2005,10:13,1110.25,1110.50,1110.00,1110.25,369,951,1320.00
04/08/2005,10:14,1110.25,1110.50,1110.00,1110.50,209,257,466.00
04/08/2005,10:15,1110.50,1110.50,1110.25,1110.50,71,510,581.00
04/08/2005,10:16,1110.50,1110.50,1110.00,1110.25,563,323,886.00
04/08/2005,10:17,1110.25,1110.25,1110.00,1110.00,219,553,772.00
04/08/2005,10:18,1110.00,1110.25,1110.00,1110.00,62,75,137.00
04/08/2005,10:19,1110.00,1110.25,1109.75,1109.75,101,673,774.00
04/08/2005,10:20,1109.75,1110.00,1109.50,1110.00,399,1142,1541.00
04/08/2005,10:21,1110.00,1110.25,1109.75,1109.75,999,407,1406.00
04/08/2005,10:22,1110.00,1110.50,1109.75,1110.25,1770,1060,2830.00
04/08/2005,10:23,1110.00,1110.50,1110.00,1110.00,562,198,760.00
04/08/2005,10:24,1110.00,1110.25,1109.75,1109.75,238,702,940.00
04/08/2005,10:25,1109.75,1110.25,1109.75,1110.25,271,52,323.00
04/08/2005,10:26,1110.25,1110.25,1109.75,1110.00,149,485,634.00
04/08/2005,10:27,1110.00,1110.25,1110.00,1110.00,25,289,314.00
04/08/2005,10:28,1110.25,1110.25,1109.75,1109.75,77,414,491.00
04/08/2005,10:29,1109.75,1110.00,1109.50,1109.75,73,719,792.00
04/08/2005,10:30,1109.50,1110.00,1109.25,1109.25,649,726,1375.00
04/08/2005,10:31,1109.25,1109.50,1109.00,1109.25,1220,1353,2573.00
04/08/2005,10:32,1109.50,1109.50,1109.00,1109.50,852,263,1115.00
04/08/2005,10:33,1109.25,1110.00,1109.25,1109.50,829,727,1556.00
04/08/2005,10:34,1109.50,1110.00,1109.50,1109.75,768,443,1211.00
04/08/2005,10:35,1109.75,1110.00,1109.50,1109.75,800,33,833.00
04/08/2005,10:36,1109.75,1110.25,1109.75,1109.75,1223,666,1889.00
04/08/2005,10:37,1110.00,1110.50,1110.00,1110.50,1709,279,1988.00
04/08/2005,10:38,1110.50,1110.50,1110.25,1110.50,465,295,760.00
04/08/2005,10:39,1110.50,1110.50,1110.00,1110.25,278,630,908.00
04/08/2005,10:40,1110.25,1110.25,1110.00,1110.25,45,104,149.00
04/08/2005,10:41,1110.25,1110.25,1109.75,1110.00,240,549,789.00
04/08/2005,10:42,1109.75,1109.75,1109.50,1109.50,192,1141,1333.00
04/08/2005,10:43,1109.50,1109.50,1109.25,1109.50,135,377,512.00
04/08/2005,10:44,1109.50,1109.50,1109.00,1109.00,170,911,1081.00
04/08/2005,10:45,1109.00,1109.25,1107.75,1108.00,1816,7472,9288.00
04/08/2005,10:46,1108.00,1108.50,1107.75,1108.25,1776,1183,2959.00
04/08/2005,10:47,1108.25,1108.50,1107.75,1108.25,1197,2025,3222.00
04/08/2005,10:48,1108.25,1108.50,1108.00,1108.00,809,780,1589.00
04/08/2005,10:49,1108.25,1108.50,1107.75,1107.75,731,2281,3012.00
04/08/2005,10:50,1107.75,1108.25,1106.75,1108.00,4835,6706,11541.00
04/08/2005,10:51,1108.25,1108.25,1107.50,1107.50,142,1126,1268.00
04/08/2005,10:52,1107.75,1107.75,1107.25,1107.25,1485,771,2256.00
04/08/2005,10:53,1107.50,1107.50,1107.00,1107.25,414,980,1394.00
04/08/2005,10:54,1107.25,1107.50,1106.75,1107.25,2032,2198,4230.00
04/08/2005,10:55,1107.00,1107.50,1107.00,1107.25,394,796,1190.00
04/08/2005,10:56,1107.25,1107.25,1106.75,1107.00,1153,681,1834.00
04/08/2005,10:57,1107.00,1107.50,1106.75,1107.50,2077,159,2236.00
04/08/2005,10:58,1107.50,1107.75,1107.25,1107.50,410,1064,1474.00
04/08/2005,10:59,1107.25,1107.50,1107.25,1107.50,167,68,235.00
04/08/2005,11:00,1107.50,1108.00,1107.25,1108.00,1776,753,2529.00
04/08/2005,11:01,1108.00,1108.25,1107.75,1108.25,1497,502,1999.00
04/08/2005,11:02,1108.25,1108.25,1107.75,1107.75,361,1037,1398.00
04/08/2005,11:03,1107.75,1108.25,1107.75,1108.25,1956,45,2001.00
04/08/2005,11:04,1108.00,1108.25,1108.00,1108.25,192,50,242.00
04/08/2005,11:05,1108.25,1108.25,1108.00,1108.25,269,101,370.00
04/08/2005,11:06,1108.00,1108.50,1108.00,1108.25,923,210,1133.00
04/08/2005,11:07,1108.50,1108.75,1108.25,1108.25,1043,391,1434.00
04/08/2005,11:08,1108.25,1108.50,1108.00,1108.00,194,709,903.00
04/08/2005,11:09,1108.00,1108.25,1108.00,1108.25,11,105,116.00
04/08/2005,11:10,1108.00,1108.50,1107.75,1108.25,542,665,1207.00
04/08/2005,11:11,1108.50,1108.50,1108.00,1108.25,1376,339,1715.00
04/08/2005,11:12,1108.25,1108.50,1108.00,1108.50,513,226,739.00
04/08/2005,11:13,1108.50,1108.75,1108.25,1108.50,204,767,971.00
04/08/2005,11:14,1108.50,1109.25,1108.50,1109.00,1579,545,2124.00
04/08/2005,11:15,1109.00,1109.00,1108.50,1108.75,1256,1055,2311.00
04/08/2005,11:16,1108.75,1108.75,1108.25,1108.25,16,264,280.00
04/08/2005,11:17,1108.25,1108.50,1108.00,1108.25,282,1251,1533.00
04/08/2005,11:18,1108.00,1108.25,1108.00,1108.25,284,75,359.00
04/08/2005,11:19,1108.00,1108.25,1108.00,1108.00,28,152,180.00
04/08/2005,11:20,1108.00,1108.75,1108.00,1108.50,647,462,1109.00
04/08/2005,11:21,1108.75,1108.75,1108.25,1108.50,256,338,594.00
04/08/2005,11:22,1108.50,1108.75,1108.25,1108.50,148,255,403.00
04/08/2005,11:23,1108.50,1108.75,1108.25,1108.50,78,246,324.00
04/08/2005,11:24,1108.50,1108.50,1108.25,1108.25,128,9,137.00
04/08/2005,11:25,1108.50,1108.75,1108.25,1108.50,247,76,323.00
04/08/2005,11:26,1108.50,1108.75,1108.25,1108.75,127,10,137.00
04/08/2005,11:27,1108.50,1109.00,1108.50,1109.00,615,89,704.00
04/08/2005,11:28,1109.00,1109.00,1108.75,1109.00,148,656,804.00
04/08/2005,11:29,1108.75,1109.75,1108.75,1109.50,2933,330,3263.00
04/08/2005,11:30,1109.50,1109.75,1109.00,1109.25,183,1781,1964.00
04/08/2005,11:31,1109.25,1109.25,1109.00,1109.25,17,491,508.00
04/08/2005,11:32,1109.25,1109.25,1108.75,1108.75,30,652,682.00
04/08/2005,11:33,1109.00,1109.00,1108.75,1108.75,10,198,208.00
04/08/2005,11:34,1108.75,1109.00,1108.50,1108.50,14,584,598.00
04/08/2005,11:35,1108.50,1108.75,1108.50,1108.50,15,128,143.00
04/08/2005,11:36,1108.50,1109.00,1108.50,1109.00,508,288,796.00
04/08/2005,11:37,1109.00,1109.00,1108.75,1108.75,70,35,105.00
04/08/2005,11:38,1108.75,1109.00,1108.75,1109.00,18,11,29.00
04/08/2005,11:39,1109.00,1109.25,1108.75,1109.25,670,3,673.00
04/08/2005,11:40,1109.00,1109.25,1108.75,1109.00,137,250,387.00
04/08/2005,11:41,1109.00,1109.00,1108.75,1109.00,16,14,30.00
04/08/2005,11:42,1109.00,1109.00,1108.75,1109.00,234,6,240.00
04/08/2005,11:43,1109.00,1109.25,1108.75,1109.00,157,323,480.00
04/08/2005,11:44,1109.25,1109.50,1109.25,1109.25,460,83,543.00
04/08/2005,11:45,1109.50,1109.50,1109.25,1109.50,361,91,452.00
04/08/2005,11:46,1109.50,1109.50,1109.00,1109.25,322,503,825.00
04/08/2005,11:47,1109.50,1109.50,1109.25,1109.25,522,36,558.00
04/08/2005,11:48,1109.25,1109.50,1109.00,1109.00,14,478,492.00
04/08/2005,11:49,1109.00,1109.25,1108.50,1109.00,360,1215,1575.00
04/08/2005,11:50,1108.75,1109.00,1107.75,1107.75,111,2156,2267.00
04/08/2005,11:51,1108.00,1108.00,1107.50,1107.50,249,1699,1948.00
04/08/2005,11:52,1107.75,1108.00,1107.50,1108.00,1268,17,1285.00
04/08/2005,11:53,1108.00,1108.00,1107.75,1108.00,391,19,410.00
04/08/2005,11:54,1108.00,1108.25,1107.75,1108.25,400,5,405.00
04/08/2005,11:55,1108.25,1108.25,1108.00,1108.25,232,17,249.00
04/08/2005,11:56,1108.25,1108.50,1107.75,1108.00,558,600,1158.00
04/08/2005,11:57,1108.00,1108.25,1107.75,1108.00,305,79,384.00
04/08/2005,11:58,1108.00,1108.25,1107.00,1107.00,166,2662,2828.00
04/08/2005,11:59,1107.00,1107.75,1107.00,1107.50,1548,1029,2577.00
04/08/2005,12:00,1107.25,1107.50,1106.75,1107.25,442,1534,1976.00
04/08/2005,12:01,1107.00,1107.50,1106.75,1107.25,1359,772,2131.00
04/08/2005,12:02,1107.50,1107.75,1107.25,1107.50,1126,312,1438.00
04/08/2005,12:03,1107.50,1107.75,1107.25,1107.50,779,572,1351.00
04/08/2005,12:04,1107.50,1107.75,1107.25,1107.75,244,134,378.00
04/08/2005,12:05,1107.50,1107.75,1107.50,1107.50,49,194,243.00
04/08/2005,12:06,1107.50,1108.25,1107.50,1108.25,1407,200,1607.00
04/08/2005,12:07,1108.00,1108.25,1107.75,1108.00,76,444,520.00
04/08/2005,12:08,1107.75,1108.25,1107.75,1108.25,327,163,490.00
04/08/2005,12:09,1108.25,1108.50,1108.00,1108.00,565,205,770.00
04/08/2005,12:10,1108.25,1108.25,1107.25,1107.75,309,824,1133.00
04/08/2005,12:11,1107.75,1107.75,1107.50,1107.50,19,207,226.00
04/08/2005,12:12,1107.75,1108.00,1107.50,1108.00,474,11,485.00
04/08/2005,12:13,1108.00,1109.50,1108.00,1109.25,4372,1245,5617.00
04/08/2005,12:14,1109.25,1109.50,1108.75,1108.75,1025,657,1682.00
04/08/2005,12:15,1109.00,1109.00,1108.50,1108.50,146,1341,1487.00
04/08/2005,12:16,1108.50,1109.00,1108.50,1108.50,562,731,1293.00
04/08/2005,12:17,1108.75,1108.75,1107.25,1107.50,170,2422,2592.00
04/08/2005,12:18,1107.50,1107.50,1107.25,1107.50,416,373,789.00
04/08/2005,12:19,1107.50,1108.00,1107.25,1108.00,993,61,1054.00
04/08/2005,12:20,1108.00,1108.00,1107.50,1107.50,501,586,1087.00
04/08/2005,12:21,1107.50,1108.25,1107.50,1108.25,762,423,1185.00
04/08/2005,12:22,1108.25,1108.25,1108.00,1108.25,35,14,49.00
04/08/2005,12:23,1108.25,1108.50,1107.75,1108.25,967,975,1942.00
04/08/2005,12:24,1108.25,1108.25,1107.25,1107.25,230,1482,1712.00
04/08/2005,12:25,1107.25,1108.25,1107.25,1108.25,843,136,979.00
04/08/2005,12:26,1108.25,1108.25,1107.75,1107.75,28,247,275.00
04/08/2005,12:27,1108.00,1108.00,1107.75,1108.00,89,7,96.00
04/08/2005,12:28,1108.25,1109.00,1108.00,1108.75,1988,674,2662.00
04/08/2005,12:29,1108.75,1108.75,1108.25,1108.50,267,572,839.00
04/08/2005,12:30,1108.25,1108.50,1107.75,1108.00,261,1091,1352.00
04/08/2005,12:31,1107.75,1108.25,1107.50,1108.00,288,343,631.00
04/08/2005,12:32,1108.00,1108.00,1107.50,1107.75,398,468,866.00
04/08/2005,12:33,1107.75,1108.00,1107.50,1107.75,201,95,296.00
04/08/2005,12:34,1107.75,1108.25,1107.75,1108.25,679,18,697.00
04/08/2005,12:35,1108.25,1108.25,1107.50,1107.75,36,591,627.00
04/08/2005,12:36,1107.75,1108.25,1107.75,1108.00,817,35,852.00
04/08/2005,12:37,1108.00,1108.25,1107.75,1108.00,395,211,606.00
04/08/2005,12:38,1108.00,1108.25,1107.75,1108.25,198,6,204.00
04/08/2005,12:39,1108.25,1108.50,1108.25,1108.50,1138,399,1537.00
04/08/2005,12:40,1108.50,1109.00,1108.25,1108.75,713,532,1245.00
04/08/2005,12:41,1109.00,1109.00,1108.25,1108.50,449,402,851.00
04/08/2005,12:42,1108.75,1109.00,1108.50,1108.75,567,74,641.00
04/08/2005,12:43,1109.00,1109.00,1108.75,1108.75,497,275,772.00
04/08/2005,12:44,1109.00,1109.25,1108.75,1108.75,659,157,816.00
04/08/2005,12:45,1108.75,1109.25,1108.75,1109.00,335,682,1017.00
04/08/2005,12:46,1109.25,1109.25,1109.00,1109.00,156,364,520.00
04/08/2005,12:47,1109.00,1109.25,1108.75,1108.75,140,706,846.00
04/08/2005,12:48,1108.75,1109.00,1108.50,1108.75,170,339,509.00
04/08/2005,12:49,1109.00,1109.00,1108.75,1108.75,391,56,447.00
04/08/2005,12:50,1108.75,1109.00,1108.50,1108.50,20,894,914.00
04/08/2005,12:51,1108.50,1108.75,1108.25,1108.50,357,63,420.00
04/08/2005,12:52,1108.75,1109.00,1108.50,1108.75,99,276,375.00
04/08/2005,12:53,1108.75,1108.75,1108.25,1108.25,29,274,303.00
04/08/2005,12:54,1108.25,1108.50,1108.25,1108.25,10,18,28.00
04/08/2005,12:55,1108.25,1108.25,1108.00,1108.00,361,572,933.00
04/08/2005,12:56,1108.00,1108.25,1108.00,1108.25,35,19,54.00
04/08/2005,12:57,1108.25,1109.00,1108.00,1108.75,1392,452,1844.00
04/08/2005,12:58,1108.75,1108.75,1108.25,1108.50,74,268,342.00
04/08/2005,12:59,1108.50,1108.75,1108.25,1108.50,27,156,183.00
04/08/2005,13:00,1108.50,1108.75,1108.25,1108.50,268,230,498.00
04/08/2005,13:01,1108.25,1108.50,1108.25,1108.50,480,661,1141.00
04/08/2005,13:02,1108.50,1108.50,1108.00,1108.25,243,535,778.00
04/08/2005,13:03,1108.50,1108.50,1107.75,1107.75,41,1116,1157.00
04/08/2005,13:04,1107.75,1108.00,1107.75,1107.75,25,2080,2105.00
04/08/2005,13:05,1107.75,1108.00,1107.50,1107.75,303,1447,1750.00
04/08/2005,13:06,1107.50,1107.75,1107.25,1107.75,206,1083,1289.00
04/08/2005,13:07,1107.50,1107.75,1107.00,1107.50,501,1121,1622.00
04/08/2005,13:08,1107.50,1107.50,1105.75,1106.50,3380,7490,10870.00
04/08/2005,13:09,1106.25,1107.00,1106.25,1106.75,1536,312,1848.00
04/08/2005,13:10,1106.75,1107.00,1106.50,1107.00,643,229,872.00
04/08/2005,13:11,1107.00,1107.25,1106.75,1107.00,1085,1597,2682.00
04/08/2005,13:12,1107.00,1107.00,1106.50,1107.00,836,956,1792.00
04/08/2005,13:13,1107.00,1107.00,1106.50,1106.75,74,827,901.00
04/08/2005,13:14,1106.50,1107.50,1106.50,1107.50,1679,409,2088.00
04/08/2005,13:15,1107.25,1107.50,1107.00,1107.25,243,413,656.00
04/08/2005,13:16,1107.00,1107.25,1107.00,1107.00,35,288,323.00
04/08/2005,13:17,1107.00,1107.00,1106.75,1107.00,68,517,585.00
04/08/2005,13:18,1106.75,1107.00,1106.25,1106.50,70,855,925.00
04/08/2005,13:19,1106.25,1106.50,1105.50,1105.75,1460,3388,4848.00
04/08/2005,13:20,1105.75,1106.25,1105.75,1106.00,1517,1105,2622.00
04/08/2005,13:21,1106.00,1106.00,1105.50,1105.75,1572,1068,2640.00
04/08/2005,13:22,1105.75,1106.00,1105.50,1105.75,603,1009,1612.00
04/08/2005,13:23,1105.75,1106.25,1105.75,1106.00,692,171,863.00
04/08/2005,13:24,1106.00,1106.25,1105.75,1106.00,263,806,1069.00
04/08/2005,13:25,1106.00,1106.25,1105.75,1106.00,891,669,1560.00
04/08/2005,13:26,1106.00,1106.00,1105.25,1105.50,1028,2979,4007.00
04/08/2005,13:27,1105.25,1106.00,1105.25,1105.50,900,1280,2180.00
04/08/2005,13:28,1105.50,1105.75,1104.75,1104.75,2534,3569,6103.00
04/08/2005,13:29,1105.00,1105.50,1105.00,1105.00,1391,701,2092.00
04/08/2005,13:30,1105.00,1105.25,1105.00,1105.25,854,129,983.00
04/08/2005,13:31,1105.00,1105.75,1104.75,1105.75,2424,1118,3542.00
04/08/2005,13:32,1105.50,1105.75,1105.50,1105.75,1117,789,1906.00
04/08/2005,13:33,1105.75,1106.00,1105.50,1105.50,399,763,1162.00
04/08/2005,13:34,1105.75,1105.75,1105.25,1105.75,887,761,1648.00
04/08/2005,13:35,1105.75,1106.25,1105.50,1106.25,1710,494,2204.00
04/08/2005,13:36,1106.25,1106.25,1105.50,1105.50,380,404,784.00
04/08/2005,13:37,1105.50,1106.25,1105.50,1106.00,742,205,947.00
04/08/2005,13:38,1106.00,1106.25,1106.00,1106.25,727,93,820.00
04/08/2005,13:39,1106.25,1106.25,1105.75,1106.00,125,389,514.00
04/08/2005,13:40,1106.00,1106.00,1105.75,1106.00,436,63,499.00
04/08/2005,13:41,1105.75,1106.25,1105.75,1106.25,386,6,392.00
04/08/2005,13:42,1106.00,1106.25,1106.00,1106.25,279,157,436.00
04/08/2005,13:43,1106.25,1106.50,1106.00,1106.25,496,663,1159.00
04/08/2005,13:44,1106.25,1106.25,1106.00,1106.00,409,298,707.00
04/08/2005,13:45,1106.00,1106.25,1105.50,1105.50,416,1458,1874.00
04/08/2005,13:46,1105.50,1105.75,1105.50,1105.75,82,40,122.00
04/08/2005,13:47,1105.75,1106.00,1105.50,1106.00,661,15,676.00
04/08/2005,13:48,1106.00,1106.75,1105.75,1106.50,2014,709,2723.00
04/08/2005,13:49,1106.50,1106.75,1106.25,1106.25,1497,1400,2897.00
04/08/2005,13:50,1106.25,1106.50,1106.00,1106.25,271,666,937.00
04/08/2005,13:51,1106.00,1106.50,1105.75,1106.00,609,1393,2002.00
04/08/2005,13:52,1106.00,1106.50,1105.50,1106.25,1193,1123,2316.00
04/08/2005,13:53,1106.25,1106.25,1105.75,1105.75,377,485,862.00
04/08/2005,13:54,1105.75,1106.00,1105.75,1106.00,65,90,155.00
04/08/2005,13:55,1106.00,1106.25,1105.75,1106.00,327,248,575.00
04/08/2005,13:56,1106.00,1106.00,1105.75,1105.75,19,74,93.00
04/08/2005,13:57,1105.75,1106.00,1105.75,1106.00,55,698,753.00
04/08/2005,13:58,1105.75,1106.00,1105.50,1106.00,313,77,390.00
04/08/2005,13:59,1105.75,1106.00,1105.50,1105.75,264,342,606.00
04/08/2005,14:00,1105.75,1105.75,1105.50,1105.75,142,12,154.00
04/08/2005,14:01,1105.75,1105.75,1105.25,1105.25,120,1480,1600.00
04/08/2005,14:02,1105.25,1105.50,1105.00,1105.25,513,742,1255.00
04/08/2005,14:03,1105.25,1105.50,1105.00,1105.50,431,288,719.00
04/08/2005,14:04,1105.25,1105.50,1105.25,1105.50,19,335,354.00
04/08/2005,14:05,1105.50,1106.00,1105.25,1105.75,1916,196,2112.00
04/08/2005,14:06,1105.75,1105.75,1105.25,1105.75,406,999,1405.00
04/08/2005,14:07,1105.50,1106.00,1105.50,1105.75,281,256,537.00
04/08/2005,14:08,1106.00,1106.25,1105.50,1105.75,1290,1135,2425.00
04/08/2005,14:09,1105.75,1106.00,1105.50,1105.50,142,310,452.00
04/08/2005,14:10,1105.50,1105.75,1105.50,1105.75,34,721,755.00
04/08/2005,14:11,1105.50,1105.75,1105.50,1105.50,378,133,511.00
04/08/2005,14:12,1105.50,1105.75,1105.25,1105.50,179,613,792.00
04/08/2005,14:13,1105.50,1105.75,1105.25,1105.50,434,73,507.00
04/08/2005,14:14,1105.50,1105.75,1104.25,1104.50,1193,4997,6190.00
04/08/2005,14:15,1104.50,1104.75,1104.00,1104.50,2124,2789,4913.00
04/08/2005,14:16,1104.75,1104.75,1104.50,1104.75,240,483,723.00
04/08/2005,14:17,1104.75,1104.75,1104.00,1104.25,617,2592,3209.00
04/08/2005,14:18,1104.00,1104.25,1103.50,1103.75,1614,5293,6907.00
04/08/2005,14:19,1103.75,1104.00,1103.50,1103.75,792,574,1366.00
04/08/2005,14:20,1103.50,1103.50,1102.75,1103.25,2834,5680,8514.00
04/08/2005,14:21,1103.25,1103.50,1102.75,1103.00,437,1487,1924.00
04/08/2005,14:22,1103.00,1103.50,1102.75,1103.50,2206,267,2473.00
04/08/2005,14:23,1103.50,1103.50,1103.25,1103.50,153,696,849.00
04/08/2005,14:24,1103.50,1104.00,1103.25,1104.00,3038,327,3365.00
04/08/2005,14:25,1104.00,1104.00,1103.50,1103.75,264,500,764.00
04/08/2005,14:26,1103.75,1103.75,1103.50,1103.75,28,765,793.00
04/08/2005,14:27,1103.50,1103.75,1103.25,1103.25,230,1214,1444.00
04/08/2005,14:28,1103.50,1103.50,1103.25,1103.25,343,112,455.00
04/08/2005,14:29,1103.25,1103.50,1103.00,1103.50,1503,1923,3426.00
04/08/2005,14:30,1103.50,1103.50,1103.25,1103.25,190,81,271.00
04/08/2005,14:31,1103.50,1103.50,1102.50,1102.50,1446,4388,5834.00
04/08/2005,14:32,1102.50,1103.25,1102.50,1102.75,1932,310,2242.00
04/08/2005,14:33,1103.00,1103.75,1102.75,1103.75,3395,504,3899.00
04/08/2005,14:34,1103.75,1104.00,1103.50,1103.50,1678,293,1971.00
04/08/2005,14:35,1103.75,1103.75,1103.25,1103.50,705,489,1194.00
04/08/2005,14:36,1103.50,1104.00,1103.25,1103.75,1411,29,1440.00
04/08/2005,14:37,1103.75,1104.00,1103.50,1103.75,1175,784,1959.00
04/08/2005,14:38,1103.75,1104.00,1103.50,1103.75,158,200,358.00
04/08/2005,14:39,1103.75,1104.00,1103.50,1103.75,237,575,812.00
04/08/2005,14:40,1103.50,1104.25,1103.50,1104.00,2535,471,3006.00
04/08/2005,14:41,1104.25,1104.25,1103.50,1103.75,1737,1443,3180.00
04/08/2005,14:42,1103.50,1103.75,1103.25,1103.50,286,1757,2043.00
04/08/2005,14:43,1103.25,1103.75,1102.75,1103.50,2070,2212,4282.00
04/08/2005,14:44,1103.25,1103.50,1103.00,1103.25,443,1072,1515.00
04/08/2005,14:45,1103.25,1103.50,1103.25,1103.50,97,87,184.00
04/08/2005,14:46,1103.50,1103.50,1103.00,1103.00,303,465,768.00
04/08/2005,14:47,1103.00,1103.25,1102.75,1103.00,236,1865,2101.00
04/08/2005,14:48,1103.25,1103.75,1103.25,1103.25,2394,364,2758.00
04/08/2005,14:49,1103.50,1104.00,1103.25,1103.50,1147,638,1785.00
04/08/2005,14:50,1103.50,1104.00,1103.50,1104.00,1237,162,1399.00
04/08/2005,14:51,1104.00,1104.00,1103.50,1103.75,226,865,1091.00
04/08/2005,14:52,1103.50,1104.00,1103.50,1104.00,375,472,847.00
04/08/2005,14:53,1104.00,1104.00,1103.50,1103.50,301,625,926.00
04/08/2005,14:54,1103.75,1103.75,1103.50,1103.75,853,140,993.00
04/08/2005,14:55,1103.50,1104.00,1103.50,1103.75,889,524,1413.00
04/08/2005,14:56,1103.75,1103.75,1103.50,1103.50,630,1475,2105.00
04/08/2005,14:57,1103.50,1103.50,1103.25,1103.25,81,700,781.00
04/08/2005,14:58,1103.50,1103.50,1103.00,1103.25,204,1717,1921.00
04/08/2005,14:59,1103.00,1103.25,1102.50,1102.50,1514,5217,6731.00
04/08/2005,15:00,1102.50,1102.75,1102.00,1102.25,4522,7055,11577.00
04/08/2005,15:01,1102.50,1102.50,1101.75,1102.00,3008,6668,9676.00
04/08/2005,15:02,1102.00,1102.25,1101.25,1101.50,2766,3486,6252.00
04/08/2005,15:03,1101.75,1102.00,1101.50,1101.75,2005,1324,3329.00
04/08/2005,15:04,1102.00,1102.00,1101.75,1102.00,611,491,1102.00
04/08/2005,15:05,1102.00,1102.00,1101.75,1102.00,53,263,316.00
04/08/2005,15:06,1102.00,1102.25,1101.75,1102.25,2501,1547,4048.00
04/08/2005,15:07,1102.25,1102.25,1102.00,1102.00,592,1331,1923.00
04/08/2005,15:08,1102.00,1102.00,1101.75,1102.00,435,811,1246.00
04/08/2005,15:09,1102.00,1102.00,1101.75,1101.75,527,930,1457.00
04/08/2005,15:10,1102.00,1102.00,1101.50,1101.75,1596,927,2523.00
04/08/2005,15:11,1101.75,1102.25,1101.75,1102.00,2282,957,3239.00
04/08/2005,15:12,1102.00,1102.50,1102.00,1102.00,933,2289,3222.00
04/08/2005,15:13,1102.25,1102.50,1102.00,1102.50,1233,473,1706.00
04/08/2005,15:14,1102.50,1102.75,1102.25,1102.75,2766,1329,4095.00
04/08/2005,15:15,1102.75,1102.75,1101.50,1101.75,1655,3659,5314.00
04/08/2005,15:16,1101.75,1101.75,1101.50,1101.50,3,70,73.00
04/10/2005,17:01,1101.25,1101.75,1101.25,1101.75,330,142,472.00
04/10/2005,17:02,1101.75,1102.25,1101.75,1102.00,121,21,142.00
04/10/2005,17:03,1101.75,1102.00,1101.50,1101.50,1,90,91.00
04/10/2005,17:04,1101.50,1101.50,1101.50,1101.50,0,43,43.00
04/10/2005,17:05,1101.50,1101.50,1101.50,1101.50,0,54,54.00
04/10/2005,17:06,1101.50,1101.50,1101.25,1101.50,11,40,51.00
04/10/2005,17:07,1101.25,1101.25,1101.25,1101.25,0,41,41.00
04/10/2005,17:08,1101.25,1101.50,1101.25,1101.50,6,3,9.00
04/10/2005,17:09,1101.50,1101.50,1101.25,1101.25,25,82,107.00
04/10/2005,17:10,1101.25,1101.25,1101.00,1101.25,14,18,32.00
04/10/2005,17:11,1101.25,1101.25,1101.25,1101.25,36,0,36.00
04/10/2005,17:12,1101.25,1101.25,1101.25,1101.25,14,0,14.00
04/10/2005,17:13,1101.25,1101.50,1100.50,1101.00,44,291,335.00
04/10/2005,17:14,1100.75,1100.75,1100.75,1100.75,0,8,8.00
04/10/2005,17:15,1100.75,1101.00,1100.75,1101.00,3,1,4.00
04/10/2005,17:16,1101.00,1101.00,1100.75,1101.00,66,1,67.00
04/10/2005,17:17,1101.00,1101.25,1101.00,1101.25,2,0,2.00
04/10/2005,17:18,1101.00,1101.25,1100.75,1101.00,15,31,46.00
04/10/2005,17:19,1101.00,1101.25,1101.00,1101.25,12,0,12.00
04/10/2005,17:20,1101.25,1101.25,1101.25,1101.25,1,0,1.00
04/10/2005,17:21,1101.00,1101.00,1100.75,1101.00,46,50,96.00
04/10/2005,17:22,1101.00,1101.00,1100.75,1100.75,27,1,28.00
04/10/2005,17:23,1101.25,1101.25,1101.00,1101.00,14,3,17.00
04/10/2005,17:24,1101.25,1101.25,1101.25,1101.25,2,0,2.00
04/10/2005,17:25,1101.25,1101.25,1101.25,1101.25,6,0,6.00
04/10/2005,17:27,1101.00,1101.25,1101.00,1101.25,10,1,11.00
04/10/2005,17:29,1101.25,1101.25,1101.25,1101.25,5,0,5.00
04/10/2005,17:31,1101.25,1101.25,1101.25,1101.25,2,0,2.00
04/10/2005,17:32,1101.25,1101.25,1101.25,1101.25,1,0,1.00
04/10/2005,17:34,1101.25,1101.25,1101.25,1101.25,14,0,14.00
04/10/2005,17:35,1101.25,1101.25,1101.25,1101.25,52,0,52.00
04/10/2005,17:36,1101.25,1101.25,1101.25,1101.25,46,0,46.00
04/10/2005,17:37,1101.25,1101.25,1101.25,1101.25,2,0,2.00
04/10/2005,17:38,1101.50,1101.50,1101.50,1101.50,2,0,2.00
04/10/2005,17:39,1101.50,1101.50,1101.50,1101.50,29,0,29.00
04/10/2005,17:40,1101.50,1101.50,1101.50,1101.50,6,0,6.00
04/10/2005,17:41,1101.50,1101.75,1101.50,1101.75,4,0,4.00
04/10/2005,17:42,1101.50,1101.50,1101.50,1101.50,0,2,2.00
04/10/2005,17:44,1101.50,1101.50,1101.50,1101.50,0,1,1.00
04/10/2005,17:46,1101.50,1101.50,1101.50,1101.50,0,19,19.00
04/10/2005,17:47,1101.50,1101.75,1101.50,1101.50,1,27,28.00
04/10/2005,17:48,1101.50,1101.50,1101.25,1101.25,0,2,2.00
04/10/2005,17:50,1101.50,1101.50,1101.50,1101.50,31,0,31.00
04/10/2005,17:51,1101.50,1101.50,1101.50,1101.50,6,0,6.00
04/10/2005,17:53,1101.50,1101.50,1101.50,1101.50,1,0,1.00
04/10/2005,17:54,1101.50,1101.50,1101.50,1101.50,10,0,10.00
04/10/2005,17:55,1101.50,1101.50,1101.50,1101.50,23,0,23.00
04/10/2005,17:56,1101.50,1101.50,1101.50,1101.50,3,0,3.00
04/10/2005,17:57,1101.50,1101.50,1101.50,1101.50,1,0,1.00
04/10/2005,18:03,1101.50,1101.50,1101.50,1101.50,3,0,3.00
04/10/2005,18:06,1101.50,1101.50,1101.50,1101.50,2,0,2.00
04/10/2005,18:08,1101.25,1101.25,1101.25,1101.25,0,5,5.00
04/10/2005,18:10,1101.50,1101.50,1101.50,1101.50,5,0,5.00
04/10/2005,18:11,1101.50,1101.50,1101.50,1101.50,1,0,1.00
04/10/2005,18:12,1101.50,1101.50,1101.50,1101.50,1,0,1.00
04/10/2005,18:13,1101.50,1101.50,1101.50,1101.50,1,0,1.00
04/10/2005,18:16,1101.50,1101.50,1101.25,1101.25,14,66,80.00
04/10/2005,18:17,1101.25,1101.25,1101.25,1101.25,0,26,26.00
04/10/2005,18:19,1101.25,1101.25,1101.25,1101.25,0,4,4.00
04/10/2005,18:21,1101.25,1101.25,1101.25,1101.25,0,1,1.00
04/10/2005,18:22,1101.25,1101.25,1101.25,1101.25,0,13,13.00
04/10/2005,18:23,1101.25,1101.25,1101.25,1101.25,0,5,5.00
04/10/2005,18:25,1101.25,1101.25,1101.25,1101.25,0,14,14.00
04/10/2005,18:26,1101.25,1101.25,1101.25,1101.25,0,2,2.00
04/10/2005,18:27,1101.25,1101.25,1101.25,1101.25,0,1,1.00
04/10/2005,18:30,1101.25,1101.25,1101.25,1101.25,0,11,11.00
04/10/2005,18:31,1101.25,1101.25,1101.00,1101.25,6,51,57.00
04/10/2005,18:32,1101.00,1101.25,1101.00,1101.25,55,2,57.00
04/10/2005,18:33,1101.25,1101.25,1101.25,1101.25,3,0,3.00
04/10/2005,18:35,1101.00,1101.25,1101.00,1101.25,2,1,3.00
04/10/2005,18:38,1101.00,1101.00,1101.00,1101.00,0,7,7.00
04/10/2005,18:39,1101.25,1101.25,1101.00,1101.00,7,1,8.00
04/10/2005,18:40,1101.00,1101.00,1101.00,1101.00,0,1,1.00
04/10/2005,18:42,1101.00,1101.00,1101.00,1101.00,0,20,20.00
04/10/2005,18:46,1101.25,1101.25,1101.25,1101.25,1,0,1.00
04/10/2005,18:47,1101.00,1101.00,1101.00,1101.00,0,12,12.00
04/10/2005,18:48,1101.25,1101.25,1101.25,1101.25,2,0,2.00
04/10/2005,18:50,1101.25,1101.25,1101.25,1101.25,11,0,11.00
04/10/2005,18:51,1101.25,1101.25,1101.25,1101.25,1,0,1.00
04/10/2005,18:52,1101.25,1101.25,1101.25,1101.25,4,0,4.00
04/10/2005,18:54,1101.25,1101.25,1101.25,1101.25,2,0,2.00
04/10/2005,18:55,1101.25,1101.25,1101.25,1101.25,1,0,1.00
04/10/2005,18:56,1101.25,1101.25,1101.25,1101.25,5,0,5.00
04/10/2005,19:02,1101.25,1101.25,1101.25,1101.25,1,0,1.00
04/10/2005,19:03,1101.00,1101.00,1101.00,1101.00,0,2,2.00
04/10/2005,19:04,1101.00,1101.00,1101.00,1101.00,0,5,5.00
04/10/2005,19:05,1101.25,1101.25,1101.25,1101.25,5,0,5.00
04/10/2005,19:07,1101.00,1101.25,1101.00,1101.25,46,1,47.00
04/10/2005,19:08,1101.50,1101.50,1101.50,1101.50,3,0,3.00
04/10/2005,19:09,1101.25,1101.50,1101.25,1101.50,2,1,3.00
04/10/2005,19:10,1101.50,1101.50,1101.25,1101.25,4,101,105.00
04/10/2005,19:11,1101.25,1101.25,1101.25,1101.25,0,13,13.00
04/10/2005,19:12,1101.00,1101.00,1101.00,1101.00,0,100,100.00
04/10/2005,19:13,1101.00,1101.00,1101.00,1101.00,0,13,13.00
04/10/2005,19:14,1101.00,1101.00,1101.00,1101.00,0,4,4.00
04/10/2005,19:16,1101.00,1101.25,1101.00,1101.25,1,1,2.00
04/10/2005,19:17,1101.25,1101.25,1101.25,1101.25,1,0,1.00
04/10/2005,19:18,1101.00,1101.00,1101.00,1101.00,0,11,11.00
04/10/2005,19:19,1100.75,1100.75,1100.75,1100.75,0,100,100.00
04/10/2005,19:20,1100.75,1100.75,1100.75,1100.75,0,53,53.00
04/10/2005,19:21,1100.75,1101.00,1100.75,1101.00,25,3,28.00
04/10/2005,19:22,1101.00,1101.00,1101.00,1101.00,2,0,2.00
04/10/2005,19:23,1101.00,1101.00,1101.00,1101.00,33,0,33.00
04/10/2005,19:24,1101.00,1101.00,1101.00,1101.00,29,0,29.00
04/10/2005,19:25,1101.00,1101.00,1101.00,1101.00,1,0,1.00
04/10/2005,19:26,1101.00,1101.00,1101.00,1101.00,5,0,5.00
04/10/2005,19:28,1101.00,1101.00,1101.00,1101.00,1,0,1.00
04/10/2005,19:29,1101.00,1101.00,1101.00,1101.00,2,0,2.00
04/10/2005,19:30,1101.00,1101.00,1101.00,1101.00,5,0,5.00
04/10/2005,19:31,1101.00,1101.00,1101.00,1101.00,1,0,1.00
04/10/2005,19:33,1101.25,1101.25,1101.00,1101.00,4,1,5.00
04/10/2005,19:34,1101.25,1101.25,1101.25,1101.25,1,0,1.00
04/10/2005,19:35,1101.00,1101.00,1101.00,1101.00,0,5,5.00
04/10/2005,19:36,1101.00,1101.00,1101.00,1101.00,0,8,8.00
04/10/2005,19:37,1101.00,1101.00,1101.00,1101.00,0,5,5.00
04/10/2005,19:38,1101.25,1101.25,1101.25,1101.25,4,0,4.00
04/10/2005,19:39,1101.00,1101.25,1101.00,1101.25,5,1,6.00
04/10/2005,19:40,1101.25,1101.25,1101.25,1101.25,1,0,1.00
04/10/2005,19:41,1101.00,1101.00,1101.00,1101.00,0,1,1.00
04/10/2005,19:43,1101.25,1101.25,1101.25,1101.25,3,0,3.00
04/10/2005,19:44,1101.00,1101.25,1101.00,1101.25,8,6,14.00
04/10/2005,19:45,1101.25,1101.25,1101.25,1101.25,6,0,6.00
04/10/2005,19:46,1101.25,1101.25,1101.00,1101.00,5,20,25.00
04/10/2005,19:47,1101.00,1101.00,1101.00,1101.00,0,152,152.00
04/10/2005,19:48,1101.00,1101.00,1101.00,1101.00,0,23,23.00
04/10/2005,19:49,1101.00,1101.00,1101.00,1101.00,0,13,13.00
04/10/2005,19:50,1100.75,1101.00,1100.75,1100.75,5,34,39.00
04/10/2005,19:51,1100.75,1100.75,1100.75,1100.75,0,27,27.00
04/10/2005,19:52,1100.75,1100.75,1100.75,1100.75,0,4,4.00
04/10/2005,19:53,1100.75,1100.75,1100.50,1100.75,18,14,32.00
04/10/2005,19:54,1100.75,1100.75,1100.75,1100.75,11,0,11.00
04/10/2005,19:57,1100.50,1100.75,1100.50,1100.50,11,2,13.00
04/10/2005,19:58,1100.50,1100.50,1100.50,1100.50,0,6,6.00
04/10/2005,19:59,1100.75,1100.75,1100.75,1100.75,20,0,20.00
04/10/2005,20:00,1100.75,1100.75,1100.75,1100.75,2,0,2.00
04/10/2005,20:01,1100.75,1100.75,1100.75,1100.75,1,0,1.00
04/10/2005,20:02,1100.75,1100.75,1100.75,1100.75,2,0,2.00
04/10/2005,20:03,1100.75,1100.75,1100.75,1100.75,3,0,3.00
04/10/2005,20:04,1100.75,1100.75,1100.75,1100.75,2,0,2.00
04/10/2005,20:05,1100.75,1100.75,1100.75,1100.75,1,0,1.00
04/10/2005,20:07,1100.75,1100.75,1100.75,1100.75,8,0,8.00
04/10/2005,20:08,1100.75,1100.75,1100.50,1100.75,17,32,49.00
04/10/2005,20:09,1100.75,1100.75,1100.75,1100.75,16,0,16.00
04/10/2005,20:10,1100.75,1100.75,1100.75,1100.75,2,0,2.00
04/10/2005,20:11,1100.75,1100.75,1100.75,1100.75,6,0,6.00
04/10/2005,20:12,1100.75,1100.75,1100.75,1100.75,2,0,2.00
04/10/2005,20:13,1100.75,1100.75,1100.75,1100.75,1,0,1.00
04/10/2005,20:14,1100.75,1100.75,1100.75,1100.75,1,0,1.00
04/10/2005,20:15,1100.75,1100.75,1100.75,1100.75,4,0,4.00
04/10/2005,20:16,1100.75,1100.75,1100.75,1100.75,11,0,11.00
04/10/2005,20:18,1101.00,1101.00,1100.75,1100.75,1,2,3.00
04/10/2005,20:19,1101.00,1101.00,1101.00,1101.00,1,0,1.00
04/10/2005,20:21,1100.75,1100.75,1100.75,1100.75,0,1,1.00
04/10/2005,20:22,1101.00,1101.00,1101.00,1101.00,1,0,1.00
04/10/2005,20:23,1101.00,1101.00,1101.00,1101.00,1,0,1.00
04/10/2005,20:24,1101.00,1101.00,1100.75,1100.75,1,1,2.00
04/10/2005,20:25,1100.75,1100.75,1100.75,1100.75,0,5,5.00
04/10/2005,20:27,1100.75,1100.75,1100.75,1100.75,0,17,17.00
04/10/2005,20:29,1100.75,1100.75,1100.75,1100.75,0,18,18.00
04/10/2005,20:30,1100.75,1100.75,1100.75,1100.75,0,1,1.00
04/10/2005,20:31,1100.75,1100.75,1100.75,1100.75,0,2,2.00
04/10/2005,20:33,1101.00,1101.00,1100.75,1100.75,10,54,64.00
04/10/2005,20:34,1100.75,1101.00,1100.75,1101.00,36,5,41.00
04/10/2005,20:35,1100.75,1101.00,1100.75,1101.00,1,1,2.00
04/10/2005,20:36,1100.75,1101.00,1100.75,1101.00,11,1,12.00
04/10/2005,20:37,1101.00,1101.00,1101.00,1101.00,20,0,20.00
04/10/2005,20:40,1101.00,1101.00,1101.00,1101.00,10,0,10.00
04/10/2005,20:41,1101.00,1101.00,1101.00,1101.00,1,0,1.00
04/10/2005,20:42,1101.00,1101.00,1101.00,1101.00,1,0,1.00
04/10/2005,20:43,1100.75,1101.00,1100.75,1100.75,1,2,3.00
04/10/2005,20:44,1100.75,1100.75,1100.75,1100.75,0,40,40.00
04/10/2005,20:45,1100.75,1100.75,1100.50,1100.50,2,52,54.00
04/10/2005,20:46,1100.75,1100.75,1100.75,1100.75,12,0,12.00
04/10/2005,20:47,1100.50,1100.50,1100.50,1100.50,0,100,100.00
04/10/2005,20:48,1100.75,1100.75,1100.75,1100.75,15,0,15.00
04/10/2005,20:49,1100.75,1101.00,1100.75,1101.00,5,0,5.00
04/10/2005,20:50,1100.75,1100.75,1100.75,1100.75,0,2,2.00
04/10/2005,20:51,1101.00,1101.00,1100.75,1100.75,1,8,9.00
04/10/2005,20:54,1101.00,1101.00,1100.75,1100.75,1,1,2.00
04/10/2005,20:57,1100.75,1100.75,1100.75,1100.75,0,1,1.00
04/10/2005,20:58,1100.75,1100.75,1100.75,1100.75,0,2,2.00
04/10/2005,21:00,1101.00,1101.00,1101.00,1101.00,34,0,34.00
04/10/2005,21:01,1101.00,1101.00,1101.00,1101.00,11,0,11.00
04/10/2005,21:03,1101.25,1101.25,1101.25,1101.25,1,0,1.00
04/10/2005,21:04,1101.00,1101.00,1101.00,1101.00,0,5,5.00
04/10/2005,21:06,1101.25,1101.25,1101.25,1101.25,6,0,6.00
04/10/2005,21:07,1101.00,1101.00,1101.00,1101.00,0,25,25.00
04/10/2005,21:08,1101.00,1101.00,1100.75,1100.75,0,102,102.00
04/10/2005,21:11,1100.75,1101.00,1100.75,1101.00,1,5,6.00
04/10/2005,21:14,1101.00,1101.00,1101.00,1101.00,10,0,10.00
04/10/2005,21:16,1101.00,1101.00,1101.00,1101.00,1,0,1.00
04/10/2005,21:17,1101.00,1101.00,1101.00,1101.00,1,0,1.00
04/10/2005,21:18,1101.00,1101.00,1101.00,1101.00,45,0,45.00
04/10/2005,21:19,1101.00,1101.00,1101.00,1101.00,2,0,2.00
04/10/2005,21:21,1101.00,1101.00,1101.00,1101.00,3,0,3.00
04/10/2005,21:22,1101.00,1101.00,1101.00,1101.00,10,0,10.00
04/10/2005,21:24,1101.00,1101.00,1101.00,1101.00,1,0,1.00
04/10/2005,21:26,1101.00,1101.00,1101.00,1101.00,3,0,3.00
04/10/2005,21:27,1101.00,1101.00,1101.00,1101.00,2,0,2.00
04/10/2005,21:30,1101.25,1101.25,1101.25,1101.25,9,0,9.00
04/10/2005,21:35,1101.25,1101.25,1101.25,1101.25,10,0,10.00
04/10/2005,21:38,1101.25,1101.25,1101.25,1101.25,3,0,3.00
04/10/2005,21:41,1101.25,1101.25,1101.25,1101.25,1,0,1.00
04/10/2005,21:43,1101.25,1101.25,1101.25,1101.25,1,0,1.00
04/10/2005,21:44,1101.25,1101.25,1101.25,1101.25,10,0,10.00
04/10/2005,21:46,1101.25,1101.25,1101.25,1101.25,5,0,5.00
04/10/2005,21:48,1101.00,1101.25,1101.00,1101.25,5,55,60.00
04/10/2005,21:50,1101.25,1101.25,1101.00,1101.00,1,21,22.00
04/10/2005,21:51,1101.00,1101.25,1101.00,1101.25,6,14,20.00
04/10/2005,21:59,1101.25,1101.25,1101.25,1101.25,1,0,1.00
04/10/2005,22:01,1101.25,1101.25,1101.25,1101.25,1,0,1.00
04/10/2005,22:02,1101.25,1101.25,1101.25,1101.25,15,0,15.00
04/10/2005,22:03,1101.25,1101.25,1101.25,1101.25,16,0,16.00
04/10/2005,22:04,1101.25,1101.25,1101.25,1101.25,1,0,1.00
04/10/2005,22:05,1101.25,1101.25,1101.00,1101.00,1,1,2.00
04/10/2005,22:06,1101.25,1101.25,1101.25,1101.25,16,0,16.00
04/10/2005,22:09,1101.00,1101.00,1101.00,1101.00,0,10,10.00
04/10/2005,22:11,1101.25,1101.25,1101.25,1101.25,2,0,2.00
04/10/2005,22:13,1101.25,1101.25,1101.25,1101.25,3,0,3.00
04/10/2005,22:14,1101.25,1101.25,1101.25,1101.25,1,0,1.00
04/10/2005,22:16,1101.25,1101.25,1101.25,1101.25,1,0,1.00
04/10/2005,22:19,1101.25,1101.25,1101.25,1101.25,5,0,5.00
04/10/2005,22:20,1101.25,1101.25,1101.25,1101.25,1,0,1.00
04/10/2005,22:22,1101.25,1101.25,1101.25,1101.25,3,0,3.00
04/10/2005,22:23,1101.25,1101.25,1101.25,1101.25,1,0,1.00
04/10/2005,22:27,1101.25,1101.25,1101.25,1101.25,1,0,1.00
04/10/2005,22:28,1101.00,1101.00,1101.00,1101.00,0,29,29.00
04/10/2005,22:34,1101.00,1101.00,1101.00,1101.00,0,1,1.00
04/10/2005,22:37,1101.25,1101.25,1101.25,1101.25,14,0,14.00
04/10/2005,22:38,1101.25,1101.25,1101.25,1101.25,24,0,24.00
04/10/2005,22:39,1101.00,1101.00,1101.00,1101.00,0,2,2.00
04/10/2005,22:42,1101.25,1101.25,1101.25,1101.25,7,0,7.00
04/10/2005,22:46,1101.25,1101.25,1101.25,1101.25,3,0,3.00
04/10/2005,22:47,1101.25,1101.25,1101.25,1101.25,2,0,2.00
04/10/2005,22:50,1101.25,1101.50,1101.25,1101.50,32,0,32.00
04/10/2005,22:51,1101.50,1101.50,1101.50,1101.50,1,0,1.00
04/10/2005,22:53,1101.50,1101.50,1101.50,1101.50,1,0,1.00
04/10/2005,22:56,1101.25,1101.25,1101.25,1101.25,0,1,1.00
04/10/2005,23:03,1101.25,1101.25,1101.25,1101.25,0,24,24.00
04/10/2005,23:07,1101.50,1101.50,1101.50,1101.50,1,0,1.00
04/10/2005,23:11,1101.50,1101.50,1101.50,1101.50,14,0,14.00
04/10/2005,23:12,1101.50,1101.50,1101.50,1101.50,3,0,3.00
04/10/2005,23:17,1101.50,1101.50,1101.50,1101.50,1,0,1.00
04/10/2005,23:26,1101.50,1101.50,1101.50,1101.50,1,0,1.00
04/10/2005,23:37,1101.50,1101.50,1101.50,1101.50,6,0,6.00
04/10/2005,23:40,1101.50,1101.50,1101.50,1101.50,1,0,1.00
04/10/2005,23:41,1101.50,1101.50,1101.50,1101.50,45,0,45.00
04/10/2005,23:42,1101.50,1101.50,1101.50,1101.50,10,0,10.00
04/10/2005,23:45,1101.50,1101.50,1101.50,1101.50,2,0,2.00
04/10/2005,23:46,1101.50,1101.50,1101.50,1101.50,2,0,2.00
04/10/2005,23:48,1101.50,1101.50,1101.50,1101.50,10,0,10.00
04/10/2005,23:49,1101.25,1101.25,1101.25,1101.25,0,2,2.00
04/10/2005,23:50,1101.25,1101.25,1101.25,1101.25,0,1,1.00
04/10/2005,23:52,1101.50,1101.50,1101.50,1101.50,2,0,2.00
04/10/2005,23:55,1101.50,1101.50,1101.50,1101.50,1,0,1.00
04/10/2005,23:56,1101.50,1101.50,1101.50,1101.50,2,0,2.00
04/10/2005,23:58,1101.75,1101.75,1101.75,1101.75,3,0,3.00
04/11/2005,00:02,1101.50,1101.50,1101.50,1101.50,0,7,7.00
04/11/2005,00:03,1101.50,1101.50,1101.50,1101.50,0,4,4.00
04/11/2005,00:16,1101.50,1101.50,1101.50,1101.50,0,16,16.00
04/11/2005,00:21,1101.50,1101.50,1101.50,1101.50,0,2,2.00
04/11/2005,00:28,1101.50,1101.50,1101.50,1101.50,0,14,14.00
04/11/2005,00:29,1101.50,1101.50,1101.50,1101.50,0,2,2.00
04/11/2005,00:33,1101.50,1101.50,1101.50,1101.50,0,2,2.00
04/11/2005,00:36,1101.50,1101.50,1101.50,1101.50,0,10,10.00
04/11/2005,00:38,1101.75,1101.75,1101.75,1101.75,1,0,1.00
04/11/2005,00:39,1101.50,1101.50,1101.50,1101.50,0,2,2.00
04/11/2005,00:42,1101.75,1101.75,1101.75,1101.75,1,0,1.00
04/11/2005,00:43,1101.50,1101.50,1101.50,1101.50,0,1,1.00
04/11/2005,00:47,1101.50,1101.50,1101.25,1101.25,0,45,45.00
04/11/2005,00:48,1101.50,1101.75,1101.50,1101.50,3,1,4.00
04/11/2005,00:49,1101.75,1101.75,1101.75,1101.75,2,0,2.00
04/11/2005,00:54,1101.75,1101.75,1101.75,1101.75,50,0,50.00
04/11/2005,00:55,1101.75,1101.75,1101.75,1101.75,1,0,1.00
04/11/2005,00:56,1101.75,1102.00,1101.75,1102.00,101,0,101.00
04/11/2005,00:57,1101.75,1101.75,1101.75,1101.75,0,8,8.00
04/11/2005,00:58,1101.75,1101.75,1101.75,1101.75,0,3,3.00
04/11/2005,00:59,1101.75,1101.75,1101.75,1101.75,0,3,3.00
04/11/2005,01:00,1101.75,1101.75,1101.75,1101.75,0,2,2.00
04/11/2005,01:01,1101.75,1101.75,1101.75,1101.75,0,1,1.00
04/11/2005,01:05,1102.00,1102.00,1102.00,1102.00,1,0,1.00
04/11/2005,01:06,1102.00,1102.00,1101.75,1101.75,4,4,8.00
04/11/2005,01:07,1102.00,1102.00,1102.00,1102.00,30,0,30.00
04/11/2005,01:08,1102.00,1102.00,1102.00,1102.00,159,0,159.00
04/11/2005,01:09,1102.25,1102.50,1102.25,1102.50,150,0,150.00
04/11/2005,01:10,1102.50,1102.50,1102.50,1102.50,5,0,5.00
04/11/2005,01:11,1102.25,1102.50,1102.25,1102.50,30,1,31.00
04/11/2005,01:13,1102.50,1102.50,1102.50,1102.50,31,0,31.00
04/11/2005,01:16,1102.25,1102.50,1102.25,1102.50,1,1,2.00
04/11/2005,01:18,1102.50,1102.50,1102.50,1102.50,1,0,1.00
04/11/2005,01:20,1102.50,1102.50,1102.50,1102.50,30,0,30.00
04/11/2005,01:22,1102.50,1102.50,1102.50,1102.50,2,0,2.00
04/11/2005,01:24,1102.25,1102.25,1102.25,1102.25,0,16,16.00
04/11/2005,01:25,1102.25,1102.25,1102.25,1102.25,0,1,1.00
04/11/2005,01:26,1102.50,1102.50,1102.50,1102.50,25,0,25.00
04/11/2005,01:29,1102.25,1102.25,1102.25,1102.25,0,2,2.00
04/11/2005,01:30,1102.25,1102.50,1102.25,1102.25,5,101,106.00
04/11/2005,01:31,1102.25,1102.25,1102.25,1102.25,0,6,6.00
04/11/2005,01:32,1102.25,1102.25,1102.25,1102.25,0,1,1.00
04/11/2005,01:33,1102.25,1102.25,1102.25,1102.25,0,12,12.00
04/11/2005,01:34,1102.00,1102.00,1102.00,1102.00,0,8,8.00
04/11/2005,01:35,1102.00,1102.00,1102.00,1102.00,0,1,1.00
04/11/2005,01:39,1102.00,1102.25,1101.75,1101.75,12,93,105.00
04/11/2005,01:40,1102.00,1102.00,1102.00,1102.00,1,0,1.00
04/11/2005,01:41,1102.00,1102.00,1102.00,1102.00,3,0,3.00
04/11/2005,01:42,1101.75,1101.75,1101.75,1101.75,0,109,109.00
04/11/2005,01:43,1101.75,1101.75,1101.75,1101.75,0,25,25.00
04/11/2005,01:44,1101.50,1101.50,1101.50,1101.50,0,161,161.00
04/11/2005,01:45,1101.50,1101.50,1101.50,1101.50,0,13,13.00
04/11/2005,01:46,1101.50,1101.50,1101.50,1101.50,0,1,1.00
04/11/2005,01:48,1101.50,1101.50,1101.50,1101.50,0,41,41.00
04/11/2005,01:49,1101.50,1101.50,1101.50,1101.50,0,3,3.00
04/11/2005,01:52,1101.50,1101.50,1101.50,1101.50,0,1,1.00
04/11/2005,01:53,1101.75,1101.75,1101.75,1101.75,28,0,28.00
04/11/2005,01:54,1102.00,1102.00,1102.00,1102.00,7,0,7.00
04/11/2005,01:55,1102.00,1102.25,1102.00,1102.25,100,1,101.00
04/11/2005,01:56,1102.50,1102.50,1102.50,1102.50,12,0,12.00
04/11/2005,01:58,1102.25,1102.25,1102.25,1102.25,0,29,29.00
04/11/2005,01:59,1102.25,1102.25,1102.25,1102.25,0,110,110.00
04/11/2005,02:00,1102.25,1102.25,1102.25,1102.25,0,58,58.00
04/11/2005,02:01,1102.25,1102.50,1102.00,1102.25,78,40,118.00
04/11/2005,02:02,1102.25,1102.25,1102.00,1102.25,89,39,128.00
04/11/2005,02:03,1102.25,1102.25,1102.00,1102.00,68,6,74.00
04/11/2005,02:04,1102.25,1102.25,1102.25,1102.25,136,0,136.00
04/11/2005,02:05,1102.50,1102.75,1102.25,1102.25,154,50,204.00
04/11/2005,02:06,1102.50,1102.75,1102.50,1102.75,178,0,178.00
04/11/2005,02:07,1102.75,1103.25,1102.75,1102.75,422,79,501.00
04/11/2005,02:08,1102.75,1102.75,1102.75,1102.75,0,17,17.00
04/11/2005,02:09,1102.75,1102.75,1102.75,1102.75,0,103,103.00
04/11/2005,02:10,1102.75,1102.75,1102.50,1102.50,0,38,38.00
04/11/2005,02:11,1102.50,1102.50,1102.50,1102.50,0,43,43.00
04/11/2005,02:12,1102.50,1102.50,1102.50,1102.50,0,30,30.00
04/11/2005,02:13,1102.50,1102.50,1102.50,1102.50,0,50,50.00
04/11/2005,02:14,1102.25,1102.25,1102.00,1102.00,0,270,270.00
04/11/2005,02:15,1102.00,1102.00,1101.75,1102.00,101,4,105.00
04/11/2005,02:16,1102.00,1102.25,1102.00,1102.25,273,0,273.00
04/11/2005,02:17,1102.25,1102.50,1102.25,1102.50,21,0,21.00
04/11/2005,02:18,1102.25,1102.25,1102.25,1102.25,0,29,29.00
04/11/2005,02:19,1102.25,1102.50,1102.25,1102.50,11,36,47.00
04/11/2005,02:20,1102.25,1102.50,1102.25,1102.50,5,2,7.00
04/11/2005,02:21,1102.50,1102.50,1102.25,1102.50,29,5,34.00
04/11/2005,02:22,1102.50,1102.50,1102.50,1102.50,65,0,65.00
04/11/2005,02:23,1102.50,1102.75,1102.50,1102.75,28,0,28.00
04/11/2005,02:24,1102.50,1102.75,1102.50,1102.75,99,1,100.00
04/11/2005,02:25,1102.75,1102.75,1102.75,1102.75,16,0,16.00
04/11/2005,02:27,1102.75,1103.00,1102.75,1103.00,13,0,13.00
04/11/2005,02:28,1103.00,1103.00,1102.75,1102.75,58,1,59.00
04/11/2005,02:29,1103.00,1103.00,1103.00,1103.00,42,0,42.00
04/11/2005,02:30,1103.00,1103.00,1103.00,1103.00,49,0,49.00
04/11/2005,02:31,1103.25,1103.25,1103.00,1103.00,31,6,37.00
04/11/2005,02:32,1103.25,1103.50,1103.25,1103.25,186,30,216.00
04/11/2005,02:33,1103.00,1103.25,1103.00,1103.25,2,24,26.00
04/11/2005,02:34,1103.25,1103.25,1103.25,1103.25,81,0,81.00
04/11/2005,02:35,1103.25,1103.25,1103.25,1103.25,61,0,61.00
04/11/2005,02:36,1103.25,1103.25,1103.25,1103.25,50,0,50.00
04/11/2005,02:37,1103.25,1103.50,1103.25,1103.25,29,15,44.00
04/11/2005,02:38,1103.50,1103.50,1103.00,1103.00,10,31,41.00
04/11/2005,02:39,1103.00,1103.00,1103.00,1103.00,0,1,1.00
04/11/2005,02:40,1103.25,1103.25,1103.25,1103.25,20,0,20.00
04/11/2005,02:41,1103.25,1103.25,1103.25,1103.25,59,0,59.00
04/11/2005,02:42,1103.25,1103.50,1103.25,1103.25,19,5,24.00
04/11/2005,02:43,1103.25,1103.25,1103.25,1103.25,0,35,35.00
04/11/2005,02:44,1103.25,1103.25,1103.25,1103.25,0,1,1.00
04/11/2005,02:45,1103.50,1103.50,1103.50,1103.50,1,0,1.00
04/11/2005,02:46,1103.50,1103.50,1103.50,1103.50,16,0,16.00
04/11/2005,02:47,1103.50,1103.50,1103.25,1103.25,69,8,77.00
04/11/2005,02:48,1103.50,1103.50,1103.25,1103.50,36,4,40.00
04/11/2005,02:49,1103.50,1103.50,1103.50,1103.50,129,0,129.00
04/11/2005,02:51,1103.25,1103.25,1103.25,1103.25,0,1,1.00
04/11/2005,02:52,1103.50,1103.75,1103.50,1103.50,116,2,118.00
04/11/2005,02:53,1103.50,1103.50,1103.50,1103.50,0,3,3.00
04/11/2005,02:54,1103.50,1103.50,1103.50,1103.50,0,24,24.00
04/11/2005,02:55,1103.50,1103.75,1103.50,1103.75,2,106,108.00
04/11/2005,02:56,1103.50,1103.50,1103.50,1103.50,0,52,52.00
04/11/2005,02:58,1103.50,1103.75,1103.50,1103.50,5,6,11.00
04/11/2005,02:59,1103.50,1103.75,1103.50,1103.50,22,5,27.00
04/11/2005,03:00,1103.75,1104.00,1103.75,1103.75,107,37,144.00
04/11/2005,03:01,1103.75,1104.00,1103.75,1104.00,1,40,41.00
04/11/2005,03:02,1103.75,1103.75,1103.75,1103.75,0,35,35.00
04/11/2005,03:03,1104.00,1104.00,1104.00,1104.00,35,0,35.00
04/11/2005,03:04,1103.75,1104.00,1103.75,1104.00,106,5,111.00
04/11/2005,03:05,1103.75,1104.00,1103.75,1103.75,88,50,138.00
04/11/2005,03:06,1103.75,1103.75,1103.75,1103.75,0,15,15.00
04/11/2005,03:07,1103.75,1104.00,1103.75,1103.75,87,72,159.00
04/11/2005,03:08,1103.75,1104.00,1103.75,1103.75,88,130,218.00
04/11/2005,03:09,1103.75,1104.25,1103.75,1104.25,144,14,158.00
04/11/2005,03:10,1104.00,1104.00,1103.75,1104.00,9,89,98.00
04/11/2005,03:11,1103.75,1104.00,1103.75,1104.00,45,25,70.00
04/11/2005,03:12,1104.25,1104.25,1103.75,1104.00,13,24,37.00
04/11/2005,03:13,1104.00,1104.00,1104.00,1104.00,55,0,55.00
04/11/2005,03:14,1104.00,1104.00,1104.00,1104.00,6,0,6.00
04/11/2005,03:15,1104.00,1104.00,1104.00,1104.00,5,0,5.00
04/11/2005,03:16,1104.00,1104.00,1104.00,1104.00,4,0,4.00
04/11/2005,03:19,1103.75,1103.75,1103.75,1103.75,0,303,303.00
04/11/2005,03:21,1103.75,1103.75,1103.75,1103.75,0,1,1.00
04/11/2005,03:22,1103.75,1103.75,1103.75,1103.75,0,8,8.00
04/11/2005,03:24,1103.75,1103.75,1103.75,1103.75,0,6,6.00
04/11/2005,03:25,1103.75,1103.75,1103.75,1103.75,0,51,51.00
04/11/2005,03:26,1104.00,1104.25,1104.00,1104.25,413,0,413.00
04/11/2005,03:27,1104.00,1104.00,1104.00,1104.00,0,12,12.00
04/11/2005,03:28,1104.25,1104.25,1104.25,1104.25,8,0,8.00
04/11/2005,03:30,1104.25,1104.50,1104.25,1104.25,315,41,356.00
04/11/2005,03:31,1104.25,1104.50,1104.25,1104.50,131,5,136.00
04/11/2005,03:32,1104.25,1104.25,1104.25,1104.25,0,15,15.00
04/11/2005,03:33,1104.25,1104.75,1104.25,1104.50,272,58,330.00
04/11/2005,03:34,1104.50,1104.75,1104.50,1104.50,1,98,99.00
04/11/2005,03:35,1104.50,1104.50,1104.50,1104.50,0,1,1.00
04/11/2005,03:36,1104.25,1104.50,1104.25,1104.25,1,173,174.00
04/11/2005,03:37,1104.25,1104.25,1104.25,1104.25,0,7,7.00
04/11/2005,03:38,1104.50,1104.50,1104.25,1104.25,1,1,2.00
04/11/2005,03:39,1104.50,1104.50,1104.50,1104.50,1,0,1.00
04/11/2005,03:40,1104.50,1104.50,1104.25,1104.25,58,1,59.00
04/11/2005,03:41,1104.50,1104.50,1104.00,1104.25,135,204,339.00
04/11/2005,03:42,1104.25,1104.50,1104.25,1104.50,30,0,30.00
04/11/2005,03:43,1104.25,1104.25,1104.25,1104.25,0,5,5.00
04/11/2005,03:44,1104.25,1104.25,1104.25,1104.25,0,21,21.00
04/11/2005,03:45,1104.25,1104.50,1104.25,1104.25,3,30,33.00
04/11/2005,03:46,1104.25,1104.50,1104.25,1104.50,1,2,3.00
04/11/2005,03:47,1104.50,1104.50,1104.50,1104.50,1,0,1.00
04/11/2005,03:48,1104.25,1104.25,1104.25,1104.25,0,1,1.00
04/11/2005,03:49,1104.25,1104.25,1104.25,1104.25,0,2,2.00
04/11/2005,03:50,1104.25,1105.00,1104.25,1105.00,251,42,293.00
04/11/2005,03:51,1104.75,1104.75,1104.75,1104.75,0,54,54.00
04/11/2005,03:52,1104.75,1105.00,1104.75,1104.75,3,3,6.00
04/11/2005,03:53,1105.00,1105.00,1105.00,1105.00,1,0,1.00
04/11/2005,03:54,1104.75,1104.75,1104.75,1104.75,0,151,151.00
04/11/2005,03:55,1104.75,1104.75,1104.75,1104.75,0,51,51.00
04/11/2005,03:56,1104.75,1104.75,1104.75,1104.75,0,10,10.00
04/11/2005,03:57,1104.75,1104.75,1104.75,1104.75,0,4,4.00
04/11/2005,03:58,1104.75,1104.75,1104.75,1104.75,0,20,20.00
04/11/2005,03:59,1104.75,1104.75,1104.75,1104.75,0,60,60.00
04/11/2005,04:00,1104.75,1104.75,1104.50,1104.75,33,24,57.00
04/11/2005,04:01,1105.00,1105.00,1104.75,1105.00,113,7,120.00
04/11/2005,04:02,1105.00,1105.00,1105.00,1105.00,14,0,14.00
04/11/2005,04:04,1105.00,1105.25,1105.00,1105.25,106,0,106.00
04/11/2005,04:05,1105.00,1105.00,1105.00,1105.00,0,56,56.00
04/11/2005,04:06,1105.00,1105.00,1105.00,1105.00,0,70,70.00
04/11/2005,04:07,1104.75,1104.75,1104.75,1104.75,0,1,1.00
04/11/2005,04:08,1104.75,1104.75,1104.75,1104.75,0,138,138.00
04/11/2005,04:11,1104.75,1104.75,1104.75,1104.75,0,2,2.00
04/11/2005,04:12,1105.00,1105.00,1105.00,1105.00,23,0,23.00
04/11/2005,04:13,1104.75,1104.75,1104.75,1104.75,0,1,1.00
04/11/2005,04:14,1104.75,1104.75,1104.75,1104.75,0,56,56.00
04/11/2005,04:15,1104.75,1104.75,1104.75,1104.75,0,63,63.00
04/11/2005,04:16,1104.75,1104.75,1104.75,1104.75,0,8,8.00
04/11/2005,04:17,1104.75,1104.75,1104.75,1104.75,0,3,3.00
04/11/2005,04:18,1104.75,1105.00,1104.75,1104.75,100,29,129.00
04/11/2005,04:19,1105.00,1105.00,1104.75,1105.00,3,2,5.00
04/11/2005,04:20,1104.75,1105.00,1104.75,1105.00,85,2,87.00
04/11/2005,04:21,1105.00,1105.00,1105.00,1105.00,27,0,27.00
04/11/2005,04:22,1104.75,1104.75,1104.75,1104.75,0,18,18.00
04/11/2005,04:23,1104.50,1104.50,1104.50,1104.50,0,36,36.00
04/11/2005,04:24,1104.50,1104.50,1104.50,1104.50,0,1,1.00
04/11/2005,04:26,1104.50,1104.50,1104.50,1104.50,0,1,1.00
04/11/2005,04:28,1104.50,1104.50,1104.50,1104.50,0,44,44.00
04/11/2005,04:29,1104.50,1104.50,1104.25,1104.50,61,139,200.00
04/11/2005,04:30,1104.50,1104.50,1104.50,1104.50,17,0,17.00
04/11/2005,04:31,1104.75,1104.75,1104.75,1104.75,1,0,1.00
04/11/2005,04:32,1104.50,1104.75,1104.50,1104.75,107,20,127.00
04/11/2005,04:33,1104.75,1104.75,1104.75,1104.75,17,0,17.00
04/11/2005,04:34,1104.75,1104.75,1104.75,1104.75,13,0,13.00
04/11/2005,04:35,1104.75,1104.75,1104.50,1104.50,4,15,19.00
04/11/2005,04:36,1104.50,1104.50,1104.50,1104.50,0,31,31.00
04/11/2005,04:37,1104.75,1104.75,1104.50,1104.50,4,5,9.00
04/11/2005,04:39,1104.50,1104.50,1104.50,1104.50,0,40,40.00
04/11/2005,04:40,1104.50,1104.75,1104.50,1104.50,2,4,6.00
04/11/2005,04:42,1104.50,1104.50,1104.50,1104.50,0,2,2.00
04/11/2005,04:43,1104.75,1104.75,1104.50,1104.50,35,1,36.00
04/11/2005,04:44,1104.50,1104.50,1104.50,1104.50,0,31,31.00
04/11/2005,04:45,1104.50,1104.50,1104.50,1104.50,0,47,47.00
04/11/2005,04:46,1104.50,1104.50,1104.50,1104.50,0,1,1.00
04/11/2005,04:47,1104.50,1104.50,1104.50,1104.50,0,5,5.00
04/11/2005,04:49,1104.50,1104.75,1104.50,1104.50,1,52,53.00
04/11/2005,04:50,1104.75,1104.75,1104.50,1104.50,4,5,9.00
04/11/2005,04:51,1104.50,1104.50,1104.50,1104.50,0,4,4.00
04/11/2005,04:52,1104.50,1104.50,1104.50,1104.50,0,1,1.00
04/11/2005,04:53,1104.25,1104.25,1104.25,1104.25,0,15,15.00
04/11/2005,04:58,1104.25,1104.25,1104.25,1104.25,0,1,1.00
04/11/2005,04:59,1104.25,1104.50,1104.25,1104.50,1,5,6.00
04/11/2005,05:00,1104.50,1104.50,1104.50,1104.50,5,0,5.00
04/11/2005,05:01,1104.50,1104.50,1104.50,1104.50,2,0,2.00
04/11/2005,05:06,1104.50,1104.50,1104.50,1104.50,2,0,2.00
04/11/2005,05:09,1104.50,1104.50,1104.50,1104.50,1,0,1.00
04/11/2005,05:11,1104.25,1104.25,1104.25,1104.25,0,48,48.00
04/11/2005,05:12,1104.25,1104.25,1104.25,1104.25,0,3,3.00
04/11/2005,05:13,1104.25,1104.25,1104.00,1104.00,0,8,8.00
04/11/2005,05:14,1104.00,1104.25,1104.00,1104.25,1,7,8.00
04/11/2005,05:15,1104.25,1104.25,1104.00,1104.00,17,12,29.00
04/11/2005,05:16,1104.00,1104.00,1104.00,1104.00,0,2,2.00
04/11/2005,05:17,1104.25,1104.25,1104.25,1104.25,6,0,6.00
04/11/2005,05:19,1104.25,1104.25,1104.25,1104.25,16,0,16.00
04/11/2005,05:20,1104.25,1104.25,1104.25,1104.25,10,0,10.00
04/11/2005,05:21,1104.25,1104.25,1104.25,1104.25,36,0,36.00
04/11/2005,05:22,1104.00,1104.00,1104.00,1104.00,0,1,1.00
04/11/2005,05:24,1104.25,1104.25,1104.00,1104.25,27,5,32.00
04/11/2005,05:25,1104.25,1104.25,1104.25,1104.25,2,0,2.00
04/11/2005,05:26,1104.25,1104.25,1104.25,1104.25,15,0,15.00
04/11/2005,05:27,1104.25,1104.25,1104.25,1104.25,30,0,30.00
04/11/2005,05:28,1104.25,1104.25,1104.25,1104.25,33,0,33.00
04/11/2005,05:29,1104.25,1104.25,1104.25,1104.25,5,0,5.00
04/11/2005,05:31,1104.50,1104.50,1104.25,1104.25,1,1,2.00
04/11/2005,05:32,1104.25,1104.25,1104.25,1104.25,0,1,1.00
04/11/2005,05:34,1104.25,1104.25,1104.25,1104.25,0,1,1.00
04/11/2005,05:35,1104.25,1104.25,1104.25,1104.25,0,1,1.00
04/11/2005,05:36,1104.50,1104.50,1104.25,1104.25,3,1,4.00
04/11/2005,05:37,1104.25,1104.25,1104.25,1104.25,0,3,3.00
04/11/2005,05:39,1104.50,1104.50,1104.50,1104.50,127,0,127.00
04/11/2005,05:41,1104.50,1104.50,1104.25,1104.25,8,2,10.00
04/11/2005,05:42,1104.25,1104.50,1104.25,1104.50,41,1,42.00
04/11/2005,05:43,1104.50,1104.50,1104.50,1104.50,120,0,120.00
04/11/2005,05:44,1104.25,1104.25,1104.25,1104.25,0,10,10.00
04/11/2005,05:45,1104.25,1104.25,1104.25,1104.25,0,38,38.00
04/11/2005,05:47,1104.00,1104.25,1104.00,1104.25,26,1,27.00
04/11/2005,05:48,1104.25,1104.25,1104.25,1104.25,22,0,22.00
04/11/2005,05:49,1104.25,1104.25,1104.00,1104.00,2,125,127.00
04/11/2005,05:50,1104.25,1104.25,1104.25,1104.25,4,0,4.00
04/11/2005,05:52,1104.25,1104.25,1104.00,1104.00,5,4,9.00
04/11/2005,05:53,1104.00,1104.00,1104.00,1104.00,0,12,12.00
04/11/2005,05:54,1104.00,1104.00,1104.00,1104.00,0,4,4.00
04/11/2005,05:55,1104.00,1104.00,1104.00,1104.00,0,70,70.00
04/11/2005,05:57,1104.00,1104.00,1103.75,1104.00,3,5,8.00
04/11/2005,05:58,1103.75,1104.00,1103.75,1104.00,73,5,78.00
04/11/2005,06:01,1104.00,1104.00,1103.75,1104.00,59,5,64.00
04/11/2005,06:02,1104.00,1104.25,1104.00,1104.00,37,17,54.00
04/11/2005,06:03,1104.00,1104.00,1104.00,1104.00,0,1,1.00
04/11/2005,06:04,1104.00,1104.00,1104.00,1104.00,0,39,39.00
04/11/2005,06:06,1104.00,1104.00,1104.00,1104.00,0,96,96.00
04/11/2005,06:07,1104.00,1104.25,1104.00,1104.00,4,17,21.00
04/11/2005,06:08,1104.25,1104.25,1104.25,1104.25,2,0,2.00
04/11/2005,06:09,1104.00,1104.25,1104.00,1104.25,13,1,14.00
04/11/2005,06:10,1104.25,1104.25,1104.25,1104.25,6,0,6.00
04/11/2005,06:12,1104.25,1104.25,1104.25,1104.25,78,0,78.00
04/11/2005,06:13,1104.25,1104.25,1104.00,1104.00,45,120,165.00
04/11/2005,06:14,1104.00,1104.00,1104.00,1104.00,0,4,4.00
04/11/2005,06:15,1104.00,1104.00,1104.00,1104.00,0,32,32.00
04/11/2005,06:16,1104.00,1104.00,1104.00,1104.00,0,19,19.00
04/11/2005,06:20,1104.25,1104.25,1104.25,1104.25,38,0,38.00
04/11/2005,06:21,1104.25,1104.25,1104.25,1104.25,56,0,56.00
04/11/2005,06:22,1104.25,1104.25,1104.25,1104.25,20,0,20.00
04/11/2005,06:23,1104.25,1104.25,1104.25,1104.25,51,0,51.00
04/11/2005,06:24,1104.25,1104.25,1104.00,1104.00,1,121,122.00
04/11/2005,06:25,1104.00,1104.00,1103.75,1104.00,72,212,284.00
04/11/2005,06:27,1104.00,1104.00,1104.00,1104.00,5,0,5.00
04/11/2005,06:28,1104.25,1104.25,1104.00,1104.25,46,6,52.00
04/11/2005,06:29,1104.00,1104.00,1104.00,1104.00,0,3,3.00
04/11/2005,06:31,1104.25,1104.25,1104.00,1104.00,4,237,241.00
04/11/2005,06:32,1104.00,1104.00,1103.75,1103.75,1,96,97.00
04/11/2005,06:33,1104.00,1104.00,1104.00,1104.00,45,0,45.00
04/11/2005,06:34,1103.75,1103.75,1103.50,1103.50,0,333,333.00
04/11/2005,06:35,1103.75,1103.75,1103.75,1103.75,2,0,2.00
04/11/2005,06:36,1103.75,1103.75,1103.50,1103.75,7,106,113.00
04/11/2005,06:37,1103.50,1103.75,1103.50,1103.75,44,4,48.00
04/11/2005,06:38,1103.75,1103.75,1103.50,1103.50,4,166,170.00
04/11/2005,06:39,1103.50,1103.50,1103.25,1103.25,140,136,276.00
04/11/2005,06:40,1103.50,1103.50,1103.25,1103.25,2,78,80.00
04/11/2005,06:41,1103.50,1103.50,1103.50,1103.50,132,0,132.00
04/11/2005,06:42,1103.50,1103.50,1103.50,1103.50,136,0,136.00
04/11/2005,06:43,1103.50,1103.50,1103.50,1103.50,54,0,54.00
04/11/2005,06:44,1103.50,1103.50,1103.50,1103.50,20,0,20.00
04/11/2005,06:45,1103.75,1103.75,1103.50,1103.50,40,27,67.00
04/11/2005,06:46,1103.50,1103.75,1103.50,1103.50,10,166,176.00
04/11/2005,06:47,1103.50,1103.50,1103.50,1103.50,0,48,48.00
04/11/2005,06:48,1103.50,1104.00,1103.50,1103.50,113,109,222.00
04/11/2005,06:49,1103.50,1103.50,1103.50,1103.50,0,36,36.00
04/11/2005,06:52,1103.50,1103.50,1103.50,1103.50,0,15,15.00
04/11/2005,06:53,1103.50,1103.50,1103.50,1103.50,0,114,114.00
04/11/2005,06:54,1103.50,1103.50,1103.50,1103.50,0,1,1.00
04/11/2005,06:55,1103.50,1103.50,1103.50,1103.50,0,11,11.00
04/11/2005,06:56,1103.50,1103.50,1103.50,1103.50,0,1,1.00
04/11/2005,06:58,1103.50,1103.50,1103.50,1103.50,0,2,2.00
04/11/2005,06:59,1103.50,1103.50,1103.25,1103.25,0,11,11.00
04/11/2005,07:00,1103.25,1103.25,1103.25,1103.25,0,1,1.00
04/11/2005,07:01,1103.25,1103.50,1103.25,1103.50,9,5,14.00
04/11/2005,07:02,1103.50,1103.50,1103.50,1103.50,21,0,21.00
04/11/2005,07:03,1103.25,1103.25,1103.25,1103.25,0,3,3.00
04/11/2005,07:04,1103.50,1103.50,1103.25,1103.25,17,141,158.00
04/11/2005,07:05,1103.25,1103.50,1103.25,1103.50,7,122,129.00
04/11/2005,07:06,1103.50,1103.50,1103.25,1103.25,6,4,10.00
04/11/2005,07:07,1103.25,1103.75,1103.25,1103.75,186,12,198.00
04/11/2005,07:09,1103.75,1104.00,1103.75,1104.00,93,0,93.00
04/11/2005,07:10,1103.75,1103.75,1103.75,1103.75,0,1,1.00
04/11/2005,07:11,1103.75,1103.75,1103.75,1103.75,0,37,37.00
04/11/2005,07:12,1104.00,1104.00,1104.00,1104.00,12,0,12.00
04/11/2005,07:13,1104.00,1104.00,1103.75,1103.75,6,3,9.00
04/11/2005,07:14,1104.00,1104.00,1103.75,1103.75,8,2,10.00
04/11/2005,07:15,1104.00,1104.00,1104.00,1104.00,424,0,424.00
04/11/2005,07:16,1104.00,1104.25,1104.00,1104.00,14,87,101.00
04/11/2005,07:17,1103.75,1104.00,1103.75,1104.00,3,1,4.00
04/11/2005,07:18,1103.75,1104.00,1103.75,1104.00,25,1,26.00
04/11/2005,07:19,1104.00,1104.00,1103.75,1103.75,4,12,16.00
04/11/2005,07:20,1103.75,1104.00,1103.75,1103.75,2,149,151.00
04/11/2005,07:21,1103.75,1103.75,1103.75,1103.75,0,73,73.00
04/11/2005,07:22,1103.50,1103.75,1103.50,1103.75,55,28,83.00
04/11/2005,07:23,1103.75,1104.00,1103.75,1104.00,5,0,5.00
04/11/2005,07:24,1104.00,1104.00,1104.00,1104.00,18,0,18.00
04/11/2005,07:25,1103.75,1103.75,1103.75,1103.75,0,1,1.00
04/11/2005,07:26,1104.00,1104.00,1104.00,1104.00,37,0,37.00
04/11/2005,07:27,1104.00,1104.00,1104.00,1104.00,15,0,15.00
04/11/2005,07:28,1104.00,1104.25,1104.00,1104.00,2,15,17.00
04/11/2005,07:29,1104.00,1104.00,1104.00,1104.00,0,7,7.00
04/11/2005,07:30,1104.25,1104.25,1104.00,1104.25,30,5,35.00
04/11/2005,07:31,1104.25,1104.25,1104.00,1104.00,7,139,146.00
04/11/2005,07:32,1104.00,1104.00,1104.00,1104.00,0,19,19.00
04/11/2005,07:33,1104.00,1104.00,1104.00,1104.00,0,24,24.00
04/11/2005,07:34,1104.25,1104.25,1104.00,1104.00,50,124,174.00
04/11/2005,07:35,1104.00,1104.00,1104.00,1104.00,0,40,40.00
04/11/2005,07:36,1104.00,1104.00,1104.00,1104.00,0,1,1.00
04/11/2005,07:37,1104.25,1104.50,1104.00,1104.50,446,19,465.00
04/11/2005,07:38,1104.25,1104.25,1104.25,1104.25,0,4,4.00
04/11/2005,07:39,1104.50,1104.50,1104.25,1104.50,14,1,15.00
04/11/2005,07:40,1104.25,1104.50,1104.25,1104.50,4,4,8.00
04/11/2005,07:41,1104.25,1104.25,1104.25,1104.25,0,9,9.00
04/11/2005,07:42,1104.50,1104.50,1104.25,1104.25,19,31,50.00
04/11/2005,07:43,1104.50,1104.50,1104.25,1104.25,3,31,34.00
04/11/2005,07:44,1104.25,1104.50,1104.25,1104.25,2,9,11.00
04/11/2005,07:45,1104.25,1104.50,1104.25,1104.25,31,5,36.00
04/11/2005,07:46,1104.50,1104.50,1104.25,1104.50,7,11,18.00
04/11/2005,07:47,1104.50,1104.50,1104.00,1104.25,81,239,320.00
04/11/2005,07:48,1104.25,1104.25,1104.25,1104.25,12,0,12.00
04/11/2005,07:49,1104.25,1104.25,1104.25,1104.25,42,0,42.00
04/11/2005,07:50,1104.25,1104.50,1104.25,1104.50,741,10,751.00
04/11/2005,07:51,1104.50,1104.75,1104.50,1104.50,163,13,176.00
04/11/2005,07:52,1104.50,1104.50,1104.50,1104.50,0,137,137.00
04/11/2005,07:53,1104.50,1104.75,1104.50,1104.75,62,128,190.00
04/11/2005,07:54,1104.75,1104.75,1104.25,1104.50,98,476,574.00
04/11/2005,07:55,1104.75,1104.75,1104.50,1104.75,4,14,18.00
04/11/2005,07:56,1104.75,1104.75,1104.50,1104.75,2,15,17.00
04/11/2005,07:57,1104.75,1104.75,1104.50,1104.50,2,19,21.00
04/11/2005,07:58,1104.50,1104.75,1104.50,1104.50,16,80,96.00
04/11/2005,07:59,1104.50,1104.75,1104.50,1104.75,275,4,279.00
04/11/2005,08:00,1104.50,1104.75,1104.25,1104.50,34,125,159.00
04/11/2005,08:01,1104.50,1104.75,1104.50,1104.50,9,8,17.00
04/11/2005,08:02,1104.75,1104.75,1104.50,1104.50,5,75,80.00
04/11/2005,08:03,1104.75,1104.75,1104.50,1104.75,85,22,107.00
04/11/2005,08:04,1104.75,1104.75,1104.50,1104.50,164,117,281.00
04/11/2005,08:05,1104.50,1104.75,1104.50,1104.50,2,16,18.00
04/11/2005,08:06,1104.50,1104.75,1104.50,1104.50,12,200,212.00
04/11/2005,08:07,1104.50,1104.50,1104.50,1104.50,0,77,77.00
04/11/2005,08:08,1104.50,1104.50,1104.50,1104.50,0,34,34.00
04/11/2005,08:09,1104.50,1104.50,1104.50,1104.50,0,24,24.00
04/11/2005,08:10,1104.50,1104.75,1104.50,1104.75,4,2,6.00
04/11/2005,08:11,1104.75,1104.75,1104.50,1104.75,384,8,392.00
04/11/2005,08:12,1104.75,1104.75,1104.50,1104.50,10,2,12.00
04/11/2005,08:13,1104.50,1104.75,1104.50,1104.50,68,10,78.00
04/11/2005,08:14,1104.75,1104.75,1104.50,1104.50,5,8,13.00
04/11/2005,08:15,1104.50,1104.75,1104.50,1104.50,1,3,4.00
04/11/2005,08:16,1104.50,1104.75,1104.50,1104.50,3,9,12.00
04/11/2005,08:17,1104.50,1104.75,1104.50,1104.75,33,2,35.00
04/11/2005,08:18,1104.75,1105.00,1104.50,1104.75,152,7,159.00
04/11/2005,08:19,1104.75,1104.75,1104.75,1104.75,0,337,337.00
04/11/2005,08:20,1104.75,1105.00,1104.75,1105.00,27,104,131.00
04/11/2005,08:21,1104.75,1105.00,1104.75,1104.75,52,148,200.00
04/11/2005,08:22,1104.75,1105.00,1104.75,1105.00,1,16,17.00
04/11/2005,08:23,1104.75,1105.00,1104.75,1104.75,1,35,36.00
04/11/2005,08:24,1104.75,1105.00,1104.50,1104.50,1,94,95.00
04/11/2005,08:25,1104.50,1104.75,1104.50,1104.75,12,2,14.00
04/11/2005,08:26,1104.75,1104.75,1104.75,1104.75,216,0,216.00
04/11/2005,08:27,1104.75,1104.75,1104.75,1104.75,5,0,5.00
04/11/2005,08:28,1104.50,1104.75,1104.50,1104.50,26,265,291.00
04/11/2005,08:29,1104.50,1104.75,1104.25,1104.50,269,251,520.00
04/11/2005,08:30,1104.50,1104.75,1104.25,1104.50,249,191,440.00
04/11/2005,08:31,1104.25,1105.25,1104.25,1105.00,2328,1088,3416.00
04/11/2005,08:32,1105.25,1105.25,1105.00,1105.00,610,703,1313.00
04/11/2005,08:33,1105.00,1105.00,1104.75,1104.75,298,715,1013.00
04/11/2005,08:34,1104.75,1104.75,1104.50,1104.50,157,2789,2946.00
04/11/2005,08:35,1104.50,1105.50,1104.50,1105.50,2217,1043,3260.00
04/11/2005,08:36,1105.25,1105.50,1105.00,1105.25,1290,1268,2558.00
04/11/2005,08:37,1105.25,1105.50,1104.75,1105.00,604,1211,1815.00
04/11/2005,08:38,1105.00,1105.50,1105.00,1105.25,1252,399,1651.00
04/11/2005,08:39,1105.25,1105.75,1104.75,1105.00,1485,1494,2979.00
04/11/2005,08:40,1104.75,1105.00,1104.25,1104.25,1162,4627,5789.00
04/11/2005,08:41,1104.50,1104.50,1104.25,1104.50,207,277,484.00
04/11/2005,08:42,1104.50,1104.50,1103.75,1103.75,188,4329,4517.00
04/11/2005,08:43,1104.00,1104.25,1103.75,1104.25,1295,1797,3092.00
04/11/2005,08:44,1104.25,1104.25,1104.00,1104.00,729,243,972.00
04/11/2005,08:45,1104.00,1104.25,1103.50,1103.50,950,1990,2940.00
04/11/2005,08:46,1103.50,1104.25,1103.50,1104.25,1469,527,1996.00
04/11/2005,08:47,1104.00,1104.25,1103.50,1103.75,637,3698,4335.00
04/11/2005,08:48,1103.75,1104.50,1103.75,1104.50,1284,436,1720.00
04/11/2005,08:49,1104.25,1104.75,1104.25,1104.50,1104,1283,2387.00
04/11/2005,08:50,1104.75,1105.00,1104.25,1104.75,1508,1584,3092.00
04/11/2005,08:51,1104.50,1104.75,1104.50,1104.50,223,1080,1303.00
04/11/2005,08:52,1104.25,1104.50,1104.00,1104.00,286,1078,1364.00
04/11/2005,08:53,1104.00,1104.25,1103.50,1103.75,489,1927,2416.00
04/11/2005,08:54,1103.75,1104.00,1103.50,1103.75,271,637,908.00
04/11/2005,08:55,1103.75,1104.25,1103.50,1103.75,1326,1596,2922.00
04/11/2005,08:56,1103.50,1103.75,1103.25,1103.25,672,2412,3084.00
04/11/2005,08:57,1103.25,1103.75,1103.25,1103.50,1308,846,2154.00
04/11/2005,08:58,1103.25,1103.50,1102.25,1102.50,1750,5777,7527.00
04/11/2005,08:59,1102.50,1103.00,1102.50,1103.00,2224,1081,3305.00
04/11/2005,09:00,1103.00,1103.25,1102.25,1102.75,973,1956,2929.00
04/11/2005,09:01,1102.50,1103.00,1102.25,1103.00,1875,1393,3268.00
04/11/2005,09:02,1103.00,1103.25,1102.75,1103.00,769,973,1742.00
04/11/2005,09:03,1102.75,1103.00,1102.50,1102.50,1325,2285,3610.00
04/11/2005,09:04,1102.50,1103.00,1102.25,1102.75,1265,806,2071.00
04/11/2005,09:05,1102.50,1102.75,1102.25,1102.25,943,2170,3113.00
04/11/2005,09:06,1102.25,1102.50,1101.75,1101.75,941,4119,5060.00
04/11/2005,09:07,1101.75,1102.00,1101.50,1102.00,1333,2336,3669.00
04/11/2005,09:08,1102.00,1102.25,1101.75,1102.00,1100,1139,2239.00
04/11/2005,09:09,1102.25,1102.50,1102.00,1102.50,2553,731,3284.00
04/11/2005,09:10,1102.50,1102.75,1102.25,1102.75,2165,999,3164.00
04/11/2005,09:11,1102.75,1102.75,1102.50,1102.75,750,904,1654.00
04/11/2005,09:12,1102.75,1102.75,1102.25,1102.75,449,1196,1645.00
04/11/2005,09:13,1102.50,1102.75,1102.00,1102.00,436,1069,1505.00
04/11/2005,09:14,1102.00,1102.25,1101.75,1102.25,538,1608,2146.00
04/11/2005,09:15,1102.00,1102.25,1101.50,1101.50,806,2578,3384.00
04/11/2005,09:16,1101.50,1102.00,1101.50,1102.00,1679,1374,3053.00
04/11/2005,09:17,1101.75,1102.00,1101.75,1101.75,1023,145,1168.00
04/11/2005,09:18,1101.75,1102.00,1101.75,1101.75,1383,1522,2905.00
04/11/2005,09:19,1101.50,1102.00,1101.50,1101.75,493,260,753.00
04/11/2005,09:20,1101.75,1102.00,1100.75,1101.00,1563,3548,5111.00
04/11/2005,09:21,1101.00,1101.25,1100.50,1100.50,3391,3354,6745.00
04/11/2005,09:22,1100.75,1101.00,1099.75,1100.25,3886,7510,11396.00
04/11/2005,09:23,1100.00,1100.25,1100.00,1100.00,1236,998,2234.00
04/11/2005,09:24,1100.00,1101.00,1100.00,1101.00,4522,448,4970.00
04/11/2005,09:25,1101.00,1101.50,1100.75,1101.00,2910,1814,4724.00
04/11/2005,09:26,1101.25,1101.50,1101.00,1101.50,1607,484,2091.00
04/11/2005,09:27,1101.25,1101.50,1101.00,1101.25,237,1352,1589.00
04/11/2005,09:28,1101.00,1101.25,1100.75,1101.00,780,976,1756.00
04/11/2005,09:29,1101.25,1101.50,1101.00,1101.50,978,133,1111.00
04/11/2005,09:30,1101.25,1102.00,1101.25,1101.75,2395,1159,3554.00
04/11/2005,09:31,1101.50,1102.00,1101.50,1101.75,1884,698,2582.00
04/11/2005,09:32,1102.00,1102.50,1101.75,1102.50,3314,604,3918.00
04/11/2005,09:33,1102.25,1103.00,1102.25,1103.00,5728,1542,7270.00
04/11/2005,09:34,1102.75,1103.25,1102.75,1103.00,2191,394,2585.00
04/11/2005,09:35,1103.25,1103.50,1102.75,1103.50,3204,2026,5230.00
04/11/2005,09:36,1103.25,1104.00,1103.25,1103.25,2723,2101,4824.00
04/11/2005,09:37,1103.25,1103.50,1103.00,1103.25,246,1619,1865.00
04/11/2005,09:38,1103.00,1103.25,1102.75,1102.75,403,1910,2313.00
04/11/2005,09:39,1103.00,1103.00,1102.50,1103.00,1342,1060,2402.00
04/11/2005,09:40,1103.00,1103.00,1102.50,1102.75,297,550,847.00
04/11/2005,09:41,1102.75,1102.75,1102.25,1102.50,565,1578,2143.00
04/11/2005,09:42,1102.25,1102.75,1102.25,1102.75,667,468,1135.00
04/11/2005,09:43,1102.50,1103.00,1102.50,1103.00,653,395,1048.00
04/11/2005,09:44,1103.00,1103.00,1102.50,1102.75,255,1222,1477.00
04/11/2005,09:45,1102.75,1102.75,1102.00,1102.00,1102,1028,2130.00
04/11/2005,09:46,1102.00,1102.25,1101.75,1102.00,178,1627,1805.00
04/11/2005,09:47,1101.75,1102.00,1101.75,1101.75,260,692,952.00
04/11/2005,09:48,1101.75,1102.25,1101.75,1102.25,318,83,401.00
04/11/2005,09:49,1102.00,1102.25,1101.75,1101.75,238,1145,1383.00
04/11/2005,09:50,1101.75,1102.00,1101.50,1101.50,506,544,1050.00
04/11/2005,09:51,1101.75,1101.75,1101.25,1101.75,565,1367,1932.00
04/11/2005,09:52,1101.50,1102.00,1101.00,1101.75,2589,1906,4495.00
04/11/2005,09:53,1101.75,1102.00,1101.75,1101.75,645,61,706.00
04/11/2005,09:54,1101.75,1102.00,1101.50,1102.00,851,393,1244.00
04/11/2005,09:55,1102.00,1102.25,1101.75,1102.25,1253,865,2118.00
04/11/2005,09:56,1102.25,1102.25,1102.00,1102.00,174,67,241.00
04/11/2005,09:57,1102.00,1102.50,1102.00,1102.25,817,1121,1938.00
04/11/2005,09:58,1102.00,1102.25,1101.75,1101.75,553,631,1184.00
04/11/2005,09:59,1102.00,1102.25,1102.00,1102.00,317,352,669.00
04/11/2005,10:00,1102.25,1102.50,1102.00,1102.00,370,438,808.00
04/11/2005,10:01,1102.00,1102.25,1101.50,1101.50,342,1630,1972.00
04/11/2005,10:02,1101.50,1102.00,1101.50,1102.00,419,117,536.00
04/11/2005,10:03,1102.00,1102.25,1101.75,1102.25,1265,102,1367.00
04/11/2005,10:04,1102.25,1102.50,1102.00,1102.50,898,8,906.00
04/11/2005,10:05,1102.50,1103.00,1102.25,1103.00,3494,909,4403.00
04/11/2005,10:06,1103.00,1103.00,1102.75,1102.75,908,259,1167.00
04/11/2005,10:07,1103.00,1103.25,1102.75,1103.00,1207,132,1339.00
04/11/2005,10:08,1103.00,1103.00,1102.50,1102.75,373,2231,2604.00
04/11/2005,10:09,1102.75,1102.75,1102.50,1102.50,53,271,324.00
04/11/2005,10:10,1102.50,1102.75,1102.00,1102.25,780,1494,2274.00
04/11/2005,10:11,1102.25,1102.50,1102.25,1102.25,104,79,183.00
04/11/2005,10:12,1102.50,1102.50,1102.25,1102.25,373,16,389.00
04/11/2005,10:13,1102.50,1102.50,1102.25,1102.25,165,553,718.00
04/11/2005,10:14,1102.50,1102.50,1102.25,1102.25,83,46,129.00
04/11/2005,10:15,1102.25,1102.50,1102.00,1102.00,279,878,1157.00
04/11/2005,10:16,1102.00,1102.00,1101.50,1101.75,247,1535,1782.00
04/11/2005,10:17,1101.50,1102.00,1101.50,1101.75,168,502,670.00
04/11/2005,10:18,1102.00,1102.25,1101.75,1102.25,412,52,464.00
04/11/2005,10:19,1102.00,1102.25,1101.75,1101.75,39,417,456.00
04/11/2005,10:20,1102.00,1102.00,1101.75,1101.75,38,130,168.00
04/11/2005,10:21,1101.75,1101.75,1101.50,1101.75,18,305,323.00
04/11/2005,10:22,1101.50,1101.75,1101.00,1101.25,383,1648,2031.00
04/11/2005,10:23,1101.25,1101.75,1101.25,1101.50,1126,604,1730.00
04/11/2005,10:24,1101.75,1102.50,1101.75,1102.00,2357,631,2988.00
04/11/2005,10:25,1102.25,1102.25,1101.50,1101.50,290,951,1241.00
04/11/2005,10:26,1101.50,1102.00,1101.50,1101.75,909,83,992.00
04/11/2005,10:27,1102.00,1102.00,1101.50,1101.50,45,906,951.00
04/11/2005,10:28,1101.25,1101.50,1101.00,1101.25,534,2317,2851.00
04/11/2005,10:29,1101.25,1101.25,1101.00,1101.00,26,769,795.00
04/11/2005,10:30,1101.00,1101.75,1101.00,1101.25,1471,1015,2486.00
04/11/2005,10:31,1101.50,1101.50,1100.25,1100.50,1862,4816,6678.00
04/11/2005,10:32,1100.50,1100.75,1100.25,1100.75,1053,1230,2283.00
04/11/2005,10:33,1100.75,1101.00,1100.25,1100.50,537,1606,2143.00
04/11/2005,10:34,1100.25,1100.50,1100.00,1100.50,705,1743,2448.00
04/11/2005,10:35,1100.50,1101.25,1100.50,1101.25,1709,386,2095.00
04/11/2005,10:36,1101.25,1101.75,1101.25,1101.25,1772,563,2335.00
04/11/2005,10:37,1101.50,1101.50,1101.25,1101.50,79,26,105.00
04/11/2005,10:38,1101.25,1101.50,1101.00,1101.25,86,853,939.00
04/11/2005,10:39,1101.00,1102.25,1101.00,1102.00,3249,394,3643.00
04/11/2005,10:40,1102.25,1102.25,1101.75,1102.00,490,736,1226.00
04/11/2005,10:41,1102.00,1102.25,1101.75,1102.00,1037,170,1207.00
04/11/2005,10:42,1102.00,1102.00,1101.50,1101.50,53,473,526.00
04/11/2005,10:43,1101.75,1102.25,1101.75,1102.00,1295,453,1748.00
04/11/2005,10:44,1101.75,1101.75,1101.25,1101.50,278,1592,1870.00
04/11/2005,10:45,1101.50,1101.75,1101.25,1101.25,201,338,539.00
04/11/2005,10:46,1101.50,1101.75,1101.25,1101.75,1097,702,1799.00
04/11/2005,10:47,1101.50,1101.50,1101.00,1101.00,872,1135,2007.00
04/11/2005,10:48,1101.00,1101.25,1101.00,1101.00,87,332,419.00
04/11/2005,10:49,1101.00,1101.25,1100.75,1101.25,78,419,497.00
04/11/2005,10:50,1101.00,1101.50,1100.75,1101.50,1041,716,1757.00
04/11/2005,10:51,1101.25,1102.00,1101.25,1101.75,2947,749,3696.00
04/11/2005,10:52,1101.75,1102.00,1101.75,1101.75,185,256,441.00
04/11/2005,10:53,1101.75,1102.00,1101.50,1101.50,20,376,396.00
04/11/2005,10:54,1101.50,1101.75,1101.50,1101.75,248,25,273.00
04/11/2005,10:55,1101.75,1102.00,1101.50,1101.75,148,477,625.00
04/11/2005,10:56,1101.50,1101.50,1101.00,1101.25,378,741,1119.00
04/11/2005,10:57,1101.25,1101.50,1101.00,1101.25,294,469,763.00
04/11/2005,10:58,1101.25,1101.25,1100.75,1101.00,194,328,522.00
04/11/2005,10:59,1101.25,1101.25,1100.75,1101.00,191,1387,1578.00
04/11/2005,11:00,1101.00,1101.25,1100.75,1100.75,75,1356,1431.00
04/11/2005,11:01,1100.75,1101.75,1100.50,1101.50,1887,413,2300.00
04/11/2005,11:02,1101.75,1101.75,1101.00,1101.50,574,696,1270.00
04/11/2005,11:03,1101.50,1102.25,1101.50,1102.25,3802,384,4186.00
04/11/2005,11:04,1102.25,1103.25,1102.25,1103.00,3334,1053,4387.00
04/11/2005,11:05,1103.00,1103.00,1102.25,1102.50,1180,1791,2971.00
04/11/2005,11:06,1102.75,1103.00,1102.50,1102.50,198,513,711.00
04/11/2005,11:07,1102.75,1103.00,1102.50,1103.00,446,258,704.00
04/11/2005,11:08,1103.00,1103.00,1102.25,1102.25,95,716,811.00
04/11/2005,11:09,1102.25,1102.50,1102.25,1102.25,164,266,430.00
04/11/2005,11:10,1102.50,1102.75,1102.25,1102.75,464,32,496.00
04/11/2005,11:11,1102.75,1102.75,1102.50,1102.50,17,166,183.00
04/11/2005,11:12,1102.50,1103.00,1102.25,1102.75,379,233,612.00
04/11/2005,11:13,1102.50,1103.00,1102.50,1102.50,167,213,380.00
04/11/2005,11:14,1102.50,1103.00,1102.25,1102.75,232,297,529.00
04/11/2005,11:15,1102.75,1103.00,1102.50,1102.50,125,210,335.00
04/11/2005,11:16,1102.75,1102.75,1102.50,1102.50,44,259,303.00
04/11/2005,11:17,1102.50,1102.75,1102.25,1102.50,154,99,253.00
04/11/2005,11:18,1102.50,1102.75,1102.50,1102.75,40,10,50.00
04/11/2005,11:19,1102.50,1103.00,1102.25,1102.50,396,728,1124.00
04/11/2005,11:20,1102.75,1103.00,1102.50,1102.75,133,208,341.00
04/11/2005,11:21,1102.75,1102.75,1102.50,1102.50,47,235,282.00
04/11/2005,11:22,1102.25,1102.50,1102.25,1102.50,24,33,57.00
04/11/2005,11:23,1102.25,1102.50,1102.00,1102.50,95,335,430.00
04/11/2005,11:24,1102.50,1102.75,1102.50,1102.50,263,133,396.00
04/11/2005,11:25,1102.50,1102.50,1102.25,1102.50,30,18,48.00
04/11/2005,11:26,1102.25,1102.50,1102.25,1102.50,314,194,508.00
04/11/2005,11:27,1102.50,1103.25,1102.50,1103.25,2765,82,2847.00
04/11/2005,11:28,1103.25,1103.50,1103.00,1103.25,1745,842,2587.00
04/11/2005,11:29,1103.50,1103.75,1103.25,1103.50,748,432,1180.00
04/11/2005,11:30,1103.50,1104.25,1103.50,1103.75,2632,601,3233.00
04/11/2005,11:31,1103.75,1104.75,1103.50,1104.50,3915,1062,4977.00
04/11/2005,11:32,1104.50,1104.75,1104.25,1104.25,1371,613,1984.00
04/11/2005,11:33,1104.25,1104.50,1103.75,1104.00,765,1993,2758.00
04/11/2005,11:34,1104.00,1104.25,1104.00,1104.00,8,44,52.00
04/11/2005,11:35,1104.00,1104.50,1104.00,1104.25,1053,350,1403.00
04/11/2005,11:36,1104.25,1104.50,1104.00,1104.25,150,536,686.00
04/11/2005,11:37,1104.25,1104.50,1104.00,1104.00,25,488,513.00
04/11/2005,11:38,1104.00,1104.00,1103.50,1103.50,284,2208,2492.00
04/11/2005,11:39,1103.50,1103.75,1103.50,1103.50,31,523,554.00
04/11/2005,11:40,1103.50,1103.75,1103.50,1103.50,11,91,102.00
04/11/2005,11:41,1103.50,1103.75,1103.50,1103.50,48,114,162.00
04/11/2005,11:42,1103.75,1103.75,1103.50,1103.75,725,20,745.00
04/11/2005,11:43,1103.75,1104.00,1103.50,1103.75,208,410,618.00
04/11/2005,11:44,1103.75,1103.75,1103.25,1103.25,23,666,689.00
04/11/2005,11:45,1103.50,1103.50,1103.25,1103.50,43,20,63.00
04/11/2005,11:46,1103.50,1103.50,1103.25,1103.50,149,79,228.00
04/11/2005,11:47,1103.50,1103.50,1103.25,1103.25,39,42,81.00
04/11/2005,11:48,1103.25,1103.50,1103.00,1103.25,56,796,852.00
04/11/2005,11:49,1103.00,1103.25,1102.75,1103.25,242,1185,1427.00
04/11/2005,11:50,1103.00,1103.25,1103.00,1103.00,459,16,475.00
04/11/2005,11:51,1103.25,1103.50,1103.25,1103.50,93,2,95.00
04/11/2005,11:52,1103.25,1103.75,1103.25,1103.75,553,113,666.00
04/11/2005,11:53,1103.75,1103.75,1103.50,1103.50,609,8,617.00
04/11/2005,11:54,1103.50,1103.75,1103.50,1103.75,60,21,81.00
04/11/2005,11:55,1103.50,1103.75,1103.50,1103.75,423,8,431.00
04/11/2005,11:56,1103.75,1103.75,1103.50,1103.75,284,41,325.00
04/11/2005,11:57,1103.50,1103.75,1103.50,1103.50,9,129,138.00
04/11/2005,11:58,1103.75,1104.00,1103.50,1104.00,384,31,415.00
04/11/2005,11:59,1103.75,1104.00,1103.75,1104.00,15,24,39.00
04/11/2005,12:00,1103.75,1103.75,1103.50,1103.75,51,150,201.00
04/11/2005,12:01,1103.75,1104.00,1103.50,1103.75,73,22,95.00
04/11/2005,12:02,1104.00,1104.00,1103.75,1103.75,113,38,151.00
04/11/2005,12:03,1103.75,1104.00,1103.75,1104.00,579,272,851.00
04/11/2005,12:04,1104.00,1104.50,1104.00,1104.50,1195,97,1292.00
04/11/2005,12:05,1104.25,1104.50,1104.25,1104.50,192,815,1007.00
04/11/2005,12:06,1104.50,1104.50,1104.00,1104.00,463,132,595.00
04/11/2005,12:07,1104.25,1104.25,1104.00,1104.00,12,757,769.00
04/11/2005,12:08,1104.00,1104.00,1103.75,1103.75,4,1149,1153.00
04/11/2005,12:09,1103.75,1104.00,1103.75,1103.75,71,82,153.00
04/11/2005,12:10,1103.75,1103.75,1103.00,1103.00,138,2061,2199.00
04/11/2005,12:11,1103.00,1103.50,1103.00,1103.25,181,79,260.00
04/11/2005,12:12,1103.25,1103.50,1103.25,1103.50,37,15,52.00
04/11/2005,12:13,1103.25,1103.50,1103.00,1103.25,69,449,518.00
04/11/2005,12:14,1103.25,1103.25,1102.25,1102.50,418,2935,3353.00
04/11/2005,12:15,1102.50,1103.00,1102.50,1103.00,350,455,805.00
04/11/2005,12:16,1102.75,1103.00,1102.75,1102.75,25,212,237.00
04/11/2005,12:17,1102.50,1102.75,1102.25,1102.50,340,573,913.00
04/11/2005,12:18,1102.50,1102.75,1102.50,1102.75,193,14,207.00
04/11/2005,12:19,1102.50,1102.50,1102.25,1102.50,42,451,493.00
04/11/2005,12:20,1102.25,1102.75,1102.25,1102.50,529,382,911.00
04/11/2005,12:21,1102.75,1102.75,1102.50,1102.50,33,277,310.00
04/11/2005,12:22,1102.50,1102.75,1102.25,1102.50,255,334,589.00
04/11/2005,12:23,1102.50,1102.50,1101.75,1102.00,366,1971,2337.00
04/11/2005,12:24,1101.75,1102.00,1101.25,1101.50,1042,1790,2832.00
04/11/2005,12:25,1101.50,1102.50,1101.50,1102.50,1225,209,1434.00
04/11/2005,12:26,1102.50,1102.75,1102.00,1102.50,340,388,728.00
04/11/2005,12:27,1102.50,1102.75,1102.25,1102.50,402,98,500.00
04/11/2005,12:28,1102.50,1102.75,1102.25,1102.50,189,78,267.00
04/11/2005,12:29,1102.50,1102.75,1102.50,1102.75,80,56,136.00
04/11/2005,12:30,1102.50,1102.75,1102.50,1102.50,711,129,840.00
04/11/2005,12:31,1102.50,1102.75,1102.25,1102.50,77,579,656.00
04/11/2005,12:32,1102.50,1102.75,1102.50,1102.50,4,149,153.00
04/11/2005,12:33,1102.50,1102.75,1102.50,1102.75,6,18,24.00
04/11/2005,12:34,1102.50,1103.00,1102.50,1103.00,507,217,724.00
04/11/2005,12:35,1103.00,1103.75,1103.00,1103.75,1450,531,1981.00
04/11/2005,12:36,1103.75,1103.75,1103.25,1103.25,171,540,711.00
04/11/2005,12:37,1103.50,1103.50,1103.25,1103.50,383,20,403.00
04/11/2005,12:38,1103.50,1103.75,1103.25,1103.50,23,136,159.00
04/11/2005,12:39,1103.25,1103.50,1103.25,1103.50,234,43,277.00
04/11/2005,12:40,1103.50,1103.50,1103.25,1103.50,75,71,146.00
04/11/2005,12:41,1103.50,1103.75,1103.25,1103.50,272,399,671.00
04/11/2005,12:42,1103.25,1104.00,1103.25,1103.50,642,398,1040.00
04/11/2005,12:43,1103.50,1104.00,1103.50,1103.75,548,226,774.00
04/11/2005,12:44,1103.50,1103.50,1103.25,1103.50,58,155,213.00
04/11/2005,12:45,1103.50,1103.50,1103.00,1103.00,103,356,459.00
04/11/2005,12:46,1103.25,1103.75,1103.25,1103.50,410,239,649.00
04/11/2005,12:47,1103.50,1103.50,1103.25,1103.25,13,59,72.00
04/11/2005,12:48,1103.50,1103.50,1103.00,1103.25,142,631,773.00
04/11/2005,12:49,1103.25,1103.25,1102.50,1102.50,72,1835,1907.00
04/11/2005,12:50,1102.50,1102.75,1102.50,1102.50,360,1054,1414.00
04/11/2005,12:51,1102.50,1103.00,1102.50,1102.75,890,491,1381.00
04/11/2005,12:52,1102.75,1102.75,1101.75,1102.00,1019,2503,3522.00
04/11/2005,12:53,1101.75,1102.50,1101.75,1102.25,367,249,616.00
04/11/2005,12:54,1102.50,1102.50,1102.00,1102.25,145,568,713.00
04/11/2005,12:55,1102.25,1102.50,1102.00,1102.25,189,491,680.00
04/11/2005,12:56,1102.00,1102.25,1101.75,1102.00,453,818,1271.00
04/11/2005,12:57,1102.00,1102.25,1101.75,1102.25,254,33,287.00
04/11/2005,12:58,1102.25,1102.50,1102.25,1102.50,776,319,1095.00
04/11/2005,12:59,1102.50,1102.75,1101.75,1101.75,639,1164,1803.00
04/11/2005,13:00,1102.00,1102.25,1101.50,1102.00,480,584,1064.00
04/11/2005,13:01,1102.00,1102.50,1102.00,1102.25,203,155,358.00
04/11/2005,13:02,1102.25,1102.75,1102.00,1102.50,753,1041,1794.00
04/11/2005,13:03,1102.50,1102.75,1102.25,1102.75,769,132,901.00
04/11/2005,13:04,1102.75,1103.00,1102.75,1102.75,856,204,1060.00
04/11/2005,13:05,1103.00,1103.00,1102.00,1102.25,216,1499,1715.00
04/11/2005,13:06,1102.50,1102.50,1102.25,1102.50,154,21,175.00
04/11/2005,13:07,1102.50,1102.50,1102.25,1102.50,59,85,144.00
04/11/2005,13:08,1102.25,1102.50,1102.00,1102.25,67,537,604.00
04/11/2005,13:09,1102.25,1102.50,1101.75,1101.75,53,1118,1171.00
04/11/2005,13:10,1102.00,1102.50,1101.75,1102.50,606,136,742.00
04/11/2005,13:11,1102.50,1102.50,1102.00,1102.00,85,282,367.00
04/11/2005,13:12,1102.00,1102.25,1101.75,1102.25,274,304,578.00
04/11/2005,13:13,1102.00,1102.25,1102.00,1102.00,73,167,240.00
04/11/2005,13:14,1102.00,1102.25,1101.25,1101.50,57,2261,2318.00
04/11/2005,13:15,1101.50,1102.00,1101.50,1101.75,1072,117,1189.00
04/11/2005,13:16,1101.75,1102.50,1101.75,1102.00,979,220,1199.00
04/11/2005,13:17,1102.00,1102.50,1102.00,1102.25,240,53,293.00
04/11/2005,13:18,1102.00,1102.25,1102.00,1102.00,94,23,117.00
04/11/2005,13:19,1102.00,1102.50,1102.00,1102.25,107,41,148.00
04/11/2005,13:20,1102.25,1102.50,1102.25,1102.25,8,329,337.00
04/11/2005,13:21,1102.25,1103.25,1102.25,1103.25,1934,113,2047.00
04/11/2005,13:22,1103.00,1103.25,1102.75,1103.00,204,1372,1576.00
04/11/2005,13:23,1103.00,1103.50,1102.75,1103.50,1337,620,1957.00
04/11/2005,13:24,1103.25,1103.50,1103.00,1103.25,248,484,732.00
04/11/2005,13:25,1103.25,1103.25,1103.00,1103.00,56,720,776.00
04/11/2005,13:26,1102.75,1103.00,1102.75,1103.00,747,611,1358.00
04/11/2005,13:27,1102.75,1103.00,1102.00,1102.25,154,2313,2467.00
04/11/2005,13:28,1102.00,1102.50,1102.00,1102.25,563,82,645.00
04/11/2005,13:29,1102.50,1102.50,1102.00,1102.00,694,1305,1999.00
04/11/2005,13:30,1102.00,1102.50,1102.00,1102.50,160,610,770.00
04/11/2005,13:31,1102.50,1103.25,1102.25,1103.25,4088,94,4182.00
04/11/2005,13:32,1103.25,1103.25,1102.75,1102.75,697,778,1475.00
04/11/2005,13:33,1102.75,1103.00,1102.50,1102.50,106,1347,1453.00
04/11/2005,13:34,1102.50,1103.00,1102.50,1103.00,173,69,242.00
04/11/2005,13:35,1102.75,1103.25,1102.75,1103.00,370,179,549.00
04/11/2005,13:36,1103.25,1103.25,1103.00,1103.00,128,74,202.00
04/11/2005,13:37,1103.25,1103.50,1102.75,1103.25,235,287,522.00
04/11/2005,13:38,1103.25,1103.50,1103.00,1103.50,90,22,112.00
04/11/2005,13:39,1103.25,1103.50,1103.25,1103.25,141,28,169.00
04/11/2005,13:40,1103.50,1103.50,1103.00,1103.25,146,481,627.00
04/11/2005,13:41,1103.50,1104.25,1103.25,1103.75,2435,512,2947.00
04/11/2005,13:42,1104.00,1104.00,1103.25,1103.50,954,1146,2100.00
04/11/2005,13:43,1103.50,1103.75,1103.50,1103.50,6,114,120.00
04/11/2005,13:44,1103.50,1103.75,1103.50,1103.50,9,433,442.00
04/11/2005,13:45,1103.75,1103.75,1103.50,1103.50,15,33,48.00
04/11/2005,13:46,1103.50,1104.75,1103.50,1104.50,4255,1236,5491.00
04/11/2005,13:47,1104.75,1104.75,1104.50,1104.75,1014,1262,2276.00
04/11/2005,13:48,1104.75,1104.75,1104.25,1104.50,1080,972,2052.00
04/11/2005,13:49,1104.25,1104.50,1104.00,1104.25,66,619,685.00
04/11/2005,13:50,1104.25,1104.50,1104.25,1104.25,37,110,147.00
04/11/2005,13:51,1104.25,1104.50,1104.25,1104.50,67,159,226.00
04/11/2005,13:52,1104.50,1104.50,1104.00,1104.00,44,518,562.00
04/11/2005,13:53,1104.00,1104.25,1103.50,1103.50,105,1859,1964.00
04/11/2005,13:54,1103.50,1103.75,1103.25,1103.50,207,244,451.00
04/11/2005,13:55,1103.50,1103.75,1103.50,1103.50,322,186,508.00
04/11/2005,13:56,1103.50,1103.75,1103.25,1103.75,130,343,473.00
04/11/2005,13:57,1103.75,1104.00,1103.50,1104.00,379,58,437.00
04/11/2005,13:58,1103.75,1104.25,1103.75,1103.75,665,177,842.00
04/11/2005,13:59,1104.00,1104.00,1103.75,1103.75,20,9,29.00
04/11/2005,14:00,1103.75,1104.25,1103.75,1103.75,262,198,460.00
04/11/2005,14:01,1103.75,1104.00,1103.25,1103.25,183,842,1025.00
04/11/2005,14:02,1103.25,1103.75,1103.25,1103.50,348,219,567.00
04/11/2005,14:03,1103.25,1103.25,1102.75,1102.75,537,1246,1783.00
04/11/2005,14:04,1102.75,1103.25,1102.75,1103.25,387,79,466.00
04/11/2005,14:05,1103.25,1103.25,1103.00,1103.25,1051,60,1111.00
04/11/2005,14:06,1103.25,1103.75,1103.00,1103.50,631,226,857.00
04/11/2005,14:07,1103.50,1103.50,1103.00,1103.25,500,492,992.00
04/11/2005,14:08,1103.25,1103.75,1103.00,1103.50,453,189,642.00
04/11/2005,14:09,1103.75,1104.00,1103.50,1104.00,1698,52,1750.00
04/11/2005,14:10,1104.00,1104.25,1103.50,1103.50,484,1025,1509.00
04/11/2005,14:11,1103.75,1103.75,1103.00,1103.25,439,1722,2161.00
04/11/2005,14:12,1103.25,1103.50,1103.25,1103.25,85,488,573.00
04/11/2005,14:13,1103.25,1103.50,1103.00,1103.00,157,651,808.00
04/11/2005,14:14,1103.00,1103.75,1103.00,1103.50,730,340,1070.00
04/11/2005,14:15,1103.50,1103.50,1103.00,1103.25,5,476,481.00
04/11/2005,14:16,1103.00,1103.25,1103.00,1103.25,47,63,110.00
04/11/2005,14:17,1103.25,1103.75,1103.25,1103.75,535,267,802.00
04/11/2005,14:18,1103.50,1103.50,1103.25,1103.50,34,105,139.00
04/11/2005,14:19,1103.50,1103.75,1103.25,1103.25,193,162,355.00
04/11/2005,14:20,1103.25,1103.75,1103.25,1103.75,113,196,309.00
04/11/2005,14:21,1103.75,1103.75,1103.25,1103.25,179,252,431.00
04/11/2005,14:22,1103.25,1103.50,1103.25,1103.25,2,462,464.00
04/11/2005,14:23,1103.25,1103.75,1103.25,1103.50,232,38,270.00
04/11/2005,14:24,1103.50,1103.50,1103.00,1103.00,2,927,929.00
04/11/2005,14:25,1103.25,1103.50,1103.00,1103.25,137,126,263.00
04/11/2005,14:26,1103.25,1103.50,1103.00,1103.25,128,140,268.00
04/11/2005,14:27,1103.50,1103.50,1103.00,1103.00,4,84,88.00
04/11/2005,14:28,1103.00,1103.25,1103.00,1103.00,39,20,59.00
04/11/2005,14:29,1103.00,1103.25,1102.25,1102.75,699,2437,3136.00
04/11/2005,14:30,1102.75,1103.00,1102.25,1102.50,306,1132,1438.00
04/11/2005,14:31,1102.50,1102.75,1102.25,1102.25,297,434,731.00
04/11/2005,14:32,1102.50,1102.50,1102.00,1102.25,383,736,1119.00
04/11/2005,14:33,1102.25,1102.25,1102.00,1102.25,220,552,772.00
04/11/2005,14:34,1102.25,1102.25,1102.00,1102.00,1378,283,1661.00
04/11/2005,14:35,1102.00,1102.25,1101.75,1102.00,381,2457,2838.00
04/11/2005,14:36,1102.00,1102.75,1102.00,1102.75,939,227,1166.00
04/11/2005,14:37,1102.75,1102.75,1102.00,1102.25,901,775,1676.00
04/11/2005,14:38,1102.25,1102.50,1102.00,1102.25,148,593,741.00
04/11/2005,14:39,1102.25,1102.25,1101.75,1102.00,69,902,971.00
04/11/2005,14:40,1102.25,1102.25,1101.75,1101.75,81,955,1036.00
04/11/2005,14:41,1101.75,1102.50,1101.50,1102.25,2023,1376,3399.00
04/11/2005,14:42,1102.25,1102.50,1102.25,1102.25,297,1010,1307.00
04/11/2005,14:43,1102.25,1102.50,1102.00,1102.25,70,752,822.00
04/11/2005,14:44,1102.00,1102.25,1102.00,1102.25,39,552,591.00
04/11/2005,14:45,1102.00,1102.50,1101.75,1102.50,807,267,1074.00
04/11/2005,14:46,1102.50,1102.75,1102.25,1102.75,2145,77,2222.00
04/11/2005,14:47,1102.50,1102.50,1102.25,1102.25,383,379,762.00
04/11/2005,14:48,1102.50,1102.75,1102.25,1102.50,552,54,606.00
04/11/2005,14:49,1102.50,1102.75,1102.25,1102.25,191,658,849.00
04/11/2005,14:50,1102.25,1102.25,1101.75,1102.00,358,1151,1509.00
04/11/2005,14:51,1102.00,1102.25,1102.00,1102.25,90,138,228.00
04/11/2005,14:52,1102.25,1102.50,1102.00,1102.25,411,129,540.00
04/11/2005,14:53,1102.25,1102.75,1102.25,1102.75,1981,330,2311.00
04/11/2005,14:54,1102.75,1103.00,1102.50,1102.75,988,419,1407.00
04/11/2005,14:55,1102.75,1102.75,1102.25,1102.25,109,801,910.00
04/11/2005,14:56,1102.50,1102.75,1102.25,1102.25,510,621,1131.00
04/11/2005,14:57,1102.25,1102.50,1102.00,1102.00,28,889,917.00
04/11/2005,14:58,1102.25,1102.50,1102.00,1102.25,497,307,804.00
04/11/2005,14:59,1102.50,1102.75,1102.25,1102.50,1348,1104,2452.00
04/11/2005,15:00,1102.50,1103.50,1102.25,1103.25,2935,827,3762.00
04/11/2005,15:01,1103.00,1103.50,1102.25,1102.75,1683,2981,4664.00
04/11/2005,15:02,1102.75,1103.00,1102.50,1103.00,1238,771,2009.00
04/11/2005,15:03,1103.00,1103.25,1102.75,1102.75,1004,858,1862.00
04/11/2005,15:04,1103.00,1103.50,1102.75,1103.50,873,1406,2279.00
04/11/2005,15:05,1103.50,1103.75,1103.00,1103.00,1213,560,1773.00
04/11/2005,15:06,1103.00,1103.25,1102.75,1103.00,1068,1559,2627.00
04/11/2005,15:07,1103.25,1103.25,1103.00,1103.25,196,56,252.00
04/11/2005,15:08,1103.25,1103.25,1103.00,1103.00,19,347,366.00
04/11/2005,15:09,1103.25,1103.25,1103.00,1103.00,72,56,128.00
04/11/2005,15:10,1103.25,1103.50,1102.75,1103.00,954,789,1743.00
04/11/2005,15:11,1103.00,1103.25,1102.75,1103.00,646,696,1342.00
04/11/2005,15:12,1102.75,1103.00,1102.75,1102.75,234,623,857.00
04/11/2005,15:13,1102.75,1102.75,1102.25,1102.50,1256,1902,3158.00
04/11/2005,15:14,1102.50,1102.50,1102.00,1102.25,1810,1990,3800.00
04/11/2005,15:15,1102.50,1102.50,1102.00,1102.25,2312,2853,5165.00
04/11/2005,15:16,1102.25,1102.50,1102.25,1102.25,1,11,12.00
04/11/2005,15:31,1102.25,1102.75,1102.25,1102.75,240,81,321.00
04/11/2005,15:32,1102.75,1102.75,1102.25,1102.25,5,53,58.00
04/11/2005,15:33,1102.25,1102.25,1102.25,1102.25,0,11,11.00
04/11/2005,15:34,1102.25,1102.25,1102.00,1102.00,25,174,199.00
04/11/2005,15:35,1102.00,1102.00,1102.00,1102.00,0,91,91.00
04/11/2005,15:36,1102.25,1102.25,1102.25,1102.25,1,0,1.00
04/11/2005,15:37,1102.00,1102.00,1102.00,1102.00,0,15,15.00
04/11/2005,15:38,1102.25,1102.50,1102.25,1102.50,52,0,52.00
04/11/2005,15:40,1102.25,1102.25,1102.25,1102.25,0,2,2.00
04/11/2005,15:42,1102.25,1102.25,1102.25,1102.25,0,12,12.00
04/11/2005,15:43,1102.25,1102.25,1102.25,1102.25,0,2,2.00
04/11/2005,15:44,1102.25,1102.25,1102.25,1102.25,0,1,1.00
04/11/2005,15:45,1102.25,1102.50,1102.25,1102.50,5,1,6.00
04/11/2005,15:46,1102.50,1102.50,1102.25,1102.25,1,15,16.00
04/11/2005,15:47,1102.25,1102.50,1102.25,1102.50,1,1,2.00
04/11/2005,15:48,1102.25,1102.25,1102.25,1102.25,0,77,77.00
04/11/2005,15:49,1102.25,1102.25,1102.25,1102.25,0,2,2.00
04/11/2005,15:50,1102.25,1102.25,1102.25,1102.25,0,16,16.00
04/11/2005,15:52,1102.25,1102.25,1102.25,1102.25,0,1,1.00
04/11/2005,15:53,1102.25,1102.25,1102.25,1102.25,0,1,1.00
04/11/2005,15:56,1102.00,1102.00,1102.00,1102.00,0,96,96.00
04/11/2005,15:57,1102.00,1102.00,1102.00,1102.00,0,5,5.00
04/11/2005,15:58,1102.00,1102.00,1102.00,1102.00,0,1,1.00
04/11/2005,15:59,1102.00,1102.00,1102.00,1102.00,0,2,2.00
04/11/2005,16:00,1102.00,1102.00,1102.00,1102.00,0,72,72.00
04/11/2005,17:01,1101.75,1101.75,1101.75,1101.75,0,11,11.00
04/11/2005,17:02,1101.75,1102.00,1101.75,1102.00,12,1,13.00
04/11/2005,17:03,1102.00,1102.00,1102.00,1102.00,4,0,4.00
04/11/2005,17:05,1102.00,1102.00,1102.00,1102.00,1,0,1.00
04/11/2005,17:06,1102.00,1102.00,1102.00,1102.00,1,0,1.00
04/11/2005,17:07,1102.00,1102.00,1102.00,1102.00,26,0,26.00
04/11/2005,17:08,1102.00,1102.00,1102.00,1102.00,3,0,3.00
04/11/2005,17:09,1102.00,1102.00,1102.00,1102.00,2,0,2.00
04/11/2005,17:14,1102.00,1102.00,1102.00,1102.00,5,0,5.00
04/11/2005,17:15,1102.00,1102.00,1102.00,1102.00,5,0,5.00
04/11/2005,17:16,1102.00,1102.00,1102.00,1102.00,1,0,1.00
04/11/2005,17:18,1102.00,1102.00,1102.00,1102.00,17,0,17.00
04/11/2005,17:19,1102.00,1102.25,1102.00,1102.25,14,0,14.00
04/11/2005,17:20,1102.25,1102.25,1102.00,1102.00,2,5,7.00
04/11/2005,17:21,1102.25,1102.25,1102.25,1102.25,2,0,2.00
04/11/2005,17:22,1102.00,1102.00,1102.00,1102.00,0,6,6.00
04/11/2005,17:25,1102.00,1102.00,1102.00,1102.00,0,24,24.00
04/11/2005,17:27,1102.25,1102.25,1102.00,1102.25,150,2,152.00
04/11/2005,17:28,1102.25,1102.25,1102.00,1102.00,1,1,2.00
04/11/2005,17:32,1102.25,1102.25,1102.25,1102.25,1,0,1.00
04/11/2005,17:33,1102.25,1102.25,1102.25,1102.25,2,0,2.00
04/11/2005,17:34,1102.25,1102.25,1102.00,1102.25,9,1,10.00
04/11/2005,17:35,1102.25,1102.25,1102.25,1102.25,102,0,102.00
04/11/2005,17:36,1102.50,1102.50,1102.50,1102.50,2,0,2.00
04/11/2005,17:37,1102.25,1102.50,1102.25,1102.50,1,1,2.00
04/11/2005,17:40,1102.25,1102.50,1102.25,1102.50,1,1,2.00
04/11/2005,17:53,1102.50,1102.50,1102.50,1102.50,1,0,1.00
04/11/2005,18:00,1102.50,1102.50,1102.50,1102.50,1,0,1.00
04/11/2005,18:03,1102.50,1102.50,1102.50,1102.50,1,0,1.00
04/11/2005,18:08,1102.25,1102.25,1102.25,1102.25,0,5,5.00
04/11/2005,18:10,1102.25,1102.25,1102.25,1102.25,0,94,94.00
04/11/2005,18:11,1102.25,1102.25,1102.25,1102.25,0,1,1.00
04/11/2005,18:12,1102.25,1102.25,1102.25,1102.25,0,3,3.00
04/11/2005,18:15,1102.25,1102.25,1102.25,1102.25,0,2,2.00
04/11/2005,18:16,1102.50,1102.50,1102.50,1102.50,1,0,1.00
04/11/2005,18:18,1102.25,1102.25,1102.25,1102.25,0,4,4.00
04/11/2005,18:19,1102.25,1102.25,1102.25,1102.25,0,1,1.00
04/11/2005,18:20,1102.25,1102.25,1102.25,1102.25,0,1,1.00
04/11/2005,18:21,1102.25,1102.25,1102.25,1102.25,0,1,1.00
04/11/2005,18:22,1102.25,1102.25,1102.25,1102.25,0,2,2.00
04/11/2005,18:23,1102.25,1102.25,1102.25,1102.25,0,1,1.00
04/11/2005,18:24,1102.25,1102.25,1102.25,1102.25,0,15,15.00
04/11/2005,18:34,1102.50,1102.50,1102.50,1102.50,2,0,2.00
04/11/2005,18:43,1102.50,1102.50,1102.50,1102.50,3,0,3.00
04/11/2005,18:45,1102.50,1102.50,1102.25,1102.25,5,20,25.00
04/11/2005,18:47,1102.25,1102.25,1102.25,1102.25,0,1,1.00
04/11/2005,18:50,1102.25,1102.25,1102.25,1102.25,0,10,10.00
04/11/2005,18:51,1102.25,1102.25,1102.25,1102.25,0,1,1.00
04/11/2005,18:54,1102.50,1102.50,1102.50,1102.50,2,0,2.00
04/11/2005,18:57,1102.25,1102.25,1102.25,1102.25,0,4,4.00
04/11/2005,19:01,1102.25,1102.25,1102.25,1102.25,0,2,2.00
04/11/2005,19:02,1102.25,1102.50,1102.25,1102.50,5,60,65.00
04/11/2005,19:06,1102.50,1102.50,1102.50,1102.50,50,0,50.00
04/11/2005,19:09,1102.25,1102.25,1102.25,1102.25,0,2,2.00
04/11/2005,19:10,1102.50,1102.50,1102.25,1102.25,15,1,16.00
04/11/2005,19:11,1102.25,1102.25,1102.25,1102.25,0,5,5.00
04/11/2005,19:12,1102.25,1102.25,1102.25,1102.25,0,5,5.00
04/11/2005,19:13,1102.50,1102.50,1102.50,1102.50,5,0,5.00
04/11/2005,19:16,1102.50,1102.50,1102.50,1102.50,1,0,1.00
04/11/2005,19:19,1102.50,1102.50,1102.50,1102.50,1,0,1.00
04/11/2005,19:20,1102.50,1102.50,1102.50,1102.50,2,0,2.00
04/11/2005,19:21,1102.50,1102.50,1102.50,1102.50,10,0,10.00
04/11/2005,19:23,1102.50,1102.50,1102.50,1102.50,1,0,1.00
04/11/2005,19:28,1102.50,1102.50,1102.50,1102.50,49,0,49.00
04/11/2005,19:29,1102.50,1102.50,1102.50,1102.50,13,0,13.00
04/11/2005,19:30,1102.50,1102.50,1102.50,1102.50,2,0,2.00
04/11/2005,19:35,1102.50,1102.50,1102.50,1102.50,3,0,3.00
04/11/2005,19:36,1102.50,1102.50,1102.50,1102.50,36,0,36.00
04/11/2005,19:38,1102.50,1102.50,1102.50,1102.50,1,0,1.00
04/11/2005,19:39,1102.50,1102.50,1102.50,1102.50,1,0,1.00
04/11/2005,19:44,1102.50,1102.50,1102.50,1102.50,4,0,4.00
04/11/2005,19:47,1102.50,1102.50,1102.50,1102.50,1,0,1.00
04/11/2005,19:48,1102.75,1102.75,1102.75,1102.75,1,0,1.00
04/11/2005,19:53,1102.50,1102.50,1102.50,1102.50,0,4,4.00
04/11/2005,19:54,1102.50,1102.50,1102.50,1102.50,0,1,1.00
04/11/2005,20:02,1102.50,1102.50,1102.50,1102.50,0,10,10.00
04/11/2005,20:03,1102.50,1102.50,1102.50,1102.50,0,1,1.00
04/11/2005,20:13,1102.50,1102.50,1102.50,1102.50,0,18,18.00
04/11/2005,20:14,1102.50,1102.50,1102.50,1102.50,0,5,5.00
04/11/2005,20:15,1102.50,1102.50,1102.50,1102.50,0,5,5.00
04/11/2005,20:16,1102.75,1102.75,1102.75,1102.75,1,0,1.00
04/11/2005,20:19,1102.75,1102.75,1102.75,1102.75,1,0,1.00
04/11/2005,20:23,1102.50,1102.50,1102.50,1102.50,0,1,1.00
04/11/2005,20:34,1102.75,1102.75,1102.75,1102.75,25,0,25.00
04/11/2005,20:36,1102.75,1102.75,1102.75,1102.75,2,0,2.00
04/11/2005,20:41,1102.75,1102.75,1102.50,1102.50,6,1,7.00
04/11/2005,20:43,1102.75,1102.75,1102.75,1102.75,10,0,10.00
04/11/2005,20:48,1102.50,1102.50,1102.50,1102.50,0,60,60.00
04/11/2005,20:50,1102.50,1102.50,1102.50,1102.50,0,1,1.00
04/11/2005,20:55,1102.50,1102.50,1102.50,1102.50,0,1,1.00
04/11/2005,20:57,1102.25,1102.25,1102.25,1102.25,0,2,2.00
04/11/2005,21:01,1102.25,1102.25,1102.25,1102.25,0,35,35.00
04/11/2005,21:03,1102.25,1102.25,1102.25,1102.25,0,50,50.00
04/11/2005,21:04,1102.25,1102.25,1102.25,1102.25,0,15,15.00
04/11/2005,21:05,1102.25,1102.25,1102.25,1102.25,0,2,2.00
04/11/2005,21:08,1102.25,1102.25,1102.25,1102.25,0,1,1.00
04/11/2005,21:10,1102.25,1102.25,1102.25,1102.25,0,1,1.00
04/11/2005,21:14,1102.25,1102.25,1102.25,1102.25,0,1,1.00
04/11/2005,21:17,1102.25,1102.25,1102.25,1102.25,0,3,3.00
04/11/2005,21:32,1102.25,1102.25,1102.25,1102.25,0,1,1.00
04/11/2005,21:35,1102.25,1102.25,1102.25,1102.25,0,1,1.00
04/11/2005,21:36,1102.25,1102.25,1102.25,1102.25,0,1,1.00
04/11/2005,21:37,1102.00,1102.00,1102.00,1102.00,0,1,1.00
04/11/2005,21:40,1102.25,1102.25,1102.25,1102.25,2,0,2.00
04/11/2005,21:42,1102.00,1102.00,1102.00,1102.00,0,1,1.00
04/11/2005,21:43,1102.00,1102.00,1102.00,1102.00,0,2,2.00
04/11/2005,21:44,1102.25,1102.25,1102.25,1102.25,50,0,50.00
04/11/2005,21:45,1102.00,1102.00,1102.00,1102.00,0,30,30.00
04/11/2005,21:47,1102.00,1102.25,1102.00,1102.25,14,3,17.00
04/11/2005,21:54,1102.00,1102.00,1102.00,1102.00,0,100,100.00
04/11/2005,21:56,1102.00,1102.00,1102.00,1102.00,0,1,1.00
04/11/2005,21:57,1102.25,1102.25,1102.25,1102.25,5,0,5.00
04/11/2005,22:04,1102.25,1102.25,1102.25,1102.25,9,0,9.00
04/11/2005,22:07,1102.25,1102.25,1102.25,1102.25,4,0,4.00
04/11/2005,22:08,1102.00,1102.00,1102.00,1102.00,0,1,1.00
04/11/2005,22:09,1102.00,1102.00,1102.00,1102.00,0,2,2.00
04/11/2005,22:14,1102.00,1102.00,1102.00,1102.00,0,15,15.00
04/11/2005,22:16,1102.00,1102.00,1102.00,1102.00,0,1,1.00
04/11/2005,22:21,1102.25,1102.25,1102.25,1102.25,2,0,2.00
04/11/2005,22:22,1102.25,1102.25,1102.25,1102.25,10,0,10.00
04/11/2005,22:26,1102.00,1102.00,1102.00,1102.00,0,2,2.00
04/11/2005,22:27,1102.00,1102.00,1102.00,1102.00,0,1,1.00
04/11/2005,22:28,1102.25,1102.25,1102.25,1102.25,1,0,1.00
04/11/2005,22:31,1102.00,1102.00,1102.00,1102.00,0,3,3.00
04/11/2005,22:36,1102.25,1102.25,1102.25,1102.25,2,0,2.00
04/11/2005,22:40,1102.25,1102.25,1102.25,1102.25,3,0,3.00
04/11/2005,22:43,1102.00,1102.00,1102.00,1102.00,0,6,6.00
04/11/2005,22:44,1102.00,1102.00,1102.00,1102.00,0,29,29.00
04/11/2005,22:45,1102.25,1102.25,1102.00,1102.00,1,20,21.00
04/11/2005,22:47,1102.25,1102.25,1102.25,1102.25,1,0,1.00
04/11/2005,22:49,1102.00,1102.00,1102.00,1102.00,0,3,3.00
04/11/2005,22:50,1102.00,1102.00,1102.00,1102.00,0,2,2.00
04/11/2005,22:52,1102.00,1102.00,1102.00,1102.00,0,1,1.00
04/11/2005,22:58,1102.00,1102.00,1102.00,1102.00,0,5,5.00
04/11/2005,23:01,1102.00,1102.00,1102.00,1102.00,0,20,20.00
04/11/2005,23:02,1102.25,1102.25,1102.25,1102.25,2,0,2.00
04/11/2005,23:03,1102.00,1102.00,1102.00,1102.00,0,8,8.00
04/11/2005,23:04,1102.00,1102.00,1101.75,1101.75,0,20,20.00
04/11/2005,23:06,1102.00,1102.00,1102.00,1102.00,1,0,1.00
04/11/2005,23:08,1102.00,1102.00,1102.00,1102.00,3,0,3.00
04/11/2005,23:09,1102.00,1102.00,1102.00,1102.00,15,0,15.00
04/11/2005,23:21,1102.25,1102.25,1102.25,1102.25,1,0,1.00
04/11/2005,23:22,1102.25,1102.25,1102.25,1102.25,88,0,88.00
04/11/2005,23:24,1102.50,1102.50,1102.50,1102.50,10,0,10.00
04/11/2005,23:26,1102.25,1102.25,1102.25,1102.25,0,10,10.00
04/11/2005,23:28,1102.50,1102.50,1102.50,1102.50,10,0,10.00
04/11/2005,23:35,1102.25,1102.25,1102.25,1102.25,0,5,5.00
04/11/2005,23:38,1102.25,1102.25,1102.25,1102.25,0,1,1.00
04/11/2005,23:42,1102.50,1102.50,1102.50,1102.50,5,0,5.00
04/11/2005,23:51,1102.25,1102.25,1102.25,1102.25,0,6,6.00
04/11/2005,23:52,1102.25,1102.25,1102.25,1102.25,0,11,11.00
04/12/2005,00:00,1102.25,1102.25,1102.25,1102.25,0,16,16.00
04/12/2005,00:04,1102.50,1102.50,1102.50,1102.50,20,0,20.00
04/12/2005,00:14,1102.50,1102.50,1102.50,1102.50,5,0,5.00
04/12/2005,00:16,1102.25,1102.25,1102.25,1102.25,0,41,41.00
04/12/2005,00:26,1102.00,1102.00,1102.00,1102.00,0,1,1.00
04/12/2005,00:28,1102.25,1102.25,1102.25,1102.25,2,0,2.00
04/12/2005,00:29,1102.25,1102.25,1102.25,1102.25,2,0,2.00
04/12/2005,00:30,1102.25,1102.25,1102.25,1102.25,2,0,2.00
04/12/2005,00:38,1102.00,1102.25,1102.00,1102.25,1,3,4.00
04/12/2005,00:40,1102.00,1102.00,1102.00,1102.00,0,4,4.00
04/12/2005,00:41,1102.00,1102.00,1102.00,1102.00,0,5,5.00
04/12/2005,00:46,1102.25,1102.25,1102.25,1102.25,1,0,1.00
04/12/2005,00:51,1102.00,1102.00,1102.00,1102.00,0,1,1.00
04/12/2005,00:53,1102.00,1102.00,1102.00,1102.00,0,1,1.00
04/12/2005,00:54,1102.25,1102.25,1102.25,1102.25,1,0,1.00
04/12/2005,00:58,1102.00,1102.00,1102.00,1102.00,0,2,2.00
04/12/2005,01:02,1102.00,1102.00,1102.00,1102.00,0,75,75.00
04/12/2005,01:03,1102.00,1102.00,1102.00,1102.00,0,16,16.00
04/12/2005,01:04,1102.00,1102.00,1102.00,1102.00,0,3,3.00
04/12/2005,01:05,1102.00,1102.00,1102.00,1102.00,0,4,4.00
04/12/2005,01:07,1102.00,1102.00,1102.00,1102.00,0,10,10.00
04/12/2005,01:08,1101.75,1101.75,1101.75,1101.75,0,5,5.00
04/12/2005,01:09,1102.00,1102.00,1102.00,1102.00,16,0,16.00
04/12/2005,01:10,1102.00,1102.00,1102.00,1102.00,7,0,7.00
04/12/2005,01:11,1102.00,1102.00,1102.00,1102.00,5,0,5.00
04/12/2005,01:14,1102.25,1102.25,1102.25,1102.25,1,0,1.00
04/12/2005,01:16,1102.00,1102.00,1102.00,1102.00,0,1,1.00
04/12/2005,01:18,1102.00,1102.00,1101.75,1101.75,0,44,44.00
04/12/2005,01:19,1102.00,1102.00,1102.00,1102.00,9,0,9.00
04/12/2005,01:20,1102.00,1102.00,1102.00,1102.00,8,0,8.00
04/12/2005,01:23,1102.00,1102.00,1102.00,1102.00,5,0,5.00
04/12/2005,01:24,1102.00,1102.00,1102.00,1102.00,1,0,1.00
04/12/2005,01:25,1102.25,1102.25,1102.25,1102.25,20,0,20.00
04/12/2005,01:27,1102.25,1102.25,1102.25,1102.25,20,0,20.00
04/12/2005,01:29,1102.25,1102.25,1102.25,1102.25,1,0,1.00
04/12/2005,01:31,1102.50,1102.50,1102.00,1102.00,2,101,103.00
04/12/2005,01:32,1102.00,1102.00,1101.75,1101.75,0,10,10.00
04/12/2005,01:33,1102.00,1102.00,1102.00,1102.00,6,0,6.00
04/12/2005,01:34,1102.00,1102.00,1102.00,1102.00,5,0,5.00
04/12/2005,01:37,1102.00,1102.00,1102.00,1102.00,2,0,2.00
04/12/2005,01:38,1102.00,1102.00,1102.00,1102.00,3,0,3.00
04/12/2005,01:39,1102.00,1102.00,1102.00,1102.00,11,0,11.00
04/12/2005,01:40,1102.00,1102.00,1102.00,1102.00,3,0,3.00
04/12/2005,01:42,1102.00,1102.00,1102.00,1102.00,1,0,1.00
04/12/2005,01:47,1101.75,1102.00,1101.75,1102.00,5,1,6.00
04/12/2005,01:48,1102.00,1102.00,1102.00,1102.00,8,0,8.00
04/12/2005,01:49,1102.00,1102.00,1102.00,1102.00,54,0,54.00
04/12/2005,01:52,1102.00,1102.00,1102.00,1102.00,1,0,1.00
04/12/2005,01:53,1102.00,1102.00,1102.00,1102.00,4,0,4.00
04/12/2005,01:57,1102.00,1102.00,1102.00,1102.00,10,0,10.00
04/12/2005,01:59,1102.25,1102.25,1102.25,1102.25,8,0,8.00
04/12/2005,02:00,1102.00,1102.00,1102.00,1102.00,0,12,12.00
04/12/2005,02:01,1102.00,1102.00,1102.00,1102.00,0,35,35.00
04/12/2005,02:02,1101.75,1101.75,1101.75,1101.75,0,97,97.00
04/12/2005,02:04,1102.00,1102.00,1102.00,1102.00,16,0,16.00
04/12/2005,02:06,1101.75,1101.75,1101.75,1101.75,0,37,37.00
04/12/2005,02:07,1101.50,1101.50,1101.50,1101.50,0,2,2.00
04/12/2005,02:08,1101.75,1101.75,1101.75,1101.75,60,0,60.00
04/12/2005,02:09,1101.75,1101.75,1101.75,1101.75,7,0,7.00
04/12/2005,02:10,1101.50,1101.50,1101.50,1101.50,0,6,6.00
04/12/2005,02:13,1101.75,1101.75,1101.75,1101.75,37,0,37.00
04/12/2005,02:14,1101.75,1101.75,1101.75,1101.75,9,0,9.00
04/12/2005,02:15,1101.75,1101.75,1101.75,1101.75,1,0,1.00
04/12/2005,02:17,1102.00,1102.00,1102.00,1102.00,1,0,1.00
04/12/2005,02:18,1101.75,1101.75,1101.75,1101.75,0,5,5.00
04/12/2005,02:19,1101.75,1101.75,1101.75,1101.75,0,28,28.00
04/12/2005,02:20,1101.75,1101.75,1101.75,1101.75,0,22,22.00
04/12/2005,02:21,1101.75,1101.75,1101.75,1101.75,0,68,68.00
04/12/2005,02:22,1101.75,1101.75,1101.75,1101.75,0,1,1.00
04/12/2005,02:23,1101.75,1101.75,1101.75,1101.75,0,14,14.00
04/12/2005,02:24,1101.75,1101.75,1101.75,1101.75,0,2,2.00
04/12/2005,02:26,1101.50,1101.75,1101.50,1101.75,1,10,11.00
04/12/2005,02:28,1101.50,1101.50,1101.50,1101.50,0,2,2.00
04/12/2005,02:29,1101.50,1101.50,1101.25,1101.25,0,52,52.00
04/12/2005,02:30,1101.25,1101.25,1101.25,1101.25,0,1,1.00
04/12/2005,02:32,1101.50,1101.50,1101.50,1101.50,81,0,81.00
04/12/2005,02:33,1101.50,1101.75,1101.50,1101.75,190,0,190.00
04/12/2005,02:34,1101.75,1101.75,1101.75,1101.75,92,0,92.00
04/12/2005,02:35,1101.75,1102.25,1101.75,1102.25,96,0,96.00
04/12/2005,02:37,1102.25,1102.25,1102.00,1102.00,3,6,9.00
04/12/2005,02:38,1102.00,1102.00,1102.00,1102.00,0,17,17.00
04/12/2005,02:39,1102.25,1102.50,1102.25,1102.25,39,8,47.00
04/12/2005,02:41,1102.25,1102.25,1102.25,1102.25,0,14,14.00
04/12/2005,02:42,1102.25,1102.25,1102.25,1102.25,0,41,41.00
04/12/2005,02:43,1102.25,1102.25,1102.25,1102.25,0,2,2.00
04/12/2005,02:44,1102.25,1102.25,1102.00,1102.25,6,4,10.00
04/12/2005,02:45,1102.00,1102.00,1101.75,1101.75,0,32,32.00
04/12/2005,02:46,1101.75,1101.75,1101.75,1101.75,0,7,7.00
04/12/2005,02:47,1101.75,1101.75,1101.75,1101.75,0,78,78.00
04/12/2005,02:48,1101.75,1101.75,1101.75,1101.75,0,14,14.00
04/12/2005,02:49,1101.75,1101.75,1101.50,1101.50,0,6,6.00
04/12/2005,02:50,1101.50,1102.00,1101.50,1101.75,51,165,216.00
04/12/2005,02:53,1101.50,1101.50,1101.25,1101.50,44,8,52.00
04/12/2005,02:54,1101.50,1101.50,1101.50,1101.50,55,0,55.00
04/12/2005,02:55,1101.50,1101.50,1101.50,1101.50,54,0,54.00
04/12/2005,02:56,1101.50,1101.50,1101.50,1101.50,52,0,52.00
04/12/2005,02:57,1101.50,1101.50,1101.50,1101.50,10,0,10.00
04/12/2005,02:58,1101.50,1101.50,1101.50,1101.50,11,0,11.00
04/12/2005,02:59,1101.25,1101.25,1101.25,1101.25,0,1,1.00
04/12/2005,03:00,1101.50,1101.50,1101.50,1101.50,1,0,1.00
04/12/2005,03:01,1101.50,1101.50,1101.50,1101.50,178,0,178.00
04/12/2005,03:02,1101.50,1101.50,1101.50,1101.50,6,0,6.00
04/12/2005,03:03,1101.50,1101.50,1101.50,1101.50,14,0,14.00
04/12/2005,03:04,1101.75,1102.00,1101.75,1102.00,152,16,168.00
04/12/2005,03:07,1102.00,1102.00,1102.00,1102.00,184,0,184.00
04/12/2005,03:08,1102.25,1102.25,1102.25,1102.25,9,0,9.00
04/12/2005,03:09,1102.25,1102.50,1102.25,1102.25,59,43,102.00
04/12/2005,03:10,1102.50,1102.50,1102.00,1102.00,1,12,13.00
04/12/2005,03:11,1102.25,1102.25,1102.25,1102.25,5,0,5.00
04/12/2005,03:12,1102.25,1102.25,1102.25,1102.25,3,0,3.00
04/12/2005,03:13,1102.50,1102.75,1102.50,1102.50,116,1,117.00
04/12/2005,03:14,1102.50,1103.00,1102.50,1102.75,135,20,155.00
04/12/2005,03:15,1102.75,1102.75,1102.75,1102.75,0,31,31.00
04/12/2005,03:16,1102.75,1102.75,1102.75,1102.75,0,1,1.00
04/12/2005,03:17,1102.50,1102.50,1102.50,1102.50,0,1,1.00
04/12/2005,03:18,1102.50,1102.50,1102.50,1102.50,0,2,2.00
04/12/2005,03:20,1102.75,1102.75,1102.75,1102.75,2,0,2.00
04/12/2005,03:25,1102.50,1102.50,1102.50,1102.50,0,142,142.00
04/12/2005,03:27,1102.50,1102.50,1102.50,1102.50,0,7,7.00
04/12/2005,03:28,1102.50,1102.50,1102.50,1102.50,0,8,8.00
04/12/2005,03:29,1102.50,1102.75,1102.50,1102.75,1,1,2.00
04/12/2005,03:31,1102.50,1102.50,1102.50,1102.50,0,31,31.00
04/12/2005,03:32,1102.50,1102.50,1102.50,1102.50,0,18,18.00
04/12/2005,03:33,1102.50,1102.50,1102.50,1102.50,0,44,44.00
04/12/2005,03:35,1102.50,1102.50,1102.50,1102.50,0,31,31.00
04/12/2005,03:36,1102.25,1102.25,1102.25,1102.25,0,1,1.00
04/12/2005,03:40,1102.50,1102.50,1102.50,1102.50,12,0,12.00
04/12/2005,03:42,1102.50,1102.50,1102.50,1102.50,49,0,49.00
04/12/2005,03:47,1102.50,1102.50,1102.50,1102.50,72,0,72.00
04/12/2005,03:48,1102.50,1102.50,1102.50,1102.50,32,0,32.00
04/12/2005,03:49,1102.25,1102.50,1102.25,1102.50,2,25,27.00
04/12/2005,03:50,1102.25,1102.25,1102.25,1102.25,0,119,119.00
04/12/2005,03:51,1102.00,1102.00,1102.00,1102.00,0,5,5.00
04/12/2005,03:55,1102.25,1102.25,1102.25,1102.25,7,0,7.00
04/12/2005,03:57,1102.25,1102.25,1102.25,1102.25,40,0,40.00
04/12/2005,03:59,1102.25,1102.25,1102.25,1102.25,5,0,5.00
04/12/2005,04:00,1102.25,1102.50,1102.00,1102.50,122,41,163.00
04/12/2005,04:01,1102.25,1102.25,1102.00,1102.00,0,31,31.00
04/12/2005,04:02,1102.25,1102.50,1102.25,1102.50,3,0,3.00
04/12/2005,04:03,1102.25,1102.25,1102.25,1102.25,0,2,2.00
04/12/2005,04:04,1102.25,1102.25,1102.25,1102.25,0,8,8.00
04/12/2005,04:05,1102.25,1102.25,1102.25,1102.25,0,31,31.00
04/12/2005,04:07,1102.25,1102.25,1102.00,1102.00,0,54,54.00
04/12/2005,04:09,1102.00,1102.25,1102.00,1102.25,1,1,2.00
04/12/2005,04:11,1102.25,1102.25,1102.25,1102.25,63,0,63.00
04/12/2005,04:13,1102.25,1102.25,1102.25,1102.25,1,0,1.00
04/12/2005,04:14,1102.25,1102.25,1102.25,1102.25,5,0,5.00
04/12/2005,04:15,1102.25,1102.25,1102.25,1102.25,81,0,81.00
04/12/2005,04:16,1102.50,1102.50,1102.25,1102.25,1,28,29.00
04/12/2005,04:17,1102.25,1102.25,1102.25,1102.25,0,20,20.00
04/12/2005,04:18,1102.25,1102.25,1102.25,1102.25,0,2,2.00
04/12/2005,04:19,1102.25,1102.25,1102.00,1102.00,0,20,20.00
04/12/2005,04:20,1102.25,1102.25,1102.25,1102.25,15,0,15.00
04/12/2005,04:21,1102.25,1102.50,1102.00,1102.25,8,20,28.00
04/12/2005,04:22,1102.25,1102.25,1102.25,1102.25,0,11,11.00
04/12/2005,04:23,1102.25,1102.25,1102.00,1102.00,0,28,28.00
04/12/2005,04:24,1102.50,1102.50,1102.50,1102.50,1,0,1.00
04/12/2005,04:27,1102.25,1102.25,1102.25,1102.25,0,3,3.00
04/12/2005,04:28,1102.50,1102.50,1102.50,1102.50,9,0,9.00
04/12/2005,04:29,1102.25,1102.25,1102.25,1102.25,0,35,35.00
04/12/2005,04:30,1102.25,1102.25,1102.25,1102.25,0,88,88.00
04/12/2005,04:31,1102.25,1102.25,1102.25,1102.25,0,1,1.00
04/12/2005,04:33,1102.50,1102.50,1102.25,1102.25,1,37,38.00
04/12/2005,04:34,1102.25,1102.50,1102.25,1102.25,1,55,56.00
04/12/2005,04:35,1102.25,1102.50,1102.25,1102.25,1,85,86.00
04/12/2005,04:36,1102.25,1102.25,1102.25,1102.25,0,51,51.00
04/12/2005,04:37,1102.25,1102.25,1102.00,1102.00,0,18,18.00
04/12/2005,04:38,1102.25,1102.25,1102.25,1102.25,5,0,5.00
04/12/2005,04:40,1102.25,1102.25,1102.25,1102.25,1,0,1.00
04/12/2005,04:41,1102.25,1102.50,1102.25,1102.50,4,0,4.00
04/12/2005,04:42,1102.50,1102.50,1102.25,1102.25,126,21,147.00
04/12/2005,04:44,1102.25,1102.25,1102.25,1102.25,0,45,45.00
04/12/2005,04:45,1102.25,1102.25,1102.25,1102.25,0,23,23.00
04/12/2005,04:46,1102.25,1102.25,1102.00,1102.25,17,18,35.00
04/12/2005,04:47,1102.25,1102.25,1102.00,1102.00,26,18,44.00
04/12/2005,04:49,1102.00,1102.00,1102.00,1102.00,0,71,71.00
04/12/2005,04:50,1102.00,1102.00,1102.00,1102.00,0,10,10.00
04/12/2005,04:52,1102.00,1102.00,1102.00,1102.00,0,3,3.00
04/12/2005,04:53,1101.75,1102.00,1101.75,1102.00,2,37,39.00
04/12/2005,04:56,1102.00,1102.00,1102.00,1102.00,12,0,12.00
04/12/2005,04:58,1102.00,1102.00,1102.00,1102.00,1,0,1.00
04/12/2005,05:00,1102.00,1102.00,1102.00,1102.00,4,0,4.00
04/12/2005,05:01,1102.00,1102.25,1101.75,1101.75,2,31,33.00
04/12/2005,05:02,1102.00,1102.00,1102.00,1102.00,5,0,5.00
04/12/2005,05:03,1102.00,1102.00,1102.00,1102.00,9,0,9.00
04/12/2005,05:04,1101.75,1101.75,1101.75,1101.75,0,5,5.00
04/12/2005,05:05,1102.00,1102.00,1102.00,1102.00,6,0,6.00
04/12/2005,05:06,1102.00,1102.00,1102.00,1102.00,2,0,2.00
04/12/2005,05:07,1102.00,1102.00,1102.00,1102.00,3,0,3.00
04/12/2005,05:09,1102.00,1102.00,1101.75,1102.00,10,12,22.00
04/12/2005,05:11,1102.25,1102.25,1102.00,1102.00,79,34,113.00
04/12/2005,05:12,1102.00,1102.00,1102.00,1102.00,0,30,30.00
04/12/2005,05:13,1101.75,1101.75,1101.50,1101.75,1,119,120.00
04/12/2005,05:14,1101.75,1101.75,1101.50,1101.75,31,1,32.00
04/12/2005,05:15,1101.75,1101.75,1101.75,1101.75,31,0,31.00
04/12/2005,05:16,1102.00,1102.00,1102.00,1102.00,2,0,2.00
04/12/2005,05:17,1102.00,1102.25,1102.00,1102.25,21,0,21.00
04/12/2005,05:18,1102.00,1102.00,1101.75,1101.75,1,56,57.00
04/12/2005,05:21,1102.00,1102.00,1101.75,1101.75,5,20,25.00
04/12/2005,05:23,1101.75,1101.75,1101.75,1101.75,0,25,25.00
04/12/2005,05:24,1101.75,1101.75,1101.50,1101.50,0,31,31.00
04/12/2005,05:25,1101.75,1101.75,1101.75,1101.75,8,0,8.00
04/12/2005,05:26,1101.75,1101.75,1101.75,1101.75,5,0,5.00
04/12/2005,05:28,1101.75,1101.75,1101.75,1101.75,1,0,1.00
04/12/2005,05:29,1101.75,1102.00,1101.75,1102.00,12,0,12.00
04/12/2005,05:30,1101.75,1101.75,1101.75,1101.75,0,21,21.00
04/12/2005,05:33,1101.50,1101.50,1101.50,1101.50,0,100,100.00
04/12/2005,05:34,1101.25,1101.25,1101.25,1101.25,0,32,32.00
04/12/2005,05:35,1101.50,1101.50,1101.50,1101.50,76,0,76.00
04/12/2005,05:36,1101.50,1101.50,1101.50,1101.50,1,0,1.00
04/12/2005,05:37,1101.25,1101.25,1101.25,1101.25,0,6,6.00
04/12/2005,05:38,1101.25,1101.25,1101.25,1101.25,0,37,37.00
04/12/2005,05:39,1101.50,1101.50,1101.50,1101.50,24,0,24.00
04/12/2005,05:40,1101.50,1101.50,1101.50,1101.50,2,0,2.00
04/12/2005,05:41,1101.25,1101.25,1101.25,1101.25,0,204,204.00
04/12/2005,05:42,1101.25,1101.25,1100.75,1101.00,69,214,283.00
04/12/2005,05:43,1101.00,1101.00,1101.00,1101.00,9,0,9.00
04/12/2005,05:44,1101.00,1101.00,1101.00,1101.00,1,0,1.00
04/12/2005,05:45,1101.00,1101.25,1101.00,1101.00,51,10,61.00
04/12/2005,05:46,1101.00,1101.00,1100.75,1101.00,14,63,77.00
04/12/2005,05:47,1100.75,1100.75,1100.75,1100.75,0,60,60.00
04/12/2005,05:48,1101.00,1101.00,1101.00,1101.00,17,0,17.00
04/12/2005,05:49,1101.00,1101.00,1101.00,1101.00,26,0,26.00
04/12/2005,05:50,1101.00,1101.00,1101.00,1101.00,60,0,60.00
04/12/2005,05:51,1101.00,1101.00,1101.00,1101.00,31,0,31.00
04/12/2005,05:52,1101.00,1101.00,1100.75,1101.00,53,6,59.00
04/12/2005,05:53,1101.25,1101.25,1101.25,1101.25,122,0,122.00
04/12/2005,05:54,1101.25,1101.25,1101.25,1101.25,24,0,24.00
04/12/2005,05:55,1101.25,1101.25,1101.25,1101.25,4,0,4.00
04/12/2005,05:57,1101.00,1101.00,1101.00,1101.00,0,70,70.00
04/12/2005,05:58,1101.00,1101.00,1101.00,1101.00,0,3,3.00
04/12/2005,05:59,1101.00,1101.00,1101.00,1101.00,0,18,18.00
04/12/2005,06:00,1101.00,1101.00,1100.75,1101.00,1,33,34.00
04/12/2005,06:01,1101.00,1101.00,1100.75,1101.00,238,12,250.00
04/12/2005,06:02,1101.00,1101.25,1101.00,1101.25,172,30,202.00
04/12/2005,06:03,1101.25,1101.25,1101.25,1101.25,23,0,23.00
04/12/2005,06:04,1101.25,1101.50,1101.25,1101.25,7,1,8.00
04/12/2005,06:05,1101.25,1101.25,1101.25,1101.25,0,21,21.00
04/12/2005,06:07,1101.00,1101.25,1101.00,1101.25,1,8,9.00
04/12/2005,06:08,1101.25,1101.25,1101.25,1101.25,25,0,25.00
04/12/2005,06:09,1101.25,1101.25,1101.25,1101.25,21,0,21.00
04/12/2005,06:10,1101.25,1101.25,1101.25,1101.25,7,0,7.00
04/12/2005,06:11,1101.25,1101.25,1101.25,1101.25,2,0,2.00
04/12/2005,06:13,1101.25,1101.25,1101.25,1101.25,1,0,1.00
04/12/2005,06:14,1101.25,1101.25,1101.25,1101.25,5,0,5.00
04/12/2005,06:15,1101.25,1101.25,1101.25,1101.25,2,0,2.00
04/12/2005,06:16,1101.50,1101.50,1101.50,1101.50,3,0,3.00
04/12/2005,06:17,1101.50,1101.50,1101.50,1101.50,5,0,5.00
04/12/2005,06:18,1101.50,1101.50,1101.50,1101.50,1,0,1.00
04/12/2005,06:20,1101.50,1101.50,1101.50,1101.50,61,0,61.00
04/12/2005,06:21,1101.50,1101.50,1101.50,1101.50,5,0,5.00
04/12/2005,06:22,1101.50,1101.50,1101.50,1101.50,5,0,5.00
04/12/2005,06:23,1101.50,1101.50,1101.50,1101.50,1,0,1.00
04/12/2005,06:24,1101.50,1101.50,1101.25,1101.25,2,2,4.00
04/12/2005,06:25,1101.25,1101.50,1101.25,1101.50,6,2,8.00
04/12/2005,06:26,1101.25,1101.25,1101.25,1101.25,0,60,60.00
04/12/2005,06:27,1101.25,1101.25,1101.25,1101.25,0,22,22.00
04/12/2005,06:29,1101.25,1101.25,1101.25,1101.25,0,9,9.00
04/12/2005,06:30,1101.00,1101.00,1101.00,1101.00,0,52,52.00
04/12/2005,06:31,1101.25,1101.25,1101.25,1101.25,5,0,5.00
04/12/2005,06:32,1101.25,1101.25,1101.25,1101.25,36,0,36.00
04/12/2005,06:33,1101.25,1101.25,1101.25,1101.25,3,0,3.00
04/12/2005,06:34,1101.25,1101.50,1101.25,1101.50,134,0,134.00
04/12/2005,06:35,1101.50,1101.75,1101.50,1101.50,148,17,165.00
04/12/2005,06:36,1101.50,1101.75,1101.50,1101.75,8,1,9.00
04/12/2005,06:37,1101.50,1101.50,1101.50,1101.50,0,44,44.00
04/12/2005,06:38,1101.50,1101.50,1101.50,1101.50,0,3,3.00
04/12/2005,06:40,1101.75,1101.75,1101.75,1101.75,1,0,1.00
04/12/2005,06:41,1101.75,1101.75,1101.75,1101.75,10,0,10.00
04/12/2005,06:42,1101.75,1102.00,1101.75,1101.75,173,36,209.00
04/12/2005,06:43,1101.75,1101.75,1101.75,1101.75,0,2,2.00
04/12/2005,06:44,1101.50,1101.75,1101.50,1101.50,2,2,4.00
04/12/2005,06:46,1101.50,1101.50,1101.50,1101.50,0,51,51.00
04/12/2005,06:47,1101.50,1101.50,1101.50,1101.50,0,1,1.00
04/12/2005,06:48,1101.50,1101.50,1101.50,1101.50,0,1,1.00
04/12/2005,06:49,1101.75,1102.00,1101.50,1102.00,73,1,74.00
04/12/2005,06:51,1101.75,1101.75,1101.75,1101.75,0,6,6.00
04/12/2005,06:52,1101.75,1101.75,1101.75,1101.75,0,3,3.00
04/12/2005,06:53,1101.75,1101.75,1101.50,1101.50,0,26,26.00
04/12/2005,06:54,1101.50,1101.50,1101.50,1101.50,0,3,3.00
04/12/2005,06:55,1101.50,1101.50,1101.50,1101.50,0,50,50.00
04/12/2005,06:56,1101.50,1101.75,1101.50,1101.75,9,1,10.00
04/12/2005,06:57,1101.75,1101.75,1101.75,1101.75,10,0,10.00
04/12/2005,06:58,1101.75,1101.75,1101.75,1101.75,17,0,17.00
04/12/2005,06:59,1102.00,1102.00,1102.00,1102.00,1,0,1.00
04/12/2005,07:00,1102.00,1102.00,1102.00,1102.00,101,0,101.00
04/12/2005,07:02,1102.00,1102.00,1102.00,1102.00,192,0,192.00
04/12/2005,07:03,1102.00,1102.25,1102.00,1102.00,5,1,6.00
04/12/2005,07:04,1102.00,1102.00,1102.00,1102.00,0,28,28.00
04/12/2005,07:05,1102.00,1102.00,1101.75,1102.00,82,75,157.00
04/12/2005,07:06,1102.00,1102.25,1101.75,1101.75,29,38,67.00
04/12/2005,07:07,1101.75,1101.75,1101.75,1101.75,0,20,20.00
04/12/2005,07:08,1101.75,1101.75,1101.75,1101.75,0,48,48.00
04/12/2005,07:09,1101.50,1102.00,1101.50,1102.00,28,2,30.00
04/12/2005,07:10,1102.00,1102.00,1102.00,1102.00,100,0,100.00
04/12/2005,07:11,1102.00,1102.00,1101.75,1101.75,1,5,6.00
04/12/2005,07:12,1101.75,1102.00,1101.75,1102.00,4,22,26.00
04/12/2005,07:13,1102.00,1102.00,1101.75,1102.00,3,20,23.00
04/12/2005,07:14,1101.75,1102.00,1101.75,1102.00,52,21,73.00
04/12/2005,07:15,1101.75,1101.75,1101.75,1101.75,0,20,20.00
04/12/2005,07:16,1102.00,1102.25,1102.00,1102.00,66,65,131.00
04/12/2005,07:17,1102.25,1102.25,1102.00,1102.00,2,7,9.00
04/12/2005,07:18,1102.00,1102.25,1102.00,1102.25,1,20,21.00
04/12/2005,07:19,1102.00,1102.00,1102.00,1102.00,0,4,4.00
04/12/2005,07:20,1102.00,1102.00,1102.00,1102.00,0,157,157.00
04/12/2005,07:21,1101.75,1101.75,1101.75,1101.75,0,151,151.00
04/12/2005,07:22,1101.75,1101.75,1101.75,1101.75,0,108,108.00
04/12/2005,07:23,1101.75,1102.00,1101.75,1101.75,5,89,94.00
04/12/2005,07:25,1101.75,1101.75,1101.75,1101.75,0,1,1.00
04/12/2005,07:26,1101.75,1101.75,1101.75,1101.75,0,4,4.00
04/12/2005,07:27,1101.75,1102.00,1101.75,1102.00,389,6,395.00
04/12/2005,07:28,1102.00,1102.25,1101.75,1101.75,189,239,428.00
04/12/2005,07:29,1102.00,1102.00,1102.00,1102.00,48,0,48.00
04/12/2005,07:30,1101.75,1102.00,1101.75,1102.00,58,1,59.00
04/12/2005,07:31,1101.75,1102.00,1100.75,1101.00,649,1484,2133.00
04/12/2005,07:32,1101.00,1101.50,1101.00,1101.25,217,109,326.00
04/12/2005,07:33,1101.25,1101.50,1101.00,1101.25,247,49,296.00
04/12/2005,07:34,1101.25,1101.25,1100.75,1100.75,109,586,695.00
04/12/2005,07:35,1100.75,1100.75,1100.25,1100.50,58,1176,1234.00
04/12/2005,07:36,1100.50,1100.75,1100.25,1100.50,256,773,1029.00
04/12/2005,07:37,1100.50,1100.50,1100.25,1100.50,726,112,838.00
04/12/2005,07:38,1100.50,1100.50,1100.25,1100.25,37,20,57.00
04/12/2005,07:39,1100.50,1100.50,1100.00,1100.00,23,349,372.00
04/12/2005,07:40,1100.00,1100.25,1100.00,1100.25,353,48,401.00
04/12/2005,07:41,1100.50,1100.50,1100.25,1100.50,776,281,1057.00
04/12/2005,07:42,1100.25,1100.50,1100.25,1100.50,41,45,86.00
04/12/2005,07:43,1100.25,1100.50,1100.25,1100.50,155,64,219.00
04/12/2005,07:44,1100.50,1100.75,1100.50,1100.50,462,49,511.00
04/12/2005,07:45,1100.75,1100.75,1100.75,1100.75,375,0,375.00
04/12/2005,07:46,1100.75,1101.00,1100.75,1101.00,106,0,106.00
04/12/2005,07:47,1100.75,1101.00,1100.75,1100.75,1,126,127.00
04/12/2005,07:48,1101.00,1101.00,1100.75,1100.75,8,4,12.00
04/12/2005,07:49,1100.75,1101.00,1100.75,1100.75,1,6,7.00
04/12/2005,07:50,1100.75,1101.25,1100.75,1101.00,740,677,1417.00
04/12/2005,07:51,1101.00,1101.00,1099.00,1099.00,594,4710,5304.00
04/12/2005,07:52,1099.00,1099.50,1099.00,1099.50,342,292,634.00
04/12/2005,07:53,1099.25,1099.50,1098.75,1099.00,984,649,1633.00
04/12/2005,07:54,1099.00,1099.25,1099.00,1099.25,109,51,160.00
04/12/2005,07:55,1099.25,1099.50,1099.00,1099.25,372,14,386.00
04/12/2005,07:56,1099.50,1099.50,1099.25,1099.50,250,1,251.00
04/12/2005,07:57,1099.50,1100.25,1099.50,1100.00,1062,259,1321.00
04/12/2005,07:58,1100.00,1100.25,1100.00,1100.00,79,168,247.00
04/12/2005,07:59,1100.00,1100.25,1099.75,1099.75,97,367,464.00
04/12/2005,08:00,1100.00,1100.00,1099.75,1099.75,170,54,224.00
04/12/2005,08:01,1099.75,1099.75,1099.75,1099.75,0,8,8.00
04/12/2005,08:02,1100.00,1100.00,1099.75,1099.75,109,59,168.00
04/12/2005,08:03,1099.75,1099.75,1099.75,1099.75,0,88,88.00
04/12/2005,08:04,1099.75,1100.00,1099.50,1099.75,83,15,98.00
04/12/2005,08:05,1099.75,1099.75,1099.50,1099.50,0,106,106.00
04/12/2005,08:06,1099.75,1099.75,1099.50,1099.75,68,2,70.00
04/12/2005,08:07,1099.75,1099.75,1099.50,1099.75,30,4,34.00
04/12/2005,08:08,1099.75,1099.75,1099.75,1099.75,59,0,59.00
04/12/2005,08:09,1099.75,1099.75,1099.75,1099.75,45,0,45.00
04/12/2005,08:10,1099.75,1099.75,1099.75,1099.75,11,0,11.00
04/12/2005,08:11,1099.75,1100.00,1099.75,1100.00,159,0,159.00
04/12/2005,08:12,1100.00,1100.25,1100.00,1100.00,13,10,23.00
04/12/2005,08:13,1100.25,1100.25,1100.00,1100.00,13,6,19.00
04/12/2005,08:14,1100.25,1100.25,1100.00,1100.25,18,12,30.00
04/12/2005,08:15,1100.25,1100.25,1100.25,1100.25,6,0,6.00
04/12/2005,08:16,1100.25,1100.25,1099.75,1099.75,102,122,224.00
04/12/2005,08:17,1099.75,1100.00,1099.75,1100.00,5,5,10.00
04/12/2005,08:18,1100.00,1100.25,1099.75,1100.25,77,38,115.00
04/12/2005,08:19,1100.00,1100.25,1100.00,1100.00,2,70,72.00
04/12/2005,08:20,1100.00,1100.00,1100.00,1100.00,0,24,24.00
04/12/2005,08:21,1100.00,1100.50,1100.00,1100.25,309,8,317.00
04/12/2005,08:22,1100.25,1100.25,1100.00,1100.25,1,85,86.00
04/12/2005,08:23,1100.25,1100.25,1100.00,1100.25,17,3,20.00
04/12/2005,08:24,1100.00,1100.25,1099.50,1099.50,3,573,576.00
04/12/2005,08:25,1099.75,1099.75,1099.50,1099.75,158,10,168.00
04/12/2005,08:26,1100.00,1100.00,1099.75,1100.00,71,1,72.00
04/12/2005,08:27,1100.00,1100.25,1099.75,1100.25,101,75,176.00
04/12/2005,08:28,1100.25,1100.25,1100.00,1100.00,27,100,127.00
04/12/2005,08:29,1100.25,1100.25,1099.75,1100.00,125,94,219.00
04/12/2005,08:30,1100.25,1100.50,1100.00,1100.25,431,291,722.00
04/12/2005,08:31,1100.25,1100.25,1099.50,1099.50,1686,1767,3453.00
04/12/2005,08:32,1099.50,1099.75,1099.25,1099.50,581,1347,1928.00
04/12/2005,08:33,1099.25,1100.00,1099.25,1099.75,804,613,1417.00
04/12/2005,08:34,1099.75,1100.25,1099.50,1100.00,978,1100,2078.00
04/12/2005,08:35,1100.00,1100.00,1099.25,1099.75,1004,1615,2619.00
04/12/2005,08:36,1099.75,1099.75,1099.00,1099.25,1289,1605,2894.00
04/12/2005,08:37,1099.50,1099.50,1098.75,1099.00,783,2362,3145.00
04/12/2005,08:38,1099.00,1099.25,1098.00,1098.25,2110,3620,5730.00
04/12/2005,08:39,1098.50,1098.50,1098.00,1098.50,1736,1369,3105.00
04/12/2005,08:40,1098.25,1099.00,1098.25,1098.75,3046,2374,5420.00
04/12/2005,08:41,1099.00,1099.25,1098.75,1099.00,2458,172,2630.00
04/12/2005,08:42,1099.00,1099.50,1098.50,1098.75,1040,2424,3464.00
04/12/2005,08:43,1098.75,1098.75,1098.25,1098.50,955,2547,3502.00
04/12/2005,08:44,1098.50,1098.50,1098.00,1098.00,796,2448,3244.00
04/12/2005,08:45,1098.00,1098.25,1097.50,1098.00,3449,4612,8061.00
04/12/2005,08:46,1098.00,1098.00,1097.50,1097.75,1361,4185,5546.00
04/12/2005,08:47,1097.50,1098.00,1097.50,1098.00,1422,801,2223.00
04/12/2005,08:48,1098.00,1098.25,1097.75,1098.00,2480,1162,3642.00
04/12/2005,08:49,1097.75,1098.00,1096.75,1097.00,1964,7127,9091.00
04/12/2005,08:50,1097.00,1097.50,1096.75,1097.25,3258,2181,5439.00
04/12/2005,08:51,1097.25,1097.25,1096.75,1097.25,1412,1478,2890.00
04/12/2005,08:52,1097.25,1097.50,1097.00,1097.25,924,1322,2246.00
04/12/2005,08:53,1097.50,1097.50,1096.25,1096.25,1006,5483,6489.00
04/12/2005,08:54,1096.25,1096.50,1096.00,1096.50,3965,5583,9548.00
04/12/2005,08:55,1096.25,1096.75,1096.25,1096.50,2226,598,2824.00
04/12/2005,08:56,1096.50,1096.50,1096.00,1096.00,1833,3746,5579.00
04/12/2005,08:57,1096.00,1096.75,1096.00,1096.50,3332,236,3568.00
04/12/2005,08:58,1096.50,1096.75,1096.25,1096.50,309,2053,2362.00
04/12/2005,08:59,1096.25,1096.50,1095.75,1096.25,1919,3411,5330.00
04/12/2005,09:00,1096.00,1096.50,1095.75,1096.50,2177,872,3049.00
04/12/2005,09:01,1096.50,1096.75,1096.25,1096.50,1492,2747,4239.00
04/12/2005,09:02,1096.50,1096.50,1095.75,1096.00,1742,3664,5406.00
04/12/2005,09:03,1096.00,1096.75,1095.50,1096.50,2983,1562,4545.00
04/12/2005,09:04,1096.25,1097.00,1096.25,1097.00,1744,456,2200.00
04/12/2005,09:05,1096.75,1097.25,1096.50,1097.25,2310,1291,3601.00
04/12/2005,09:06,1097.00,1097.25,1096.75,1096.75,592,1292,1884.00
04/12/2005,09:07,1097.00,1097.00,1096.50,1096.75,1403,2188,3591.00
04/12/2005,09:08,1097.00,1097.00,1096.50,1096.50,337,921,1258.00
04/12/2005,09:09,1096.50,1096.75,1095.75,1095.75,1854,3030,4884.00
04/12/2005,09:10,1096.00,1096.00,1095.00,1095.50,1988,4662,6650.00
04/12/2005,09:11,1095.50,1095.75,1095.00,1095.00,692,2060,2752.00
04/12/2005,09:12,1095.25,1095.75,1095.00,1095.50,2297,1138,3435.00
04/12/2005,09:13,1095.50,1095.75,1094.75,1095.75,2220,2195,4415.00
04/12/2005,09:14,1095.50,1096.25,1095.50,1096.00,2816,3251,6067.00
04/12/2005,09:15,1095.75,1096.00,1095.50,1095.75,1551,1274,2825.00
04/12/2005,09:16,1095.75,1096.25,1095.75,1096.25,3500,1940,5440.00
04/12/2005,09:17,1096.25,1096.25,1096.00,1096.00,765,48,813.00
04/12/2005,09:18,1096.00,1096.50,1096.00,1096.25,2255,57,2312.00
04/12/2005,09:19,1096.25,1096.75,1096.25,1096.25,1685,765,2450.00
04/12/2005,09:20,1096.25,1096.75,1096.25,1096.50,3329,165,3494.00
04/12/2005,09:21,1096.50,1096.75,1096.25,1096.25,515,2753,3268.00
04/12/2005,09:22,1096.25,1096.50,1096.25,1096.50,925,500,1425.00
04/12/2005,09:23,1096.25,1096.50,1096.25,1096.50,1300,278,1578.00
04/12/2005,09:24,1096.50,1096.50,1096.00,1096.50,175,1215,1390.00
04/12/2005,09:25,1096.25,1096.50,1096.00,1096.25,2507,738,3245.00
04/12/2005,09:26,1096.25,1096.50,1096.00,1096.50,1267,534,1801.00
04/12/2005,09:27,1096.50,1097.00,1096.50,1096.75,3437,833,4270.00
04/12/2005,09:28,1097.00,1097.00,1096.50,1096.50,190,2708,2898.00
04/12/2005,09:29,1096.75,1096.75,1096.25,1096.50,981,1073,2054.00
04/12/2005,09:30,1096.50,1097.50,1096.25,1097.00,3712,780,4492.00
04/12/2005,09:31,1097.25,1097.25,1096.50,1096.75,544,2242,2786.00
04/12/2005,09:32,1096.75,1097.00,1096.50,1096.50,1371,350,1721.00
04/12/2005,09:33,1096.50,1096.75,1096.00,1096.25,156,2432,2588.00
04/12/2005,09:34,1096.25,1096.25,1095.50,1095.75,720,2689,3409.00
04/12/2005,09:35,1095.75,1096.00,1095.50,1095.75,765,761,1526.00
04/12/2005,09:36,1095.75,1096.25,1095.75,1096.00,2289,948,3237.00
04/12/2005,09:37,1096.00,1096.25,1095.75,1096.25,1408,714,2122.00
04/12/2005,09:38,1096.25,1096.50,1096.25,1096.25,514,748,1262.00
04/12/2005,09:39,1096.50,1096.50,1095.50,1095.50,341,2115,2456.00
04/12/2005,09:40,1095.75,1095.75,1095.00,1095.25,1615,2628,4243.00
04/12/2005,09:41,1095.25,1095.50,1094.75,1095.00,323,2361,2684.00
04/12/2005,09:42,1095.25,1095.25,1094.25,1094.50,993,5371,6364.00
04/12/2005,09:43,1094.25,1094.50,1093.50,1093.75,3985,5047,9032.00
04/12/2005,09:44,1093.75,1094.25,1093.50,1093.75,4099,3455,7554.00
04/12/2005,09:45,1093.75,1094.25,1093.75,1094.00,2548,1692,4240.00
04/12/2005,09:46,1094.00,1094.00,1092.75,1093.75,5373,6859,12232.00
04/12/2005,09:47,1093.75,1093.75,1093.25,1093.75,1569,1142,2711.00
04/12/2005,09:48,1093.75,1094.00,1093.50,1093.75,980,761,1741.00
04/12/2005,09:49,1094.00,1094.00,1093.25,1093.75,1596,1773,3369.00
04/12/2005,09:50,1093.75,1094.00,1092.75,1093.00,1273,2653,3926.00
04/12/2005,09:51,1093.00,1093.50,1092.75,1093.25,2652,1685,4337.00
04/12/2005,09:52,1093.25,1093.25,1092.25,1093.25,3428,5057,8485.00
04/12/2005,09:53,1093.00,1093.50,1093.00,1093.50,1621,609,2230.00
04/12/2005,09:54,1093.25,1093.50,1092.50,1092.75,391,2912,3303.00
04/12/2005,09:55,1092.75,1093.25,1092.50,1093.25,979,1004,1983.00
04/12/2005,09:56,1093.25,1093.50,1093.00,1093.25,806,1860,2666.00
04/12/2005,09:57,1093.25,1093.25,1093.00,1093.00,1110,112,1222.00
04/12/2005,09:58,1093.25,1093.50,1093.00,1093.25,1423,916,2339.00
04/12/2005,09:59,1093.00,1093.50,1092.75,1093.25,864,1029,1893.00
04/12/2005,10:00,1093.50,1093.75,1093.25,1093.50,1243,1209,2452.00
04/12/2005,10:01,1093.75,1094.00,1093.25,1094.00,3078,1024,4102.00
04/12/2005,10:02,1093.75,1094.00,1093.50,1094.00,1994,757,2751.00
04/12/2005,10:03,1093.75,1094.00,1093.50,1094.00,367,1104,1471.00
04/12/2005,10:04,1094.00,1094.25,1093.75,1094.25,3181,512,3693.00
04/12/2005,10:05,1094.25,1094.25,1093.75,1094.00,143,939,1082.00
04/12/2005,10:06,1094.00,1094.00,1093.75,1094.00,1797,536,2333.00
04/12/2005,10:07,1094.00,1094.00,1093.75,1094.00,66,1036,1102.00
04/12/2005,10:08,1094.00,1094.00,1093.75,1093.75,153,153,306.00
04/12/2005,10:09,1094.00,1094.00,1093.75,1094.00,416,91,507.00
04/12/2005,10:10,1094.00,1094.00,1093.75,1093.75,433,101,534.00
04/12/2005,10:11,1094.00,1094.00,1093.50,1093.75,846,2644,3490.00
04/12/2005,10:12,1094.00,1094.00,1093.50,1093.50,117,1090,1207.00
04/12/2005,10:13,1093.50,1093.50,1093.00,1093.25,581,3583,4164.00
04/12/2005,10:14,1093.00,1093.50,1093.00,1093.25,1259,639,1898.00
04/12/2005,10:15,1093.25,1093.50,1093.25,1093.25,289,68,357.00
04/12/2005,10:16,1093.50,1093.75,1093.25,1093.50,2593,1635,4228.00
04/12/2005,10:17,1093.50,1093.75,1093.50,1093.50,24,288,312.00
04/12/2005,10:18,1093.75,1094.00,1093.75,1094.00,1853,215,2068.00
04/12/2005,10:19,1094.00,1094.00,1093.50,1093.75,576,791,1367.00
04/12/2005,10:20,1093.50,1093.75,1093.50,1093.75,639,254,893.00
04/12/2005,10:21,1093.50,1094.25,1093.50,1094.25,1388,437,1825.00
04/12/2005,10:22,1094.25,1094.50,1094.00,1094.25,2777,268,3045.00
04/12/2005,10:23,1094.25,1094.75,1094.25,1094.50,1398,904,2302.00
04/12/2005,10:24,1094.50,1094.50,1094.00,1094.25,500,811,1311.00
04/12/2005,10:25,1094.25,1094.50,1093.75,1094.00,857,1154,2011.00
04/12/2005,10:26,1094.00,1094.25,1094.00,1094.25,283,27,310.00
04/12/2005,10:27,1094.00,1094.25,1093.75,1094.25,161,359,520.00
04/12/2005,10:28,1094.25,1094.25,1093.75,1094.00,792,449,1241.00
04/12/2005,10:29,1094.00,1094.00,1093.75,1094.00,194,22,216.00
04/12/2005,10:30,1094.00,1094.25,1093.75,1094.25,1589,319,1908.00
04/12/2005,10:31,1094.00,1094.25,1093.75,1094.00,136,1571,1707.00
04/12/2005,10:32,1094.00,1094.00,1093.50,1093.75,23,583,606.00
04/12/2005,10:33,1093.75,1094.00,1093.50,1094.00,408,246,654.00
04/12/2005,10:34,1094.00,1094.25,1094.00,1094.00,1521,140,1661.00
04/12/2005,10:35,1094.25,1094.25,1093.50,1094.00,502,1138,1640.00
04/12/2005,10:36,1093.75,1094.00,1093.75,1094.00,544,8,552.00
04/12/2005,10:37,1094.00,1094.25,1093.75,1094.00,634,40,674.00
04/12/2005,10:38,1094.00,1094.25,1093.50,1093.75,81,454,535.00
04/12/2005,10:39,1093.50,1094.00,1093.50,1094.00,580,129,709.00
04/12/2005,10:40,1093.75,1094.00,1093.50,1093.75,190,700,890.00
04/12/2005,10:41,1093.75,1094.00,1093.50,1094.00,120,204,324.00
04/12/2005,10:42,1094.00,1094.00,1093.50,1093.75,335,277,612.00
04/12/2005,10:43,1093.75,1093.75,1093.50,1093.75,129,573,702.00
04/12/2005,10:44,1093.75,1093.75,1093.25,1093.75,785,494,1279.00
04/12/2005,10:45,1093.75,1093.75,1093.50,1093.50,400,1052,1452.00
04/12/2005,10:46,1093.50,1093.75,1093.25,1093.50,472,433,905.00
04/12/2005,10:47,1093.75,1094.00,1093.50,1094.00,1109,48,1157.00
04/12/2005,10:48,1093.75,1094.25,1093.75,1094.00,1902,346,2248.00
04/12/2005,10:49,1094.00,1094.50,1094.00,1094.50,3153,682,3835.00
04/12/2005,10:50,1094.50,1094.50,1094.25,1094.25,1748,411,2159.00
04/12/2005,10:51,1094.25,1094.75,1094.25,1094.25,1609,858,2467.00
04/12/2005,10:52,1094.25,1094.75,1094.25,1094.50,1150,532,1682.00
04/12/2005,10:53,1094.50,1094.75,1094.25,1094.50,1603,143,1746.00
04/12/2005,10:54,1094.50,1094.75,1094.25,1094.75,425,2426,2851.00
04/12/2005,10:55,1094.50,1094.75,1094.25,1094.50,680,2024,2704.00
04/12/2005,10:56,1094.50,1094.75,1094.25,1094.25,486,267,753.00
04/12/2005,10:57,1094.25,1094.50,1094.00,1094.25,991,1891,2882.00
04/12/2005,10:58,1094.25,1094.50,1094.00,1094.25,463,104,567.00
04/12/2005,10:59,1094.25,1094.50,1094.25,1094.25,58,474,532.00
04/12/2005,11:00,1094.25,1094.50,1094.00,1094.25,126,891,1017.00
04/12/2005,11:01,1094.25,1094.75,1094.25,1094.50,1035,588,1623.00
04/12/2005,11:02,1094.50,1094.75,1094.25,1094.50,1076,1023,2099.00
04/12/2005,11:03,1094.25,1094.50,1094.25,1094.50,130,131,261.00
04/12/2005,11:04,1094.50,1094.50,1094.25,1094.25,85,493,578.00
04/12/2005,11:05,1094.25,1094.50,1094.25,1094.25,8,280,288.00
04/12/2005,11:06,1094.25,1094.50,1094.25,1094.25,45,221,266.00
04/12/2005,11:07,1094.25,1094.50,1094.25,1094.25,134,548,682.00
04/12/2005,11:08,1094.25,1094.50,1094.25,1094.25,15,243,258.00
04/12/2005,11:09,1094.50,1094.50,1094.00,1094.00,249,355,604.00
04/12/2005,11:10,1094.00,1094.50,1094.00,1094.25,425,217,642.00
04/12/2005,11:11,1094.25,1094.50,1094.25,1094.25,14,288,302.00
04/12/2005,11:12,1094.25,1094.50,1094.00,1094.00,127,271,398.00
04/12/2005,11:13,1094.25,1094.25,1094.00,1094.25,137,76,213.00
04/12/2005,11:14,1094.00,1094.50,1094.00,1094.25,748,181,929.00
04/12/2005,11:15,1094.25,1094.25,1094.00,1094.25,62,10,72.00
04/12/2005,11:16,1094.25,1094.25,1094.00,1094.00,14,256,270.00
04/12/2005,11:17,1094.25,1094.25,1093.75,1094.00,114,609,723.00
04/12/2005,11:18,1094.00,1094.25,1093.75,1094.00,46,217,263.00
04/12/2005,11:19,1093.75,1094.00,1093.50,1093.75,399,1236,1635.00
04/12/2005,11:20,1093.75,1094.00,1093.75,1094.00,65,28,93.00
04/12/2005,11:21,1093.75,1094.00,1093.75,1094.00,19,64,83.00
04/12/2005,11:22,1094.00,1094.00,1093.75,1094.00,132,185,317.00
04/12/2005,11:23,1094.00,1094.50,1093.75,1094.25,1211,117,1328.00
04/12/2005,11:24,1094.25,1094.50,1094.25,1094.50,139,93,232.00
04/12/2005,11:25,1094.50,1094.50,1094.25,1094.50,45,91,136.00
04/12/2005,11:26,1094.25,1094.50,1094.00,1094.00,152,648,800.00
04/12/2005,11:27,1094.00,1094.25,1094.00,1094.25,70,96,166.00
04/12/2005,11:28,1094.25,1094.50,1094.00,1094.50,195,93,288.00
04/12/2005,11:29,1094.25,1094.50,1094.25,1094.50,43,14,57.00
04/12/2005,11:30,1094.25,1094.50,1094.00,1094.00,393,339,732.00
04/12/2005,11:31,1094.00,1094.50,1094.00,1094.25,56,183,239.00
04/12/2005,11:32,1094.25,1094.75,1094.25,1094.50,1136,178,1314.00
04/12/2005,11:33,1094.75,1094.75,1094.50,1094.75,104,249,353.00
04/12/2005,11:34,1094.50,1094.75,1094.50,1094.75,218,30,248.00
04/12/2005,11:35,1094.75,1095.00,1094.50,1094.75,974,1169,2143.00
04/12/2005,11:36,1095.00,1095.00,1094.50,1094.50,496,915,1411.00
04/12/2005,11:37,1094.75,1094.75,1094.50,1094.75,783,20,803.00
04/12/2005,11:38,1094.50,1094.75,1094.50,1094.50,14,315,329.00
04/12/2005,11:39,1094.50,1094.75,1094.50,1094.75,16,47,63.00
04/12/2005,11:40,1094.50,1094.75,1094.25,1094.50,432,870,1302.00
04/12/2005,11:41,1094.50,1094.75,1094.25,1094.50,69,175,244.00
04/12/2005,11:42,1094.50,1094.75,1094.25,1094.50,273,212,485.00
04/12/2005,11:43,1094.50,1094.75,1094.25,1094.50,570,172,742.00
04/12/2005,11:44,1094.50,1094.50,1094.25,1094.50,134,86,220.00
04/12/2005,11:45,1094.50,1094.75,1094.25,1094.75,363,16,379.00
04/12/2005,11:46,1094.50,1094.75,1094.50,1094.50,921,28,949.00
04/12/2005,11:47,1094.75,1095.25,1094.50,1095.25,3068,65,3133.00
04/12/2005,11:48,1095.00,1095.25,1094.75,1095.00,326,744,1070.00
04/12/2005,11:49,1095.00,1095.00,1094.50,1095.00,275,313,588.00
04/12/2005,11:50,1094.75,1095.25,1094.50,1095.25,1237,1117,2354.00
04/12/2005,11:51,1095.00,1095.25,1095.00,1095.25,254,185,439.00
04/12/2005,11:52,1095.25,1095.25,1095.00,1095.25,27,23,50.00
04/12/2005,11:53,1095.00,1095.25,1094.75,1095.00,65,1010,1075.00
04/12/2005,11:54,1095.00,1095.00,1094.75,1095.00,299,66,365.00
04/12/2005,11:55,1095.00,1095.25,1094.75,1095.00,415,552,967.00
04/12/2005,11:56,1095.00,1095.25,1094.75,1094.75,239,535,774.00
04/12/2005,11:57,1094.75,1095.00,1094.75,1094.75,249,74,323.00
04/12/2005,11:58,1094.75,1094.75,1094.50,1094.50,0,493,493.00
04/12/2005,11:59,1094.75,1094.75,1094.50,1094.50,96,45,141.00
04/12/2005,12:00,1094.50,1094.50,1094.25,1094.25,56,1585,1641.00
04/12/2005,12:01,1094.25,1094.50,1094.00,1094.25,330,1092,1422.00
04/12/2005,12:02,1094.25,1094.25,1093.75,1093.75,302,895,1197.00
04/12/2005,12:03,1094.00,1094.00,1093.75,1094.00,1226,147,1373.00
04/12/2005,12:04,1093.75,1094.25,1093.75,1094.00,749,137,886.00
04/12/2005,12:05,1094.00,1094.50,1094.00,1094.25,874,162,1036.00
04/12/2005,12:06,1094.25,1094.50,1094.00,1094.00,38,216,254.00
04/12/2005,12:07,1094.25,1094.25,1094.00,1094.00,22,16,38.00
04/12/2005,12:08,1094.00,1094.25,1093.75,1094.00,174,608,782.00
04/12/2005,12:09,1094.00,1094.25,1093.75,1093.75,67,351,418.00
04/12/2005,12:10,1094.00,1094.00,1093.75,1093.75,128,370,498.00
04/12/2005,12:11,1093.75,1094.25,1093.50,1094.00,614,497,1111.00
04/12/2005,12:12,1094.25,1094.25,1093.75,1093.75,108,264,372.00
04/12/2005,12:13,1094.00,1094.00,1093.75,1093.75,2,181,183.00
04/12/2005,12:14,1094.00,1094.50,1093.75,1094.25,1083,47,1130.00
04/12/2005,12:15,1094.25,1094.50,1094.00,1094.25,44,435,479.00
04/12/2005,12:16,1094.00,1094.25,1093.75,1094.00,32,702,734.00
04/12/2005,12:17,1093.75,1094.00,1093.75,1094.00,80,127,207.00
04/12/2005,12:18,1094.00,1094.00,1093.75,1093.75,96,48,144.00
04/12/2005,12:19,1093.75,1094.00,1093.50,1093.75,519,689,1208.00
04/12/2005,12:20,1093.75,1094.00,1093.75,1094.00,8,161,169.00
04/12/2005,12:21,1094.00,1094.00,1093.75,1094.00,8,133,141.00
04/12/2005,12:22,1094.00,1094.25,1093.50,1094.25,809,536,1345.00
04/12/2005,12:23,1094.00,1094.25,1093.75,1094.00,507,272,779.00
04/12/2005,12:24,1094.00,1094.50,1094.00,1094.50,1042,185,1227.00
04/12/2005,12:25,1094.25,1094.75,1094.25,1094.50,762,148,910.00
04/12/2005,12:26,1094.50,1095.00,1094.50,1094.50,761,494,1255.00
04/12/2005,12:27,1094.75,1094.75,1094.50,1094.50,645,299,944.00
04/12/2005,12:28,1094.50,1094.75,1094.50,1094.75,194,269,463.00
04/12/2005,12:29,1094.50,1094.75,1094.00,1094.00,19,742,761.00
04/12/2005,12:30,1094.25,1094.25,1094.00,1094.00,41,308,349.00
04/12/2005,12:31,1094.00,1094.25,1093.50,1093.75,307,1540,1847.00
04/12/2005,12:32,1093.75,1094.00,1093.50,1093.75,373,370,743.00
04/12/2005,12:33,1093.75,1094.00,1093.50,1093.75,11,224,235.00
04/12/2005,12:34,1093.50,1094.00,1093.50,1094.00,913,322,1235.00
04/12/2005,12:35,1094.00,1094.00,1093.50,1093.75,557,443,1000.00
04/12/2005,12:36,1093.75,1093.75,1093.00,1093.25,395,3247,3642.00
04/12/2005,12:37,1093.00,1093.25,1092.75,1092.75,431,1997,2428.00
04/12/2005,12:38,1092.75,1093.25,1092.75,1093.25,614,332,946.00
04/12/2005,12:39,1093.00,1093.75,1093.00,1093.75,1667,363,2030.00
04/12/2005,12:40,1093.75,1094.25,1093.50,1094.25,930,766,1696.00
04/12/2005,12:41,1094.25,1094.25,1094.00,1094.25,603,123,726.00
04/12/2005,12:42,1094.25,1094.25,1093.75,1093.75,300,796,1096.00
04/12/2005,12:43,1094.00,1094.00,1093.75,1093.75,387,9,396.00
04/12/2005,12:44,1094.00,1094.00,1093.75,1094.00,107,171,278.00
04/12/2005,12:45,1093.75,1093.75,1093.50,1093.75,28,599,627.00
04/12/2005,12:46,1093.50,1093.75,1093.00,1093.25,1174,1362,2536.00
04/12/2005,12:47,1093.25,1093.25,1092.50,1093.00,430,2147,2577.00
04/12/2005,12:48,1093.00,1093.25,1092.75,1093.00,723,762,1485.00
04/12/2005,12:49,1093.00,1093.25,1093.00,1093.00,416,278,694.00
04/12/2005,12:50,1093.00,1093.25,1092.75,1093.25,680,469,1149.00
04/12/2005,12:51,1093.50,1093.50,1093.25,1093.50,181,36,217.00
04/12/2005,12:52,1093.50,1093.50,1093.25,1093.50,52,31,83.00
04/12/2005,12:53,1093.50,1094.00,1093.25,1093.75,1606,283,1889.00
04/12/2005,12:54,1093.75,1094.00,1093.75,1093.75,808,413,1221.00
04/12/2005,12:55,1093.75,1094.00,1093.75,1093.75,679,27,706.00
04/12/2005,12:56,1093.75,1094.25,1093.75,1094.00,361,145,506.00
04/12/2005,12:57,1094.00,1094.00,1093.75,1094.00,338,218,556.00
04/12/2005,12:58,1093.75,1094.00,1093.25,1093.75,260,888,1148.00
04/12/2005,12:59,1093.75,1094.00,1093.50,1093.75,37,48,85.00
04/12/2005,13:00,1093.75,1093.75,1093.50,1093.50,299,507,806.00
04/12/2005,13:01,1093.50,1093.75,1092.00,1092.25,1871,3041,4912.00
04/12/2005,13:02,1092.25,1093.00,1091.50,1092.50,5139,5222,10361.00
04/12/2005,13:03,1092.50,1093.75,1092.00,1093.75,7467,2199,9666.00
04/12/2005,13:04,1093.75,1095.75,1093.75,1095.50,6305,2235,8540.00
04/12/2005,13:05,1095.75,1096.50,1095.25,1096.50,9875,5690,15565.00
04/12/2005,13:06,1096.25,1096.50,1095.50,1095.50,1236,2311,3547.00
04/12/2005,13:07,1095.50,1095.50,1094.75,1095.00,1924,3352,5276.00
04/12/2005,13:08,1094.75,1095.75,1094.75,1095.75,4530,996,5526.00
04/12/2005,13:09,1095.50,1096.25,1095.50,1095.75,2581,1611,4192.00
04/12/2005,13:10,1095.75,1097.50,1095.75,1097.25,9448,2121,11569.00
04/12/2005,13:11,1097.25,1100.00,1097.00,1099.50,18646,9157,27803.00
04/12/2005,13:12,1099.50,1100.00,1099.00,1099.25,3753,4680,8433.00
04/12/2005,13:13,1099.50,1099.50,1098.50,1098.50,925,3455,4380.00
04/12/2005,13:14,1098.50,1098.75,1097.75,1098.50,3787,3660,7447.00
04/12/2005,13:15,1098.50,1099.25,1098.00,1098.50,3143,4048,7191.00
04/12/2005,13:16,1098.50,1099.75,1098.25,1099.25,5439,2932,8371.00
04/12/2005,13:17,1099.25,1100.75,1099.25,1100.25,11467,5109,16576.00
04/12/2005,13:18,1100.25,1101.00,1100.00,1101.00,6430,2779,9209.00
04/12/2005,13:19,1101.00,1102.00,1100.75,1101.25,5578,4952,10530.00
04/12/2005,13:20,1101.25,1102.00,1101.00,1101.00,3113,2735,5848.00
04/12/2005,13:21,1101.25,1103.50,1101.00,1102.50,10669,5348,16017.00
04/12/2005,13:22,1102.75,1104.75,1102.50,1103.50,11590,6834,18424.00
04/12/2005,13:23,1103.25,1104.00,1103.00,1103.50,4915,5649,10564.00
04/12/2005,13:24,1103.50,1103.50,1102.75,1102.75,2152,2893,5045.00
04/12/2005,13:25,1102.75,1103.00,1102.25,1102.75,1993,3313,5306.00
04/12/2005,13:26,1102.50,1103.75,1102.50,1103.50,3273,2118,5391.00
04/12/2005,13:27,1103.50,1104.00,1103.00,1103.50,2980,2158,5138.00
04/12/2005,13:28,1103.25,1103.50,1102.00,1102.25,2210,3831,6041.00
04/12/2005,13:29,1102.25,1102.50,1101.50,1102.25,3461,3534,6995.00
04/12/2005,13:30,1102.50,1102.75,1102.00,1102.50,2992,1051,4043.00
04/12/2005,13:31,1102.50,1102.75,1101.75,1101.75,2314,3984,6298.00
04/12/2005,13:32,1101.50,1102.00,1101.50,1101.75,3183,698,3881.00
04/12/2005,13:33,1101.75,1103.75,1101.75,1103.75,6769,1206,7975.00
04/12/2005,13:34,1103.75,1103.75,1102.75,1102.75,960,2127,3087.00
04/12/2005,13:35,1103.00,1103.25,1102.75,1103.00,1552,1286,2838.00
04/12/2005,13:36,1103.00,1103.25,1102.50,1102.75,542,1139,1681.00
04/12/2005,13:37,1102.50,1103.25,1102.50,1103.00,987,560,1547.00
04/12/2005,13:38,1103.00,1103.25,1102.25,1102.50,837,1773,2610.00
04/12/2005,13:39,1102.25,1103.25,1102.25,1103.25,1900,457,2357.00
04/12/2005,13:40,1103.25,1104.00,1103.00,1104.00,3668,854,4522.00
04/12/2005,13:41,1104.00,1104.00,1103.25,1103.25,969,2218,3187.00
04/12/2005,13:42,1103.50,1104.25,1103.00,1104.25,3651,1146,4797.00
04/12/2005,13:43,1104.50,1106.00,1104.25,1105.75,9495,4967,14462.00
04/12/2005,13:44,1105.75,1106.50,1105.25,1106.00,4727,2587,7314.00
04/12/2005,13:45,1106.00,1106.25,1105.25,1105.25,2183,2884,5067.00
04/12/2005,13:46,1105.50,1106.00,1105.25,1105.75,2433,1178,3611.00
04/12/2005,13:47,1105.50,1106.50,1105.50,1106.50,2167,816,2983.00
04/12/2005,13:48,1106.50,1107.50,1106.25,1107.00,7217,4712,11929.00
04/12/2005,13:49,1107.00,1107.50,1106.50,1106.75,3043,2841,5884.00
04/12/2005,13:50,1106.75,1107.25,1106.75,1106.75,1504,1375,2879.00
04/12/2005,13:51,1106.75,1107.00,1106.25,1106.25,1046,2554,3600.00
04/12/2005,13:52,1106.25,1107.00,1106.25,1106.50,1403,2149,3552.00
04/12/2005,13:53,1106.50,1107.00,1106.25,1107.00,2813,1954,4767.00
04/12/2005,13:54,1107.00,1107.00,1106.25,1107.00,713,2327,3040.00
04/12/2005,13:55,1107.00,1107.75,1106.75,1107.75,3786,959,4745.00
04/12/2005,13:56,1107.75,1109.00,1107.50,1108.75,10839,6278,17117.00
04/12/2005,13:57,1108.75,1109.50,1108.75,1109.50,7111,4093,11204.00
04/12/2005,13:58,1109.50,1109.50,1108.50,1109.00,1013,1871,2884.00
04/12/2005,13:59,1108.75,1109.00,1108.50,1108.75,1694,667,2361.00
04/12/2005,14:00,1108.75,1109.00,1108.25,1108.50,468,3192,3660.00
04/12/2005,14:01,1108.25,1108.75,1108.25,1108.75,1724,1496,3220.00
04/12/2005,14:02,1108.50,1109.00,1108.50,1108.50,925,1583,2508.00
04/12/2005,14:03,1108.75,1110.25,1108.50,1109.75,8495,1651,10146.00
04/12/2005,14:04,1109.75,1110.00,1109.50,1109.75,4329,4345,8674.00
04/12/2005,14:05,1109.75,1110.50,1109.75,1110.00,3312,5829,9141.00
04/12/2005,14:06,1110.00,1110.25,1109.00,1109.00,1216,4307,5523.00
04/12/2005,14:07,1109.25,1109.25,1108.50,1109.00,1825,2777,4602.00
04/12/2005,14:08,1108.75,1109.25,1108.75,1109.00,1069,510,1579.00
04/12/2005,14:09,1109.00,1109.25,1108.75,1109.25,475,1354,1829.00
04/12/2005,14:10,1109.00,1109.25,1109.00,1109.00,195,846,1041.00
04/12/2005,14:11,1109.00,1109.25,1108.50,1108.75,720,1449,2169.00
04/12/2005,14:12,1109.00,1109.00,1108.50,1109.00,1044,2311,3355.00
04/12/2005,14:13,1108.75,1109.00,1108.25,1108.25,1108,3196,4304.00
04/12/2005,14:14,1108.50,1108.50,1108.00,1108.00,907,994,1901.00
04/12/2005,14:15,1108.00,1108.25,1107.75,1108.00,1262,2253,3515.00
04/12/2005,14:16,1108.00,1108.25,1107.75,1108.25,906,197,1103.00
04/12/2005,14:17,1108.25,1109.25,1108.25,1109.25,6991,603,7594.00
04/12/2005,14:18,1109.25,1109.50,1109.00,1109.00,1113,1114,2227.00
04/12/2005,14:19,1109.00,1109.25,1108.50,1108.50,125,1852,1977.00
04/12/2005,14:20,1108.50,1109.25,1108.50,1109.00,1825,472,2297.00
04/12/2005,14:21,1109.00,1109.25,1108.75,1109.00,578,1067,1645.00
04/12/2005,14:22,1108.75,1109.00,1108.50,1108.50,178,2159,2337.00
04/12/2005,14:23,1108.75,1108.75,1108.25,1108.25,174,2079,2253.00
04/12/2005,14:24,1108.25,1108.25,1107.75,1108.00,747,2069,2816.00
04/12/2005,14:25,1107.75,1108.00,1107.75,1107.75,1125,283,1408.00
04/12/2005,14:26,1108.00,1108.00,1107.75,1107.75,247,401,648.00
04/12/2005,14:27,1107.75,1108.50,1107.75,1108.50,1841,161,2002.00
04/12/2005,14:28,1108.25,1109.00,1108.25,1108.75,4894,608,5502.00
04/12/2005,14:29,1108.75,1109.00,1108.75,1108.75,1204,981,2185.00
04/12/2005,14:30,1109.00,1109.75,1108.75,1109.75,4200,869,5069.00
04/12/2005,14:31,1109.75,1110.00,1109.50,1109.75,2826,1787,4613.00
04/12/2005,14:32,1109.75,1109.75,1109.25,1109.25,1900,2243,4143.00
04/12/2005,14:33,1109.50,1111.00,1109.25,1111.00,8016,1582,9598.00
04/12/2005,14:34,1111.00,1111.25,1110.50,1110.75,3961,1664,5625.00
04/12/2005,14:35,1110.75,1111.00,1110.50,1110.75,879,802,1681.00
04/12/2005,14:36,1110.75,1111.50,1110.50,1111.25,2468,2098,4566.00
04/12/2005,14:37,1111.25,1111.75,1111.00,1111.50,3864,3010,6874.00
04/12/2005,14:38,1111.50,1111.50,1111.00,1111.50,1767,901,2668.00
04/12/2005,14:39,1111.50,1111.75,1111.25,1111.75,722,244,966.00
04/12/2005,14:40,1111.75,1111.75,1110.50,1110.75,1298,4957,6255.00
04/12/2005,14:41,1110.75,1111.00,1110.00,1110.25,703,2818,3521.00
04/12/2005,14:42,1110.25,1110.50,1109.75,1110.00,1057,1800,2857.00
04/12/2005,14:43,1110.00,1110.25,1109.25,1109.75,2378,1698,4076.00
04/12/2005,14:44,1109.75,1110.00,1109.25,1109.50,1226,1272,2498.00
04/12/2005,14:45,1109.50,1109.50,1109.00,1109.25,876,687,1563.00
04/12/2005,14:46,1109.50,1109.75,1109.25,1109.50,619,441,1060.00
04/12/2005,14:47,1109.50,1109.75,1109.25,1109.50,1529,279,1808.00
04/12/2005,14:48,1109.50,1109.75,1109.25,1109.50,1466,795,2261.00
04/12/2005,14:49,1109.50,1109.75,1109.00,1109.25,638,1034,1672.00
04/12/2005,14:50,1109.25,1109.50,1109.25,1109.50,253,270,523.00
04/12/2005,14:51,1109.25,1109.50,1109.00,1109.50,1704,1333,3037.00
04/12/2005,14:52,1109.50,1110.50,1109.50,1110.25,4053,956,5009.00
04/12/2005,14:53,1110.50,1110.50,1110.00,1110.00,507,1085,1592.00
04/12/2005,14:54,1110.00,1110.25,1109.75,1110.00,543,518,1061.00
04/12/2005,14:55,1110.00,1110.00,1109.25,1109.50,218,2278,2496.00
04/12/2005,14:56,1109.75,1109.75,1109.50,1109.75,258,840,1098.00
04/12/2005,14:57,1109.50,1109.75,1109.25,1109.50,883,696,1579.00
04/12/2005,14:58,1109.50,1109.75,1109.25,1109.75,849,170,1019.00
04/12/2005,14:59,1109.50,1109.75,1109.00,1109.25,721,2535,3256.00
04/12/2005,15:00,1109.00,1109.25,1108.50,1108.75,2407,4312,6719.00
04/12/2005,15:01,1108.50,1108.75,1107.75,1108.50,2830,3596,6426.00
04/12/2005,15:02,1108.50,1108.50,1108.00,1108.25,607,2183,2790.00
04/12/2005,15:03,1108.00,1108.50,1107.50,1108.50,2885,3474,6359.00
04/12/2005,15:04,1108.25,1108.75,1108.25,1108.50,1596,361,1957.00
04/12/2005,15:05,1108.50,1109.25,1108.50,1108.75,2728,1581,4309.00
04/12/2005,15:06,1108.50,1109.00,1108.50,1109.00,1206,424,1630.00
04/12/2005,15:07,1108.75,1109.00,1108.75,1108.75,556,123,679.00
04/12/2005,15:08,1108.75,1109.00,1108.50,1108.50,237,837,1074.00
04/12/2005,15:09,1108.50,1108.75,1108.25,1108.50,109,573,682.00
04/12/2005,15:10,1108.25,1108.50,1108.25,1108.50,1180,253,1433.00
04/12/2005,15:11,1108.25,1108.50,1108.00,1108.25,786,1218,2004.00
04/12/2005,15:12,1108.25,1108.50,1108.25,1108.50,705,363,1068.00
04/12/2005,15:13,1108.25,1108.50,1108.00,1108.50,777,529,1306.00
04/12/2005,15:14,1108.25,1108.50,1108.00,1108.50,1398,833,2231.00
04/12/2005,15:15,1108.25,1108.75,1108.00,1108.75,3245,1741,4986.00
04/12/2005,15:16,1108.50,1108.75,1108.50,1108.75,3,104,107.00
04/12/2005,15:31,1108.25,1108.50,1108.25,1108.25,7,133,140.00
04/12/2005,15:32,1108.25,1108.50,1108.00,1108.50,177,64,241.00
04/12/2005,15:33,1108.50,1108.75,1108.50,1108.75,22,26,48.00
04/12/2005,15:34,1108.50,1108.50,1108.50,1108.50,0,59,59.00
04/12/2005,15:35,1108.50,1108.50,1108.25,1108.25,0,16,16.00
04/12/2005,15:37,1108.50,1108.50,1108.50,1108.50,2,0,2.00
04/12/2005,15:38,1108.50,1108.75,1108.50,1108.50,72,17,89.00
04/12/2005,15:40,1108.50,1108.50,1108.25,1108.50,10,51,61.00
04/12/2005,15:41,1108.50,1108.50,1108.50,1108.50,47,0,47.00
04/12/2005,15:42,1108.50,1108.50,1108.50,1108.50,6,0,6.00
04/12/2005,15:43,1108.50,1108.50,1108.50,1108.50,102,0,102.00
04/12/2005,15:44,1108.50,1108.50,1108.50,1108.50,5,0,5.00
04/12/2005,15:45,1108.50,1108.50,1108.50,1108.50,40,0,40.00
04/12/2005,15:46,1108.75,1108.75,1108.50,1108.50,4,2,6.00
04/12/2005,15:47,1108.50,1108.75,1108.50,1108.75,1,19,20.00
04/12/2005,15:48,1108.50,1108.75,1108.50,1108.50,1,8,9.00
04/12/2005,15:50,1108.50,1108.50,1108.50,1108.50,0,10,10.00
04/12/2005,15:51,1108.50,1108.50,1108.50,1108.50,0,24,24.00
04/12/2005,15:52,1108.50,1108.50,1108.50,1108.50,0,5,5.00
04/12/2005,15:53,1108.50,1108.50,1108.50,1108.50,0,11,11.00
04/12/2005,15:54,1108.75,1109.00,1108.50,1109.00,243,9,252.00
04/12/2005,15:55,1109.00,1109.00,1108.75,1109.00,11,10,21.00
04/12/2005,15:56,1109.00,1109.00,1108.75,1108.75,1,122,123.00
04/12/2005,15:57,1108.75,1108.75,1108.50,1108.50,0,148,148.00
04/12/2005,15:58,1108.50,1108.50,1108.50,1108.50,0,13,13.00
04/12/2005,15:59,1108.50,1108.50,1108.50,1108.50,0,15,15.00
04/12/2005,16:00,1108.25,1108.25,1108.00,1108.25,4,174,178.00
04/12/2005,17:01,1108.50,1108.50,1108.25,1108.25,28,90,118.00
04/12/2005,17:02,1108.25,1108.25,1108.25,1108.25,0,36,36.00
04/12/2005,17:05,1108.50,1108.50,1108.50,1108.50,1,0,1.00
04/12/2005,17:07,1108.25,1108.25,1108.25,1108.25,0,2,2.00
04/12/2005,17:08,1108.25,1108.25,1108.25,1108.25,0,4,4.00
04/12/2005,17:11,1108.50,1108.50,1108.25,1108.25,1,1,2.00
04/12/2005,17:12,1108.25,1108.50,1108.25,1108.50,1,1,2.00
04/12/2005,17:13,1108.50,1108.50,1108.50,1108.50,1,0,1.00
04/12/2005,17:14,1108.50,1108.50,1108.50,1108.50,2,0,2.00
04/12/2005,17:15,1108.25,1108.50,1108.25,1108.25,2,10,12.00
04/12/2005,17:16,1108.25,1108.25,1108.25,1108.25,0,3,3.00
04/12/2005,17:18,1108.50,1108.50,1108.25,1108.25,76,12,88.00
04/12/2005,17:19,1108.25,1108.25,1108.25,1108.25,0,1,1.00
04/12/2005,17:20,1108.25,1108.25,1108.25,1108.25,0,3,3.00
04/12/2005,17:21,1108.25,1108.25,1108.25,1108.25,0,57,57.00
04/12/2005,17:22,1108.25,1108.25,1108.25,1108.25,0,53,53.00
04/12/2005,17:24,1108.25,1108.25,1108.25,1108.25,0,4,4.00
04/12/2005,17:26,1108.25,1108.25,1108.25,1108.25,0,1,1.00
04/12/2005,17:29,1108.00,1108.25,1107.75,1108.25,20,134,154.00
04/12/2005,17:31,1107.75,1108.25,1107.75,1108.25,18,3,21.00
04/12/2005,17:32,1108.25,1108.25,1108.25,1108.25,1,0,1.00
04/12/2005,17:38,1108.25,1108.25,1108.25,1108.25,1,0,1.00
04/12/2005,17:39,1108.25,1108.25,1108.25,1108.25,15,0,15.00
04/12/2005,17:40,1108.25,1108.25,1108.25,1108.25,2,0,2.00
04/12/2005,17:41,1108.25,1108.25,1108.25,1108.25,8,0,8.00
04/12/2005,17:42,1108.50,1108.50,1108.50,1108.50,2,0,2.00
04/12/2005,17:43,1108.50,1108.50,1108.50,1108.50,1,0,1.00
04/12/2005,17:44,1108.25,1108.25,1108.25,1108.25,0,1,1.00
04/12/2005,17:45,1108.25,1108.25,1108.25,1108.25,0,37,37.00
04/12/2005,17:47,1108.50,1108.50,1108.50,1108.50,108,0,108.00
04/12/2005,17:49,1108.75,1108.75,1108.50,1108.50,1,22,23.00
04/12/2005,17:50,1108.50,1108.50,1108.50,1108.50,0,3,3.00
04/12/2005,17:51,1108.75,1108.75,1108.50,1108.50,1,1,2.00
04/12/2005,17:53,1108.50,1108.50,1108.50,1108.50,0,5,5.00
04/12/2005,17:54,1108.50,1108.50,1108.25,1108.25,0,2,2.00
04/12/2005,17:57,1108.50,1108.50,1108.50,1108.50,1,0,1.00
04/12/2005,18:03,1108.50,1108.50,1108.50,1108.50,8,0,8.00
04/12/2005,18:04,1108.50,1108.50,1108.50,1108.50,5,0,5.00
04/12/2005,18:05,1108.50,1108.50,1108.50,1108.50,1,0,1.00
04/12/2005,18:06,1108.50,1108.50,1108.50,1108.50,6,0,6.00
04/12/2005,18:09,1108.50,1108.50,1108.50,1108.50,9,0,9.00
04/12/2005,18:14,1108.50,1108.50,1108.50,1108.50,1,0,1.00
04/12/2005,18:20,1108.50,1108.50,1108.50,1108.50,2,0,2.00
04/12/2005,18:21,1108.75,1108.75,1108.75,1108.75,1,0,1.00
04/12/2005,18:29,1108.50,1108.75,1108.50,1108.75,1,1,2.00
04/12/2005,18:30,1108.75,1108.75,1108.75,1108.75,1,0,1.00
04/12/2005,18:31,1108.75,1108.75,1108.75,1108.75,50,0,50.00
04/12/2005,18:32,1108.75,1108.75,1108.75,1108.75,5,0,5.00
04/12/2005,18:33,1108.50,1108.50,1108.50,1108.50,0,2,2.00
04/12/2005,18:35,1108.50,1108.50,1108.50,1108.50,0,1,1.00
04/12/2005,18:37,1108.75,1108.75,1108.75,1108.75,1,0,1.00
04/12/2005,18:39,1108.75,1108.75,1108.75,1108.75,12,0,12.00
04/12/2005,18:40,1108.75,1108.75,1108.75,1108.75,2,0,2.00
04/12/2005,18:41,1108.75,1108.75,1108.75,1108.75,1,0,1.00
04/12/2005,18:43,1108.75,1108.75,1108.75,1108.75,4,0,4.00
04/12/2005,18:46,1108.50,1108.50,1108.50,1108.50,0,2,2.00
04/12/2005,18:48,1108.75,1108.75,1108.75,1108.75,1,0,1.00
04/12/2005,18:51,1108.75,1108.75,1108.75,1108.75,3,0,3.00
04/12/2005,18:59,1108.75,1108.75,1108.75,1108.75,22,0,22.00
04/12/2005,19:00,1108.75,1108.75,1108.75,1108.75,1,0,1.00
04/12/2005,19:02,1108.75,1108.75,1108.75,1108.75,6,0,6.00
04/12/2005,19:03,1108.75,1108.75,1108.75,1108.75,5,0,5.00
04/12/2005,19:05,1108.75,1108.75,1108.75,1108.75,15,0,15.00
04/12/2005,19:07,1108.75,1108.75,1108.75,1108.75,75,0,75.00
04/12/2005,19:08,1108.75,1108.75,1108.75,1108.75,24,0,24.00
04/12/2005,19:10,1108.75,1108.75,1108.75,1108.75,2,0,2.00
04/12/2005,19:11,1108.50,1108.75,1108.50,1108.75,1,2,3.00
04/12/2005,19:12,1108.50,1108.75,1108.50,1108.75,4,1,5.00
04/12/2005,19:13,1108.50,1108.75,1108.50,1108.75,4,55,59.00
04/12/2005,19:14,1108.75,1108.75,1108.75,1108.75,2,0,2.00
04/12/2005,19:17,1108.75,1108.75,1108.75,1108.75,3,0,3.00
04/12/2005,19:20,1108.50,1108.50,1108.50,1108.50,0,1,1.00
04/12/2005,19:25,1108.50,1108.50,1108.50,1108.50,0,50,50.00
04/12/2005,19:26,1108.50,1108.50,1108.50,1108.50,0,56,56.00
04/12/2005,19:27,1108.50,1108.50,1108.50,1108.50,0,20,20.00
04/12/2005,19:32,1108.25,1108.25,1108.25,1108.25,0,2,2.00
04/12/2005,19:33,1108.50,1108.50,1108.50,1108.50,1,0,1.00
04/12/2005,19:34,1108.25,1108.25,1108.25,1108.25,0,1,1.00
04/12/2005,19:35,1108.25,1108.50,1108.25,1108.25,2,82,84.00
04/12/2005,19:36,1108.25,1108.25,1108.25,1108.25,0,1,1.00
04/12/2005,19:38,1108.50,1108.50,1108.50,1108.50,1,0,1.00
04/12/2005,19:40,1108.50,1108.50,1108.50,1108.50,2,0,2.00
04/12/2005,19:46,1108.50,1108.50,1108.50,1108.50,22,0,22.00
04/12/2005,19:47,1108.75,1108.75,1108.75,1108.75,1,0,1.00
04/12/2005,19:48,1108.50,1108.75,1108.50,1108.75,1,2,3.00
04/12/2005,19:50,1108.75,1108.75,1108.75,1108.75,2,0,2.00
04/12/2005,19:51,1108.50,1108.50,1108.50,1108.50,0,2,2.00
04/12/2005,19:52,1108.50,1108.50,1108.50,1108.50,0,2,2.00
04/12/2005,19:53,1108.50,1108.50,1108.50,1108.50,0,2,2.00
04/12/2005,19:55,1108.50,1108.50,1108.50,1108.50,0,2,2.00
04/12/2005,19:56,1108.75,1108.75,1108.75,1108.75,2,0,2.00
04/12/2005,20:01,1108.50,1108.50,1108.50,1108.50,0,5,5.00
04/12/2005,20:04,1108.50,1108.50,1108.50,1108.50,0,1,1.00
04/12/2005,20:05,1108.50,1108.50,1108.50,1108.50,0,1,1.00
04/12/2005,20:07,1108.75,1108.75,1108.75,1108.75,23,0,23.00
04/12/2005,20:09,1108.50,1108.50,1108.50,1108.50,0,2,2.00
04/12/2005,20:11,1108.50,1108.50,1108.50,1108.50,0,5,5.00
04/12/2005,20:12,1108.50,1108.50,1108.50,1108.50,0,18,18.00
04/12/2005,20:13,1108.50,1108.50,1108.50,1108.50,0,2,2.00
04/12/2005,20:15,1108.75,1108.75,1108.75,1108.75,3,0,3.00
04/12/2005,20:18,1108.75,1108.75,1108.75,1108.75,2,0,2.00
04/12/2005,20:23,1108.50,1108.50,1108.50,1108.50,0,1,1.00
04/12/2005,20:24,1108.50,1108.75,1108.50,1108.75,3,3,6.00
04/12/2005,20:27,1108.75,1108.75,1108.75,1108.75,6,0,6.00
04/12/2005,20:31,1108.75,1108.75,1108.50,1108.50,1,2,3.00
04/12/2005,20:33,1108.50,1108.50,1108.50,1108.50,0,15,15.00
04/12/2005,20:34,1108.50,1108.50,1108.50,1108.50,0,1,1.00
04/12/2005,20:35,1108.50,1108.50,1108.50,1108.50,0,45,45.00
04/12/2005,20:36,1108.50,1108.50,1108.50,1108.50,0,1,1.00
04/12/2005,20:37,1108.50,1108.50,1108.50,1108.50,0,1,1.00
04/12/2005,20:38,1108.50,1108.50,1108.50,1108.50,0,19,19.00
04/12/2005,20:39,1108.50,1108.50,1108.50,1108.50,0,1,1.00
04/12/2005,20:44,1108.50,1108.50,1108.50,1108.50,0,1,1.00
04/12/2005,20:46,1108.25,1108.25,1108.25,1108.25,0,107,107.00
04/12/2005,20:47,1108.25,1108.25,1108.25,1108.25,0,9,9.00
04/12/2005,20:48,1108.25,1108.25,1108.25,1108.25,0,19,19.00
04/12/2005,20:49,1108.25,1108.25,1108.25,1108.25,0,4,4.00
04/12/2005,20:51,1108.25,1108.25,1108.25,1108.25,0,10,10.00
04/12/2005,20:52,1108.25,1108.25,1108.25,1108.25,0,7,7.00
04/12/2005,20:53,1108.25,1108.25,1108.25,1108.25,0,20,20.00
04/12/2005,20:56,1108.25,1108.25,1108.25,1108.25,0,11,11.00
04/12/2005,20:57,1108.25,1108.25,1108.25,1108.25,0,13,13.00
04/12/2005,21:00,1108.25,1108.25,1108.25,1108.25,0,5,5.00
04/12/2005,21:01,1108.25,1108.25,1108.00,1108.00,0,36,36.00
04/12/2005,21:02,1108.25,1108.25,1108.00,1108.00,3,202,205.00
04/12/2005,21:03,1107.75,1108.00,1107.75,1108.00,3,2,5.00
04/12/2005,21:04,1108.00,1108.00,1108.00,1108.00,10,0,10.00
04/12/2005,21:05,1107.75,1107.75,1107.75,1107.75,0,1,1.00
04/12/2005,21:06,1108.00,1108.00,1108.00,1108.00,3,0,3.00
04/12/2005,21:07,1108.00,1108.00,1108.00,1108.00,2,0,2.00
04/12/2005,21:08,1108.00,1108.00,1108.00,1108.00,1,0,1.00
04/12/2005,21:09,1107.75,1107.75,1107.75,1107.75,0,13,13.00
04/12/2005,21:10,1108.00,1108.25,1108.00,1108.25,34,0,34.00
04/12/2005,21:11,1108.00,1108.00,1108.00,1108.00,0,25,25.00
04/12/2005,21:13,1108.25,1108.25,1108.00,1108.00,1,2,3.00
04/12/2005,21:20,1108.25,1108.25,1108.25,1108.25,3,0,3.00
04/12/2005,21:22,1108.25,1108.25,1108.25,1108.25,2,0,2.00
04/12/2005,21:27,1108.25,1108.25,1108.25,1108.25,5,0,5.00
04/12/2005,21:28,1108.25,1108.25,1108.25,1108.25,2,0,2.00
04/12/2005,21:29,1108.25,1108.25,1108.25,1108.25,2,0,2.00
04/12/2005,21:30,1108.25,1108.25,1108.25,1108.25,46,0,46.00
04/12/2005,21:31,1108.00,1108.25,1108.00,1108.25,20,2,22.00
04/12/2005,21:32,1108.25,1108.25,1108.25,1108.25,20,0,20.00
04/12/2005,21:34,1108.25,1108.25,1108.25,1108.25,1,0,1.00
04/12/2005,21:36,1108.25,1108.25,1108.25,1108.25,11,0,11.00
04/12/2005,21:37,1108.25,1108.25,1108.25,1108.25,2,0,2.00
04/12/2005,21:38,1108.25,1108.50,1108.25,1108.50,60,1,61.00
04/12/2005,21:39,1108.50,1108.50,1108.50,1108.50,5,0,5.00
04/12/2005,21:40,1108.50,1108.50,1108.50,1108.50,15,0,15.00
04/12/2005,21:41,1108.50,1108.50,1108.50,1108.50,21,0,21.00
04/12/2005,21:42,1108.50,1108.50,1108.50,1108.50,30,0,30.00
04/12/2005,21:49,1108.75,1108.75,1108.75,1108.75,4,0,4.00
04/12/2005,21:50,1108.75,1108.75,1108.75,1108.75,1,0,1.00
04/12/2005,21:59,1108.50,1108.50,1108.50,1108.50,0,2,2.00
04/12/2005,22:04,1108.50,1108.50,1108.50,1108.50,0,2,2.00
04/12/2005,22:06,1108.50,1108.50,1108.50,1108.50,0,25,25.00
04/12/2005,22:08,1108.50,1108.50,1108.50,1108.50,0,1,1.00
04/12/2005,22:10,1108.50,1108.75,1108.50,1108.50,10,3,13.00
04/12/2005,22:11,1108.75,1108.75,1108.75,1108.75,10,0,10.00
04/12/2005,22:13,1108.75,1108.75,1108.75,1108.75,10,0,10.00
04/12/2005,22:14,1108.75,1108.75,1108.75,1108.75,5,0,5.00
04/12/2005,22:15,1108.75,1108.75,1108.75,1108.75,2,0,2.00
04/12/2005,22:16,1108.75,1108.75,1108.75,1108.75,5,0,5.00
04/12/2005,22:17,1108.75,1108.75,1108.75,1108.75,10,0,10.00
04/12/2005,22:19,1108.75,1108.75,1108.75,1108.75,10,0,10.00
04/12/2005,22:20,1108.75,1108.75,1108.75,1108.75,2,0,2.00
04/12/2005,22:22,1108.75,1108.75,1108.75,1108.75,1,0,1.00
04/12/2005,22:26,1108.75,1108.75,1108.75,1108.75,5,0,5.00
04/12/2005,22:28,1108.75,1108.75,1108.75,1108.75,15,0,15.00
04/12/2005,22:30,1108.75,1108.75,1108.75,1108.75,2,0,2.00
04/12/2005,22:31,1108.75,1108.75,1108.75,1108.75,11,0,11.00
04/12/2005,22:35,1108.50,1108.50,1108.50,1108.50,0,16,16.00
04/12/2005,22:37,1108.50,1108.75,1108.50,1108.50,10,2,12.00
04/12/2005,22:38,1108.50,1108.50,1108.50,1108.50,0,3,3.00
04/12/2005,22:42,1108.50,1108.50,1108.50,1108.50,0,3,3.00
04/12/2005,22:43,1108.50,1108.50,1108.50,1108.50,0,2,2.00
04/12/2005,22:46,1108.75,1108.75,1108.75,1108.75,1,0,1.00
04/12/2005,22:51,1108.50,1108.50,1108.50,1108.50,0,18,18.00
04/12/2005,22:52,1108.50,1108.50,1108.50,1108.50,0,10,10.00
04/12/2005,22:53,1108.50,1108.50,1108.50,1108.50,0,10,10.00
04/12/2005,22:55,1108.50,1108.50,1108.50,1108.50,0,1,1.00
04/12/2005,22:57,1108.50,1108.50,1108.50,1108.50,0,40,40.00
04/12/2005,22:58,1108.50,1108.50,1108.50,1108.50,0,50,50.00
04/12/2005,22:59,1108.50,1108.50,1108.50,1108.50,0,5,5.00
04/12/2005,23:00,1108.25,1108.25,1108.25,1108.25,0,10,10.00
04/12/2005,23:03,1108.50,1108.50,1108.50,1108.50,5,0,5.00
04/12/2005,23:04,1108.50,1108.50,1108.50,1108.50,8,0,8.00
04/12/2005,23:05,1108.50,1108.50,1108.50,1108.50,10,0,10.00
04/12/2005,23:06,1108.50,1108.50,1108.50,1108.50,33,0,33.00
04/12/2005,23:07,1108.25,1108.50,1108.25,1108.50,15,3,18.00
04/12/2005,23:09,1108.50,1108.75,1108.50,1108.75,2,0,2.00
04/12/2005,23:11,1108.50,1108.50,1108.50,1108.50,0,34,34.00
04/12/2005,23:13,1108.50,1108.50,1108.50,1108.50,0,1,1.00
04/12/2005,23:15,1108.50,1108.50,1108.50,1108.50,0,4,4.00
04/12/2005,23:16,1108.25,1108.25,1108.25,1108.25,0,35,35.00
04/12/2005,23:17,1108.25,1108.25,1108.25,1108.25,0,15,15.00
04/12/2005,23:18,1108.25,1108.25,1108.25,1108.25,0,5,5.00
04/12/2005,23:20,1108.50,1108.50,1108.50,1108.50,20,0,20.00
04/12/2005,23:21,1108.50,1108.50,1108.50,1108.50,10,0,10.00
04/12/2005,23:22,1108.50,1108.75,1108.50,1108.75,33,0,33.00
04/12/2005,23:23,1108.75,1108.75,1108.75,1108.75,9,0,9.00
04/12/2005,23:24,1108.50,1108.50,1108.50,1108.50,0,10,10.00
04/12/2005,23:25,1108.50,1108.50,1108.50,1108.50,0,6,6.00
04/12/2005,23:27,1108.50,1108.50,1108.50,1108.50,0,11,11.00
04/12/2005,23:28,1108.75,1108.75,1108.75,1108.75,59,0,59.00
04/12/2005,23:29,1108.75,1109.00,1108.75,1108.75,23,1,24.00
04/12/2005,23:30,1109.00,1109.00,1109.00,1109.00,16,0,16.00
04/12/2005,23:31,1108.75,1108.75,1108.75,1108.75,0,2,2.00
04/12/2005,23:32,1108.75,1109.00,1108.75,1109.00,18,2,20.00
04/12/2005,23:34,1108.75,1109.00,1108.75,1108.75,16,27,43.00
04/12/2005,23:35,1108.75,1108.75,1108.75,1108.75,0,1,1.00
04/12/2005,23:36,1108.50,1108.50,1108.50,1108.50,0,1,1.00
04/12/2005,23:37,1108.50,1108.50,1108.50,1108.50,0,31,31.00
04/12/2005,23:38,1108.50,1108.50,1108.50,1108.50,0,1,1.00
04/12/2005,23:40,1108.50,1108.50,1108.25,1108.25,0,53,53.00
04/12/2005,23:41,1108.25,1108.25,1108.25,1108.25,0,2,2.00
04/12/2005,23:42,1108.25,1108.25,1108.00,1108.00,0,26,26.00
04/12/2005,23:43,1108.50,1108.50,1108.50,1108.50,1,0,1.00
04/12/2005,23:44,1108.25,1108.25,1108.00,1108.00,0,117,117.00
04/12/2005,23:45,1108.00,1108.00,1108.00,1108.00,0,2,2.00
04/12/2005,23:47,1107.75,1107.75,1107.75,1107.75,0,106,106.00
04/12/2005,23:48,1108.00,1108.00,1108.00,1108.00,1,0,1.00
04/12/2005,23:49,1107.75,1108.00,1107.75,1108.00,17,1,18.00
04/12/2005,23:50,1108.00,1108.00,1108.00,1108.00,21,0,21.00
04/12/2005,23:51,1108.00,1108.00,1108.00,1108.00,3,0,3.00
04/12/2005,23:52,1108.00,1108.25,1108.00,1108.00,31,2,33.00
04/12/2005,23:54,1108.25,1108.50,1108.25,1108.50,139,0,139.00
04/12/2005,23:55,1108.50,1108.50,1108.25,1108.50,26,3,29.00
04/12/2005,23:56,1108.50,1108.50,1108.50,1108.50,5,0,5.00
04/12/2005,23:57,1108.50,1108.50,1108.50,1108.50,32,0,32.00
04/13/2005,00:00,1108.50,1108.50,1108.50,1108.50,1,0,1.00
04/13/2005,00:01,1108.50,1108.75,1108.50,1108.75,4,0,4.00
04/13/2005,00:02,1108.50,1108.50,1108.50,1108.50,0,12,12.00
04/13/2005,00:07,1108.50,1108.50,1108.50,1108.50,0,2,2.00
04/13/2005,00:10,1108.50,1108.50,1108.50,1108.50,0,1,1.00
04/13/2005,00:11,1108.50,1108.50,1108.50,1108.50,0,4,4.00
04/13/2005,00:13,1108.25,1108.75,1108.25,1108.50,5,26,31.00
04/13/2005,00:14,1108.50,1108.50,1108.50,1108.50,0,1,1.00
04/13/2005,00:15,1108.25,1108.25,1108.25,1108.25,0,10,10.00
04/13/2005,00:17,1108.50,1108.50,1108.50,1108.50,1,0,1.00
04/13/2005,00:25,1108.50,1108.50,1108.25,1108.25,1,10,11.00
04/13/2005,00:27,1108.25,1108.25,1108.25,1108.25,0,4,4.00
04/13/2005,00:28,1108.25,1108.50,1108.25,1108.50,1,4,5.00
04/13/2005,00:33,1108.25,1108.25,1108.25,1108.25,0,1,1.00
04/13/2005,00:36,1108.25,1108.25,1108.25,1108.25,0,2,2.00
04/13/2005,00:37,1108.25,1108.25,1108.25,1108.25,0,1,1.00
04/13/2005,00:39,1108.00,1108.25,1108.00,1108.25,10,30,40.00
04/13/2005,00:40,1108.25,1108.50,1108.00,1108.00,8,12,20.00
04/13/2005,00:41,1108.25,1108.25,1108.25,1108.25,4,0,4.00
04/13/2005,00:43,1108.50,1108.75,1108.50,1108.75,84,0,84.00
04/13/2005,00:44,1108.50,1108.50,1108.50,1108.50,0,20,20.00
04/13/2005,00:47,1108.75,1108.75,1108.75,1108.75,180,0,180.00
04/13/2005,00:48,1108.75,1109.00,1108.50,1108.75,29,1,30.00
04/13/2005,00:49,1108.75,1108.75,1108.50,1108.50,1,20,21.00
04/13/2005,00:50,1108.50,1108.50,1108.50,1108.50,0,4,4.00
04/13/2005,00:51,1108.50,1108.50,1108.50,1108.50,0,73,73.00
04/13/2005,00:53,1108.50,1108.50,1108.50,1108.50,0,7,7.00
04/13/2005,00:54,1108.75,1109.00,1108.75,1109.00,57,0,57.00
04/13/2005,00:56,1108.75,1109.00,1108.75,1109.00,19,6,25.00
04/13/2005,00:58,1108.75,1108.75,1108.75,1108.75,0,6,6.00
04/13/2005,00:59,1108.75,1108.75,1108.50,1108.50,0,20,20.00
04/13/2005,01:01,1108.50,1108.50,1107.75,1107.75,0,328,328.00
04/13/2005,01:02,1107.75,1107.75,1107.75,1107.75,0,42,42.00
04/13/2005,01:03,1107.75,1107.75,1107.75,1107.75,0,3,3.00
04/13/2005,01:04,1108.00,1108.25,1108.00,1108.25,102,0,102.00
04/13/2005,01:05,1108.00,1108.00,1108.00,1108.00,0,22,22.00
04/13/2005,01:06,1108.00,1108.00,1108.00,1108.00,0,54,54.00
04/13/2005,01:07,1107.75,1108.00,1107.75,1108.00,4,25,29.00
04/13/2005,01:10,1108.00,1108.00,1108.00,1108.00,2,0,2.00
04/13/2005,01:11,1108.00,1108.00,1108.00,1108.00,1,0,1.00
04/13/2005,01:12,1107.75,1107.75,1107.25,1107.50,43,321,364.00
04/13/2005,01:13,1107.50,1108.00,1107.50,1108.00,8,1,9.00
04/13/2005,01:14,1107.50,1107.50,1107.25,1107.25,0,3,3.00
04/13/2005,01:15,1107.50,1107.50,1107.50,1107.50,26,0,26.00
04/13/2005,01:16,1107.50,1107.50,1107.50,1107.50,12,0,12.00
04/13/2005,01:17,1107.50,1107.50,1107.50,1107.50,1,0,1.00
04/13/2005,01:18,1107.50,1107.50,1107.50,1107.50,16,0,16.00
04/13/2005,01:22,1107.50,1107.50,1107.50,1107.50,10,0,10.00
04/13/2005,01:23,1107.25,1107.25,1107.25,1107.25,0,2,2.00
04/13/2005,01:24,1107.50,1107.50,1107.50,1107.50,53,0,53.00
04/13/2005,01:25,1107.50,1107.50,1107.50,1107.50,76,0,76.00
04/13/2005,01:26,1107.50,1107.75,1107.50,1107.75,103,0,103.00
04/13/2005,01:27,1107.75,1107.75,1107.75,1107.75,5,0,5.00
04/13/2005,01:30,1107.75,1107.75,1107.75,1107.75,4,0,4.00
04/13/2005,01:31,1108.00,1108.00,1108.00,1108.00,2,0,2.00
04/13/2005,01:32,1108.00,1108.25,1108.00,1108.25,117,0,117.00
04/13/2005,01:33,1108.25,1108.50,1108.25,1108.50,76,11,87.00
04/13/2005,01:34,1108.50,1108.50,1108.50,1108.50,2,0,2.00
04/13/2005,01:35,1108.50,1108.50,1108.50,1108.50,1,0,1.00
04/13/2005,01:36,1108.25,1108.25,1108.25,1108.25,0,17,17.00
04/13/2005,01:37,1108.25,1108.25,1108.25,1108.25,0,39,39.00
04/13/2005,01:38,1108.50,1108.50,1108.50,1108.50,1,0,1.00
04/13/2005,01:39,1108.25,1108.25,1108.25,1108.25,0,11,11.00
04/13/2005,01:40,1108.00,1108.00,1108.00,1108.00,0,1,1.00
04/13/2005,01:41,1108.25,1108.25,1108.25,1108.25,2,0,2.00
04/13/2005,01:42,1108.25,1108.25,1108.25,1108.25,7,0,7.00
04/13/2005,01:43,1108.25,1108.25,1108.25,1108.25,50,0,50.00
04/13/2005,01:45,1108.25,1108.75,1108.25,1108.50,44,5,49.00
04/13/2005,01:46,1108.50,1108.50,1108.50,1108.50,0,42,42.00
04/13/2005,01:47,1108.50,1108.75,1108.50,1108.75,7,45,52.00
04/13/2005,01:48,1108.75,1108.75,1108.50,1108.50,2,19,21.00
04/13/2005,01:49,1108.50,1108.50,1108.50,1108.50,0,7,7.00
04/13/2005,01:50,1108.75,1108.75,1108.75,1108.75,10,0,10.00
04/13/2005,01:51,1108.75,1109.00,1108.75,1109.00,94,0,94.00
04/13/2005,01:52,1108.50,1108.75,1108.50,1108.75,50,175,225.00
04/13/2005,01:54,1108.75,1108.75,1108.75,1108.75,50,0,50.00
04/13/2005,01:55,1108.75,1108.75,1108.75,1108.75,50,0,50.00
04/13/2005,01:57,1108.75,1108.75,1108.75,1108.75,15,0,15.00
04/13/2005,01:58,1108.50,1108.50,1108.50,1108.50,0,37,37.00
04/13/2005,01:59,1108.50,1108.75,1108.25,1108.25,6,259,265.00
04/13/2005,02:00,1108.25,1108.25,1107.75,1108.25,153,145,298.00
04/13/2005,02:01,1108.25,1108.25,1108.00,1108.00,129,11,140.00
04/13/2005,02:02,1108.00,1108.00,1108.00,1108.00,0,167,167.00
04/13/2005,02:03,1108.00,1108.00,1107.75,1107.75,0,267,267.00
04/13/2005,02:04,1107.75,1107.75,1107.50,1107.50,0,266,266.00
04/13/2005,02:05,1107.50,1107.75,1107.50,1107.75,93,158,251.00
04/13/2005,02:06,1107.75,1108.00,1107.75,1108.00,84,0,84.00
04/13/2005,02:07,1108.25,1108.25,1108.00,1108.25,156,11,167.00
04/13/2005,02:08,1108.25,1108.50,1108.25,1108.50,140,11,151.00
04/13/2005,02:09,1108.50,1108.75,1108.25,1108.25,7,74,81.00
04/13/2005,02:10,1108.25,1108.50,1108.25,1108.25,13,57,70.00
04/13/2005,02:11,1108.50,1108.50,1108.25,1108.25,10,59,69.00
04/13/2005,02:12,1108.00,1108.00,1107.50,1107.50,0,152,152.00
04/13/2005,02:13,1107.50,1108.00,1107.50,1108.00,19,100,119.00
04/13/2005,02:14,1107.75,1108.00,1107.75,1108.00,50,22,72.00
04/13/2005,02:15,1108.00,1108.00,1107.75,1108.00,63,1,64.00
04/13/2005,02:16,1108.25,1108.25,1108.00,1108.00,10,13,23.00
04/13/2005,02:17,1108.00,1108.00,1107.75,1107.75,0,153,153.00
04/13/2005,02:18,1107.75,1107.75,1107.50,1107.50,0,106,106.00
04/13/2005,02:19,1107.50,1107.50,1107.50,1107.50,0,151,151.00
04/13/2005,02:20,1107.50,1107.50,1107.50,1107.50,0,13,13.00
04/13/2005,02:21,1107.75,1107.75,1107.75,1107.75,2,0,2.00
04/13/2005,02:22,1107.75,1108.00,1107.75,1107.75,48,40,88.00
04/13/2005,02:23,1107.75,1107.75,1107.75,1107.75,0,74,74.00
04/13/2005,02:24,1107.75,1108.00,1107.75,1107.75,1,139,140.00
04/13/2005,02:25,1107.75,1107.75,1107.50,1107.75,7,116,123.00
04/13/2005,02:26,1107.75,1107.75,1107.75,1107.75,71,0,71.00
04/13/2005,02:27,1107.75,1107.75,1107.75,1107.75,1,0,1.00
04/13/2005,02:28,1107.50,1107.75,1107.50,1107.75,35,1,36.00
04/13/2005,02:29,1107.50,1107.50,1107.50,1107.50,0,63,63.00
04/13/2005,02:30,1107.50,1107.50,1107.50,1107.50,0,44,44.00
04/13/2005,02:31,1107.75,1108.00,1107.75,1107.75,98,9,107.00
04/13/2005,02:32,1108.00,1108.00,1108.00,1108.00,5,0,5.00
04/13/2005,02:34,1107.75,1107.75,1107.75,1107.75,0,67,67.00
04/13/2005,02:35,1107.75,1108.00,1107.75,1107.75,9,64,73.00
04/13/2005,02:36,1108.00,1108.25,1108.00,1108.00,112,161,273.00
04/13/2005,02:37,1108.25,1108.25,1108.25,1108.25,127,0,127.00
04/13/2005,02:38,1108.25,1108.50,1108.25,1108.25,45,21,66.00
04/13/2005,02:39,1108.00,1108.50,1108.00,1108.25,36,6,42.00
04/13/2005,02:40,1108.50,1108.50,1108.25,1108.25,2,191,193.00
04/13/2005,02:41,1108.25,1108.25,1108.25,1108.25,0,72,72.00
04/13/2005,02:42,1108.25,1108.25,1108.00,1108.25,33,83,116.00
04/13/2005,02:43,1108.25,1108.25,1108.25,1108.25,12,0,12.00
04/13/2005,02:44,1108.25,1108.25,1108.25,1108.25,35,0,35.00
04/13/2005,02:45,1108.25,1108.25,1108.25,1108.25,70,0,70.00
04/13/2005,02:46,1108.25,1108.50,1108.00,1108.25,26,1,27.00
04/13/2005,02:48,1108.25,1108.25,1108.25,1108.25,12,0,12.00
04/13/2005,02:50,1108.00,1108.00,1107.75,1107.75,0,61,61.00
04/13/2005,02:51,1107.75,1108.00,1107.75,1107.75,2,8,10.00
04/13/2005,02:52,1107.75,1107.75,1107.75,1107.75,0,122,122.00
04/13/2005,02:53,1107.50,1107.75,1107.50,1107.50,2,2,4.00
04/13/2005,02:54,1107.75,1107.75,1107.50,1107.50,10,5,15.00
04/13/2005,02:57,1107.50,1107.50,1107.25,1107.50,4,147,151.00
04/13/2005,02:58,1107.50,1107.50,1107.50,1107.50,29,0,29.00
04/13/2005,02:59,1107.50,1107.50,1107.50,1107.50,81,0,81.00
04/13/2005,03:00,1107.50,1107.50,1107.50,1107.50,11,0,11.00
04/13/2005,03:01,1107.50,1107.50,1107.50,1107.50,23,0,23.00
04/13/2005,03:03,1107.50,1107.50,1107.50,1107.50,71,0,71.00
04/13/2005,03:04,1107.50,1107.50,1107.50,1107.50,32,0,32.00
04/13/2005,03:06,1107.50,1107.50,1107.00,1107.25,8,245,253.00
04/13/2005,03:07,1107.25,1107.25,1107.00,1107.00,52,1,53.00
04/13/2005,03:08,1107.25,1107.25,1106.75,1107.00,47,98,145.00
04/13/2005,03:09,1107.00,1107.00,1107.00,1107.00,2,0,2.00
04/13/2005,03:10,1107.00,1107.25,1107.00,1107.25,96,0,96.00
04/13/2005,03:11,1107.00,1107.00,1106.75,1107.00,32,52,84.00
04/13/2005,03:12,1107.00,1107.25,1107.00,1107.25,77,0,77.00
04/13/2005,03:13,1107.25,1107.25,1107.00,1107.00,11,2,13.00
04/13/2005,03:15,1107.25,1107.25,1107.25,1107.25,11,0,11.00
04/13/2005,03:16,1107.25,1107.25,1107.25,1107.25,1,0,1.00
04/13/2005,03:17,1107.25,1107.25,1107.25,1107.25,2,0,2.00
04/13/2005,03:19,1107.00,1107.00,1107.00,1107.00,0,9,9.00
04/13/2005,03:20,1107.00,1107.00,1107.00,1107.00,0,106,106.00
04/13/2005,03:21,1107.00,1107.00,1106.50,1106.75,26,307,333.00
04/13/2005,03:22,1106.75,1107.00,1106.75,1107.00,26,0,26.00
04/13/2005,03:23,1107.00,1107.25,1107.00,1107.00,19,13,32.00
04/13/2005,03:24,1107.00,1107.25,1107.00,1107.00,11,34,45.00
04/13/2005,03:25,1107.00,1107.00,1107.00,1107.00,0,9,9.00
04/13/2005,03:26,1106.75,1107.00,1106.75,1106.75,3,94,97.00
04/13/2005,03:27,1106.75,1106.75,1106.75,1106.75,0,48,48.00
04/13/2005,03:28,1106.75,1106.75,1106.75,1106.75,0,31,31.00
04/13/2005,03:29,1106.50,1106.50,1106.50,1106.50,0,1,1.00
04/13/2005,03:30,1106.75,1106.75,1106.50,1106.75,15,150,165.00
04/13/2005,03:31,1106.75,1106.75,1106.25,1106.50,139,211,350.00
04/13/2005,03:32,1106.50,1107.00,1106.50,1107.00,169,0,169.00
04/13/2005,03:33,1106.75,1107.00,1106.75,1107.00,40,59,99.00
04/13/2005,03:34,1107.00,1107.00,1106.50,1106.75,34,66,100.00
04/13/2005,03:35,1106.75,1107.00,1106.75,1107.00,68,162,230.00
04/13/2005,03:36,1106.75,1107.00,1106.75,1106.75,64,37,101.00
04/13/2005,03:37,1106.75,1107.00,1106.50,1106.75,4,106,110.00
04/13/2005,03:39,1106.75,1106.75,1106.75,1106.75,1,0,1.00
04/13/2005,03:41,1106.75,1106.75,1106.75,1106.75,53,0,53.00
04/13/2005,03:42,1106.75,1106.75,1106.75,1106.75,5,0,5.00
04/13/2005,03:43,1106.75,1107.00,1106.75,1106.75,27,6,33.00
04/13/2005,03:44,1106.75,1107.00,1106.75,1107.00,2,2,4.00
04/13/2005,03:45,1106.75,1107.00,1106.75,1107.00,40,19,59.00
04/13/2005,03:48,1107.00,1107.00,1107.00,1107.00,64,0,64.00
04/13/2005,03:49,1107.00,1107.00,1107.00,1107.00,2,0,2.00
04/13/2005,03:50,1107.00,1107.00,1107.00,1107.00,1,0,1.00
04/13/2005,03:51,1107.00,1107.00,1107.00,1107.00,1,0,1.00
04/13/2005,03:53,1107.00,1107.00,1107.00,1107.00,5,0,5.00
04/13/2005,03:54,1107.00,1107.00,1107.00,1107.00,24,0,24.00
04/13/2005,03:57,1107.00,1107.25,1107.00,1107.00,87,4,91.00
04/13/2005,03:59,1107.00,1107.00,1107.00,1107.00,0,6,6.00
04/13/2005,04:00,1107.00,1107.00,1107.00,1107.00,0,6,6.00
04/13/2005,04:01,1107.00,1107.00,1107.00,1107.00,0,34,34.00
04/13/2005,04:02,1106.75,1106.75,1106.75,1106.75,0,1,1.00
04/13/2005,04:04,1107.00,1107.00,1107.00,1107.00,152,0,152.00
04/13/2005,04:05,1107.00,1107.00,1106.75,1106.75,12,1,13.00
04/13/2005,04:06,1106.75,1106.75,1106.75,1106.75,0,1,1.00
04/13/2005,04:08,1107.00,1107.00,1107.00,1107.00,17,0,17.00
04/13/2005,04:09,1107.00,1107.00,1107.00,1107.00,1,0,1.00
04/13/2005,04:10,1107.00,1107.00,1107.00,1107.00,11,0,11.00
04/13/2005,04:11,1106.75,1106.75,1106.75,1106.75,0,1,1.00
04/13/2005,04:14,1107.00,1107.00,1107.00,1107.00,38,0,38.00
04/13/2005,04:16,1107.00,1107.00,1107.00,1107.00,13,0,13.00
04/13/2005,04:20,1107.00,1107.00,1107.00,1107.00,2,0,2.00
04/13/2005,04:22,1107.00,1107.00,1107.00,1107.00,36,0,36.00
04/13/2005,04:23,1107.00,1107.00,1107.00,1107.00,52,0,52.00
04/13/2005,04:24,1107.00,1107.00,1107.00,1107.00,1,0,1.00
04/13/2005,04:26,1107.25,1107.25,1107.25,1107.25,5,0,5.00
04/13/2005,04:28,1107.25,1107.25,1107.25,1107.25,63,0,63.00
04/13/2005,04:29,1107.25,1107.25,1107.25,1107.25,54,0,54.00
04/13/2005,04:31,1107.25,1107.25,1107.00,1107.00,10,101,111.00
04/13/2005,04:32,1107.00,1107.00,1107.00,1107.00,0,21,21.00
04/13/2005,04:35,1107.00,1107.00,1106.75,1106.75,0,23,23.00
04/13/2005,04:36,1107.00,1107.00,1107.00,1107.00,1,0,1.00
04/13/2005,04:37,1107.00,1107.00,1107.00,1107.00,1,0,1.00
04/13/2005,04:40,1107.00,1107.00,1107.00,1107.00,53,0,53.00
04/13/2005,04:41,1107.00,1107.00,1107.00,1107.00,33,0,33.00
04/13/2005,04:42,1106.75,1106.75,1106.75,1106.75,0,20,20.00
04/13/2005,04:43,1107.00,1107.00,1107.00,1107.00,2,0,2.00
04/13/2005,04:45,1107.00,1107.00,1107.00,1107.00,12,0,12.00
04/13/2005,04:46,1107.00,1107.00,1107.00,1107.00,78,0,78.00
04/13/2005,04:47,1107.25,1107.25,1107.25,1107.25,2,0,2.00
04/13/2005,04:48,1107.00,1107.00,1107.00,1107.00,0,67,67.00
04/13/2005,04:49,1107.00,1107.00,1107.00,1107.00,0,22,22.00
04/13/2005,04:50,1106.75,1106.75,1106.75,1106.75,0,5,5.00
04/13/2005,04:51,1107.00,1107.00,1107.00,1107.00,14,0,14.00
04/13/2005,04:52,1107.00,1107.00,1107.00,1107.00,24,0,24.00
04/13/2005,04:53,1107.00,1107.00,1107.00,1107.00,51,0,51.00
04/13/2005,04:55,1107.00,1107.25,1107.00,1107.25,119,7,126.00
04/13/2005,04:56,1107.50,1107.50,1107.25,1107.25,3,2,5.00
04/13/2005,04:57,1107.25,1107.25,1107.00,1107.25,11,10,21.00
04/13/2005,04:58,1107.00,1107.00,1107.00,1107.00,0,6,6.00
04/13/2005,04:59,1107.25,1107.25,1107.25,1107.25,2,0,2.00
04/13/2005,05:01,1107.25,1107.25,1107.25,1107.25,1,0,1.00
04/13/2005,05:02,1107.25,1107.25,1107.25,1107.25,4,0,4.00
04/13/2005,05:04,1107.25,1107.25,1107.25,1107.25,3,0,3.00
04/13/2005,05:05,1107.00,1107.25,1107.00,1107.00,1,84,85.00
04/13/2005,05:06,1107.25,1107.25,1107.25,1107.25,1,0,1.00
04/13/2005,05:07,1107.00,1107.00,1107.00,1107.00,0,26,26.00
04/13/2005,05:10,1107.00,1107.00,1107.00,1107.00,0,2,2.00
04/13/2005,05:14,1107.00,1107.25,1107.00,1107.25,1,3,4.00
04/13/2005,05:15,1107.25,1107.25,1107.25,1107.25,2,0,2.00
04/13/2005,05:20,1107.25,1107.25,1107.25,1107.25,8,0,8.00
04/13/2005,05:22,1107.00,1107.00,1107.00,1107.00,0,227,227.00
04/13/2005,05:23,1107.00,1107.00,1107.00,1107.00,0,102,102.00
04/13/2005,05:24,1107.00,1107.25,1107.00,1107.00,15,76,91.00
04/13/2005,05:25,1107.00,1107.00,1107.00,1107.00,0,3,3.00
04/13/2005,05:26,1107.00,1107.25,1107.00,1107.25,1,77,78.00
04/13/2005,05:27,1107.00,1107.00,1107.00,1107.00,0,26,26.00
04/13/2005,05:28,1107.00,1107.00,1106.75,1107.00,1,26,27.00
04/13/2005,05:29,1107.00,1107.25,1107.00,1107.25,21,0,21.00
04/13/2005,05:31,1107.00,1107.00,1107.00,1107.00,0,13,13.00
04/13/2005,05:34,1107.00,1107.00,1107.00,1107.00,0,42,42.00
04/13/2005,05:35,1107.00,1107.00,1106.75,1107.00,1,165,166.00
04/13/2005,05:36,1107.00,1107.00,1107.00,1107.00,25,0,25.00
04/13/2005,05:38,1107.00,1107.00,1106.75,1106.75,10,1,11.00
04/13/2005,05:39,1107.00,1107.00,1106.75,1106.75,13,1,14.00
04/13/2005,05:40,1107.00,1107.00,1106.75,1106.75,7,5,12.00
04/13/2005,05:42,1106.75,1106.75,1106.75,1106.75,0,2,2.00
04/13/2005,05:44,1107.00,1107.00,1107.00,1107.00,32,0,32.00
04/13/2005,05:45,1107.25,1107.25,1107.25,1107.25,5,0,5.00
04/13/2005,05:46,1107.25,1107.25,1107.00,1107.00,3,400,403.00
04/13/2005,05:47,1107.00,1107.00,1106.50,1106.50,13,320,333.00
04/13/2005,05:48,1106.75,1106.75,1106.75,1106.75,3,0,3.00
04/13/2005,05:49,1106.75,1106.75,1106.75,1106.75,65,0,65.00
04/13/2005,05:50,1106.50,1106.50,1106.25,1106.50,5,91,96.00
04/13/2005,05:51,1106.50,1106.50,1106.50,1106.50,6,0,6.00
04/13/2005,05:52,1106.50,1106.50,1106.50,1106.50,29,0,29.00
04/13/2005,05:53,1106.50,1106.75,1106.50,1106.75,303,0,303.00
04/13/2005,05:54,1106.50,1106.75,1106.50,1106.75,50,61,111.00
04/13/2005,05:55,1106.75,1106.75,1106.75,1106.75,35,0,35.00
04/13/2005,05:56,1107.00,1107.00,1106.75,1106.75,1,9,10.00
04/13/2005,05:57,1106.75,1107.00,1106.75,1106.75,3,26,29.00
04/13/2005,05:58,1107.00,1107.00,1106.75,1107.00,2,10,12.00
04/13/2005,05:59,1106.75,1107.00,1106.75,1107.00,5,5,10.00
04/13/2005,06:00,1107.00,1107.00,1107.00,1107.00,10,0,10.00
04/13/2005,06:03,1107.00,1107.00,1107.00,1107.00,30,0,30.00
04/13/2005,06:04,1107.00,1107.00,1107.00,1107.00,1,0,1.00
04/13/2005,06:05,1107.00,1107.00,1107.00,1107.00,1,0,1.00
04/13/2005,06:07,1107.00,1107.00,1107.00,1107.00,2,0,2.00
04/13/2005,06:08,1107.00,1107.00,1107.00,1107.00,2,0,2.00
04/13/2005,06:09,1107.00,1107.00,1107.00,1107.00,115,0,115.00
04/13/2005,06:10,1107.00,1107.00,1107.00,1107.00,67,0,67.00
04/13/2005,06:11,1107.00,1107.00,1107.00,1107.00,27,0,27.00
04/13/2005,06:12,1107.00,1107.00,1107.00,1107.00,7,0,7.00
04/13/2005,06:13,1107.25,1107.25,1107.25,1107.25,1,0,1.00
04/13/2005,06:14,1107.25,1107.25,1107.25,1107.25,5,0,5.00
04/13/2005,06:15,1107.00,1107.00,1107.00,1107.00,0,50,50.00
04/13/2005,06:16,1107.00,1107.00,1107.00,1107.00,0,14,14.00
04/13/2005,06:17,1107.00,1107.00,1107.00,1107.00,0,2,2.00
04/13/2005,06:18,1107.00,1107.00,1107.00,1107.00,0,23,23.00
04/13/2005,06:19,1107.00,1107.00,1106.75,1106.75,0,7,7.00
04/13/2005,06:20,1107.00,1107.00,1107.00,1107.00,3,0,3.00
04/13/2005,06:21,1107.00,1107.25,1107.00,1107.00,13,12,25.00
04/13/2005,06:22,1107.00,1107.00,1106.75,1106.75,0,30,30.00
04/13/2005,06:23,1107.00,1107.00,1107.00,1107.00,1,0,1.00
04/13/2005,06:24,1107.00,1107.00,1107.00,1107.00,133,0,133.00
04/13/2005,06:25,1107.00,1107.00,1107.00,1107.00,1,0,1.00
04/13/2005,06:26,1107.00,1107.25,1107.00,1107.25,169,0,169.00
04/13/2005,06:27,1107.25,1107.75,1107.25,1107.75,277,1,278.00
04/13/2005,06:28,1107.50,1107.75,1107.50,1107.75,112,13,125.00
04/13/2005,06:29,1107.50,1107.75,1107.50,1107.75,32,3,35.00
04/13/2005,06:30,1107.50,1107.50,1107.50,1107.50,0,27,27.00
04/13/2005,06:31,1107.50,1107.50,1107.50,1107.50,0,14,14.00
04/13/2005,06:32,1107.75,1107.75,1107.75,1107.75,4,0,4.00
04/13/2005,06:33,1107.75,1107.75,1107.50,1107.50,9,23,32.00
04/13/2005,06:34,1107.50,1107.50,1107.25,1107.50,122,130,252.00
04/13/2005,06:35,1107.50,1107.75,1107.50,1107.75,111,0,111.00
04/13/2005,06:36,1107.50,1107.50,1107.50,1107.50,0,2,2.00
04/13/2005,06:37,1107.75,1108.00,1107.75,1107.75,51,69,120.00
04/13/2005,06:38,1107.75,1107.75,1107.75,1107.75,0,15,15.00
04/13/2005,06:39,1107.75,1108.00,1107.75,1107.75,1,128,129.00
04/13/2005,06:40,1108.00,1108.00,1107.50,1107.75,31,35,66.00
04/13/2005,06:41,1107.75,1107.75,1107.75,1107.75,45,0,45.00
04/13/2005,06:42,1108.00,1108.00,1108.00,1108.00,2,0,2.00
04/13/2005,06:44,1107.75,1107.75,1107.75,1107.75,0,3,3.00
04/13/2005,06:45,1108.00,1108.00,1107.75,1108.00,3,1,4.00
04/13/2005,06:46,1107.75,1107.75,1107.50,1107.75,2,195,197.00
04/13/2005,06:47,1107.75,1107.75,1107.75,1107.75,56,0,56.00
04/13/2005,06:48,1107.50,1107.75,1107.50,1107.50,5,78,83.00
04/13/2005,06:49,1107.50,1108.00,1107.50,1108.00,65,23,88.00
04/13/2005,06:50,1107.75,1107.75,1107.50,1107.75,54,6,60.00
04/13/2005,06:51,1107.75,1107.75,1107.75,1107.75,53,0,53.00
04/13/2005,06:54,1107.75,1107.75,1107.75,1107.75,59,0,59.00
04/13/2005,06:55,1108.00,1108.00,1107.75,1108.00,378,12,390.00
04/13/2005,06:56,1108.00,1108.00,1108.00,1108.00,131,0,131.00
04/13/2005,06:57,1108.00,1108.00,1108.00,1108.00,2,0,2.00
04/13/2005,06:58,1108.00,1108.25,1108.00,1108.25,102,0,102.00
04/13/2005,06:59,1108.25,1108.25,1108.25,1108.25,230,0,230.00
04/13/2005,07:00,1108.25,1108.25,1108.00,1108.00,1,5,6.00
04/13/2005,07:01,1108.00,1108.00,1108.00,1108.00,0,308,308.00
04/13/2005,07:02,1108.00,1108.00,1108.00,1108.00,0,27,27.00
04/13/2005,07:03,1108.00,1108.00,1107.75,1108.00,1,183,184.00
04/13/2005,07:04,1108.00,1108.00,1108.00,1108.00,125,0,125.00
04/13/2005,07:05,1108.00,1108.00,1108.00,1108.00,5,0,5.00
04/13/2005,07:06,1108.00,1108.00,1108.00,1108.00,170,0,170.00
04/13/2005,07:07,1107.75,1108.00,1107.75,1108.00,10,2,12.00
04/13/2005,07:08,1108.00,1108.00,1108.00,1108.00,1,0,1.00
04/13/2005,07:09,1108.00,1108.00,1107.75,1107.75,7,22,29.00
04/13/2005,07:10,1107.75,1108.00,1107.75,1108.00,2,4,6.00
04/13/2005,07:11,1108.00,1108.00,1107.75,1107.75,250,51,301.00
04/13/2005,07:12,1108.00,1108.25,1108.00,1108.25,86,0,86.00
04/13/2005,07:13,1108.25,1108.25,1108.00,1108.25,10,6,16.00
04/13/2005,07:14,1108.25,1108.25,1107.75,1107.75,2,244,246.00
04/13/2005,07:15,1107.75,1108.00,1107.75,1108.00,30,16,46.00
04/13/2005,07:16,1108.00,1108.00,1107.75,1107.75,55,129,184.00
04/13/2005,07:17,1107.75,1107.75,1107.75,1107.75,0,185,185.00
04/13/2005,07:18,1107.75,1108.00,1107.75,1108.00,7,21,28.00
04/13/2005,07:19,1108.00,1108.00,1108.00,1108.00,45,0,45.00
04/13/2005,07:20,1107.75,1108.00,1107.75,1108.00,24,1,25.00
04/13/2005,07:21,1108.00,1108.00,1107.75,1107.75,145,105,250.00
04/13/2005,07:22,1107.75,1107.75,1107.50,1107.75,128,7,135.00
04/13/2005,07:23,1107.75,1108.00,1107.75,1108.00,2,0,2.00
04/13/2005,07:25,1107.75,1107.75,1107.75,1107.75,0,2,2.00
04/13/2005,07:26,1107.75,1108.00,1107.75,1108.00,4,3,7.00
04/13/2005,07:27,1108.00,1108.00,1108.00,1108.00,56,0,56.00
04/13/2005,07:28,1107.75,1107.75,1107.75,1107.75,0,46,46.00
04/13/2005,07:29,1107.75,1108.00,1107.75,1107.75,21,239,260.00
04/13/2005,07:30,1107.75,1108.00,1107.75,1108.00,2,32,34.00
04/13/2005,07:31,1107.75,1107.75,1106.75,1106.75,602,1140,1742.00
04/13/2005,07:32,1107.00,1108.00,1107.00,1107.25,497,299,796.00
04/13/2005,07:33,1107.25,1107.50,1107.25,1107.50,64,34,98.00
04/13/2005,07:34,1107.50,1107.50,1106.75,1106.75,21,710,731.00
04/13/2005,07:35,1106.75,1107.25,1106.75,1107.00,401,423,824.00
04/13/2005,07:36,1107.00,1107.50,1107.00,1107.25,334,127,461.00
04/13/2005,07:37,1107.25,1107.50,1107.25,1107.25,2,433,435.00
04/13/2005,07:38,1107.25,1107.25,1107.00,1107.25,187,84,271.00
04/13/2005,07:39,1107.00,1107.00,1106.75,1106.75,4,197,201.00
04/13/2005,07:40,1107.00,1107.25,1106.75,1107.25,107,5,112.00
04/13/2005,07:41,1107.00,1107.00,1106.75,1107.00,19,59,78.00
04/13/2005,07:42,1107.00,1107.25,1107.00,1107.00,22,14,36.00
04/13/2005,07:43,1107.25,1107.25,1107.25,1107.25,329,0,329.00
04/13/2005,07:44,1107.25,1107.25,1107.25,1107.25,45,0,45.00
04/13/2005,07:45,1107.25,1107.25,1107.25,1107.25,112,0,112.00
04/13/2005,07:46,1107.25,1107.25,1107.25,1107.25,152,0,152.00
04/13/2005,07:47,1107.25,1107.25,1107.00,1107.00,33,5,38.00
04/13/2005,07:48,1107.00,1107.25,1107.00,1107.00,2,15,17.00
04/13/2005,07:49,1107.00,1107.00,1106.75,1106.75,0,405,405.00
04/13/2005,07:50,1106.75,1107.00,1106.75,1107.00,36,56,92.00
04/13/2005,07:51,1106.75,1107.00,1106.75,1107.00,29,23,52.00
04/13/2005,07:52,1106.75,1107.00,1106.75,1107.00,10,34,44.00
04/13/2005,07:53,1107.00,1107.00,1106.75,1106.75,32,2,34.00
04/13/2005,07:54,1106.75,1107.00,1106.75,1107.00,1,71,72.00
04/13/2005,07:55,1106.75,1106.75,1106.50,1106.50,1,194,195.00
04/13/2005,07:56,1106.75,1106.75,1106.50,1106.75,43,33,76.00
04/13/2005,07:57,1106.75,1106.75,1106.25,1106.75,67,430,497.00
04/13/2005,07:58,1106.75,1106.75,1106.50,1106.50,79,156,235.00
04/13/2005,07:59,1106.50,1106.75,1106.50,1106.50,17,154,171.00
04/13/2005,08:00,1106.50,1106.75,1106.50,1106.75,128,3,131.00
04/13/2005,08:01,1106.75,1106.75,1106.50,1106.50,9,94,103.00
04/13/2005,08:02,1106.50,1106.75,1106.50,1106.75,2,74,76.00
04/13/2005,08:03,1106.50,1106.75,1106.50,1106.50,2,176,178.00
04/13/2005,08:04,1106.75,1106.75,1106.50,1106.50,6,46,52.00
04/13/2005,08:05,1106.50,1106.75,1106.50,1106.75,10,18,28.00
04/13/2005,08:06,1106.75,1106.75,1106.75,1106.75,1,0,1.00
04/13/2005,08:07,1106.50,1107.00,1106.50,1107.00,245,17,262.00
04/13/2005,08:08,1107.00,1107.25,1106.75,1107.00,91,197,288.00
04/13/2005,08:09,1107.00,1107.00,1106.75,1106.75,11,4,15.00
04/13/2005,08:10,1106.75,1106.75,1106.75,1106.75,0,9,9.00
04/13/2005,08:11,1106.75,1106.75,1106.75,1106.75,0,28,28.00
04/13/2005,08:12,1106.75,1106.75,1106.75,1106.75,0,16,16.00
04/13/2005,08:13,1106.75,1107.00,1106.75,1107.00,120,9,129.00
04/13/2005,08:14,1106.75,1107.00,1106.75,1107.00,38,6,44.00
04/13/2005,08:15,1107.00,1107.00,1106.75,1107.00,27,82,109.00
04/13/2005,08:16,1106.75,1107.25,1106.75,1107.25,256,7,263.00
04/13/2005,08:17,1107.25,1107.50,1107.25,1107.25,347,43,390.00
04/13/2005,08:18,1107.25,1107.25,1107.00,1107.25,70,2,72.00
04/13/2005,08:19,1107.00,1107.25,1107.00,1107.25,5,111,116.00
04/13/2005,08:20,1107.00,1107.25,1107.00,1107.00,34,3,37.00
04/13/2005,08:21,1107.00,1107.25,1107.00,1107.00,158,26,184.00
04/13/2005,08:22,1107.00,1107.25,1107.00,1107.25,31,2,33.00
04/13/2005,08:23,1107.25,1107.25,1107.00,1107.00,4,17,21.00
04/13/2005,08:24,1107.00,1107.25,1107.00,1107.00,7,313,320.00
04/13/2005,08:25,1107.00,1107.00,1107.00,1107.00,0,46,46.00
04/13/2005,08:26,1107.00,1107.25,1107.00,1107.25,14,9,23.00
04/13/2005,08:27,1107.25,1107.25,1106.75,1107.00,5,118,123.00
04/13/2005,08:28,1106.75,1107.00,1106.25,1106.25,26,795,821.00
04/13/2005,08:29,1106.50,1106.75,1106.25,1106.50,359,86,445.00
04/13/2005,08:30,1106.50,1106.75,1106.25,1106.25,281,206,487.00
04/13/2005,08:31,1106.25,1106.50,1105.75,1106.00,2517,3279,5796.00
04/13/2005,08:32,1106.00,1106.25,1105.75,1105.75,933,1957,2890.00
04/13/2005,08:33,1105.75,1106.25,1105.50,1105.75,1540,1656,3196.00
04/13/2005,08:34,1105.75,1106.25,1105.75,1106.25,2762,369,3131.00
04/13/2005,08:35,1106.25,1106.50,1106.00,1106.50,843,1167,2010.00
04/13/2005,08:36,1106.25,1107.00,1106.25,1106.75,2253,398,2651.00
04/13/2005,08:37,1107.00,1107.00,1106.50,1106.50,594,1353,1947.00
04/13/2005,08:38,1106.50,1107.25,1106.50,1106.75,1496,1159,2655.00
04/13/2005,08:39,1106.50,1106.75,1106.25,1106.50,780,1649,2429.00
04/13/2005,08:40,1106.50,1107.00,1106.50,1107.00,779,321,1100.00
04/13/2005,08:41,1107.00,1107.25,1106.75,1106.75,697,678,1375.00
04/13/2005,08:42,1106.75,1107.00,1106.25,1106.25,690,1809,2499.00
04/13/2005,08:43,1106.25,1106.50,1105.50,1105.75,598,3979,4577.00
04/13/2005,08:44,1105.75,1106.00,1105.50,1106.00,3123,188,3311.00
04/13/2005,08:45,1106.00,1106.75,1105.75,1106.75,2513,150,2663.00
04/13/2005,08:46,1106.75,1107.00,1106.25,1106.50,790,1206,1996.00
04/13/2005,08:47,1106.25,1107.00,1106.25,1107.00,1433,652,2085.00
04/13/2005,08:48,1107.00,1107.25,1106.75,1107.25,1397,941,2338.00
04/13/2005,08:49,1107.00,1107.50,1106.75,1107.25,1072,968,2040.00
04/13/2005,08:50,1107.25,1107.50,1107.00,1107.25,620,575,1195.00
04/13/2005,08:51,1107.00,1107.50,1107.00,1107.00,840,877,1717.00
04/13/2005,08:52,1107.00,1107.25,1106.50,1106.75,686,1974,2660.00
04/13/2005,08:53,1106.75,1107.00,1105.75,1106.00,1680,3252,4932.00
04/13/2005,08:54,1105.75,1106.50,1105.75,1106.00,1162,1319,2481.00
04/13/2005,08:55,1106.25,1106.25,1105.25,1106.00,1513,4989,6502.00
04/13/2005,08:56,1105.75,1106.00,1105.50,1105.75,229,1362,1591.00
04/13/2005,08:57,1105.50,1106.50,1105.50,1106.50,2802,971,3773.00
04/13/2005,08:58,1106.50,1106.75,1105.75,1106.00,1353,1708,3061.00
04/13/2005,08:59,1105.75,1106.00,1105.25,1105.25,1072,2442,3514.00
04/13/2005,09:00,1105.50,1106.00,1105.25,1105.50,1043,998,2041.00
04/13/2005,09:01,1105.75,1106.50,1105.50,1106.25,2676,1804,4480.00
04/13/2005,09:02,1106.00,1106.25,1105.50,1105.75,902,1009,1911.00
04/13/2005,09:03,1105.75,1105.75,1105.25,1105.50,725,1869,2594.00
04/13/2005,09:04,1105.50,1105.75,1105.25,1105.25,849,1952,2801.00
04/13/2005,09:05,1105.25,1105.50,1104.75,1105.25,1132,4194,5326.00
04/13/2005,09:06,1105.00,1105.25,1104.75,1105.00,1014,1356,2370.00
04/13/2005,09:07,1105.00,1105.75,1105.00,1105.75,2678,670,3348.00
04/13/2005,09:08,1105.50,1105.75,1105.25,1105.50,1029,819,1848.00
04/13/2005,09:09,1105.75,1105.75,1105.00,1105.00,131,837,968.00
04/13/2005,09:10,1105.00,1105.25,1105.00,1105.00,48,1339,1387.00
04/13/2005,09:11,1105.00,1105.50,1105.00,1105.50,754,529,1283.00
04/13/2005,09:12,1105.50,1105.50,1104.75,1105.00,808,1761,2569.00
04/13/2005,09:13,1105.00,1105.25,1104.50,1104.50,181,3062,3243.00
04/13/2005,09:14,1104.50,1105.25,1104.25,1105.25,1913,1683,3596.00
04/13/2005,09:15,1105.25,1105.25,1105.00,1105.00,554,503,1057.00
04/13/2005,09:16,1105.25,1105.25,1105.00,1105.00,980,919,1899.00
04/13/2005,09:17,1105.00,1105.25,1104.75,1105.25,1667,1175,2842.00
04/13/2005,09:18,1105.00,1105.50,1105.00,1105.25,1055,387,1442.00
04/13/2005,09:19,1105.25,1105.50,1105.25,1105.25,272,487,759.00
04/13/2005,09:20,1105.25,1105.50,1105.00,1105.25,306,274,580.00
04/13/2005,09:21,1105.50,1105.75,1105.00,1105.75,883,1018,1901.00
04/13/2005,09:22,1105.50,1106.50,1105.50,1105.75,3196,2556,5752.00
04/13/2005,09:23,1105.75,1105.75,1105.25,1105.50,500,751,1251.00
04/13/2005,09:24,1105.50,1105.75,1105.25,1105.75,274,496,770.00
04/13/2005,09:25,1105.75,1105.75,1105.50,1105.50,42,21,63.00
04/13/2005,09:26,1105.50,1105.75,1105.25,1105.25,81,882,963.00
04/13/2005,09:27,1105.25,1105.75,1105.00,1105.00,343,1040,1383.00
04/13/2005,09:28,1105.00,1105.50,1105.00,1105.00,560,375,935.00
04/13/2005,09:29,1105.25,1105.25,1105.00,1105.00,105,469,574.00
04/13/2005,09:30,1105.00,1105.50,1105.00,1105.50,736,532,1268.00
04/13/2005,09:31,1105.50,1107.50,1105.25,1107.50,11586,2404,13990.00
04/13/2005,09:32,1107.50,1108.25,1107.25,1107.50,5706,5655,11361.00
04/13/2005,09:33,1107.50,1107.50,1107.00,1107.50,2906,1251,4157.00
04/13/2005,09:34,1107.50,1108.00,1107.25,1107.50,2435,1978,4413.00
04/13/2005,09:35,1107.50,1107.50,1107.00,1107.25,1768,2150,3918.00
04/13/2005,09:36,1107.50,1107.50,1106.25,1106.50,639,3903,4542.00
04/13/2005,09:37,1106.50,1107.00,1106.50,1107.00,1113,1294,2407.00
04/13/2005,09:38,1107.00,1107.00,1105.50,1106.00,965,4749,5714.00
04/13/2005,09:39,1106.00,1106.25,1105.75,1106.00,1899,183,2082.00
04/13/2005,09:40,1106.00,1106.25,1106.00,1106.00,436,1176,1612.00
04/13/2005,09:41,1106.25,1106.25,1105.75,1105.75,486,1301,1787.00
04/13/2005,09:42,1105.75,1106.25,1105.25,1106.00,2063,1305,3368.00
04/13/2005,09:43,1106.00,1106.25,1105.75,1106.00,650,418,1068.00
04/13/2005,09:44,1106.25,1106.25,1105.50,1105.75,238,1655,1893.00
04/13/2005,09:45,1105.75,1106.00,1105.50,1105.50,298,405,703.00
04/13/2005,09:46,1105.50,1105.75,1105.25,1105.50,840,1000,1840.00
04/13/2005,09:47,1105.75,1105.75,1104.50,1104.75,2461,4104,6565.00
04/13/2005,09:48,1105.00,1105.00,1104.50,1104.75,825,1223,2048.00
04/13/2005,09:49,1104.50,1104.75,1104.00,1104.25,744,3538,4282.00
04/13/2005,09:50,1104.25,1104.75,1104.00,1104.25,1017,1034,2051.00
04/13/2005,09:51,1104.25,1104.50,1104.00,1104.50,1461,751,2212.00
04/13/2005,09:52,1104.25,1105.00,1104.25,1104.75,1386,1395,2781.00
04/13/2005,09:53,1104.75,1104.75,1103.75,1103.75,675,3570,4245.00
04/13/2005,09:54,1103.75,1104.00,1103.50,1103.75,954,3424,4378.00
04/13/2005,09:55,1103.75,1104.50,1103.75,1104.25,2627,1049,3676.00
04/13/2005,09:56,1104.25,1104.75,1104.25,1104.50,596,522,1118.00
04/13/2005,09:57,1104.50,1105.00,1104.25,1105.00,1489,100,1589.00
04/13/2005,09:58,1105.00,1105.00,1104.50,1104.75,788,903,1691.00
04/13/2005,09:59,1104.75,1105.00,1104.75,1104.75,393,704,1097.00
04/13/2005,10:00,1104.50,1105.00,1104.50,1104.75,209,394,603.00
04/13/2005,10:01,1104.75,1104.75,1104.50,1104.75,44,426,470.00
04/13/2005,10:02,1104.50,1104.75,1104.00,1104.00,60,1727,1787.00
04/13/2005,10:03,1104.25,1104.25,1104.00,1104.00,371,1624,1995.00
04/13/2005,10:04,1104.25,1104.50,1104.00,1104.00,1791,622,2413.00
04/13/2005,10:05,1104.00,1104.25,1103.00,1103.50,730,3832,4562.00
04/13/2005,10:06,1103.50,1103.50,1103.00,1103.25,1683,3254,4937.00
04/13/2005,10:07,1103.00,1103.50,1103.00,1103.00,953,1575,2528.00
04/13/2005,10:08,1103.00,1103.75,1102.75,1103.25,3052,1414,4466.00
04/13/2005,10:09,1103.25,1103.50,1103.25,1103.25,762,298,1060.00
04/13/2005,10:10,1103.50,1103.75,1102.75,1103.00,1956,2316,4272.00
04/13/2005,10:11,1103.00,1103.25,1102.50,1103.00,2734,2716,5450.00
04/13/2005,10:12,1102.75,1103.50,1102.75,1103.25,1310,940,2250.00
04/13/2005,10:13,1103.50,1104.00,1103.25,1103.75,2096,733,2829.00
04/13/2005,10:14,1104.00,1104.00,1103.75,1103.75,1259,370,1629.00
04/13/2005,10:15,1103.75,1104.00,1103.50,1103.75,278,423,701.00
04/13/2005,10:16,1103.50,1104.25,1103.50,1104.00,1022,225,1247.00
04/13/2005,10:17,1104.25,1104.50,1104.00,1104.25,1295,1066,2361.00
04/13/2005,10:18,1104.00,1104.25,1104.00,1104.00,138,66,204.00
04/13/2005,10:19,1104.00,1104.25,1104.00,1104.00,457,916,1373.00
04/13/2005,10:20,1104.00,1104.00,1103.75,1103.75,53,1041,1094.00
04/13/2005,10:21,1103.75,1104.00,1103.50,1103.50,95,630,725.00
04/13/2005,10:22,1103.50,1103.50,1103.25,1103.50,223,671,894.00
04/13/2005,10:23,1103.50,1103.75,1103.25,1103.25,466,771,1237.00
04/13/2005,10:24,1103.25,1103.50,1102.75,1102.75,304,1608,1912.00
04/13/2005,10:25,1102.75,1103.25,1102.75,1103.00,1127,669,1796.00
04/13/2005,10:26,1103.00,1103.00,1102.50,1103.00,933,1027,1960.00
04/13/2005,10:27,1103.00,1103.25,1103.00,1103.25,560,61,621.00
04/13/2005,10:28,1103.00,1103.25,1102.75,1103.25,278,453,731.00
04/13/2005,10:29,1103.25,1103.75,1103.00,1103.50,2124,305,2429.00
04/13/2005,10:30,1103.50,1104.00,1103.50,1103.75,938,321,1259.00
04/13/2005,10:31,1103.75,1104.25,1103.75,1104.00,1146,86,1232.00
04/13/2005,10:32,1104.00,1104.25,1103.75,1104.00,942,493,1435.00
04/13/2005,10:33,1104.00,1104.00,1103.50,1103.75,107,403,510.00
04/13/2005,10:34,1103.75,1104.25,1103.50,1104.25,1184,199,1383.00
04/13/2005,10:35,1104.25,1105.00,1104.00,1104.75,3693,797,4490.00
04/13/2005,10:36,1104.75,1105.25,1104.75,1104.75,1961,640,2601.00
04/13/2005,10:37,1105.00,1105.50,1104.75,1105.00,1760,583,2343.00
04/13/2005,10:38,1105.00,1105.25,1104.75,1104.75,231,343,574.00
04/13/2005,10:39,1105.00,1105.00,1104.75,1104.75,84,156,240.00
04/13/2005,10:40,1105.00,1105.25,1104.50,1104.50,397,1179,1576.00
04/13/2005,10:41,1104.75,1105.00,1104.50,1104.75,492,72,564.00
04/13/2005,10:42,1105.00,1105.00,1104.50,1104.75,366,330,696.00
04/13/2005,10:43,1104.75,1105.50,1104.75,1105.50,1768,110,1878.00
04/13/2005,10:44,1105.25,1105.50,1104.75,1105.50,873,990,1863.00
04/13/2005,10:45,1105.25,1106.00,1105.00,1106.00,2694,530,3224.00
04/13/2005,10:46,1106.00,1106.00,1105.50,1105.50,226,579,805.00
04/13/2005,10:47,1105.50,1106.00,1105.50,1105.75,2511,188,2699.00
04/13/2005,10:48,1105.75,1106.25,1105.50,1105.50,1109,1604,2713.00
04/13/2005,10:49,1105.50,1105.75,1105.25,1105.50,494,1259,1753.00
04/13/2005,10:50,1105.50,1105.50,1105.00,1105.25,831,1353,2184.00
04/13/2005,10:51,1105.25,1105.25,1105.00,1105.00,160,56,216.00
04/13/2005,10:52,1105.25,1105.75,1105.00,1105.75,911,63,974.00
04/13/2005,10:53,1105.75,1105.75,1105.00,1105.00,49,659,708.00
04/13/2005,10:54,1105.00,1105.50,1105.00,1105.50,287,93,380.00
04/13/2005,10:55,1105.50,1105.50,1105.00,1105.00,600,468,1068.00
04/13/2005,10:56,1105.25,1105.25,1104.25,1104.25,361,2138,2499.00
04/13/2005,10:57,1104.50,1105.00,1104.25,1104.75,882,442,1324.00
04/13/2005,10:58,1104.75,1105.00,1104.25,1104.50,143,573,716.00
04/13/2005,10:59,1104.75,1105.00,1104.50,1104.50,186,163,349.00
04/13/2005,11:00,1104.75,1105.00,1104.25,1104.25,144,549,693.00
04/13/2005,11:01,1104.50,1104.50,1104.25,1104.50,191,275,466.00
04/13/2005,11:02,1104.50,1104.50,1103.75,1103.75,153,1772,1925.00
04/13/2005,11:03,1103.75,1104.25,1103.50,1103.75,596,1167,1763.00
04/13/2005,11:04,1103.75,1104.25,1103.75,1104.25,409,343,752.00
04/13/2005,11:05,1104.25,1104.50,1104.00,1104.50,686,22,708.00
04/13/2005,11:06,1104.25,1104.50,1104.00,1104.25,102,215,317.00
04/13/2005,11:07,1104.25,1104.25,1103.75,1104.25,172,326,498.00
04/13/2005,11:08,1104.00,1104.50,1104.00,1104.50,268,52,320.00
04/13/2005,11:09,1104.50,1104.50,1104.25,1104.50,336,6,342.00
04/13/2005,11:10,1104.50,1104.50,1103.50,1103.50,399,1360,1759.00
04/13/2005,11:11,1103.50,1104.00,1103.50,1104.00,331,410,741.00
04/13/2005,11:12,1103.75,1104.25,1103.75,1104.00,384,416,800.00
04/13/2005,11:13,1104.00,1104.25,1103.75,1104.00,40,282,322.00
04/13/2005,11:14,1104.00,1104.25,1103.50,1103.75,159,255,414.00
04/13/2005,11:15,1103.50,1103.75,1103.00,1103.25,439,1992,2431.00
04/13/2005,11:16,1103.25,1103.50,1103.00,1103.25,945,623,1568.00
04/13/2005,11:17,1103.25,1103.50,1103.25,1103.50,206,354,560.00
04/13/2005,11:18,1103.50,1103.75,1103.25,1103.50,2332,820,3152.00
04/13/2005,11:19,1103.50,1103.50,1102.75,1103.00,335,1510,1845.00
04/13/2005,11:20,1102.75,1103.25,1102.25,1102.75,1840,2543,4383.00
04/13/2005,11:21,1102.75,1103.00,1102.75,1103.00,112,863,975.00
04/13/2005,11:22,1103.00,1103.50,1102.50,1103.50,1587,436,2023.00
04/13/2005,11:23,1103.50,1103.75,1103.25,1103.25,452,1209,1661.00
04/13/2005,11:24,1103.25,1103.50,1103.25,1103.25,834,217,1051.00
04/13/2005,11:25,1103.25,1103.50,1103.25,1103.25,71,366,437.00
04/13/2005,11:26,1103.00,1103.25,1103.00,1103.25,396,43,439.00
04/13/2005,11:27,1103.25,1103.50,1103.25,1103.50,511,1,512.00
04/13/2005,11:28,1103.50,1103.50,1103.25,1103.50,301,234,535.00
04/13/2005,11:29,1103.50,1103.75,1103.25,1103.25,115,97,212.00
04/13/2005,11:30,1103.50,1103.50,1103.25,1103.25,14,391,405.00
04/13/2005,11:31,1103.50,1103.50,1102.50,1102.50,413,2049,2462.00
04/13/2005,11:32,1102.75,1102.75,1102.50,1102.75,1089,99,1188.00
04/13/2005,11:33,1102.50,1103.00,1102.50,1102.75,139,157,296.00
04/13/2005,11:34,1102.75,1103.00,1102.50,1103.00,298,365,663.00
04/13/2005,11:35,1103.00,1103.50,1102.75,1103.50,968,109,1077.00
04/13/2005,11:36,1103.50,1103.75,1103.25,1103.75,667,182,849.00
04/13/2005,11:37,1103.75,1104.25,1103.50,1104.00,1414,64,1478.00
04/13/2005,11:38,1104.00,1104.00,1103.75,1104.00,77,551,628.00
04/13/2005,11:39,1104.00,1104.00,1103.50,1103.75,312,591,903.00
04/13/2005,11:40,1103.75,1103.75,1103.50,1103.75,707,385,1092.00
04/13/2005,11:41,1103.75,1104.00,1103.50,1103.75,161,95,256.00
04/13/2005,11:42,1103.75,1104.00,1103.50,1103.75,571,230,801.00
04/13/2005,11:43,1104.00,1104.00,1103.50,1103.50,22,353,375.00
04/13/2005,11:44,1103.50,1103.75,1103.25,1103.50,281,871,1152.00
04/13/2005,11:45,1103.50,1103.75,1103.25,1103.50,381,263,644.00
04/13/2005,11:46,1103.50,1103.50,1103.25,1103.50,115,20,135.00
04/13/2005,11:47,1103.50,1103.75,1103.25,1103.50,441,153,594.00
04/13/2005,11:48,1103.75,1103.75,1103.25,1103.75,273,418,691.00
04/13/2005,11:49,1103.50,1104.00,1103.50,1103.75,189,110,299.00
04/13/2005,11:50,1103.75,1104.00,1103.50,1103.75,238,340,578.00
04/13/2005,11:51,1103.75,1104.00,1103.50,1104.00,61,5,66.00
04/13/2005,11:52,1104.00,1104.25,1103.75,1104.25,676,9,685.00
04/13/2005,11:53,1104.00,1104.75,1104.00,1104.75,3586,338,3924.00
04/13/2005,11:54,1104.75,1104.75,1104.50,1104.50,360,78,438.00
04/13/2005,11:55,1104.50,1104.75,1104.25,1104.50,376,1056,1432.00
04/13/2005,11:56,1104.50,1104.75,1104.25,1104.75,378,17,395.00
04/13/2005,11:57,1104.50,1104.75,1104.50,1104.50,43,404,447.00
04/13/2005,11:58,1104.75,1105.25,1104.50,1105.25,2580,344,2924.00
04/13/2005,11:59,1105.25,1105.50,1105.00,1105.25,1078,308,1386.00
04/13/2005,12:00,1105.50,1105.50,1105.00,1105.25,388,512,900.00
04/13/2005,12:01,1105.00,1105.50,1105.00,1105.50,693,55,748.00
04/13/2005,12:02,1105.50,1105.75,1105.00,1105.25,981,740,1721.00
04/13/2005,12:03,1105.00,1105.25,1104.25,1104.50,324,2487,2811.00
04/13/2005,12:04,1104.50,1104.75,1104.25,1104.50,765,500,1265.00
04/13/2005,12:05,1104.50,1104.75,1104.25,1104.50,170,148,318.00
04/13/2005,12:06,1104.50,1105.00,1104.50,1105.00,386,411,797.00
04/13/2005,12:07,1105.00,1105.00,1104.50,1104.75,155,265,420.00
04/13/2005,12:08,1104.75,1105.00,1104.25,1104.50,153,565,718.00
04/13/2005,12:09,1104.50,1104.50,1104.25,1104.50,298,771,1069.00
04/13/2005,12:10,1104.25,1104.25,1103.75,1103.75,630,2526,3156.00
04/13/2005,12:11,1103.75,1103.75,1103.00,1103.25,963,2457,3420.00
04/13/2005,12:12,1103.50,1103.50,1103.00,1103.50,393,200,593.00
04/13/2005,12:13,1103.50,1103.50,1103.25,1103.25,288,63,351.00
04/13/2005,12:14,1103.50,1103.50,1103.25,1103.25,784,145,929.00
04/13/2005,12:15,1103.25,1103.75,1103.00,1103.50,749,492,1241.00
04/13/2005,12:16,1103.50,1103.75,1102.75,1103.00,275,2335,2610.00
04/13/2005,12:17,1102.75,1103.25,1102.75,1103.00,755,58,813.00
04/13/2005,12:18,1103.00,1103.25,1103.00,1103.25,212,78,290.00
04/13/2005,12:19,1103.00,1104.00,1103.00,1103.50,1852,247,2099.00
04/13/2005,12:20,1103.50,1103.50,1103.00,1103.25,42,954,996.00
04/13/2005,12:21,1103.50,1103.50,1102.50,1102.75,561,3587,4148.00
04/13/2005,12:22,1102.75,1103.00,1102.50,1102.50,202,298,500.00
04/13/2005,12:23,1102.75,1103.00,1102.00,1102.00,490,2603,3093.00
04/13/2005,12:24,1102.00,1102.25,1101.50,1102.25,2721,4162,6883.00
04/13/2005,12:25,1102.00,1102.25,1101.50,1102.00,978,1683,2661.00
04/13/2005,12:26,1101.75,1102.00,1100.75,1101.25,1494,6217,7711.00
04/13/2005,12:27,1101.00,1101.50,1101.00,1101.25,3110,2179,5289.00
04/13/2005,12:28,1101.25,1101.75,1101.25,1101.75,4442,899,5341.00
04/13/2005,12:29,1101.75,1102.00,1101.50,1101.75,997,389,1386.00
04/13/2005,12:30,1101.75,1101.75,1101.25,1101.50,389,467,856.00
04/13/2005,12:31,1101.50,1101.50,1100.25,1101.00,1396,5809,7205.00
04/13/2005,12:32,1101.00,1101.00,1100.75,1101.00,810,1059,1869.00
04/13/2005,12:33,1101.00,1101.00,1100.50,1100.75,2638,1239,3877.00
04/13/2005,12:34,1100.75,1101.25,1100.75,1101.00,732,705,1437.00
04/13/2005,12:35,1101.00,1101.25,1100.75,1101.00,427,1256,1683.00
04/13/2005,12:36,1100.75,1101.00,1100.25,1100.50,486,1886,2372.00
04/13/2005,12:37,1100.50,1100.75,1099.75,1100.25,4099,4908,9007.00
04/13/2005,12:38,1100.25,1101.00,1100.25,1100.75,2018,404,2422.00
04/13/2005,12:39,1100.75,1100.75,1100.25,1100.50,140,600,740.00
04/13/2005,12:40,1100.50,1101.25,1100.25,1101.00,2009,479,2488.00
04/13/2005,12:41,1100.75,1101.00,1100.75,1101.00,403,230,633.00
04/13/2005,12:42,1100.75,1101.00,1099.75,1100.00,2550,8703,11253.00
04/13/2005,12:43,1100.25,1100.50,1099.75,1100.25,1724,2327,4051.00
04/13/2005,12:44,1100.25,1100.50,1100.00,1100.25,773,34,807.00
04/13/2005,12:45,1100.25,1100.75,1099.25,1099.75,1117,4415,5532.00
04/13/2005,12:46,1099.75,1099.75,1099.00,1099.25,976,5194,6170.00
04/13/2005,12:47,1099.25,1099.50,1099.00,1099.25,2465,1378,3843.00
04/13/2005,12:48,1099.25,1099.50,1098.50,1098.75,1074,4015,5089.00
04/13/2005,12:49,1098.75,1099.00,1097.75,1098.00,1759,4506,6265.00
04/13/2005,12:50,1098.00,1098.50,1097.50,1098.00,2459,3496,5955.00
04/13/2005,12:51,1098.00,1098.25,1097.25,1097.25,1633,4194,5827.00
04/13/2005,12:52,1097.50,1097.75,1096.75,1096.75,1601,4946,6547.00
04/13/2005,12:53,1097.00,1097.50,1096.75,1097.25,1948,1315,3263.00
04/13/2005,12:54,1097.25,1097.50,1097.00,1097.25,618,936,1554.00
04/13/2005,12:55,1097.25,1097.75,1097.25,1097.50,2120,1245,3365.00
04/13/2005,12:56,1097.50,1097.50,1097.00,1097.25,666,1693,2359.00
04/13/2005,12:57,1097.25,1097.75,1097.25,1097.50,1403,924,2327.00
04/13/2005,12:58,1097.50,1097.75,1097.50,1097.75,2156,98,2254.00
04/13/2005,12:59,1097.75,1098.00,1097.50,1097.50,1797,1723,3520.00
04/13/2005,13:00,1097.75,1098.00,1097.25,1097.75,1697,1239,2936.00
04/13/2005,13:01,1097.75,1098.50,1097.50,1098.50,3666,982,4648.00
04/13/2005,13:02,1098.25,1098.50,1098.00,1098.50,1322,1279,2601.00
04/13/2005,13:03,1098.50,1098.75,1098.25,1098.25,2016,1564,3580.00
04/13/2005,13:04,1098.25,1098.75,1098.25,1098.50,1411,1029,2440.00
04/13/2005,13:05,1098.75,1098.75,1098.00,1098.00,46,1843,1889.00
04/13/2005,13:06,1097.75,1098.25,1097.75,1098.00,1889,573,2462.00
04/13/2005,13:07,1098.25,1098.50,1098.00,1098.25,832,600,1432.00
04/13/2005,13:08,1098.25,1098.50,1097.75,1098.25,822,564,1386.00
04/13/2005,13:09,1098.25,1098.25,1097.75,1098.00,205,429,634.00
04/13/2005,13:10,1098.00,1098.25,1097.75,1098.25,156,657,813.00
04/13/2005,13:11,1098.00,1098.25,1097.75,1098.25,412,263,675.00
04/13/2005,13:12,1098.00,1098.25,1097.50,1097.50,501,1279,1780.00
04/13/2005,13:13,1097.50,1097.75,1096.25,1096.50,1980,5820,7800.00
04/13/2005,13:14,1096.50,1097.00,1096.50,1096.75,1076,522,1598.00
04/13/2005,13:15,1096.75,1097.00,1096.50,1096.75,2316,1110,3426.00
04/13/2005,13:16,1096.75,1097.75,1096.75,1097.25,2218,787,3005.00
04/13/2005,13:17,1097.25,1097.75,1097.25,1097.50,232,240,472.00
04/13/2005,13:18,1097.75,1097.75,1097.25,1097.50,313,702,1015.00
04/13/2005,13:19,1097.50,1098.00,1097.50,1097.75,728,1656,2384.00
04/13/2005,13:20,1097.75,1098.00,1097.75,1098.00,906,396,1302.00
04/13/2005,13:21,1097.75,1098.00,1097.50,1097.50,37,545,582.00
04/13/2005,13:22,1097.50,1098.25,1097.50,1098.25,1378,465,1843.00
04/13/2005,13:23,1098.00,1098.25,1097.75,1098.00,590,473,1063.00
04/13/2005,13:24,1098.00,1098.25,1098.00,1098.25,587,93,680.00
04/13/2005,13:25,1098.25,1098.50,1098.25,1098.50,1486,558,2044.00
04/13/2005,13:26,1098.50,1098.50,1098.25,1098.25,759,528,1287.00
04/13/2005,13:27,1098.25,1098.25,1097.75,1097.75,203,1396,1599.00
04/13/2005,13:28,1097.75,1098.00,1097.75,1098.00,99,488,587.00
04/13/2005,13:29,1097.75,1097.75,1097.25,1097.50,494,1495,1989.00
04/13/2005,13:30,1097.50,1098.00,1097.50,1098.00,584,795,1379.00
04/13/2005,13:31,1097.75,1098.25,1097.50,1097.50,577,1437,2014.00
04/13/2005,13:32,1097.50,1097.75,1097.25,1097.50,236,674,910.00
04/13/2005,13:33,1097.25,1097.50,1096.25,1096.50,1241,4060,5301.00
04/13/2005,13:34,1096.50,1097.00,1096.25,1096.75,1116,632,1748.00
04/13/2005,13:35,1096.75,1097.25,1096.50,1097.00,1216,272,1488.00
04/13/2005,13:36,1097.00,1097.75,1097.00,1097.50,1332,230,1562.00
04/13/2005,13:37,1097.50,1097.75,1097.25,1097.75,525,565,1090.00
04/13/2005,13:38,1097.75,1097.75,1097.50,1097.50,15,60,75.00
04/13/2005,13:39,1097.75,1098.50,1097.50,1098.50,1915,356,2271.00
04/13/2005,13:40,1098.50,1098.50,1098.00,1098.00,891,667,1558.00
04/13/2005,13:41,1098.00,1098.75,1097.75,1098.50,1020,570,1590.00
04/13/2005,13:42,1098.50,1098.75,1098.25,1098.75,1168,596,1764.00
04/13/2005,13:43,1098.75,1098.75,1098.00,1098.00,130,1742,1872.00
04/13/2005,13:44,1098.00,1098.50,1098.00,1098.25,485,175,660.00
04/13/2005,13:45,1098.25,1098.75,1098.25,1098.50,497,505,1002.00
04/13/2005,13:46,1098.50,1098.75,1097.50,1097.75,436,1744,2180.00
04/13/2005,13:47,1097.75,1098.25,1097.75,1098.25,529,231,760.00
04/13/2005,13:48,1098.25,1098.25,1097.25,1097.25,262,1769,2031.00
04/13/2005,13:49,1097.25,1097.75,1097.25,1097.75,490,315,805.00
04/13/2005,13:50,1097.50,1097.75,1097.25,1097.25,103,414,517.00
04/13/2005,13:51,1097.25,1097.50,1097.00,1097.50,619,940,1559.00
04/13/2005,13:52,1097.50,1098.00,1097.25,1098.00,1120,354,1474.00
04/13/2005,13:53,1097.75,1098.00,1097.25,1097.50,97,1159,1256.00
04/13/2005,13:54,1097.50,1097.50,1096.25,1096.50,1272,3719,4991.00
04/13/2005,13:55,1096.50,1096.75,1095.75,1096.25,2989,5218,8207.00
04/13/2005,13:56,1096.25,1096.25,1095.50,1096.25,2729,1968,4697.00
04/13/2005,13:57,1096.25,1096.25,1095.75,1096.00,2932,1372,4304.00
04/13/2005,13:58,1096.00,1096.25,1095.25,1095.50,764,2044,2808.00
04/13/2005,13:59,1095.50,1096.00,1095.25,1095.50,2634,2234,4868.00
04/13/2005,14:00,1095.75,1096.50,1095.50,1096.00,2469,440,2909.00
04/13/2005,14:01,1096.00,1096.25,1095.25,1095.25,229,3658,3887.00
04/13/2005,14:02,1095.50,1095.75,1095.25,1095.50,740,1093,1833.00
04/13/2005,14:03,1095.75,1095.75,1095.50,1095.75,912,220,1132.00
04/13/2005,14:04,1095.75,1096.00,1094.75,1094.75,553,2971,3524.00
04/13/2005,14:05,1094.75,1095.00,1094.50,1094.75,1588,3649,5237.00
04/13/2005,14:06,1094.75,1095.00,1094.25,1094.50,453,1443,1896.00
04/13/2005,14:07,1094.50,1094.75,1094.00,1094.25,1232,3004,4236.00
04/13/2005,14:08,1094.50,1094.75,1094.25,1094.50,1543,1523,3066.00
04/13/2005,14:09,1094.50,1095.00,1094.25,1094.75,2116,563,2679.00
04/13/2005,14:10,1094.75,1095.00,1094.25,1094.75,878,721,1599.00
04/13/2005,14:11,1094.75,1095.25,1094.75,1095.00,1654,623,2277.00
04/13/2005,14:12,1094.75,1095.00,1094.75,1095.00,812,581,1393.00
04/13/2005,14:13,1094.75,1095.00,1093.75,1094.50,1699,3948,5647.00
04/13/2005,14:14,1094.25,1094.50,1094.25,1094.50,380,198,578.00
04/13/2005,14:15,1094.50,1095.25,1094.25,1095.00,2562,1146,3708.00
04/13/2005,14:16,1094.75,1094.75,1094.25,1094.50,1510,1323,2833.00
04/13/2005,14:17,1094.50,1094.75,1094.50,1094.75,36,257,293.00
04/13/2005,14:18,1094.75,1095.00,1094.50,1095.00,920,285,1205.00
04/13/2005,14:19,1095.00,1095.00,1094.00,1094.00,282,1893,2175.00
04/13/2005,14:20,1094.00,1094.50,1093.75,1094.25,2054,1140,3194.00
04/13/2005,14:21,1094.00,1094.25,1093.50,1093.75,591,3273,3864.00
04/13/2005,14:22,1093.75,1094.00,1093.50,1093.75,888,1115,2003.00
04/13/2005,14:23,1093.75,1093.75,1093.00,1093.75,2962,4584,7546.00
04/13/2005,14:24,1093.50,1094.00,1093.25,1093.50,1313,1225,2538.00
04/13/2005,14:25,1093.50,1094.00,1093.50,1093.75,788,746,1534.00
04/13/2005,14:26,1093.75,1094.50,1093.75,1094.50,3311,975,4286.00
04/13/2005,14:27,1094.50,1094.50,1094.00,1094.00,131,1512,1643.00
04/13/2005,14:28,1094.00,1094.25,1093.75,1094.25,321,601,922.00
04/13/2005,14:29,1094.25,1094.25,1093.25,1093.75,503,2594,3097.00
04/13/2005,14:30,1093.50,1093.75,1093.25,1093.50,444,1080,1524.00
04/13/2005,14:31,1093.25,1094.00,1093.00,1093.50,1944,3656,5600.00
04/13/2005,14:32,1093.25,1093.50,1092.25,1093.25,2798,2536,5334.00
04/13/2005,14:33,1093.50,1093.75,1093.25,1093.75,3100,613,3713.00
04/13/2005,14:34,1093.75,1094.00,1093.25,1093.75,1346,1355,2701.00
04/13/2005,14:35,1093.75,1094.00,1093.50,1093.75,869,312,1181.00
04/13/2005,14:36,1093.75,1094.00,1093.50,1093.75,491,961,1452.00
04/13/2005,14:37,1093.75,1094.00,1093.00,1093.25,1355,3024,4379.00
04/13/2005,14:38,1093.25,1093.25,1092.75,1092.75,803,2844,3647.00
04/13/2005,14:39,1092.75,1093.00,1092.25,1092.50,1348,3327,4675.00
04/13/2005,14:40,1092.75,1092.75,1092.00,1092.50,2693,2154,4847.00
04/13/2005,14:41,1092.50,1093.75,1092.50,1093.50,3749,1386,5135.00
04/13/2005,14:42,1093.25,1093.75,1093.25,1093.25,1173,1390,2563.00
04/13/2005,14:43,1093.25,1094.00,1093.25,1093.50,2371,994,3365.00
04/13/2005,14:44,1093.50,1093.50,1093.25,1093.50,726,297,1023.00
04/13/2005,14:45,1093.50,1094.25,1093.50,1094.25,3127,361,3488.00
04/13/2005,14:46,1094.25,1095.00,1094.25,1094.50,3659,961,4620.00
04/13/2005,14:47,1094.75,1094.75,1094.00,1094.25,642,1921,2563.00
04/13/2005,14:48,1094.25,1094.75,1094.25,1094.50,752,964,1716.00
04/13/2005,14:49,1094.50,1094.75,1094.25,1094.50,936,317,1253.00
04/13/2005,14:50,1094.75,1095.00,1094.50,1094.75,1401,805,2206.00
04/13/2005,14:51,1094.75,1095.25,1094.25,1095.00,1997,2990,4987.00
04/13/2005,14:52,1095.00,1095.00,1094.25,1094.50,636,3529,4165.00
04/13/2005,14:53,1094.25,1094.50,1093.50,1093.75,774,4194,4968.00
04/13/2005,14:54,1094.00,1094.25,1093.75,1094.25,1695,304,1999.00
04/13/2005,14:55,1094.00,1094.25,1094.00,1094.00,1541,786,2327.00
04/13/2005,14:56,1094.00,1094.50,1094.00,1094.50,326,970,1296.00
04/13/2005,14:57,1094.50,1095.00,1094.25,1094.75,3056,530,3586.00
04/13/2005,14:58,1094.75,1095.00,1094.50,1095.00,1855,1775,3630.00
04/13/2005,14:59,1094.75,1095.25,1094.50,1095.00,3202,2423,5625.00
04/13/2005,15:00,1095.00,1095.25,1094.75,1095.00,5453,2100,7553.00
04/13/2005,15:01,1094.75,1095.00,1094.25,1094.25,2577,6192,8769.00
04/13/2005,15:02,1094.50,1094.50,1093.50,1094.25,2169,3667,5836.00
04/13/2005,15:03,1094.25,1094.50,1093.75,1094.00,817,2723,3540.00
04/13/2005,15:04,1094.00,1094.25,1093.75,1093.75,904,1097,2001.00
04/13/2005,15:05,1093.75,1094.25,1093.75,1094.00,1157,311,1468.00
04/13/2005,15:06,1094.25,1094.50,1093.50,1093.75,2014,3400,5414.00
04/13/2005,15:07,1094.00,1094.25,1093.75,1094.25,1433,289,1722.00
04/13/2005,15:08,1094.00,1094.50,1094.00,1094.00,990,1145,2135.00
04/13/2005,15:09,1094.25,1094.25,1093.75,1094.00,261,814,1075.00
04/13/2005,15:10,1094.00,1094.00,1093.75,1093.75,406,102,508.00
04/13/2005,15:11,1093.75,1094.75,1093.75,1094.25,2809,1372,4181.00
04/13/2005,15:12,1094.25,1094.50,1094.25,1094.50,1215,136,1351.00
04/13/2005,15:13,1094.50,1095.00,1094.25,1095.00,2097,1027,3124.00
04/13/2005,15:14,1094.75,1095.00,1094.25,1094.25,670,1616,2286.00
04/13/2005,15:15,1094.50,1095.00,1094.00,1094.00,3110,3567,6677.00
04/13/2005,15:16,1094.00,1094.25,1094.00,1094.00,1,22,23.00
04/13/2005,15:31,1094.25,1095.25,1093.00,1093.00,944,913,1857.00
04/13/2005,15:32,1093.25,1095.00,1092.75,1095.00,766,242,1008.00
04/13/2005,15:33,1095.00,1095.00,1094.50,1094.75,183,130,313.00
04/13/2005,15:34,1094.50,1095.00,1094.25,1094.75,255,383,638.00
04/13/2005,15:35,1094.75,1094.75,1094.00,1094.50,88,148,236.00
04/13/2005,15:36,1094.50,1094.50,1093.75,1094.00,156,100,256.00
04/13/2005,15:37,1094.00,1094.00,1093.75,1093.75,166,1,167.00
04/13/2005,15:38,1093.75,1093.75,1093.25,1093.25,0,201,201.00
04/13/2005,15:39,1093.50,1093.50,1093.00,1093.00,60,390,450.00
04/13/2005,15:40,1093.00,1093.25,1092.75,1093.00,54,90,144.00
04/13/2005,15:41,1093.25,1093.25,1092.75,1092.75,7,220,227.00
04/13/2005,15:42,1093.00,1093.25,1093.00,1093.25,107,0,107.00
04/13/2005,15:43,1093.25,1093.75,1093.25,1093.50,164,45,209.00
04/13/2005,15:44,1093.50,1093.50,1093.00,1093.00,0,313,313.00
04/13/2005,15:45,1093.25,1093.75,1093.00,1093.75,344,56,400.00
04/13/2005,15:46,1093.50,1093.75,1093.25,1093.50,38,193,231.00
04/13/2005,15:47,1093.25,1093.50,1093.25,1093.25,10,17,27.00
04/13/2005,15:48,1093.25,1093.50,1093.25,1093.50,6,20,26.00
04/13/2005,15:49,1093.25,1093.50,1093.25,1093.50,385,2,387.00
04/13/2005,15:50,1093.50,1093.50,1093.50,1093.50,57,0,57.00
04/13/2005,15:52,1093.50,1093.50,1093.50,1093.50,57,0,57.00
04/13/2005,15:53,1093.50,1093.50,1093.50,1093.50,46,0,46.00
04/13/2005,15:54,1093.50,1094.00,1093.50,1093.75,52,6,58.00
04/13/2005,15:55,1094.00,1094.00,1093.75,1093.75,9,78,87.00
04/13/2005,15:56,1094.00,1094.00,1094.00,1094.00,5,0,5.00
04/13/2005,15:57,1094.00,1094.00,1094.00,1094.00,5,0,5.00
04/13/2005,15:58,1093.75,1094.00,1093.75,1094.00,2,15,17.00
04/13/2005,15:59,1093.75,1094.00,1093.50,1093.50,7,72,79.00
04/13/2005,16:00,1093.75,1094.00,1093.75,1093.75,6,8,14.00
04/13/2005,17:01,1094.00,1094.00,1093.75,1093.75,14,1,15.00
04/13/2005,17:02,1094.00,1094.00,1094.00,1094.00,5,0,5.00
04/13/2005,17:03,1094.25,1094.25,1094.25,1094.25,89,0,89.00
04/13/2005,17:04,1094.25,1094.50,1094.25,1094.50,11,8,19.00
04/13/2005,17:05,1094.50,1094.50,1094.50,1094.50,149,0,149.00
04/13/2005,17:06,1094.50,1094.50,1094.50,1094.50,3,0,3.00
04/13/2005,17:07,1094.50,1094.50,1094.50,1094.50,3,0,3.00
04/13/2005,17:08,1094.50,1094.50,1094.25,1094.25,20,15,35.00
04/13/2005,17:10,1094.25,1094.25,1094.25,1094.25,0,2,2.00
04/13/2005,17:11,1094.25,1094.25,1094.25,1094.25,0,1,1.00
04/13/2005,17:13,1094.25,1094.50,1094.25,1094.50,55,7,62.00
04/13/2005,17:14,1094.50,1094.50,1094.25,1094.50,8,2,10.00
04/13/2005,17:15,1094.50,1094.50,1094.50,1094.50,13,0,13.00
04/13/2005,17:16,1094.50,1094.50,1094.50,1094.50,2,0,2.00
04/13/2005,17:18,1094.25,1094.50,1094.25,1094.50,3,5,8.00
04/13/2005,17:19,1094.50,1094.50,1094.50,1094.50,1,0,1.00
04/13/2005,17:20,1094.50,1094.75,1094.50,1094.50,72,2,74.00
04/13/2005,17:21,1094.50,1094.50,1094.50,1094.50,0,111,111.00
04/13/2005,17:22,1094.50,1094.75,1094.50,1094.50,1,53,54.00
04/13/2005,17:23,1094.50,1094.50,1094.50,1094.50,0,5,5.00
04/13/2005,17:24,1094.25,1094.25,1094.25,1094.25,0,2,2.00
04/13/2005,17:26,1094.25,1094.25,1094.25,1094.25,0,5,5.00
04/13/2005,17:27,1094.50,1094.75,1094.50,1094.75,43,0,43.00
04/13/2005,17:28,1094.50,1094.75,1094.50,1094.75,1,1,2.00
04/13/2005,17:29,1094.50,1094.50,1094.50,1094.50,0,20,20.00
04/13/2005,17:30,1094.50,1094.50,1094.50,1094.50,0,32,32.00
04/13/2005,17:32,1094.75,1094.75,1094.75,1094.75,2,0,2.00
04/13/2005,17:33,1094.75,1094.75,1094.75,1094.75,2,0,2.00
04/13/2005,17:34,1094.50,1094.50,1094.50,1094.50,0,21,21.00
04/13/2005,17:36,1094.75,1094.75,1094.50,1094.75,24,10,34.00
04/13/2005,17:37,1094.75,1094.75,1094.75,1094.75,1,0,1.00
04/13/2005,17:38,1094.75,1094.75,1094.75,1094.75,6,0,6.00
04/13/2005,17:39,1094.75,1094.75,1094.75,1094.75,4,0,4.00
04/13/2005,17:40,1094.50,1094.75,1094.50,1094.75,2,4,6.00
04/13/2005,17:41,1094.75,1094.75,1094.75,1094.75,10,0,10.00
04/13/2005,17:42,1094.75,1094.75,1094.75,1094.75,3,0,3.00
04/13/2005,17:43,1094.50,1094.50,1094.50,1094.50,0,2,2.00
04/13/2005,17:44,1094.75,1095.00,1094.75,1095.00,28,0,28.00
04/13/2005,17:45,1094.75,1094.75,1094.75,1094.75,0,1,1.00
04/13/2005,17:46,1095.00,1095.00,1094.75,1094.75,1,10,11.00
04/13/2005,17:47,1094.75,1094.75,1094.75,1094.75,0,8,8.00
04/13/2005,17:48,1094.75,1094.75,1094.75,1094.75,0,7,7.00
04/13/2005,17:51,1094.75,1094.75,1094.75,1094.75,0,1,1.00
04/13/2005,17:55,1094.75,1094.75,1094.50,1094.50,0,46,46.00
04/13/2005,17:56,1094.50,1094.50,1094.50,1094.50,0,26,26.00
04/13/2005,18:01,1094.50,1094.50,1094.25,1094.25,0,3,3.00
04/13/2005,18:03,1094.25,1094.25,1094.25,1094.25,0,1,1.00
04/13/2005,18:08,1094.25,1094.25,1094.25,1094.25,0,1,1.00
04/13/2005,18:09,1094.50,1094.50,1094.50,1094.50,5,0,5.00
04/13/2005,18:10,1094.50,1094.50,1094.50,1094.50,3,0,3.00
04/13/2005,18:11,1094.50,1094.50,1094.50,1094.50,3,0,3.00
04/13/2005,18:12,1094.50,1094.50,1094.25,1094.50,2,5,7.00
04/13/2005,18:13,1094.50,1094.50,1094.50,1094.50,2,0,2.00
04/13/2005,18:14,1094.50,1094.50,1094.50,1094.50,1,0,1.00
04/13/2005,18:15,1094.50,1094.50,1094.50,1094.50,3,0,3.00
04/13/2005,18:16,1094.50,1094.50,1094.50,1094.50,5,0,5.00
04/13/2005,18:17,1094.50,1094.75,1094.50,1094.50,2,1,3.00
04/13/2005,18:18,1094.50,1094.50,1094.50,1094.50,0,4,4.00
04/13/2005,18:19,1094.25,1094.50,1094.25,1094.50,2,3,5.00
04/13/2005,18:20,1094.50,1094.50,1094.50,1094.50,1,0,1.00
04/13/2005,18:21,1094.50,1094.50,1094.50,1094.50,1,0,1.00
04/13/2005,18:22,1094.50,1094.50,1094.50,1094.50,1,0,1.00
04/13/2005,18:23,1094.50,1094.50,1094.50,1094.50,2,0,2.00
04/13/2005,18:24,1094.50,1094.50,1094.50,1094.50,1,0,1.00
04/13/2005,18:26,1094.50,1094.50,1094.50,1094.50,3,0,3.00
04/13/2005,18:33,1094.25,1094.25,1094.25,1094.25,0,2,2.00
04/13/2005,18:35,1094.25,1094.25,1094.25,1094.25,0,1,1.00
04/13/2005,18:36,1094.50,1094.50,1094.50,1094.50,1,0,1.00
04/13/2005,18:39,1094.50,1094.50,1094.50,1094.50,1,0,1.00
04/13/2005,18:40,1094.25,1094.25,1094.25,1094.25,0,3,3.00
04/13/2005,18:43,1094.25,1094.25,1094.25,1094.25,0,1,1.00
04/13/2005,18:45,1094.50,1094.50,1094.50,1094.50,32,0,32.00
04/13/2005,18:46,1094.50,1094.50,1094.50,1094.50,20,0,20.00
04/13/2005,18:47,1094.50,1094.50,1094.25,1094.25,1,5,6.00
04/13/2005,18:51,1094.50,1094.50,1094.50,1094.50,3,0,3.00
04/13/2005,18:52,1094.50,1094.50,1094.50,1094.50,3,0,3.00
04/13/2005,18:55,1094.50,1094.50,1094.25,1094.25,1,1,2.00
04/13/2005,19:03,1094.25,1094.50,1094.25,1094.50,7,1,8.00
04/13/2005,19:04,1094.50,1094.50,1094.25,1094.25,10,2,12.00
04/13/2005,19:06,1094.50,1094.50,1094.50,1094.50,6,0,6.00
04/13/2005,19:07,1094.50,1094.50,1094.50,1094.50,1,0,1.00
04/13/2005,19:08,1094.50,1094.50,1094.50,1094.50,3,0,3.00
04/13/2005,19:09,1094.50,1094.50,1094.50,1094.50,65,0,65.00
04/13/2005,19:10,1094.50,1094.75,1094.50,1094.75,31,0,31.00
04/13/2005,19:15,1094.50,1094.50,1094.50,1094.50,0,2,2.00
04/13/2005,19:21,1094.75,1094.75,1094.75,1094.75,1,0,1.00
04/13/2005,19:22,1094.75,1094.75,1094.75,1094.75,10,0,10.00
04/13/2005,19:25,1094.75,1094.75,1094.75,1094.75,1,0,1.00
04/13/2005,19:26,1094.50,1094.50,1094.50,1094.50,0,1,1.00
04/13/2005,19:27,1094.75,1094.75,1094.75,1094.75,1,0,1.00
04/13/2005,19:28,1094.75,1094.75,1094.75,1094.75,1,0,1.00
04/13/2005,19:31,1094.75,1094.75,1094.75,1094.75,2,0,2.00
04/13/2005,19:32,1094.50,1094.50,1094.50,1094.50,0,26,26.00
04/13/2005,19:33,1094.50,1094.50,1094.50,1094.50,0,1,1.00
04/13/2005,19:34,1094.25,1094.25,1094.25,1094.25,0,1,1.00
04/13/2005,19:36,1094.50,1094.50,1094.25,1094.25,1,1,2.00
04/13/2005,19:37,1094.25,1094.25,1094.25,1094.25,0,1,1.00
04/13/2005,19:39,1094.50,1094.50,1094.50,1094.50,4,0,4.00
04/13/2005,19:44,1094.50,1094.50,1094.50,1094.50,6,0,6.00
04/13/2005,19:46,1094.25,1094.25,1094.25,1094.25,0,60,60.00
04/13/2005,19:47,1094.25,1094.25,1094.25,1094.25,0,1,1.00
04/13/2005,19:48,1094.25,1094.25,1094.25,1094.25,0,6,6.00
04/13/2005,19:50,1094.25,1094.25,1094.25,1094.25,0,1,1.00
04/13/2005,19:51,1094.25,1094.25,1094.25,1094.25,0,1,1.00
04/13/2005,19:52,1094.25,1094.25,1094.25,1094.25,0,3,3.00
04/13/2005,19:53,1094.00,1094.00,1094.00,1094.00,0,3,3.00
04/13/2005,19:56,1094.00,1094.00,1094.00,1094.00,0,1,1.00
04/13/2005,19:57,1094.25,1094.25,1094.00,1094.00,1,40,41.00
04/13/2005,19:58,1094.25,1094.25,1094.25,1094.25,1,0,1.00
04/13/2005,19:59,1094.00,1094.00,1094.00,1094.00,0,1,1.00
04/13/2005,20:00,1094.25,1094.25,1094.25,1094.25,1,0,1.00
04/13/2005,20:02,1094.25,1094.25,1094.00,1094.25,3,4,7.00
04/13/2005,20:03,1094.25,1094.25,1094.00,1094.00,1,5,6.00
04/13/2005,20:05,1094.00,1094.00,1094.00,1094.00,0,3,3.00
04/13/2005,20:06,1094.00,1094.00,1094.00,1094.00,0,2,2.00
04/13/2005,20:07,1094.25,1094.25,1094.00,1094.00,1,15,16.00
04/13/2005,20:08,1094.00,1094.00,1094.00,1094.00,0,1,1.00
04/13/2005,20:09,1094.25,1094.25,1094.25,1094.25,8,0,8.00
04/13/2005,20:10,1094.25,1094.25,1094.25,1094.25,9,0,9.00
04/13/2005,20:11,1094.00,1094.00,1094.00,1094.00,0,1,1.00
04/13/2005,20:16,1094.25,1094.25,1094.25,1094.25,5,0,5.00
04/13/2005,20:18,1094.25,1094.25,1094.25,1094.25,4,0,4.00
04/13/2005,20:19,1094.25,1094.25,1094.25,1094.25,1,0,1.00
04/13/2005,20:20,1094.25,1094.25,1094.25,1094.25,2,0,2.00
04/13/2005,20:22,1094.00,1094.00,1094.00,1094.00,0,2,2.00
04/13/2005,20:23,1094.50,1094.50,1094.25,1094.25,1,5,6.00
04/13/2005,20:27,1094.25,1094.25,1094.25,1094.25,0,1,1.00
04/13/2005,20:28,1094.25,1094.25,1094.25,1094.25,0,10,10.00
04/13/2005,20:29,1094.25,1094.25,1094.25,1094.25,0,1,1.00
04/13/2005,20:31,1094.25,1094.25,1094.25,1094.25,0,5,5.00
04/13/2005,20:32,1094.25,1094.25,1094.25,1094.25,0,25,25.00
04/13/2005,20:34,1094.25,1094.25,1094.25,1094.25,0,4,4.00
04/13/2005,20:39,1094.50,1094.50,1094.50,1094.50,20,0,20.00
04/13/2005,20:40,1094.50,1094.50,1094.50,1094.50,21,0,21.00
04/13/2005,20:42,1094.50,1094.50,1094.50,1094.50,22,0,22.00
04/13/2005,20:43,1094.50,1094.50,1094.50,1094.50,10,0,10.00
04/13/2005,20:45,1094.50,1094.50,1094.25,1094.25,14,3,17.00
04/13/2005,20:46,1094.50,1094.50,1094.50,1094.50,9,0,9.00
04/13/2005,20:47,1094.50,1094.50,1094.50,1094.50,14,0,14.00
04/13/2005,20:50,1094.25,1094.50,1094.25,1094.50,17,1,18.00
04/13/2005,20:57,1094.50,1094.50,1094.50,1094.50,2,0,2.00
04/13/2005,20:58,1094.75,1094.75,1094.75,1094.75,10,0,10.00
04/13/2005,21:00,1094.75,1094.75,1094.75,1094.75,46,0,46.00
04/13/2005,21:01,1094.75,1094.75,1094.75,1094.75,50,0,50.00
04/13/2005,21:04,1094.75,1094.75,1094.75,1094.75,1,0,1.00
04/13/2005,21:05,1094.75,1094.75,1094.75,1094.75,23,0,23.00
04/13/2005,21:06,1094.75,1094.75,1094.75,1094.75,5,0,5.00
04/13/2005,21:07,1094.75,1094.75,1094.75,1094.75,5,0,5.00
04/13/2005,21:08,1094.75,1094.75,1094.75,1094.75,1,0,1.00
04/13/2005,21:09,1094.75,1094.75,1094.75,1094.75,6,0,6.00
04/13/2005,21:10,1094.75,1094.75,1094.75,1094.75,1,0,1.00
04/13/2005,21:11,1094.50,1094.50,1094.50,1094.50,0,5,5.00
04/13/2005,21:12,1094.50,1094.50,1094.50,1094.50,0,1,1.00
04/13/2005,21:13,1094.50,1094.50,1094.50,1094.50,0,1,1.00
04/13/2005,21:14,1094.50,1094.50,1094.50,1094.50,0,23,23.00
04/13/2005,21:16,1094.75,1094.75,1094.75,1094.75,17,0,17.00
04/13/2005,21:17,1094.75,1094.75,1094.50,1094.50,8,25,33.00
04/13/2005,21:19,1094.50,1094.50,1094.50,1094.50,0,13,13.00
04/13/2005,21:22,1094.50,1094.50,1094.50,1094.50,0,10,10.00
04/13/2005,21:23,1094.75,1094.75,1094.75,1094.75,2,0,2.00
04/13/2005,21:24,1094.50,1094.50,1094.50,1094.50,0,1,1.00
04/13/2005,21:26,1094.75,1094.75,1094.75,1094.75,1,0,1.00
04/13/2005,21:27,1094.50,1094.50,1094.50,1094.50,0,2,2.00
04/13/2005,21:29,1094.50,1094.50,1094.50,1094.50,0,31,31.00
04/13/2005,21:31,1094.50,1094.50,1094.50,1094.50,0,6,6.00
04/13/2005,21:37,1094.50,1094.50,1094.25,1094.25,0,11,11.00
04/13/2005,21:39,1094.50,1094.50,1094.50,1094.50,1,0,1.00
04/13/2005,21:40,1094.25,1094.25,1094.25,1094.25,0,1,1.00
04/13/2005,21:41,1094.25,1094.25,1094.25,1094.25,0,1,1.00
04/13/2005,21:44,1094.25,1094.25,1094.25,1094.25,0,46,46.00
04/13/2005,21:45,1094.25,1094.25,1094.25,1094.25,0,49,49.00
04/13/2005,21:46,1094.25,1094.25,1094.25,1094.25,0,2,2.00
04/13/2005,21:48,1094.25,1094.25,1094.25,1094.25,0,2,2.00
04/13/2005,21:49,1094.50,1094.50,1094.50,1094.50,17,0,17.00
04/13/2005,21:52,1094.50,1094.75,1094.50,1094.75,33,0,33.00
04/13/2005,21:55,1094.50,1094.50,1094.50,1094.50,0,1,1.00
04/13/2005,21:58,1094.50,1094.50,1094.50,1094.50,0,5,5.00
04/13/2005,22:01,1094.50,1094.50,1094.50,1094.50,0,2,2.00
04/13/2005,22:03,1094.50,1094.50,1094.50,1094.50,0,3,3.00
04/13/2005,22:04,1094.50,1094.50,1094.50,1094.50,0,1,1.00
04/13/2005,22:05,1094.50,1094.50,1094.50,1094.50,0,24,24.00
04/13/2005,22:06,1094.25,1094.25,1094.25,1094.25,0,1,1.00
04/13/2005,22:07,1094.50,1094.50,1094.25,1094.25,4,2,6.00
04/13/2005,22:08,1094.50,1094.50,1094.50,1094.50,9,0,9.00
04/13/2005,22:09,1094.50,1094.50,1094.50,1094.50,14,0,14.00
04/13/2005,22:11,1094.50,1094.50,1094.50,1094.50,1,0,1.00
04/13/2005,22:13,1094.75,1094.75,1094.75,1094.75,1,0,1.00
04/13/2005,22:16,1094.75,1094.75,1094.75,1094.75,40,0,40.00
04/13/2005,22:17,1094.75,1094.75,1094.50,1094.50,12,1,13.00
04/13/2005,22:21,1094.75,1094.75,1094.75,1094.75,5,0,5.00
04/13/2005,22:22,1094.50,1094.50,1094.50,1094.50,0,10,10.00
04/13/2005,22:23,1094.50,1094.50,1094.50,1094.50,0,1,1.00
04/13/2005,22:29,1094.50,1094.75,1094.50,1094.75,3,1,4.00
04/13/2005,22:30,1094.75,1094.75,1094.75,1094.75,1,0,1.00
04/13/2005,22:31,1094.75,1094.75,1094.75,1094.75,2,0,2.00
04/13/2005,22:33,1094.75,1095.00,1094.75,1095.00,60,0,60.00
04/13/2005,22:34,1094.75,1094.75,1094.75,1094.75,0,1,1.00
04/13/2005,22:38,1094.75,1094.75,1094.75,1094.75,0,1,1.00
04/13/2005,22:40,1094.50,1094.50,1094.50,1094.50,0,10,10.00
04/13/2005,22:41,1094.50,1094.50,1094.50,1094.50,0,20,20.00
04/13/2005,22:42,1094.50,1094.50,1094.50,1094.50,0,1,1.00
04/13/2005,22:44,1094.75,1094.75,1094.75,1094.75,1,0,1.00
04/13/2005,22:45,1094.75,1094.75,1094.75,1094.75,2,0,2.00
04/13/2005,22:46,1094.50,1094.50,1094.50,1094.50,0,1,1.00
04/13/2005,22:47,1094.50,1094.50,1094.50,1094.50,0,1,1.00
04/13/2005,22:52,1094.50,1094.50,1094.50,1094.50,0,1,1.00
04/13/2005,22:53,1094.50,1094.50,1094.50,1094.50,0,10,10.00
04/13/2005,23:02,1094.50,1094.50,1094.50,1094.50,0,19,19.00
04/13/2005,23:04,1094.50,1094.50,1094.50,1094.50,0,1,1.00
04/13/2005,23:16,1094.75,1094.75,1094.75,1094.75,1,0,1.00
04/13/2005,23:25,1094.75,1094.75,1094.75,1094.75,18,0,18.00
04/13/2005,23:26,1094.75,1094.75,1094.75,1094.75,28,0,28.00
04/13/2005,23:27,1094.75,1094.75,1094.75,1094.75,5,0,5.00
04/13/2005,23:28,1094.75,1094.75,1094.75,1094.75,6,0,6.00
04/13/2005,23:30,1095.00,1095.00,1095.00,1095.00,1,0,1.00
04/13/2005,23:36,1094.75,1094.75,1094.75,1094.75,0,3,3.00
04/13/2005,23:38,1094.75,1094.75,1094.75,1094.75,0,5,5.00
04/13/2005,23:42,1094.75,1094.75,1094.75,1094.75,0,1,1.00
04/13/2005,23:43,1095.00,1095.00,1095.00,1095.00,42,0,42.00
04/13/2005,23:46,1095.00,1095.00,1095.00,1095.00,1,0,1.00
04/13/2005,23:53,1095.00,1095.00,1095.00,1095.00,3,0,3.00
04/13/2005,23:55,1095.00,1095.00,1095.00,1095.00,1,0,1.00
04/13/2005,23:56,1094.75,1094.75,1094.75,1094.75,0,2,2.00
04/13/2005,23:59,1094.50,1094.50,1094.50,1094.50,0,1,1.00
04/14/2005,00:01,1094.50,1094.50,1094.50,1094.50,0,1,1.00
04/14/2005,00:06,1094.75,1094.75,1094.75,1094.75,1,0,1.00
04/14/2005,00:08,1094.75,1094.75,1094.75,1094.75,25,0,25.00
04/14/2005,00:13,1094.75,1094.75,1094.75,1094.75,6,0,6.00
04/14/2005,00:14,1094.75,1094.75,1094.75,1094.75,2,0,2.00
04/14/2005,00:24,1094.50,1094.50,1094.50,1094.50,0,5,5.00
04/14/2005,00:31,1094.50,1094.50,1094.50,1094.50,0,1,1.00
04/14/2005,00:36,1094.75,1094.75,1094.75,1094.75,2,0,2.00
04/14/2005,00:41,1094.50,1094.50,1094.50,1094.50,0,14,14.00
04/14/2005,00:42,1094.50,1094.50,1094.25,1094.50,3,3,6.00
04/14/2005,00:47,1094.50,1094.50,1094.50,1094.50,2,0,2.00
04/14/2005,00:49,1094.50,1094.50,1094.50,1094.50,2,0,2.00
04/14/2005,00:52,1094.50,1094.50,1094.25,1094.25,1,3,4.00
04/14/2005,00:53,1094.50,1094.50,1094.50,1094.50,5,0,5.00
04/14/2005,00:55,1094.50,1094.50,1094.50,1094.50,1,0,1.00
04/14/2005,00:57,1094.50,1094.75,1094.50,1094.75,12,0,12.00
04/14/2005,00:58,1094.50,1094.50,1094.50,1094.50,0,3,3.00
04/14/2005,01:02,1094.50,1094.50,1094.50,1094.50,0,23,23.00
04/14/2005,01:03,1094.50,1094.75,1094.50,1094.75,11,15,26.00
04/14/2005,01:04,1094.75,1094.75,1094.75,1094.75,1,0,1.00
04/14/2005,01:07,1094.75,1094.75,1094.75,1094.75,14,0,14.00
04/14/2005,01:08,1094.75,1094.75,1094.75,1094.75,4,0,4.00
04/14/2005,01:11,1094.75,1094.75,1094.75,1094.75,2,0,2.00
04/14/2005,01:14,1094.75,1095.00,1094.75,1095.00,70,0,70.00
04/14/2005,01:15,1095.00,1095.00,1095.00,1095.00,12,0,12.00
04/14/2005,01:19,1095.00,1095.00,1095.00,1095.00,4,0,4.00
04/14/2005,01:23,1094.75,1094.75,1094.75,1094.75,0,45,45.00
04/14/2005,01:24,1094.75,1094.75,1094.75,1094.75,0,2,2.00
04/14/2005,01:25,1094.50,1094.50,1094.50,1094.50,0,5,5.00
04/14/2005,01:28,1094.50,1094.50,1094.50,1094.50,0,6,6.00
04/14/2005,01:29,1094.75,1094.75,1094.50,1094.50,1,12,13.00
04/14/2005,01:30,1094.50,1094.50,1094.50,1094.50,0,12,12.00
04/14/2005,01:31,1094.50,1094.50,1094.50,1094.50,0,16,16.00
04/14/2005,01:33,1094.50,1094.50,1094.50,1094.50,0,1,1.00
04/14/2005,01:37,1094.50,1094.50,1094.50,1094.50,0,23,23.00
04/14/2005,01:40,1094.50,1094.50,1094.50,1094.50,0,23,23.00
04/14/2005,01:41,1094.50,1094.50,1094.50,1094.50,0,17,17.00
04/14/2005,01:44,1094.50,1094.50,1094.50,1094.50,0,1,1.00
04/14/2005,01:45,1094.50,1094.50,1094.50,1094.50,0,3,3.00
04/14/2005,01:46,1094.50,1094.50,1094.25,1094.25,0,4,4.00
04/14/2005,01:47,1094.25,1094.25,1094.25,1094.25,0,4,4.00
04/14/2005,01:52,1094.50,1094.50,1094.50,1094.50,12,0,12.00
04/14/2005,01:54,1094.50,1094.50,1094.50,1094.50,1,0,1.00
04/14/2005,01:55,1094.50,1094.50,1094.50,1094.50,72,0,72.00
04/14/2005,01:56,1094.50,1094.50,1094.50,1094.50,58,0,58.00
04/14/2005,01:57,1094.50,1094.50,1094.50,1094.50,1,0,1.00
04/14/2005,01:58,1094.25,1094.25,1094.25,1094.25,0,10,10.00
04/14/2005,01:59,1094.25,1094.25,1094.25,1094.25,0,5,5.00
04/14/2005,02:00,1094.25,1094.25,1094.25,1094.25,0,15,15.00
04/14/2005,02:01,1094.25,1094.25,1094.25,1094.25,0,46,46.00
04/14/2005,02:02,1094.25,1094.25,1094.00,1094.25,69,49,118.00
04/14/2005,02:03,1094.00,1094.00,1094.00,1094.00,0,6,6.00
04/14/2005,02:04,1094.25,1094.25,1094.25,1094.25,110,0,110.00
04/14/2005,02:05,1094.25,1094.25,1094.25,1094.25,11,0,11.00
04/14/2005,02:06,1094.25,1094.25,1094.25,1094.25,85,0,85.00
04/14/2005,02:07,1094.25,1094.50,1094.25,1094.50,104,0,104.00
04/14/2005,02:08,1094.50,1094.50,1094.25,1094.25,6,1,7.00
04/14/2005,02:09,1094.25,1094.50,1094.25,1094.50,2,10,12.00
04/14/2005,02:10,1094.50,1094.50,1094.50,1094.50,130,0,130.00
04/14/2005,02:11,1094.75,1094.75,1094.75,1094.75,2,0,2.00
04/14/2005,02:12,1094.75,1095.00,1094.75,1095.00,157,0,157.00
04/14/2005,02:13,1095.00,1095.25,1095.00,1095.25,112,11,123.00
04/14/2005,02:14,1095.25,1095.25,1095.25,1095.25,165,0,165.00
04/14/2005,02:15,1095.25,1095.25,1095.00,1095.00,202,29,231.00
04/14/2005,02:16,1095.00,1095.00,1094.75,1095.00,14,21,35.00
04/14/2005,02:17,1095.00,1095.00,1094.50,1094.50,17,24,41.00
04/14/2005,02:18,1094.75,1094.75,1094.50,1094.75,20,8,28.00
04/14/2005,02:19,1094.75,1094.75,1094.75,1094.75,103,0,103.00
04/14/2005,02:20,1094.75,1095.00,1094.75,1095.00,30,27,57.00
04/14/2005,02:21,1095.00,1095.00,1095.00,1095.00,134,0,134.00
04/14/2005,02:22,1095.00,1095.00,1095.00,1095.00,39,0,39.00
04/14/2005,02:23,1095.00,1095.00,1095.00,1095.00,63,0,63.00
04/14/2005,02:24,1095.00,1095.00,1095.00,1095.00,23,0,23.00
04/14/2005,02:25,1095.00,1095.00,1095.00,1095.00,50,0,50.00
04/14/2005,02:26,1095.00,1095.00,1095.00,1095.00,1,0,1.00
04/14/2005,02:27,1095.00,1095.00,1095.00,1095.00,20,0,20.00
04/14/2005,02:29,1094.75,1094.75,1094.75,1094.75,0,55,55.00
04/14/2005,02:30,1094.75,1095.00,1094.75,1095.00,2,21,23.00
04/14/2005,02:31,1095.00,1095.00,1094.75,1094.75,12,3,15.00
04/14/2005,02:32,1094.75,1095.00,1094.75,1095.00,5,1,6.00
04/14/2005,02:33,1094.75,1095.00,1094.75,1095.00,5,5,10.00
04/14/2005,02:34,1095.00,1095.00,1094.75,1094.75,5,214,219.00
04/14/2005,02:35,1094.75,1095.00,1094.75,1095.00,19,2,21.00
04/14/2005,02:37,1095.00,1095.00,1095.00,1095.00,111,0,111.00
04/14/2005,02:38,1094.75,1094.75,1094.75,1094.75,0,35,35.00
04/14/2005,02:39,1094.50,1094.75,1094.50,1094.75,19,1,20.00
04/14/2005,02:40,1095.00,1095.00,1095.00,1095.00,2,0,2.00
04/14/2005,02:41,1095.00,1095.00,1094.75,1094.75,5,2,7.00
04/14/2005,02:42,1095.00,1095.00,1095.00,1095.00,5,0,5.00
04/14/2005,02:43,1095.00,1095.25,1095.00,1095.00,11,5,16.00
04/14/2005,02:45,1095.00,1095.00,1095.00,1095.00,0,30,30.00
04/14/2005,02:46,1094.75,1095.25,1094.75,1095.25,10,1,11.00
04/14/2005,02:47,1095.25,1095.25,1095.25,1095.25,42,0,42.00
04/14/2005,02:49,1095.25,1095.25,1095.25,1095.25,8,0,8.00
04/14/2005,02:50,1095.00,1095.00,1095.00,1095.00,0,26,26.00
04/14/2005,02:51,1095.25,1095.25,1095.25,1095.25,20,0,20.00
04/14/2005,02:52,1095.25,1095.25,1095.25,1095.25,3,0,3.00
04/14/2005,02:53,1095.25,1095.25,1095.00,1095.00,2,10,12.00
04/14/2005,02:54,1095.00,1095.00,1095.00,1095.00,0,7,7.00
04/14/2005,02:55,1095.00,1095.00,1095.00,1095.00,0,5,5.00
04/14/2005,02:56,1095.00,1095.00,1095.00,1095.00,0,12,12.00
04/14/2005,02:57,1095.25,1095.25,1094.75,1094.75,1,53,54.00
04/14/2005,02:58,1094.75,1095.00,1094.75,1095.00,29,2,31.00
04/14/2005,02:59,1095.00,1095.00,1094.75,1094.75,1,174,175.00
04/14/2005,03:00,1094.75,1094.75,1094.75,1094.75,0,24,24.00
04/14/2005,03:04,1094.75,1095.00,1094.75,1095.00,2,10,12.00
04/14/2005,03:08,1095.00,1095.00,1094.75,1094.75,1,55,56.00
04/14/2005,03:09,1095.00,1095.00,1095.00,1095.00,10,0,10.00
04/14/2005,03:10,1095.00,1095.00,1095.00,1095.00,57,0,57.00
04/14/2005,03:11,1095.00,1095.50,1095.00,1095.50,157,10,167.00
04/14/2005,03:12,1095.25,1095.50,1095.25,1095.50,120,17,137.00
04/14/2005,03:13,1095.50,1095.75,1095.50,1095.50,205,117,322.00
04/14/2005,03:14,1095.50,1095.50,1095.50,1095.50,0,7,7.00
04/14/2005,03:15,1095.50,1095.50,1095.50,1095.50,0,7,7.00
04/14/2005,03:16,1095.50,1095.50,1095.50,1095.50,0,33,33.00
04/14/2005,03:17,1095.50,1095.75,1095.50,1095.50,30,8,38.00
04/14/2005,03:18,1095.50,1095.75,1095.50,1095.75,1,8,9.00
04/14/2005,03:19,1095.75,1095.75,1095.75,1095.75,50,0,50.00
04/14/2005,03:20,1095.75,1096.00,1095.75,1095.75,250,3,253.00
04/14/2005,03:21,1095.75,1096.00,1095.75,1095.75,8,36,44.00
04/14/2005,03:22,1095.75,1095.75,1095.50,1095.75,99,17,116.00
04/14/2005,03:24,1095.50,1095.75,1095.50,1095.75,68,1,69.00
04/14/2005,03:25,1095.75,1095.75,1095.75,1095.75,62,0,62.00
04/14/2005,03:26,1095.75,1096.00,1095.75,1095.75,78,10,88.00
04/14/2005,03:27,1095.75,1095.75,1095.75,1095.75,0,2,2.00
04/14/2005,03:28,1095.75,1095.75,1095.75,1095.75,0,5,5.00
04/14/2005,03:29,1095.50,1095.75,1095.50,1095.75,12,8,20.00
04/14/2005,03:30,1095.75,1095.75,1095.75,1095.75,85,0,85.00
04/14/2005,03:31,1096.00,1096.00,1096.00,1096.00,40,0,40.00
04/14/2005,03:32,1096.00,1096.00,1095.75,1095.75,1,55,56.00
04/14/2005,03:33,1095.50,1095.75,1095.50,1095.50,10,3,13.00
04/14/2005,03:34,1095.75,1096.00,1095.75,1095.75,105,21,126.00
04/14/2005,03:35,1095.50,1096.00,1095.50,1095.50,21,15,36.00
04/14/2005,03:36,1095.75,1095.75,1095.75,1095.75,2,0,2.00
04/14/2005,03:37,1095.75,1095.75,1095.75,1095.75,46,0,46.00
04/14/2005,03:38,1095.75,1095.75,1095.75,1095.75,7,0,7.00
04/14/2005,03:39,1095.75,1095.75,1095.75,1095.75,38,0,38.00
04/14/2005,03:40,1095.50,1095.50,1095.50,1095.50,0,7,7.00
04/14/2005,03:41,1095.75,1095.75,1095.75,1095.75,110,0,110.00
04/14/2005,03:42,1096.00,1096.00,1096.00,1096.00,1,0,1.00
04/14/2005,03:43,1096.00,1096.00,1096.00,1096.00,42,0,42.00
04/14/2005,03:44,1096.00,1096.25,1095.75,1096.00,154,4,158.00
04/14/2005,03:45,1096.25,1096.25,1096.00,1096.00,50,74,124.00
04/14/2005,03:46,1096.00,1096.25,1096.00,1096.25,30,20,50.00
04/14/2005,03:47,1096.25,1096.25,1096.00,1096.25,166,2,168.00
04/14/2005,03:49,1096.00,1096.25,1096.00,1096.25,5,5,10.00
04/14/2005,03:51,1096.25,1096.25,1096.25,1096.25,4,0,4.00
04/14/2005,03:52,1096.00,1096.00,1096.00,1096.00,0,16,16.00
04/14/2005,03:53,1096.00,1096.00,1096.00,1096.00,0,89,89.00
04/14/2005,03:54,1096.00,1096.00,1096.00,1096.00,0,5,5.00
04/14/2005,03:55,1096.00,1096.00,1096.00,1096.00,0,14,14.00
04/14/2005,03:56,1096.00,1096.00,1096.00,1096.00,0,34,34.00
04/14/2005,03:57,1096.00,1096.00,1096.00,1096.00,0,11,11.00
04/14/2005,03:58,1096.00,1096.00,1096.00,1096.00,0,12,12.00
04/14/2005,03:59,1096.00,1096.00,1096.00,1096.00,0,1,1.00
04/14/2005,04:01,1096.00,1096.00,1096.00,1096.00,0,7,7.00
04/14/2005,04:02,1096.00,1096.00,1095.75,1095.75,0,63,63.00
04/14/2005,04:03,1096.00,1096.00,1096.00,1096.00,1,0,1.00
04/14/2005,04:06,1096.00,1096.00,1096.00,1096.00,28,0,28.00
04/14/2005,04:07,1096.00,1096.25,1096.00,1096.25,24,0,24.00
04/14/2005,04:08,1096.00,1096.25,1096.00,1096.25,2,3,5.00
04/14/2005,04:09,1096.00,1096.25,1096.00,1096.25,2,3,5.00
04/14/2005,04:11,1096.00,1096.00,1096.00,1096.00,0,4,4.00
04/14/2005,04:12,1096.25,1096.25,1096.00,1096.00,1,33,34.00
04/14/2005,04:17,1095.75,1095.75,1095.75,1095.75,0,2,2.00
04/14/2005,04:18,1095.75,1095.75,1095.75,1095.75,0,6,6.00
04/14/2005,04:21,1095.75,1095.75,1095.75,1095.75,0,1,1.00
04/14/2005,04:22,1095.75,1095.75,1095.75,1095.75,0,1,1.00
04/14/2005,04:23,1095.75,1095.75,1095.75,1095.75,0,2,2.00
04/14/2005,04:24,1095.75,1095.75,1095.75,1095.75,0,12,12.00
04/14/2005,04:25,1096.00,1096.00,1095.75,1095.75,1,1,2.00
04/14/2005,04:26,1096.00,1096.00,1095.75,1095.75,1,1,2.00
04/14/2005,04:28,1096.00,1096.00,1096.00,1096.00,2,0,2.00
04/14/2005,04:30,1096.00,1096.00,1096.00,1096.00,2,0,2.00
04/14/2005,04:31,1095.75,1095.75,1095.75,1095.75,0,23,23.00
04/14/2005,04:32,1096.00,1096.00,1096.00,1096.00,5,0,5.00
04/14/2005,04:33,1095.75,1095.75,1095.75,1095.75,0,10,10.00
04/14/2005,04:35,1096.00,1096.25,1096.00,1096.25,51,0,51.00
04/14/2005,04:36,1096.00,1096.25,1096.00,1096.25,1,13,14.00
04/14/2005,04:37,1096.25,1096.25,1096.00,1096.00,90,3,93.00
04/14/2005,04:38,1096.25,1096.25,1096.00,1096.00,1,1,2.00
04/14/2005,04:39,1096.25,1096.25,1096.25,1096.25,2,0,2.00
04/14/2005,04:40,1096.25,1096.50,1096.00,1096.25,381,22,403.00
04/14/2005,04:41,1096.25,1096.25,1096.25,1096.25,0,12,12.00
04/14/2005,04:42,1096.00,1096.00,1095.75,1095.75,0,38,38.00
04/14/2005,04:43,1096.00,1096.00,1096.00,1096.00,83,0,83.00
04/14/2005,04:44,1096.00,1096.00,1095.75,1095.75,31,1,32.00
04/14/2005,04:45,1096.00,1096.00,1096.00,1096.00,19,0,19.00
04/14/2005,04:46,1096.00,1096.00,1096.00,1096.00,8,0,8.00
04/14/2005,04:47,1096.00,1096.00,1096.00,1096.00,29,0,29.00
04/14/2005,04:48,1096.00,1096.00,1096.00,1096.00,55,0,55.00
04/14/2005,04:49,1096.25,1096.25,1096.25,1096.25,113,0,113.00
04/14/2005,04:50,1096.50,1096.50,1096.50,1096.50,2,0,2.00
04/14/2005,04:51,1096.25,1096.25,1096.25,1096.25,0,2,2.00
04/14/2005,04:52,1096.50,1096.50,1096.25,1096.25,6,5,11.00
04/14/2005,04:54,1096.25,1096.25,1096.25,1096.25,0,1,1.00
04/14/2005,04:55,1096.25,1096.50,1096.25,1096.25,1,8,9.00
04/14/2005,04:56,1096.25,1096.25,1096.25,1096.25,0,4,4.00
04/14/2005,04:57,1096.25,1096.25,1096.25,1096.25,0,5,5.00
04/14/2005,04:58,1096.25,1096.75,1096.25,1096.50,305,33,338.00
04/14/2005,04:59,1096.50,1096.75,1096.50,1096.75,14,12,26.00
04/14/2005,05:00,1096.75,1096.75,1096.50,1096.50,121,9,130.00
04/14/2005,05:01,1096.50,1096.75,1096.50,1096.75,90,2,92.00
04/14/2005,05:02,1096.50,1096.75,1096.50,1096.50,20,47,67.00
04/14/2005,05:03,1096.75,1096.75,1096.75,1096.75,10,0,10.00
04/14/2005,05:05,1096.50,1096.50,1096.50,1096.50,0,1,1.00
04/14/2005,05:07,1096.50,1096.75,1096.50,1096.50,40,4,44.00
04/14/2005,05:08,1096.50,1096.50,1096.50,1096.50,0,31,31.00
04/14/2005,05:09,1096.50,1097.00,1096.50,1096.50,214,7,221.00
04/14/2005,05:10,1096.75,1096.75,1096.50,1096.50,6,1,7.00
04/14/2005,05:11,1096.75,1096.75,1096.50,1096.50,1,1,2.00
04/14/2005,05:12,1096.50,1096.50,1096.50,1096.50,0,1,1.00
04/14/2005,05:13,1096.50,1096.50,1096.50,1096.50,0,66,66.00
04/14/2005,05:14,1096.50,1096.50,1096.25,1096.25,0,94,94.00
04/14/2005,05:15,1096.25,1096.25,1096.25,1096.25,0,208,208.00
04/14/2005,05:16,1096.25,1096.25,1096.00,1096.25,21,33,54.00
04/14/2005,05:17,1096.25,1096.25,1096.25,1096.25,17,0,17.00
04/14/2005,05:18,1096.25,1096.25,1096.25,1096.25,3,0,3.00
04/14/2005,05:20,1096.25,1096.25,1096.25,1096.25,3,0,3.00
04/14/2005,05:21,1096.25,1096.25,1096.25,1096.25,6,0,6.00
04/14/2005,05:22,1096.50,1096.75,1096.50,1096.75,42,0,42.00
04/14/2005,05:23,1096.50,1096.75,1096.50,1096.75,3,1,4.00
04/14/2005,05:25,1096.50,1096.50,1096.25,1096.25,0,42,42.00
04/14/2005,05:26,1096.25,1096.25,1096.25,1096.25,0,34,34.00
04/14/2005,05:28,1096.00,1096.00,1096.00,1096.00,0,1,1.00
04/14/2005,05:29,1096.00,1096.00,1096.00,1096.00,0,2,2.00
04/14/2005,05:31,1096.25,1096.25,1096.25,1096.25,1,0,1.00
04/14/2005,05:32,1096.00,1096.00,1096.00,1096.00,0,52,52.00
04/14/2005,05:33,1096.00,1096.00,1095.75,1095.75,0,44,44.00
04/14/2005,05:34,1095.75,1095.75,1095.75,1095.75,0,4,4.00
04/14/2005,05:35,1095.75,1095.75,1095.75,1095.75,0,1,1.00
04/14/2005,05:36,1095.75,1096.25,1095.75,1096.25,54,11,65.00
04/14/2005,05:38,1096.00,1096.00,1096.00,1096.00,0,16,16.00
04/14/2005,05:39,1096.25,1096.25,1096.00,1096.25,3,8,11.00
04/14/2005,05:40,1096.00,1096.00,1096.00,1096.00,0,20,20.00
04/14/2005,05:42,1096.00,1096.00,1096.00,1096.00,0,3,3.00
04/14/2005,05:43,1096.00,1096.00,1095.75,1096.00,1,2,3.00
04/14/2005,05:44,1096.00,1096.00,1095.50,1095.75,47,188,235.00
04/14/2005,05:45,1095.75,1095.75,1095.50,1095.50,10,30,40.00
04/14/2005,05:46,1095.75,1095.75,1095.50,1095.75,26,5,31.00
04/14/2005,05:47,1095.75,1095.75,1095.75,1095.75,1,0,1.00
04/14/2005,05:49,1095.75,1095.75,1095.50,1095.75,74,1,75.00
04/14/2005,05:50,1095.75,1095.75,1095.75,1095.75,45,0,45.00
04/14/2005,05:51,1095.75,1095.75,1095.75,1095.75,1,0,1.00
04/14/2005,05:52,1095.75,1095.75,1095.75,1095.75,11,0,11.00
04/14/2005,05:53,1095.50,1095.75,1095.50,1095.50,3,115,118.00
04/14/2005,05:54,1095.50,1095.50,1095.50,1095.50,0,31,31.00
04/14/2005,05:55,1095.50,1095.50,1095.50,1095.50,0,13,13.00
04/14/2005,05:57,1095.50,1095.50,1095.50,1095.50,0,104,104.00
04/14/2005,05:58,1095.50,1095.50,1095.50,1095.50,0,41,41.00
04/14/2005,05:59,1095.75,1095.75,1095.75,1095.75,150,0,150.00
04/14/2005,06:00,1095.75,1095.75,1095.50,1095.50,11,9,20.00
04/14/2005,06:01,1095.50,1095.50,1095.25,1095.25,0,52,52.00
04/14/2005,06:02,1095.50,1095.50,1095.50,1095.50,2,0,2.00
04/14/2005,06:03,1095.25,1095.25,1095.25,1095.25,0,1,1.00
04/14/2005,06:04,1095.25,1095.25,1095.25,1095.25,0,30,30.00
04/14/2005,06:05,1095.50,1095.50,1095.50,1095.50,2,0,2.00
04/14/2005,06:06,1095.50,1095.50,1095.25,1095.25,2,136,138.00
04/14/2005,06:07,1095.00,1095.25,1095.00,1095.25,9,6,15.00
04/14/2005,06:08,1095.00,1095.25,1095.00,1095.25,7,2,9.00
04/14/2005,06:09,1095.25,1095.25,1095.25,1095.25,46,0,46.00
04/14/2005,06:10,1095.25,1095.25,1095.25,1095.25,76,0,76.00
04/14/2005,06:11,1095.25,1095.25,1095.25,1095.25,2,0,2.00
04/14/2005,06:12,1095.25,1095.25,1095.25,1095.25,115,0,115.00
04/14/2005,06:13,1095.25,1095.25,1095.25,1095.25,16,0,16.00
04/14/2005,06:14,1095.25,1095.25,1095.25,1095.25,16,0,16.00
04/14/2005,06:15,1095.25,1095.25,1095.00,1095.00,2,216,218.00
04/14/2005,06:16,1095.00,1095.00,1094.75,1095.00,9,72,81.00
04/14/2005,06:17,1095.00,1095.00,1095.00,1095.00,35,0,35.00
04/14/2005,06:18,1095.00,1095.00,1095.00,1095.00,2,0,2.00
04/14/2005,06:19,1095.00,1095.00,1094.75,1095.00,6,100,106.00
04/14/2005,06:20,1094.75,1094.75,1094.75,1094.75,0,31,31.00
04/14/2005,06:21,1094.75,1094.75,1094.75,1094.75,0,1,1.00
04/14/2005,06:22,1095.00,1095.00,1095.00,1095.00,1,0,1.00
04/14/2005,06:23,1094.75,1094.75,1094.75,1094.75,0,7,7.00
04/14/2005,06:24,1094.75,1094.75,1094.75,1094.75,0,95,95.00
04/14/2005,06:25,1094.75,1094.75,1094.50,1094.75,31,33,64.00
04/14/2005,06:27,1094.75,1094.75,1094.00,1094.00,44,507,551.00
04/14/2005,06:28,1094.25,1094.50,1094.25,1094.50,156,137,293.00
04/14/2005,06:29,1094.25,1094.50,1094.25,1094.25,1,35,36.00
04/14/2005,06:30,1094.50,1095.00,1094.50,1094.75,156,59,215.00
04/14/2005,06:31,1094.75,1095.00,1094.75,1094.75,151,242,393.00
04/14/2005,06:32,1094.75,1095.00,1094.75,1095.00,45,21,66.00
04/14/2005,06:33,1094.75,1094.75,1094.75,1094.75,0,49,49.00
04/14/2005,06:34,1094.75,1095.00,1094.75,1095.00,1,21,22.00
04/14/2005,06:35,1094.75,1094.75,1094.75,1094.75,0,2,2.00
04/14/2005,06:36,1094.75,1094.75,1094.75,1094.75,0,1,1.00
04/14/2005,06:38,1095.00,1095.00,1094.75,1095.00,127,1,128.00
04/14/2005,06:39,1095.00,1095.00,1095.00,1095.00,9,0,9.00
04/14/2005,06:40,1095.00,1095.00,1095.00,1095.00,13,0,13.00
04/14/2005,06:41,1095.25,1095.25,1095.00,1095.00,1,58,59.00
04/14/2005,06:42,1095.25,1095.25,1095.25,1095.25,208,0,208.00
04/14/2005,06:43,1095.25,1095.50,1095.25,1095.25,34,1,35.00
04/14/2005,06:44,1095.25,1095.25,1095.25,1095.25,0,167,167.00
04/14/2005,06:45,1095.00,1095.25,1095.00,1095.25,10,4,14.00
04/14/2005,06:46,1095.25,1095.25,1095.25,1095.25,2,0,2.00
04/14/2005,06:47,1095.00,1095.25,1095.00,1095.25,5,10,15.00
04/14/2005,06:48,1095.25,1095.25,1095.25,1095.25,172,0,172.00
04/14/2005,06:49,1095.50,1095.50,1095.25,1095.50,106,20,126.00
04/14/2005,06:50,1095.50,1095.50,1095.25,1095.50,22,13,35.00
04/14/2005,06:51,1095.25,1095.25,1095.25,1095.25,0,68,68.00
04/14/2005,06:52,1095.25,1095.25,1095.00,1095.00,0,96,96.00
04/14/2005,06:53,1095.00,1095.00,1094.75,1094.75,0,6,6.00
04/14/2005,06:54,1095.00,1095.00,1095.00,1095.00,12,0,12.00
04/14/2005,06:55,1095.00,1095.00,1094.75,1095.00,102,1,103.00
04/14/2005,06:56,1094.75,1094.75,1094.50,1094.75,106,199,305.00
04/14/2005,06:57,1094.50,1094.50,1094.25,1094.50,14,275,289.00
04/14/2005,06:58,1094.50,1094.50,1094.50,1094.50,89,0,89.00
04/14/2005,06:59,1094.50,1094.50,1094.50,1094.50,64,0,64.00
04/14/2005,07:00,1094.50,1094.50,1094.50,1094.50,9,0,9.00
04/14/2005,07:01,1094.50,1094.50,1094.25,1094.25,148,111,259.00
04/14/2005,07:02,1094.50,1094.50,1094.25,1094.25,6,63,69.00
04/14/2005,07:03,1094.25,1094.50,1094.25,1094.25,1,51,52.00
04/14/2005,07:04,1094.25,1094.50,1094.25,1094.50,133,13,146.00
04/14/2005,07:05,1094.50,1094.50,1094.50,1094.50,98,0,98.00
04/14/2005,07:06,1094.50,1094.75,1094.50,1094.75,5,0,5.00
04/14/2005,07:07,1094.75,1094.75,1094.50,1094.50,21,316,337.00
04/14/2005,07:08,1094.50,1094.50,1094.50,1094.50,0,156,156.00
04/14/2005,07:09,1094.50,1094.50,1094.50,1094.50,0,11,11.00
04/14/2005,07:10,1094.75,1094.75,1094.50,1094.75,34,46,80.00
04/14/2005,07:11,1094.75,1094.75,1094.50,1094.75,39,101,140.00
04/14/2005,07:12,1094.75,1095.00,1094.75,1094.75,21,12,33.00
04/14/2005,07:13,1094.75,1095.00,1094.75,1095.00,81,4,85.00
04/14/2005,07:14,1095.00,1095.00,1094.75,1094.75,2,242,244.00
04/14/2005,07:15,1094.75,1094.75,1094.50,1094.75,9,7,16.00
04/14/2005,07:16,1094.75,1094.75,1094.75,1094.75,46,0,46.00
04/14/2005,07:17,1094.75,1095.00,1094.75,1095.00,96,0,96.00
04/14/2005,07:18,1095.00,1095.00,1095.00,1095.00,5,0,5.00
04/14/2005,07:19,1095.00,1095.00,1095.00,1095.00,2,0,2.00
04/14/2005,07:20,1095.00,1095.00,1094.75,1094.75,2,17,19.00
04/14/2005,07:21,1095.00,1095.25,1095.00,1095.25,37,0,37.00
04/14/2005,07:22,1095.00,1095.25,1095.00,1095.00,2,34,36.00
04/14/2005,07:23,1095.00,1095.25,1095.00,1095.25,6,4,10.00
04/14/2005,07:24,1095.00,1095.25,1095.00,1095.00,5,58,63.00
04/14/2005,07:25,1095.00,1095.00,1095.00,1095.00,0,1,1.00
04/14/2005,07:26,1095.00,1095.00,1095.00,1095.00,0,1,1.00
04/14/2005,07:27,1095.00,1095.00,1094.75,1095.00,5,69,74.00
04/14/2005,07:28,1095.00,1095.00,1095.00,1095.00,32,0,32.00
04/14/2005,07:29,1094.75,1095.00,1094.75,1095.00,37,1,38.00
04/14/2005,07:30,1095.00,1095.00,1094.50,1094.75,163,107,270.00
04/14/2005,07:31,1094.75,1095.00,1094.75,1094.75,15,67,82.00
04/14/2005,07:32,1094.75,1095.00,1094.75,1095.00,6,4,10.00
04/14/2005,07:33,1095.00,1095.00,1094.75,1094.75,21,1,22.00
04/14/2005,07:34,1095.00,1095.00,1094.75,1094.75,86,3,89.00
04/14/2005,07:35,1094.75,1094.75,1094.50,1094.75,23,131,154.00
04/14/2005,07:36,1094.75,1094.75,1094.50,1094.75,42,10,52.00
04/14/2005,07:37,1094.50,1094.75,1094.25,1094.50,16,73,89.00
04/14/2005,07:38,1094.50,1094.50,1094.25,1094.25,9,109,118.00
04/14/2005,07:39,1094.25,1094.25,1094.25,1094.25,0,48,48.00
04/14/2005,07:40,1094.25,1094.25,1094.25,1094.25,0,7,7.00
04/14/2005,07:41,1094.50,1094.50,1094.50,1094.50,184,0,184.00
04/14/2005,07:42,1094.50,1094.50,1094.50,1094.50,58,0,58.00
04/14/2005,07:43,1094.75,1094.75,1094.50,1094.50,4,2,6.00
04/14/2005,07:44,1094.50,1094.50,1094.50,1094.50,0,15,15.00
04/14/2005,07:45,1094.75,1094.75,1094.75,1094.75,3,0,3.00
04/14/2005,07:46,1094.75,1094.75,1094.75,1094.75,28,0,28.00
04/14/2005,07:47,1094.50,1094.50,1094.50,1094.50,0,6,6.00
04/14/2005,07:48,1094.50,1094.75,1094.50,1094.75,78,5,83.00
04/14/2005,07:49,1095.00,1095.00,1094.75,1095.00,38,35,73.00
04/14/2005,07:50,1094.75,1095.00,1094.75,1095.00,4,20,24.00
04/14/2005,07:51,1094.75,1094.75,1094.75,1094.75,0,7,7.00
04/14/2005,07:52,1094.75,1095.00,1094.75,1095.00,118,228,346.00
04/14/2005,07:53,1095.00,1095.25,1095.00,1095.00,35,1,36.00
04/14/2005,07:54,1095.00,1095.00,1095.00,1095.00,0,8,8.00
04/14/2005,07:55,1095.00,1095.25,1095.00,1095.00,104,77,181.00
04/14/2005,07:56,1095.25,1095.50,1095.25,1095.50,46,0,46.00
04/14/2005,07:57,1095.50,1095.50,1095.25,1095.25,225,6,231.00
04/14/2005,07:58,1095.25,1095.50,1095.00,1095.25,49,181,230.00
04/14/2005,07:59,1095.25,1095.50,1095.25,1095.50,67,0,67.00
04/14/2005,08:00,1095.25,1095.50,1095.25,1095.25,235,61,296.00
04/14/2005,08:01,1095.50,1095.50,1095.25,1095.50,16,172,188.00
04/14/2005,08:02,1095.50,1095.75,1095.50,1095.50,181,46,227.00
04/14/2005,08:03,1095.50,1095.75,1095.50,1095.50,9,47,56.00
04/14/2005,08:04,1095.50,1095.75,1095.50,1095.50,52,157,209.00
04/14/2005,08:05,1095.50,1095.75,1095.00,1095.25,166,810,976.00
04/14/2005,08:06,1095.25,1095.25,1095.25,1095.25,0,13,13.00
04/14/2005,08:07,1095.25,1095.50,1095.25,1095.25,5,507,512.00
04/14/2005,08:08,1095.25,1095.50,1095.25,1095.50,534,45,579.00
04/14/2005,08:09,1095.50,1095.75,1095.25,1095.50,80,2,82.00
04/14/2005,08:10,1095.50,1095.75,1095.25,1095.50,16,92,108.00
04/14/2005,08:11,1095.50,1095.75,1095.50,1095.50,29,9,38.00
04/14/2005,08:12,1095.50,1095.50,1095.50,1095.50,0,443,443.00
04/14/2005,08:13,1095.50,1095.75,1095.50,1095.75,53,25,78.00
04/14/2005,08:14,1095.50,1095.75,1095.50,1095.75,11,162,173.00
04/14/2005,08:15,1095.50,1095.75,1095.50,1095.75,1105,68,1173.00
04/14/2005,08:16,1095.75,1095.75,1095.50,1095.75,268,109,377.00
04/14/2005,08:17,1095.50,1095.50,1095.50,1095.50,0,1,1.00
04/14/2005,08:18,1095.75,1095.75,1095.50,1095.75,148,11,159.00
04/14/2005,08:19,1095.75,1095.75,1095.75,1095.75,29,0,29.00
04/14/2005,08:20,1095.50,1095.75,1095.50,1095.75,67,38,105.00
04/14/2005,08:21,1095.75,1095.75,1095.50,1095.75,532,2,534.00
04/14/2005,08:22,1095.75,1095.75,1095.50,1095.50,8,8,16.00
04/14/2005,08:23,1095.50,1095.75,1095.50,1095.75,79,1,80.00
04/14/2005,08:24,1095.75,1095.75,1095.50,1095.50,1,3,4.00
04/14/2005,08:25,1095.75,1095.75,1095.50,1095.50,1,64,65.00
04/14/2005,08:26,1095.50,1095.50,1095.25,1095.50,5,267,272.00
04/14/2005,08:27,1095.50,1095.50,1095.25,1095.50,131,11,142.00
04/14/2005,08:28,1095.50,1095.50,1095.25,1095.25,14,72,86.00
04/14/2005,08:29,1095.50,1095.50,1095.25,1095.25,34,8,42.00
04/14/2005,08:30,1095.50,1095.50,1094.75,1095.00,591,1036,1627.00
04/14/2005,08:31,1095.00,1095.50,1094.75,1095.00,1984,2355,4339.00
04/14/2005,08:32,1095.00,1095.25,1094.50,1095.00,2216,1763,3979.00
04/14/2005,08:33,1095.00,1095.25,1094.75,1094.75,487,1977,2464.00
04/14/2005,08:34,1094.75,1095.25,1094.75,1095.25,659,182,841.00
04/14/2005,08:35,1095.25,1095.25,1094.50,1094.50,732,3115,3847.00
04/14/2005,08:36,1094.50,1094.75,1093.50,1093.75,952,5922,6874.00
04/14/2005,08:37,1093.75,1094.00,1093.00,1093.00,1640,4775,6415.00
04/14/2005,08:38,1093.00,1093.50,1092.75,1093.25,2061,3062,5123.00
04/14/2005,08:39,1093.00,1093.25,1092.75,1093.00,3093,2257,5350.00
04/14/2005,08:40,1093.25,1093.75,1092.75,1093.50,2203,1423,3626.00
04/14/2005,08:41,1093.50,1093.75,1092.50,1092.50,1044,4178,5222.00
04/14/2005,08:42,1092.50,1093.50,1092.50,1093.25,2965,1586,4551.00
04/14/2005,08:43,1093.25,1093.50,1093.25,1093.50,1020,1299,2319.00
04/14/2005,08:44,1093.25,1093.50,1093.00,1093.00,579,1116,1695.00
04/14/2005,08:45,1093.00,1094.50,1093.00,1094.00,4712,1057,5769.00
04/14/2005,08:46,1094.25,1094.25,1093.25,1093.50,792,2671,3463.00
04/14/2005,08:47,1093.75,1093.75,1093.25,1093.50,410,1472,1882.00
04/14/2005,08:48,1093.50,1094.50,1093.50,1094.25,5480,1481,6961.00
04/14/2005,08:49,1094.25,1095.25,1094.25,1095.00,4531,1069,5600.00
04/14/2005,08:50,1095.25,1095.75,1094.75,1095.50,3109,1780,4889.00
04/14/2005,08:51,1095.50,1095.50,1095.00,1095.50,1345,1154,2499.00
04/14/2005,08:52,1095.25,1095.75,1095.00,1095.50,2374,1216,3590.00
04/14/2005,08:53,1095.50,1095.50,1094.50,1095.25,1019,1921,2940.00
04/14/2005,08:54,1095.25,1095.25,1094.25,1094.75,1666,1575,3241.00
04/14/2005,08:55,1094.75,1095.00,1094.50,1094.75,832,1284,2116.00
04/14/2005,08:56,1095.00,1095.25,1094.75,1095.00,711,898,1609.00
04/14/2005,08:57,1095.00,1095.50,1094.25,1095.25,1893,898,2791.00
04/14/2005,08:58,1095.50,1095.50,1095.00,1095.25,866,779,1645.00
04/14/2005,08:59,1095.25,1095.50,1094.50,1094.75,456,1362,1818.00
04/14/2005,09:00,1094.75,1095.00,1094.25,1094.50,810,1060,1870.00
04/14/2005,09:01,1094.25,1094.50,1093.75,1093.75,305,2365,2670.00
04/14/2005,09:02,1093.75,1094.25,1093.25,1093.75,1090,2903,3993.00
04/14/2005,09:03,1093.75,1094.25,1093.75,1094.25,998,335,1333.00
04/14/2005,09:04,1094.00,1094.25,1093.75,1093.75,521,481,1002.00
04/14/2005,09:05,1093.75,1094.25,1092.75,1093.00,775,2829,3604.00
04/14/2005,09:06,1093.00,1093.50,1092.75,1093.00,783,1165,1948.00
04/14/2005,09:07,1093.00,1093.25,1092.75,1092.75,784,1692,2476.00
04/14/2005,09:08,1092.75,1093.50,1092.50,1093.00,2674,4319,6993.00
04/14/2005,09:09,1093.00,1093.00,1092.25,1092.25,431,4848,5279.00
04/14/2005,09:10,1092.25,1092.50,1092.00,1092.25,3030,5904,8934.00
04/14/2005,09:11,1092.25,1092.25,1091.50,1091.50,2164,6409,8573.00
04/14/2005,09:12,1091.50,1092.00,1091.00,1091.25,3753,6006,9759.00
04/14/2005,09:13,1091.25,1091.25,1090.50,1090.75,4316,6538,10854.00
04/14/2005,09:14,1091.00,1091.00,1090.25,1090.50,3849,2732,6581.00
04/14/2005,09:15,1090.50,1091.00,1090.25,1091.00,4800,1852,6652.00
04/14/2005,09:16,1090.75,1091.25,1090.50,1090.50,2264,2768,5032.00
04/14/2005,09:17,1090.75,1091.00,1090.25,1090.50,1062,1861,2923.00
04/14/2005,09:18,1090.25,1090.50,1090.00,1090.00,3105,4325,7430.00
04/14/2005,09:19,1090.25,1090.50,1089.75,1090.25,3818,3152,6970.00
04/14/2005,09:20,1090.25,1090.75,1090.25,1090.50,2991,1794,4785.00
04/14/2005,09:21,1090.50,1091.25,1090.25,1091.25,2834,2029,4863.00
04/14/2005,09:22,1091.00,1091.50,1091.00,1091.25,2377,1362,3739.00
04/14/2005,09:23,1091.25,1091.25,1090.00,1090.00,279,2987,3266.00
04/14/2005,09:24,1090.25,1090.50,1090.00,1090.50,1946,334,2280.00
04/14/2005,09:25,1090.50,1090.50,1090.00,1090.25,1701,818,2519.00
04/14/2005,09:26,1090.25,1090.75,1089.75,1089.75,2688,4803,7491.00
04/14/2005,09:27,1089.75,1090.25,1089.50,1090.00,4223,4679,8902.00
04/14/2005,09:28,1090.00,1090.50,1089.75,1090.25,1077,968,2045.00
04/14/2005,09:29,1090.50,1090.75,1090.00,1090.25,1501,934,2435.00
04/14/2005,09:30,1090.25,1090.50,1090.00,1090.00,221,457,678.00
04/14/2005,09:31,1090.00,1090.25,1088.75,1089.25,3481,5319,8800.00
04/14/2005,09:32,1089.00,1089.50,1087.25,1087.75,5255,9594,14849.00
04/14/2005,09:33,1087.75,1088.25,1087.00,1088.00,4575,3368,7943.00
04/14/2005,09:34,1088.25,1088.50,1088.00,1088.25,5768,2418,8186.00
04/14/2005,09:35,1088.25,1088.75,1088.00,1088.75,3221,1209,4430.00
04/14/2005,09:36,1088.75,1089.25,1088.50,1088.75,3357,1827,5184.00
04/14/2005,09:37,1088.75,1089.00,1088.50,1089.00,1139,120,1259.00
04/14/2005,09:38,1089.00,1089.25,1088.75,1089.25,1985,342,2327.00
04/14/2005,09:39,1089.25,1089.25,1088.50,1089.25,2778,3096,5874.00
04/14/2005,09:40,1089.25,1089.25,1088.50,1088.75,1377,2200,3577.00
04/14/2005,09:41,1088.75,1089.00,1088.50,1088.75,467,1215,1682.00
04/14/2005,09:42,1088.75,1089.25,1088.50,1089.25,2184,648,2832.00
04/14/2005,09:43,1089.25,1089.25,1089.00,1089.25,628,153,781.00
04/14/2005,09:44,1089.00,1089.75,1088.75,1089.75,4586,1731,6317.00
04/14/2005,09:45,1089.75,1090.25,1089.50,1090.00,2797,1797,4594.00
04/14/2005,09:46,1089.75,1090.25,1089.50,1090.25,2236,1149,3385.00
04/14/2005,09:47,1090.00,1090.50,1090.00,1090.50,2290,1169,3459.00
04/14/2005,09:48,1090.50,1090.75,1090.25,1090.75,3866,656,4522.00
04/14/2005,09:49,1090.75,1091.25,1090.50,1090.75,3436,3905,7341.00
04/14/2005,09:50,1091.00,1091.00,1090.25,1090.50,1049,2186,3235.00
04/14/2005,09:51,1090.50,1090.75,1090.25,1090.50,552,1057,1609.00
04/14/2005,09:52,1090.50,1091.50,1090.25,1091.25,4628,963,5591.00
04/14/2005,09:53,1091.25,1091.25,1090.50,1090.75,803,1851,2654.00
04/14/2005,09:54,1090.75,1091.50,1090.50,1091.50,1905,1042,2947.00
04/14/2005,09:55,1091.50,1091.50,1090.50,1090.75,1443,1250,2693.00
04/14/2005,09:56,1090.50,1091.50,1090.50,1091.25,1015,214,1229.00
04/14/2005,09:57,1091.25,1091.50,1091.00,1091.00,444,370,814.00
04/14/2005,09:58,1091.00,1092.00,1091.00,1092.00,2672,482,3154.00
04/14/2005,09:59,1091.75,1092.25,1091.50,1092.00,3750,3405,7155.00
04/14/2005,10:00,1092.25,1092.25,1091.50,1091.75,923,2177,3100.00
04/14/2005,10:01,1091.75,1091.75,1091.50,1091.50,817,1363,2180.00
04/14/2005,10:02,1091.75,1092.00,1091.50,1091.75,2206,474,2680.00
04/14/2005,10:03,1092.00,1092.00,1091.25,1091.25,615,3046,3661.00
04/14/2005,10:04,1091.25,1091.50,1091.00,1091.50,429,626,1055.00
04/14/2005,10:05,1091.25,1091.50,1091.25,1091.25,3729,590,4319.00
04/14/2005,10:06,1091.25,1092.00,1091.25,1091.75,1455,1077,2532.00
04/14/2005,10:07,1092.00,1092.25,1091.75,1092.00,2031,566,2597.00
04/14/2005,10:08,1092.25,1092.25,1092.00,1092.25,1418,198,1616.00
04/14/2005,10:09,1092.25,1094.00,1092.00,1093.50,10760,4480,15240.00
04/14/2005,10:10,1093.50,1093.75,1093.25,1093.50,3729,1818,5547.00
04/14/2005,10:11,1093.50,1094.00,1093.25,1093.25,2736,2297,5033.00
04/14/2005,10:12,1093.50,1093.50,1093.25,1093.25,213,1325,1538.00
04/14/2005,10:13,1093.00,1093.50,1093.00,1093.25,633,914,1547.00
04/14/2005,10:14,1093.25,1093.25,1092.75,1092.75,116,1250,1366.00
04/14/2005,10:15,1093.00,1093.00,1092.75,1092.75,113,1531,1644.00
04/14/2005,10:16,1092.75,1093.00,1092.50,1092.75,301,1123,1424.00
04/14/2005,10:17,1092.75,1092.75,1092.00,1092.25,645,3392,4037.00
04/14/2005,10:18,1092.25,1092.50,1092.00,1092.00,100,757,857.00
04/14/2005,10:19,1092.00,1092.25,1091.75,1091.75,381,560,941.00
04/14/2005,10:20,1091.75,1092.50,1091.75,1092.25,1207,64,1271.00
04/14/2005,10:21,1092.50,1092.50,1091.75,1092.00,110,882,992.00
04/14/2005,10:22,1091.75,1092.00,1091.50,1091.75,577,641,1218.00
04/14/2005,10:23,1091.50,1091.75,1091.25,1091.50,156,1029,1185.00
04/14/2005,10:24,1091.50,1091.75,1091.25,1091.75,1280,480,1760.00
04/14/2005,10:25,1091.50,1091.75,1091.50,1091.75,567,27,594.00
04/14/2005,10:26,1091.75,1091.75,1091.25,1091.50,431,1577,2008.00
04/14/2005,10:27,1091.50,1091.75,1091.50,1091.75,32,570,602.00
04/14/2005,10:28,1091.75,1091.75,1091.25,1091.50,44,438,482.00
04/14/2005,10:29,1091.50,1092.00,1091.25,1091.75,689,248,937.00
04/14/2005,10:30,1091.75,1092.00,1091.50,1091.75,596,492,1088.00
04/14/2005,10:31,1091.75,1092.00,1091.25,1091.50,144,652,796.00
04/14/2005,10:32,1091.50,1091.50,1091.25,1091.25,93,326,419.00
04/14/2005,10:33,1091.25,1091.75,1091.00,1091.00,398,1196,1594.00
04/14/2005,10:34,1091.00,1091.50,1090.75,1091.50,799,1550,2349.00
04/14/2005,10:35,1091.25,1092.00,1091.25,1091.75,1171,481,1652.00
04/14/2005,10:36,1091.75,1092.50,1091.50,1092.50,2078,643,2721.00
04/14/2005,10:37,1092.25,1093.00,1092.25,1092.75,2928,720,3648.00
04/14/2005,10:38,1092.50,1093.00,1092.50,1092.75,938,609,1547.00
04/14/2005,10:39,1092.75,1092.75,1092.50,1092.50,112,289,401.00
04/14/2005,10:40,1092.50,1092.75,1092.00,1092.25,119,1649,1768.00
04/14/2005,10:41,1092.00,1092.25,1091.00,1091.50,1094,3674,4768.00
04/14/2005,10:42,1091.75,1091.75,1091.25,1091.75,1214,741,1955.00
04/14/2005,10:43,1091.75,1091.75,1091.00,1091.00,60,1962,2022.00
04/14/2005,10:44,1091.00,1091.75,1091.00,1091.50,1986,315,2301.00
04/14/2005,10:45,1091.50,1091.50,1091.00,1091.25,170,1337,1507.00
04/14/2005,10:46,1091.25,1091.75,1091.00,1091.50,544,600,1144.00
04/14/2005,10:47,1091.75,1092.25,1091.50,1092.00,1411,142,1553.00
04/14/2005,10:48,1092.25,1092.25,1092.00,1092.25,73,578,651.00
04/14/2005,10:49,1092.00,1092.25,1091.50,1091.75,349,1588,1937.00
04/14/2005,10:50,1091.75,1091.75,1091.50,1091.50,293,331,624.00
04/14/2005,10:51,1091.50,1091.50,1091.00,1091.00,41,1815,1856.00
04/14/2005,10:52,1091.00,1091.00,1090.50,1090.75,1477,2065,3542.00
04/14/2005,10:53,1090.50,1091.25,1090.50,1091.00,1232,207,1439.00
04/14/2005,10:54,1091.25,1091.50,1091.00,1091.25,1413,347,1760.00
04/14/2005,10:55,1091.25,1091.25,1091.00,1091.00,29,77,106.00
04/14/2005,10:56,1091.25,1091.25,1090.75,1090.75,450,1181,1631.00
04/14/2005,10:57,1091.00,1091.00,1090.50,1090.75,302,495,797.00
04/14/2005,10:58,1090.75,1091.00,1090.50,1091.00,542,353,895.00
04/14/2005,10:59,1090.75,1090.75,1090.50,1090.50,368,851,1219.00
04/14/2005,11:00,1090.75,1090.75,1090.25,1090.25,762,1213,1975.00
04/14/2005,11:01,1090.25,1090.50,1090.00,1090.25,384,774,1158.00
04/14/2005,11:02,1090.25,1090.50,1090.00,1090.00,168,1402,1570.00
04/14/2005,11:03,1090.00,1090.50,1089.75,1090.50,1334,1288,2622.00
04/14/2005,11:04,1090.25,1090.50,1090.25,1090.50,370,459,829.00
04/14/2005,11:05,1090.50,1090.75,1090.25,1090.50,270,33,303.00
04/14/2005,11:06,1090.75,1090.75,1090.25,1090.50,288,288,576.00
04/14/2005,11:07,1090.50,1090.75,1090.50,1090.50,62,510,572.00
04/14/2005,11:08,1090.50,1091.00,1090.00,1090.25,1506,1100,2606.00
04/14/2005,11:09,1090.00,1090.50,1090.00,1090.50,339,288,627.00
04/14/2005,11:10,1090.50,1090.75,1090.25,1090.50,391,100,491.00
04/14/2005,11:11,1090.75,1091.00,1090.50,1091.00,1788,54,1842.00
04/14/2005,11:12,1091.00,1091.25,1090.75,1090.75,320,292,612.00
04/14/2005,11:13,1091.00,1091.00,1090.50,1090.75,373,522,895.00
04/14/2005,11:14,1090.50,1091.00,1090.25,1090.75,348,743,1091.00
04/14/2005,11:15,1090.75,1091.00,1090.50,1090.75,497,323,820.00
04/14/2005,11:16,1090.50,1090.75,1090.50,1090.75,59,119,178.00
04/14/2005,11:17,1090.75,1090.75,1090.25,1090.25,24,451,475.00
04/14/2005,11:18,1090.25,1090.50,1090.25,1090.25,49,72,121.00
04/14/2005,11:19,1090.25,1090.50,1090.25,1090.25,116,125,241.00
04/14/2005,11:20,1090.25,1090.25,1090.00,1090.00,19,723,742.00
04/14/2005,11:21,1090.00,1090.25,1089.00,1089.50,645,3970,4615.00
04/14/2005,11:22,1089.50,1089.75,1089.00,1089.25,1096,1400,2496.00
04/14/2005,11:23,1089.25,1089.50,1088.75,1089.25,1248,946,2194.00
04/14/2005,11:24,1089.25,1089.50,1089.00,1089.00,445,496,941.00
04/14/2005,11:25,1089.25,1089.25,1088.75,1089.00,759,1052,1811.00
04/14/2005,11:26,1089.00,1089.50,1088.75,1089.50,1570,754,2324.00
04/14/2005,11:27,1089.50,1089.75,1089.25,1089.75,2121,1562,3683.00
04/14/2005,11:28,1089.50,1089.75,1089.50,1089.75,1009,279,1288.00
04/14/2005,11:29,1089.75,1089.75,1089.25,1089.25,186,369,555.00
04/14/2005,11:30,1089.50,1089.50,1088.75,1089.25,754,1228,1982.00
04/14/2005,11:31,1089.25,1089.75,1089.00,1089.75,924,386,1310.00
04/14/2005,11:32,1089.75,1089.75,1089.50,1089.75,704,42,746.00
04/14/2005,11:33,1089.75,1090.50,1089.75,1090.00,2346,599,2945.00
04/14/2005,11:34,1089.75,1090.00,1089.75,1090.00,213,1055,1268.00
04/14/2005,11:35,1090.00,1091.00,1090.00,1090.75,3051,539,3590.00
04/14/2005,11:36,1090.75,1091.00,1090.50,1090.75,1228,579,1807.00
04/14/2005,11:37,1090.75,1091.00,1090.50,1090.50,115,308,423.00
04/14/2005,11:38,1090.50,1090.75,1090.50,1090.50,627,47,674.00
04/14/2005,11:39,1090.75,1090.75,1090.25,1090.75,272,393,665.00
04/14/2005,11:40,1090.75,1090.75,1090.50,1090.50,18,215,233.00
04/14/2005,11:41,1090.50,1090.75,1090.25,1090.50,1000,206,1206.00
04/14/2005,11:42,1090.75,1090.75,1089.75,1090.00,122,2121,2243.00
04/14/2005,11:43,1090.00,1090.00,1089.25,1089.50,273,2470,2743.00
04/14/2005,11:44,1089.50,1090.00,1089.25,1089.75,1665,473,2138.00
04/14/2005,11:45,1089.75,1090.00,1089.75,1090.00,336,32,368.00
04/14/2005,11:46,1090.00,1090.00,1089.00,1089.00,64,2145,2209.00
04/14/2005,11:47,1089.00,1089.25,1088.75,1089.25,778,2902,3680.00
04/14/2005,11:48,1089.50,1089.75,1089.25,1089.75,777,38,815.00
04/14/2005,11:49,1089.75,1090.25,1089.75,1090.00,1053,482,1535.00
04/14/2005,11:50,1090.00,1090.00,1089.75,1089.75,1,223,224.00
04/14/2005,11:51,1089.75,1090.00,1089.25,1089.25,67,1150,1217.00
04/14/2005,11:52,1089.25,1089.50,1089.25,1089.50,241,28,269.00
04/14/2005,11:53,1089.25,1089.50,1089.00,1089.00,20,190,210.00
04/14/2005,11:54,1089.25,1089.25,1088.50,1088.50,507,2623,3130.00
04/14/2005,11:55,1088.50,1089.25,1088.25,1089.00,1472,719,2191.00
04/14/2005,11:56,1089.25,1089.25,1088.75,1089.25,300,648,948.00
04/14/2005,11:57,1089.00,1089.25,1088.75,1088.75,188,269,457.00
04/14/2005,11:58,1089.00,1089.00,1088.50,1089.00,430,748,1178.00
04/14/2005,11:59,1088.75,1089.00,1088.50,1088.75,214,332,546.00
04/14/2005,12:00,1088.75,1089.50,1088.75,1089.50,2077,44,2121.00
04/14/2005,12:01,1089.50,1089.75,1089.50,1089.75,1094,38,1132.00
04/14/2005,12:02,1089.50,1089.75,1089.25,1089.50,516,621,1137.00
04/14/2005,12:03,1089.50,1089.50,1089.00,1089.25,391,545,936.00
04/14/2005,12:04,1089.00,1089.25,1088.75,1089.00,191,376,567.00
04/14/2005,12:05,1089.00,1089.25,1088.75,1089.25,190,339,529.00
04/14/2005,12:06,1089.25,1089.50,1089.00,1089.25,587,428,1015.00
04/14/2005,12:07,1089.25,1089.25,1089.00,1089.25,46,434,480.00
04/14/2005,12:08,1089.00,1089.25,1088.75,1089.00,35,257,292.00
04/14/2005,12:09,1089.00,1089.50,1088.75,1089.25,352,257,609.00
04/14/2005,12:10,1089.25,1089.25,1088.75,1089.00,272,548,820.00
04/14/2005,12:11,1089.00,1089.25,1088.00,1088.00,583,2516,3099.00
04/14/2005,12:12,1088.25,1088.50,1087.25,1087.75,1976,4226,6202.00
04/14/2005,12:13,1087.50,1087.75,1087.25,1087.75,1774,1619,3393.00
04/14/2005,12:14,1087.50,1087.75,1086.75,1087.00,2858,6658,9516.00
04/14/2005,12:15,1087.00,1087.25,1086.75,1087.00,1334,3009,4343.00
04/14/2005,12:16,1087.00,1088.00,1086.75,1087.75,3293,1082,4375.00
04/14/2005,12:17,1088.00,1088.00,1087.00,1087.00,912,2626,3538.00
04/14/2005,12:18,1087.25,1087.25,1086.00,1086.50,3222,4891,8113.00
04/14/2005,12:19,1086.75,1086.75,1084.75,1085.25,4079,9574,13653.00
04/14/2005,12:20,1085.25,1086.00,1085.25,1085.75,3611,2028,5639.00
04/14/2005,12:21,1086.00,1086.25,1085.75,1086.25,1682,479,2161.00
04/14/2005,12:22,1086.25,1086.50,1086.00,1086.25,1609,730,2339.00
04/14/2005,12:23,1086.25,1086.25,1085.75,1086.25,1785,1285,3070.00
04/14/2005,12:24,1086.25,1086.50,1086.00,1086.00,531,1353,1884.00
04/14/2005,12:25,1086.00,1086.50,1086.00,1086.25,445,145,590.00
04/14/2005,12:26,1086.25,1086.50,1085.75,1086.00,272,1137,1409.00
04/14/2005,12:27,1086.00,1086.50,1086.00,1086.25,992,951,1943.00
04/14/2005,12:28,1086.25,1086.25,1085.75,1086.00,185,1045,1230.00
04/14/2005,12:29,1085.75,1086.00,1085.50,1085.50,1268,401,1669.00
04/14/2005,12:30,1085.75,1085.75,1085.00,1085.00,455,3983,4438.00
04/14/2005,12:31,1085.00,1085.75,1085.00,1085.75,1414,331,1745.00
04/14/2005,12:32,1085.75,1086.00,1085.50,1085.75,1498,753,2251.00
04/14/2005,12:33,1085.75,1085.75,1084.50,1085.00,1857,5422,7279.00
04/14/2005,12:34,1085.00,1085.50,1084.50,1084.50,1759,2690,4449.00
04/14/2005,12:35,1084.50,1084.75,1083.75,1084.00,3353,5511,8864.00
04/14/2005,12:36,1084.00,1084.00,1083.25,1083.50,3331,5761,9092.00
04/14/2005,12:37,1083.75,1084.25,1083.50,1084.25,5103,2272,7375.00
04/14/2005,12:38,1084.00,1085.50,1084.00,1085.50,6784,1212,7996.00
04/14/2005,12:39,1085.50,1085.50,1084.75,1085.00,1741,1876,3617.00
04/14/2005,12:40,1085.25,1086.75,1085.00,1086.50,5750,1933,7683.00
04/14/2005,12:41,1086.25,1086.75,1086.25,1086.75,2746,1098,3844.00
04/14/2005,12:42,1086.75,1086.75,1085.75,1086.25,1834,3071,4905.00
04/14/2005,12:43,1086.25,1086.50,1086.00,1086.00,962,906,1868.00
04/14/2005,12:44,1086.00,1086.25,1085.75,1085.75,788,1752,2540.00
04/14/2005,12:45,1085.75,1085.75,1085.25,1085.75,602,901,1503.00
04/14/2005,12:46,1085.50,1085.75,1085.25,1085.25,222,468,690.00
04/14/2005,12:47,1085.25,1086.00,1085.25,1085.75,1622,465,2087.00
04/14/2005,12:48,1086.00,1086.25,1085.50,1085.75,685,633,1318.00
04/14/2005,12:49,1085.75,1086.00,1085.25,1085.50,459,839,1298.00
04/14/2005,12:50,1085.50,1085.75,1085.50,1085.75,321,355,676.00
04/14/2005,12:51,1085.75,1085.75,1085.00,1085.75,885,1473,2358.00
04/14/2005,12:52,1085.50,1086.00,1085.50,1085.75,669,145,814.00
04/14/2005,12:53,1086.00,1086.50,1085.75,1086.25,1901,440,2341.00
04/14/2005,12:54,1086.25,1086.25,1085.75,1086.00,790,1116,1906.00
04/14/2005,12:55,1085.75,1086.00,1085.25,1085.50,142,1430,1572.00
04/14/2005,12:56,1085.50,1086.00,1085.25,1085.75,1055,267,1322.00
04/14/2005,12:57,1086.00,1086.50,1085.75,1086.25,1443,545,1988.00
04/14/2005,12:58,1086.00,1086.75,1086.00,1086.75,2086,732,2818.00
04/14/2005,12:59,1086.75,1087.50,1086.50,1087.50,5158,1241,6399.00
04/14/2005,13:00,1087.25,1087.25,1086.50,1086.75,1299,3351,4650.00
04/14/2005,13:01,1086.50,1087.00,1086.25,1086.50,1202,1243,2445.00
04/14/2005,13:02,1086.50,1086.75,1086.00,1086.25,368,1165,1533.00
04/14/2005,13:03,1086.00,1086.25,1085.75,1086.00,1215,687,1902.00
04/14/2005,13:04,1086.25,1086.75,1086.00,1086.75,911,749,1660.00
04/14/2005,13:05,1086.75,1086.75,1085.75,1085.75,525,1577,2102.00
04/14/2005,13:06,1086.00,1087.75,1085.75,1087.50,4425,189,4614.00
04/14/2005,13:07,1087.75,1087.75,1087.00,1087.25,1909,1919,3828.00
04/14/2005,13:08,1087.25,1087.25,1086.75,1086.75,108,820,928.00
04/14/2005,13:09,1087.00,1087.25,1086.75,1086.75,172,207,379.00
04/14/2005,13:10,1086.75,1087.50,1086.75,1087.00,622,483,1105.00
04/14/2005,13:11,1087.00,1087.75,1087.00,1087.75,1277,564,1841.00
04/14/2005,13:12,1087.75,1087.75,1087.25,1087.75,752,950,1702.00
04/14/2005,13:13,1087.75,1088.50,1087.50,1087.75,5719,1488,7207.00
04/14/2005,13:14,1088.00,1089.25,1087.25,1089.00,6825,2650,9475.00
04/14/2005,13:15,1089.00,1089.50,1088.75,1089.00,3233,3062,6295.00
04/14/2005,13:16,1089.00,1090.25,1089.00,1089.75,5328,2123,7451.00
04/14/2005,13:17,1089.75,1089.75,1088.75,1089.00,613,2499,3112.00
04/14/2005,13:18,1089.00,1089.00,1088.50,1089.00,311,863,1174.00
04/14/2005,13:19,1089.00,1089.75,1088.75,1089.75,2337,248,2585.00
04/14/2005,13:20,1089.50,1090.75,1089.50,1089.75,4723,2346,7069.00
04/14/2005,13:21,1089.75,1090.00,1089.25,1089.25,953,3352,4305.00
04/14/2005,13:22,1089.50,1089.50,1089.25,1089.50,257,860,1117.00
04/14/2005,13:23,1089.50,1089.75,1089.25,1089.25,604,335,939.00
04/14/2005,13:24,1089.50,1090.00,1089.25,1089.75,884,251,1135.00
04/14/2005,13:25,1089.75,1090.25,1089.25,1089.25,793,1438,2231.00
04/14/2005,13:26,1089.50,1089.50,1088.50,1088.50,781,2547,3328.00
04/14/2005,13:27,1088.50,1088.75,1087.75,1088.00,710,3596,4306.00
04/14/2005,13:28,1088.00,1088.50,1088.00,1088.25,1088,337,1425.00
04/14/2005,13:29,1088.50,1089.00,1088.25,1089.00,1258,801,2059.00
04/14/2005,13:30,1088.75,1089.75,1088.75,1089.50,3490,1029,4519.00
04/14/2005,13:31,1089.50,1089.50,1088.75,1089.00,381,568,949.00
04/14/2005,13:32,1089.00,1089.00,1088.00,1088.25,400,1497,1897.00
04/14/2005,13:33,1088.25,1088.75,1088.00,1088.25,457,367,824.00
04/14/2005,13:34,1088.50,1088.75,1088.25,1088.50,442,101,543.00
04/14/2005,13:35,1088.50,1088.50,1087.00,1087.50,1760,3102,4862.00
04/14/2005,13:36,1087.75,1087.75,1087.25,1087.25,248,842,1090.00
04/14/2005,13:37,1087.25,1087.50,1086.75,1086.75,790,2696,3486.00
04/14/2005,13:38,1086.75,1087.25,1086.25,1087.00,2040,1957,3997.00
04/14/2005,13:39,1087.00,1087.00,1086.75,1086.75,412,589,1001.00
04/14/2005,13:40,1087.00,1087.50,1086.50,1087.50,1364,2617,3981.00
04/14/2005,13:41,1087.25,1087.75,1086.75,1087.25,804,618,1422.00
04/14/2005,13:42,1087.25,1088.25,1086.75,1088.00,2372,554,2926.00
04/14/2005,13:43,1088.00,1088.00,1087.75,1088.00,1558,365,1923.00
04/14/2005,13:44,1087.75,1088.00,1087.00,1087.25,170,1663,1833.00
04/14/2005,13:45,1087.25,1087.50,1086.25,1087.00,681,2213,2894.00
04/14/2005,13:46,1086.75,1087.50,1086.75,1087.50,479,266,745.00
04/14/2005,13:47,1087.50,1088.00,1087.25,1088.00,924,247,1171.00
04/14/2005,13:48,1088.00,1088.25,1087.75,1088.00,618,554,1172.00
04/14/2005,13:49,1088.00,1089.25,1087.50,1088.75,5234,1136,6370.00
04/14/2005,13:50,1089.00,1089.00,1088.25,1088.25,529,802,1331.00
04/14/2005,13:51,1088.25,1088.75,1087.50,1087.75,868,4099,4967.00
04/14/2005,13:52,1087.75,1088.50,1087.75,1088.50,1420,404,1824.00
04/14/2005,13:53,1088.50,1089.00,1088.25,1088.50,1548,830,2378.00
04/14/2005,13:54,1088.50,1088.75,1088.00,1088.50,1090,786,1876.00
04/14/2005,13:55,1088.25,1088.50,1087.75,1087.75,407,758,1165.00
04/14/2005,13:56,1087.75,1087.75,1086.75,1087.25,1335,4899,6234.00
04/14/2005,13:57,1086.75,1088.25,1086.75,1088.25,2897,1975,4872.00
04/14/2005,13:58,1088.00,1089.00,1088.00,1088.50,2397,1846,4243.00
04/14/2005,13:59,1088.75,1089.00,1088.50,1088.75,1406,578,1984.00
04/14/2005,14:00,1088.75,1088.75,1087.50,1087.75,587,2792,3379.00
04/14/2005,14:01,1087.50,1087.75,1086.75,1087.50,1179,2252,3431.00
04/14/2005,14:02,1087.25,1087.75,1087.25,1087.50,1006,491,1497.00
04/14/2005,14:03,1087.50,1087.75,1086.50,1087.00,472,2755,3227.00
04/14/2005,14:04,1086.75,1087.50,1086.25,1086.25,511,1884,2395.00
04/14/2005,14:05,1086.25,1086.75,1086.00,1086.50,1183,1106,2289.00
04/14/2005,14:06,1086.50,1087.00,1086.50,1086.75,407,538,945.00
04/14/2005,14:07,1086.75,1086.75,1086.00,1086.50,587,1999,2586.00
04/14/2005,14:08,1086.25,1086.25,1085.75,1085.75,737,978,1715.00
04/14/2005,14:09,1086.00,1086.25,1085.25,1086.00,2375,3381,5756.00
04/14/2005,14:10,1086.25,1086.25,1085.50,1085.75,235,2114,2349.00
04/14/2005,14:11,1085.75,1085.75,1085.25,1085.50,454,791,1245.00
04/14/2005,14:12,1085.75,1087.25,1085.75,1087.00,4148,610,4758.00
04/14/2005,14:13,1087.00,1087.75,1086.75,1087.50,1819,1833,3652.00
04/14/2005,14:14,1087.50,1087.75,1086.50,1086.75,1298,2143,3441.00
04/14/2005,14:15,1086.50,1087.25,1086.50,1087.25,942,189,1131.00
04/14/2005,14:16,1087.25,1087.25,1086.75,1087.00,268,280,548.00
04/14/2005,14:17,1087.00,1087.25,1086.75,1087.00,383,223,606.00
04/14/2005,14:18,1086.75,1087.25,1086.75,1087.00,321,404,725.00
04/14/2005,14:19,1087.00,1088.25,1087.00,1088.00,2704,434,3138.00
04/14/2005,14:20,1088.00,1088.00,1087.00,1087.25,1591,1946,3537.00
04/14/2005,14:21,1087.25,1087.25,1086.75,1087.25,456,599,1055.00
04/14/2005,14:22,1087.25,1087.50,1086.75,1087.50,1450,1068,2518.00
04/14/2005,14:23,1087.50,1087.50,1086.75,1087.25,207,931,1138.00
04/14/2005,14:24,1087.00,1087.50,1087.00,1087.25,937,629,1566.00
04/14/2005,14:25,1087.00,1087.50,1086.75,1087.50,783,361,1144.00
04/14/2005,14:26,1087.25,1087.50,1087.00,1087.25,489,180,669.00
04/14/2005,14:27,1087.00,1087.75,1087.00,1087.50,1587,297,1884.00
04/14/2005,14:28,1087.50,1087.75,1087.25,1087.50,822,864,1686.00
04/14/2005,14:29,1087.25,1087.25,1086.75,1087.00,402,1205,1607.00
04/14/2005,14:30,1087.25,1087.25,1087.00,1087.25,421,521,942.00
04/14/2005,14:31,1087.00,1087.25,1086.75,1087.25,545,584,1129.00
04/14/2005,14:32,1087.25,1088.00,1086.75,1087.75,2426,398,2824.00
04/14/2005,14:33,1087.75,1088.00,1087.25,1088.00,672,367,1039.00
04/14/2005,14:34,1087.75,1088.25,1087.50,1088.00,1228,974,2202.00
04/14/2005,14:35,1087.75,1088.00,1087.25,1087.25,222,849,1071.00
04/14/2005,14:36,1087.25,1087.50,1087.00,1087.00,116,352,468.00
04/14/2005,14:37,1087.00,1087.25,1086.50,1086.75,861,1276,2137.00
04/14/2005,14:38,1086.75,1086.75,1086.25,1086.25,614,1155,1769.00
04/14/2005,14:39,1086.50,1086.75,1086.25,1086.50,984,446,1430.00
04/14/2005,14:40,1086.50,1086.75,1085.75,1086.00,237,1618,1855.00
04/14/2005,14:41,1086.00,1086.00,1085.25,1085.25,842,3781,4623.00
04/14/2005,14:42,1085.25,1085.50,1084.75,1084.75,1601,3277,4878.00
04/14/2005,14:43,1085.00,1085.25,1084.00,1084.25,1615,3118,4733.00
04/14/2005,14:44,1084.25,1084.25,1083.25,1083.75,2312,4420,6732.00
04/14/2005,14:45,1083.75,1084.00,1083.00,1083.00,1209,3881,5090.00
04/14/2005,14:46,1082.75,1083.75,1082.75,1083.75,3145,1995,5140.00
04/14/2005,14:47,1083.75,1084.50,1083.50,1084.25,3527,947,4474.00
04/14/2005,14:48,1084.25,1084.25,1083.25,1083.50,770,3395,4165.00
04/14/2005,14:49,1083.50,1083.75,1082.75,1083.00,581,3307,3888.00
04/14/2005,14:50,1083.00,1083.50,1082.75,1083.25,1696,1465,3161.00
04/14/2005,14:51,1083.25,1083.75,1083.00,1083.00,1590,3148,4738.00
04/14/2005,14:52,1083.00,1083.50,1082.75,1083.00,493,1277,1770.00
04/14/2005,14:53,1083.00,1083.25,1082.25,1082.50,2685,4291,6976.00
04/14/2005,14:54,1082.50,1083.00,1082.25,1082.75,2529,2553,5082.00
04/14/2005,14:55,1083.00,1083.00,1082.75,1082.75,464,1248,1712.00
04/14/2005,14:56,1082.75,1083.50,1082.75,1083.50,2551,1854,4405.00
04/14/2005,14:57,1083.25,1083.50,1083.00,1083.25,2002,1363,3365.00
04/14/2005,14:58,1083.25,1084.00,1083.25,1083.75,3485,1741,5226.00
04/14/2005,14:59,1083.75,1083.75,1083.25,1083.50,896,1791,2687.00
04/14/2005,15:00,1083.50,1083.50,1082.50,1082.75,2764,5219,7983.00
04/14/2005,15:01,1082.75,1083.25,1081.75,1082.25,6006,9240,15246.00
04/14/2005,15:02,1082.25,1082.50,1081.75,1082.00,1397,2083,3480.00
04/14/2005,15:03,1082.25,1082.50,1081.75,1082.50,2313,1989,4302.00
04/14/2005,15:04,1082.25,1082.50,1082.00,1082.25,688,2177,2865.00
04/14/2005,15:05,1082.25,1082.25,1081.75,1082.00,1226,2264,3490.00
04/14/2005,15:06,1082.00,1082.00,1080.25,1081.00,3635,7955,11590.00
04/14/2005,15:07,1081.00,1081.25,1079.75,1080.50,3207,3751,6958.00
04/14/2005,15:08,1080.75,1081.00,1079.50,1079.75,2208,3187,5395.00
04/14/2005,15:09,1079.75,1080.50,1079.25,1080.25,4398,3117,7515.00
04/14/2005,15:10,1080.25,1080.25,1079.00,1079.50,2278,3168,5446.00
04/14/2005,15:11,1079.50,1080.50,1079.25,1080.25,3145,1129,4274.00
04/14/2005,15:12,1080.00,1080.25,1079.50,1080.00,1446,1818,3264.00
04/14/2005,15:13,1079.75,1080.25,1079.50,1079.75,1873,940,2813.00
04/14/2005,15:14,1079.75,1080.00,1078.75,1078.75,1365,2997,4362.00
04/14/2005,15:15,1079.00,1079.50,1078.50,1078.50,5317,6078,11395.00
04/14/2005,15:16,1078.50,1078.75,1078.50,1078.50,16,129,145.00
04/14/2005,15:31,1078.75,1078.75,1078.00,1078.25,479,467,946.00
04/14/2005,15:32,1078.25,1078.50,1077.75,1078.00,59,515,574.00
04/14/2005,15:33,1078.00,1078.25,1077.25,1077.50,62,779,841.00
04/14/2005,15:34,1077.25,1077.50,1076.75,1077.25,199,389,588.00
04/14/2005,15:35,1077.00,1077.25,1077.00,1077.00,141,137,278.00
04/14/2005,15:36,1077.00,1077.50,1077.00,1077.25,133,62,195.00
04/14/2005,15:37,1077.00,1077.50,1077.00,1077.50,60,51,111.00
04/14/2005,15:38,1077.50,1077.75,1077.25,1077.50,154,78,232.00
04/14/2005,15:39,1077.75,1077.75,1077.50,1077.50,7,234,241.00
04/14/2005,15:40,1077.50,1077.50,1077.00,1077.25,38,175,213.00
04/14/2005,15:41,1077.25,1077.25,1077.00,1077.00,251,105,356.00
04/14/2005,15:42,1077.00,1077.25,1076.75,1077.25,98,431,529.00
04/14/2005,15:43,1077.00,1077.25,1076.75,1077.00,81,82,163.00
04/14/2005,15:44,1077.00,1077.25,1076.75,1076.75,188,175,363.00
04/14/2005,15:45,1077.00,1077.00,1076.50,1076.75,89,250,339.00
04/14/2005,15:46,1076.50,1077.00,1076.50,1077.00,480,245,725.00
04/14/2005,15:47,1077.00,1077.50,1076.75,1076.75,187,204,391.00
04/14/2005,15:48,1076.75,1077.00,1076.75,1077.00,20,142,162.00
04/14/2005,15:49,1077.00,1077.00,1076.50,1076.75,76,170,246.00
04/14/2005,15:50,1076.75,1076.75,1076.50,1076.50,18,11,29.00
04/14/2005,15:51,1076.50,1076.75,1076.50,1076.50,3,12,15.00
04/14/2005,15:52,1076.50,1076.75,1076.25,1076.50,86,149,235.00
04/14/2005,15:53,1076.75,1076.75,1076.50,1076.50,3,120,123.00
04/14/2005,15:54,1076.50,1076.75,1076.50,1076.75,42,5,47.00
04/14/2005,15:55,1076.50,1076.75,1076.50,1076.50,5,95,100.00
04/14/2005,15:56,1076.50,1076.50,1076.25,1076.25,0,67,67.00
04/14/2005,15:57,1076.50,1076.50,1076.00,1076.25,15,135,150.00
04/14/2005,15:58,1076.25,1076.25,1076.00,1076.25,8,14,22.00
04/14/2005,15:59,1076.00,1076.25,1076.00,1076.25,133,5,138.00
04/14/2005,16:00,1076.25,1076.50,1076.00,1076.25,250,337,587.00
04/14/2005,17:01,1076.50,1077.25,1076.25,1076.50,761,402,1163.00
04/14/2005,17:02,1076.50,1077.00,1076.50,1076.50,39,327,366.00
04/14/2005,17:03,1076.50,1077.25,1076.50,1076.75,310,61,371.00
04/14/2005,17:04,1076.75,1076.75,1076.50,1076.50,0,54,54.00
04/14/2005,17:05,1076.50,1076.50,1076.50,1076.50,0,12,12.00
04/14/2005,17:06,1076.50,1076.50,1076.00,1076.50,81,81,162.00
04/14/2005,17:07,1076.50,1076.50,1076.25,1076.25,1,52,53.00
04/14/2005,17:08,1076.25,1076.25,1076.00,1076.25,5,7,12.00
04/14/2005,17:09,1076.25,1076.50,1076.25,1076.25,6,55,61.00
04/14/2005,17:10,1076.25,1076.50,1076.25,1076.50,2,4,6.00
04/14/2005,17:11,1076.50,1076.50,1076.25,1076.25,96,50,146.00
04/14/2005,17:12,1076.25,1076.50,1076.25,1076.25,11,128,139.00
04/14/2005,17:13,1076.25,1076.25,1076.00,1076.00,0,158,158.00
04/14/2005,17:14,1076.00,1076.00,1076.00,1076.00,0,7,7.00
04/14/2005,17:15,1076.00,1076.25,1076.00,1076.00,1,59,60.00
04/14/2005,17:16,1076.25,1076.50,1076.25,1076.25,113,115,228.00
04/14/2005,17:17,1076.25,1076.25,1076.25,1076.25,0,33,33.00
04/14/2005,17:18,1076.00,1076.00,1076.00,1076.00,0,65,65.00
04/14/2005,17:19,1076.00,1076.25,1076.00,1076.25,1,46,47.00
04/14/2005,17:20,1076.25,1076.25,1076.25,1076.25,88,0,88.00
04/14/2005,17:22,1076.25,1076.25,1076.25,1076.25,150,0,150.00
04/14/2005,17:23,1076.50,1076.50,1076.50,1076.50,72,0,72.00
04/14/2005,17:24,1076.50,1076.75,1076.50,1076.50,138,5,143.00
04/14/2005,17:25,1076.50,1076.75,1076.50,1076.50,25,23,48.00
04/14/2005,17:26,1076.50,1076.50,1076.25,1076.25,0,9,9.00
04/14/2005,17:27,1076.25,1076.50,1076.25,1076.25,5,6,11.00
04/14/2005,17:28,1076.25,1076.25,1076.25,1076.25,0,34,34.00
04/14/2005,17:29,1076.25,1076.25,1076.25,1076.25,0,36,36.00
04/14/2005,17:30,1076.50,1076.50,1076.50,1076.50,57,0,57.00
04/14/2005,17:31,1076.25,1076.50,1076.25,1076.50,14,40,54.00
04/14/2005,17:32,1076.75,1076.75,1076.50,1076.50,2,15,17.00
04/14/2005,17:33,1076.75,1076.75,1076.50,1076.50,8,62,70.00
04/14/2005,17:34,1076.50,1076.50,1076.50,1076.50,0,10,10.00
04/14/2005,17:35,1076.50,1076.50,1076.50,1076.50,0,22,22.00
04/14/2005,17:36,1076.50,1076.50,1076.50,1076.50,0,3,3.00
04/14/2005,17:37,1076.50,1076.50,1076.50,1076.50,0,33,33.00
04/14/2005,17:38,1076.50,1076.50,1076.50,1076.50,0,52,52.00
04/14/2005,17:39,1076.50,1076.50,1076.50,1076.50,0,36,36.00
04/14/2005,17:40,1076.50,1076.75,1076.50,1076.75,1,50,51.00
04/14/2005,17:42,1076.50,1076.50,1076.50,1076.50,0,1,1.00
04/14/2005,17:43,1076.50,1076.50,1076.50,1076.50,0,5,5.00
04/14/2005,17:45,1076.50,1076.50,1076.50,1076.50,0,2,2.00
04/14/2005,17:46,1076.50,1076.50,1076.50,1076.50,0,100,100.00
04/14/2005,17:47,1076.75,1076.75,1076.50,1076.50,6,1,7.00
04/14/2005,17:48,1076.75,1076.75,1076.75,1076.75,2,0,2.00
04/14/2005,17:50,1076.75,1076.75,1076.75,1076.75,23,0,23.00
04/14/2005,17:51,1076.75,1077.00,1076.75,1077.00,35,0,35.00
04/14/2005,17:52,1077.00,1077.00,1077.00,1077.00,8,0,8.00
04/14/2005,17:53,1077.00,1077.00,1077.00,1077.00,100,0,100.00
04/14/2005,17:54,1077.00,1077.25,1077.00,1077.25,15,0,15.00
04/14/2005,17:55,1077.25,1077.25,1077.25,1077.25,60,0,60.00
04/14/2005,17:56,1077.25,1077.25,1077.25,1077.25,28,0,28.00
04/14/2005,17:57,1077.25,1077.25,1077.00,1077.00,1,20,21.00
04/14/2005,17:58,1077.25,1077.25,1077.25,1077.25,36,0,36.00
04/14/2005,17:59,1077.25,1077.25,1077.25,1077.25,30,0,30.00
04/14/2005,18:00,1077.25,1077.25,1077.25,1077.25,2,0,2.00
04/14/2005,18:01,1077.25,1077.25,1077.25,1077.25,8,0,8.00
04/14/2005,18:02,1077.00,1077.25,1077.00,1077.25,1,1,2.00
04/14/2005,18:03,1077.25,1077.25,1077.25,1077.25,22,0,22.00
04/14/2005,18:04,1077.25,1077.25,1077.25,1077.25,1,0,1.00
04/14/2005,18:05,1077.25,1077.25,1077.25,1077.25,7,0,7.00
04/14/2005,18:06,1077.25,1077.25,1077.25,1077.25,17,0,17.00
04/14/2005,18:07,1077.25,1077.25,1077.25,1077.25,11,0,11.00
04/14/2005,18:08,1077.25,1077.25,1077.25,1077.25,24,0,24.00
04/14/2005,18:09,1077.25,1077.25,1077.25,1077.25,8,0,8.00
04/14/2005,18:10,1077.25,1077.25,1077.00,1077.00,2,1,3.00
04/14/2005,18:11,1077.00,1077.25,1077.00,1077.25,2,1,3.00
04/14/2005,18:13,1077.25,1077.25,1077.00,1077.25,4,5,9.00
04/14/2005,18:14,1077.25,1077.25,1077.25,1077.25,15,0,15.00
04/14/2005,18:15,1077.25,1077.25,1077.25,1077.25,5,0,5.00
04/14/2005,18:16,1077.25,1077.25,1077.00,1077.00,10,100,110.00
04/14/2005,18:17,1077.25,1077.25,1077.25,1077.25,2,0,2.00
04/14/2005,18:18,1077.00,1077.00,1077.00,1077.00,0,15,15.00
04/14/2005,18:19,1077.00,1077.00,1077.00,1077.00,0,94,94.00
04/14/2005,18:20,1077.00,1077.00,1077.00,1077.00,0,1,1.00
04/14/2005,18:24,1077.00,1077.00,1077.00,1077.00,0,3,3.00
04/14/2005,18:26,1077.00,1077.00,1077.00,1077.00,0,3,3.00
04/14/2005,18:27,1077.00,1077.00,1077.00,1077.00,0,14,14.00
04/14/2005,18:28,1077.00,1077.00,1077.00,1077.00,0,3,3.00
04/14/2005,18:29,1077.25,1077.25,1077.00,1077.00,12,1,13.00
04/14/2005,18:31,1077.00,1077.25,1077.00,1077.25,6,2,8.00
04/14/2005,18:32,1077.25,1077.25,1077.25,1077.25,5,0,5.00
04/14/2005,18:33,1077.25,1077.25,1077.00,1077.25,17,6,23.00
04/14/2005,18:34,1077.00,1077.00,1077.00,1077.00,0,8,8.00
04/14/2005,18:39,1077.25,1077.25,1077.25,1077.25,10,0,10.00
04/14/2005,18:40,1077.25,1077.25,1077.25,1077.25,2,0,2.00
04/14/2005,18:41,1077.00,1077.00,1077.00,1077.00,0,1,1.00
04/14/2005,18:43,1077.25,1077.25,1077.25,1077.25,11,0,11.00
04/14/2005,18:44,1077.25,1077.25,1077.25,1077.25,6,0,6.00
04/14/2005,18:46,1077.25,1077.25,1077.25,1077.25,5,0,5.00
04/14/2005,18:47,1077.25,1077.25,1077.25,1077.25,2,0,2.00
04/14/2005,18:50,1077.00,1077.00,1077.00,1077.00,0,1,1.00
04/14/2005,18:51,1077.25,1077.25,1077.00,1077.25,9,2,11.00
04/14/2005,18:52,1077.25,1077.25,1077.25,1077.25,15,0,15.00
04/14/2005,18:54,1077.25,1077.25,1077.25,1077.25,52,0,52.00
04/14/2005,18:56,1077.50,1077.50,1077.25,1077.25,53,15,68.00
04/14/2005,18:57,1077.25,1077.50,1077.25,1077.50,85,85,170.00
04/14/2005,18:58,1077.50,1077.75,1077.50,1077.75,48,0,48.00
04/14/2005,18:59,1077.75,1077.75,1077.75,1077.75,42,0,42.00
04/14/2005,19:00,1077.50,1077.50,1077.50,1077.50,0,4,4.00
04/14/2005,19:01,1077.50,1077.50,1077.50,1077.50,0,1,1.00
04/14/2005,19:02,1077.50,1077.50,1077.50,1077.50,0,5,5.00
04/14/2005,19:03,1077.50,1077.50,1077.50,1077.50,0,16,16.00
04/14/2005,19:04,1077.50,1077.50,1077.50,1077.50,0,1,1.00
04/14/2005,19:06,1077.75,1077.75,1077.75,1077.75,5,0,5.00
04/14/2005,19:07,1077.75,1077.75,1077.75,1077.75,115,0,115.00
04/14/2005,19:08,1077.75,1078.00,1077.75,1078.00,3,5,8.00
04/14/2005,19:09,1078.00,1078.00,1078.00,1078.00,11,0,11.00
04/14/2005,19:10,1078.00,1078.00,1077.75,1077.75,1,20,21.00
04/14/2005,19:11,1077.75,1077.75,1077.75,1077.75,0,1,1.00
04/14/2005,19:12,1077.75,1078.00,1077.75,1078.00,20,1,21.00
04/14/2005,19:13,1078.00,1078.00,1077.75,1077.75,8,1,9.00
04/14/2005,19:14,1078.00,1078.00,1077.75,1077.75,5,1,6.00
04/14/2005,19:15,1077.75,1077.75,1077.75,1077.75,0,187,187.00
04/14/2005,19:16,1077.75,1077.75,1077.75,1077.75,0,7,7.00
04/14/2005,19:17,1077.50,1077.50,1077.50,1077.50,0,16,16.00
04/14/2005,19:18,1077.50,1077.75,1077.50,1077.75,3,22,25.00
04/14/2005,19:20,1077.75,1077.75,1077.50,1077.50,10,2,12.00
04/14/2005,19:21,1077.75,1077.75,1077.75,1077.75,4,0,4.00
04/14/2005,19:22,1077.75,1077.75,1077.50,1077.50,2,22,24.00
04/14/2005,19:23,1077.50,1077.50,1077.50,1077.50,0,6,6.00
04/14/2005,19:24,1077.75,1077.75,1077.75,1077.75,52,0,52.00
04/14/2005,19:25,1077.50,1077.75,1077.50,1077.75,1,2,3.00
04/14/2005,19:27,1077.50,1077.50,1077.25,1077.25,0,84,84.00
04/14/2005,19:28,1077.25,1077.25,1077.25,1077.25,0,63,63.00
04/14/2005,19:29,1077.25,1077.25,1077.25,1077.25,0,3,3.00
04/14/2005,19:30,1077.50,1077.50,1077.50,1077.50,46,0,46.00
04/14/2005,19:31,1077.50,1077.50,1077.50,1077.50,15,0,15.00
04/14/2005,19:32,1077.50,1077.50,1077.50,1077.50,11,0,11.00
04/14/2005,19:33,1077.50,1077.50,1077.50,1077.50,41,0,41.00
04/14/2005,19:34,1077.50,1077.50,1077.50,1077.50,5,0,5.00
04/14/2005,19:36,1077.50,1077.50,1077.50,1077.50,1,0,1.00
04/14/2005,19:37,1077.50,1077.50,1077.50,1077.50,2,0,2.00
04/14/2005,19:38,1077.50,1077.50,1077.50,1077.50,3,0,3.00
04/14/2005,19:39,1077.50,1077.50,1077.50,1077.50,10,0,10.00
04/14/2005,19:40,1077.50,1077.50,1077.50,1077.50,18,0,18.00
04/14/2005,19:41,1077.25,1077.75,1077.25,1077.75,1,2,3.00
04/14/2005,19:44,1077.50,1077.50,1077.50,1077.50,0,1,1.00
04/14/2005,19:45,1077.75,1077.75,1077.75,1077.75,1,0,1.00
04/14/2005,19:47,1077.75,1077.75,1077.75,1077.75,1,0,1.00
04/14/2005,19:49,1077.50,1077.50,1077.50,1077.50,0,1,1.00
04/14/2005,19:51,1077.50,1077.50,1077.50,1077.50,0,1,1.00
04/14/2005,19:52,1077.75,1077.75,1077.75,1077.75,2,0,2.00
04/14/2005,19:54,1077.50,1077.50,1077.50,1077.50,0,131,131.00
04/14/2005,19:56,1077.25,1077.50,1077.25,1077.25,1,77,78.00
04/14/2005,19:57,1077.50,1077.50,1077.25,1077.25,8,52,60.00
04/14/2005,19:58,1077.25,1077.25,1077.25,1077.25,0,5,5.00
04/14/2005,19:59,1077.50,1077.50,1077.25,1077.50,2,1,3.00
04/14/2005,20:01,1077.25,1077.25,1077.25,1077.25,0,1,1.00
04/14/2005,20:02,1077.50,1077.50,1077.00,1077.00,1,110,111.00
04/14/2005,20:03,1077.25,1077.25,1076.75,1076.75,1,76,77.00
04/14/2005,20:04,1076.75,1076.75,1076.75,1076.75,0,66,66.00
04/14/2005,20:05,1076.75,1076.75,1076.75,1076.75,0,94,94.00
04/14/2005,20:06,1076.75,1076.75,1076.75,1076.75,0,1,1.00
04/14/2005,20:07,1076.75,1076.75,1076.75,1076.75,0,3,3.00
04/14/2005,20:08,1076.75,1076.75,1076.75,1076.75,0,3,3.00
04/14/2005,20:09,1076.75,1076.75,1076.75,1076.75,0,1,1.00
04/14/2005,20:10,1077.00,1077.00,1077.00,1077.00,31,0,31.00
04/14/2005,20:11,1076.75,1077.00,1076.75,1077.00,59,10,69.00
04/14/2005,20:12,1077.00,1077.00,1076.75,1077.00,7,1,8.00
04/14/2005,20:15,1077.00,1077.00,1077.00,1077.00,5,0,5.00
04/14/2005,20:16,1077.00,1077.00,1077.00,1077.00,2,0,2.00
04/14/2005,20:17,1076.75,1076.75,1076.75,1076.75,0,3,3.00
04/14/2005,20:18,1077.00,1077.25,1077.00,1077.25,3,0,3.00
04/14/2005,20:20,1077.00,1077.25,1077.00,1077.25,2,1,3.00
04/14/2005,20:24,1077.25,1077.25,1077.25,1077.25,1,0,1.00
04/14/2005,20:25,1077.00,1077.00,1077.00,1077.00,0,15,15.00
04/14/2005,20:26,1077.00,1077.00,1076.75,1076.75,0,12,12.00
04/14/2005,20:27,1077.00,1077.25,1077.00,1077.25,3,0,3.00
04/14/2005,20:28,1076.75,1077.00,1076.75,1077.00,3,5,8.00
04/14/2005,20:29,1076.75,1076.75,1076.75,1076.75,0,2,2.00
04/14/2005,20:30,1076.75,1076.75,1076.75,1076.75,0,13,13.00
04/14/2005,20:31,1076.75,1076.75,1076.75,1076.75,0,10,10.00
04/14/2005,20:32,1076.75,1076.75,1076.75,1076.75,0,4,4.00
04/14/2005,20:33,1076.75,1076.75,1076.75,1076.75,0,2,2.00
04/14/2005,20:34,1076.75,1076.75,1076.75,1076.75,0,8,8.00
04/14/2005,20:35,1076.75,1076.75,1076.75,1076.75,0,11,11.00
04/14/2005,20:36,1076.75,1076.75,1076.75,1076.75,0,11,11.00
04/14/2005,20:37,1076.75,1076.75,1076.75,1076.75,0,88,88.00
04/14/2005,20:38,1077.00,1077.00,1077.00,1077.00,21,0,21.00
04/14/2005,20:39,1077.00,1077.00,1077.00,1077.00,9,0,9.00
04/14/2005,20:42,1077.25,1077.25,1077.00,1077.00,6,15,21.00
04/14/2005,20:44,1077.00,1077.00,1077.00,1077.00,0,150,150.00
04/14/2005,20:45,1077.00,1077.00,1077.00,1077.00,0,5,5.00
04/14/2005,20:48,1077.00,1077.00,1076.75,1076.75,0,46,46.00
04/14/2005,20:50,1077.00,1077.00,1077.00,1077.00,1,0,1.00
04/14/2005,20:55,1076.75,1076.75,1076.75,1076.75,0,8,8.00
04/14/2005,20:56,1076.75,1076.75,1076.75,1076.75,0,100,100.00
04/14/2005,20:57,1076.75,1076.75,1076.50,1076.50,0,29,29.00
04/14/2005,20:58,1076.75,1076.75,1076.75,1076.75,1,0,1.00
04/14/2005,20:59,1076.75,1076.75,1076.75,1076.75,14,0,14.00
04/14/2005,21:00,1077.00,1077.00,1077.00,1077.00,10,0,10.00
04/14/2005,21:01,1077.00,1077.00,1077.00,1077.00,32,0,32.00
04/14/2005,21:02,1077.00,1077.00,1076.75,1077.00,25,1,26.00
04/14/2005,21:04,1077.00,1077.00,1077.00,1077.00,1,0,1.00
04/14/2005,21:05,1077.25,1077.25,1077.00,1077.00,1,32,33.00
04/14/2005,21:06,1077.00,1077.00,1077.00,1077.00,0,19,19.00
04/14/2005,21:07,1077.00,1077.25,1077.00,1077.00,3,13,16.00
04/14/2005,21:08,1077.00,1077.00,1077.00,1077.00,0,1,1.00
04/14/2005,21:10,1077.00,1077.00,1077.00,1077.00,0,1,1.00
04/14/2005,21:11,1077.00,1077.00,1077.00,1077.00,0,6,6.00
04/14/2005,21:12,1077.00,1077.00,1077.00,1077.00,0,6,6.00
04/14/2005,21:14,1077.25,1077.25,1077.25,1077.25,2,0,2.00
04/14/2005,21:15,1077.25,1077.25,1077.25,1077.25,74,0,74.00
04/14/2005,21:16,1077.25,1077.25,1077.25,1077.25,1,0,1.00
04/14/2005,21:18,1077.25,1077.25,1077.25,1077.25,10,0,10.00
04/14/2005,21:19,1077.00,1077.00,1077.00,1077.00,0,100,100.00
04/14/2005,21:21,1077.00,1077.00,1077.00,1077.00,0,10,10.00
04/14/2005,21:23,1077.25,1077.25,1077.25,1077.25,1,0,1.00
04/14/2005,21:24,1077.00,1077.00,1077.00,1077.00,0,19,19.00
04/14/2005,21:25,1077.00,1077.00,1077.00,1077.00,0,3,3.00
04/14/2005,21:28,1077.00,1077.00,1077.00,1077.00,0,44,44.00
04/14/2005,21:29,1077.00,1077.00,1077.00,1077.00,0,66,66.00
04/14/2005,21:31,1077.25,1077.25,1077.25,1077.25,10,0,10.00
04/14/2005,21:32,1077.00,1077.00,1077.00,1077.00,0,1,1.00
04/14/2005,21:34,1077.00,1077.00,1077.00,1077.00,0,2,2.00
04/14/2005,21:36,1077.25,1077.25,1077.25,1077.25,58,0,58.00
04/14/2005,21:37,1077.25,1077.25,1077.25,1077.25,46,0,46.00
04/14/2005,21:38,1077.00,1077.00,1077.00,1077.00,0,4,4.00
04/14/2005,21:39,1077.25,1077.25,1077.25,1077.25,6,0,6.00
04/14/2005,21:41,1077.00,1077.00,1077.00,1077.00,0,5,5.00
04/14/2005,21:42,1077.00,1077.00,1077.00,1077.00,0,6,6.00
04/14/2005,21:43,1077.00,1077.00,1077.00,1077.00,0,73,73.00
04/14/2005,21:45,1077.00,1077.00,1077.00,1077.00,0,1,1.00
04/14/2005,21:47,1077.00,1077.25,1077.00,1077.25,9,11,20.00
04/14/2005,21:48,1077.00,1077.00,1077.00,1077.00,0,1,1.00
04/14/2005,21:49,1077.00,1077.00,1077.00,1077.00,0,1,1.00
04/14/2005,21:50,1077.00,1077.00,1077.00,1077.00,0,163,163.00
04/14/2005,21:51,1077.00,1077.00,1077.00,1077.00,0,6,6.00
04/14/2005,21:53,1076.75,1076.75,1076.75,1076.75,0,2,2.00
04/14/2005,21:55,1076.75,1076.75,1076.75,1076.75,0,1,1.00
04/14/2005,21:56,1076.75,1076.75,1076.75,1076.75,0,5,5.00
04/14/2005,21:59,1076.75,1076.75,1076.75,1076.75,0,10,10.00
04/14/2005,22:00,1076.75,1077.00,1076.75,1077.00,9,3,12.00
04/14/2005,22:01,1076.75,1076.75,1076.75,1076.75,0,4,4.00
04/14/2005,22:04,1077.00,1077.00,1077.00,1077.00,1,0,1.00
04/14/2005,22:06,1076.75,1077.00,1076.75,1077.00,5,6,11.00
04/14/2005,22:08,1077.00,1077.00,1077.00,1077.00,5,0,5.00
04/14/2005,22:09,1076.75,1076.75,1076.75,1076.75,0,1,1.00
04/14/2005,22:10,1076.75,1076.75,1076.75,1076.75,0,4,4.00
04/14/2005,22:13,1076.75,1076.75,1076.75,1076.75,0,6,6.00
04/14/2005,22:15,1077.00,1077.00,1076.75,1076.75,2,10,12.00
04/14/2005,22:16,1076.75,1076.75,1076.75,1076.75,0,1,1.00
04/14/2005,22:20,1076.75,1076.75,1076.75,1076.75,0,3,3.00
04/14/2005,22:22,1076.75,1077.00,1076.75,1077.00,1,1,2.00
04/14/2005,22:23,1076.75,1076.75,1076.75,1076.75,0,32,32.00
04/14/2005,22:24,1076.75,1076.75,1076.75,1076.75,0,21,21.00
04/14/2005,22:26,1076.75,1076.75,1076.75,1076.75,0,11,11.00
04/14/2005,22:27,1076.75,1076.75,1076.75,1076.75,0,5,5.00
04/14/2005,22:29,1077.00,1077.00,1076.75,1076.75,10,5,15.00
04/14/2005,22:31,1076.75,1076.75,1076.75,1076.75,0,35,35.00
04/14/2005,22:32,1076.75,1077.00,1076.75,1077.00,3,15,18.00
04/14/2005,22:33,1077.00,1077.00,1077.00,1077.00,41,0,41.00
04/14/2005,22:34,1077.00,1077.00,1077.00,1077.00,2,0,2.00
04/14/2005,22:35,1077.00,1077.00,1077.00,1077.00,6,0,6.00
04/14/2005,22:36,1077.00,1077.00,1077.00,1077.00,1,0,1.00
04/14/2005,22:37,1077.00,1077.00,1077.00,1077.00,1,0,1.00
04/14/2005,22:39,1077.25,1077.25,1077.25,1077.25,14,0,14.00
04/14/2005,22:40,1077.25,1077.25,1077.25,1077.25,26,0,26.00
04/14/2005,22:42,1077.00,1077.00,1077.00,1077.00,0,1,1.00
04/14/2005,22:45,1077.00,1077.00,1077.00,1077.00,0,1,1.00
04/14/2005,22:47,1077.00,1077.00,1077.00,1077.00,0,20,20.00
04/14/2005,22:48,1077.00,1077.00,1077.00,1077.00,0,6,6.00
04/14/2005,22:49,1077.00,1077.00,1077.00,1077.00,0,2,2.00
04/14/2005,22:50,1077.00,1077.00,1077.00,1077.00,0,1,1.00
04/14/2005,22:53,1077.00,1077.00,1077.00,1077.00,0,1,1.00
04/14/2005,22:54,1077.00,1077.00,1077.00,1077.00,0,5,5.00
04/14/2005,22:55,1077.00,1077.00,1077.00,1077.00,0,5,5.00
04/14/2005,22:58,1077.25,1077.25,1077.00,1077.00,1,1,2.00
04/14/2005,23:03,1077.00,1077.00,1077.00,1077.00,0,10,10.00
04/14/2005,23:10,1077.25,1077.25,1077.25,1077.25,7,0,7.00
04/14/2005,23:14,1077.25,1077.25,1077.25,1077.25,25,0,25.00
04/14/2005,23:17,1077.00,1077.00,1077.00,1077.00,0,1,1.00
04/14/2005,23:18,1077.25,1077.25,1077.25,1077.25,3,0,3.00
04/14/2005,23:19,1077.25,1077.25,1077.25,1077.25,5,0,5.00
04/14/2005,23:21,1077.25,1077.25,1077.25,1077.25,5,0,5.00
04/14/2005,23:22,1077.25,1077.25,1077.00,1077.00,2,1,3.00
04/14/2005,23:27,1077.25,1077.25,1077.25,1077.25,25,0,25.00
04/14/2005,23:28,1077.25,1077.25,1077.25,1077.25,1,0,1.00
04/14/2005,23:31,1077.25,1077.25,1077.25,1077.25,60,0,60.00
04/14/2005,23:32,1077.00,1077.00,1077.00,1077.00,0,1,1.00
04/14/2005,23:33,1077.25,1077.25,1077.00,1077.00,1,4,5.00
04/14/2005,23:37,1077.00,1077.00,1077.00,1077.00,0,10,10.00
04/14/2005,23:39,1077.25,1077.25,1077.25,1077.25,2,0,2.00
04/14/2005,23:41,1077.00,1077.00,1077.00,1077.00,0,3,3.00
04/14/2005,23:43,1077.25,1077.25,1077.25,1077.25,1,0,1.00
04/14/2005,23:44,1077.00,1077.00,1077.00,1077.00,0,30,30.00
04/14/2005,23:45,1077.00,1077.00,1077.00,1077.00,0,83,83.00
04/14/2005,23:46,1077.25,1077.25,1077.25,1077.25,90,0,90.00
04/14/2005,23:47,1077.00,1077.00,1077.00,1077.00,0,11,11.00
04/14/2005,23:49,1077.00,1077.00,1077.00,1077.00,0,1,1.00
04/14/2005,23:51,1077.00,1077.00,1077.00,1077.00,0,6,6.00
04/14/2005,23:53,1077.25,1077.25,1077.00,1077.00,8,4,12.00
04/14/2005,23:54,1077.00,1077.00,1077.00,1077.00,0,6,6.00
04/14/2005,23:57,1077.00,1077.00,1077.00,1077.00,0,14,14.00
04/14/2005,23:58,1077.00,1077.00,1077.00,1077.00,0,21,21.00
04/14/2005,23:59,1077.00,1077.25,1077.00,1077.25,2,22,24.00
04/15/2005,00:00,1077.00,1077.00,1077.00,1077.00,0,10,10.00
04/15/2005,00:02,1077.00,1077.00,1077.00,1077.00,0,3,3.00
04/15/2005,00:03,1077.00,1077.00,1077.00,1077.00,0,10,10.00
04/15/2005,00:05,1077.25,1077.25,1077.25,1077.25,1,0,1.00
04/15/2005,00:09,1077.00,1077.00,1077.00,1077.00,0,2,2.00
04/15/2005,00:10,1077.00,1077.00,1077.00,1077.00,0,2,2.00
04/15/2005,00:12,1077.00,1077.00,1077.00,1077.00,0,12,12.00
04/15/2005,00:13,1077.00,1077.25,1077.00,1077.00,1,7,8.00
04/15/2005,00:14,1077.25,1077.25,1077.25,1077.25,1,0,1.00
04/15/2005,00:15,1077.00,1077.00,1077.00,1077.00,0,8,8.00
04/15/2005,00:17,1077.00,1077.00,1077.00,1077.00,0,2,2.00
04/15/2005,00:18,1077.00,1077.00,1077.00,1077.00,0,2,2.00
04/15/2005,00:19,1077.00,1077.00,1077.00,1077.00,0,1,1.00
04/15/2005,00:20,1077.00,1077.00,1077.00,1077.00,0,6,6.00
04/15/2005,00:22,1077.00,1077.00,1077.00,1077.00,0,1,1.00
04/15/2005,00:23,1077.00,1077.00,1077.00,1077.00,0,31,31.00
04/15/2005,00:24,1077.00,1077.00,1077.00,1077.00,0,1,1.00
04/15/2005,00:25,1077.00,1077.00,1076.75,1076.75,0,2,2.00
04/15/2005,00:27,1076.75,1076.75,1076.75,1076.75,0,3,3.00
04/15/2005,00:28,1077.00,1077.00,1077.00,1077.00,18,0,18.00
04/15/2005,00:31,1077.00,1077.00,1077.00,1077.00,1,0,1.00
04/15/2005,00:32,1077.00,1077.00,1077.00,1077.00,10,0,10.00
04/15/2005,00:33,1077.00,1077.00,1077.00,1077.00,2,0,2.00
04/15/2005,00:35,1077.25,1077.25,1077.25,1077.25,2,0,2.00
04/15/2005,00:37,1077.00,1077.00,1077.00,1077.00,0,4,4.00
04/15/2005,00:38,1077.00,1077.00,1077.00,1077.00,0,121,121.00
04/15/2005,00:40,1077.00,1077.00,1077.00,1077.00,0,49,49.00
04/15/2005,00:45,1077.25,1077.25,1077.00,1077.00,25,100,125.00
04/15/2005,00:46,1077.00,1077.00,1077.00,1077.00,0,54,54.00
04/15/2005,00:47,1077.00,1077.00,1076.75,1076.75,0,62,62.00
04/15/2005,00:48,1076.75,1076.75,1076.75,1076.75,0,21,21.00
04/15/2005,00:49,1076.50,1076.50,1076.50,1076.50,0,99,99.00
04/15/2005,00:50,1076.50,1076.50,1076.50,1076.50,0,60,60.00
04/15/2005,00:51,1076.50,1076.50,1076.50,1076.50,0,51,51.00
04/15/2005,00:52,1076.50,1076.50,1076.50,1076.50,0,2,2.00
04/15/2005,00:53,1076.50,1076.50,1076.50,1076.50,0,50,50.00
04/15/2005,00:54,1076.50,1076.50,1076.50,1076.50,0,6,6.00
04/15/2005,00:57,1076.50,1076.50,1076.50,1076.50,0,3,3.00
04/15/2005,00:59,1076.50,1076.75,1076.50,1076.50,5,6,11.00
04/15/2005,01:00,1076.75,1076.75,1076.75,1076.75,23,0,23.00
04/15/2005,01:01,1076.75,1076.75,1076.75,1076.75,2,0,2.00
04/15/2005,01:02,1076.75,1077.00,1076.75,1076.75,10,1,11.00
04/15/2005,01:03,1076.75,1076.75,1076.75,1076.75,0,2,2.00
04/15/2005,01:04,1076.75,1077.00,1076.50,1076.50,2,11,13.00
04/15/2005,01:07,1076.50,1076.75,1076.50,1076.75,4,3,7.00
04/15/2005,01:08,1076.75,1076.75,1076.75,1076.75,22,0,22.00
04/15/2005,01:10,1076.75,1076.75,1076.75,1076.75,79,0,79.00
04/15/2005,01:11,1076.75,1076.75,1076.50,1076.50,3,3,6.00
04/15/2005,01:12,1076.75,1077.00,1076.50,1077.00,9,25,34.00
04/15/2005,01:13,1077.00,1077.00,1077.00,1077.00,6,0,6.00
04/15/2005,01:14,1076.75,1077.00,1076.75,1076.75,10,30,40.00
04/15/2005,01:17,1076.75,1076.75,1076.75,1076.75,0,27,27.00
04/15/2005,01:18,1076.50,1076.50,1076.25,1076.25,1,164,165.00
04/15/2005,01:20,1076.25,1076.25,1076.25,1076.25,0,27,27.00
04/15/2005,01:21,1076.50,1076.50,1076.50,1076.50,36,0,36.00
04/15/2005,01:22,1076.50,1076.50,1076.50,1076.50,7,0,7.00
04/15/2005,01:23,1076.50,1076.50,1076.50,1076.50,7,0,7.00
04/15/2005,01:24,1076.50,1076.50,1076.25,1076.50,3,1,4.00
04/15/2005,01:25,1076.75,1076.75,1076.50,1076.50,4,14,18.00
04/15/2005,01:26,1076.50,1076.50,1076.50,1076.50,0,2,2.00
04/15/2005,01:27,1076.75,1076.75,1076.75,1076.75,24,0,24.00
04/15/2005,01:28,1076.75,1077.25,1076.75,1077.00,87,15,102.00
04/15/2005,01:29,1077.00,1077.00,1077.00,1077.00,0,39,39.00
04/15/2005,01:30,1077.00,1077.00,1075.75,1076.50,325,524,849.00
04/15/2005,01:31,1076.50,1076.50,1076.00,1076.25,36,37,73.00
04/15/2005,01:32,1076.25,1076.25,1076.00,1076.25,13,15,28.00
04/15/2005,01:33,1076.00,1076.25,1076.00,1076.25,78,1,79.00
04/15/2005,01:34,1076.25,1076.25,1076.00,1076.00,25,1,26.00
04/15/2005,01:35,1076.00,1076.25,1076.00,1076.25,42,25,67.00
04/15/2005,01:36,1076.25,1076.25,1076.00,1076.00,107,255,362.00
04/15/2005,01:37,1076.00,1076.25,1076.00,1076.25,24,2,26.00
04/15/2005,01:38,1076.50,1076.50,1076.50,1076.50,21,0,21.00
04/15/2005,01:39,1076.50,1076.50,1076.50,1076.50,51,0,51.00
04/15/2005,01:40,1076.50,1076.50,1076.25,1076.25,71,39,110.00
04/15/2005,01:41,1076.25,1076.25,1076.25,1076.25,0,4,4.00
04/15/2005,01:42,1076.25,1076.25,1076.25,1076.25,0,6,6.00
04/15/2005,01:43,1076.00,1076.00,1076.00,1076.00,0,4,4.00
04/15/2005,01:44,1076.25,1076.25,1076.25,1076.25,10,0,10.00
04/15/2005,01:45,1076.00,1076.25,1076.00,1076.25,1,1,2.00
04/15/2005,01:46,1076.25,1076.75,1076.25,1076.75,65,0,65.00
04/15/2005,01:48,1076.50,1076.75,1076.50,1076.75,2,64,66.00
04/15/2005,01:49,1076.75,1077.00,1076.75,1077.00,65,0,65.00
04/15/2005,01:50,1077.00,1077.25,1076.25,1076.50,58,136,194.00
04/15/2005,01:51,1076.75,1076.75,1076.75,1076.75,12,0,12.00
04/15/2005,01:53,1076.75,1076.75,1076.75,1076.75,6,0,6.00
04/15/2005,01:54,1076.75,1076.75,1076.25,1076.75,29,91,120.00
04/15/2005,01:55,1076.75,1076.75,1076.75,1076.75,14,0,14.00
04/15/2005,01:56,1076.75,1076.75,1076.75,1076.75,17,0,17.00
04/15/2005,01:57,1076.75,1076.75,1076.75,1076.75,5,0,5.00
04/15/2005,01:58,1076.75,1076.75,1076.50,1076.50,14,1,15.00
04/15/2005,01:59,1076.75,1076.75,1076.75,1076.75,20,0,20.00
04/15/2005,02:01,1076.50,1076.50,1076.50,1076.50,0,145,145.00
04/15/2005,02:02,1076.75,1076.75,1076.50,1076.75,240,20,260.00
04/15/2005,02:03,1076.75,1076.75,1076.75,1076.75,19,0,19.00
04/15/2005,02:04,1076.75,1077.25,1076.75,1077.00,223,26,249.00
04/15/2005,02:05,1077.25,1077.75,1077.25,1077.50,414,81,495.00
04/15/2005,02:06,1077.50,1077.50,1077.25,1077.25,3,116,119.00
04/15/2005,02:07,1077.25,1077.50,1077.00,1077.25,29,37,66.00
04/15/2005,02:08,1077.25,1077.75,1077.25,1077.50,132,17,149.00
04/15/2005,02:09,1077.50,1077.75,1077.50,1077.50,1,18,19.00
04/15/2005,02:10,1077.50,1077.50,1077.50,1077.50,0,104,104.00
04/15/2005,02:11,1077.50,1077.75,1077.50,1077.75,3,36,39.00
04/15/2005,02:12,1077.75,1077.75,1077.75,1077.75,74,0,74.00
04/15/2005,02:13,1077.75,1078.00,1077.75,1077.75,115,5,120.00
04/15/2005,02:14,1077.50,1077.75,1077.50,1077.75,50,2,52.00
04/15/2005,02:15,1077.50,1077.75,1077.50,1077.50,70,113,183.00
04/15/2005,02:16,1077.75,1077.75,1077.75,1077.75,33,0,33.00
04/15/2005,02:17,1077.75,1077.75,1077.50,1077.75,124,1,125.00
04/15/2005,02:18,1077.50,1077.75,1077.50,1077.75,6,50,56.00
04/15/2005,02:19,1077.50,1077.75,1077.50,1077.50,198,11,209.00
04/15/2005,02:20,1077.50,1077.75,1077.50,1077.75,149,6,155.00
04/15/2005,02:21,1077.75,1078.00,1077.75,1078.00,22,0,22.00
04/15/2005,02:22,1077.75,1077.75,1077.25,1077.50,5,462,467.00
04/15/2005,02:23,1077.25,1077.50,1077.00,1077.50,511,60,571.00
04/15/2005,02:24,1077.50,1077.75,1077.50,1077.75,8,2,10.00
04/15/2005,02:25,1077.75,1077.75,1077.75,1077.75,64,0,64.00
04/15/2005,02:26,1077.75,1078.00,1077.75,1077.75,77,25,102.00
04/15/2005,02:27,1078.00,1078.00,1077.75,1078.00,8,8,16.00
04/15/2005,02:28,1078.00,1078.00,1077.75,1077.75,13,1,14.00
04/15/2005,02:29,1078.00,1078.25,1078.00,1078.00,165,140,305.00
04/15/2005,02:30,1078.00,1078.00,1078.00,1078.00,0,132,132.00
04/15/2005,02:31,1078.25,1078.25,1078.00,1078.00,6,20,26.00
04/15/2005,02:32,1078.25,1078.25,1078.25,1078.25,6,0,6.00
04/15/2005,02:33,1078.25,1078.25,1078.00,1078.25,28,2,30.00
04/15/2005,02:34,1078.25,1078.50,1078.25,1078.50,188,23,211.00
04/15/2005,02:35,1078.50,1078.50,1078.50,1078.50,11,0,11.00
04/15/2005,02:36,1078.25,1078.50,1078.25,1078.50,6,144,150.00
04/15/2005,02:37,1078.50,1078.50,1078.50,1078.50,19,0,19.00
04/15/2005,02:38,1078.50,1078.75,1078.50,1078.75,568,7,575.00
04/15/2005,02:39,1078.75,1078.75,1078.75,1078.75,38,0,38.00
04/15/2005,02:40,1078.75,1078.75,1078.50,1078.75,9,10,19.00
04/15/2005,02:41,1078.50,1079.00,1078.50,1078.75,282,53,335.00
04/15/2005,02:42,1078.50,1078.50,1078.50,1078.50,0,26,26.00
04/15/2005,02:43,1078.50,1078.75,1078.50,1078.50,8,8,16.00
04/15/2005,02:44,1078.50,1078.75,1078.50,1078.75,107,1,108.00
04/15/2005,02:45,1078.75,1079.00,1078.75,1079.00,36,0,36.00
04/15/2005,02:46,1079.00,1079.00,1078.75,1079.00,31,1,32.00
04/15/2005,02:47,1079.00,1079.00,1078.75,1078.75,45,60,105.00
04/15/2005,02:48,1079.00,1079.25,1079.00,1079.00,231,69,300.00
04/15/2005,02:49,1079.00,1079.00,1078.75,1079.00,85,2,87.00
04/15/2005,02:50,1079.00,1079.00,1078.50,1078.50,12,131,143.00
04/15/2005,02:51,1078.50,1078.75,1078.50,1078.50,3,133,136.00
04/15/2005,02:52,1078.50,1078.75,1078.25,1078.75,46,15,61.00
04/15/2005,02:53,1078.75,1078.75,1078.75,1078.75,59,0,59.00
04/15/2005,02:54,1078.75,1078.75,1078.50,1078.50,9,1,10.00
04/15/2005,02:55,1078.75,1078.75,1078.50,1078.75,34,1,35.00
04/15/2005,02:56,1078.50,1078.75,1078.50,1078.50,13,21,34.00
04/15/2005,02:57,1078.75,1078.75,1078.50,1078.75,185,151,336.00
04/15/2005,02:58,1078.75,1078.75,1078.75,1078.75,6,0,6.00
04/15/2005,02:59,1078.50,1078.50,1078.25,1078.25,1,214,215.00
04/15/2005,03:00,1078.25,1078.25,1078.25,1078.25,0,249,249.00
04/15/2005,03:01,1078.25,1078.25,1077.75,1078.00,111,117,228.00
04/15/2005,03:02,1078.00,1078.00,1077.75,1077.75,4,1,5.00
04/15/2005,03:03,1078.00,1078.00,1077.75,1077.75,10,5,15.00
04/15/2005,03:04,1077.75,1077.75,1077.50,1077.50,0,217,217.00
04/15/2005,03:05,1077.50,1077.50,1077.25,1077.25,162,117,279.00
04/15/2005,03:06,1077.25,1077.25,1076.75,1077.00,271,327,598.00
04/15/2005,03:07,1077.25,1077.25,1076.50,1076.75,41,184,225.00
04/15/2005,03:08,1076.75,1076.75,1076.50,1076.75,197,2,199.00
04/15/2005,03:09,1076.50,1076.75,1076.25,1076.75,395,139,534.00
04/15/2005,03:10,1076.50,1076.75,1076.50,1076.75,32,11,43.00
04/15/2005,03:11,1076.50,1077.00,1076.50,1076.75,67,7,74.00
04/15/2005,03:12,1076.75,1077.00,1076.75,1077.00,6,25,31.00
04/15/2005,03:13,1076.75,1076.75,1076.75,1076.75,0,85,85.00
04/15/2005,03:14,1076.75,1077.00,1076.75,1076.75,1,69,70.00
04/15/2005,03:15,1076.75,1076.75,1076.50,1076.75,8,44,52.00
04/15/2005,03:16,1076.75,1076.75,1076.50,1076.50,1,145,146.00
04/15/2005,03:17,1076.50,1076.50,1076.00,1076.00,0,211,211.00
04/15/2005,03:18,1076.25,1076.50,1076.00,1076.00,9,211,220.00
04/15/2005,03:19,1076.00,1076.25,1076.00,1076.00,12,260,272.00
04/15/2005,03:20,1076.00,1076.25,1076.00,1076.25,154,2,156.00
04/15/2005,03:21,1076.25,1076.25,1076.25,1076.25,74,0,74.00
04/15/2005,03:22,1076.50,1076.50,1076.50,1076.50,246,0,246.00
04/15/2005,03:23,1076.50,1076.50,1076.50,1076.50,29,0,29.00
04/15/2005,03:24,1076.50,1076.50,1076.50,1076.50,12,0,12.00
04/15/2005,03:25,1076.50,1076.50,1076.25,1076.25,13,1,14.00
04/15/2005,03:26,1076.50,1076.50,1076.25,1076.50,29,1,30.00
04/15/2005,03:27,1076.50,1076.50,1076.25,1076.50,148,2,150.00
04/15/2005,03:28,1076.50,1076.75,1076.50,1076.75,10,3,13.00
04/15/2005,03:29,1076.50,1076.75,1076.50,1076.50,83,7,90.00
04/15/2005,03:30,1076.50,1076.75,1076.50,1076.75,24,1,25.00
04/15/2005,03:31,1076.75,1076.75,1076.75,1076.75,44,0,44.00
04/15/2005,03:32,1076.75,1076.75,1076.75,1076.75,1,0,1.00
04/15/2005,03:33,1076.50,1076.50,1076.25,1076.50,62,108,170.00
04/15/2005,03:34,1076.50,1076.50,1076.25,1076.50,88,1,89.00
04/15/2005,03:35,1076.50,1076.50,1076.25,1076.25,3,89,92.00
04/15/2005,03:36,1076.00,1076.25,1076.00,1076.25,109,9,118.00
04/15/2005,03:37,1076.25,1076.25,1076.00,1076.00,9,11,20.00
04/15/2005,03:38,1076.00,1076.25,1076.00,1076.00,42,256,298.00
04/15/2005,03:39,1076.00,1076.00,1076.00,1076.00,0,61,61.00
04/15/2005,03:40,1076.00,1076.00,1075.75,1076.00,13,47,60.00
04/15/2005,03:42,1076.00,1076.25,1076.00,1076.25,110,0,110.00
04/15/2005,03:43,1076.50,1076.50,1076.50,1076.50,3,0,3.00
04/15/2005,03:44,1076.25,1076.50,1076.25,1076.25,1,156,157.00
04/15/2005,03:45,1076.25,1076.25,1076.25,1076.25,0,57,57.00
04/15/2005,03:46,1076.25,1076.50,1076.25,1076.50,1,1,2.00
04/15/2005,03:47,1076.50,1076.50,1076.50,1076.50,165,0,165.00
04/15/2005,03:48,1076.50,1076.50,1076.50,1076.50,110,0,110.00
04/15/2005,03:49,1076.50,1076.50,1076.50,1076.50,113,0,113.00
04/15/2005,03:50,1076.25,1076.25,1076.25,1076.25,0,2,2.00
04/15/2005,03:51,1076.25,1076.25,1076.00,1076.00,0,136,136.00
04/15/2005,03:52,1076.25,1076.25,1076.00,1076.25,37,1,38.00
04/15/2005,03:53,1076.25,1076.25,1076.25,1076.25,29,0,29.00
04/15/2005,03:54,1076.25,1076.25,1076.25,1076.25,5,0,5.00
04/15/2005,03:55,1076.25,1076.25,1076.25,1076.25,65,0,65.00
04/15/2005,03:56,1076.25,1076.25,1076.25,1076.25,67,0,67.00
04/15/2005,03:57,1076.25,1076.25,1076.25,1076.25,34,0,34.00
04/15/2005,03:59,1076.25,1076.25,1076.25,1076.25,78,0,78.00
04/15/2005,04:00,1076.25,1076.50,1076.25,1076.50,115,0,115.00
04/15/2005,04:01,1076.50,1076.50,1076.50,1076.50,79,0,79.00
04/15/2005,04:02,1076.50,1076.50,1076.50,1076.50,13,0,13.00
04/15/2005,04:03,1076.50,1076.50,1076.25,1076.50,7,15,22.00
04/15/2005,04:04,1076.25,1076.25,1076.25,1076.25,0,11,11.00
04/15/2005,04:05,1076.25,1076.25,1076.25,1076.25,0,6,6.00
04/15/2005,04:06,1076.25,1076.25,1076.25,1076.25,0,20,20.00
04/15/2005,04:07,1076.25,1076.25,1076.25,1076.25,0,3,3.00
04/15/2005,04:09,1076.25,1076.25,1076.25,1076.25,0,5,5.00
04/15/2005,04:10,1076.25,1076.25,1076.25,1076.25,0,65,65.00
04/15/2005,04:11,1076.25,1076.25,1076.25,1076.25,0,61,61.00
04/15/2005,04:12,1076.00,1076.25,1076.00,1076.25,3,2,5.00
04/15/2005,04:13,1076.25,1076.25,1076.25,1076.25,62,0,62.00
04/15/2005,04:14,1076.25,1076.25,1076.25,1076.25,5,0,5.00
04/15/2005,04:15,1076.25,1076.25,1076.25,1076.25,6,0,6.00
04/15/2005,04:16,1076.00,1076.25,1076.00,1076.25,51,83,134.00
04/15/2005,04:17,1076.25,1076.25,1076.25,1076.25,38,0,38.00
04/15/2005,04:18,1076.25,1076.25,1076.00,1076.00,11,1,12.00
04/15/2005,04:19,1076.25,1076.25,1076.25,1076.25,59,0,59.00
04/15/2005,04:20,1076.25,1076.25,1076.25,1076.25,6,0,6.00
04/15/2005,04:21,1076.25,1076.25,1076.25,1076.25,16,0,16.00
04/15/2005,04:23,1076.25,1076.25,1076.25,1076.25,11,0,11.00
04/15/2005,04:24,1076.50,1076.50,1076.25,1076.25,1,153,154.00
04/15/2005,04:25,1076.25,1076.25,1076.25,1076.25,0,11,11.00
04/15/2005,04:26,1076.00,1076.25,1076.00,1076.00,5,200,205.00
04/15/2005,04:27,1076.00,1076.00,1075.75,1075.75,0,15,15.00
04/15/2005,04:29,1075.75,1076.00,1075.75,1075.75,36,26,62.00
04/15/2005,04:30,1075.75,1076.00,1075.75,1076.00,101,17,118.00
04/15/2005,04:31,1076.25,1076.25,1076.00,1076.00,8,47,55.00
04/15/2005,04:32,1076.00,1076.00,1076.00,1076.00,0,26,26.00
04/15/2005,04:33,1075.75,1076.00,1075.75,1076.00,24,2,26.00
04/15/2005,04:34,1076.25,1076.25,1076.25,1076.25,101,0,101.00
04/15/2005,04:35,1076.00,1076.00,1075.75,1076.00,3,215,218.00
04/15/2005,04:36,1076.00,1076.00,1076.00,1076.00,8,0,8.00
04/15/2005,04:37,1076.00,1076.00,1075.75,1075.75,6,186,192.00
04/15/2005,04:38,1075.75,1075.75,1075.75,1075.75,0,62,62.00
04/15/2005,04:39,1075.75,1075.75,1075.75,1075.75,0,11,11.00
04/15/2005,04:40,1075.75,1075.75,1075.75,1075.75,0,66,66.00
04/15/2005,04:41,1075.75,1076.00,1075.75,1075.75,15,21,36.00
04/15/2005,04:42,1076.00,1076.00,1076.00,1076.00,1,0,1.00
04/15/2005,04:43,1076.00,1076.00,1076.00,1076.00,104,0,104.00
04/15/2005,04:44,1076.25,1076.25,1076.00,1076.00,1,12,13.00
04/15/2005,04:45,1076.00,1076.00,1075.75,1075.75,0,3,3.00
04/15/2005,04:46,1075.75,1075.75,1075.75,1075.75,0,52,52.00
04/15/2005,04:47,1075.75,1075.75,1075.00,1075.00,81,718,799.00
04/15/2005,04:48,1075.25,1075.50,1075.25,1075.50,151,62,213.00
04/15/2005,04:49,1075.50,1075.50,1075.25,1075.25,51,22,73.00
04/15/2005,04:50,1075.50,1075.50,1075.25,1075.50,69,2,71.00
04/15/2005,04:51,1075.50,1075.50,1075.50,1075.50,6,0,6.00
04/15/2005,04:52,1075.50,1075.75,1075.50,1075.50,93,33,126.00
04/15/2005,04:53,1075.50,1075.50,1075.50,1075.50,0,136,136.00
04/15/2005,04:54,1075.50,1075.75,1075.50,1075.75,16,70,86.00
04/15/2005,04:55,1075.50,1075.75,1075.50,1075.75,28,49,77.00
04/15/2005,04:56,1076.00,1076.00,1076.00,1076.00,52,0,52.00
04/15/2005,04:57,1076.00,1076.25,1076.00,1076.00,75,1,76.00
04/15/2005,04:58,1076.25,1076.25,1076.25,1076.25,143,0,143.00
04/15/2005,04:59,1076.00,1076.50,1076.00,1076.25,12,50,62.00
04/15/2005,05:00,1076.25,1076.25,1076.25,1076.25,0,12,12.00
04/15/2005,05:01,1076.00,1076.25,1076.00,1076.00,39,53,92.00
04/15/2005,05:02,1076.00,1076.00,1075.75,1075.75,0,70,70.00
04/15/2005,05:03,1075.75,1076.25,1075.75,1076.25,326,119,445.00
04/15/2005,05:04,1076.00,1076.00,1075.75,1076.00,5,93,98.00
04/15/2005,05:05,1075.75,1076.25,1075.75,1076.25,145,15,160.00
04/15/2005,05:06,1076.25,1076.75,1076.25,1076.75,140,0,140.00
04/15/2005,05:07,1076.50,1077.00,1076.50,1077.00,70,30,100.00
04/15/2005,05:08,1076.75,1077.00,1076.75,1076.75,1,66,67.00
04/15/2005,05:09,1076.50,1076.50,1076.50,1076.50,0,30,30.00
04/15/2005,05:10,1076.50,1076.75,1076.50,1076.75,6,40,46.00
04/15/2005,05:11,1076.50,1076.50,1076.50,1076.50,0,7,7.00
04/15/2005,05:12,1076.25,1076.50,1076.25,1076.50,6,47,53.00
04/15/2005,05:13,1076.50,1076.50,1076.25,1076.25,106,68,174.00
04/15/2005,05:14,1076.25,1076.25,1076.00,1076.00,0,29,29.00
04/15/2005,05:15,1075.75,1076.00,1075.75,1076.00,6,8,14.00
04/15/2005,05:16,1075.75,1076.00,1075.75,1076.00,6,17,23.00
04/15/2005,05:17,1075.75,1076.00,1075.50,1076.00,52,13,65.00
04/15/2005,05:18,1076.00,1076.00,1076.00,1076.00,57,0,57.00
04/15/2005,05:19,1076.00,1076.25,1076.00,1076.25,18,0,18.00
04/15/2005,05:20,1076.25,1076.25,1076.25,1076.25,21,0,21.00
04/15/2005,05:21,1076.25,1076.50,1076.25,1076.25,44,5,49.00
04/15/2005,05:22,1076.00,1076.00,1075.75,1075.75,0,229,229.00
04/15/2005,05:23,1075.50,1075.75,1075.25,1075.50,7,55,62.00
04/15/2005,05:24,1075.25,1075.50,1075.25,1075.50,14,7,21.00
04/15/2005,05:25,1075.25,1075.75,1075.25,1075.75,33,1,34.00
04/15/2005,05:26,1075.75,1075.75,1075.75,1075.75,36,0,36.00
04/15/2005,05:27,1075.75,1076.00,1075.75,1076.00,23,0,23.00
04/15/2005,05:28,1076.00,1076.00,1076.00,1076.00,6,0,6.00
04/15/2005,05:29,1075.75,1075.75,1075.50,1075.50,0,116,116.00
04/15/2005,05:30,1075.75,1076.25,1075.75,1076.00,184,8,192.00
04/15/2005,05:31,1076.25,1077.00,1076.00,1077.00,484,22,506.00
04/15/2005,05:32,1076.75,1077.00,1076.75,1076.75,212,33,245.00
04/15/2005,05:33,1076.75,1076.75,1076.25,1076.75,59,106,165.00
04/15/2005,05:34,1076.75,1076.75,1076.50,1076.75,167,4,171.00
04/15/2005,05:35,1076.75,1077.25,1076.75,1077.25,293,0,293.00
04/15/2005,05:36,1077.00,1077.75,1077.00,1077.50,209,58,267.00
04/15/2005,05:37,1077.50,1078.00,1077.50,1077.75,158,159,317.00
04/15/2005,05:38,1077.75,1078.00,1077.50,1077.75,201,23,224.00
04/15/2005,05:39,1077.75,1078.00,1077.75,1078.00,74,16,90.00
04/15/2005,05:40,1077.75,1078.00,1077.75,1078.00,57,30,87.00
04/15/2005,05:41,1078.00,1078.00,1077.75,1077.75,6,341,347.00
04/15/2005,05:42,1077.50,1077.50,1077.25,1077.25,0,131,131.00
04/15/2005,05:43,1077.25,1077.50,1077.25,1077.25,4,111,115.00
04/15/2005,05:44,1077.25,1077.25,1076.75,1076.75,15,151,166.00
04/15/2005,05:45,1076.50,1076.75,1076.50,1076.50,4,83,87.00
04/15/2005,05:46,1076.50,1076.50,1076.00,1076.25,43,226,269.00
04/15/2005,05:47,1076.50,1077.00,1076.50,1076.50,210,2,212.00
04/15/2005,05:48,1076.50,1077.00,1076.25,1077.00,14,10,24.00
04/15/2005,05:49,1076.75,1077.00,1076.50,1077.00,10,4,14.00
04/15/2005,05:50,1077.00,1077.00,1076.50,1076.50,1,40,41.00
04/15/2005,05:51,1076.50,1076.50,1076.00,1076.25,1,164,165.00
04/15/2005,05:52,1076.25,1076.50,1076.00,1076.00,12,17,29.00
04/15/2005,05:53,1076.25,1076.50,1076.25,1076.50,9,0,9.00
04/15/2005,05:54,1076.25,1076.50,1076.25,1076.50,8,16,24.00
04/15/2005,05:55,1076.25,1076.25,1076.00,1076.00,0,72,72.00
04/15/2005,05:56,1076.00,1076.25,1076.00,1076.00,9,54,63.00
04/15/2005,05:57,1076.00,1076.00,1075.75,1075.75,30,245,275.00
04/15/2005,05:58,1075.75,1076.00,1075.50,1075.75,31,230,261.00
04/15/2005,05:59,1075.75,1076.00,1075.75,1076.00,54,8,62.00
04/15/2005,06:00,1075.75,1076.00,1075.75,1075.75,4,125,129.00
04/15/2005,06:01,1076.00,1076.00,1076.00,1076.00,69,0,69.00
04/15/2005,06:02,1076.00,1076.00,1076.00,1076.00,15,0,15.00
04/15/2005,06:03,1076.25,1076.25,1076.00,1076.00,1,4,5.00
04/15/2005,06:04,1075.75,1076.25,1075.75,1076.25,105,3,108.00
04/15/2005,06:05,1075.75,1075.75,1075.50,1075.50,0,114,114.00
04/15/2005,06:06,1075.75,1075.75,1075.50,1075.50,1,7,8.00
04/15/2005,06:07,1075.50,1075.50,1075.50,1075.50,0,2,2.00
04/15/2005,06:08,1075.75,1075.75,1075.75,1075.75,4,0,4.00
04/15/2005,06:09,1075.75,1075.75,1075.50,1075.75,4,66,70.00
04/15/2005,06:10,1075.50,1076.00,1075.50,1076.00,124,3,127.00
04/15/2005,06:11,1075.75,1075.75,1075.75,1075.75,0,62,62.00
04/15/2005,06:12,1075.50,1075.75,1075.50,1075.75,102,205,307.00
04/15/2005,06:13,1075.75,1075.75,1075.25,1075.50,12,87,99.00
04/15/2005,06:14,1075.50,1075.75,1075.25,1075.50,77,153,230.00
04/15/2005,06:15,1075.25,1075.50,1075.25,1075.50,41,1,42.00
04/15/2005,06:16,1075.50,1075.50,1075.50,1075.50,106,0,106.00
04/15/2005,06:17,1075.50,1075.50,1075.25,1075.50,75,453,528.00
04/15/2005,06:18,1075.50,1075.50,1075.50,1075.50,26,0,26.00
04/15/2005,06:19,1075.50,1075.75,1075.50,1075.75,36,6,42.00
04/15/2005,06:20,1075.50,1075.75,1075.50,1075.75,30,10,40.00
04/15/2005,06:21,1075.75,1075.75,1075.50,1075.50,57,1,58.00
04/15/2005,06:22,1075.75,1076.00,1075.75,1076.00,168,0,168.00
04/15/2005,06:23,1076.25,1076.50,1076.25,1076.50,62,6,68.00
04/15/2005,06:24,1076.50,1076.50,1076.25,1076.25,2,47,49.00
04/15/2005,06:25,1076.00,1076.25,1076.00,1076.00,1,201,202.00
04/15/2005,06:26,1076.00,1076.00,1075.75,1076.00,2,34,36.00
04/15/2005,06:28,1076.00,1076.00,1076.00,1076.00,175,0,175.00
04/15/2005,06:29,1075.75,1075.75,1075.50,1075.75,36,104,140.00
04/15/2005,06:30,1075.75,1075.75,1075.75,1075.75,14,0,14.00
04/15/2005,06:31,1075.50,1075.50,1075.25,1075.50,67,165,232.00
04/15/2005,06:32,1075.50,1075.50,1075.00,1075.00,126,199,325.00
04/15/2005,06:33,1075.00,1075.25,1075.00,1075.00,52,366,418.00
04/15/2005,06:34,1075.00,1075.00,1074.75,1074.75,90,216,306.00
04/15/2005,06:35,1075.00,1075.00,1074.75,1075.00,16,5,21.00
04/15/2005,06:36,1074.75,1075.00,1074.75,1075.00,79,41,120.00
04/15/2005,06:37,1075.00,1075.25,1075.00,1075.00,374,1,375.00
04/15/2005,06:38,1075.00,1075.25,1074.75,1074.75,5,155,160.00
04/15/2005,06:39,1075.00,1075.00,1074.75,1075.00,248,3,251.00
04/15/2005,06:40,1075.00,1075.25,1075.00,1075.25,244,6,250.00
04/15/2005,06:41,1075.25,1075.50,1075.25,1075.50,123,0,123.00
04/15/2005,06:42,1075.50,1075.50,1075.25,1075.50,134,23,157.00
04/15/2005,06:43,1075.50,1076.00,1075.50,1075.75,399,7,406.00
04/15/2005,06:44,1075.75,1075.75,1075.25,1075.25,0,207,207.00
04/15/2005,06:45,1075.50,1075.50,1075.25,1075.25,1,44,45.00
04/15/2005,06:46,1075.25,1075.50,1075.25,1075.50,123,10,133.00
04/15/2005,06:47,1075.50,1075.75,1075.50,1075.75,11,0,11.00
04/15/2005,06:48,1075.75,1075.75,1075.50,1075.75,201,1,202.00
04/15/2005,06:49,1075.75,1076.00,1075.50,1076.00,159,212,371.00
04/15/2005,06:50,1076.00,1076.25,1075.75,1076.00,164,69,233.00
04/15/2005,06:51,1076.00,1076.00,1075.75,1076.00,7,34,41.00
04/15/2005,06:52,1076.00,1076.00,1075.75,1075.75,8,94,102.00
04/15/2005,06:53,1075.75,1076.00,1075.75,1075.75,155,12,167.00
04/15/2005,06:54,1076.00,1076.25,1076.00,1076.25,427,0,427.00
04/15/2005,06:55,1076.50,1076.50,1076.00,1076.00,50,288,338.00
04/15/2005,06:56,1076.25,1076.25,1076.25,1076.25,78,0,78.00
04/15/2005,06:57,1076.00,1076.00,1075.75,1075.75,54,460,514.00
04/15/2005,06:58,1075.75,1075.75,1075.75,1075.75,0,2,2.00
04/15/2005,06:59,1076.00,1076.00,1075.75,1076.00,42,347,389.00
04/15/2005,07:00,1076.00,1076.25,1076.00,1076.00,127,7,134.00
04/15/2005,07:01,1076.00,1076.00,1075.75,1076.00,126,23,149.00
04/15/2005,07:02,1076.25,1076.75,1076.25,1076.75,878,0,878.00
04/15/2005,07:03,1076.50,1076.75,1076.50,1076.50,20,65,85.00
04/15/2005,07:04,1076.50,1076.75,1076.50,1076.75,38,252,290.00
04/15/2005,07:05,1076.75,1076.75,1076.75,1076.75,119,0,119.00
04/15/2005,07:06,1077.00,1077.00,1076.75,1076.75,4,36,40.00
04/15/2005,07:07,1077.00,1077.00,1076.75,1076.75,156,76,232.00
04/15/2005,07:08,1076.75,1076.75,1076.50,1076.75,102,164,266.00
04/15/2005,07:09,1076.75,1077.00,1076.75,1076.75,93,1,94.00
04/15/2005,07:10,1077.00,1077.00,1076.75,1077.00,19,11,30.00
04/15/2005,07:11,1077.00,1077.00,1076.75,1077.00,16,16,32.00
04/15/2005,07:12,1076.75,1077.00,1076.75,1077.00,1,3,4.00
04/15/2005,07:13,1077.00,1077.00,1076.75,1077.00,212,1,213.00
04/15/2005,07:14,1077.00,1077.50,1076.75,1077.50,1178,35,1213.00
04/15/2005,07:15,1077.50,1077.75,1077.50,1077.50,209,20,229.00
04/15/2005,07:16,1077.75,1077.75,1077.50,1077.50,61,400,461.00
04/15/2005,07:17,1077.75,1078.25,1077.50,1077.75,721,113,834.00
04/15/2005,07:18,1078.00,1078.00,1077.50,1077.50,294,340,634.00
04/15/2005,07:19,1077.50,1077.75,1077.50,1077.75,90,360,450.00
04/15/2005,07:20,1077.75,1078.00,1077.75,1077.75,220,639,859.00
04/15/2005,07:21,1077.75,1078.00,1077.75,1078.00,57,24,81.00
04/15/2005,07:22,1077.75,1078.25,1077.75,1078.00,202,149,351.00
04/15/2005,07:23,1078.00,1078.00,1077.50,1078.00,491,268,759.00
04/15/2005,07:24,1078.00,1078.00,1077.75,1078.00,215,85,300.00
04/15/2005,07:25,1077.75,1079.00,1077.75,1078.50,1761,594,2355.00
04/15/2005,07:26,1078.50,1078.50,1077.75,1078.00,572,978,1550.00
04/15/2005,07:27,1077.75,1078.25,1077.75,1078.00,150,535,685.00
04/15/2005,07:28,1078.00,1078.00,1077.75,1078.00,27,208,235.00
04/15/2005,07:29,1077.75,1078.50,1077.75,1078.50,525,128,653.00
04/15/2005,07:30,1078.25,1078.75,1077.75,1077.75,331,489,820.00
04/15/2005,07:31,1077.75,1078.00,1076.25,1076.50,745,1946,2691.00
04/15/2005,07:32,1076.50,1077.00,1076.25,1076.75,592,511,1103.00
04/15/2005,07:33,1076.50,1077.00,1076.50,1077.00,454,36,490.00
04/15/2005,07:34,1076.75,1077.00,1076.75,1077.00,171,51,222.00
04/15/2005,07:35,1077.00,1077.00,1076.75,1076.75,12,216,228.00
04/15/2005,07:36,1077.00,1077.25,1076.75,1077.25,353,8,361.00
04/15/2005,07:37,1077.25,1077.25,1077.00,1077.25,139,219,358.00
04/15/2005,07:38,1077.00,1078.00,1077.00,1078.00,744,214,958.00
04/15/2005,07:39,1078.00,1078.50,1078.00,1078.50,1262,198,1460.00
04/15/2005,07:40,1078.75,1079.25,1078.50,1079.25,994,403,1397.00
04/15/2005,07:41,1079.25,1079.25,1079.00,1079.25,68,400,468.00
04/15/2005,07:42,1079.00,1079.25,1078.75,1079.25,1413,288,1701.00
04/15/2005,07:43,1079.25,1079.75,1079.00,1079.50,2229,1053,3282.00
04/15/2005,07:44,1079.25,1079.50,1079.25,1079.50,821,15,836.00
04/15/2005,07:45,1079.50,1079.50,1079.25,1079.50,439,21,460.00
04/15/2005,07:46,1079.50,1079.50,1079.25,1079.50,226,1,227.00
04/15/2005,07:47,1079.50,1080.00,1079.50,1080.00,528,64,592.00
04/15/2005,07:48,1079.75,1080.25,1079.75,1080.00,972,618,1590.00
04/15/2005,07:49,1080.00,1080.00,1079.75,1079.75,264,36,300.00
04/15/2005,07:50,1080.00,1080.00,1079.50,1079.50,30,763,793.00
04/15/2005,07:51,1079.50,1079.75,1079.50,1079.75,226,441,667.00
04/15/2005,07:52,1079.75,1080.00,1079.75,1079.75,282,86,368.00
04/15/2005,07:53,1079.75,1080.00,1079.50,1079.75,158,46,204.00
04/15/2005,07:54,1079.75,1079.75,1079.50,1079.75,2,128,130.00
04/15/2005,07:55,1079.50,1079.75,1079.50,1079.75,53,302,355.00
04/15/2005,07:56,1079.50,1079.75,1079.50,1079.50,20,357,377.00
04/15/2005,07:57,1079.50,1079.50,1079.25,1079.50,371,36,407.00
04/15/2005,07:58,1079.25,1079.50,1079.00,1079.25,117,506,623.00
04/15/2005,07:59,1079.25,1079.50,1079.25,1079.25,64,591,655.00
04/15/2005,08:00,1079.25,1079.25,1079.00,1079.00,3,27,30.00
04/15/2005,08:01,1079.25,1079.50,1079.00,1079.25,670,98,768.00
04/15/2005,08:02,1079.25,1079.25,1079.00,1079.00,257,15,272.00
04/15/2005,08:03,1079.00,1079.25,1079.00,1079.25,117,317,434.00
04/15/2005,08:04,1079.00,1079.25,1079.00,1079.00,6,37,43.00
04/15/2005,08:05,1079.00,1079.50,1078.75,1079.25,351,212,563.00
04/15/2005,08:06,1079.25,1079.50,1079.00,1079.25,278,375,653.00
04/15/2005,08:07,1079.25,1079.25,1079.00,1079.25,293,1,294.00
04/15/2005,08:08,1079.25,1079.25,1079.00,1079.25,15,2,17.00
04/15/2005,08:09,1079.25,1079.50,1079.25,1079.25,60,122,182.00
04/15/2005,08:10,1079.25,1079.25,1079.25,1079.25,0,69,69.00
04/15/2005,08:11,1079.25,1079.25,1079.00,1079.25,83,255,338.00
04/15/2005,08:12,1079.25,1079.25,1079.00,1079.25,211,5,216.00
04/15/2005,08:13,1079.25,1079.25,1079.00,1079.00,43,6,49.00
04/15/2005,08:14,1079.00,1079.25,1079.00,1079.25,270,3,273.00
04/15/2005,08:15,1079.50,1079.50,1079.25,1079.50,6,8,14.00
04/15/2005,08:16,1079.50,1079.50,1079.25,1079.50,27,147,174.00
04/15/2005,08:17,1079.50,1079.50,1079.25,1079.25,7,47,54.00
04/15/2005,08:18,1079.25,1079.50,1079.00,1079.25,56,19,75.00
04/15/2005,08:19,1079.25,1079.50,1079.00,1079.25,255,44,299.00
04/15/2005,08:20,1079.00,1079.50,1079.00,1079.25,19,92,111.00
04/15/2005,08:21,1079.50,1079.50,1079.25,1079.25,337,2,339.00
04/15/2005,08:22,1079.25,1079.50,1079.25,1079.25,92,116,208.00
04/15/2005,08:23,1079.50,1079.50,1079.25,1079.50,6,7,13.00
04/15/2005,08:24,1079.50,1079.50,1079.25,1079.50,178,1,179.00
04/15/2005,08:25,1079.25,1079.50,1079.25,1079.25,43,78,121.00
04/15/2005,08:26,1079.25,1079.75,1079.00,1079.00,462,647,1109.00
04/15/2005,08:27,1079.25,1079.50,1078.75,1078.75,279,2482,2761.00
04/15/2005,08:28,1078.75,1079.50,1078.25,1079.25,1821,1872,3693.00
04/15/2005,08:29,1079.00,1079.25,1078.50,1078.75,129,1804,1933.00
04/15/2005,08:30,1078.50,1078.75,1077.75,1078.00,1384,2593,3977.00
04/15/2005,08:31,1078.00,1079.00,1077.75,1078.75,3565,4460,8025.00
04/15/2005,08:32,1078.75,1079.50,1078.75,1079.25,3802,2928,6730.00
04/15/2005,08:33,1079.00,1080.00,1079.00,1079.50,4106,3548,7654.00
04/15/2005,08:34,1079.50,1079.75,1079.25,1079.50,2171,2601,4772.00
04/15/2005,08:35,1079.25,1079.50,1078.75,1079.00,1639,3901,5540.00
04/15/2005,08:36,1078.75,1079.25,1078.00,1078.00,1035,4870,5905.00
04/15/2005,08:37,1078.00,1078.00,1077.00,1077.50,1553,4978,6531.00
04/15/2005,08:38,1077.50,1077.50,1076.75,1077.50,4570,2545,7115.00
04/15/2005,08:39,1077.50,1077.75,1077.25,1077.50,1249,1535,2784.00
04/15/2005,08:40,1077.50,1077.75,1077.00,1077.00,1021,2595,3616.00
04/15/2005,08:41,1076.75,1077.25,1076.75,1077.25,1879,2183,4062.00
04/15/2005,08:42,1077.25,1077.25,1076.75,1077.00,1083,1268,2351.00
04/15/2005,08:43,1077.00,1077.00,1076.50,1077.00,2550,880,3430.00
04/15/2005,08:44,1077.25,1077.25,1076.50,1076.50,1523,1979,3502.00
04/15/2005,08:45,1076.50,1076.75,1075.75,1076.00,2070,4348,6418.00
04/15/2005,08:46,1076.25,1076.75,1075.75,1076.50,1832,2019,3851.00
04/15/2005,08:47,1076.75,1076.75,1075.50,1076.25,1540,2479,4019.00
04/15/2005,08:48,1076.50,1077.75,1076.25,1077.50,3641,2920,6561.00
04/15/2005,08:49,1077.50,1078.00,1077.00,1077.75,2777,1642,4419.00
04/15/2005,08:50,1077.75,1078.75,1077.75,1078.50,4265,2306,6571.00
04/15/2005,08:51,1078.50,1080.50,1078.50,1080.25,11981,2464,14445.00
04/15/2005,08:52,1080.50,1080.75,1080.00,1080.50,6156,4754,10910.00
04/15/2005,08:53,1080.25,1082.00,1080.25,1081.50,8931,4377,13308.00
04/15/2005,08:54,1081.75,1081.75,1081.25,1081.25,2030,4785,6815.00
04/15/2005,08:55,1081.25,1081.50,1080.75,1081.00,1970,3248,5218.00
04/15/2005,08:56,1081.25,1081.25,1080.50,1080.50,2812,4134,6946.00
04/15/2005,08:57,1080.50,1080.75,1080.25,1080.50,561,2293,2854.00
04/15/2005,08:58,1080.50,1080.50,1080.25,1080.25,325,3665,3990.00
04/15/2005,08:59,1080.25,1080.25,1079.50,1080.00,2276,3867,6143.00
04/15/2005,09:00,1080.00,1080.50,1079.75,1080.50,1726,1789,3515.00
04/15/2005,09:01,1080.50,1080.50,1080.00,1080.25,235,2082,2317.00
04/15/2005,09:02,1080.00,1080.75,1080.00,1080.75,3654,854,4508.00
04/15/2005,09:03,1081.00,1081.75,1080.75,1081.00,3147,2079,5226.00
04/15/2005,09:04,1081.00,1081.25,1080.75,1081.00,1368,1124,2492.00
04/15/2005,09:05,1080.75,1081.00,1079.50,1079.75,856,5777,6633.00
04/15/2005,09:06,1079.75,1080.75,1079.50,1080.25,4016,1490,5506.00
04/15/2005,09:07,1080.50,1080.50,1080.25,1080.50,155,1675,1830.00
04/15/2005,09:08,1080.25,1081.00,1080.00,1080.25,1598,2029,3627.00
04/15/2005,09:09,1080.50,1080.50,1079.75,1080.25,1322,1446,2768.00
04/15/2005,09:10,1080.25,1080.50,1079.00,1079.25,1571,4588,6159.00
04/15/2005,09:11,1079.25,1079.75,1078.75,1079.00,1195,2358,3553.00
04/15/2005,09:12,1079.00,1079.00,1077.75,1078.00,504,4315,4819.00
04/15/2005,09:13,1077.75,1078.25,1077.25,1077.75,3198,5310,8508.00
04/15/2005,09:14,1077.75,1078.00,1077.50,1077.75,2419,2003,4422.00
04/15/2005,09:15,1077.50,1077.75,1077.00,1077.25,2749,4501,7250.00
04/15/2005,09:16,1077.00,1078.00,1077.00,1078.00,1979,976,2955.00
04/15/2005,09:17,1078.00,1078.25,1077.75,1078.25,2165,158,2323.00
04/15/2005,09:18,1078.25,1078.50,1077.50,1078.00,2507,2959,5466.00
04/15/2005,09:19,1078.00,1078.25,1077.75,1078.00,1345,870,2215.00
04/15/2005,09:20,1078.00,1079.00,1077.75,1078.75,3752,712,4464.00
04/15/2005,09:21,1078.75,1078.75,1078.00,1078.25,701,2702,3403.00
04/15/2005,09:22,1078.00,1078.25,1077.50,1077.50,2455,3301,5756.00
04/15/2005,09:23,1077.50,1078.50,1077.25,1078.25,1923,1267,3190.00
04/15/2005,09:24,1078.25,1078.50,1078.00,1078.25,154,382,536.00
04/15/2005,09:25,1078.25,1080.00,1078.25,1079.75,5946,1040,6986.00
04/15/2005,09:26,1080.00,1080.00,1079.25,1079.25,738,2004,2742.00
04/15/2005,09:27,1079.25,1079.75,1079.25,1079.50,1570,467,2037.00
04/15/2005,09:28,1079.75,1079.75,1079.25,1079.25,195,1472,1667.00
04/15/2005,09:29,1079.25,1081.25,1079.25,1081.00,7050,1769,8819.00
04/15/2005,09:30,1081.00,1081.25,1080.00,1080.50,1360,2753,4113.00
04/15/2005,09:31,1080.25,1081.25,1080.25,1081.25,1919,362,2281.00
04/15/2005,09:32,1081.25,1082.00,1081.00,1081.25,2821,2777,5598.00
04/15/2005,09:33,1081.25,1082.50,1081.25,1082.00,3923,2107,6030.00
04/15/2005,09:34,1081.75,1082.00,1080.25,1080.25,1145,5846,6991.00
04/15/2005,09:35,1080.50,1080.75,1080.25,1080.25,1350,2071,3421.00
04/15/2005,09:36,1080.25,1080.25,1079.75,1079.75,502,1101,1603.00
04/15/2005,09:37,1079.75,1080.50,1079.75,1080.50,1240,419,1659.00
04/15/2005,09:38,1080.25,1080.75,1080.25,1080.25,887,915,1802.00
04/15/2005,09:39,1080.25,1081.00,1080.00,1080.25,1336,1105,2441.00
04/15/2005,09:40,1080.50,1080.50,1079.25,1079.25,417,2437,2854.00
04/15/2005,09:41,1079.25,1079.75,1079.00,1079.25,1512,1691,3203.00
04/15/2005,09:42,1079.00,1080.00,1079.00,1079.50,1925,1144,3069.00
04/15/2005,09:43,1079.50,1080.00,1079.25,1080.00,1233,747,1980.00
04/15/2005,09:44,1080.00,1080.50,1079.75,1080.25,1449,986,2435.00
04/15/2005,09:45,1080.25,1080.50,1079.00,1079.50,904,2740,3644.00
04/15/2005,09:46,1079.75,1079.75,1079.25,1079.50,373,679,1052.00
04/15/2005,09:47,1079.50,1080.50,1079.25,1080.50,1507,641,2148.00
04/15/2005,09:48,1080.50,1080.75,1080.00,1080.25,1359,779,2138.00
04/15/2005,09:49,1080.25,1080.25,1078.75,1078.75,456,3761,4217.00
04/15/2005,09:50,1078.75,1079.50,1078.75,1079.50,762,702,1464.00
04/15/2005,09:51,1079.50,1080.25,1079.00,1080.25,1171,183,1354.00
04/15/2005,09:52,1080.25,1080.25,1079.00,1079.50,952,1229,2181.00
04/15/2005,09:53,1079.50,1081.00,1079.50,1080.25,3311,1403,4714.00
04/15/2005,09:54,1080.25,1080.50,1079.75,1080.00,51,977,1028.00
04/15/2005,09:55,1080.00,1080.25,1079.75,1080.25,482,681,1163.00
04/15/2005,09:56,1080.00,1082.00,1080.00,1081.75,3935,1098,5033.00
04/15/2005,09:57,1082.00,1082.25,1081.75,1082.00,2146,1923,4069.00
04/15/2005,09:58,1082.00,1082.50,1081.50,1082.00,1482,2290,3772.00
04/15/2005,09:59,1082.25,1082.25,1081.00,1081.25,1108,1951,3059.00
04/15/2005,10:00,1081.25,1082.00,1081.00,1082.00,1226,909,2135.00
04/15/2005,10:01,1081.75,1082.00,1080.50,1081.00,1449,2911,4360.00
04/15/2005,10:02,1081.00,1081.75,1080.75,1081.25,1088,1718,2806.00
04/15/2005,10:03,1081.25,1081.25,1080.00,1080.25,834,2720,3554.00
04/15/2005,10:04,1080.50,1080.50,1080.00,1080.25,566,561,1127.00
04/15/2005,10:05,1080.25,1080.25,1079.50,1080.00,724,2555,3279.00
04/15/2005,10:06,1080.00,1080.00,1079.00,1079.25,906,2626,3532.00
04/15/2005,10:07,1079.25,1079.75,1079.00,1079.50,1381,948,2329.00
04/15/2005,10:08,1079.50,1079.50,1079.00,1079.25,524,396,920.00
04/15/2005,10:09,1079.25,1079.75,1079.25,1079.50,947,476,1423.00
04/15/2005,10:10,1079.50,1080.00,1079.25,1079.75,364,213,577.00
04/15/2005,10:11,1079.75,1080.25,1078.75,1079.00,1600,2677,4277.00
04/15/2005,10:12,1079.00,1079.50,1078.75,1078.75,821,508,1329.00
04/15/2005,10:13,1079.00,1079.75,1078.50,1079.50,2235,1384,3619.00
04/15/2005,10:14,1079.50,1079.75,1079.25,1079.50,560,982,1542.00
04/15/2005,10:15,1079.50,1080.00,1079.50,1079.75,1318,1110,2428.00
04/15/2005,10:16,1079.75,1080.00,1079.50,1079.50,305,854,1159.00
04/15/2005,10:17,1079.50,1080.00,1079.50,1079.75,452,285,737.00
04/15/2005,10:18,1080.00,1080.25,1079.50,1079.75,495,826,1321.00
04/15/2005,10:19,1079.75,1080.25,1079.50,1079.50,438,438,876.00
04/15/2005,10:20,1079.75,1080.00,1079.25,1079.75,460,829,1289.00
04/15/2005,10:21,1079.50,1079.75,1079.25,1079.75,420,163,583.00
04/15/2005,10:22,1080.00,1080.50,1080.00,1080.25,1499,149,1648.00
04/15/2005,10:23,1080.25,1080.50,1079.50,1079.75,62,1094,1156.00
04/15/2005,10:24,1079.75,1080.00,1079.25,1079.50,299,1600,1899.00
04/15/2005,10:25,1079.25,1079.50,1078.75,1078.75,1038,1608,2646.00
04/15/2005,10:26,1079.00,1079.00,1078.75,1079.00,589,89,678.00
04/15/2005,10:27,1079.00,1079.00,1078.00,1078.25,1418,3027,4445.00
04/15/2005,10:28,1078.25,1078.50,1078.00,1078.50,758,787,1545.00
04/15/2005,10:29,1078.25,1078.50,1078.25,1078.50,247,66,313.00
04/15/2005,10:30,1078.50,1078.50,1077.75,1077.75,462,1805,2267.00
04/15/2005,10:31,1077.75,1078.50,1077.50,1078.50,1399,1019,2418.00
04/15/2005,10:32,1078.25,1078.50,1078.00,1078.25,337,688,1025.00
04/15/2005,10:33,1078.50,1078.50,1078.00,1078.00,435,661,1096.00
04/15/2005,10:34,1078.25,1078.25,1077.75,1078.00,310,1468,1778.00
04/15/2005,10:35,1077.75,1078.00,1077.50,1077.75,760,1029,1789.00
04/15/2005,10:36,1077.75,1078.00,1077.25,1077.25,1004,3386,4390.00
04/15/2005,10:37,1077.25,1077.75,1077.00,1077.00,990,2059,3049.00
04/15/2005,10:38,1077.00,1077.00,1076.50,1076.75,1790,4352,6142.00
04/15/2005,10:39,1076.75,1077.00,1076.25,1076.25,1438,2352,3790.00
04/15/2005,10:40,1076.25,1077.00,1075.75,1077.00,3433,3024,6457.00
04/15/2005,10:41,1076.75,1077.00,1076.25,1076.25,783,987,1770.00
04/15/2005,10:42,1076.25,1076.75,1076.25,1076.75,358,437,795.00
04/15/2005,10:43,1076.75,1077.50,1076.50,1077.25,2259,444,2703.00
04/15/2005,10:44,1077.25,1078.00,1077.00,1077.50,2100,484,2584.00
04/15/2005,10:45,1077.75,1077.75,1077.25,1077.50,70,853,923.00
04/15/2005,10:46,1077.50,1077.75,1077.25,1077.50,343,672,1015.00
04/15/2005,10:47,1077.50,1077.75,1077.25,1077.50,468,543,1011.00
04/15/2005,10:48,1077.50,1077.75,1077.25,1077.50,370,549,919.00
04/15/2005,10:49,1077.25,1077.50,1077.00,1077.25,470,1474,1944.00
04/15/2005,10:50,1077.00,1077.25,1076.50,1077.00,791,1744,2535.00
04/15/2005,10:51,1076.75,1076.75,1076.00,1076.00,829,1394,2223.00
04/15/2005,10:52,1076.25,1077.00,1076.00,1076.75,1428,433,1861.00
04/15/2005,10:53,1076.75,1077.00,1076.00,1076.25,84,1453,1537.00
04/15/2005,10:54,1076.25,1076.25,1075.50,1075.50,293,3794,4087.00
04/15/2005,10:55,1075.50,1076.00,1075.25,1076.00,717,2001,2718.00
04/15/2005,10:56,1076.00,1076.00,1074.75,1075.00,944,4204,5148.00
04/15/2005,10:57,1075.00,1076.00,1074.75,1075.75,2404,1931,4335.00
04/15/2005,10:58,1075.75,1076.00,1075.50,1076.00,1668,1069,2737.00
04/15/2005,10:59,1075.75,1076.50,1075.75,1076.50,1913,802,2715.00
04/15/2005,11:00,1076.50,1076.75,1076.25,1076.75,2499,210,2709.00
04/15/2005,11:01,1076.75,1077.00,1075.75,1075.75,728,2223,2951.00
04/15/2005,11:02,1075.75,1076.25,1075.00,1075.25,573,1808,2381.00
04/15/2005,11:03,1075.50,1076.00,1075.25,1075.50,959,1304,2263.00
04/15/2005,11:04,1075.50,1075.50,1074.25,1074.75,1990,4532,6522.00
04/15/2005,11:05,1075.00,1076.50,1074.75,1076.25,3910,1449,5359.00
04/15/2005,11:06,1076.00,1077.50,1075.75,1077.25,3762,1208,4970.00
04/15/2005,11:07,1077.25,1077.25,1076.75,1077.00,78,923,1001.00
04/15/2005,11:08,1077.00,1077.50,1076.75,1077.50,1127,146,1273.00
04/15/2005,11:09,1077.50,1077.75,1077.25,1077.75,782,1019,1801.00
04/15/2005,11:10,1077.75,1078.50,1077.75,1077.75,3391,1335,4726.00
04/15/2005,11:11,1077.75,1078.00,1076.75,1077.00,380,3198,3578.00
04/15/2005,11:12,1077.00,1077.50,1076.75,1077.00,1097,827,1924.00
04/15/2005,11:13,1077.00,1077.00,1076.75,1077.00,708,396,1104.00
04/15/2005,11:14,1076.75,1076.75,1076.25,1076.50,271,1474,1745.00
04/15/2005,11:15,1076.50,1076.75,1076.25,1076.50,130,192,322.00
04/15/2005,11:16,1076.50,1076.50,1076.25,1076.25,70,308,378.00
04/15/2005,11:17,1076.25,1076.25,1076.00,1076.00,117,110,227.00
04/15/2005,11:18,1076.00,1076.00,1074.75,1075.00,1272,2861,4133.00
04/15/2005,11:19,1074.75,1075.50,1074.50,1075.25,1372,955,2327.00
04/15/2005,11:20,1075.25,1075.50,1074.50,1074.75,719,1275,1994.00
04/15/2005,11:21,1074.50,1075.00,1074.50,1075.00,526,472,998.00
04/15/2005,11:22,1075.00,1075.50,1074.25,1074.75,1304,2119,3423.00
04/15/2005,11:23,1074.75,1074.75,1074.00,1074.50,944,1614,2558.00
04/15/2005,11:24,1074.25,1075.25,1074.00,1075.25,2086,1938,4024.00
04/15/2005,11:25,1075.25,1076.00,1075.25,1075.50,2423,515,2938.00
04/15/2005,11:26,1075.50,1076.00,1075.25,1075.50,1366,1217,2583.00
04/15/2005,11:27,1075.50,1075.75,1075.25,1075.25,685,458,1143.00
04/15/2005,11:28,1075.50,1075.50,1075.25,1075.25,986,665,1651.00
04/15/2005,11:29,1075.50,1075.50,1075.00,1075.25,339,270,609.00
04/15/2005,11:30,1075.50,1076.00,1075.00,1075.00,1211,869,2080.00
04/15/2005,11:31,1075.00,1076.00,1075.00,1076.00,840,107,947.00
04/15/2005,11:32,1076.00,1076.50,1075.75,1076.25,1968,189,2157.00
04/15/2005,11:33,1076.25,1076.50,1075.25,1075.25,386,1279,1665.00
04/15/2005,11:34,1075.25,1075.75,1075.25,1075.75,460,46,506.00
04/15/2005,11:35,1075.50,1075.75,1075.00,1075.25,245,528,773.00
04/15/2005,11:36,1075.25,1075.50,1075.00,1075.00,297,299,596.00
04/15/2005,11:37,1075.00,1075.75,1075.00,1075.75,906,135,1041.00
04/15/2005,11:38,1075.75,1076.25,1075.50,1075.75,1154,282,1436.00
04/15/2005,11:39,1075.75,1076.25,1075.75,1076.25,665,68,733.00
04/15/2005,11:40,1076.00,1076.00,1075.50,1075.75,599,641,1240.00
04/15/2005,11:41,1076.00,1076.25,1075.50,1076.25,1304,256,1560.00
04/15/2005,11:42,1076.50,1076.50,1076.00,1076.00,100,799,899.00
04/15/2005,11:43,1076.00,1076.00,1075.75,1076.00,459,255,714.00
04/15/2005,11:44,1076.00,1076.00,1075.50,1075.50,41,398,439.00
04/15/2005,11:45,1075.75,1075.75,1075.50,1075.50,187,39,226.00
04/15/2005,11:46,1075.50,1075.75,1075.25,1075.25,504,359,863.00
04/15/2005,11:47,1075.25,1075.50,1075.00,1075.00,143,473,616.00
04/15/2005,11:48,1075.00,1075.25,1074.75,1074.75,32,743,775.00
04/15/2005,11:49,1074.75,1075.00,1074.50,1074.75,676,2147,2823.00
04/15/2005,11:50,1074.75,1075.00,1074.25,1074.25,350,1463,1813.00
04/15/2005,11:51,1074.25,1074.50,1072.00,1072.50,2585,9469,12054.00
04/15/2005,11:52,1072.50,1072.75,1072.00,1072.50,2544,2636,5180.00
04/15/2005,11:53,1072.25,1072.75,1071.75,1072.00,1240,2646,3886.00
04/15/2005,11:54,1072.00,1072.25,1070.75,1071.50,3379,6486,9865.00
04/15/2005,11:55,1071.50,1071.50,1071.00,1071.25,989,1511,2500.00
04/15/2005,11:56,1071.25,1072.00,1071.25,1072.00,2803,280,3083.00
04/15/2005,11:57,1072.00,1072.00,1070.75,1071.00,646,2786,3432.00
04/15/2005,11:58,1071.00,1071.75,1071.00,1071.25,2059,2262,4321.00
04/15/2005,11:59,1071.25,1071.25,1070.25,1070.50,1622,3381,5003.00
04/15/2005,12:00,1070.75,1070.75,1070.00,1070.50,1513,2652,4165.00
04/15/2005,12:01,1070.50,1071.00,1070.25,1070.75,1221,1262,2483.00
04/15/2005,12:02,1070.75,1071.75,1070.75,1071.75,4364,1026,5390.00
04/15/2005,12:03,1071.50,1072.00,1071.50,1071.75,1646,682,2328.00
04/15/2005,12:04,1071.50,1072.00,1071.25,1072.00,1050,752,1802.00
04/15/2005,12:05,1072.00,1072.25,1071.75,1072.25,2344,574,2918.00
04/15/2005,12:06,1072.25,1072.50,1071.75,1071.75,1094,1094,2188.00
04/15/2005,12:07,1072.00,1072.00,1071.50,1071.75,814,1697,2511.00
04/15/2005,12:08,1071.75,1072.50,1071.50,1072.00,2013,718,2731.00
04/15/2005,12:09,1072.00,1072.00,1071.50,1071.75,231,930,1161.00
04/15/2005,12:10,1071.75,1072.50,1071.50,1072.25,1204,182,1386.00
04/15/2005,12:11,1072.25,1072.75,1071.50,1072.00,1755,1826,3581.00
04/15/2005,12:12,1072.00,1073.50,1072.00,1073.25,3850,1364,5214.00
04/15/2005,12:13,1073.50,1073.75,1073.25,1073.50,1912,3034,4946.00
04/15/2005,12:14,1073.50,1074.00,1073.25,1074.00,2878,1040,3918.00
04/15/2005,12:15,1073.75,1074.00,1073.00,1073.25,833,1758,2591.00
04/15/2005,12:16,1073.25,1074.00,1073.25,1074.00,1904,454,2358.00
04/15/2005,12:17,1074.00,1074.00,1073.25,1073.50,430,950,1380.00
04/15/2005,12:18,1073.50,1074.00,1073.25,1073.50,529,822,1351.00
04/15/2005,12:19,1073.50,1073.75,1073.25,1073.50,423,429,852.00
04/15/2005,12:20,1073.25,1073.25,1072.75,1073.00,601,1520,2121.00
04/15/2005,12:21,1073.00,1073.50,1072.75,1072.75,695,721,1416.00
04/15/2005,12:22,1072.75,1073.25,1072.25,1073.25,1111,1607,2718.00
04/15/2005,12:23,1073.00,1073.50,1073.00,1073.50,1308,163,1471.00
04/15/2005,12:24,1073.75,1074.00,1073.25,1074.00,1025,805,1830.00
04/15/2005,12:25,1074.00,1074.50,1073.50,1074.25,2383,345,2728.00
04/15/2005,12:26,1074.50,1075.75,1074.25,1075.25,5153,2105,7258.00
04/15/2005,12:27,1075.00,1075.25,1075.00,1075.25,1039,351,1390.00
04/15/2005,12:28,1075.25,1075.75,1075.00,1075.00,3231,1384,4615.00
04/15/2005,12:29,1075.25,1075.25,1075.00,1075.25,577,394,971.00
04/15/2005,12:30,1075.00,1075.25,1074.75,1074.75,660,1162,1822.00
04/15/2005,12:31,1074.75,1075.75,1074.75,1075.25,2168,1084,3252.00
04/15/2005,12:32,1075.25,1075.50,1074.50,1075.00,668,1142,1810.00
04/15/2005,12:33,1074.75,1075.00,1074.50,1074.75,447,597,1044.00
04/15/2005,12:34,1074.75,1075.50,1074.75,1075.25,823,303,1126.00
04/15/2005,12:35,1075.25,1076.25,1075.00,1076.00,2470,774,3244.00
04/15/2005,12:36,1076.25,1076.25,1075.75,1076.25,2161,604,2765.00
04/15/2005,12:37,1076.25,1076.25,1075.00,1075.00,368,3071,3439.00
04/15/2005,12:38,1075.00,1075.25,1074.50,1075.25,612,1209,1821.00
04/15/2005,12:39,1075.00,1075.50,1075.00,1075.00,632,419,1051.00
04/15/2005,12:40,1075.00,1076.00,1075.00,1076.00,1747,111,1858.00
04/15/2005,12:41,1076.00,1076.25,1075.75,1076.00,1456,562,2018.00
04/15/2005,12:42,1076.25,1076.25,1075.50,1076.00,619,699,1318.00
04/15/2005,12:43,1075.75,1076.25,1075.75,1076.25,1040,685,1725.00
04/15/2005,12:44,1076.00,1076.00,1075.50,1076.00,168,745,913.00
04/15/2005,12:45,1075.75,1076.00,1075.25,1075.25,66,1139,1205.00
04/15/2005,12:46,1075.25,1075.25,1074.50,1074.50,873,2614,3487.00
04/15/2005,12:47,1074.75,1074.75,1073.75,1074.00,482,2492,2974.00
04/15/2005,12:48,1074.00,1074.50,1074.00,1074.00,876,550,1426.00
04/15/2005,12:49,1074.00,1074.25,1074.00,1074.00,92,61,153.00
04/15/2005,12:50,1074.00,1074.25,1074.00,1074.25,419,194,613.00
04/15/2005,12:51,1074.25,1074.25,1073.75,1074.00,564,960,1524.00
04/15/2005,12:52,1073.75,1074.00,1073.50,1073.75,358,552,910.00
04/15/2005,12:53,1073.75,1074.25,1073.75,1074.25,792,387,1179.00
04/15/2005,12:54,1074.25,1074.50,1073.75,1073.75,515,716,1231.00
04/15/2005,12:55,1074.00,1074.00,1073.50,1073.50,488,585,1073.00
04/15/2005,12:56,1073.50,1073.50,1072.75,1073.25,481,1301,1782.00
04/15/2005,12:57,1073.25,1073.50,1072.75,1072.75,301,832,1133.00
04/15/2005,12:58,1072.75,1073.25,1072.75,1073.00,374,398,772.00
04/15/2005,12:59,1073.00,1073.00,1072.50,1072.50,277,919,1196.00
04/15/2005,13:00,1072.75,1073.00,1072.50,1073.00,654,214,868.00
04/15/2005,13:01,1073.00,1073.50,1072.50,1073.25,1477,635,2112.00
04/15/2005,13:02,1073.25,1074.00,1073.25,1073.75,602,627,1229.00
04/15/2005,13:03,1074.00,1074.25,1072.75,1072.75,2099,3431,5530.00
04/15/2005,13:04,1072.75,1073.25,1072.75,1072.75,290,884,1174.00
04/15/2005,13:05,1073.00,1073.50,1072.75,1073.25,656,228,884.00
04/15/2005,13:06,1073.25,1073.75,1073.00,1073.50,1013,217,1230.00
04/15/2005,13:07,1073.75,1074.00,1073.25,1073.25,654,648,1302.00
04/15/2005,13:08,1073.50,1074.00,1073.50,1073.75,408,226,634.00
04/15/2005,13:09,1073.75,1074.25,1073.75,1073.75,456,873,1329.00
04/15/2005,13:10,1073.75,1074.00,1073.00,1073.50,694,1202,1896.00
04/15/2005,13:11,1073.75,1073.75,1073.00,1073.50,142,1259,1401.00
04/15/2005,13:12,1073.50,1073.50,1073.00,1073.00,197,274,471.00
04/15/2005,13:13,1073.00,1073.50,1073.00,1073.25,73,120,193.00
04/15/2005,13:14,1073.25,1073.75,1073.25,1073.75,693,39,732.00
04/15/2005,13:15,1073.75,1074.00,1073.50,1073.75,258,263,521.00
04/15/2005,13:16,1074.00,1075.50,1074.00,1075.00,4866,2587,7453.00
04/15/2005,13:17,1075.25,1075.50,1075.00,1075.25,534,950,1484.00
04/15/2005,13:18,1075.25,1075.25,1074.75,1075.00,123,461,584.00
04/15/2005,13:19,1075.00,1076.00,1074.75,1076.00,2940,1349,4289.00
04/15/2005,13:20,1076.00,1076.50,1075.75,1076.00,3255,1864,5119.00
04/15/2005,13:21,1076.25,1076.75,1076.25,1076.25,2285,1195,3480.00
04/15/2005,13:22,1076.25,1076.50,1075.25,1075.25,583,2562,3145.00
04/15/2005,13:23,1075.25,1075.50,1075.00,1075.00,1736,2132,3868.00
04/15/2005,13:24,1075.00,1075.25,1074.75,1075.00,737,1599,2336.00
04/15/2005,13:25,1075.00,1075.00,1074.25,1074.50,1037,1787,2824.00
04/15/2005,13:26,1074.50,1074.75,1074.00,1074.00,103,1406,1509.00
04/15/2005,13:27,1074.00,1074.75,1074.00,1074.50,1760,848,2608.00
04/15/2005,13:28,1074.50,1075.00,1074.25,1074.25,560,386,946.00
04/15/2005,13:29,1074.25,1074.75,1074.25,1074.50,587,72,659.00
04/15/2005,13:30,1074.75,1074.75,1073.25,1073.75,1355,3395,4750.00
04/15/2005,13:31,1073.75,1074.00,1073.50,1073.50,1369,1413,2782.00
04/15/2005,13:32,1073.50,1073.50,1073.00,1073.25,638,2003,2641.00
04/15/2005,13:33,1073.25,1073.25,1072.75,1073.00,246,960,1206.00
04/15/2005,13:34,1073.00,1073.00,1072.50,1072.75,285,2549,2834.00
04/15/2005,13:35,1072.75,1073.25,1072.75,1073.00,1142,391,1533.00
04/15/2005,13:36,1073.00,1073.00,1072.00,1072.50,1113,3514,4627.00
04/15/2005,13:37,1072.25,1072.75,1072.25,1072.50,917,964,1881.00
04/15/2005,13:38,1072.25,1072.25,1071.00,1071.50,2405,6215,8620.00
04/15/2005,13:39,1071.50,1072.00,1071.50,1071.75,596,482,1078.00
04/15/2005,13:40,1071.75,1072.25,1071.75,1071.75,824,712,1536.00
04/15/2005,13:41,1071.75,1072.25,1071.50,1072.00,543,1217,1760.00
04/15/2005,13:42,1071.75,1072.00,1070.75,1070.75,1006,2760,3766.00
04/15/2005,13:43,1071.00,1071.50,1070.75,1071.00,1277,1035,2312.00
04/15/2005,13:44,1071.00,1071.50,1070.50,1071.25,1192,1961,3153.00
04/15/2005,13:45,1071.00,1071.50,1070.75,1071.25,1085,1662,2747.00
04/15/2005,13:46,1071.50,1072.25,1071.25,1072.00,2048,562,2610.00
04/15/2005,13:47,1072.25,1072.75,1072.00,1072.50,3185,1080,4265.00
04/15/2005,13:48,1072.25,1072.50,1071.50,1071.50,222,2677,2899.00
04/15/2005,13:49,1071.50,1072.25,1070.75,1072.25,2338,2191,4529.00
04/15/2005,13:50,1072.25,1072.25,1071.50,1071.50,184,794,978.00
04/15/2005,13:51,1071.75,1071.75,1071.50,1071.75,77,89,166.00
04/15/2005,13:52,1071.75,1071.75,1071.25,1071.50,595,1122,1717.00
04/15/2005,13:53,1071.50,1071.75,1071.50,1071.50,276,119,395.00
04/15/2005,13:54,1071.50,1072.00,1070.50,1070.50,689,3073,3762.00
04/15/2005,13:55,1070.50,1071.00,1070.25,1070.50,1760,2339,4099.00
04/15/2005,13:56,1070.50,1070.50,1069.75,1070.25,2662,3319,5981.00
04/15/2005,13:57,1070.25,1070.50,1069.50,1070.25,1938,2978,4916.00
04/15/2005,13:58,1070.00,1070.75,1069.75,1070.50,3661,1388,5049.00
04/15/2005,13:59,1070.50,1071.75,1070.25,1071.75,3590,1430,5020.00
04/15/2005,14:00,1071.75,1072.75,1071.25,1072.25,4642,2316,6958.00
04/15/2005,14:01,1072.25,1073.25,1072.00,1072.75,3690,2681,6371.00
04/15/2005,14:02,1072.75,1073.00,1072.00,1072.25,897,2854,3751.00
04/15/2005,14:03,1072.50,1072.75,1072.00,1072.50,1896,1231,3127.00
04/15/2005,14:04,1072.25,1072.50,1071.50,1071.75,1144,2377,3521.00
04/15/2005,14:05,1071.75,1071.75,1071.25,1071.25,1006,1659,2665.00
04/15/2005,14:06,1071.25,1071.25,1070.00,1070.00,1289,5362,6651.00
04/15/2005,14:07,1070.25,1071.25,1070.00,1071.00,1753,499,2252.00
04/15/2005,14:08,1071.00,1071.00,1069.75,1070.50,1016,2877,3893.00
04/15/2005,14:09,1070.25,1070.75,1070.00,1070.50,1735,529,2264.00
04/15/2005,14:10,1070.75,1071.25,1070.00,1070.50,1274,1771,3045.00
04/15/2005,14:11,1070.25,1070.75,1070.00,1070.75,871,377,1248.00
04/15/2005,14:12,1070.75,1071.25,1070.50,1070.50,792,861,1653.00
04/15/2005,14:13,1070.50,1070.50,1069.75,1070.25,694,2434,3128.00
04/15/2005,14:14,1070.00,1071.25,1070.00,1071.00,2435,1421,3856.00
04/15/2005,14:15,1071.25,1071.25,1070.00,1070.50,428,742,1170.00
04/15/2005,14:16,1070.50,1070.50,1069.75,1069.75,536,1764,2300.00
04/15/2005,14:17,1069.75,1069.75,1069.00,1069.25,1609,2956,4565.00
04/15/2005,14:18,1069.25,1070.00,1069.00,1069.50,2092,2126,4218.00
04/15/2005,14:19,1069.50,1070.00,1069.25,1069.25,660,1917,2577.00
04/15/2005,14:20,1069.25,1069.50,1069.00,1069.25,501,524,1025.00
04/15/2005,14:21,1069.00,1069.50,1068.75,1069.00,1752,2282,4034.00
04/15/2005,14:22,1069.00,1069.00,1068.00,1068.25,2419,4307,6726.00
04/15/2005,14:23,1068.25,1068.50,1067.50,1068.00,3160,4067,7227.00
04/15/2005,14:24,1067.75,1068.00,1067.25,1067.50,817,2465,3282.00
04/15/2005,14:25,1067.25,1068.75,1067.25,1068.50,2806,693,3499.00
04/15/2005,14:26,1068.75,1069.00,1068.50,1068.75,2119,726,2845.00
04/15/2005,14:27,1068.75,1069.00,1068.00,1068.50,783,1353,2136.00
04/15/2005,14:28,1068.50,1068.75,1068.25,1068.50,233,156,389.00
04/15/2005,14:29,1068.50,1068.75,1067.75,1068.00,987,1568,2555.00
04/15/2005,14:30,1068.25,1068.50,1068.00,1068.25,666,482,1148.00
04/15/2005,14:31,1068.50,1068.75,1068.25,1068.75,1156,399,1555.00
04/15/2005,14:32,1068.75,1070.00,1068.75,1069.75,5654,2458,8112.00
04/15/2005,14:33,1069.50,1069.75,1069.25,1069.25,683,746,1429.00
04/15/2005,14:34,1069.50,1069.75,1069.25,1069.50,520,250,770.00
04/15/2005,14:35,1069.50,1070.00,1069.25,1069.75,932,663,1595.00
04/15/2005,14:36,1070.00,1070.25,1069.00,1069.00,1126,4408,5534.00
04/15/2005,14:37,1069.00,1069.50,1068.25,1068.50,1492,2881,4373.00
04/15/2005,14:38,1068.50,1068.75,1068.25,1068.50,1265,1689,2954.00
04/15/2005,14:39,1068.25,1068.50,1067.50,1067.75,727,3495,4222.00
04/15/2005,14:40,1067.75,1068.00,1067.25,1068.00,2790,1734,4524.00
04/15/2005,14:41,1068.00,1068.00,1066.75,1067.25,2623,6053,8676.00
04/15/2005,14:42,1067.50,1067.50,1066.50,1066.75,541,3557,4098.00
04/15/2005,14:43,1066.50,1066.75,1066.00,1066.25,3427,3703,7130.00
04/15/2005,14:44,1066.25,1067.00,1066.25,1066.75,3300,1691,4991.00
04/15/2005,14:45,1066.75,1067.00,1066.50,1066.75,845,1156,2001.00
04/15/2005,14:46,1066.50,1066.50,1065.25,1065.50,1179,7200,8379.00
04/15/2005,14:47,1065.50,1065.50,1064.50,1065.00,4461,7642,12103.00
04/15/2005,14:48,1065.25,1065.50,1064.75,1065.00,2311,2130,4441.00
04/15/2005,14:49,1064.75,1065.00,1064.25,1064.50,1962,5349,7311.00
04/15/2005,14:50,1064.50,1064.50,1063.25,1063.75,3649,6113,9762.00
04/15/2005,14:51,1063.75,1063.75,1062.50,1062.75,2749,6113,8862.00
04/15/2005,14:52,1063.00,1063.50,1062.25,1062.25,3977,5629,9606.00
04/15/2005,14:53,1062.50,1063.25,1062.25,1063.00,4161,3006,7167.00
04/15/2005,14:54,1063.00,1063.25,1062.75,1063.25,1451,1768,3219.00
04/15/2005,14:55,1063.25,1063.75,1063.00,1063.75,2443,1757,4200.00
04/15/2005,14:56,1063.50,1064.25,1063.50,1064.25,2633,2526,5159.00
04/15/2005,14:57,1064.00,1064.25,1063.50,1063.75,2400,2981,5381.00
04/15/2005,14:58,1064.00,1064.00,1063.50,1063.75,1345,2890,4235.00
04/15/2005,14:59,1063.75,1063.75,1063.25,1063.25,2477,3817,6294.00
04/15/2005,15:00,1063.50,1063.50,1062.75,1063.00,4141,6373,10514.00
04/15/2005,15:01,1063.00,1063.50,1062.50,1062.75,4150,4939,9089.00
04/15/2005,15:02,1062.75,1063.25,1062.75,1063.00,1963,1977,3940.00
04/15/2005,15:03,1063.00,1063.00,1062.00,1062.50,1792,4171,5963.00
04/15/2005,15:04,1062.25,1063.00,1062.25,1062.75,3001,2597,5598.00
04/15/2005,15:05,1062.75,1063.25,1062.50,1062.75,2408,2666,5074.00
04/15/2005,15:06,1062.75,1063.25,1062.75,1063.25,1761,1141,2902.00
04/15/2005,15:07,1063.00,1063.25,1062.50,1063.25,1036,2183,3219.00
04/15/2005,15:08,1063.25,1064.00,1063.00,1063.50,3976,1755,5731.00
04/15/2005,15:09,1063.50,1063.75,1063.25,1063.50,968,1020,1988.00
04/15/2005,15:10,1063.25,1063.75,1063.25,1063.50,1198,1039,2237.00
04/15/2005,15:11,1063.50,1063.50,1062.50,1062.75,920,3558,4478.00
04/15/2005,15:12,1062.75,1062.75,1062.50,1062.75,874,843,1717.00
04/15/2005,15:13,1062.50,1062.75,1062.25,1062.25,420,2076,2496.00
04/15/2005,15:14,1062.25,1062.50,1061.50,1061.75,873,3509,4382.00
04/15/2005,15:15,1061.75,1062.75,1061.50,1062.50,6172,5919,12091.00
04/15/2005,15:16,1062.50,1062.50,1062.50,1062.50,38,0,38.00
04/17/2005,17:01,1062.50,1063.00,1062.50,1063.00,829,221,1050.00
04/17/2005,17:02,1063.00,1063.00,1062.75,1063.00,267,37,304.00
04/17/2005,17:03,1063.00,1063.00,1062.50,1062.75,15,83,98.00
04/17/2005,17:04,1062.50,1063.25,1062.25,1063.00,451,161,612.00
04/17/2005,17:05,1063.00,1063.25,1062.75,1063.00,100,107,207.00
04/17/2005,17:06,1063.00,1063.00,1062.75,1062.75,40,65,105.00
04/17/2005,17:07,1063.00,1063.00,1062.50,1062.75,126,158,284.00
04/17/2005,17:08,1062.75,1062.75,1062.75,1062.75,11,0,11.00
04/17/2005,17:09,1062.50,1062.50,1062.00,1062.25,46,424,470.00
04/17/2005,17:10,1062.25,1062.25,1062.25,1062.25,91,0,91.00
04/17/2005,17:11,1062.50,1062.50,1062.50,1062.50,99,0,99.00
04/17/2005,17:12,1062.50,1062.50,1062.25,1062.25,8,64,72.00
04/17/2005,17:13,1062.25,1062.50,1062.25,1062.50,58,134,192.00
04/17/2005,17:14,1062.50,1062.50,1062.00,1062.00,1,100,101.00
04/17/2005,17:15,1062.25,1062.25,1062.25,1062.25,11,0,11.00
04/17/2005,17:16,1062.00,1062.00,1061.75,1062.00,248,1141,1389.00
04/17/2005,17:17,1062.00,1062.00,1062.00,1062.00,1,0,1.00
04/17/2005,17:18,1062.00,1062.00,1061.75,1061.75,51,102,153.00
04/17/2005,17:19,1061.50,1061.50,1061.00,1061.00,4,217,221.00
04/17/2005,17:20,1061.00,1061.00,1060.50,1060.75,73,141,214.00
04/17/2005,17:21,1061.00,1061.00,1060.75,1060.75,14,116,130.00
04/17/2005,17:22,1060.75,1060.75,1060.50,1060.75,42,114,156.00
04/17/2005,17:23,1060.50,1060.50,1060.25,1060.50,21,89,110.00
04/17/2005,17:24,1060.50,1061.00,1060.50,1061.00,96,1,97.00
04/17/2005,17:25,1060.75,1061.00,1060.75,1060.75,3,21,24.00
04/17/2005,17:26,1060.75,1060.75,1060.75,1060.75,0,66,66.00
04/17/2005,17:27,1060.75,1060.75,1060.75,1060.75,0,1,1.00
04/17/2005,17:28,1060.75,1060.75,1060.75,1060.75,0,112,112.00
04/17/2005,17:29,1060.75,1061.00,1060.75,1061.00,1,1,2.00
04/17/2005,17:30,1061.00,1061.00,1060.75,1060.75,89,30,119.00
04/17/2005,17:31,1060.75,1060.75,1060.75,1060.75,0,1,1.00
04/17/2005,17:33,1060.75,1060.75,1060.75,1060.75,0,2,2.00
04/17/2005,17:34,1061.00,1061.00,1061.00,1061.00,62,0,62.00
04/17/2005,17:35,1061.00,1061.00,1061.00,1061.00,2,0,2.00
04/17/2005,17:36,1061.00,1061.00,1061.00,1061.00,3,0,3.00
04/17/2005,17:37,1061.00,1061.00,1061.00,1061.00,1,0,1.00
04/17/2005,17:38,1060.75,1061.00,1060.75,1061.00,6,2,8.00
04/17/2005,17:39,1061.00,1061.00,1061.00,1061.00,98,0,98.00
04/17/2005,17:40,1061.25,1061.25,1061.00,1061.00,11,1,12.00
04/17/2005,17:41,1061.25,1061.25,1061.25,1061.25,5,0,5.00
04/17/2005,17:42,1061.25,1061.50,1061.25,1061.50,93,0,93.00
04/17/2005,17:43,1061.50,1061.75,1061.50,1061.75,58,0,58.00
04/17/2005,17:44,1061.75,1061.75,1060.75,1060.75,22,81,103.00
04/17/2005,17:45,1061.25,1061.25,1061.00,1061.00,1,10,11.00
04/17/2005,17:46,1061.00,1061.00,1061.00,1061.00,0,11,11.00
04/17/2005,17:47,1060.75,1061.25,1060.75,1061.25,20,10,30.00
04/17/2005,17:48,1061.25,1061.25,1061.00,1061.00,1,22,23.00
04/17/2005,17:49,1061.00,1061.25,1061.00,1061.25,11,17,28.00
04/17/2005,17:51,1061.00,1061.25,1060.75,1061.00,27,20,47.00
04/17/2005,17:52,1060.75,1061.00,1060.75,1060.75,4,2,6.00
04/17/2005,17:53,1060.75,1060.75,1060.75,1060.75,0,3,3.00
04/17/2005,17:54,1061.00,1061.00,1061.00,1061.00,3,0,3.00
04/17/2005,17:55,1061.00,1061.00,1061.00,1061.00,4,0,4.00
04/17/2005,17:56,1061.00,1061.00,1061.00,1061.00,9,0,9.00
04/17/2005,17:57,1061.00,1061.00,1061.00,1061.00,6,0,6.00
04/17/2005,17:58,1061.00,1061.25,1061.00,1061.25,61,0,61.00
04/17/2005,17:59,1061.00,1061.00,1060.75,1060.75,0,62,62.00
04/17/2005,18:00,1060.75,1061.00,1060.50,1060.50,15,276,291.00
04/17/2005,18:01,1060.75,1060.75,1060.75,1060.75,2,0,2.00
04/17/2005,18:02,1060.75,1061.25,1060.75,1061.25,187,0,187.00
04/17/2005,18:03,1061.00,1061.00,1061.00,1061.00,0,36,36.00
04/17/2005,18:04,1060.75,1061.00,1060.75,1060.75,1,19,20.00
04/17/2005,18:05,1061.00,1061.00,1061.00,1061.00,15,0,15.00
04/17/2005,18:06,1061.00,1061.00,1060.50,1060.50,21,47,68.00
04/17/2005,18:07,1060.50,1060.75,1060.50,1060.50,1,322,323.00
04/17/2005,18:08,1060.25,1060.50,1060.25,1060.25,12,146,158.00
04/17/2005,18:09,1060.25,1060.25,1060.00,1060.25,8,186,194.00
04/17/2005,18:10,1060.00,1060.50,1060.00,1060.25,63,31,94.00
04/17/2005,18:11,1060.25,1060.25,1060.00,1060.25,41,15,56.00
04/17/2005,18:12,1060.50,1060.50,1060.50,1060.50,60,0,60.00
04/17/2005,18:13,1060.50,1060.50,1060.50,1060.50,34,0,34.00
04/17/2005,18:14,1060.50,1060.50,1060.25,1060.25,6,2,8.00
04/17/2005,18:15,1060.25,1060.50,1060.25,1060.50,75,74,149.00
04/17/2005,18:16,1060.50,1060.50,1060.25,1060.50,32,1,33.00
04/17/2005,18:17,1060.50,1060.50,1060.50,1060.50,1,0,1.00
04/17/2005,18:18,1060.50,1060.50,1060.25,1060.50,7,5,12.00
04/17/2005,18:19,1060.50,1060.50,1060.25,1060.25,3,5,8.00
04/17/2005,18:20,1060.25,1060.50,1060.25,1060.50,2,30,32.00
04/17/2005,18:21,1060.25,1060.25,1060.25,1060.25,0,6,6.00
04/17/2005,18:22,1060.50,1061.00,1060.25,1061.00,205,4,209.00
04/17/2005,18:23,1061.00,1061.75,1061.00,1061.75,355,5,360.00
04/17/2005,18:24,1061.50,1061.50,1061.25,1061.25,0,73,73.00
04/17/2005,18:25,1061.25,1061.50,1061.25,1061.50,2,10,12.00
04/17/2005,18:26,1061.50,1061.50,1061.50,1061.50,3,0,3.00
04/17/2005,18:27,1061.25,1061.50,1061.25,1061.50,1,1,2.00
04/17/2005,18:29,1061.50,1061.50,1061.50,1061.50,1,0,1.00
04/17/2005,18:30,1061.50,1061.50,1061.50,1061.50,87,0,87.00
04/17/2005,18:31,1061.50,1061.50,1061.25,1061.25,7,12,19.00
04/17/2005,18:32,1061.50,1061.50,1061.25,1061.25,1,1,2.00
04/17/2005,18:33,1061.25,1061.25,1061.00,1061.00,0,27,27.00
04/17/2005,18:34,1061.25,1061.25,1061.25,1061.25,283,0,283.00
04/17/2005,18:35,1061.25,1061.25,1061.00,1061.00,28,3,31.00
04/17/2005,18:36,1061.25,1061.25,1061.25,1061.25,12,0,12.00
04/17/2005,18:37,1061.25,1061.25,1061.25,1061.25,8,0,8.00
04/17/2005,18:38,1061.25,1061.25,1061.25,1061.25,16,0,16.00
04/17/2005,18:40,1061.25,1061.25,1061.25,1061.25,24,0,24.00
04/17/2005,18:41,1061.25,1061.25,1061.25,1061.25,1,0,1.00
04/17/2005,18:42,1061.25,1061.25,1061.25,1061.25,3,0,3.00
04/17/2005,18:43,1061.00,1061.00,1061.00,1061.00,0,1,1.00
04/17/2005,18:44,1061.00,1061.00,1061.00,1061.00,0,98,98.00
04/17/2005,18:45,1061.00,1061.25,1061.00,1061.00,2,16,18.00
04/17/2005,18:46,1061.25,1061.25,1061.25,1061.25,2,0,2.00
04/17/2005,18:47,1061.00,1061.00,1061.00,1061.00,0,3,3.00
04/17/2005,18:48,1061.00,1061.00,1060.75,1060.75,0,16,16.00
04/17/2005,18:49,1061.00,1061.00,1060.75,1061.00,15,1,16.00
04/17/2005,18:50,1061.00,1061.00,1061.00,1061.00,2,0,2.00
04/17/2005,18:51,1061.00,1061.00,1061.00,1061.00,20,0,20.00
04/17/2005,18:54,1061.00,1061.00,1061.00,1061.00,1,0,1.00
04/17/2005,18:55,1060.75,1060.75,1060.75,1060.75,0,1,1.00
04/17/2005,18:57,1060.75,1060.75,1060.75,1060.75,0,10,10.00
04/17/2005,18:58,1060.75,1060.75,1060.75,1060.75,0,65,65.00
04/17/2005,18:59,1060.75,1060.75,1060.50,1060.50,2,13,15.00
04/17/2005,19:00,1060.75,1060.75,1060.75,1060.75,14,0,14.00
04/17/2005,19:01,1060.50,1060.50,1060.25,1060.25,0,173,173.00
04/17/2005,19:02,1060.00,1060.25,1060.00,1060.25,26,11,37.00
04/17/2005,19:03,1060.25,1060.25,1060.00,1060.25,107,6,113.00
04/17/2005,19:04,1060.25,1060.25,1060.25,1060.25,9,0,9.00
04/17/2005,19:05,1060.50,1060.50,1060.50,1060.50,6,0,6.00
04/17/2005,19:06,1060.50,1060.50,1060.50,1060.50,23,0,23.00
04/17/2005,19:07,1060.25,1060.50,1060.00,1060.50,5,105,110.00
04/17/2005,19:08,1060.25,1060.25,1060.25,1060.25,0,12,12.00
04/17/2005,19:09,1060.25,1060.25,1060.25,1060.25,0,13,13.00
04/17/2005,19:10,1060.00,1060.00,1059.00,1059.25,198,935,1133.00
04/17/2005,19:11,1059.25,1059.75,1059.25,1059.50,53,41,94.00
04/17/2005,19:12,1059.50,1059.75,1059.50,1059.50,22,81,103.00
04/17/2005,19:13,1059.50,1059.50,1059.50,1059.50,0,60,60.00
04/17/2005,19:14,1059.75,1059.75,1059.75,1059.75,90,0,90.00
04/17/2005,19:15,1059.75,1059.75,1059.25,1059.25,18,113,131.00
04/17/2005,19:16,1059.00,1059.25,1059.00,1059.25,86,126,212.00
04/17/2005,19:17,1059.25,1059.25,1059.00,1059.00,24,57,81.00
04/17/2005,19:18,1059.25,1059.50,1059.25,1059.50,187,0,187.00
04/17/2005,19:19,1059.50,1059.50,1059.25,1059.25,86,2,88.00
04/17/2005,19:20,1059.50,1059.50,1059.00,1059.00,10,90,100.00
04/17/2005,19:21,1059.00,1059.00,1058.75,1058.75,0,93,93.00
04/17/2005,19:22,1058.75,1059.00,1058.75,1059.00,90,46,136.00
04/17/2005,19:23,1059.25,1059.25,1059.00,1059.00,6,49,55.00
04/17/2005,19:24,1059.25,1059.25,1059.00,1059.25,206,28,234.00
04/17/2005,19:25,1059.25,1059.50,1059.25,1059.25,284,41,325.00
04/17/2005,19:26,1059.25,1059.50,1059.25,1059.50,127,1,128.00
04/17/2005,19:27,1059.50,1059.50,1059.25,1059.25,7,80,87.00
04/17/2005,19:28,1059.25,1059.75,1059.25,1059.50,103,97,200.00
04/17/2005,19:29,1059.50,1059.50,1059.50,1059.50,0,59,59.00
04/17/2005,19:30,1059.50,1059.50,1059.50,1059.50,0,32,32.00
04/17/2005,19:31,1059.50,1059.50,1059.50,1059.50,0,46,46.00
04/17/2005,19:32,1059.50,1059.50,1059.25,1059.25,0,87,87.00
04/17/2005,19:33,1059.00,1059.25,1059.00,1059.25,2,5,7.00
04/17/2005,19:34,1059.00,1059.00,1058.75,1058.75,1,348,349.00
04/17/2005,19:35,1058.75,1059.00,1058.50,1059.00,111,119,230.00
04/17/2005,19:36,1059.00,1059.25,1059.00,1059.00,3,109,112.00
04/17/2005,19:37,1059.00,1059.00,1058.75,1058.75,0,100,100.00
04/17/2005,19:38,1059.00,1059.00,1059.00,1059.00,57,0,57.00
04/17/2005,19:39,1059.00,1059.00,1059.00,1059.00,44,0,44.00
04/17/2005,19:40,1058.75,1059.00,1058.75,1059.00,26,17,43.00
04/17/2005,19:41,1059.00,1059.25,1058.75,1059.00,8,4,12.00
04/17/2005,19:42,1059.00,1059.00,1058.50,1058.75,114,280,394.00
04/17/2005,19:43,1059.00,1059.00,1058.75,1058.75,3,14,17.00
04/17/2005,19:44,1058.75,1058.75,1058.75,1058.75,0,12,12.00
04/17/2005,19:45,1058.50,1058.50,1058.25,1058.50,82,331,413.00
04/17/2005,19:46,1058.75,1058.75,1058.50,1058.75,95,19,114.00
04/17/2005,19:47,1058.75,1058.75,1058.50,1058.50,9,3,12.00
04/17/2005,19:49,1058.75,1058.75,1058.75,1058.75,6,0,6.00
04/17/2005,19:50,1058.75,1058.75,1058.75,1058.75,75,0,75.00
04/17/2005,19:51,1058.75,1058.75,1058.75,1058.75,13,0,13.00
04/17/2005,19:52,1058.50,1058.50,1058.50,1058.50,0,1,1.00
04/17/2005,19:53,1058.75,1058.75,1058.75,1058.75,16,0,16.00
04/17/2005,19:54,1058.50,1058.75,1058.50,1058.75,53,5,58.00
04/17/2005,19:55,1058.75,1058.75,1058.50,1058.50,8,12,20.00
04/17/2005,19:56,1058.75,1058.75,1058.75,1058.75,10,0,10.00
04/17/2005,19:57,1058.75,1058.75,1058.50,1058.75,46,1,47.00
04/17/2005,19:58,1058.50,1058.50,1058.00,1058.25,48,212,260.00
04/17/2005,19:59,1058.25,1058.25,1058.25,1058.25,0,2,2.00
04/17/2005,20:00,1058.25,1058.50,1058.25,1058.50,212,23,235.00
04/17/2005,20:01,1058.50,1058.50,1058.25,1058.50,168,30,198.00
04/17/2005,20:03,1058.50,1058.75,1058.50,1058.75,96,3,99.00
04/17/2005,20:04,1058.75,1059.00,1058.75,1058.75,26,1,27.00
04/17/2005,20:05,1059.00,1059.00,1058.75,1059.00,2,25,27.00
04/17/2005,20:06,1059.00,1059.00,1059.00,1059.00,30,0,30.00
04/17/2005,20:07,1059.00,1059.00,1058.75,1059.00,9,1,10.00
04/17/2005,20:08,1059.00,1059.00,1059.00,1059.00,64,0,64.00
04/17/2005,20:09,1059.00,1059.00,1058.75,1058.75,30,55,85.00
04/17/2005,20:10,1058.75,1059.00,1058.50,1058.50,1,42,43.00
04/17/2005,20:11,1058.75,1059.00,1058.50,1058.50,19,50,69.00
04/17/2005,20:12,1058.50,1058.50,1058.50,1058.50,0,69,69.00
04/17/2005,20:13,1058.50,1058.50,1058.50,1058.50,0,85,85.00
04/17/2005,20:14,1058.25,1058.50,1058.25,1058.50,3,39,42.00
04/17/2005,20:15,1058.50,1058.50,1058.25,1058.25,2,70,72.00
04/17/2005,20:16,1058.00,1058.25,1058.00,1058.25,206,51,257.00
04/17/2005,20:17,1058.25,1058.25,1058.25,1058.25,17,0,17.00
04/17/2005,20:18,1058.25,1058.25,1058.25,1058.25,3,0,3.00
04/17/2005,20:19,1058.25,1058.50,1058.25,1058.50,62,0,62.00
04/17/2005,20:20,1058.50,1058.50,1058.50,1058.50,19,0,19.00
04/17/2005,20:21,1058.50,1058.75,1058.50,1058.50,32,2,34.00
04/17/2005,20:22,1058.50,1058.50,1058.25,1058.50,2,52,54.00
04/17/2005,20:23,1058.25,1058.50,1058.25,1058.50,10,1,11.00
04/17/2005,20:24,1058.50,1058.50,1058.25,1058.50,24,1,25.00
04/17/2005,20:25,1058.50,1058.50,1058.25,1058.50,6,10,16.00
04/17/2005,20:26,1058.25,1058.50,1058.25,1058.50,2,20,22.00
04/17/2005,20:27,1058.50,1058.50,1058.50,1058.50,10,0,10.00
04/17/2005,20:29,1058.50,1058.50,1058.50,1058.50,12,0,12.00
04/17/2005,20:30,1058.50,1058.50,1058.25,1058.50,35,1,36.00
04/17/2005,20:31,1058.50,1058.50,1058.25,1058.25,8,101,109.00
04/17/2005,20:32,1058.50,1058.50,1058.50,1058.50,2,0,2.00
04/17/2005,20:33,1058.50,1058.50,1058.50,1058.50,26,0,26.00
04/17/2005,20:34,1058.50,1058.50,1058.25,1058.25,27,2,29.00
04/17/2005,20:35,1058.50,1058.50,1058.25,1058.25,3,1,4.00
04/17/2005,20:36,1058.25,1058.50,1058.25,1058.50,4,2,6.00
04/17/2005,20:37,1058.50,1058.50,1058.50,1058.50,2,0,2.00
04/17/2005,20:38,1058.50,1058.75,1058.50,1058.50,10,1,11.00
04/17/2005,20:39,1058.25,1058.50,1058.25,1058.25,1,11,12.00
04/17/2005,20:42,1058.50,1058.50,1058.25,1058.50,17,1,18.00
04/17/2005,20:43,1058.50,1058.50,1058.50,1058.50,8,0,8.00
04/17/2005,20:44,1058.50,1058.50,1058.50,1058.50,23,0,23.00
04/17/2005,20:45,1058.50,1058.50,1058.50,1058.50,10,0,10.00
04/17/2005,20:46,1058.50,1058.50,1058.50,1058.50,18,0,18.00
04/17/2005,20:47,1058.50,1058.50,1058.50,1058.50,70,0,70.00
04/17/2005,20:48,1058.50,1058.50,1058.50,1058.50,5,0,5.00
04/17/2005,20:49,1058.50,1058.50,1058.50,1058.50,3,0,3.00
04/17/2005,20:50,1058.50,1058.50,1058.50,1058.50,24,0,24.00
04/17/2005,20:51,1058.50,1058.50,1058.25,1058.25,13,2,15.00
04/17/2005,20:52,1058.50,1058.50,1058.50,1058.50,26,0,26.00
04/17/2005,20:53,1058.50,1058.75,1058.50,1058.75,31,1,32.00
04/17/2005,20:54,1058.50,1058.50,1058.50,1058.50,0,36,36.00
04/17/2005,20:55,1058.50,1058.50,1058.50,1058.50,0,6,6.00
04/17/2005,20:56,1058.50,1058.50,1058.50,1058.50,0,14,14.00
04/17/2005,20:57,1058.50,1058.50,1058.25,1058.50,5,3,8.00
04/17/2005,20:58,1058.50,1058.50,1058.25,1058.50,61,1,62.00
04/17/2005,20:59,1058.50,1058.50,1058.50,1058.50,113,0,113.00
04/17/2005,21:00,1058.50,1058.75,1058.50,1058.75,48,0,48.00
04/17/2005,21:01,1058.75,1058.75,1058.75,1058.75,8,0,8.00
04/17/2005,21:02,1058.75,1059.00,1058.75,1059.00,75,1,76.00
04/17/2005,21:03,1059.00,1059.00,1059.00,1059.00,24,0,24.00
04/17/2005,21:04,1059.00,1059.00,1059.00,1059.00,15,0,15.00
04/17/2005,21:05,1059.00,1059.00,1059.00,1059.00,22,0,22.00
04/17/2005,21:06,1059.00,1059.25,1059.00,1059.25,31,0,31.00
04/17/2005,21:07,1059.25,1059.25,1059.25,1059.25,117,0,117.00
04/17/2005,21:08,1059.25,1059.25,1059.25,1059.25,5,0,5.00
04/17/2005,21:09,1059.00,1059.00,1058.75,1058.75,0,97,97.00
04/17/2005,21:10,1058.75,1059.00,1058.75,1058.75,63,11,74.00
04/17/2005,21:12,1059.00,1059.00,1059.00,1059.00,11,0,11.00
04/17/2005,21:14,1059.00,1059.00,1058.75,1058.75,1,74,75.00
04/17/2005,21:15,1058.75,1058.75,1058.75,1058.75,0,7,7.00
04/17/2005,21:16,1058.75,1058.75,1058.75,1058.75,0,9,9.00
04/17/2005,21:17,1059.00,1059.00,1059.00,1059.00,1,0,1.00
04/17/2005,21:19,1058.75,1058.75,1058.75,1058.75,0,1,1.00
04/17/2005,21:21,1059.00,1059.00,1058.75,1058.75,6,33,39.00
04/17/2005,21:23,1058.50,1058.50,1058.50,1058.50,0,15,15.00
04/17/2005,21:24,1058.75,1058.75,1058.50,1058.75,4,10,14.00
04/17/2005,21:25,1058.75,1058.75,1058.75,1058.75,2,0,2.00
04/17/2005,21:26,1058.50,1058.50,1058.50,1058.50,0,115,115.00
04/17/2005,21:27,1058.50,1058.75,1058.50,1058.75,3,10,13.00
04/17/2005,21:28,1058.75,1058.75,1058.75,1058.75,7,0,7.00
04/17/2005,21:29,1059.00,1059.00,1058.50,1058.50,1,5,6.00
04/17/2005,21:30,1058.75,1058.75,1058.75,1058.75,3,0,3.00
04/17/2005,21:31,1058.75,1058.75,1058.75,1058.75,1,0,1.00
04/17/2005,21:32,1058.75,1058.75,1058.75,1058.75,1,0,1.00
04/17/2005,21:33,1058.75,1058.75,1058.50,1058.50,1,1,2.00
04/17/2005,21:34,1058.75,1058.75,1058.75,1058.75,20,0,20.00
04/17/2005,21:35,1058.75,1058.75,1058.75,1058.75,124,0,124.00
04/17/2005,21:36,1058.75,1058.75,1058.50,1058.50,15,54,69.00
04/17/2005,21:37,1058.50,1058.50,1058.50,1058.50,0,30,30.00
04/17/2005,21:38,1058.50,1058.50,1058.50,1058.50,0,1,1.00
04/17/2005,21:39,1058.75,1058.75,1058.75,1058.75,1,0,1.00
04/17/2005,21:41,1058.75,1058.75,1058.75,1058.75,5,0,5.00
04/17/2005,21:42,1058.75,1058.75,1058.75,1058.75,6,0,6.00
04/17/2005,21:43,1058.50,1058.50,1058.50,1058.50,0,20,20.00
04/17/2005,21:44,1058.50,1058.50,1058.50,1058.50,0,16,16.00
04/17/2005,21:45,1058.50,1058.50,1058.50,1058.50,0,11,11.00
04/17/2005,21:46,1058.50,1058.50,1058.50,1058.50,0,14,14.00
04/17/2005,21:47,1058.75,1058.75,1058.75,1058.75,1,0,1.00
04/17/2005,21:48,1058.75,1058.75,1058.75,1058.75,12,0,12.00
04/17/2005,21:49,1058.75,1058.75,1058.50,1058.50,1,11,12.00
04/17/2005,21:50,1058.50,1058.50,1058.25,1058.25,0,20,20.00
04/17/2005,21:51,1058.50,1058.50,1058.50,1058.50,3,0,3.00
04/17/2005,21:52,1058.50,1058.50,1058.50,1058.50,17,0,17.00
04/17/2005,21:54,1058.75,1058.75,1058.50,1058.50,10,2,12.00
04/17/2005,21:55,1058.75,1058.75,1058.75,1058.75,3,0,3.00
04/17/2005,21:57,1058.75,1058.75,1058.75,1058.75,6,0,6.00
04/17/2005,21:58,1058.50,1058.50,1058.50,1058.50,0,1,1.00
04/17/2005,22:00,1058.50,1058.75,1058.50,1058.75,1,2,3.00
04/17/2005,22:01,1058.75,1058.75,1058.75,1058.75,1,0,1.00
04/17/2005,22:02,1058.50,1058.50,1058.25,1058.25,0,154,154.00
04/17/2005,22:03,1058.25,1058.25,1058.25,1058.25,0,2,2.00
04/17/2005,22:04,1058.25,1058.25,1058.25,1058.25,0,150,150.00
04/17/2005,22:05,1058.25,1058.25,1058.00,1058.00,0,49,49.00
04/17/2005,22:06,1058.00,1058.25,1057.50,1058.00,33,310,343.00
04/17/2005,22:07,1058.00,1058.00,1057.50,1057.75,77,421,498.00
04/17/2005,22:08,1057.50,1057.75,1057.50,1057.75,32,7,39.00
04/17/2005,22:09,1057.75,1058.00,1057.75,1057.75,36,5,41.00
04/17/2005,22:10,1058.00,1058.00,1058.00,1058.00,49,0,49.00
04/17/2005,22:11,1058.00,1058.00,1058.00,1058.00,15,0,15.00
04/17/2005,22:12,1058.00,1058.00,1057.75,1057.75,6,53,59.00
04/17/2005,22:13,1057.75,1058.00,1057.75,1057.75,2,12,14.00
04/17/2005,22:14,1057.75,1058.00,1057.75,1057.75,2,10,12.00
04/17/2005,22:15,1057.75,1057.75,1057.75,1057.75,0,10,10.00
04/17/2005,22:16,1057.75,1057.75,1057.75,1057.75,0,1,1.00
04/17/2005,22:17,1057.75,1058.00,1057.75,1058.00,3,7,10.00
04/17/2005,22:18,1057.75,1057.75,1057.75,1057.75,0,33,33.00
04/17/2005,22:19,1057.75,1058.00,1057.75,1058.00,110,2,112.00
04/17/2005,22:20,1058.00,1058.25,1058.00,1058.25,123,0,123.00
04/17/2005,22:21,1058.25,1058.25,1058.25,1058.25,21,0,21.00
04/17/2005,22:22,1058.25,1058.25,1058.00,1058.25,9,2,11.00
04/17/2005,22:23,1058.25,1058.25,1058.25,1058.25,1,0,1.00
04/17/2005,22:24,1058.25,1058.25,1058.00,1058.00,1,63,64.00
04/17/2005,22:26,1058.00,1058.00,1058.00,1058.00,0,10,10.00
04/17/2005,22:27,1058.00,1058.00,1058.00,1058.00,0,7,7.00
04/17/2005,22:28,1058.00,1058.00,1058.00,1058.00,0,16,16.00
04/17/2005,22:29,1058.00,1058.00,1058.00,1058.00,0,25,25.00
04/17/2005,22:30,1058.00,1058.00,1058.00,1058.00,0,1,1.00
04/17/2005,22:31,1058.00,1058.00,1058.00,1058.00,0,3,3.00
04/17/2005,22:32,1058.25,1058.50,1058.25,1058.25,21,5,26.00
04/17/2005,22:36,1058.00,1058.00,1058.00,1058.00,0,25,25.00
04/17/2005,22:37,1058.00,1058.00,1057.75,1057.75,0,141,141.00
04/17/2005,22:38,1057.75,1058.00,1057.75,1058.00,61,1,62.00
04/17/2005,22:39,1058.00,1058.25,1058.00,1058.25,2,0,2.00
04/17/2005,22:40,1058.00,1058.00,1058.00,1058.00,0,6,6.00
04/17/2005,22:41,1058.00,1058.00,1058.00,1058.00,0,2,2.00
04/17/2005,22:42,1058.25,1058.25,1058.25,1058.25,6,0,6.00
04/17/2005,22:43,1058.25,1058.25,1058.25,1058.25,3,0,3.00
04/17/2005,22:44,1058.00,1058.25,1058.00,1058.25,2,3,5.00
04/17/2005,22:45,1058.25,1058.25,1058.00,1058.25,56,2,58.00
04/17/2005,22:46,1058.25,1058.25,1058.00,1058.00,22,2,24.00
04/17/2005,22:47,1058.25,1058.25,1058.25,1058.25,4,0,4.00
04/17/2005,22:48,1058.25,1058.25,1058.25,1058.25,27,0,27.00
04/17/2005,22:52,1058.25,1058.25,1058.25,1058.25,3,0,3.00
04/17/2005,22:53,1058.25,1058.25,1058.25,1058.25,1,0,1.00
04/17/2005,22:55,1058.00,1058.00,1058.00,1058.00,0,6,6.00
04/17/2005,22:58,1058.00,1058.00,1058.00,1058.00,0,2,2.00
04/17/2005,22:59,1058.00,1058.00,1058.00,1058.00,0,90,90.00
04/17/2005,23:00,1058.00,1058.00,1058.00,1058.00,0,34,34.00
04/17/2005,23:02,1058.00,1058.00,1058.00,1058.00,0,54,54.00
04/17/2005,23:03,1057.75,1058.00,1057.75,1058.00,2,99,101.00
04/17/2005,23:04,1058.00,1058.00,1058.00,1058.00,2,0,2.00
04/17/2005,23:06,1057.75,1057.75,1057.75,1057.75,0,27,27.00
04/17/2005,23:07,1058.00,1058.25,1058.00,1058.25,86,0,86.00
04/17/2005,23:08,1058.25,1058.50,1058.25,1058.50,37,0,37.00
04/17/2005,23:09,1058.50,1058.50,1058.25,1058.25,8,4,12.00
04/17/2005,23:11,1058.25,1058.25,1058.25,1058.25,0,3,3.00
04/17/2005,23:13,1058.25,1058.50,1058.25,1058.25,10,9,19.00
04/17/2005,23:14,1058.25,1058.25,1058.25,1058.25,0,10,10.00
04/17/2005,23:16,1058.25,1058.25,1058.25,1058.25,0,1,1.00
04/17/2005,23:17,1058.25,1058.25,1058.25,1058.25,0,3,3.00
04/17/2005,23:18,1058.25,1058.25,1058.25,1058.25,0,7,7.00
04/17/2005,23:19,1058.25,1058.25,1058.25,1058.25,0,6,6.00
04/17/2005,23:21,1058.50,1058.50,1058.50,1058.50,4,0,4.00
04/17/2005,23:22,1058.25,1058.25,1058.25,1058.25,0,20,20.00
04/17/2005,23:23,1058.25,1058.25,1058.25,1058.25,0,4,4.00
04/17/2005,23:25,1058.25,1058.50,1058.25,1058.50,11,1,12.00
04/17/2005,23:26,1058.25,1058.25,1058.25,1058.25,0,1,1.00
04/17/2005,23:27,1058.50,1058.50,1058.50,1058.50,5,0,5.00
04/17/2005,23:28,1058.50,1058.50,1058.25,1058.25,5,1,6.00
04/17/2005,23:29,1058.25,1058.50,1058.00,1058.50,2,22,24.00
04/17/2005,23:30,1058.25,1058.25,1058.25,1058.25,0,7,7.00
04/17/2005,23:31,1058.50,1058.50,1058.50,1058.50,5,0,5.00
04/17/2005,23:33,1058.25,1058.25,1058.25,1058.25,0,8,8.00
04/17/2005,23:35,1058.25,1058.25,1058.25,1058.25,0,2,2.00
04/17/2005,23:36,1058.25,1058.25,1058.25,1058.25,0,29,29.00
04/17/2005,23:37,1058.25,1058.25,1058.25,1058.25,0,5,5.00
04/17/2005,23:38,1058.25,1058.25,1058.25,1058.25,0,14,14.00
04/17/2005,23:39,1058.50,1058.50,1058.50,1058.50,1,0,1.00
04/17/2005,23:40,1058.50,1058.50,1058.50,1058.50,2,0,2.00
04/17/2005,23:42,1058.50,1058.50,1058.50,1058.50,2,0,2.00
04/17/2005,23:43,1058.50,1058.50,1058.50,1058.50,6,0,6.00
04/17/2005,23:45,1058.25,1058.25,1058.25,1058.25,0,11,11.00
04/17/2005,23:46,1058.25,1058.25,1058.25,1058.25,0,26,26.00
04/17/2005,23:47,1058.25,1058.25,1058.25,1058.25,0,2,2.00
04/17/2005,23:48,1058.25,1058.50,1058.25,1058.50,21,3,24.00
04/17/2005,23:50,1058.25,1058.25,1058.25,1058.25,0,2,2.00
04/17/2005,23:53,1058.25,1058.25,1058.25,1058.25,0,1,1.00
04/17/2005,23:54,1058.25,1058.50,1058.25,1058.50,1,1,2.00
04/17/2005,23:55,1058.50,1058.50,1058.50,1058.50,4,0,4.00
04/17/2005,23:56,1058.50,1058.50,1058.50,1058.50,7,0,7.00
04/17/2005,23:57,1058.25,1058.25,1058.25,1058.25,0,5,5.00
04/17/2005,23:58,1058.25,1058.25,1058.25,1058.25,0,1,1.00
04/17/2005,23:59,1058.50,1058.50,1058.50,1058.50,14,0,14.00
04/18/2005,00:01,1058.50,1058.75,1058.25,1058.25,11,2,13.00
04/18/2005,00:02,1058.25,1058.25,1058.25,1058.25,0,20,20.00
04/18/2005,00:03,1058.25,1058.25,1058.25,1058.25,0,20,20.00
04/18/2005,00:04,1058.25,1058.50,1058.00,1058.00,1,8,9.00
04/18/2005,00:05,1058.25,1058.25,1058.25,1058.25,5,0,5.00
04/18/2005,00:06,1058.25,1058.25,1058.25,1058.25,11,0,11.00
04/18/2005,00:07,1058.25,1058.50,1058.25,1058.25,9,2,11.00
04/18/2005,00:10,1058.00,1058.50,1058.00,1058.50,48,4,52.00
04/18/2005,00:11,1058.25,1058.25,1058.25,1058.25,0,20,20.00
04/18/2005,00:13,1058.00,1058.25,1058.00,1058.25,36,2,38.00
04/18/2005,00:14,1058.00,1058.00,1058.00,1058.00,0,105,105.00
04/18/2005,00:15,1058.00,1058.00,1058.00,1058.00,0,19,19.00
04/18/2005,00:16,1058.00,1058.00,1058.00,1058.00,0,46,46.00
04/18/2005,00:17,1058.25,1058.25,1058.25,1058.25,2,0,2.00
04/18/2005,00:18,1058.00,1058.00,1057.75,1057.75,0,29,29.00
04/18/2005,00:19,1058.00,1058.00,1057.75,1057.75,1,77,78.00
04/18/2005,00:21,1057.75,1057.75,1057.75,1057.75,0,1,1.00
04/18/2005,00:24,1058.00,1058.00,1058.00,1058.00,6,0,6.00
04/18/2005,00:25,1057.75,1057.75,1057.75,1057.75,0,1,1.00
04/18/2005,00:26,1058.25,1058.25,1058.00,1058.00,1,10,11.00
04/18/2005,00:27,1057.75,1057.75,1057.75,1057.75,0,44,44.00
04/18/2005,00:28,1057.50,1057.50,1057.50,1057.50,0,3,3.00
04/18/2005,00:29,1057.50,1057.50,1057.50,1057.50,0,26,26.00
04/18/2005,00:30,1057.50,1057.50,1057.50,1057.50,0,36,36.00
04/18/2005,00:31,1057.50,1057.50,1057.50,1057.50,0,10,10.00
04/18/2005,00:32,1057.50,1057.50,1057.50,1057.50,0,2,2.00
04/18/2005,00:33,1057.75,1057.75,1057.75,1057.75,29,0,29.00
04/18/2005,00:34,1057.75,1057.75,1057.75,1057.75,45,0,45.00
04/18/2005,00:35,1057.75,1057.75,1057.75,1057.75,15,0,15.00
04/18/2005,00:36,1057.75,1057.75,1057.75,1057.75,13,0,13.00
04/18/2005,00:38,1057.75,1057.75,1057.75,1057.75,5,0,5.00
04/18/2005,00:39,1058.00,1058.00,1058.00,1058.00,31,0,31.00
04/18/2005,00:40,1058.00,1058.00,1058.00,1058.00,11,0,11.00
04/18/2005,00:43,1057.75,1057.75,1057.75,1057.75,0,1,1.00
04/18/2005,00:44,1058.00,1058.00,1058.00,1058.00,1,0,1.00
04/18/2005,00:46,1058.00,1058.00,1058.00,1058.00,4,0,4.00
04/18/2005,00:47,1057.75,1058.00,1057.75,1058.00,2,1,3.00
04/18/2005,00:48,1058.00,1058.00,1058.00,1058.00,4,0,4.00
04/18/2005,00:51,1058.00,1058.00,1058.00,1058.00,11,0,11.00
04/18/2005,00:57,1057.75,1058.00,1057.75,1058.00,3,5,8.00
04/18/2005,00:59,1058.00,1058.00,1057.75,1057.75,5,2,7.00
04/18/2005,01:00,1057.75,1057.75,1057.75,1057.75,0,10,10.00
04/18/2005,01:01,1058.00,1058.00,1057.75,1057.75,3,51,54.00
04/18/2005,01:02,1057.75,1057.75,1057.75,1057.75,0,4,4.00
04/18/2005,01:03,1057.75,1057.75,1057.75,1057.75,0,19,19.00
04/18/2005,01:04,1057.75,1057.75,1057.75,1057.75,0,1,1.00
04/18/2005,01:05,1057.75,1057.75,1057.75,1057.75,0,11,11.00
04/18/2005,01:06,1057.75,1058.25,1057.75,1058.25,164,44,208.00
04/18/2005,01:07,1058.25,1058.50,1058.25,1058.50,192,0,192.00
04/18/2005,01:08,1058.50,1058.75,1058.50,1058.75,55,0,55.00
04/18/2005,01:09,1058.75,1058.75,1058.50,1058.50,2,35,37.00
04/18/2005,01:10,1058.75,1058.75,1058.75,1058.75,11,0,11.00
04/18/2005,01:11,1058.75,1058.75,1058.25,1058.25,5,85,90.00
04/18/2005,01:12,1058.50,1058.75,1058.50,1058.50,15,79,94.00
04/18/2005,01:13,1058.50,1058.50,1058.50,1058.50,0,2,2.00
04/18/2005,01:15,1058.50,1058.50,1058.50,1058.50,0,119,119.00
04/18/2005,01:16,1058.75,1058.75,1058.75,1058.75,31,0,31.00
04/18/2005,01:17,1058.75,1059.00,1058.75,1059.00,38,0,38.00
04/18/2005,01:18,1059.00,1059.00,1058.75,1058.75,7,1,8.00
04/18/2005,01:19,1059.00,1059.00,1059.00,1059.00,2,0,2.00
04/18/2005,01:22,1058.75,1059.00,1058.75,1059.00,3,1,4.00
04/18/2005,01:23,1058.75,1059.00,1058.75,1058.75,49,146,195.00
04/18/2005,01:24,1059.00,1059.25,1059.00,1059.25,67,0,67.00
04/18/2005,01:25,1059.00,1059.25,1059.00,1059.00,3,54,57.00
04/18/2005,01:26,1059.00,1059.00,1059.00,1059.00,0,4,4.00
04/18/2005,01:27,1059.00,1059.25,1058.75,1058.75,8,32,40.00
04/18/2005,01:28,1058.75,1059.00,1058.50,1058.50,6,182,188.00
04/18/2005,01:29,1058.50,1058.50,1057.75,1058.25,95,156,251.00
04/18/2005,01:30,1058.25,1058.25,1058.25,1058.25,5,0,5.00
04/18/2005,01:31,1058.00,1058.25,1058.00,1058.25,42,3,45.00
04/18/2005,01:32,1058.25,1058.25,1058.00,1058.25,15,4,19.00
04/18/2005,01:33,1058.00,1058.00,1058.00,1058.00,0,26,26.00
04/18/2005,01:34,1057.75,1057.75,1057.75,1057.75,0,1,1.00
04/18/2005,01:35,1058.00,1058.00,1058.00,1058.00,3,0,3.00
04/18/2005,01:36,1058.00,1058.00,1057.50,1057.50,1,93,94.00
04/18/2005,01:37,1057.75,1057.75,1057.50,1057.50,5,9,14.00
04/18/2005,01:38,1057.50,1057.75,1057.50,1057.50,1,3,4.00
04/18/2005,01:39,1057.50,1057.50,1057.50,1057.50,0,11,11.00
04/18/2005,01:40,1057.50,1057.75,1057.25,1057.50,19,139,158.00
04/18/2005,01:41,1057.50,1057.75,1057.50,1057.75,75,0,75.00
04/18/2005,01:42,1057.75,1057.75,1057.75,1057.75,2,0,2.00
04/18/2005,01:43,1057.50,1057.75,1057.50,1057.75,110,1,111.00
04/18/2005,01:44,1057.75,1057.75,1057.75,1057.75,21,0,21.00
04/18/2005,01:45,1058.00,1058.00,1058.00,1058.00,27,0,27.00
04/18/2005,01:46,1058.00,1058.50,1058.00,1058.50,152,0,152.00
04/18/2005,01:47,1058.25,1058.25,1058.25,1058.25,0,2,2.00
04/18/2005,01:48,1058.25,1058.50,1058.25,1058.50,8,2,10.00
04/18/2005,01:49,1058.50,1058.50,1058.50,1058.50,139,0,139.00
04/18/2005,01:50,1058.50,1058.50,1058.50,1058.50,125,0,125.00
04/18/2005,01:51,1058.50,1058.75,1058.50,1058.75,113,0,113.00
04/18/2005,01:52,1058.75,1058.75,1058.75,1058.75,101,0,101.00
04/18/2005,01:53,1058.50,1058.50,1058.25,1058.25,0,229,229.00
04/18/2005,01:54,1058.25,1058.25,1058.25,1058.25,0,22,22.00
04/18/2005,01:55,1058.50,1058.50,1058.50,1058.50,20,0,20.00
04/18/2005,01:56,1058.50,1058.75,1058.50,1058.75,76,8,84.00
04/18/2005,01:57,1058.75,1059.00,1058.50,1058.50,9,66,75.00
04/18/2005,01:58,1058.50,1058.50,1058.50,1058.50,0,1,1.00
04/18/2005,01:59,1058.75,1058.75,1058.50,1058.75,67,1,68.00
04/18/2005,02:00,1058.75,1059.00,1058.75,1058.75,8,104,112.00
04/18/2005,02:01,1059.00,1059.00,1058.75,1058.75,4,188,192.00
04/18/2005,02:02,1058.75,1059.00,1058.75,1058.75,11,221,232.00
04/18/2005,02:03,1058.75,1058.75,1058.75,1058.75,0,221,221.00
04/18/2005,02:04,1058.75,1058.75,1058.25,1058.25,0,96,96.00
04/18/2005,02:05,1058.50,1058.75,1058.25,1058.75,63,2,65.00
04/18/2005,02:06,1058.75,1058.75,1058.50,1058.75,15,1,16.00
04/18/2005,02:07,1058.75,1059.25,1058.75,1059.25,78,6,84.00
04/18/2005,02:08,1059.25,1059.25,1058.75,1058.75,2,34,36.00
04/18/2005,02:09,1059.00,1059.00,1058.25,1058.50,32,226,258.00
04/18/2005,02:10,1058.50,1058.75,1058.25,1058.50,50,18,68.00
04/18/2005,02:11,1058.50,1058.50,1058.25,1058.25,0,79,79.00
04/18/2005,02:12,1058.50,1058.50,1058.00,1058.25,35,175,210.00
04/18/2005,02:13,1058.00,1058.00,1058.00,1058.00,0,205,205.00
04/18/2005,02:14,1058.00,1058.25,1057.75,1057.75,49,248,297.00
04/18/2005,02:15,1057.50,1057.50,1056.75,1057.00,152,628,780.00
04/18/2005,02:16,1056.75,1057.25,1056.25,1056.25,97,539,636.00
04/18/2005,02:17,1056.25,1056.25,1055.75,1055.75,317,431,748.00
04/18/2005,02:18,1056.00,1056.00,1055.00,1055.00,359,957,1316.00
04/18/2005,02:19,1055.00,1055.75,1055.00,1055.50,428,269,697.00
04/18/2005,02:20,1055.50,1055.75,1055.00,1055.25,93,195,288.00
04/18/2005,02:21,1055.50,1056.00,1055.25,1056.00,273,73,346.00
04/18/2005,02:22,1056.00,1056.00,1055.25,1055.25,129,341,470.00
04/18/2005,02:23,1055.25,1055.75,1055.25,1055.50,139,42,181.00
04/18/2005,02:24,1055.50,1055.50,1055.25,1055.50,34,512,546.00
04/18/2005,02:25,1055.25,1055.50,1054.25,1054.75,173,287,460.00
04/18/2005,02:26,1054.75,1055.00,1054.50,1054.75,49,97,146.00
04/18/2005,02:27,1054.75,1055.25,1054.50,1055.00,74,138,212.00
04/18/2005,02:28,1055.25,1055.50,1055.25,1055.25,129,29,158.00
04/18/2005,02:29,1055.25,1055.50,1055.00,1055.00,48,83,131.00
04/18/2005,02:30,1055.00,1056.00,1055.00,1056.00,251,11,262.00
04/18/2005,02:31,1056.00,1056.75,1056.00,1056.25,509,146,655.00
04/18/2005,02:32,1056.25,1056.25,1055.75,1056.25,181,110,291.00
04/18/2005,02:33,1056.25,1056.25,1055.75,1055.75,11,147,158.00
04/18/2005,02:34,1055.50,1055.75,1055.50,1055.75,86,1,87.00
04/18/2005,02:35,1056.00,1056.00,1055.50,1056.00,103,48,151.00
04/18/2005,02:36,1056.00,1056.00,1055.75,1056.00,132,1,133.00
04/18/2005,02:37,1056.00,1056.00,1055.50,1056.00,108,143,251.00
04/18/2005,02:38,1055.75,1055.75,1055.75,1055.75,0,37,37.00
04/18/2005,02:39,1055.75,1055.75,1055.50,1055.50,4,112,116.00
04/18/2005,02:40,1055.50,1055.50,1055.25,1055.25,0,43,43.00
04/18/2005,02:41,1055.50,1055.50,1055.25,1055.50,52,92,144.00
04/18/2005,02:42,1055.50,1055.75,1055.50,1055.75,187,0,187.00
04/18/2005,02:43,1055.75,1055.75,1055.75,1055.75,6,0,6.00
04/18/2005,02:44,1055.75,1056.00,1055.75,1055.75,125,60,185.00
04/18/2005,02:45,1055.75,1055.75,1055.50,1055.50,5,140,145.00
04/18/2005,02:46,1055.75,1055.75,1055.75,1055.75,57,0,57.00
04/18/2005,02:47,1055.75,1056.25,1055.75,1056.00,48,9,57.00
04/18/2005,02:48,1056.00,1056.00,1055.75,1056.00,17,17,34.00
04/18/2005,02:49,1056.00,1056.25,1056.00,1056.00,4,80,84.00
04/18/2005,02:50,1056.00,1056.00,1056.00,1056.00,0,50,50.00
04/18/2005,02:51,1056.00,1056.25,1055.25,1056.25,84,207,291.00
04/18/2005,02:52,1056.25,1056.75,1056.25,1056.50,194,116,310.00
04/18/2005,02:53,1056.50,1056.75,1056.50,1056.75,57,123,180.00
04/18/2005,02:54,1056.75,1057.25,1056.75,1057.25,154,12,166.00
04/18/2005,02:55,1057.25,1057.25,1057.00,1057.00,34,44,78.00
04/18/2005,02:56,1057.25,1057.50,1057.00,1057.00,132,47,179.00
04/18/2005,02:57,1057.00,1057.25,1056.75,1056.75,2,142,144.00
04/18/2005,02:58,1056.75,1057.00,1056.75,1056.75,16,52,68.00
04/18/2005,02:59,1056.75,1057.25,1056.75,1057.00,36,15,51.00
04/18/2005,03:00,1057.00,1057.50,1057.00,1057.25,61,10,71.00
04/18/2005,03:01,1057.25,1057.50,1057.25,1057.25,153,32,185.00
04/18/2005,03:02,1057.25,1057.25,1057.25,1057.25,0,63,63.00
04/18/2005,03:03,1057.25,1057.50,1057.25,1057.25,1,128,129.00
04/18/2005,03:04,1057.25,1057.50,1057.00,1057.50,46,37,83.00
04/18/2005,03:05,1057.50,1057.50,1057.25,1057.25,119,79,198.00
04/18/2005,03:06,1057.25,1057.25,1057.00,1057.00,10,186,196.00
04/18/2005,03:07,1057.00,1057.25,1057.00,1057.00,1,60,61.00
04/18/2005,03:08,1057.25,1057.25,1057.25,1057.25,125,0,125.00
04/18/2005,03:09,1057.25,1057.50,1057.25,1057.50,67,0,67.00
04/18/2005,03:10,1057.50,1057.75,1057.50,1057.50,42,109,151.00
04/18/2005,03:11,1057.50,1057.50,1057.25,1057.25,3,105,108.00
04/18/2005,03:12,1057.25,1057.75,1057.00,1057.75,135,101,236.00
04/18/2005,03:13,1057.50,1057.75,1057.50,1057.50,1,304,305.00
04/18/2005,03:14,1057.50,1057.75,1057.50,1057.75,3,2,5.00
04/18/2005,03:15,1057.50,1057.75,1057.50,1057.50,1,180,181.00
04/18/2005,03:16,1057.25,1057.25,1057.00,1057.00,0,254,254.00
04/18/2005,03:17,1057.00,1057.25,1057.00,1057.00,1,80,81.00
04/18/2005,03:18,1057.00,1057.00,1057.00,1057.00,0,191,191.00
04/18/2005,03:19,1056.75,1056.75,1056.75,1056.75,0,20,20.00
04/18/2005,03:20,1056.75,1056.75,1056.75,1056.75,0,16,16.00
04/18/2005,03:21,1056.75,1056.75,1056.50,1056.50,0,200,200.00
04/18/2005,03:22,1056.50,1056.50,1056.00,1056.00,114,131,245.00
04/18/2005,03:23,1056.00,1056.25,1055.00,1055.75,146,340,486.00
04/18/2005,03:24,1055.75,1056.25,1055.75,1056.25,117,0,117.00
04/18/2005,03:25,1056.25,1056.50,1056.25,1056.50,182,25,207.00
04/18/2005,03:26,1056.50,1056.75,1056.50,1056.50,13,2,15.00
04/18/2005,03:27,1056.50,1056.50,1056.50,1056.50,0,198,198.00
04/18/2005,03:28,1056.25,1056.25,1056.25,1056.25,0,7,7.00
04/18/2005,03:29,1056.50,1056.50,1056.50,1056.50,59,0,59.00
04/18/2005,03:30,1056.50,1057.00,1056.50,1057.00,91,0,91.00
04/18/2005,03:31,1056.75,1056.75,1056.75,1056.75,0,84,84.00
04/18/2005,03:32,1056.75,1056.75,1056.50,1056.50,0,62,62.00
04/18/2005,03:33,1056.50,1056.75,1056.50,1056.50,3,37,40.00
04/18/2005,03:34,1056.50,1056.50,1056.25,1056.50,13,33,46.00
04/18/2005,03:35,1056.50,1056.50,1056.00,1056.50,52,105,157.00
04/18/2005,03:36,1056.50,1056.50,1056.50,1056.50,73,0,73.00
04/18/2005,03:37,1056.50,1056.75,1056.50,1056.50,25,8,33.00
04/18/2005,03:38,1056.50,1056.50,1056.25,1056.50,30,55,85.00
04/18/2005,03:39,1056.50,1056.50,1056.50,1056.50,26,0,26.00
04/18/2005,03:40,1056.50,1056.50,1056.50,1056.50,13,0,13.00
04/18/2005,03:41,1056.75,1056.75,1056.50,1056.50,20,31,51.00
04/18/2005,03:42,1056.50,1056.50,1056.50,1056.50,0,67,67.00
04/18/2005,03:43,1056.50,1056.75,1056.50,1056.75,2,60,62.00
04/18/2005,03:44,1056.75,1057.00,1056.50,1057.00,212,3,215.00
04/18/2005,03:45,1056.75,1057.00,1056.75,1057.00,3,96,99.00
04/18/2005,03:46,1057.00,1057.75,1057.00,1057.50,415,67,482.00
04/18/2005,03:47,1057.75,1058.00,1057.50,1057.50,290,187,477.00
04/18/2005,03:48,1057.50,1057.50,1057.50,1057.50,0,36,36.00
04/18/2005,03:49,1057.50,1057.50,1057.25,1057.25,0,12,12.00
04/18/2005,03:50,1057.25,1057.25,1057.00,1057.00,0,98,98.00
04/18/2005,03:51,1057.25,1057.25,1056.75,1056.75,24,99,123.00
04/18/2005,03:52,1056.75,1056.75,1056.50,1056.50,0,66,66.00
04/18/2005,03:53,1056.50,1056.50,1056.50,1056.50,0,137,137.00
04/18/2005,03:54,1056.75,1056.75,1056.50,1056.50,30,83,113.00
04/18/2005,03:55,1056.25,1056.50,1055.75,1056.25,342,223,565.00
04/18/2005,03:56,1056.25,1056.25,1056.00,1056.25,14,4,18.00
04/18/2005,03:57,1056.25,1056.25,1056.00,1056.00,13,1,14.00
04/18/2005,03:58,1056.00,1056.00,1056.00,1056.00,0,2,2.00
04/18/2005,03:59,1056.25,1056.25,1056.25,1056.25,73,0,73.00
04/18/2005,04:00,1056.25,1056.25,1056.00,1056.00,28,31,59.00
04/18/2005,04:01,1056.25,1056.25,1056.00,1056.00,1,106,107.00
04/18/2005,04:02,1056.25,1056.25,1056.00,1056.00,21,16,37.00
04/18/2005,04:03,1056.00,1056.25,1056.00,1056.00,213,106,319.00
04/18/2005,04:04,1056.25,1056.25,1056.00,1056.25,8,85,93.00
04/18/2005,04:05,1056.25,1056.25,1056.25,1056.25,5,0,5.00
04/18/2005,04:06,1056.25,1056.25,1056.25,1056.25,5,0,5.00
04/18/2005,04:07,1056.00,1056.00,1056.00,1056.00,0,93,93.00
04/18/2005,04:08,1055.75,1056.00,1055.75,1056.00,27,1,28.00
04/18/2005,04:09,1056.00,1056.00,1056.00,1056.00,176,0,176.00
04/18/2005,04:10,1056.00,1056.00,1056.00,1056.00,192,0,192.00
04/18/2005,04:11,1056.00,1056.00,1056.00,1056.00,43,0,43.00
04/18/2005,04:12,1056.00,1056.00,1056.00,1056.00,54,0,54.00
04/18/2005,04:13,1056.00,1056.00,1055.75,1055.75,26,156,182.00
04/18/2005,04:14,1055.75,1055.75,1055.75,1055.75,0,46,46.00
04/18/2005,04:15,1055.75,1055.75,1055.50,1055.50,8,172,180.00
04/18/2005,04:16,1055.50,1055.75,1055.50,1055.50,51,229,280.00
04/18/2005,04:17,1055.75,1055.75,1055.50,1055.50,309,1,310.00
04/18/2005,04:19,1055.75,1055.75,1055.50,1055.75,20,101,121.00
04/18/2005,04:20,1055.50,1056.00,1055.50,1055.75,89,21,110.00
04/18/2005,04:21,1056.00,1056.50,1056.00,1056.50,178,30,208.00
04/18/2005,04:22,1056.25,1056.50,1056.25,1056.25,23,53,76.00
04/18/2005,04:23,1056.25,1056.25,1056.00,1056.25,12,8,20.00
04/18/2005,04:24,1056.25,1056.50,1056.25,1056.50,126,1,127.00
04/18/2005,04:25,1056.50,1056.75,1056.50,1056.50,118,102,220.00
04/18/2005,04:26,1056.50,1056.50,1056.50,1056.50,0,75,75.00
04/18/2005,04:27,1056.50,1056.50,1056.50,1056.50,0,105,105.00
04/18/2005,04:28,1056.50,1056.50,1056.50,1056.50,0,11,11.00
04/18/2005,04:30,1056.50,1056.50,1056.50,1056.50,0,121,121.00
04/18/2005,04:31,1056.50,1056.50,1056.50,1056.50,0,5,5.00
04/18/2005,04:32,1056.50,1056.50,1056.25,1056.25,0,265,265.00
04/18/2005,04:33,1056.00,1056.00,1056.00,1056.00,0,71,71.00
04/18/2005,04:34,1056.00,1056.00,1056.00,1056.00,0,196,196.00
04/18/2005,04:35,1056.00,1056.00,1055.75,1056.00,43,13,56.00
04/18/2005,04:36,1056.00,1056.00,1056.00,1056.00,24,0,24.00
04/18/2005,04:37,1056.00,1056.00,1056.00,1056.00,37,0,37.00
04/18/2005,04:38,1056.00,1056.00,1055.75,1055.75,25,524,549.00
04/18/2005,04:39,1056.00,1056.00,1056.00,1056.00,21,0,21.00
04/18/2005,04:41,1055.75,1055.75,1055.75,1055.75,0,118,118.00
04/18/2005,04:42,1055.75,1056.00,1055.75,1056.00,88,14,102.00
04/18/2005,04:43,1056.00,1056.00,1055.75,1055.75,1,41,42.00
04/18/2005,04:44,1055.75,1055.75,1055.50,1055.50,0,186,186.00
04/18/2005,04:45,1055.50,1055.75,1055.50,1055.75,25,73,98.00
04/18/2005,04:46,1055.75,1055.75,1055.75,1055.75,35,0,35.00
04/18/2005,04:47,1055.75,1055.75,1055.75,1055.75,32,0,32.00
04/18/2005,04:48,1055.50,1055.50,1055.50,1055.50,0,40,40.00
04/18/2005,04:49,1055.75,1055.75,1055.75,1055.75,1,0,1.00
04/18/2005,04:50,1055.50,1055.75,1055.50,1055.50,17,21,38.00
04/18/2005,04:51,1055.75,1055.75,1055.75,1055.75,241,0,241.00
04/18/2005,04:52,1055.75,1055.75,1055.75,1055.75,62,0,62.00
04/18/2005,04:53,1056.00,1056.00,1056.00,1056.00,110,0,110.00
04/18/2005,04:54,1056.00,1056.00,1056.00,1056.00,111,0,111.00
04/18/2005,04:55,1056.00,1056.00,1056.00,1056.00,12,0,12.00
04/18/2005,04:56,1056.00,1056.00,1055.75,1055.75,2,143,145.00
04/18/2005,04:57,1055.75,1055.75,1055.50,1055.75,48,5,53.00
04/18/2005,04:58,1056.00,1056.00,1055.75,1055.75,52,10,62.00
04/18/2005,04:59,1056.00,1056.25,1056.00,1056.00,2,5,7.00
04/18/2005,05:00,1056.00,1056.25,1055.75,1056.00,1,7,8.00
04/18/2005,05:01,1056.00,1056.25,1056.00,1056.25,2,141,143.00
04/18/2005,05:02,1056.25,1056.25,1056.25,1056.25,50,0,50.00
04/18/2005,05:03,1056.25,1056.25,1056.25,1056.25,112,0,112.00
04/18/2005,05:04,1056.25,1056.50,1056.25,1056.25,88,3,91.00
04/18/2005,05:05,1056.50,1056.50,1056.00,1056.50,90,82,172.00
04/18/2005,05:06,1056.25,1056.50,1056.00,1056.25,243,86,329.00
04/18/2005,05:07,1056.25,1056.25,1056.25,1056.25,0,56,56.00
04/18/2005,05:08,1056.25,1056.25,1056.25,1056.25,0,51,51.00
04/18/2005,05:09,1056.50,1056.50,1056.50,1056.50,7,0,7.00
04/18/2005,05:10,1056.50,1056.50,1056.25,1056.25,2,1,3.00
04/18/2005,05:11,1056.25,1056.50,1056.25,1056.50,14,10,24.00
04/18/2005,05:13,1056.50,1056.50,1056.50,1056.50,9,0,9.00
04/18/2005,05:14,1056.25,1056.25,1056.25,1056.25,0,6,6.00
04/18/2005,05:15,1056.50,1056.50,1056.50,1056.50,282,0,282.00
04/18/2005,05:16,1056.50,1056.50,1056.50,1056.50,3,0,3.00
04/18/2005,05:17,1056.50,1056.50,1056.25,1056.25,1,140,141.00
04/18/2005,05:18,1056.25,1056.25,1056.00,1056.25,32,77,109.00
04/18/2005,05:19,1056.50,1056.50,1056.25,1056.25,104,37,141.00
04/18/2005,05:20,1056.25,1056.50,1056.25,1056.25,6,65,71.00
04/18/2005,05:21,1056.25,1056.25,1056.00,1056.00,0,77,77.00
04/18/2005,05:22,1056.25,1056.25,1056.00,1056.00,1,253,254.00
04/18/2005,05:23,1055.75,1055.75,1055.75,1055.75,0,260,260.00
04/18/2005,05:24,1056.00,1056.00,1055.75,1055.75,15,56,71.00
04/18/2005,05:25,1055.75,1056.00,1055.75,1056.00,10,106,116.00
04/18/2005,05:26,1056.00,1056.00,1056.00,1056.00,44,0,44.00
04/18/2005,05:27,1056.00,1056.25,1056.00,1056.25,148,0,148.00
04/18/2005,05:28,1056.25,1056.25,1056.25,1056.25,21,0,21.00
04/18/2005,05:29,1056.50,1056.50,1056.50,1056.50,79,0,79.00
04/18/2005,05:30,1056.25,1056.75,1056.25,1056.75,97,1,98.00
04/18/2005,05:31,1056.75,1056.75,1056.75,1056.75,110,0,110.00
04/18/2005,05:32,1056.75,1056.75,1056.50,1056.50,22,115,137.00
04/18/2005,05:33,1056.50,1056.75,1056.50,1056.75,89,1,90.00
04/18/2005,05:34,1056.75,1057.00,1056.75,1057.00,211,0,211.00
04/18/2005,05:35,1057.00,1057.00,1056.50,1056.75,8,246,254.00
04/18/2005,05:36,1056.75,1056.75,1056.50,1056.50,72,32,104.00
04/18/2005,05:37,1056.50,1056.75,1056.50,1056.75,1,68,69.00
04/18/2005,05:38,1056.50,1056.75,1056.50,1056.75,35,1,36.00
04/18/2005,05:39,1057.00,1057.00,1056.75,1056.75,53,3,56.00
04/18/2005,05:40,1057.00,1057.00,1057.00,1057.00,10,0,10.00
04/18/2005,05:41,1057.00,1057.00,1057.00,1057.00,56,0,56.00
04/18/2005,05:42,1057.00,1057.00,1057.00,1057.00,152,0,152.00
04/18/2005,05:43,1057.00,1057.00,1056.75,1056.75,6,11,17.00
04/18/2005,05:44,1057.00,1057.25,1057.00,1057.25,244,0,244.00
04/18/2005,05:45,1057.50,1057.75,1057.50,1057.75,124,7,131.00
04/18/2005,05:46,1057.75,1057.75,1057.50,1057.50,125,11,136.00
04/18/2005,05:47,1057.50,1057.75,1057.50,1057.75,132,5,137.00
04/18/2005,05:48,1057.75,1057.75,1057.50,1057.75,77,1,78.00
04/18/2005,05:49,1057.75,1057.75,1057.75,1057.75,4,0,4.00
04/18/2005,05:50,1057.75,1058.00,1057.75,1058.00,348,5,353.00
04/18/2005,05:51,1058.00,1058.25,1058.00,1058.00,207,109,316.00
04/18/2005,05:52,1058.00,1058.00,1057.75,1057.75,0,51,51.00
04/18/2005,05:53,1057.75,1057.75,1057.75,1057.75,0,12,12.00
04/18/2005,05:54,1058.00,1058.00,1057.75,1057.75,2,83,85.00
04/18/2005,05:55,1058.00,1058.00,1057.75,1057.75,4,182,186.00
04/18/2005,05:56,1057.75,1057.75,1057.50,1057.75,23,10,33.00
04/18/2005,05:57,1058.00,1058.00,1058.00,1058.00,49,0,49.00
04/18/2005,05:58,1058.00,1058.25,1058.00,1058.25,129,10,139.00
04/18/2005,05:59,1058.25,1058.25,1058.25,1058.25,11,0,11.00
04/18/2005,06:00,1058.25,1058.25,1058.25,1058.25,81,0,81.00
04/18/2005,06:01,1058.25,1058.25,1057.75,1057.75,20,83,103.00
04/18/2005,06:02,1057.75,1057.75,1057.25,1057.25,3,271,274.00
04/18/2005,06:03,1057.25,1057.25,1057.00,1057.25,26,150,176.00
04/18/2005,06:04,1057.00,1057.25,1056.50,1056.50,190,322,512.00
04/18/2005,06:05,1056.75,1057.00,1056.75,1056.75,92,15,107.00
04/18/2005,06:06,1056.75,1057.00,1056.75,1056.75,1,73,74.00
04/18/2005,06:07,1057.00,1057.25,1057.00,1057.25,96,0,96.00
04/18/2005,06:08,1057.25,1057.25,1057.25,1057.25,61,0,61.00
04/18/2005,06:09,1057.50,1057.50,1057.25,1057.25,9,245,254.00
04/18/2005,06:10,1057.50,1057.50,1057.25,1057.25,1,117,118.00
04/18/2005,06:11,1057.25,1057.25,1057.25,1057.25,0,18,18.00
04/18/2005,06:12,1057.50,1057.50,1057.50,1057.50,7,0,7.00
04/18/2005,06:13,1057.50,1057.75,1057.50,1057.75,200,0,200.00
04/18/2005,06:14,1057.75,1058.00,1057.75,1058.00,122,11,133.00
04/18/2005,06:15,1058.00,1058.25,1058.00,1058.25,153,0,153.00
04/18/2005,06:16,1058.25,1058.25,1058.00,1058.25,60,2,62.00
04/18/2005,06:17,1058.00,1058.25,1058.00,1058.00,3,51,54.00
04/18/2005,06:18,1058.00,1058.25,1058.00,1058.25,11,1,12.00
04/18/2005,06:19,1058.25,1058.50,1058.25,1058.50,259,2,261.00
04/18/2005,06:21,1058.25,1058.50,1058.00,1058.25,103,92,195.00
04/18/2005,06:22,1058.25,1058.75,1058.25,1058.75,195,3,198.00
04/18/2005,06:23,1058.75,1058.75,1058.50,1058.75,83,2,85.00
04/18/2005,06:24,1058.75,1058.75,1058.50,1058.50,67,22,89.00
04/18/2005,06:25,1058.75,1058.75,1058.75,1058.75,66,0,66.00
04/18/2005,06:26,1058.75,1058.75,1058.75,1058.75,15,0,15.00
04/18/2005,06:27,1058.75,1058.75,1058.50,1058.50,24,10,34.00
04/18/2005,06:28,1058.50,1058.75,1058.50,1058.75,7,13,20.00
04/18/2005,06:29,1058.75,1059.00,1058.50,1059.00,135,1,136.00
04/18/2005,06:30,1059.00,1059.50,1059.00,1059.25,218,10,228.00
04/18/2005,06:31,1059.50,1060.00,1059.25,1060.00,521,21,542.00
04/18/2005,06:32,1060.00,1060.50,1060.00,1060.25,887,109,996.00
04/18/2005,06:33,1060.25,1060.75,1060.25,1060.50,362,134,496.00
04/18/2005,06:34,1060.50,1060.75,1060.50,1060.50,21,521,542.00
04/18/2005,06:35,1060.50,1060.75,1060.50,1060.75,58,11,69.00
04/18/2005,06:36,1060.50,1061.25,1060.50,1061.00,692,227,919.00
04/18/2005,06:37,1061.00,1061.25,1061.00,1061.25,239,77,316.00
04/18/2005,06:38,1061.25,1061.50,1061.00,1061.00,360,275,635.00
04/18/2005,06:39,1061.00,1061.50,1061.00,1061.25,185,56,241.00
04/18/2005,06:40,1061.25,1061.75,1061.25,1061.75,610,37,647.00
04/18/2005,06:41,1061.50,1061.75,1061.25,1061.50,135,212,347.00
04/18/2005,06:42,1061.25,1062.00,1061.25,1061.75,434,123,557.00
04/18/2005,06:43,1061.75,1062.50,1061.50,1062.25,935,224,1159.00
04/18/2005,06:44,1062.25,1062.50,1061.50,1062.00,966,1054,2020.00
04/18/2005,06:45,1062.00,1062.25,1062.00,1062.00,410,205,615.00
04/18/2005,06:46,1062.00,1062.00,1061.75,1061.75,9,360,369.00
04/18/2005,06:47,1062.00,1062.00,1061.75,1061.75,29,218,247.00
04/18/2005,06:48,1061.75,1062.00,1061.75,1061.75,6,373,379.00
04/18/2005,06:49,1061.75,1061.75,1061.00,1061.00,181,744,925.00
04/18/2005,06:50,1061.00,1061.75,1061.00,1061.75,217,26,243.00
04/18/2005,06:51,1061.50,1061.75,1061.25,1061.75,168,83,251.00
04/18/2005,06:52,1061.75,1062.25,1061.75,1062.00,228,241,469.00
04/18/2005,06:53,1061.75,1062.25,1061.75,1062.00,137,52,189.00
04/18/2005,06:54,1062.00,1062.50,1062.00,1062.00,298,131,429.00
04/18/2005,06:55,1062.00,1062.25,1062.00,1062.25,6,55,61.00
04/18/2005,06:56,1062.25,1062.25,1062.00,1062.25,229,103,332.00
04/18/2005,06:57,1062.00,1062.25,1062.00,1062.25,226,3,229.00
04/18/2005,06:58,1062.25,1062.50,1062.00,1062.25,101,182,283.00
04/18/2005,06:59,1062.00,1062.25,1062.00,1062.25,399,65,464.00
04/18/2005,07:00,1062.25,1062.50,1062.00,1062.50,446,10,456.00
04/18/2005,07:01,1062.75,1063.00,1062.50,1063.00,953,485,1438.00
04/18/2005,07:02,1063.00,1063.50,1062.75,1063.25,417,119,536.00
04/18/2005,07:03,1063.25,1063.50,1063.00,1063.50,122,166,288.00
04/18/2005,07:04,1063.50,1063.75,1063.25,1063.75,545,26,571.00
04/18/2005,07:05,1063.75,1064.25,1063.75,1064.00,790,57,847.00
04/18/2005,07:06,1064.00,1064.50,1063.75,1064.50,353,223,576.00
04/18/2005,07:07,1064.25,1064.75,1064.25,1064.50,1455,678,2133.00
04/18/2005,07:08,1064.25,1064.75,1064.25,1064.75,1119,902,2021.00
04/18/2005,07:09,1064.75,1065.00,1064.25,1064.50,101,776,877.00
04/18/2005,07:10,1064.25,1064.25,1063.75,1063.75,428,993,1421.00
04/18/2005,07:11,1064.00,1064.00,1063.50,1063.50,118,620,738.00
04/18/2005,07:12,1063.50,1063.75,1063.25,1063.25,47,326,373.00
04/18/2005,07:13,1063.25,1063.50,1063.25,1063.50,130,85,215.00
04/18/2005,07:14,1063.25,1063.50,1063.00,1063.25,247,494,741.00
04/18/2005,07:15,1063.25,1063.25,1063.00,1063.25,1,242,243.00
04/18/2005,07:16,1063.00,1063.25,1062.75,1063.00,94,480,574.00
04/18/2005,07:17,1062.75,1063.00,1062.75,1063.00,90,42,132.00
04/18/2005,07:18,1062.75,1062.75,1062.50,1062.75,28,217,245.00
04/18/2005,07:19,1062.75,1062.75,1062.50,1062.50,20,82,102.00
04/18/2005,07:20,1062.50,1062.75,1062.50,1062.75,258,30,288.00
04/18/2005,07:21,1062.75,1062.75,1062.50,1062.75,62,4,66.00
04/18/2005,07:22,1062.50,1062.50,1062.25,1062.50,114,617,731.00
04/18/2005,07:23,1062.50,1062.75,1062.50,1062.75,308,211,519.00
04/18/2005,07:24,1062.75,1062.75,1062.50,1062.50,114,36,150.00
04/18/2005,07:25,1062.75,1062.75,1062.50,1062.75,55,6,61.00
04/18/2005,07:26,1062.75,1063.00,1062.50,1062.75,163,51,214.00
04/18/2005,07:27,1063.00,1063.25,1062.75,1063.25,382,12,394.00
04/18/2005,07:28,1063.25,1063.50,1063.25,1063.25,353,2,355.00
04/18/2005,07:29,1063.25,1063.75,1063.25,1063.50,778,27,805.00
04/18/2005,07:30,1063.75,1064.00,1063.50,1063.75,111,17,128.00
04/18/2005,07:31,1063.75,1064.00,1063.50,1063.75,59,93,152.00
04/18/2005,07:32,1063.75,1064.00,1063.50,1063.50,130,202,332.00
04/18/2005,07:33,1063.75,1064.00,1063.50,1064.00,409,10,419.00
04/18/2005,07:34,1063.75,1064.00,1063.75,1063.75,4,169,173.00
04/18/2005,07:35,1063.75,1063.75,1063.50,1063.50,1,479,480.00
04/18/2005,07:36,1063.50,1063.75,1063.50,1063.50,1,371,372.00
04/18/2005,07:37,1063.50,1063.50,1063.50,1063.50,0,121,121.00
04/18/2005,07:38,1063.50,1063.50,1063.50,1063.50,0,41,41.00
04/18/2005,07:39,1063.75,1063.75,1063.50,1063.75,51,1,52.00
04/18/2005,07:40,1063.75,1063.75,1063.50,1063.50,4,113,117.00
04/18/2005,07:41,1063.50,1063.75,1063.25,1063.50,324,489,813.00
04/18/2005,07:42,1063.50,1063.50,1063.25,1063.50,5,117,122.00
04/18/2005,07:43,1063.25,1063.50,1063.25,1063.50,7,9,16.00
04/18/2005,07:44,1063.50,1063.50,1063.25,1063.50,2,2,4.00
04/18/2005,07:45,1063.50,1063.50,1063.25,1063.25,15,37,52.00
04/18/2005,07:46,1063.25,1063.50,1063.25,1063.25,1,34,35.00
04/18/2005,07:47,1063.25,1063.50,1063.25,1063.50,3,5,8.00
04/18/2005,07:48,1063.25,1063.50,1063.25,1063.50,2,7,9.00
04/18/2005,07:49,1063.50,1063.50,1063.25,1063.25,3,39,42.00
04/18/2005,07:50,1063.25,1063.50,1063.25,1063.25,70,85,155.00
04/18/2005,07:51,1063.25,1063.50,1063.25,1063.25,50,272,322.00
04/18/2005,07:52,1063.25,1063.50,1063.25,1063.50,54,5,59.00
04/18/2005,07:53,1063.50,1063.50,1063.25,1063.50,5,4,9.00
04/18/2005,07:54,1063.25,1063.50,1063.25,1063.50,6,21,27.00
04/18/2005,07:55,1063.50,1063.50,1063.50,1063.50,144,0,144.00
04/18/2005,07:56,1063.25,1063.25,1063.25,1063.25,0,13,13.00
04/18/2005,07:57,1063.50,1063.50,1063.25,1063.50,62,4,66.00
04/18/2005,07:58,1063.50,1063.50,1063.00,1063.25,64,339,403.00
04/18/2005,07:59,1063.00,1063.25,1063.00,1063.25,346,14,360.00
04/18/2005,08:00,1063.25,1063.25,1063.00,1063.00,481,7,488.00
04/18/2005,08:01,1063.00,1063.00,1062.75,1062.75,10,200,210.00
04/18/2005,08:02,1062.75,1063.00,1062.75,1062.75,7,59,66.00
04/18/2005,08:03,1062.75,1063.00,1062.75,1063.00,382,68,450.00
04/18/2005,08:04,1063.00,1063.25,1062.75,1063.00,289,17,306.00
04/18/2005,08:05,1063.00,1063.25,1063.00,1063.25,185,10,195.00
04/18/2005,08:06,1063.25,1063.25,1062.75,1062.75,48,359,407.00
04/18/2005,08:07,1062.75,1063.00,1062.50,1062.75,105,158,263.00
04/18/2005,08:08,1062.75,1063.00,1062.75,1062.75,53,69,122.00
04/18/2005,08:09,1062.75,1062.75,1062.75,1062.75,0,40,40.00
04/18/2005,08:10,1062.50,1062.75,1062.50,1062.50,72,7,79.00
04/18/2005,08:11,1062.75,1062.75,1062.50,1062.75,75,1,76.00
04/18/2005,08:12,1062.75,1063.00,1062.50,1062.75,268,148,416.00
04/18/2005,08:13,1062.75,1062.75,1062.50,1062.50,24,247,271.00
04/18/2005,08:14,1062.50,1062.75,1062.25,1062.50,21,429,450.00
04/18/2005,08:15,1062.50,1062.50,1062.00,1062.00,70,432,502.00
04/18/2005,08:16,1062.00,1062.25,1061.75,1061.75,355,476,831.00
04/18/2005,08:17,1062.00,1062.00,1061.75,1061.75,99,12,111.00
04/18/2005,08:18,1062.00,1062.00,1061.75,1062.00,79,26,105.00
04/18/2005,08:19,1062.25,1062.25,1061.75,1062.00,16,89,105.00
04/18/2005,08:20,1061.75,1062.25,1061.75,1062.25,275,31,306.00
04/18/2005,08:21,1062.25,1062.50,1062.25,1062.25,165,207,372.00
04/18/2005,08:22,1062.25,1062.75,1062.25,1062.25,233,354,587.00
04/18/2005,08:23,1062.25,1062.50,1062.25,1062.50,32,41,73.00
04/18/2005,08:24,1062.25,1062.50,1062.25,1062.25,12,165,177.00
04/18/2005,08:25,1062.50,1062.50,1062.25,1062.25,1,3,4.00
04/18/2005,08:26,1062.50,1062.50,1062.00,1062.25,172,272,444.00
04/18/2005,08:27,1062.00,1062.25,1061.50,1061.75,525,551,1076.00
04/18/2005,08:28,1062.00,1062.00,1061.50,1061.75,193,291,484.00
04/18/2005,08:29,1062.00,1062.00,1061.75,1061.75,7,663,670.00
04/18/2005,08:30,1061.75,1062.25,1061.50,1062.00,694,671,1365.00
04/18/2005,08:31,1062.00,1063.25,1061.50,1063.25,3744,1586,5330.00
04/18/2005,08:32,1063.25,1064.00,1063.00,1063.75,3427,1824,5251.00
04/18/2005,08:33,1063.75,1064.50,1063.50,1063.75,2711,1803,4514.00
04/18/2005,08:34,1063.75,1064.75,1063.50,1064.50,3877,1686,5563.00
04/18/2005,08:35,1064.50,1064.50,1063.50,1063.75,2895,3130,6025.00
04/18/2005,08:36,1063.75,1064.00,1062.75,1063.25,795,4398,5193.00
04/18/2005,08:37,1063.00,1063.75,1062.75,1062.75,2819,3919,6738.00
04/18/2005,08:38,1062.75,1063.50,1062.75,1063.50,2058,1257,3315.00
04/18/2005,08:39,1063.50,1063.50,1062.75,1063.00,2850,2782,5632.00
04/18/2005,08:40,1062.75,1063.00,1062.25,1062.50,783,2296,3079.00
04/18/2005,08:41,1062.25,1062.50,1061.50,1061.50,726,3741,4467.00
04/18/2005,08:42,1061.50,1061.50,1060.25,1060.50,2404,7706,10110.00
04/18/2005,08:43,1060.50,1061.25,1060.25,1061.00,5201,1165,6366.00
04/18/2005,08:44,1061.00,1061.25,1060.50,1061.00,2008,2051,4059.00
04/18/2005,08:45,1061.00,1061.75,1060.75,1061.50,3014,907,3921.00
04/18/2005,08:46,1061.75,1062.00,1061.25,1062.00,2041,1896,3937.00
04/18/2005,08:47,1061.75,1062.00,1061.00,1061.00,764,1986,2750.00
04/18/2005,08:48,1061.25,1061.50,1060.50,1060.50,827,2310,3137.00
04/18/2005,08:49,1060.75,1060.75,1060.00,1060.00,1180,3886,5066.00
04/18/2005,08:50,1060.00,1061.25,1059.75,1061.25,5053,2042,7095.00
04/18/2005,08:51,1061.25,1061.75,1061.00,1061.50,2631,2927,5558.00
04/18/2005,08:52,1061.50,1063.25,1061.50,1063.00,4224,2400,6624.00
04/18/2005,08:53,1063.00,1064.25,1063.00,1064.00,4212,2530,6742.00
04/18/2005,08:54,1064.00,1064.00,1063.25,1063.75,2385,2752,5137.00
04/18/2005,08:55,1064.00,1064.00,1063.25,1063.75,1276,1081,2357.00
04/18/2005,08:56,1063.50,1064.00,1063.00,1063.75,1911,1726,3637.00
04/18/2005,08:57,1064.00,1064.75,1063.75,1063.75,2604,1879,4483.00
04/18/2005,08:58,1064.00,1064.50,1063.25,1064.25,2793,2292,5085.00
04/18/2005,08:59,1064.25,1065.00,1064.00,1065.00,2923,1624,4547.00
04/18/2005,09:00,1065.00,1065.25,1063.75,1064.00,2756,3863,6619.00
04/18/2005,09:01,1063.75,1064.50,1063.75,1064.50,1904,407,2311.00
04/18/2005,09:02,1064.50,1065.25,1064.25,1065.00,3084,2056,5140.00
04/18/2005,09:03,1065.00,1065.75,1065.00,1065.50,3505,1499,5004.00
04/18/2005,09:04,1065.50,1065.75,1065.00,1065.25,1416,2975,4391.00
04/18/2005,09:05,1065.50,1065.75,1065.00,1065.50,3705,1515,5220.00
04/18/2005,09:06,1065.50,1065.75,1064.50,1064.50,1917,3074,4991.00
04/18/2005,09:07,1064.75,1066.00,1064.50,1065.25,6164,2341,8505.00
04/18/2005,09:08,1065.25,1066.50,1065.25,1066.50,4213,1190,5403.00
04/18/2005,09:09,1066.50,1067.00,1065.75,1065.75,4945,4708,9653.00
04/18/2005,09:10,1066.00,1067.00,1065.75,1066.50,5395,2064,7459.00
04/18/2005,09:11,1066.50,1067.00,1066.50,1066.75,1061,582,1643.00
04/18/2005,09:12,1066.75,1067.50,1066.50,1067.50,3639,3235,6874.00
04/18/2005,09:13,1067.25,1068.25,1067.00,1068.00,5703,3634,9337.00
04/18/2005,09:14,1067.75,1068.00,1067.25,1067.75,3022,2110,5132.00
04/18/2005,09:15,1067.75,1068.25,1067.50,1067.75,3593,1886,5479.00
04/18/2005,09:16,1068.00,1068.00,1067.00,1067.50,2365,3875,6240.00
04/18/2005,09:17,1067.50,1067.50,1066.50,1066.50,885,2212,3097.00
04/18/2005,09:18,1066.50,1067.50,1066.25,1067.25,1561,2390,3951.00
04/18/2005,09:19,1067.25,1067.75,1067.00,1067.00,1532,1499,3031.00
04/18/2005,09:20,1067.00,1067.75,1067.00,1067.50,1867,1694,3561.00
04/18/2005,09:21,1067.25,1067.75,1067.00,1067.25,1129,617,1746.00
04/18/2005,09:22,1067.25,1067.50,1066.50,1067.00,1439,1846,3285.00
04/18/2005,09:23,1066.75,1067.75,1066.75,1067.25,1972,767,2739.00
04/18/2005,09:24,1067.25,1068.00,1067.00,1067.00,2383,2218,4601.00
04/18/2005,09:25,1067.00,1068.00,1066.25,1066.25,1041,3738,4779.00
04/18/2005,09:26,1066.50,1066.50,1065.50,1066.00,1791,4203,5994.00
04/18/2005,09:27,1065.75,1066.00,1065.25,1065.75,1403,2520,3923.00
04/18/2005,09:28,1065.50,1066.00,1065.25,1065.50,988,1389,2377.00
04/18/2005,09:29,1065.50,1065.75,1065.00,1065.25,552,1621,2173.00
04/18/2005,09:30,1065.50,1066.00,1065.25,1065.75,1588,165,1753.00
04/18/2005,09:31,1065.75,1066.50,1065.75,1066.50,1739,2115,3854.00
04/18/2005,09:32,1066.50,1067.25,1066.25,1066.75,3266,781,4047.00
04/18/2005,09:33,1066.75,1067.00,1066.50,1066.50,212,720,932.00
04/18/2005,09:34,1066.50,1066.75,1066.00,1066.25,716,2139,2855.00
04/18/2005,09:35,1066.25,1066.50,1066.00,1066.25,343,628,971.00
04/18/2005,09:36,1066.25,1066.75,1065.75,1065.75,1009,1518,2527.00
04/18/2005,09:37,1065.75,1066.25,1065.75,1066.00,784,624,1408.00
04/18/2005,09:38,1066.00,1066.00,1065.50,1065.50,882,1731,2613.00
04/18/2005,09:39,1065.50,1066.00,1065.25,1066.00,832,859,1691.00
04/18/2005,09:40,1066.00,1066.25,1065.25,1065.25,914,1677,2591.00
04/18/2005,09:41,1065.25,1066.00,1065.00,1065.75,3159,2238,5397.00
04/18/2005,09:42,1066.00,1066.00,1065.25,1065.50,124,916,1040.00
04/18/2005,09:43,1065.50,1065.75,1064.25,1064.50,2008,5554,7562.00
04/18/2005,09:44,1064.50,1064.50,1063.25,1064.00,2560,4259,6819.00
04/18/2005,09:45,1064.25,1064.25,1063.50,1063.75,643,1028,1671.00
04/18/2005,09:46,1063.75,1063.75,1062.75,1063.00,1852,3746,5598.00
04/18/2005,09:47,1063.00,1063.25,1062.50,1062.50,2236,2357,4593.00
04/18/2005,09:48,1062.75,1063.75,1062.50,1063.75,3540,1418,4958.00
04/18/2005,09:49,1063.75,1064.25,1063.75,1064.25,1575,2183,3758.00
04/18/2005,09:50,1064.00,1064.75,1063.75,1063.75,2723,2947,5670.00
04/18/2005,09:51,1064.00,1064.25,1063.75,1063.75,269,395,664.00
04/18/2005,09:52,1063.75,1064.25,1063.25,1063.50,1629,2283,3912.00
04/18/2005,09:53,1063.25,1064.50,1063.25,1064.50,1811,377,2188.00
04/18/2005,09:54,1064.25,1064.50,1063.25,1063.75,839,1617,2456.00
04/18/2005,09:55,1063.75,1064.00,1063.50,1063.50,725,643,1368.00
04/18/2005,09:56,1063.50,1064.75,1063.50,1064.75,3249,431,3680.00
04/18/2005,09:57,1064.75,1065.25,1064.50,1064.75,3586,1931,5517.00
04/18/2005,09:58,1065.00,1066.25,1064.75,1066.25,4339,644,4983.00
04/18/2005,09:59,1066.25,1066.25,1065.75,1066.00,377,897,1274.00
04/18/2005,10:00,1065.75,1066.00,1065.75,1066.00,320,295,615.00
04/18/2005,10:01,1066.00,1067.75,1066.00,1067.75,4561,1161,5722.00
04/18/2005,10:02,1067.50,1067.50,1066.75,1066.75,454,1753,2207.00
04/18/2005,10:03,1066.75,1068.25,1066.50,1068.25,3637,510,4147.00
04/18/2005,10:04,1068.25,1068.75,1067.75,1068.25,5335,2197,7532.00
04/18/2005,10:05,1068.25,1068.50,1067.25,1067.25,160,2259,2419.00
04/18/2005,10:06,1067.25,1067.75,1067.00,1067.25,1118,1326,2444.00
04/18/2005,10:07,1067.00,1067.25,1066.00,1066.50,2370,2940,5310.00
04/18/2005,10:08,1066.50,1066.75,1065.75,1065.75,869,2046,2915.00
04/18/2005,10:09,1065.75,1065.75,1065.00,1065.50,2048,2426,4474.00
04/18/2005,10:10,1065.75,1066.50,1065.50,1066.25,2440,108,2548.00
04/18/2005,10:11,1066.50,1066.50,1066.00,1066.00,45,736,781.00
04/18/2005,10:12,1066.25,1066.75,1066.00,1066.50,1323,1001,2324.00
04/18/2005,10:13,1066.50,1066.50,1065.75,1066.00,331,1838,2169.00
04/18/2005,10:14,1066.00,1066.25,1065.75,1066.00,1048,786,1834.00
04/18/2005,10:15,1066.00,1066.25,1065.25,1065.25,201,1994,2195.00
04/18/2005,10:16,1065.25,1065.50,1065.00,1065.50,563,272,835.00
04/18/2005,10:17,1065.50,1065.50,1064.25,1064.75,764,3012,3776.00
04/18/2005,10:18,1064.75,1065.00,1064.25,1064.75,675,1851,2526.00
04/18/2005,10:19,1064.50,1065.50,1064.50,1065.25,1285,1086,2371.00
04/18/2005,10:20,1065.25,1065.75,1065.00,1065.25,443,473,916.00
04/18/2005,10:21,1065.25,1065.50,1065.00,1065.50,227,353,580.00
04/18/2005,10:22,1065.50,1066.00,1065.00,1065.25,1143,1697,2840.00
04/18/2005,10:23,1065.25,1065.50,1064.75,1065.25,618,1390,2008.00
04/18/2005,10:24,1065.50,1066.25,1065.25,1065.50,1796,861,2657.00
04/18/2005,10:25,1065.50,1065.50,1064.50,1064.75,454,2155,2609.00
04/18/2005,10:26,1064.75,1065.25,1064.25,1065.25,1101,1511,2612.00
04/18/2005,10:27,1065.00,1065.25,1064.75,1065.00,607,461,1068.00
04/18/2005,10:28,1065.25,1065.25,1064.75,1065.00,448,507,955.00
04/18/2005,10:29,1064.75,1064.75,1063.75,1064.50,2540,1987,4527.00
04/18/2005,10:30,1064.25,1064.50,1064.00,1064.50,981,691,1672.00
04/18/2005,10:31,1064.50,1064.75,1064.25,1064.50,546,482,1028.00
04/18/2005,10:32,1064.50,1064.75,1063.75,1064.25,261,2100,2361.00
04/18/2005,10:33,1064.00,1064.00,1063.25,1063.50,445,1931,2376.00
04/18/2005,10:34,1063.50,1064.00,1063.00,1063.75,1017,1759,2776.00
04/18/2005,10:35,1063.75,1064.00,1063.50,1063.75,481,427,908.00
04/18/2005,10:36,1063.75,1064.25,1063.50,1063.75,945,886,1831.00
04/18/2005,10:37,1063.75,1063.75,1063.25,1063.75,299,903,1202.00
04/18/2005,10:38,1063.50,1064.00,1063.25,1063.25,458,1489,1947.00
04/18/2005,10:39,1063.25,1063.50,1062.25,1062.25,1409,6480,7889.00
04/18/2005,10:40,1062.25,1062.50,1061.50,1062.50,2182,3950,6132.00
04/18/2005,10:41,1062.50,1062.50,1062.00,1062.25,1163,985,2148.00
04/18/2005,10:42,1062.25,1062.50,1061.50,1062.00,1621,2791,4412.00
04/18/2005,10:43,1061.75,1062.00,1061.25,1061.25,1358,2413,3771.00
04/18/2005,10:44,1061.25,1061.50,1060.75,1060.75,893,4077,4970.00
04/18/2005,10:45,1060.75,1061.25,1060.50,1061.00,1060,1389,2449.00
04/18/2005,10:46,1060.75,1062.00,1060.50,1062.00,2768,1120,3888.00
04/18/2005,10:47,1061.75,1062.25,1061.50,1061.50,1065,708,1773.00
04/18/2005,10:48,1061.50,1062.25,1061.50,1062.00,1280,625,1905.00
04/18/2005,10:49,1062.00,1062.25,1061.50,1061.75,1560,1197,2757.00
04/18/2005,10:50,1062.00,1062.00,1061.75,1062.00,377,139,516.00
04/18/2005,10:51,1061.75,1062.25,1061.75,1062.00,466,642,1108.00
04/18/2005,10:52,1062.00,1062.00,1061.25,1062.00,1783,2039,3822.00
04/18/2005,10:53,1062.00,1062.25,1061.50,1062.00,1105,434,1539.00
04/18/2005,10:54,1062.25,1062.50,1061.50,1061.75,643,529,1172.00
04/18/2005,10:55,1061.75,1062.25,1061.50,1062.00,323,279,602.00
04/18/2005,10:56,1061.75,1062.50,1061.75,1062.00,1808,489,2297.00
04/18/2005,10:57,1062.25,1062.75,1062.25,1062.25,1516,947,2463.00
04/18/2005,10:58,1062.50,1062.50,1061.75,1062.00,386,842,1228.00
04/18/2005,10:59,1062.25,1062.50,1062.25,1062.50,370,249,619.00
04/18/2005,11:00,1062.25,1062.50,1062.00,1062.25,544,607,1151.00
04/18/2005,11:01,1062.25,1062.25,1061.75,1062.00,71,979,1050.00
04/18/2005,11:02,1061.75,1062.50,1061.75,1062.50,2172,683,2855.00
04/18/2005,11:03,1062.50,1062.50,1062.00,1062.25,481,394,875.00
04/18/2005,11:04,1062.25,1062.25,1061.25,1061.75,979,1934,2913.00
04/18/2005,11:05,1061.50,1062.25,1061.50,1062.25,578,492,1070.00
04/18/2005,11:06,1062.25,1062.25,1062.00,1062.00,505,61,566.00
04/18/2005,11:07,1062.00,1062.25,1062.00,1062.25,321,153,474.00
04/18/2005,11:08,1062.00,1062.75,1061.75,1062.50,1278,840,2118.00
04/18/2005,11:09,1062.50,1063.25,1062.25,1063.25,1308,295,1603.00
04/18/2005,11:10,1063.25,1063.25,1062.50,1063.00,1111,480,1591.00
04/18/2005,11:11,1063.25,1063.25,1062.50,1062.75,461,474,935.00
04/18/2005,11:12,1062.75,1063.00,1062.50,1062.75,813,874,1687.00
04/18/2005,11:13,1062.75,1063.00,1062.75,1062.75,100,17,117.00
04/18/2005,11:14,1063.00,1063.25,1062.75,1063.00,1026,198,1224.00
04/18/2005,11:15,1062.75,1063.25,1062.75,1063.25,851,78,929.00
04/18/2005,11:16,1063.25,1063.25,1062.50,1062.75,175,1429,1604.00
04/18/2005,11:17,1062.75,1063.00,1062.75,1062.75,323,7,330.00
04/18/2005,11:18,1062.75,1063.25,1062.50,1063.00,455,199,654.00
04/18/2005,11:19,1063.00,1063.00,1062.50,1062.50,67,418,485.00
04/18/2005,11:20,1062.50,1062.75,1061.50,1062.00,991,2040,3031.00
04/18/2005,11:21,1062.00,1062.00,1061.25,1061.50,199,1052,1251.00
04/18/2005,11:22,1061.25,1062.00,1061.25,1061.75,530,658,1188.00
04/18/2005,11:23,1061.50,1061.75,1061.50,1061.75,433,123,556.00
04/18/2005,11:24,1061.75,1062.25,1061.75,1062.25,446,13,459.00
04/18/2005,11:25,1062.25,1063.25,1062.25,1063.25,3233,535,3768.00
04/18/2005,11:26,1063.25,1063.25,1062.75,1063.00,484,1241,1725.00
04/18/2005,11:27,1063.00,1063.25,1062.50,1062.75,152,921,1073.00
04/18/2005,11:28,1062.75,1063.00,1062.25,1062.25,24,494,518.00
04/18/2005,11:29,1062.25,1063.00,1062.25,1062.75,399,95,494.00
04/18/2005,11:30,1062.75,1063.25,1062.75,1063.00,449,382,831.00
04/18/2005,11:31,1062.75,1063.00,1062.75,1062.75,289,290,579.00
04/18/2005,11:32,1063.00,1063.50,1063.00,1063.50,506,18,524.00
04/18/2005,11:33,1063.25,1063.50,1063.00,1063.25,241,617,858.00
04/18/2005,11:34,1063.00,1063.25,1063.00,1063.00,319,165,484.00
04/18/2005,11:35,1063.00,1063.25,1062.75,1063.00,11,503,514.00
04/18/2005,11:36,1063.00,1063.00,1062.50,1062.75,39,207,246.00
04/18/2005,11:37,1062.50,1063.25,1062.50,1063.25,574,21,595.00
04/18/2005,11:38,1063.25,1064.50,1063.25,1064.25,3387,549,3936.00
04/18/2005,11:39,1064.25,1065.50,1064.25,1065.00,5108,1680,6788.00
04/18/2005,11:40,1065.00,1065.50,1064.75,1065.00,1194,1219,2413.00
04/18/2005,11:41,1065.00,1065.25,1064.75,1065.00,261,645,906.00
04/18/2005,11:42,1064.75,1065.00,1064.50,1064.75,495,780,1275.00
04/18/2005,11:43,1065.00,1065.25,1064.75,1065.25,745,375,1120.00
04/18/2005,11:44,1065.00,1065.25,1065.00,1065.00,26,649,675.00
04/18/2005,11:45,1065.00,1065.50,1065.00,1065.50,759,489,1248.00
04/18/2005,11:46,1065.50,1066.00,1065.25,1065.50,2319,568,2887.00
04/18/2005,11:47,1065.75,1066.00,1065.50,1065.75,849,383,1232.00
04/18/2005,11:48,1065.75,1066.00,1065.50,1065.50,1145,693,1838.00
04/18/2005,11:49,1065.50,1065.75,1065.25,1065.50,184,651,835.00
04/18/2005,11:50,1065.25,1065.25,1064.75,1065.00,310,884,1194.00
04/18/2005,11:51,1064.75,1065.50,1064.75,1065.25,787,190,977.00
04/18/2005,11:52,1065.25,1065.75,1065.25,1065.50,370,208,578.00
04/18/2005,11:53,1065.75,1066.50,1065.50,1066.50,1820,57,1877.00
04/18/2005,11:54,1066.25,1067.00,1066.25,1067.00,3550,1030,4580.00
04/18/2005,11:55,1067.00,1067.75,1066.50,1067.75,4809,1902,6711.00
04/18/2005,11:56,1067.75,1068.75,1067.50,1068.50,4854,1846,6700.00
04/18/2005,11:57,1068.50,1068.50,1068.00,1068.25,1025,2543,3568.00
04/18/2005,11:58,1068.50,1069.00,1068.25,1068.50,3238,1283,4521.00
04/18/2005,11:59,1068.75,1069.00,1068.50,1068.75,936,1134,2070.00
04/18/2005,12:00,1069.00,1069.00,1067.50,1067.75,929,3047,3976.00
04/18/2005,12:01,1068.00,1068.25,1067.75,1068.00,817,1141,1958.00
04/18/2005,12:02,1067.75,1068.00,1067.50,1067.75,154,764,918.00
04/18/2005,12:03,1067.75,1068.25,1067.75,1068.25,702,309,1011.00
04/18/2005,12:04,1068.25,1068.25,1067.50,1068.00,654,674,1328.00
04/18/2005,12:05,1068.00,1069.00,1068.00,1069.00,1575,403,1978.00
04/18/2005,12:06,1069.00,1070.00,1068.75,1069.00,5587,2332,7919.00
04/18/2005,12:07,1069.00,1069.50,1068.25,1068.50,1114,1858,2972.00
04/18/2005,12:08,1068.50,1069.25,1068.25,1068.75,1037,714,1751.00
04/18/2005,12:09,1068.75,1069.00,1068.50,1068.75,188,482,670.00
04/18/2005,12:10,1068.50,1068.75,1067.75,1068.00,254,2037,2291.00
04/18/2005,12:11,1068.00,1068.50,1068.00,1068.00,285,1119,1404.00
04/18/2005,12:12,1068.00,1068.50,1068.00,1068.25,285,299,584.00
04/18/2005,12:13,1068.00,1068.25,1068.00,1068.00,50,708,758.00
04/18/2005,12:14,1068.00,1068.25,1067.25,1067.50,82,1734,1816.00
04/18/2005,12:15,1067.25,1067.50,1067.00,1067.25,1094,962,2056.00
04/18/2005,12:16,1067.25,1068.00,1067.25,1067.75,1024,185,1209.00
04/18/2005,12:17,1067.75,1067.75,1066.50,1066.75,187,2009,2196.00
04/18/2005,12:18,1066.75,1066.75,1066.00,1066.25,1511,2705,4216.00
04/18/2005,12:19,1066.25,1066.50,1066.00,1066.00,475,1128,1603.00
04/18/2005,12:20,1066.00,1066.50,1066.00,1066.50,1196,144,1340.00
04/18/2005,12:21,1066.50,1066.75,1065.75,1065.75,607,2445,3052.00
04/18/2005,12:22,1065.75,1067.50,1065.75,1067.25,3092,417,3509.00
04/18/2005,12:23,1067.50,1067.50,1066.75,1067.00,442,583,1025.00
04/18/2005,12:24,1067.00,1067.50,1066.75,1067.25,500,571,1071.00
04/18/2005,12:25,1067.25,1067.25,1067.00,1067.00,584,983,1567.00
04/18/2005,12:26,1067.25,1067.25,1066.75,1066.75,33,740,773.00
04/18/2005,12:27,1067.00,1067.50,1066.75,1067.25,875,627,1502.00
04/18/2005,12:28,1067.25,1067.50,1066.75,1066.75,311,1089,1400.00
04/18/2005,12:29,1066.75,1067.50,1066.50,1067.50,1505,349,1854.00
04/18/2005,12:30,1067.50,1067.75,1067.25,1067.25,149,599,748.00
04/18/2005,12:31,1067.25,1067.50,1066.75,1067.00,219,570,789.00
04/18/2005,12:32,1067.00,1067.75,1067.00,1067.50,427,60,487.00
04/18/2005,12:33,1067.50,1067.75,1067.25,1067.50,218,240,458.00
04/18/2005,12:34,1067.75,1067.75,1067.50,1067.75,53,21,74.00
04/18/2005,12:35,1067.75,1068.00,1067.25,1068.00,1049,967,2016.00
04/18/2005,12:36,1068.00,1068.00,1067.50,1067.50,347,440,787.00
04/18/2005,12:37,1067.50,1067.75,1067.50,1067.50,155,230,385.00
04/18/2005,12:38,1067.25,1067.50,1066.25,1066.25,93,2858,2951.00
04/18/2005,12:39,1066.50,1067.00,1066.25,1066.75,505,395,900.00
04/18/2005,12:40,1066.75,1066.75,1066.00,1066.25,248,552,800.00
04/18/2005,12:41,1066.25,1066.75,1066.25,1066.50,622,536,1158.00
04/18/2005,12:42,1066.50,1066.50,1065.50,1066.00,447,2078,2525.00
04/18/2005,12:43,1065.75,1066.00,1065.50,1065.75,288,836,1124.00
04/18/2005,12:44,1065.75,1066.50,1065.75,1066.25,635,551,1186.00
04/18/2005,12:45,1066.25,1066.75,1065.75,1066.00,410,733,1143.00
04/18/2005,12:46,1066.00,1066.25,1065.75,1066.00,99,149,248.00
04/18/2005,12:47,1066.25,1066.50,1066.00,1066.00,128,162,290.00
04/18/2005,12:48,1066.25,1066.25,1066.00,1066.25,14,9,23.00
04/18/2005,12:49,1066.25,1066.50,1066.00,1066.25,445,138,583.00
04/18/2005,12:50,1066.50,1066.75,1066.25,1066.25,285,197,482.00
04/18/2005,12:51,1066.50,1067.00,1066.50,1066.75,508,41,549.00
04/18/2005,12:52,1066.75,1067.25,1066.75,1067.00,639,511,1150.00
04/18/2005,12:53,1067.00,1067.25,1067.00,1067.25,70,34,104.00
04/18/2005,12:54,1067.25,1067.25,1067.00,1067.00,66,20,86.00
04/18/2005,12:55,1067.25,1067.25,1067.00,1067.25,40,33,73.00
04/18/2005,12:56,1067.25,1067.50,1067.00,1067.50,461,506,967.00
04/18/2005,12:57,1067.50,1068.00,1067.25,1067.75,1298,271,1569.00
04/18/2005,12:58,1067.75,1067.75,1067.50,1067.50,178,83,261.00
04/18/2005,12:59,1067.50,1067.75,1066.75,1067.00,273,1061,1334.00
04/18/2005,13:00,1067.00,1067.25,1066.50,1066.50,110,600,710.00
04/18/2005,13:01,1066.50,1067.00,1066.50,1067.00,429,122,551.00
04/18/2005,13:02,1067.00,1067.25,1066.75,1067.25,172,9,181.00
04/18/2005,13:03,1067.25,1067.25,1067.00,1067.25,12,395,407.00
04/18/2005,13:04,1067.25,1067.50,1067.00,1067.50,1326,14,1340.00
04/18/2005,13:05,1067.50,1068.25,1067.50,1068.25,1416,1154,2570.00
04/18/2005,13:06,1068.00,1069.25,1068.00,1069.00,3582,1187,4769.00
04/18/2005,13:07,1068.75,1069.25,1068.75,1068.75,837,755,1592.00
04/18/2005,13:08,1069.00,1069.00,1068.50,1068.75,876,1110,1986.00
04/18/2005,13:09,1068.75,1069.00,1067.75,1067.75,474,1896,2370.00
04/18/2005,13:10,1068.00,1068.25,1067.25,1067.25,598,1597,2195.00
04/18/2005,13:11,1067.25,1067.50,1066.50,1067.00,230,1793,2023.00
04/18/2005,13:12,1067.00,1067.00,1066.50,1066.75,730,529,1259.00
04/18/2005,13:13,1066.75,1067.00,1066.50,1067.00,535,45,580.00
04/18/2005,13:14,1066.75,1067.00,1066.50,1066.50,169,1586,1755.00
04/18/2005,13:15,1066.50,1066.50,1065.75,1066.00,289,1766,2055.00
04/18/2005,13:16,1066.00,1066.75,1066.00,1066.50,878,522,1400.00
04/18/2005,13:17,1066.25,1066.50,1066.00,1066.00,360,614,974.00
04/18/2005,13:18,1066.00,1066.75,1066.00,1066.25,526,564,1090.00
04/18/2005,13:19,1066.25,1066.25,1065.00,1065.25,979,4026,5005.00
04/18/2005,13:20,1065.25,1065.75,1065.25,1065.75,643,695,1338.00
04/18/2005,13:21,1065.75,1065.75,1065.00,1065.25,420,1120,1540.00
04/18/2005,13:22,1065.00,1065.25,1064.50,1065.00,2104,2903,5007.00
04/18/2005,13:23,1065.00,1066.00,1065.00,1066.00,1247,222,1469.00
04/18/2005,13:24,1066.00,1066.00,1064.75,1065.25,754,1851,2605.00
04/18/2005,13:25,1065.00,1065.75,1065.00,1065.75,546,225,771.00
04/18/2005,13:26,1065.75,1065.75,1065.00,1065.25,787,1063,1850.00
04/18/2005,13:27,1065.25,1065.75,1065.00,1065.75,1661,1217,2878.00
04/18/2005,13:28,1065.75,1066.00,1065.50,1066.00,258,545,803.00
04/18/2005,13:29,1066.00,1066.00,1065.00,1065.00,56,1353,1409.00
04/18/2005,13:30,1065.25,1065.50,1064.25,1065.50,993,2679,3672.00
04/18/2005,13:31,1065.50,1066.00,1065.25,1065.50,742,904,1646.00
04/18/2005,13:32,1065.50,1065.50,1065.00,1065.50,429,347,776.00
04/18/2005,13:33,1065.50,1065.50,1064.75,1065.25,279,795,1074.00
04/18/2005,13:34,1065.50,1065.50,1064.75,1064.75,86,537,623.00
04/18/2005,13:35,1064.75,1065.75,1064.50,1065.25,1201,1382,2583.00
04/18/2005,13:36,1065.50,1065.50,1065.25,1065.50,889,805,1694.00
04/18/2005,13:37,1065.25,1065.50,1065.00,1065.25,89,190,279.00
04/18/2005,13:38,1065.25,1065.25,1065.00,1065.25,56,40,96.00
04/18/2005,13:39,1065.25,1065.50,1065.00,1065.25,400,109,509.00
04/18/2005,13:40,1065.25,1065.75,1065.00,1065.75,1051,445,1496.00
04/18/2005,13:41,1065.75,1066.00,1065.00,1065.00,302,620,922.00
04/18/2005,13:42,1065.00,1065.25,1064.50,1064.50,52,1641,1693.00
04/18/2005,13:43,1064.75,1064.75,1063.75,1064.00,660,3065,3725.00
04/18/2005,13:44,1064.00,1064.50,1064.00,1064.25,904,1243,2147.00
04/18/2005,13:45,1064.25,1064.25,1063.25,1063.25,1219,4249,5468.00
04/18/2005,13:46,1063.25,1064.00,1063.25,1063.75,1094,1234,2328.00
04/18/2005,13:47,1063.75,1064.50,1063.75,1064.25,688,246,934.00
04/18/2005,13:48,1064.50,1064.50,1064.00,1064.25,187,333,520.00
04/18/2005,13:49,1064.25,1064.25,1063.50,1063.75,212,400,612.00
04/18/2005,13:50,1063.75,1064.50,1063.75,1064.50,655,95,750.00
04/18/2005,13:51,1064.50,1064.50,1064.00,1064.00,272,338,610.00
04/18/2005,13:52,1064.00,1064.25,1063.75,1064.25,241,130,371.00
04/18/2005,13:53,1064.25,1065.00,1064.00,1064.50,1256,615,1871.00
04/18/2005,13:54,1064.50,1065.50,1064.50,1065.00,2176,664,2840.00
04/18/2005,13:55,1065.00,1065.00,1064.50,1064.75,66,373,439.00
04/18/2005,13:56,1064.50,1064.75,1064.50,1064.75,343,432,775.00
04/18/2005,13:57,1064.75,1065.00,1064.50,1065.00,596,435,1031.00
04/18/2005,13:58,1065.00,1066.25,1065.00,1066.00,2969,623,3592.00
04/18/2005,13:59,1066.00,1066.25,1065.75,1066.00,808,1173,1981.00
04/18/2005,14:00,1066.00,1066.25,1065.75,1065.75,406,170,576.00
04/18/2005,14:01,1065.75,1067.50,1065.75,1067.00,4538,1402,5940.00
04/18/2005,14:02,1067.00,1067.00,1066.25,1066.50,1351,1142,2493.00
04/18/2005,14:03,1066.50,1066.75,1066.25,1066.50,272,169,441.00
04/18/2005,14:04,1066.50,1067.00,1066.25,1066.50,367,278,645.00
04/18/2005,14:05,1066.50,1066.75,1066.25,1066.50,120,484,604.00
04/18/2005,14:06,1066.50,1066.75,1065.50,1066.25,477,1800,2277.00
04/18/2005,14:07,1066.00,1066.25,1066.00,1066.00,190,83,273.00
04/18/2005,14:08,1066.00,1066.25,1065.25,1066.00,460,1631,2091.00
04/18/2005,14:09,1065.75,1066.00,1065.50,1065.75,346,226,572.00
04/18/2005,14:10,1065.50,1065.75,1065.25,1065.50,128,374,502.00
04/18/2005,14:11,1065.25,1066.00,1065.00,1066.00,544,789,1333.00
04/18/2005,14:12,1065.75,1066.25,1065.50,1065.75,940,646,1586.00
04/18/2005,14:13,1065.75,1065.75,1065.00,1065.00,595,1047,1642.00
04/18/2005,14:14,1065.00,1065.75,1065.00,1065.50,459,142,601.00
04/18/2005,14:15,1065.50,1065.75,1065.25,1065.75,825,53,878.00
04/18/2005,14:16,1066.00,1066.25,1065.50,1066.00,976,676,1652.00
04/18/2005,14:17,1066.25,1067.25,1066.00,1067.00,2037,555,2592.00
04/18/2005,14:18,1067.25,1067.25,1066.75,1066.75,684,884,1568.00
04/18/2005,14:19,1067.00,1067.25,1066.75,1067.00,717,789,1506.00
04/18/2005,14:20,1067.00,1067.25,1066.25,1066.50,296,1659,1955.00
04/18/2005,14:21,1066.25,1067.25,1066.25,1067.25,848,75,923.00
04/18/2005,14:22,1067.25,1067.50,1067.00,1067.25,1147,779,1926.00
04/18/2005,14:23,1067.25,1068.25,1066.50,1068.00,4828,1860,6688.00
04/18/2005,14:24,1068.00,1068.25,1067.50,1068.00,1568,856,2424.00
04/18/2005,14:25,1068.00,1068.25,1067.50,1067.75,2306,2542,4848.00
04/18/2005,14:26,1067.75,1068.00,1067.50,1068.00,353,193,546.00
04/18/2005,14:27,1067.75,1069.00,1067.75,1068.50,3070,564,3634.00
04/18/2005,14:28,1068.75,1068.75,1068.25,1068.50,656,400,1056.00
04/18/2005,14:29,1068.25,1068.50,1068.00,1068.25,737,1147,1884.00
04/18/2005,14:30,1068.25,1069.00,1068.00,1069.00,1924,714,2638.00
04/18/2005,14:31,1069.00,1069.50,1068.25,1069.00,3763,1081,4844.00
04/18/2005,14:32,1069.25,1069.50,1068.75,1068.75,654,1008,1662.00
04/18/2005,14:33,1068.75,1069.00,1068.25,1068.25,130,1845,1975.00
04/18/2005,14:34,1068.50,1069.00,1068.25,1068.75,1471,1585,3056.00
04/18/2005,14:35,1068.75,1069.00,1068.00,1068.00,1138,1088,2226.00
04/18/2005,14:36,1068.00,1068.25,1067.75,1068.00,162,1112,1274.00
04/18/2005,14:37,1068.00,1068.50,1067.75,1068.25,506,175,681.00
04/18/2005,14:38,1068.00,1068.00,1067.25,1067.50,730,2498,3228.00
04/18/2005,14:39,1067.75,1067.75,1067.00,1067.50,386,1071,1457.00
04/18/2005,14:40,1067.25,1067.75,1067.25,1067.75,1201,333,1534.00
04/18/2005,14:41,1067.50,1067.75,1067.00,1067.00,639,1247,1886.00
04/18/2005,14:42,1067.00,1067.25,1066.50,1066.75,418,1325,1743.00
04/18/2005,14:43,1067.00,1067.50,1066.75,1067.00,2010,464,2474.00
04/18/2005,14:44,1067.00,1067.25,1067.00,1067.00,100,883,983.00
04/18/2005,14:45,1067.00,1067.50,1066.75,1067.50,2032,691,2723.00
04/18/2005,14:46,1067.25,1067.75,1067.25,1067.75,1098,685,1783.00
04/18/2005,14:47,1067.75,1068.00,1067.25,1067.50,711,978,1689.00
04/18/2005,14:48,1067.50,1068.00,1067.25,1067.75,1099,366,1465.00
04/18/2005,14:49,1067.50,1067.75,1067.00,1067.00,293,2186,2479.00
04/18/2005,14:50,1067.00,1067.50,1066.75,1067.50,624,938,1562.00
04/18/2005,14:51,1067.50,1067.75,1067.00,1067.00,357,783,1140.00
04/18/2005,14:52,1067.00,1067.50,1067.00,1067.25,305,761,1066.00
04/18/2005,14:53,1067.25,1067.25,1067.00,1067.25,483,420,903.00
04/18/2005,14:54,1067.00,1067.00,1066.50,1066.50,366,1743,2109.00
04/18/2005,14:55,1066.75,1067.25,1066.50,1067.00,775,705,1480.00
04/18/2005,14:56,1067.00,1067.25,1066.75,1067.00,172,716,888.00
04/18/2005,14:57,1066.75,1067.00,1066.50,1066.50,648,1414,2062.00
04/18/2005,14:58,1066.50,1066.75,1066.25,1066.50,975,1727,2702.00
04/18/2005,14:59,1066.50,1066.50,1066.25,1066.50,1227,216,1443.00
04/18/2005,15:00,1066.50,1066.75,1066.00,1066.00,3495,2270,5765.00
04/18/2005,15:01,1066.25,1066.75,1066.00,1066.50,2393,1531,3924.00
04/18/2005,15:02,1066.50,1066.75,1066.50,1066.50,864,1244,2108.00
04/18/2005,15:03,1066.75,1067.00,1066.50,1066.75,697,897,1594.00
04/18/2005,15:04,1066.50,1067.00,1066.50,1066.75,1559,376,1935.00
04/18/2005,15:05,1066.50,1067.25,1066.50,1067.00,1671,635,2306.00
04/18/2005,15:06,1067.00,1067.25,1067.00,1067.25,520,1114,1634.00
04/18/2005,15:07,1067.00,1067.50,1067.00,1067.25,850,669,1519.00
04/18/2005,15:08,1067.25,1067.25,1067.00,1067.00,360,485,845.00
04/18/2005,15:09,1067.00,1067.25,1067.00,1067.00,39,551,590.00
04/18/2005,15:10,1067.25,1067.25,1066.75,1067.00,685,564,1249.00
04/18/2005,15:11,1067.25,1067.25,1066.50,1066.50,413,1385,1798.00
04/18/2005,15:12,1066.50,1066.75,1066.25,1066.50,735,1356,2091.00
04/18/2005,15:13,1066.75,1066.75,1066.00,1066.00,211,1057,1268.00
04/18/2005,15:14,1066.25,1066.25,1065.75,1065.75,1664,2381,4045.00
04/18/2005,15:15,1065.75,1065.75,1065.00,1065.75,2302,4926,7228.00
04/18/2005,15:16,1065.50,1065.75,1065.50,1065.75,4,1,5.00
04/18/2005,15:31,1065.50,1066.25,1065.00,1066.00,560,400,960.00
04/18/2005,15:32,1066.25,1067.00,1066.25,1066.75,430,150,580.00
04/18/2005,15:33,1066.50,1066.75,1066.50,1066.75,57,9,66.00
04/18/2005,15:34,1066.50,1066.50,1066.25,1066.25,0,186,186.00
04/18/2005,15:35,1066.25,1066.25,1066.00,1066.25,122,19,141.00
04/18/2005,15:36,1066.25,1066.25,1066.00,1066.25,175,37,212.00
04/18/2005,15:37,1066.25,1066.50,1066.25,1066.50,194,0,194.00
04/18/2005,15:38,1066.75,1066.75,1066.50,1066.75,34,121,155.00
04/18/2005,15:39,1066.75,1066.75,1066.75,1066.75,13,0,13.00
04/18/2005,15:40,1066.75,1066.75,1066.50,1066.50,1,16,17.00
04/18/2005,15:41,1066.50,1066.50,1066.50,1066.50,0,176,176.00
04/18/2005,15:42,1066.75,1066.75,1066.75,1066.75,120,0,120.00
04/18/2005,15:43,1066.50,1066.75,1066.50,1066.75,44,2,46.00
04/18/2005,15:44,1066.75,1067.00,1066.75,1067.00,13,0,13.00
04/18/2005,15:45,1066.75,1067.00,1066.75,1067.00,53,1,54.00
04/18/2005,15:46,1067.00,1067.00,1067.00,1067.00,1,0,1.00
04/18/2005,15:47,1067.00,1067.00,1067.00,1067.00,20,0,20.00
04/18/2005,15:48,1067.00,1067.25,1067.00,1067.00,229,5,234.00
04/18/2005,15:49,1067.00,1067.00,1066.75,1066.75,0,74,74.00
04/18/2005,15:50,1067.00,1067.00,1066.75,1066.75,13,4,17.00
04/18/2005,15:51,1067.00,1067.00,1067.00,1067.00,3,0,3.00
04/18/2005,15:53,1067.00,1067.00,1067.00,1067.00,20,0,20.00
04/18/2005,15:55,1066.75,1067.00,1066.50,1067.00,434,146,580.00
04/18/2005,15:56,1067.25,1067.50,1067.25,1067.25,197,119,316.00
04/18/2005,15:57,1067.25,1067.25,1067.25,1067.25,0,46,46.00
04/18/2005,15:58,1067.25,1067.50,1067.25,1067.25,1,62,63.00
04/18/2005,15:59,1067.50,1067.50,1067.50,1067.50,153,0,153.00
04/18/2005,16:00,1067.50,1068.00,1067.50,1067.50,111,264,375.00
04/18/2005,17:01,1067.75,1068.00,1067.75,1068.00,47,0,47.00
04/18/2005,17:02,1068.00,1068.00,1067.50,1067.75,12,62,74.00
04/18/2005,17:03,1067.75,1068.00,1067.75,1068.00,20,0,20.00
04/18/2005,17:04,1067.75,1067.75,1067.75,1067.75,0,3,3.00
04/18/2005,17:05,1067.75,1068.00,1067.75,1068.00,116,1,117.00
04/18/2005,17:06,1068.00,1068.00,1067.75,1067.75,12,50,62.00
04/18/2005,17:08,1067.75,1067.75,1067.75,1067.75,0,10,10.00
04/18/2005,17:09,1067.75,1068.00,1067.75,1068.00,3,2,5.00
04/18/2005,17:10,1068.00,1068.00,1068.00,1068.00,1,0,1.00
04/18/2005,17:11,1068.00,1068.00,1068.00,1068.00,57,0,57.00
04/18/2005,17:14,1068.00,1068.00,1068.00,1068.00,12,0,12.00
04/18/2005,17:15,1068.00,1068.25,1068.00,1068.00,8,20,28.00
04/18/2005,17:16,1068.00,1068.00,1068.00,1068.00,0,4,4.00
04/18/2005,17:18,1068.00,1068.00,1067.75,1067.75,0,4,4.00
04/18/2005,17:19,1068.00,1068.00,1068.00,1068.00,3,0,3.00
04/18/2005,17:20,1068.00,1068.00,1068.00,1068.00,8,0,8.00
04/18/2005,17:21,1068.00,1068.00,1068.00,1068.00,11,0,11.00
04/18/2005,17:22,1068.00,1068.00,1068.00,1068.00,1,0,1.00
04/18/2005,17:24,1068.00,1068.00,1068.00,1068.00,2,0,2.00
04/18/2005,17:25,1068.00,1068.00,1068.00,1068.00,1,0,1.00
04/18/2005,17:26,1068.00,1068.00,1067.75,1067.75,2,3,5.00
04/18/2005,17:27,1068.00,1068.25,1068.00,1068.25,11,0,11.00
04/18/2005,17:28,1068.25,1068.25,1068.25,1068.25,1,0,1.00
04/18/2005,17:29,1068.25,1068.25,1068.25,1068.25,52,0,52.00
04/18/2005,17:30,1068.00,1068.25,1068.00,1068.25,1,15,16.00
04/18/2005,17:31,1068.00,1068.00,1068.00,1068.00,0,3,3.00
04/18/2005,17:32,1068.00,1068.50,1068.00,1068.50,67,5,72.00
04/18/2005,17:33,1068.50,1068.50,1068.25,1068.25,1,4,5.00
04/18/2005,17:34,1068.25,1068.50,1068.25,1068.25,1,42,43.00
04/18/2005,17:35,1068.25,1068.25,1068.25,1068.25,0,27,27.00
04/18/2005,17:36,1068.00,1068.00,1068.00,1068.00,0,2,2.00
04/18/2005,17:40,1068.00,1068.00,1068.00,1068.00,0,1,1.00
04/18/2005,17:42,1068.25,1068.25,1068.25,1068.25,3,0,3.00
04/18/2005,17:43,1068.25,1068.25,1068.00,1068.00,30,2,32.00
04/18/2005,17:44,1068.25,1068.25,1068.00,1068.00,1,2,3.00
04/18/2005,17:46,1068.00,1068.00,1068.00,1068.00,0,1,1.00
04/18/2005,17:48,1068.00,1068.00,1068.00,1068.00,0,20,20.00
04/18/2005,17:49,1068.00,1068.00,1068.00,1068.00,0,6,6.00
04/18/2005,17:51,1068.00,1068.00,1068.00,1068.00,0,5,5.00
04/18/2005,17:57,1068.00,1068.00,1068.00,1068.00,0,1,1.00
04/18/2005,17:58,1068.00,1068.00,1068.00,1068.00,0,8,8.00
04/18/2005,18:01,1068.00,1068.00,1068.00,1068.00,0,2,2.00
04/18/2005,18:02,1068.00,1068.00,1068.00,1068.00,0,1,1.00
04/18/2005,18:03,1068.00,1068.00,1068.00,1068.00,0,6,6.00
04/18/2005,18:04,1068.00,1068.00,1068.00,1068.00,0,59,59.00
04/18/2005,18:05,1068.00,1068.00,1068.00,1068.00,0,1,1.00
04/18/2005,18:07,1068.00,1068.25,1068.00,1068.25,2,22,24.00
04/18/2005,18:08,1068.25,1068.25,1068.25,1068.25,1,0,1.00
04/18/2005,18:10,1068.25,1068.25,1068.25,1068.25,2,0,2.00
04/18/2005,18:12,1068.25,1068.25,1068.25,1068.25,10,0,10.00
04/18/2005,18:13,1068.00,1068.00,1068.00,1068.00,0,1,1.00
04/18/2005,18:14,1068.00,1068.00,1068.00,1068.00,0,25,25.00
04/18/2005,18:15,1068.00,1068.00,1068.00,1068.00,0,3,3.00
04/18/2005,18:16,1068.00,1068.00,1068.00,1068.00,0,2,2.00
04/18/2005,18:17,1068.25,1068.25,1068.25,1068.25,1,0,1.00
04/18/2005,18:18,1068.00,1068.00,1068.00,1068.00,0,10,10.00
04/18/2005,18:19,1068.00,1068.00,1068.00,1068.00,0,13,13.00
04/18/2005,18:20,1068.00,1068.00,1068.00,1068.00,0,2,2.00
04/18/2005,18:21,1068.25,1068.25,1068.25,1068.25,2,0,2.00
04/18/2005,18:22,1068.00,1068.00,1068.00,1068.00,0,2,2.00
04/18/2005,18:23,1068.00,1068.00,1068.00,1068.00,0,1,1.00
04/18/2005,18:27,1068.00,1068.00,1068.00,1068.00,0,3,3.00
04/18/2005,18:28,1068.00,1068.00,1068.00,1068.00,0,6,6.00
04/18/2005,18:29,1068.00,1068.00,1068.00,1068.00,0,1,1.00
04/18/2005,18:30,1068.00,1068.00,1068.00,1068.00,0,1,1.00
04/18/2005,18:31,1068.00,1068.00,1068.00,1068.00,0,1,1.00
04/18/2005,18:32,1068.00,1068.00,1068.00,1068.00,0,1,1.00
04/18/2005,18:33,1068.00,1068.00,1068.00,1068.00,0,1,1.00
04/18/2005,18:34,1068.00,1068.00,1068.00,1068.00,0,5,5.00
04/18/2005,18:35,1068.00,1068.00,1068.00,1068.00,0,8,8.00
04/18/2005,18:36,1068.00,1068.00,1068.00,1068.00,0,1,1.00
04/18/2005,18:37,1068.00,1068.00,1067.75,1067.75,0,26,26.00
04/18/2005,18:38,1068.00,1068.00,1068.00,1068.00,2,0,2.00
04/18/2005,18:39,1067.75,1067.75,1067.75,1067.75,0,1,1.00
04/18/2005,18:41,1068.00,1068.00,1067.75,1067.75,1,50,51.00
04/18/2005,18:42,1067.75,1067.75,1067.75,1067.75,0,2,2.00
04/18/2005,18:43,1067.75,1067.75,1067.75,1067.75,0,3,3.00
04/18/2005,18:45,1067.75,1067.75,1067.75,1067.75,0,1,1.00
04/18/2005,18:46,1068.00,1068.00,1068.00,1068.00,2,0,2.00
04/18/2005,18:50,1068.00,1068.00,1068.00,1068.00,4,0,4.00
04/18/2005,18:52,1067.75,1067.75,1067.75,1067.75,0,9,9.00
04/18/2005,18:53,1067.75,1067.75,1067.50,1067.50,1,71,72.00
04/18/2005,18:54,1067.75,1067.75,1067.75,1067.75,7,0,7.00
04/18/2005,18:55,1067.75,1067.75,1067.75,1067.75,18,0,18.00
04/18/2005,18:57,1068.00,1068.00,1068.00,1068.00,1,0,1.00
04/18/2005,19:01,1067.75,1067.75,1067.75,1067.75,0,2,2.00
04/18/2005,19:02,1067.75,1068.00,1067.75,1068.00,1,2,3.00
04/18/2005,19:03,1067.75,1067.75,1067.75,1067.75,0,2,2.00
04/18/2005,19:05,1067.75,1067.75,1067.75,1067.75,0,34,34.00
04/18/2005,19:06,1067.75,1067.75,1067.75,1067.75,0,15,15.00
04/18/2005,19:07,1067.75,1067.75,1067.75,1067.75,0,59,59.00
04/18/2005,19:08,1068.00,1068.00,1068.00,1068.00,2,0,2.00
04/18/2005,19:09,1067.75,1067.75,1067.75,1067.75,0,1,1.00
04/18/2005,19:10,1068.00,1068.00,1068.00,1068.00,39,0,39.00
04/18/2005,19:11,1068.25,1068.25,1068.00,1068.00,1,1,2.00
04/18/2005,19:12,1068.00,1068.00,1068.00,1068.00,0,1,1.00
04/18/2005,19:14,1068.00,1068.00,1068.00,1068.00,0,32,32.00
04/18/2005,19:15,1068.00,1068.00,1068.00,1068.00,0,3,3.00
04/18/2005,19:16,1068.00,1068.00,1068.00,1068.00,0,14,14.00
04/18/2005,19:19,1068.25,1068.25,1068.25,1068.25,10,0,10.00
04/18/2005,19:23,1068.25,1068.25,1068.25,1068.25,20,0,20.00
04/18/2005,19:24,1068.00,1068.25,1068.00,1068.25,84,2,86.00
04/18/2005,19:25,1068.25,1068.50,1068.25,1068.50,6,0,6.00
04/18/2005,19:26,1068.25,1068.25,1068.25,1068.25,0,5,5.00
04/18/2005,19:27,1068.25,1068.25,1068.25,1068.25,0,21,21.00
04/18/2005,19:30,1068.25,1068.25,1068.25,1068.25,0,3,3.00
04/18/2005,19:31,1068.50,1068.50,1068.25,1068.25,3,1,4.00
04/18/2005,19:33,1068.25,1068.25,1068.25,1068.25,0,7,7.00
04/18/2005,19:34,1068.25,1068.25,1068.25,1068.25,0,1,1.00
04/18/2005,19:35,1068.50,1068.50,1068.50,1068.50,2,0,2.00
04/18/2005,19:36,1068.25,1068.25,1068.25,1068.25,0,4,4.00
04/18/2005,19:37,1068.50,1068.50,1068.50,1068.50,6,0,6.00
04/18/2005,19:39,1068.50,1068.50,1068.50,1068.50,1,0,1.00
04/18/2005,19:43,1068.25,1068.25,1068.25,1068.25,0,2,2.00
04/18/2005,19:44,1068.25,1068.25,1068.25,1068.25,0,14,14.00
04/18/2005,19:45,1068.25,1068.25,1068.25,1068.25,0,49,49.00
04/18/2005,19:46,1068.25,1068.25,1068.00,1068.00,0,4,4.00
04/18/2005,19:47,1068.25,1068.25,1068.25,1068.25,1,0,1.00
04/18/2005,19:48,1068.25,1068.25,1068.25,1068.25,17,0,17.00
04/18/2005,19:49,1068.50,1068.50,1068.50,1068.50,1,0,1.00
04/18/2005,19:52,1068.25,1068.25,1068.25,1068.25,0,1,1.00
04/18/2005,19:53,1068.25,1068.25,1068.25,1068.25,0,2,2.00
04/18/2005,19:55,1068.25,1068.25,1068.25,1068.25,0,2,2.00
04/18/2005,19:56,1068.25,1068.25,1068.25,1068.25,0,3,3.00
04/18/2005,19:57,1068.25,1068.25,1068.25,1068.25,0,2,2.00
04/18/2005,19:58,1068.50,1068.50,1068.50,1068.50,5,0,5.00
04/18/2005,19:59,1068.25,1068.25,1068.25,1068.25,0,29,29.00
04/18/2005,20:00,1068.25,1068.25,1068.25,1068.25,0,11,11.00
04/18/2005,20:01,1068.25,1068.25,1068.25,1068.25,0,1,1.00
04/18/2005,20:02,1068.25,1068.25,1068.25,1068.25,0,15,15.00
04/18/2005,20:04,1068.25,1068.25,1068.25,1068.25,0,2,2.00
04/18/2005,20:07,1068.25,1068.25,1068.25,1068.25,0,1,1.00
04/18/2005,20:08,1068.50,1068.50,1068.25,1068.25,1,1,2.00
04/18/2005,20:09,1068.25,1068.25,1068.25,1068.25,0,1,1.00
04/18/2005,20:10,1068.25,1068.25,1068.25,1068.25,0,2,2.00
04/18/2005,20:11,1068.25,1068.25,1068.25,1068.25,0,1,1.00
04/18/2005,20:13,1068.25,1068.25,1068.25,1068.25,0,22,22.00
04/18/2005,20:19,1068.25,1068.25,1068.25,1068.25,0,1,1.00
04/18/2005,20:21,1068.25,1068.25,1068.25,1068.25,0,1,1.00
04/18/2005,20:22,1068.25,1068.25,1068.25,1068.25,0,1,1.00
04/18/2005,20:23,1068.25,1068.25,1068.00,1068.00,0,14,14.00
04/18/2005,20:29,1068.25,1068.25,1068.25,1068.25,2,0,2.00
04/18/2005,20:36,1068.00,1068.00,1068.00,1068.00,0,3,3.00
04/18/2005,20:37,1068.00,1068.00,1068.00,1068.00,0,1,1.00
04/18/2005,20:45,1068.00,1068.00,1068.00,1068.00,0,1,1.00
04/18/2005,20:48,1068.00,1068.25,1068.00,1068.25,1,1,2.00
04/18/2005,20:53,1068.25,1068.25,1068.00,1068.00,5,7,12.00
04/18/2005,20:54,1068.00,1068.00,1068.00,1068.00,0,12,12.00
04/18/2005,20:58,1068.25,1068.25,1068.25,1068.25,26,0,26.00
04/18/2005,20:59,1068.00,1068.00,1068.00,1068.00,0,37,37.00
04/18/2005,21:00,1067.75,1067.75,1067.75,1067.75,0,2,2.00
04/18/2005,21:02,1067.75,1067.75,1067.75,1067.75,0,99,99.00
04/18/2005,21:04,1067.75,1067.75,1067.75,1067.75,0,1,1.00
04/18/2005,21:05,1067.75,1067.75,1067.50,1067.50,0,38,38.00
04/18/2005,21:09,1067.75,1067.75,1067.50,1067.50,26,1,27.00
04/18/2005,21:10,1067.75,1067.75,1067.75,1067.75,4,0,4.00
04/18/2005,21:12,1067.50,1067.50,1067.50,1067.50,0,1,1.00
04/18/2005,21:15,1067.75,1067.75,1067.75,1067.75,2,0,2.00
04/18/2005,21:16,1067.75,1067.75,1067.75,1067.75,1,0,1.00
04/18/2005,21:19,1067.50,1067.75,1067.50,1067.75,1,1,2.00
04/18/2005,21:20,1067.50,1067.75,1067.50,1067.75,19,1,20.00
04/18/2005,21:21,1067.75,1067.75,1067.75,1067.75,11,0,11.00
04/18/2005,21:22,1067.75,1067.75,1067.75,1067.75,2,0,2.00
04/18/2005,21:23,1067.75,1067.75,1067.75,1067.75,1,0,1.00
04/18/2005,21:24,1067.75,1067.75,1067.75,1067.75,1,0,1.00
04/18/2005,21:25,1067.75,1067.75,1067.75,1067.75,2,0,2.00
04/18/2005,21:26,1067.75,1067.75,1067.75,1067.75,2,0,2.00
04/18/2005,21:27,1067.75,1067.75,1067.75,1067.75,3,0,3.00
04/18/2005,21:31,1067.75,1067.75,1067.75,1067.75,1,0,1.00
04/18/2005,21:34,1067.75,1067.75,1067.75,1067.75,5,0,5.00
04/18/2005,21:37,1067.75,1067.75,1067.75,1067.75,8,0,8.00
04/18/2005,21:38,1067.75,1067.75,1067.75,1067.75,2,0,2.00
04/18/2005,21:40,1067.75,1067.75,1067.75,1067.75,1,0,1.00
04/18/2005,21:41,1067.75,1067.75,1067.75,1067.75,1,0,1.00
04/18/2005,21:42,1067.75,1067.75,1067.75,1067.75,1,0,1.00
04/18/2005,21:46,1067.75,1067.75,1067.75,1067.75,1,0,1.00
04/18/2005,21:48,1067.75,1067.75,1067.75,1067.75,2,0,2.00
04/18/2005,21:49,1067.50,1067.50,1067.50,1067.50,0,1,1.00
04/18/2005,21:51,1067.50,1067.50,1067.50,1067.50,0,1,1.00
04/18/2005,21:54,1067.75,1067.75,1067.75,1067.75,1,0,1.00
04/18/2005,21:55,1067.50,1067.75,1067.50,1067.75,10,1,11.00
04/18/2005,21:56,1067.75,1068.00,1067.75,1068.00,22,0,22.00
04/18/2005,21:57,1067.75,1067.75,1067.75,1067.75,0,22,22.00
04/18/2005,21:59,1067.75,1067.75,1067.75,1067.75,0,1,1.00
04/18/2005,22:03,1067.75,1067.75,1067.75,1067.75,0,2,2.00
04/18/2005,22:13,1067.75,1067.75,1067.75,1067.75,0,1,1.00
04/18/2005,22:16,1067.50,1067.50,1067.50,1067.50,0,132,132.00
04/18/2005,22:17,1067.25,1067.25,1067.25,1067.25,0,58,58.00
04/18/2005,22:21,1067.50,1067.50,1067.50,1067.50,10,0,10.00
04/18/2005,22:22,1067.25,1067.25,1067.25,1067.25,0,1,1.00
04/18/2005,22:26,1067.50,1067.50,1067.50,1067.50,15,0,15.00
04/18/2005,22:27,1067.50,1067.50,1067.50,1067.50,1,0,1.00
04/18/2005,22:28,1067.25,1067.25,1067.25,1067.25,0,1,1.00
04/18/2005,22:31,1067.50,1067.50,1067.50,1067.50,51,0,51.00
04/18/2005,22:32,1067.50,1067.50,1067.50,1067.50,2,0,2.00
04/18/2005,22:34,1067.75,1067.75,1067.75,1067.75,5,0,5.00
04/18/2005,22:37,1067.75,1067.75,1067.75,1067.75,6,0,6.00
04/18/2005,22:40,1067.50,1067.50,1067.50,1067.50,0,5,5.00
04/18/2005,22:45,1067.75,1067.75,1067.75,1067.75,8,0,8.00
04/18/2005,22:53,1067.50,1067.50,1067.50,1067.50,0,14,14.00
04/18/2005,22:54,1067.50,1067.50,1067.50,1067.50,0,5,5.00
04/18/2005,22:57,1067.50,1067.75,1067.50,1067.75,1,7,8.00
04/18/2005,22:58,1067.75,1067.75,1067.75,1067.75,3,0,3.00
04/18/2005,23:01,1067.50,1067.50,1067.50,1067.50,0,1,1.00
04/18/2005,23:02,1067.75,1067.75,1067.75,1067.75,1,0,1.00
04/18/2005,23:03,1067.50,1067.50,1067.50,1067.50,0,75,75.00
04/18/2005,23:07,1067.50,1067.50,1067.50,1067.50,0,1,1.00
04/18/2005,23:08,1067.50,1067.50,1067.50,1067.50,0,1,1.00
04/18/2005,23:09,1067.50,1067.50,1067.50,1067.50,0,1,1.00
04/18/2005,23:11,1067.75,1067.75,1067.75,1067.75,1,0,1.00
04/18/2005,23:17,1067.50,1067.50,1067.25,1067.50,2,32,34.00
04/18/2005,23:21,1067.50,1067.50,1067.50,1067.50,2,0,2.00
04/18/2005,23:22,1067.50,1067.50,1067.50,1067.50,2,0,2.00
04/18/2005,23:23,1067.50,1067.50,1067.50,1067.50,4,0,4.00
04/18/2005,23:25,1067.50,1067.50,1067.50,1067.50,10,0,10.00
04/18/2005,23:27,1067.50,1067.75,1067.50,1067.75,4,0,4.00
04/18/2005,23:33,1067.50,1067.50,1067.50,1067.50,0,5,5.00
04/18/2005,23:39,1067.50,1067.50,1067.50,1067.50,0,10,10.00
04/18/2005,23:41,1067.50,1067.50,1067.50,1067.50,0,3,3.00
04/18/2005,23:42,1067.25,1067.25,1067.25,1067.25,0,1,1.00
04/18/2005,23:46,1067.25,1067.25,1067.25,1067.25,0,2,2.00
04/18/2005,23:48,1067.50,1067.50,1067.50,1067.50,3,0,3.00
04/18/2005,23:49,1067.50,1067.50,1067.50,1067.50,1,0,1.00
04/18/2005,23:53,1067.25,1067.25,1067.25,1067.25,0,23,23.00
04/18/2005,23:55,1067.25,1067.25,1067.25,1067.25,0,7,7.00
04/18/2005,23:56,1067.25,1067.25,1067.25,1067.25,0,1,1.00
04/18/2005,23:59,1067.25,1067.25,1067.25,1067.25,0,3,3.00
04/19/2005,00:02,1067.25,1067.25,1067.25,1067.25,0,5,5.00
04/19/2005,00:03,1067.50,1067.50,1067.50,1067.50,5,0,5.00
04/19/2005,00:04,1067.25,1067.25,1067.25,1067.25,0,1,1.00
04/19/2005,00:06,1067.50,1067.50,1067.50,1067.50,2,0,2.00
04/19/2005,00:14,1067.50,1067.50,1067.50,1067.50,1,0,1.00
04/19/2005,00:16,1067.50,1067.50,1067.50,1067.50,1,0,1.00
04/19/2005,00:22,1067.50,1067.50,1067.50,1067.50,23,0,23.00
04/19/2005,00:24,1067.50,1067.50,1067.50,1067.50,12,0,12.00
04/19/2005,00:25,1067.50,1067.50,1067.25,1067.25,1,34,35.00
04/19/2005,00:29,1067.50,1067.50,1067.50,1067.50,12,0,12.00
04/19/2005,00:30,1067.50,1067.50,1067.50,1067.50,2,0,2.00
04/19/2005,00:31,1067.50,1067.50,1067.50,1067.50,8,0,8.00
04/19/2005,00:32,1067.50,1067.50,1067.50,1067.50,1,0,1.00
04/19/2005,00:36,1067.25,1067.25,1067.25,1067.25,0,18,18.00
04/19/2005,00:37,1067.25,1067.25,1067.25,1067.25,0,4,4.00
04/19/2005,00:42,1067.25,1067.25,1067.25,1067.25,0,5,5.00
04/19/2005,00:46,1067.25,1067.25,1067.25,1067.25,0,1,1.00
04/19/2005,00:47,1067.25,1067.25,1067.25,1067.25,0,1,1.00
04/19/2005,00:48,1067.25,1067.25,1067.25,1067.25,0,2,2.00
04/19/2005,00:51,1067.25,1067.25,1067.25,1067.25,0,1,1.00
04/19/2005,00:53,1067.25,1067.25,1067.25,1067.25,0,4,4.00
04/19/2005,00:54,1067.25,1067.25,1067.25,1067.25,0,1,1.00
04/19/2005,00:55,1067.25,1067.50,1067.25,1067.50,64,41,105.00
04/19/2005,00:56,1067.50,1067.50,1067.50,1067.50,71,0,71.00
04/19/2005,01:00,1067.75,1067.75,1067.75,1067.75,3,0,3.00
04/19/2005,01:01,1067.75,1067.75,1067.75,1067.75,2,0,2.00
04/19/2005,01:02,1067.75,1067.75,1067.75,1067.75,2,0,2.00
04/19/2005,01:03,1067.75,1067.75,1067.75,1067.75,17,0,17.00
04/19/2005,01:04,1067.75,1067.75,1067.75,1067.75,78,0,78.00
04/19/2005,01:05,1067.75,1067.75,1067.75,1067.75,2,0,2.00
04/19/2005,01:06,1068.00,1068.00,1068.00,1068.00,1,0,1.00
04/19/2005,01:07,1067.75,1067.75,1067.75,1067.75,0,17,17.00
04/19/2005,01:09,1068.00,1068.00,1067.75,1067.75,1,42,43.00
04/19/2005,01:10,1067.75,1067.75,1067.75,1067.75,0,1,1.00
04/19/2005,01:13,1067.50,1067.75,1067.50,1067.75,1,1,2.00
04/19/2005,01:14,1067.75,1068.00,1067.75,1068.00,48,0,48.00
04/19/2005,01:16,1068.00,1068.00,1067.75,1067.75,2,2,4.00
04/19/2005,01:17,1068.00,1068.00,1068.00,1068.00,3,0,3.00
04/19/2005,01:19,1068.00,1068.00,1068.00,1068.00,1,0,1.00
04/19/2005,01:21,1068.00,1068.00,1068.00,1068.00,1,0,1.00
04/19/2005,01:24,1067.75,1067.75,1067.75,1067.75,0,4,4.00
04/19/2005,01:25,1067.75,1067.75,1067.75,1067.75,0,1,1.00
04/19/2005,01:26,1068.00,1068.00,1068.00,1068.00,97,0,97.00
04/19/2005,01:27,1068.00,1068.00,1068.00,1068.00,2,0,2.00
04/19/2005,01:29,1068.00,1068.00,1068.00,1068.00,65,0,65.00
04/19/2005,01:30,1068.00,1068.00,1068.00,1068.00,5,0,5.00
04/19/2005,01:31,1068.25,1068.25,1068.00,1068.00,44,1,45.00
04/19/2005,01:32,1068.25,1068.25,1068.00,1068.00,17,3,20.00
04/19/2005,01:33,1068.00,1068.00,1068.00,1068.00,0,3,3.00
04/19/2005,01:38,1068.25,1068.25,1068.25,1068.25,5,0,5.00
04/19/2005,01:39,1068.25,1068.50,1068.25,1068.25,53,9,62.00
04/19/2005,01:40,1068.25,1068.25,1068.25,1068.25,0,28,28.00
04/19/2005,01:41,1068.25,1068.25,1068.25,1068.25,0,13,13.00
04/19/2005,01:43,1068.25,1068.25,1068.25,1068.25,0,9,9.00
04/19/2005,01:44,1068.25,1068.25,1068.25,1068.25,0,5,5.00
04/19/2005,01:46,1068.50,1068.50,1068.25,1068.25,230,7,237.00
04/19/2005,01:47,1068.25,1068.25,1068.25,1068.25,0,4,4.00
04/19/2005,01:48,1068.25,1068.50,1068.25,1068.50,4,1,5.00
04/19/2005,01:49,1068.50,1069.00,1068.50,1068.75,373,93,466.00
04/19/2005,01:50,1068.75,1068.75,1068.75,1068.75,0,131,131.00
04/19/2005,01:51,1069.00,1069.25,1069.00,1069.00,255,3,258.00
04/19/2005,01:52,1069.00,1069.00,1069.00,1069.00,0,10,10.00
04/19/2005,01:53,1069.25,1069.25,1069.25,1069.25,28,0,28.00
04/19/2005,01:54,1069.25,1069.25,1069.00,1069.00,2,15,17.00
04/19/2005,01:55,1069.25,1069.25,1069.25,1069.25,2,0,2.00
04/19/2005,01:57,1069.00,1069.50,1069.00,1069.25,118,58,176.00
04/19/2005,01:58,1069.25,1069.25,1069.25,1069.25,0,121,121.00
04/19/2005,02:00,1069.00,1069.25,1069.00,1069.25,131,9,140.00
04/19/2005,02:01,1069.50,1069.50,1069.25,1069.25,182,183,365.00
04/19/2005,02:02,1069.00,1069.25,1069.00,1069.25,158,1,159.00
04/19/2005,02:03,1069.25,1069.25,1069.00,1069.25,43,1,44.00
04/19/2005,02:04,1069.25,1069.25,1069.25,1069.25,18,0,18.00
04/19/2005,02:05,1069.50,1069.50,1069.50,1069.50,56,0,56.00
04/19/2005,02:06,1069.50,1069.75,1069.50,1069.50,106,38,144.00
04/19/2005,02:07,1069.50,1069.50,1069.25,1069.25,0,26,26.00
04/19/2005,02:08,1069.25,1069.25,1069.25,1069.25,0,2,2.00
04/19/2005,02:09,1069.50,1069.50,1069.25,1069.25,18,59,77.00
04/19/2005,02:10,1069.50,1069.50,1069.25,1069.25,1,39,40.00
04/19/2005,02:11,1069.25,1069.50,1069.25,1069.25,25,29,54.00
04/19/2005,02:12,1069.25,1069.25,1069.25,1069.25,0,10,10.00
04/19/2005,02:14,1069.50,1069.50,1069.50,1069.50,169,0,169.00
04/19/2005,02:15,1069.50,1069.50,1069.50,1069.50,65,0,65.00
04/19/2005,02:16,1069.50,1069.50,1069.25,1069.25,1,102,103.00
04/19/2005,02:17,1069.25,1069.25,1069.25,1069.25,0,12,12.00
04/19/2005,02:18,1069.00,1069.00,1068.75,1068.75,3,177,180.00
04/19/2005,02:19,1069.00,1069.25,1069.00,1069.25,112,10,122.00
04/19/2005,02:21,1069.25,1069.25,1069.25,1069.25,1,0,1.00
04/19/2005,02:22,1069.25,1069.25,1069.00,1069.00,20,132,152.00
04/19/2005,02:23,1069.00,1069.00,1068.75,1069.00,50,136,186.00
04/19/2005,02:24,1069.25,1069.25,1069.25,1069.25,79,0,79.00
04/19/2005,02:25,1069.25,1069.50,1069.00,1069.00,206,6,212.00
04/19/2005,02:26,1069.00,1069.25,1069.00,1069.00,45,12,57.00
04/19/2005,02:27,1069.25,1069.25,1069.00,1069.00,3,13,16.00
04/19/2005,02:29,1069.00,1069.00,1069.00,1069.00,0,32,32.00
04/19/2005,02:30,1069.00,1069.00,1069.00,1069.00,0,25,25.00
04/19/2005,02:31,1069.00,1069.00,1068.75,1068.75,49,171,220.00
04/19/2005,02:32,1068.50,1068.50,1068.50,1068.50,0,37,37.00
04/19/2005,02:33,1068.50,1068.50,1068.50,1068.50,0,66,66.00
04/19/2005,02:34,1068.50,1068.50,1068.50,1068.50,0,33,33.00
04/19/2005,02:35,1068.50,1068.50,1068.50,1068.50,0,92,92.00
04/19/2005,02:36,1068.25,1068.50,1068.00,1068.25,147,60,207.00
04/19/2005,02:37,1068.00,1068.00,1067.75,1068.00,128,80,208.00
04/19/2005,02:39,1068.25,1068.75,1068.25,1068.50,157,66,223.00
04/19/2005,02:40,1068.50,1068.75,1068.50,1068.50,5,87,92.00
04/19/2005,02:41,1068.50,1068.50,1068.25,1068.50,1,3,4.00
04/19/2005,02:42,1068.25,1068.25,1068.25,1068.25,0,1,1.00
04/19/2005,02:45,1068.25,1068.25,1068.25,1068.25,0,50,50.00
04/19/2005,02:46,1068.50,1068.75,1068.50,1068.50,99,86,185.00
04/19/2005,02:47,1068.50,1069.00,1068.50,1068.75,343,43,386.00
04/19/2005,02:48,1068.75,1069.00,1068.75,1069.00,1,2,3.00
04/19/2005,02:49,1069.00,1069.25,1069.00,1069.00,34,3,37.00
04/19/2005,02:50,1069.00,1069.00,1069.00,1069.00,0,5,5.00
04/19/2005,02:51,1069.00,1069.25,1069.00,1069.00,1,94,95.00
04/19/2005,02:52,1069.00,1069.00,1068.75,1068.75,0,60,60.00
04/19/2005,02:53,1069.00,1069.00,1069.00,1069.00,1,0,1.00
04/19/2005,02:54,1069.00,1069.00,1069.00,1069.00,37,0,37.00
04/19/2005,02:55,1068.75,1068.75,1068.75,1068.75,0,1,1.00
04/19/2005,02:57,1069.00,1069.25,1069.00,1069.25,71,102,173.00
04/19/2005,02:58,1069.00,1069.00,1069.00,1069.00,0,8,8.00
04/19/2005,02:59,1069.00,1069.25,1069.00,1069.00,22,33,55.00
04/19/2005,03:00,1069.00,1069.25,1069.00,1069.25,2,7,9.00
04/19/2005,03:01,1069.00,1069.00,1068.50,1068.50,0,153,153.00
04/19/2005,03:02,1068.25,1068.50,1068.00,1068.00,1,73,74.00
04/19/2005,03:03,1068.00,1068.25,1068.00,1068.25,2,1,3.00
04/19/2005,03:04,1068.25,1068.50,1068.25,1068.25,70,10,80.00
04/19/2005,03:05,1068.25,1068.25,1068.25,1068.25,0,129,129.00
04/19/2005,03:06,1068.00,1068.00,1068.00,1068.00,0,91,91.00
04/19/2005,03:07,1068.25,1068.50,1068.25,1068.50,16,0,16.00
04/19/2005,03:08,1068.25,1068.25,1068.25,1068.25,0,54,54.00
04/19/2005,03:09,1068.25,1068.25,1068.00,1068.00,0,2,2.00
04/19/2005,03:10,1068.25,1068.25,1068.25,1068.25,61,0,61.00
04/19/2005,03:11,1068.25,1068.25,1068.00,1068.00,10,27,37.00
04/19/2005,03:14,1068.00,1068.00,1068.00,1068.00,0,12,12.00
04/19/2005,03:15,1068.00,1068.00,1068.00,1068.00,0,2,2.00
04/19/2005,03:16,1068.00,1068.00,1067.75,1067.75,1,110,111.00
04/19/2005,03:17,1068.00,1068.00,1067.75,1068.00,11,2,13.00
04/19/2005,03:18,1068.00,1068.25,1068.00,1068.25,28,0,28.00
04/19/2005,03:19,1068.25,1068.25,1068.25,1068.25,1,0,1.00
04/19/2005,03:20,1068.25,1068.25,1068.25,1068.25,1,0,1.00
04/19/2005,03:21,1068.25,1068.50,1068.25,1068.25,27,1,28.00
04/19/2005,03:22,1068.25,1068.25,1068.25,1068.25,0,25,25.00
04/19/2005,03:23,1068.25,1068.50,1068.25,1068.25,2,19,21.00
04/19/2005,03:24,1068.25,1068.25,1068.25,1068.25,0,15,15.00
04/19/2005,03:25,1068.00,1068.00,1067.75,1067.75,0,22,22.00
04/19/2005,03:26,1068.00,1068.00,1068.00,1068.00,3,0,3.00
04/19/2005,03:27,1068.00,1068.00,1067.75,1068.00,49,9,58.00
04/19/2005,03:28,1068.00,1068.25,1068.00,1068.25,24,0,24.00
04/19/2005,03:29,1068.25,1068.25,1068.25,1068.25,25,0,25.00
04/19/2005,03:32,1068.25,1068.25,1068.25,1068.25,15,0,15.00
04/19/2005,03:33,1068.00,1068.00,1068.00,1068.00,0,34,34.00
04/19/2005,03:34,1068.00,1068.00,1068.00,1068.00,0,39,39.00
04/19/2005,03:35,1068.00,1068.00,1067.75,1067.75,3,58,61.00
04/19/2005,03:36,1067.50,1067.75,1067.50,1067.50,39,7,46.00
04/19/2005,03:37,1067.75,1067.75,1067.75,1067.75,34,0,34.00
04/19/2005,03:38,1067.75,1067.75,1067.25,1067.25,23,365,388.00
04/19/2005,03:39,1067.25,1067.50,1067.25,1067.50,2,1,3.00
04/19/2005,03:40,1067.25,1067.25,1067.25,1067.25,0,80,80.00
04/19/2005,03:41,1067.25,1067.25,1067.00,1067.00,5,68,73.00
04/19/2005,03:42,1067.25,1067.25,1067.25,1067.25,30,0,30.00
04/19/2005,03:43,1067.25,1067.25,1067.25,1067.25,5,0,5.00
04/19/2005,03:44,1067.25,1067.25,1067.25,1067.25,36,0,36.00
04/19/2005,03:47,1067.25,1067.25,1067.25,1067.25,6,0,6.00
04/19/2005,03:48,1067.25,1067.25,1067.00,1067.25,180,129,309.00
04/19/2005,03:49,1067.25,1067.50,1067.25,1067.25,85,28,113.00
04/19/2005,03:50,1067.25,1067.75,1067.25,1067.75,72,36,108.00
04/19/2005,03:51,1067.50,1067.50,1067.50,1067.50,0,7,7.00
04/19/2005,03:52,1067.50,1067.50,1067.50,1067.50,0,80,80.00
04/19/2005,03:53,1067.50,1067.50,1067.25,1067.25,0,5,5.00
04/19/2005,03:54,1067.25,1067.25,1067.25,1067.25,0,21,21.00
04/19/2005,03:55,1067.25,1067.25,1067.25,1067.25,0,47,47.00
04/19/2005,03:56,1067.25,1067.25,1067.25,1067.25,0,2,2.00
04/19/2005,03:57,1067.00,1067.00,1067.00,1067.00,0,1,1.00
04/19/2005,03:58,1067.25,1067.25,1067.25,1067.25,3,0,3.00
04/19/2005,03:59,1067.25,1067.25,1067.25,1067.25,104,0,104.00
04/19/2005,04:00,1067.25,1067.25,1067.25,1067.25,5,0,5.00
04/19/2005,04:01,1067.25,1067.25,1067.00,1067.00,23,62,85.00
04/19/2005,04:02,1067.00,1067.25,1066.75,1067.25,22,32,54.00
04/19/2005,04:03,1067.25,1067.25,1067.00,1067.00,19,2,21.00
04/19/2005,04:04,1067.25,1067.50,1067.25,1067.50,28,0,28.00
04/19/2005,04:05,1067.25,1067.25,1067.25,1067.25,0,4,4.00
04/19/2005,04:06,1067.25,1067.25,1067.25,1067.25,0,1,1.00
04/19/2005,04:07,1067.25,1067.25,1067.25,1067.25,0,20,20.00
04/19/2005,04:08,1067.00,1067.25,1067.00,1067.25,35,2,37.00
04/19/2005,04:09,1067.00,1067.00,1066.75,1067.00,3,56,59.00
04/19/2005,04:10,1067.00,1067.00,1066.75,1067.00,48,25,73.00
04/19/2005,04:11,1067.00,1067.00,1067.00,1067.00,21,0,21.00
04/19/2005,04:12,1067.00,1067.00,1067.00,1067.00,9,0,9.00
04/19/2005,04:13,1067.00,1067.00,1066.75,1066.75,5,31,36.00
04/19/2005,04:14,1066.75,1066.75,1066.50,1066.50,0,15,15.00
04/19/2005,04:15,1066.75,1067.00,1066.75,1067.00,116,0,116.00
04/19/2005,04:16,1066.75,1066.75,1066.75,1066.75,0,18,18.00
04/19/2005,04:17,1066.75,1066.75,1066.75,1066.75,0,9,9.00
04/19/2005,04:18,1066.50,1067.00,1066.50,1067.00,50,14,64.00
04/19/2005,04:19,1067.00,1067.00,1067.00,1067.00,70,0,70.00
04/19/2005,04:20,1067.00,1067.00,1067.00,1067.00,5,0,5.00
04/19/2005,04:22,1067.00,1067.00,1067.00,1067.00,6,0,6.00
04/19/2005,04:23,1067.00,1067.00,1067.00,1067.00,2,0,2.00
04/19/2005,04:24,1067.00,1067.00,1066.75,1066.75,6,1,7.00
04/19/2005,04:25,1067.00,1067.00,1067.00,1067.00,76,0,76.00
04/19/2005,04:28,1066.75,1066.75,1066.75,1066.75,0,25,25.00
04/19/2005,04:30,1066.75,1066.75,1066.50,1066.75,8,55,63.00
04/19/2005,04:31,1066.75,1066.75,1066.75,1066.75,18,0,18.00
04/19/2005,04:32,1066.75,1066.75,1066.75,1066.75,43,0,43.00
04/19/2005,04:33,1066.50,1066.75,1066.50,1066.75,45,50,95.00
04/19/2005,04:34,1066.75,1066.75,1066.50,1066.75,35,1,36.00
04/19/2005,04:36,1066.75,1066.75,1066.75,1066.75,5,0,5.00
04/19/2005,04:38,1066.75,1066.75,1066.75,1066.75,5,0,5.00
04/19/2005,04:39,1066.75,1066.75,1066.75,1066.75,1,0,1.00
04/19/2005,04:40,1066.75,1066.75,1066.75,1066.75,25,0,25.00
04/19/2005,04:41,1066.75,1066.75,1066.75,1066.75,15,0,15.00
04/19/2005,04:42,1067.00,1067.00,1067.00,1067.00,6,0,6.00
04/19/2005,04:43,1067.00,1067.00,1066.75,1066.75,6,1,7.00
04/19/2005,04:44,1067.00,1067.00,1066.75,1066.75,6,67,73.00
04/19/2005,04:45,1066.75,1066.75,1066.75,1066.75,0,12,12.00
04/19/2005,04:46,1066.75,1066.75,1066.75,1066.75,0,2,2.00
04/19/2005,04:47,1066.75,1066.75,1066.75,1066.75,0,38,38.00
04/19/2005,04:48,1066.75,1066.75,1066.50,1066.50,0,25,25.00
04/19/2005,04:49,1066.50,1067.00,1066.50,1067.00,3,1,4.00
04/19/2005,04:51,1066.75,1066.75,1066.75,1066.75,0,9,9.00
04/19/2005,04:52,1066.75,1066.75,1066.75,1066.75,0,33,33.00
04/19/2005,04:54,1066.75,1066.75,1066.75,1066.75,0,10,10.00
04/19/2005,04:57,1066.75,1066.75,1066.75,1066.75,0,10,10.00
04/19/2005,04:58,1066.75,1067.00,1066.75,1067.00,1,3,4.00
04/19/2005,05:00,1066.75,1066.75,1066.75,1066.75,0,40,40.00
04/19/2005,05:01,1066.75,1067.00,1066.75,1067.00,10,6,16.00
04/19/2005,05:03,1067.00,1067.00,1067.00,1067.00,1,0,1.00
04/19/2005,05:05,1067.00,1067.00,1067.00,1067.00,1,0,1.00
04/19/2005,05:06,1067.00,1067.00,1067.00,1067.00,1,0,1.00
04/19/2005,05:07,1067.00,1067.00,1067.00,1067.00,1,0,1.00
04/19/2005,05:09,1067.00,1067.00,1066.75,1066.75,2,3,5.00
04/19/2005,05:10,1066.75,1066.75,1066.75,1066.75,0,28,28.00
04/19/2005,05:11,1066.75,1066.75,1066.75,1066.75,0,7,7.00
04/19/2005,05:12,1066.75,1066.75,1066.75,1066.75,0,46,46.00
04/19/2005,05:13,1066.75,1066.75,1066.75,1066.75,0,26,26.00
04/19/2005,05:14,1066.75,1066.75,1066.75,1066.75,0,4,4.00
04/19/2005,05:16,1066.50,1066.50,1066.50,1066.50,0,1,1.00
04/19/2005,05:17,1066.75,1067.00,1066.75,1066.75,20,1,21.00
04/19/2005,05:18,1066.75,1066.75,1066.75,1066.75,0,62,62.00
04/19/2005,05:19,1066.75,1067.25,1066.75,1067.25,214,3,217.00
04/19/2005,05:20,1067.25,1067.25,1067.25,1067.25,50,0,50.00
04/19/2005,05:21,1067.00,1067.00,1067.00,1067.00,0,4,4.00
04/19/2005,05:22,1067.00,1067.00,1067.00,1067.00,0,2,2.00
04/19/2005,05:23,1067.25,1067.25,1067.00,1067.00,20,74,94.00
04/19/2005,05:24,1067.00,1067.00,1067.00,1067.00,0,34,34.00
04/19/2005,05:25,1067.00,1067.00,1066.75,1066.75,0,11,11.00
04/19/2005,05:28,1067.00,1067.00,1067.00,1067.00,1,0,1.00
04/19/2005,05:30,1066.75,1067.00,1066.75,1067.00,20,5,25.00
04/19/2005,05:31,1067.00,1067.00,1067.00,1067.00,20,0,20.00
04/19/2005,05:32,1067.00,1067.00,1066.75,1066.75,74,1,75.00
04/19/2005,05:33,1067.00,1067.00,1067.00,1067.00,30,0,30.00
04/19/2005,05:35,1067.00,1067.00,1066.75,1066.75,1,1,2.00
04/19/2005,05:36,1066.75,1066.75,1066.75,1066.75,0,1,1.00
04/19/2005,05:37,1067.00,1067.00,1067.00,1067.00,3,0,3.00
04/19/2005,05:38,1067.00,1067.25,1067.00,1067.25,50,0,50.00
04/19/2005,05:39,1067.00,1067.00,1067.00,1067.00,0,4,4.00
04/19/2005,05:40,1067.00,1067.00,1067.00,1067.00,0,2,2.00
04/19/2005,05:41,1067.00,1067.00,1067.00,1067.00,0,1,1.00
04/19/2005,05:42,1067.00,1067.00,1067.00,1067.00,0,7,7.00
04/19/2005,05:43,1067.00,1067.00,1067.00,1067.00,0,10,10.00
04/19/2005,05:44,1067.00,1067.25,1067.00,1067.25,1,1,2.00
04/19/2005,05:45,1067.00,1067.00,1067.00,1067.00,0,5,5.00
04/19/2005,05:46,1067.00,1067.00,1067.00,1067.00,0,99,99.00
04/19/2005,05:47,1067.00,1067.25,1067.00,1067.25,2,43,45.00
04/19/2005,05:48,1067.25,1067.50,1067.25,1067.50,292,0,292.00
04/19/2005,05:49,1067.75,1067.75,1067.50,1067.50,3,26,29.00
04/19/2005,05:50,1067.50,1067.50,1067.50,1067.50,0,3,3.00
04/19/2005,05:51,1067.50,1067.50,1067.50,1067.50,0,102,102.00
04/19/2005,05:52,1067.50,1067.50,1067.50,1067.50,0,9,9.00
04/19/2005,05:53,1067.50,1067.75,1067.50,1067.50,9,38,47.00
04/19/2005,05:54,1067.50,1067.75,1067.50,1067.50,1,4,5.00
04/19/2005,05:55,1067.75,1067.75,1067.50,1067.50,1,28,29.00
04/19/2005,05:56,1067.75,1068.00,1067.75,1067.75,61,17,78.00
04/19/2005,05:57,1068.00,1068.00,1068.00,1068.00,2,0,2.00
04/19/2005,05:58,1068.00,1068.00,1068.00,1068.00,3,0,3.00
04/19/2005,05:59,1068.00,1068.00,1067.75,1068.00,61,1,62.00
04/19/2005,06:00,1067.75,1067.75,1067.75,1067.75,0,32,32.00
04/19/2005,06:01,1067.75,1067.75,1067.75,1067.75,0,69,69.00
04/19/2005,06:02,1067.75,1067.75,1067.75,1067.75,0,44,44.00
04/19/2005,06:03,1067.75,1067.75,1067.75,1067.75,0,9,9.00
04/19/2005,06:04,1067.75,1068.25,1067.75,1068.00,158,5,163.00
04/19/2005,06:05,1068.00,1068.25,1068.00,1068.00,1,132,133.00
04/19/2005,06:06,1068.00,1068.75,1068.00,1068.25,237,98,335.00
04/19/2005,06:07,1068.25,1068.50,1068.25,1068.50,167,34,201.00
04/19/2005,06:09,1068.50,1068.50,1068.50,1068.50,164,0,164.00
04/19/2005,06:10,1068.50,1068.50,1068.25,1068.25,2,7,9.00
04/19/2005,06:11,1068.25,1068.25,1067.75,1067.75,0,129,129.00
04/19/2005,06:12,1067.75,1067.75,1067.75,1067.75,0,3,3.00
04/19/2005,06:13,1068.00,1069.00,1068.00,1069.00,576,0,576.00
04/19/2005,06:14,1069.00,1069.00,1068.75,1068.75,28,92,120.00
04/19/2005,06:15,1068.75,1069.00,1068.75,1068.75,17,131,148.00
04/19/2005,06:16,1068.75,1069.00,1068.75,1068.75,1,8,9.00
04/19/2005,06:17,1068.75,1068.75,1068.75,1068.75,0,8,8.00
04/19/2005,06:18,1068.75,1068.75,1068.50,1068.50,0,158,158.00
04/19/2005,06:19,1068.50,1068.50,1068.50,1068.50,0,1,1.00
04/19/2005,06:20,1068.50,1068.50,1068.50,1068.50,0,147,147.00
04/19/2005,06:22,1068.75,1068.75,1068.50,1068.50,2,5,7.00
04/19/2005,06:23,1068.50,1068.50,1068.50,1068.50,0,15,15.00
04/19/2005,06:24,1068.75,1069.00,1068.50,1068.75,132,6,138.00
04/19/2005,06:25,1068.75,1069.00,1068.75,1069.00,2,2,4.00
04/19/2005,06:26,1069.00,1069.00,1069.00,1069.00,45,0,45.00
04/19/2005,06:27,1069.00,1069.25,1069.00,1069.00,189,20,209.00
04/19/2005,06:28,1069.00,1069.50,1069.00,1069.25,239,6,245.00
04/19/2005,06:29,1069.25,1069.50,1069.25,1069.25,3,250,253.00
04/19/2005,06:30,1069.25,1069.75,1069.25,1069.75,369,17,386.00
04/19/2005,06:31,1069.75,1070.00,1069.50,1070.00,165,175,340.00
04/19/2005,06:32,1070.00,1070.00,1069.75,1069.75,50,200,250.00
04/19/2005,06:33,1069.75,1070.00,1069.75,1070.00,20,22,42.00
04/19/2005,06:34,1069.75,1070.25,1069.75,1070.00,323,69,392.00
04/19/2005,06:35,1069.75,1069.75,1069.75,1069.75,0,17,17.00
04/19/2005,06:36,1070.00,1070.00,1069.75,1070.00,9,3,12.00
04/19/2005,06:37,1070.00,1070.00,1069.75,1069.75,13,43,56.00
04/19/2005,06:38,1070.00,1070.00,1070.00,1070.00,1,0,1.00
04/19/2005,06:39,1069.75,1069.75,1069.75,1069.75,0,12,12.00
04/19/2005,06:40,1070.00,1070.00,1069.75,1069.75,18,52,70.00
04/19/2005,06:41,1069.75,1069.75,1069.75,1069.75,0,134,134.00
04/19/2005,06:42,1069.75,1069.75,1069.50,1069.75,201,194,395.00
04/19/2005,06:43,1069.75,1069.75,1069.50,1069.50,20,158,178.00
04/19/2005,06:44,1069.50,1069.50,1069.50,1069.50,0,114,114.00
04/19/2005,06:45,1069.50,1069.75,1069.50,1069.75,76,72,148.00
04/19/2005,06:46,1069.75,1070.25,1069.75,1070.25,227,9,236.00
04/19/2005,06:47,1070.25,1070.25,1070.00,1070.00,124,22,146.00
04/19/2005,06:48,1070.25,1070.50,1070.00,1070.25,379,154,533.00
04/19/2005,06:49,1070.25,1070.25,1070.00,1070.00,6,12,18.00
04/19/2005,06:50,1070.00,1070.25,1070.00,1070.00,2,9,11.00
04/19/2005,06:51,1070.00,1070.25,1069.75,1070.25,285,49,334.00
04/19/2005,06:52,1070.25,1070.25,1070.25,1070.25,141,0,141.00
04/19/2005,06:53,1070.00,1070.00,1069.75,1069.75,0,85,85.00
04/19/2005,06:54,1069.75,1070.00,1069.75,1070.00,1,124,125.00
04/19/2005,06:55,1069.75,1070.00,1069.75,1070.00,435,1,436.00
04/19/2005,06:56,1070.00,1070.00,1069.75,1069.75,28,74,102.00
04/19/2005,06:57,1069.75,1069.75,1069.50,1069.50,0,47,47.00
04/19/2005,06:58,1069.75,1069.75,1069.50,1069.50,27,122,149.00
04/19/2005,06:59,1069.25,1069.50,1069.25,1069.50,208,17,225.00
04/19/2005,07:00,1069.50,1069.50,1068.75,1068.75,9,291,300.00
04/19/2005,07:01,1069.00,1069.25,1069.00,1069.00,330,202,532.00
04/19/2005,07:02,1069.00,1069.25,1068.75,1069.00,236,67,303.00
04/19/2005,07:03,1069.00,1069.50,1069.00,1069.50,167,2,169.00
04/19/2005,07:04,1069.75,1069.75,1069.25,1069.50,207,238,445.00
04/19/2005,07:05,1069.50,1069.75,1069.50,1069.50,29,41,70.00
04/19/2005,07:06,1069.25,1069.25,1069.00,1069.25,1,89,90.00
04/19/2005,07:07,1069.25,1069.25,1069.00,1069.25,2,22,24.00
04/19/2005,07:08,1069.25,1069.25,1069.00,1069.25,16,1,17.00
04/19/2005,07:09,1069.00,1069.25,1069.00,1069.00,51,28,79.00
04/19/2005,07:10,1069.25,1069.25,1068.75,1068.75,6,311,317.00
04/19/2005,07:11,1068.75,1068.75,1068.50,1068.75,81,150,231.00
04/19/2005,07:12,1068.75,1069.25,1068.50,1069.00,191,125,316.00
04/19/2005,07:13,1069.00,1069.00,1068.50,1068.50,52,154,206.00
04/19/2005,07:14,1068.50,1068.75,1068.25,1068.75,272,226,498.00
04/19/2005,07:15,1068.75,1069.00,1068.50,1068.75,235,114,349.00
04/19/2005,07:16,1068.75,1069.50,1068.75,1069.00,332,488,820.00
04/19/2005,07:17,1069.00,1069.00,1068.75,1068.75,0,141,141.00
04/19/2005,07:18,1068.75,1069.25,1068.50,1069.00,263,85,348.00
04/19/2005,07:19,1069.25,1069.25,1069.00,1069.25,148,8,156.00
04/19/2005,07:20,1069.25,1069.50,1069.25,1069.25,195,6,201.00
04/19/2005,07:21,1069.25,1069.25,1068.75,1068.75,0,471,471.00
04/19/2005,07:22,1068.75,1069.50,1068.75,1069.00,295,137,432.00
04/19/2005,07:23,1069.00,1069.25,1068.00,1068.00,221,1154,1375.00
04/19/2005,07:24,1068.00,1068.75,1068.00,1068.50,542,153,695.00
04/19/2005,07:25,1068.50,1068.75,1068.25,1068.50,199,42,241.00
04/19/2005,07:26,1068.50,1068.50,1068.25,1068.50,521,649,1170.00
04/19/2005,07:27,1068.50,1068.50,1068.25,1068.25,35,395,430.00
04/19/2005,07:28,1068.25,1068.50,1068.25,1068.50,82,327,409.00
04/19/2005,07:29,1068.50,1068.75,1068.25,1068.50,318,60,378.00
04/19/2005,07:30,1068.50,1069.75,1068.50,1069.75,773,117,890.00
04/19/2005,07:31,1069.75,1071.50,1068.75,1070.00,5405,3654,9059.00
04/19/2005,07:32,1070.00,1070.50,1069.75,1070.25,1138,888,2026.00
04/19/2005,07:33,1070.25,1070.50,1069.50,1069.75,305,582,887.00
04/19/2005,07:34,1069.75,1070.25,1069.75,1069.75,336,570,906.00
04/19/2005,07:35,1070.00,1070.25,1069.75,1070.00,172,99,271.00
04/19/2005,07:36,1070.00,1070.25,1069.75,1070.00,220,249,469.00
04/19/2005,07:37,1070.00,1070.50,1070.00,1070.50,445,15,460.00
04/19/2005,07:38,1070.50,1070.75,1070.25,1070.50,406,147,553.00
04/19/2005,07:39,1070.50,1070.75,1070.50,1070.50,3,361,364.00
04/19/2005,07:40,1070.50,1070.75,1070.25,1070.25,143,171,314.00
04/19/2005,07:41,1070.50,1070.50,1070.25,1070.25,29,6,35.00
04/19/2005,07:42,1070.50,1070.75,1070.25,1070.75,810,118,928.00
04/19/2005,07:43,1070.75,1070.75,1070.50,1070.50,176,494,670.00
04/19/2005,07:44,1070.50,1070.50,1070.25,1070.25,16,7,23.00
04/19/2005,07:45,1070.25,1070.50,1070.25,1070.25,2,13,15.00
04/19/2005,07:46,1070.25,1070.50,1070.25,1070.50,169,23,192.00
04/19/2005,07:47,1070.25,1070.50,1070.25,1070.50,3,1,4.00
04/19/2005,07:48,1070.50,1070.50,1070.25,1070.25,5,67,72.00
04/19/2005,07:49,1070.25,1070.25,1069.75,1070.00,422,720,1142.00
04/19/2005,07:50,1070.00,1070.25,1069.75,1070.00,87,517,604.00
04/19/2005,07:51,1070.00,1070.25,1070.00,1070.25,29,118,147.00
04/19/2005,07:52,1070.25,1070.50,1070.25,1070.50,108,0,108.00
04/19/2005,07:53,1070.25,1070.50,1070.25,1070.25,23,80,103.00
04/19/2005,07:54,1070.25,1070.25,1070.25,1070.25,0,63,63.00
04/19/2005,07:55,1070.25,1070.25,1070.00,1070.25,4,97,101.00
04/19/2005,07:56,1070.25,1070.25,1070.25,1070.25,3,0,3.00
04/19/2005,07:57,1070.25,1070.25,1070.00,1070.00,28,168,196.00
04/19/2005,07:58,1070.00,1070.25,1070.00,1070.25,1,2,3.00
04/19/2005,07:59,1070.00,1070.25,1070.00,1070.25,6,253,259.00
04/19/2005,08:00,1070.25,1070.25,1070.25,1070.25,86,0,86.00
04/19/2005,08:01,1070.25,1070.25,1070.25,1070.25,155,0,155.00
04/19/2005,08:02,1070.00,1070.25,1070.00,1070.25,52,1,53.00
04/19/2005,08:03,1070.25,1070.25,1070.00,1070.25,26,32,58.00
04/19/2005,08:04,1070.25,1070.25,1070.00,1070.00,38,26,64.00
04/19/2005,08:05,1070.25,1070.25,1070.00,1070.25,487,1,488.00
04/19/2005,08:06,1070.00,1070.50,1070.00,1070.50,246,278,524.00
04/19/2005,08:07,1070.50,1070.50,1070.25,1070.50,10,1,11.00
04/19/2005,08:08,1070.50,1070.50,1070.25,1070.50,288,1,289.00
04/19/2005,08:09,1070.50,1070.50,1070.25,1070.25,77,78,155.00
04/19/2005,08:10,1070.50,1070.75,1070.25,1070.50,271,131,402.00
04/19/2005,08:11,1070.75,1070.75,1070.50,1070.50,345,76,421.00
04/19/2005,08:12,1070.50,1070.75,1070.50,1070.50,125,8,133.00
04/19/2005,08:13,1070.75,1070.75,1070.50,1070.50,3,84,87.00
04/19/2005,08:14,1070.50,1070.75,1070.50,1070.75,577,3,580.00
04/19/2005,08:15,1070.75,1070.75,1070.50,1070.50,254,267,521.00
04/19/2005,08:16,1070.50,1070.50,1070.25,1070.25,0,118,118.00
04/19/2005,08:17,1070.25,1070.50,1070.25,1070.50,191,1,192.00
04/19/2005,08:18,1070.50,1070.50,1070.25,1070.50,105,2,107.00
04/19/2005,08:19,1070.50,1070.50,1070.25,1070.50,15,1,16.00
04/19/2005,08:20,1070.25,1070.50,1070.25,1070.25,166,9,175.00
04/19/2005,08:21,1070.50,1070.75,1070.50,1070.50,287,1,288.00
04/19/2005,08:22,1070.50,1070.50,1070.50,1070.50,0,23,23.00
04/19/2005,08:23,1070.50,1070.75,1070.25,1070.75,18,115,133.00
04/19/2005,08:24,1070.75,1070.75,1070.50,1070.50,41,34,75.00
04/19/2005,08:25,1070.75,1070.75,1070.75,1070.75,90,0,90.00
04/19/2005,08:26,1070.75,1071.00,1070.50,1070.75,336,61,397.00
04/19/2005,08:27,1070.75,1071.25,1070.75,1071.25,570,390,960.00
04/19/2005,08:28,1071.25,1071.25,1071.00,1071.00,826,1046,1872.00
04/19/2005,08:29,1071.25,1071.50,1071.00,1071.00,606,768,1374.00
04/19/2005,08:30,1071.00,1071.25,1070.50,1070.75,1487,2400,3887.00
04/19/2005,08:31,1071.00,1071.00,1070.00,1070.25,3068,4398,7466.00
04/19/2005,08:32,1070.50,1071.25,1070.00,1071.00,3547,2190,5737.00
04/19/2005,08:33,1070.75,1071.75,1070.75,1071.75,3394,2249,5643.00
04/19/2005,08:34,1071.75,1072.00,1071.50,1071.75,3018,2032,5050.00
04/19/2005,08:35,1071.50,1072.25,1071.50,1072.00,3339,2484,5823.00
04/19/2005,08:36,1072.00,1072.50,1071.75,1071.75,2385,2332,4717.00
04/19/2005,08:37,1072.00,1072.25,1071.50,1071.50,1150,2425,3575.00
04/19/2005,08:38,1071.75,1072.00,1071.50,1071.75,1416,848,2264.00
04/19/2005,08:39,1072.00,1072.25,1071.75,1071.75,2584,2530,5114.00
04/19/2005,08:40,1071.75,1072.25,1071.75,1071.75,1416,2086,3502.00
04/19/2005,08:41,1072.00,1072.00,1071.25,1071.75,1433,2654,4087.00
04/19/2005,08:42,1071.50,1072.50,1071.50,1072.25,3606,2754,6360.00
04/19/2005,08:43,1072.25,1072.50,1072.00,1072.00,2083,1679,3762.00
04/19/2005,08:44,1072.25,1072.50,1072.00,1072.00,1052,1549,2601.00
04/19/2005,08:45,1072.00,1072.50,1072.00,1072.50,970,532,1502.00
04/19/2005,08:46,1072.25,1072.50,1072.00,1072.25,814,900,1714.00
04/19/2005,08:47,1072.25,1072.25,1071.50,1071.50,1168,3865,5033.00
04/19/2005,08:48,1071.50,1071.75,1071.25,1071.75,2141,572,2713.00
04/19/2005,08:49,1072.00,1072.00,1070.75,1070.75,543,3684,4227.00
04/19/2005,08:50,1070.75,1071.00,1070.50,1070.50,988,2964,3952.00
04/19/2005,08:51,1070.50,1071.00,1070.25,1070.75,2277,4036,6313.00
04/19/2005,08:52,1070.75,1071.00,1070.50,1070.50,1398,2142,3540.00
04/19/2005,08:53,1070.50,1070.75,1070.25,1070.50,2477,3329,5806.00
04/19/2005,08:54,1070.75,1071.00,1070.00,1070.75,2745,3232,5977.00
04/19/2005,08:55,1070.75,1071.50,1070.50,1071.50,1632,1955,3587.00
04/19/2005,08:56,1071.50,1071.75,1071.25,1071.50,938,596,1534.00
04/19/2005,08:57,1071.75,1072.25,1071.25,1072.00,1955,1451,3406.00
04/19/2005,08:58,1072.25,1072.50,1072.00,1072.25,2031,1160,3191.00
04/19/2005,08:59,1072.25,1072.50,1071.50,1071.50,2175,2808,4983.00
04/19/2005,09:00,1071.50,1072.75,1071.50,1072.75,5737,517,6254.00
04/19/2005,09:01,1072.75,1073.00,1072.50,1072.75,3417,2122,5539.00
04/19/2005,09:02,1072.75,1073.00,1072.75,1072.75,2990,972,3962.00
04/19/2005,09:03,1072.75,1073.25,1072.75,1073.25,1776,2171,3947.00
04/19/2005,09:04,1073.00,1073.25,1072.75,1072.75,1292,1554,2846.00
04/19/2005,09:05,1072.75,1073.25,1072.75,1072.75,980,963,1943.00
04/19/2005,09:06,1073.00,1073.50,1072.75,1073.25,5511,556,6067.00
04/19/2005,09:07,1073.25,1073.50,1072.50,1072.50,2476,4660,7136.00
04/19/2005,09:08,1072.50,1072.75,1072.00,1072.00,383,4327,4710.00
04/19/2005,09:09,1072.25,1072.25,1072.00,1072.00,233,2102,2335.00
04/19/2005,09:10,1072.00,1072.25,1071.75,1072.25,1631,636,2267.00
04/19/2005,09:11,1072.25,1073.00,1072.25,1072.75,2425,623,3048.00
04/19/2005,09:12,1072.50,1072.75,1071.50,1071.75,628,3115,3743.00
04/19/2005,09:13,1071.75,1072.00,1071.50,1072.00,1570,596,2166.00
04/19/2005,09:14,1072.00,1072.00,1071.75,1071.75,323,842,1165.00
04/19/2005,09:15,1071.75,1072.00,1071.25,1071.50,487,2648,3135.00
04/19/2005,09:16,1071.50,1071.50,1070.75,1071.00,591,2935,3526.00
04/19/2005,09:17,1071.00,1072.00,1070.75,1071.50,2598,568,3166.00
04/19/2005,09:18,1071.50,1072.00,1071.50,1071.75,594,727,1321.00
04/19/2005,09:19,1071.75,1072.00,1071.50,1071.75,624,709,1333.00
04/19/2005,09:20,1071.75,1072.00,1071.25,1071.25,116,1289,1405.00
04/19/2005,09:21,1071.25,1072.50,1071.25,1072.50,3409,498,3907.00
04/19/2005,09:22,1072.50,1072.50,1071.50,1071.75,661,1742,2403.00
04/19/2005,09:23,1071.75,1071.75,1070.75,1070.75,178,2566,2744.00
04/19/2005,09:24,1071.00,1072.75,1070.75,1072.50,5465,1169,6634.00
04/19/2005,09:25,1072.50,1072.75,1072.00,1072.00,553,2053,2606.00
04/19/2005,09:26,1072.00,1072.50,1072.00,1072.50,651,237,888.00
04/19/2005,09:27,1072.25,1073.00,1072.00,1073.00,2408,1593,4001.00
04/19/2005,09:28,1073.00,1073.00,1072.00,1072.00,1489,1342,2831.00
04/19/2005,09:29,1072.00,1072.25,1072.00,1072.00,138,1204,1342.00
04/19/2005,09:30,1072.25,1072.25,1071.50,1071.50,229,2318,2547.00
04/19/2005,09:31,1071.50,1071.75,1071.25,1071.75,1010,946,1956.00
04/19/2005,09:32,1071.75,1072.50,1071.25,1072.00,2264,1893,4157.00
04/19/2005,09:33,1071.75,1072.00,1071.50,1071.75,70,1718,1788.00
04/19/2005,09:34,1071.50,1072.00,1071.50,1072.00,732,163,895.00
04/19/2005,09:35,1072.00,1072.50,1071.75,1072.25,904,670,1574.00
04/19/2005,09:36,1072.25,1072.25,1071.50,1071.50,260,877,1137.00
04/19/2005,09:37,1071.50,1071.75,1071.25,1071.25,23,1430,1453.00
04/19/2005,09:38,1071.25,1071.75,1071.00,1071.25,1226,1817,3043.00
04/19/2005,09:39,1071.50,1072.00,1071.25,1071.75,984,668,1652.00
04/19/2005,09:40,1071.50,1071.75,1071.00,1071.25,417,1274,1691.00
04/19/2005,09:41,1071.25,1071.50,1071.00,1071.25,334,1230,1564.00
04/19/2005,09:42,1071.25,1071.25,1070.50,1070.75,427,2348,2775.00
04/19/2005,09:43,1070.75,1071.00,1070.75,1071.00,1785,1436,3221.00
04/19/2005,09:44,1071.00,1071.25,1070.50,1070.75,1631,799,2430.00
04/19/2005,09:45,1070.75,1070.75,1069.50,1069.50,1404,5404,6808.00
04/19/2005,09:46,1069.75,1069.75,1068.50,1068.50,3266,6888,10154.00
04/19/2005,09:47,1068.50,1069.25,1068.50,1069.25,2388,1409,3797.00
04/19/2005,09:48,1069.00,1069.25,1068.75,1068.75,733,1764,2497.00
04/19/2005,09:49,1068.75,1069.50,1068.75,1069.25,1914,318,2232.00
04/19/2005,09:50,1069.25,1069.25,1068.25,1069.00,1659,4713,6372.00
04/19/2005,09:51,1068.75,1069.25,1068.75,1069.00,1456,1596,3052.00
04/19/2005,09:52,1068.75,1069.25,1068.75,1069.00,1901,638,2539.00
04/19/2005,09:53,1069.00,1069.75,1069.00,1069.75,2649,1144,3793.00
04/19/2005,09:54,1069.75,1069.75,1069.25,1069.50,903,1626,2529.00
04/19/2005,09:55,1069.25,1069.50,1069.00,1069.50,886,1042,1928.00
04/19/2005,09:56,1069.50,1070.00,1069.25,1069.75,1283,825,2108.00
04/19/2005,09:57,1069.75,1069.75,1069.25,1069.25,418,1022,1440.00
04/19/2005,09:58,1069.50,1069.75,1069.25,1069.50,897,855,1752.00
04/19/2005,09:59,1069.75,1070.00,1069.75,1069.75,3438,305,3743.00
04/19/2005,10:00,1070.00,1070.25,1069.75,1070.00,1554,403,1957.00
04/19/2005,10:01,1070.25,1070.25,1069.50,1069.50,139,2082,2221.00
04/19/2005,10:02,1069.50,1070.50,1069.50,1070.25,2163,350,2513.00
04/19/2005,10:03,1070.50,1070.50,1070.25,1070.25,318,218,536.00
04/19/2005,10:04,1070.25,1070.75,1070.00,1070.50,1609,2157,3766.00
04/19/2005,10:05,1070.50,1071.00,1070.25,1070.50,1348,1348,2696.00
04/19/2005,10:06,1070.50,1070.50,1069.75,1069.75,196,2088,2284.00
04/19/2005,10:07,1069.75,1070.00,1069.50,1069.50,216,1054,1270.00
04/19/2005,10:08,1069.75,1070.00,1069.50,1069.75,269,336,605.00
04/19/2005,10:09,1069.75,1070.25,1069.50,1070.00,575,622,1197.00
04/19/2005,10:10,1070.00,1070.75,1070.00,1070.75,1218,145,1363.00
04/19/2005,10:11,1070.75,1070.75,1070.00,1070.50,905,1381,2286.00
04/19/2005,10:12,1070.50,1070.50,1070.25,1070.25,559,502,1061.00
04/19/2005,10:13,1070.00,1070.50,1070.00,1070.50,530,53,583.00
04/19/2005,10:14,1070.25,1070.75,1070.25,1070.50,953,495,1448.00
04/19/2005,10:15,1070.50,1071.00,1070.50,1070.50,1022,287,1309.00
04/19/2005,10:16,1070.50,1070.75,1070.50,1070.50,22,444,466.00
04/19/2005,10:17,1070.25,1070.50,1070.25,1070.25,200,335,535.00
04/19/2005,10:18,1070.25,1070.50,1070.25,1070.50,331,39,370.00
04/19/2005,10:19,1070.50,1071.50,1070.50,1071.25,2898,758,3656.00
04/19/2005,10:20,1071.50,1072.50,1071.25,1072.00,3991,2072,6063.00
04/19/2005,10:21,1072.00,1072.50,1071.75,1072.00,890,781,1671.00
04/19/2005,10:22,1072.00,1072.25,1071.50,1071.75,478,1682,2160.00
04/19/2005,10:23,1071.50,1072.00,1071.50,1072.00,903,68,971.00
04/19/2005,10:24,1072.00,1072.00,1071.75,1071.75,61,508,569.00
04/19/2005,10:25,1071.75,1072.50,1071.75,1072.25,1439,394,1833.00
04/19/2005,10:26,1072.25,1072.25,1071.75,1072.00,106,933,1039.00
04/19/2005,10:27,1072.00,1072.25,1071.75,1072.25,718,119,837.00
04/19/2005,10:28,1072.00,1073.00,1072.00,1072.75,2484,786,3270.00
04/19/2005,10:29,1072.75,1073.00,1072.50,1072.75,839,637,1476.00
04/19/2005,10:30,1072.50,1073.25,1072.50,1072.75,2458,1168,3626.00
04/19/2005,10:31,1072.75,1073.00,1072.25,1072.50,532,2416,2948.00
04/19/2005,10:32,1072.25,1072.50,1072.00,1072.25,1412,943,2355.00
04/19/2005,10:33,1072.00,1072.75,1072.00,1072.50,1927,731,2658.00
04/19/2005,10:34,1072.50,1073.00,1072.25,1072.25,714,606,1320.00
04/19/2005,10:35,1072.25,1072.50,1072.25,1072.50,458,55,513.00
04/19/2005,10:36,1072.50,1072.50,1071.75,1072.25,1280,2039,3319.00
04/19/2005,10:37,1072.00,1072.50,1072.00,1072.00,852,166,1018.00
04/19/2005,10:38,1072.00,1072.25,1072.00,1072.25,228,142,370.00
04/19/2005,10:39,1072.25,1072.25,1071.75,1072.00,508,627,1135.00
04/19/2005,10:40,1072.25,1072.75,1072.00,1072.50,1048,618,1666.00
04/19/2005,10:41,1072.75,1072.75,1072.00,1072.25,225,915,1140.00
04/19/2005,10:42,1072.25,1072.25,1072.00,1072.25,83,15,98.00
04/19/2005,10:43,1072.25,1072.25,1071.50,1071.50,237,1768,2005.00
04/19/2005,10:44,1071.50,1071.75,1071.25,1071.75,640,962,1602.00
04/19/2005,10:45,1071.50,1072.00,1071.50,1072.00,762,1038,1800.00
04/19/2005,10:46,1071.75,1072.00,1071.50,1071.75,100,288,388.00
04/19/2005,10:47,1071.75,1072.00,1071.50,1071.75,279,312,591.00
04/19/2005,10:48,1071.75,1072.50,1071.75,1072.25,1085,519,1604.00
04/19/2005,10:49,1072.25,1072.25,1071.50,1071.50,599,792,1391.00
04/19/2005,10:50,1071.50,1072.00,1071.50,1071.75,318,764,1082.00
04/19/2005,10:51,1072.00,1072.25,1071.50,1071.50,1698,885,2583.00
04/19/2005,10:52,1071.75,1072.00,1071.50,1071.75,102,208,310.00
04/19/2005,10:53,1072.00,1072.50,1071.75,1072.50,1433,84,1517.00
04/19/2005,10:54,1072.50,1072.75,1072.00,1072.25,642,477,1119.00
04/19/2005,10:55,1072.25,1072.50,1072.00,1072.50,176,384,560.00
04/19/2005,10:56,1072.25,1072.50,1072.25,1072.50,846,16,862.00
04/19/2005,10:57,1072.75,1073.00,1072.50,1073.00,766,664,1430.00
04/19/2005,10:58,1072.75,1073.00,1072.50,1072.75,702,1386,2088.00
04/19/2005,10:59,1073.00,1073.25,1072.50,1073.00,1255,907,2162.00
04/19/2005,11:00,1073.00,1073.25,1072.50,1072.75,287,1258,1545.00
04/19/2005,11:01,1072.75,1073.25,1072.75,1072.75,1111,1017,2128.00
04/19/2005,11:02,1073.00,1073.25,1072.50,1072.75,746,618,1364.00
04/19/2005,11:03,1072.75,1073.00,1072.50,1072.75,337,474,811.00
04/19/2005,11:04,1072.75,1072.75,1072.00,1072.25,252,1433,1685.00
04/19/2005,11:05,1072.25,1072.50,1072.25,1072.25,112,72,184.00
04/19/2005,11:06,1072.25,1072.50,1072.00,1072.25,687,660,1347.00
04/19/2005,11:07,1072.25,1073.00,1072.00,1073.00,973,27,1000.00
04/19/2005,11:08,1073.00,1073.25,1072.75,1072.75,942,616,1558.00
04/19/2005,11:09,1073.00,1073.00,1072.50,1072.50,900,505,1405.00
04/19/2005,11:10,1072.50,1073.00,1072.00,1073.00,632,1500,2132.00
04/19/2005,11:11,1073.00,1073.00,1072.75,1073.00,49,155,204.00
04/19/2005,11:12,1072.75,1073.00,1072.50,1072.75,307,401,708.00
04/19/2005,11:13,1072.75,1073.25,1072.75,1073.25,998,374,1372.00
04/19/2005,11:14,1073.25,1073.25,1072.00,1072.00,31,3054,3085.00
04/19/2005,11:15,1072.00,1072.50,1072.00,1072.25,968,218,1186.00
04/19/2005,11:16,1072.25,1072.75,1072.25,1072.25,600,452,1052.00
04/19/2005,11:17,1072.50,1072.50,1072.00,1072.50,308,869,1177.00
04/19/2005,11:18,1072.50,1072.50,1072.25,1072.50,304,10,314.00
04/19/2005,11:19,1072.50,1072.50,1071.75,1071.75,25,1702,1727.00
04/19/2005,11:20,1071.75,1072.25,1071.75,1072.00,364,596,960.00
04/19/2005,11:21,1072.00,1072.00,1071.75,1072.00,173,41,214.00
04/19/2005,11:22,1071.75,1072.00,1071.75,1072.00,339,127,466.00
04/19/2005,11:23,1072.00,1072.25,1071.00,1071.25,978,4029,5007.00
04/19/2005,11:24,1071.00,1071.25,1071.00,1071.00,1201,473,1674.00
04/19/2005,11:25,1071.25,1071.50,1070.75,1071.50,1751,2319,4070.00
04/19/2005,11:26,1071.50,1071.50,1070.75,1071.00,89,1699,1788.00
04/19/2005,11:27,1071.00,1071.25,1070.00,1070.25,880,3461,4341.00
04/19/2005,11:28,1070.25,1070.50,1070.25,1070.25,259,266,525.00
04/19/2005,11:29,1070.25,1070.50,1070.25,1070.50,233,708,941.00
04/19/2005,11:30,1070.50,1071.00,1070.25,1071.00,2157,356,2513.00
04/19/2005,11:31,1070.75,1071.50,1070.75,1071.25,1686,418,2104.00
04/19/2005,11:32,1071.50,1071.50,1071.25,1071.25,66,454,520.00
04/19/2005,11:33,1071.50,1071.50,1071.25,1071.50,542,47,589.00
04/19/2005,11:34,1071.25,1071.25,1070.50,1071.00,1647,2970,4617.00
04/19/2005,11:35,1070.75,1071.25,1070.75,1071.00,362,124,486.00
04/19/2005,11:36,1071.00,1071.25,1070.75,1070.75,21,492,513.00
04/19/2005,11:37,1070.75,1071.25,1070.75,1071.00,419,16,435.00
04/19/2005,11:38,1071.25,1071.25,1071.00,1071.25,64,7,71.00
04/19/2005,11:39,1071.25,1071.50,1071.00,1071.25,230,266,496.00
04/19/2005,11:40,1071.00,1071.25,1071.00,1071.25,289,43,332.00
04/19/2005,11:41,1071.25,1071.50,1071.25,1071.25,163,50,213.00
04/19/2005,11:42,1071.50,1071.50,1071.25,1071.50,73,13,86.00
04/19/2005,11:43,1071.50,1072.25,1071.25,1072.25,2817,289,3106.00
04/19/2005,11:44,1072.25,1072.25,1071.50,1072.00,1641,1132,2773.00
04/19/2005,11:45,1072.25,1072.25,1072.00,1072.25,317,745,1062.00
04/19/2005,11:46,1072.25,1072.50,1071.75,1072.25,690,239,929.00
04/19/2005,11:47,1072.25,1072.75,1072.00,1072.25,1074,430,1504.00
04/19/2005,11:48,1072.25,1072.50,1072.00,1072.25,558,43,601.00
04/19/2005,11:49,1072.25,1072.75,1072.25,1072.75,475,62,537.00
04/19/2005,11:50,1072.50,1072.75,1072.25,1072.50,290,199,489.00
04/19/2005,11:51,1072.50,1072.75,1072.25,1072.25,453,473,926.00
04/19/2005,11:52,1072.25,1072.50,1072.25,1072.25,7,342,349.00
04/19/2005,11:53,1072.50,1072.50,1072.00,1072.25,37,559,596.00
04/19/2005,11:54,1072.00,1072.25,1071.50,1071.75,232,1017,1249.00
04/19/2005,11:55,1071.50,1071.75,1070.75,1070.75,151,3468,3619.00
04/19/2005,11:56,1071.00,1071.75,1071.00,1071.50,1672,251,1923.00
04/19/2005,11:57,1071.50,1072.00,1071.50,1071.50,142,628,770.00
04/19/2005,11:58,1071.50,1071.75,1071.50,1071.75,48,4,52.00
04/19/2005,11:59,1071.75,1072.00,1071.00,1071.00,206,1486,1692.00
04/19/2005,12:00,1071.00,1071.75,1071.00,1071.50,505,37,542.00
04/19/2005,12:01,1071.50,1071.75,1071.50,1071.75,152,29,181.00
04/19/2005,12:02,1071.75,1071.75,1071.50,1071.50,35,569,604.00
04/19/2005,12:03,1071.75,1071.75,1071.50,1071.50,10,6,16.00
04/19/2005,12:04,1071.50,1071.75,1071.50,1071.50,27,33,60.00
04/19/2005,12:05,1071.75,1072.50,1071.75,1072.25,776,304,1080.00
04/19/2005,12:06,1072.25,1072.50,1072.00,1072.00,38,355,393.00
04/19/2005,12:07,1072.00,1072.00,1071.00,1071.25,177,2656,2833.00
04/19/2005,12:08,1071.50,1072.50,1071.25,1072.25,1286,180,1466.00
04/19/2005,12:09,1072.25,1072.50,1072.25,1072.25,32,357,389.00
04/19/2005,12:10,1072.00,1072.00,1071.50,1072.00,111,322,433.00
04/19/2005,12:11,1072.00,1072.25,1071.75,1072.00,86,222,308.00
04/19/2005,12:12,1071.75,1072.25,1071.75,1072.00,167,230,397.00
04/19/2005,12:13,1072.00,1072.25,1071.75,1072.00,154,154,308.00
04/19/2005,12:14,1072.00,1072.00,1071.75,1072.00,18,4,22.00
04/19/2005,12:15,1071.75,1072.00,1071.50,1071.75,82,235,317.00
04/19/2005,12:16,1071.50,1071.75,1071.00,1071.25,29,1634,1663.00
04/19/2005,12:17,1071.25,1071.25,1070.50,1070.75,235,1676,1911.00
04/19/2005,12:18,1070.75,1071.00,1070.50,1071.00,334,222,556.00
04/19/2005,12:19,1071.00,1071.25,1070.00,1070.25,1110,2960,4070.00
04/19/2005,12:20,1070.25,1070.75,1070.25,1070.50,284,925,1209.00
04/19/2005,12:21,1070.25,1070.75,1070.25,1070.75,750,430,1180.00
04/19/2005,12:22,1070.75,1070.75,1070.25,1070.75,31,326,357.00
04/19/2005,12:23,1070.75,1071.00,1070.75,1070.75,402,456,858.00
04/19/2005,12:24,1070.75,1071.00,1070.25,1070.25,294,1032,1326.00
04/19/2005,12:25,1070.25,1070.50,1069.50,1069.75,518,3212,3730.00
04/19/2005,12:26,1069.75,1070.75,1069.75,1070.50,1670,669,2339.00
04/19/2005,12:27,1070.50,1070.75,1070.25,1070.75,1450,306,1756.00
04/19/2005,12:28,1070.75,1071.50,1070.50,1071.00,1347,1047,2394.00
04/19/2005,12:29,1071.25,1071.25,1070.75,1071.25,672,400,1072.00
04/19/2005,12:30,1071.00,1071.75,1071.00,1071.75,1967,475,2442.00
04/19/2005,12:31,1071.75,1071.75,1071.25,1071.50,429,624,1053.00
04/19/2005,12:32,1071.50,1072.50,1071.50,1071.75,1714,831,2545.00
04/19/2005,12:33,1071.75,1072.50,1071.75,1072.25,1370,255,1625.00
04/19/2005,12:34,1072.50,1073.00,1072.25,1072.75,2719,287,3006.00
04/19/2005,12:35,1072.50,1072.75,1072.25,1072.25,377,746,1123.00
04/19/2005,12:36,1072.25,1072.75,1072.25,1072.50,516,186,702.00
04/19/2005,12:37,1072.50,1073.00,1072.50,1072.75,2031,523,2554.00
04/19/2005,12:38,1072.75,1073.50,1072.75,1073.25,2767,442,3209.00
04/19/2005,12:39,1073.25,1073.25,1072.50,1072.50,388,1141,1529.00
04/19/2005,12:40,1072.50,1072.75,1072.25,1072.75,275,332,607.00
04/19/2005,12:41,1072.75,1072.75,1072.50,1072.50,128,524,652.00
04/19/2005,12:42,1072.50,1072.50,1072.25,1072.25,124,137,261.00
04/19/2005,12:43,1072.25,1073.00,1072.25,1072.75,450,65,515.00
04/19/2005,12:44,1072.50,1073.25,1072.50,1072.75,1198,549,1747.00
04/19/2005,12:45,1073.00,1073.00,1072.50,1072.75,159,654,813.00
04/19/2005,12:46,1072.75,1073.50,1072.75,1073.25,1527,359,1886.00
04/19/2005,12:47,1073.25,1073.50,1073.00,1073.50,588,636,1224.00
04/19/2005,12:48,1073.25,1073.50,1073.00,1073.25,1155,824,1979.00
04/19/2005,12:49,1073.25,1074.00,1073.25,1073.75,5317,881,6198.00
04/19/2005,12:50,1073.75,1074.75,1073.75,1074.50,5451,4239,9690.00
04/19/2005,12:51,1074.50,1075.00,1074.25,1074.25,2154,2374,4528.00
04/19/2005,12:52,1074.25,1074.50,1074.00,1074.00,187,750,937.00
04/19/2005,12:53,1074.00,1074.50,1074.00,1074.25,714,1094,1808.00
04/19/2005,12:54,1074.25,1074.50,1074.00,1074.25,996,428,1424.00
04/19/2005,12:55,1074.25,1075.00,1074.25,1074.50,1804,852,2656.00
04/19/2005,12:56,1074.75,1075.00,1074.25,1075.00,1852,1198,3050.00
04/19/2005,12:57,1075.00,1075.25,1074.75,1074.75,1747,1309,3056.00
04/19/2005,12:58,1074.50,1074.75,1074.00,1074.00,59,2135,2194.00
04/19/2005,12:59,1074.25,1074.25,1074.00,1074.25,191,718,909.00
04/19/2005,13:00,1074.25,1074.75,1074.00,1074.50,1261,323,1584.00
04/19/2005,13:01,1074.75,1074.75,1073.75,1074.25,1426,1633,3059.00
04/19/2005,13:02,1074.25,1074.25,1073.75,1074.00,95,486,581.00
04/19/2005,13:03,1074.00,1074.00,1073.25,1073.50,454,1794,2248.00
04/19/2005,13:04,1073.50,1073.50,1072.75,1072.75,185,1619,1804.00
04/19/2005,13:05,1072.75,1073.25,1072.75,1073.00,781,274,1055.00
04/19/2005,13:06,1073.00,1073.75,1073.00,1073.50,1235,300,1535.00
04/19/2005,13:07,1073.75,1073.75,1073.50,1073.50,86,500,586.00
04/19/2005,13:08,1073.50,1073.75,1073.25,1073.50,323,229,552.00
04/19/2005,13:09,1073.75,1073.75,1073.50,1073.50,49,79,128.00
04/19/2005,13:10,1073.50,1074.50,1073.50,1073.75,1331,707,2038.00
04/19/2005,13:11,1074.00,1074.00,1073.25,1073.25,247,1453,1700.00
04/19/2005,13:12,1073.25,1073.50,1073.00,1073.50,311,756,1067.00
04/19/2005,13:13,1073.25,1073.75,1073.25,1073.50,939,139,1078.00
04/19/2005,13:14,1073.50,1073.50,1073.25,1073.25,142,292,434.00
04/19/2005,13:15,1073.25,1073.50,1073.25,1073.50,79,74,153.00
04/19/2005,13:16,1073.50,1073.75,1073.25,1073.75,516,21,537.00
04/19/2005,13:17,1073.75,1073.75,1073.50,1073.50,309,294,603.00
04/19/2005,13:18,1073.75,1074.00,1073.75,1074.00,326,16,342.00
04/19/2005,13:19,1073.75,1074.00,1073.25,1073.50,22,913,935.00
04/19/2005,13:20,1073.50,1074.00,1073.25,1073.75,786,191,977.00
04/19/2005,13:21,1074.00,1074.50,1073.75,1074.00,384,733,1117.00
04/19/2005,13:22,1074.25,1074.50,1074.00,1074.25,273,370,643.00
04/19/2005,13:23,1074.25,1074.75,1073.75,1074.75,1291,651,1942.00
04/19/2005,13:24,1074.50,1075.50,1074.50,1074.75,2851,2117,4968.00
04/19/2005,13:25,1074.50,1075.00,1074.25,1074.75,527,315,842.00
04/19/2005,13:26,1074.75,1075.25,1074.50,1075.00,613,123,736.00
04/19/2005,13:27,1075.00,1075.25,1074.50,1074.75,721,311,1032.00
04/19/2005,13:28,1075.00,1075.00,1074.75,1074.75,179,293,472.00
04/19/2005,13:29,1074.75,1075.00,1074.25,1074.25,357,1683,2040.00
04/19/2005,13:30,1074.25,1074.50,1074.00,1074.25,112,444,556.00
04/19/2005,13:31,1074.00,1074.25,1074.00,1074.00,218,417,635.00
04/19/2005,13:32,1074.25,1075.25,1074.00,1074.75,1484,446,1930.00
04/19/2005,13:33,1075.00,1075.00,1074.50,1075.00,428,840,1268.00
04/19/2005,13:34,1075.00,1075.25,1074.50,1074.75,176,562,738.00
04/19/2005,13:35,1074.75,1074.75,1074.50,1074.75,469,233,702.00
04/19/2005,13:36,1074.75,1075.00,1074.25,1074.25,414,919,1333.00
04/19/2005,13:37,1074.25,1074.25,1073.75,1074.00,190,1098,1288.00
04/19/2005,13:38,1073.75,1074.25,1073.25,1073.25,570,2667,3237.00
04/19/2005,13:39,1073.25,1073.75,1073.25,1073.50,1182,653,1835.00
04/19/2005,13:40,1073.25,1073.50,1073.00,1073.25,1316,1810,3126.00
04/19/2005,13:41,1073.25,1073.75,1073.00,1073.50,977,132,1109.00
04/19/2005,13:42,1073.50,1073.75,1073.25,1073.50,463,371,834.00
04/19/2005,13:43,1073.50,1073.50,1073.00,1073.00,39,551,590.00
04/19/2005,13:44,1073.00,1073.75,1073.00,1073.75,1307,213,1520.00
04/19/2005,13:45,1073.75,1073.75,1073.25,1073.50,387,454,841.00
04/19/2005,13:46,1073.50,1073.50,1073.25,1073.50,67,661,728.00
04/19/2005,13:47,1073.50,1073.75,1073.50,1073.75,628,150,778.00
04/19/2005,13:48,1073.50,1073.50,1073.25,1073.25,285,1025,1310.00
04/19/2005,13:49,1073.25,1073.75,1073.25,1073.50,173,76,249.00
04/19/2005,13:50,1073.50,1073.75,1073.50,1073.50,63,93,156.00
04/19/2005,13:51,1073.75,1073.75,1073.50,1073.50,21,148,169.00
04/19/2005,13:52,1073.50,1074.50,1073.25,1074.50,2738,690,3428.00
04/19/2005,13:53,1074.50,1075.00,1074.00,1074.50,2129,1518,3647.00
04/19/2005,13:54,1074.50,1074.75,1074.25,1074.25,327,33,360.00
04/19/2005,13:55,1074.50,1074.50,1074.00,1074.50,309,1192,1501.00
04/19/2005,13:56,1074.25,1074.50,1074.00,1074.25,265,357,622.00
04/19/2005,13:57,1074.25,1074.75,1074.25,1074.25,401,218,619.00
04/19/2005,13:58,1074.50,1075.00,1074.25,1074.75,719,565,1284.00
04/19/2005,13:59,1074.75,1075.00,1074.50,1074.50,279,1153,1432.00
04/19/2005,14:00,1074.50,1074.50,1074.25,1074.25,80,83,163.00
04/19/2005,14:01,1074.50,1074.50,1074.00,1074.00,268,1619,1887.00
04/19/2005,14:02,1074.00,1074.50,1074.00,1074.25,327,684,1011.00
04/19/2005,14:03,1074.25,1074.50,1073.75,1073.75,281,1623,1904.00
04/19/2005,14:04,1073.75,1074.00,1073.50,1073.75,810,979,1789.00
04/19/2005,14:05,1074.00,1074.00,1073.75,1074.00,403,135,538.00
04/19/2005,14:06,1074.00,1074.00,1073.50,1073.75,859,773,1632.00
04/19/2005,14:07,1073.75,1073.75,1073.00,1073.00,111,2162,2273.00
04/19/2005,14:08,1073.25,1073.25,1072.00,1072.75,1385,6535,7920.00
04/19/2005,14:09,1072.50,1072.75,1072.25,1072.50,721,847,1568.00
04/19/2005,14:10,1072.50,1072.50,1072.00,1072.25,130,1937,2067.00
04/19/2005,14:11,1072.25,1072.50,1072.00,1072.50,770,287,1057.00
04/19/2005,14:12,1072.50,1073.00,1072.50,1073.00,2419,24,2443.00
04/19/2005,14:13,1072.75,1073.00,1072.75,1072.75,713,886,1599.00
04/19/2005,14:14,1072.75,1072.75,1072.25,1072.50,325,989,1314.00
04/19/2005,14:15,1072.75,1073.00,1072.75,1072.75,623,638,1261.00
04/19/2005,14:16,1072.75,1073.00,1072.50,1072.75,229,182,411.00
04/19/2005,14:17,1072.75,1073.50,1072.50,1073.25,2215,97,2312.00
04/19/2005,14:18,1073.25,1073.50,1072.50,1072.75,822,2407,3229.00
04/19/2005,14:19,1072.75,1073.00,1072.00,1072.00,726,2465,3191.00
04/19/2005,14:20,1072.00,1072.50,1071.75,1072.25,2303,1596,3899.00
04/19/2005,14:21,1072.25,1072.25,1071.25,1071.50,618,3127,3745.00
04/19/2005,14:22,1071.50,1072.00,1071.25,1071.75,1378,421,1799.00
04/19/2005,14:23,1071.75,1072.25,1071.50,1072.00,1644,1054,2698.00
04/19/2005,14:24,1072.00,1072.25,1071.75,1072.00,252,1661,1913.00
04/19/2005,14:25,1071.75,1072.00,1071.75,1072.00,518,343,861.00
04/19/2005,14:26,1072.00,1072.25,1071.75,1072.25,606,219,825.00
04/19/2005,14:27,1072.25,1072.25,1071.75,1072.00,363,468,831.00
04/19/2005,14:28,1072.25,1073.00,1071.75,1072.50,4446,1830,6276.00
04/19/2005,14:29,1072.50,1072.75,1072.25,1072.75,766,227,993.00
04/19/2005,14:30,1072.75,1072.75,1072.50,1072.50,128,456,584.00
04/19/2005,14:31,1072.50,1073.50,1072.50,1073.25,1692,453,2145.00
04/19/2005,14:32,1073.00,1073.25,1072.75,1072.75,78,607,685.00
04/19/2005,14:33,1072.75,1074.00,1072.75,1074.00,5308,1094,6402.00
04/19/2005,14:34,1074.00,1074.75,1073.75,1074.50,2969,1041,4010.00
04/19/2005,14:35,1074.25,1074.50,1074.00,1074.25,397,1480,1877.00
04/19/2005,14:36,1074.25,1074.50,1074.00,1074.50,1012,859,1871.00
04/19/2005,14:37,1074.25,1074.50,1073.75,1073.75,202,1358,1560.00
04/19/2005,14:38,1073.75,1074.25,1073.75,1074.00,533,350,883.00
04/19/2005,14:39,1074.00,1074.50,1073.75,1074.25,999,1743,2742.00
04/19/2005,14:40,1074.25,1074.25,1073.75,1074.00,702,2081,2783.00
04/19/2005,14:41,1074.00,1074.00,1073.00,1073.50,1724,2462,4186.00
04/19/2005,14:42,1073.50,1073.75,1073.25,1073.25,288,2296,2584.00
04/19/2005,14:43,1073.50,1073.75,1073.25,1073.50,915,190,1105.00
04/19/2005,14:44,1073.50,1074.00,1073.50,1074.00,1484,183,1667.00
04/19/2005,14:45,1074.00,1074.25,1073.50,1073.50,469,808,1277.00
04/19/2005,14:46,1073.50,1074.00,1073.50,1074.00,481,142,623.00
04/19/2005,14:47,1073.75,1074.00,1073.50,1073.75,167,390,557.00
04/19/2005,14:48,1074.00,1074.00,1073.75,1073.75,38,111,149.00
04/19/2005,14:49,1073.75,1074.50,1073.75,1074.50,1761,368,2129.00
04/19/2005,14:50,1074.25,1074.50,1074.00,1074.25,559,439,998.00
04/19/2005,14:51,1074.25,1074.50,1073.75,1074.00,260,1893,2153.00
04/19/2005,14:52,1073.75,1074.25,1073.75,1074.00,930,685,1615.00
04/19/2005,14:53,1074.25,1074.25,1073.75,1073.75,69,654,723.00
04/19/2005,14:54,1074.00,1074.00,1073.25,1073.25,80,3555,3635.00
04/19/2005,14:55,1073.50,1073.50,1073.25,1073.25,653,444,1097.00
04/19/2005,14:56,1073.50,1073.50,1073.00,1073.00,321,1858,2179.00
04/19/2005,14:57,1073.25,1073.50,1073.00,1073.25,1246,317,1563.00
04/19/2005,14:58,1073.25,1073.50,1073.00,1073.50,598,1059,1657.00
04/19/2005,14:59,1073.25,1073.75,1073.25,1073.75,1876,734,2610.00
04/19/2005,15:00,1073.50,1073.75,1073.00,1073.25,857,2815,3672.00
04/19/2005,15:01,1073.00,1073.75,1072.75,1073.50,2699,3364,6063.00
04/19/2005,15:02,1073.25,1074.00,1073.25,1073.75,1386,465,1851.00
04/19/2005,15:03,1074.00,1074.00,1073.25,1073.75,2007,1789,3796.00
04/19/2005,15:04,1073.75,1074.50,1073.75,1074.25,2091,1052,3143.00
04/19/2005,15:05,1074.00,1074.25,1074.00,1074.00,315,364,679.00
04/19/2005,15:06,1074.00,1074.50,1073.75,1074.25,2252,987,3239.00
04/19/2005,15:07,1074.25,1075.25,1074.25,1075.00,2626,1468,4094.00
04/19/2005,15:08,1075.00,1075.00,1074.75,1074.75,1414,207,1621.00
04/19/2005,15:09,1074.75,1075.00,1074.50,1074.75,45,1358,1403.00
04/19/2005,15:10,1074.50,1074.75,1073.75,1074.00,725,2219,2944.00
04/19/2005,15:11,1074.25,1074.25,1073.75,1074.25,1010,898,1908.00
04/19/2005,15:12,1074.00,1075.00,1074.00,1074.50,2358,1281,3639.00
04/19/2005,15:13,1074.50,1074.75,1074.25,1074.50,1443,626,2069.00
04/19/2005,15:14,1074.25,1074.75,1074.25,1074.25,167,496,663.00
04/19/2005,15:15,1074.25,1074.50,1073.75,1074.00,2691,5920,8611.00
04/19/2005,15:16,1074.00,1074.25,1074.00,1074.25,6,7,13.00
04/19/2005,15:31,1076.25,1077.50,1076.00,1077.25,2254,730,2984.00
04/19/2005,15:32,1077.25,1077.50,1077.00,1077.50,754,811,1565.00
04/19/2005,15:33,1077.50,1078.00,1077.00,1077.50,757,368,1125.00
04/19/2005,15:34,1077.50,1078.00,1077.25,1077.75,901,132,1033.00
04/19/2005,15:35,1077.75,1077.75,1077.50,1077.50,214,376,590.00
04/19/2005,15:36,1077.50,1078.00,1077.50,1077.75,369,150,519.00
04/19/2005,15:37,1077.75,1077.75,1077.25,1077.25,38,235,273.00
04/19/2005,15:38,1077.50,1077.50,1077.25,1077.25,11,233,244.00
04/19/2005,15:39,1077.00,1077.50,1077.00,1077.50,373,178,551.00
04/19/2005,15:40,1077.50,1077.50,1077.25,1077.50,237,27,264.00
04/19/2005,15:41,1077.25,1077.50,1077.25,1077.25,10,9,19.00
04/19/2005,15:42,1077.25,1077.75,1077.25,1077.75,284,112,396.00
04/19/2005,15:43,1077.50,1078.00,1077.50,1078.00,495,14,509.00
04/19/2005,15:44,1077.75,1078.00,1077.50,1077.75,182,37,219.00
04/19/2005,15:45,1078.00,1078.00,1077.75,1078.00,87,8,95.00
04/19/2005,15:46,1078.00,1078.00,1077.75,1077.75,92,6,98.00
04/19/2005,15:47,1077.75,1078.00,1077.75,1078.00,64,6,70.00
04/19/2005,15:48,1078.00,1078.00,1077.75,1077.75,1,105,106.00
04/19/2005,15:49,1077.75,1078.00,1077.75,1078.00,203,1,204.00
04/19/2005,15:50,1078.00,1078.00,1077.75,1077.75,24,1,25.00
04/19/2005,15:51,1077.75,1078.00,1077.75,1077.75,1,19,20.00
04/19/2005,15:52,1078.00,1078.25,1077.75,1077.75,218,82,300.00
04/19/2005,15:53,1078.00,1078.25,1078.00,1078.00,214,1,215.00
04/19/2005,15:54,1078.00,1078.00,1078.00,1078.00,0,119,119.00
04/19/2005,15:55,1078.00,1078.25,1078.00,1078.00,1,39,40.00
04/19/2005,15:56,1077.75,1077.75,1077.75,1077.75,0,11,11.00
04/19/2005,15:57,1077.75,1078.00,1077.75,1077.75,5,17,22.00
04/19/2005,15:58,1077.75,1077.75,1077.75,1077.75,0,8,8.00
04/19/2005,15:59,1077.75,1077.75,1077.75,1077.75,0,11,11.00
04/19/2005,16:00,1077.75,1077.75,1077.50,1077.75,99,123,222.00
04/19/2005,17:01,1077.50,1077.50,1077.25,1077.25,16,1,17.00
04/19/2005,17:02,1077.25,1077.50,1077.00,1077.25,5,75,80.00
04/19/2005,17:03,1077.25,1077.25,1077.25,1077.25,31,0,31.00
04/19/2005,17:04,1077.00,1077.00,1077.00,1077.00,0,100,100.00
04/19/2005,17:05,1077.00,1077.25,1076.75,1077.25,15,57,72.00
04/19/2005,17:06,1077.25,1077.25,1077.00,1077.00,2,10,12.00
04/19/2005,17:07,1077.00,1077.50,1077.00,1077.25,21,27,48.00
04/19/2005,17:08,1077.25,1077.25,1077.00,1077.00,0,8,8.00
04/19/2005,17:09,1077.00,1077.25,1077.00,1077.25,10,1,11.00
04/19/2005,17:10,1077.25,1077.25,1077.25,1077.25,41,0,41.00
04/19/2005,17:11,1077.25,1077.25,1077.25,1077.25,6,0,6.00
04/19/2005,17:12,1077.00,1077.00,1077.00,1077.00,0,4,4.00
04/19/2005,17:13,1077.25,1077.25,1077.25,1077.25,8,0,8.00
04/19/2005,17:14,1077.00,1077.25,1077.00,1077.00,1,89,90.00
04/19/2005,17:15,1077.00,1077.00,1077.00,1077.00,0,8,8.00
04/19/2005,17:17,1077.00,1077.00,1077.00,1077.00,0,57,57.00
04/19/2005,17:21,1077.25,1077.25,1077.00,1077.00,1,37,38.00
04/19/2005,17:22,1077.25,1077.25,1077.25,1077.25,140,0,140.00
04/19/2005,17:24,1077.25,1077.50,1077.00,1077.50,17,1,18.00
04/19/2005,17:25,1077.25,1077.50,1077.00,1077.00,1,18,19.00
04/19/2005,17:26,1077.00,1077.25,1077.00,1077.25,1,2,3.00
04/19/2005,17:27,1077.00,1077.00,1077.00,1077.00,0,1,1.00
04/19/2005,17:28,1077.00,1077.00,1077.00,1077.00,0,103,103.00
04/19/2005,17:29,1077.00,1077.00,1077.00,1077.00,0,7,7.00
04/19/2005,17:30,1077.00,1077.00,1077.00,1077.00,0,3,3.00
04/19/2005,17:33,1077.25,1077.25,1077.25,1077.25,1,0,1.00
04/19/2005,17:34,1077.25,1077.50,1077.25,1077.50,42,0,42.00
04/19/2005,17:35,1077.25,1077.25,1077.25,1077.25,0,2,2.00
04/19/2005,17:36,1077.25,1077.25,1077.25,1077.25,0,5,5.00
04/19/2005,17:39,1077.50,1077.50,1077.50,1077.50,3,0,3.00
04/19/2005,17:40,1077.50,1077.50,1077.50,1077.50,1,0,1.00
04/19/2005,17:42,1077.25,1077.25,1077.25,1077.25,0,10,10.00
04/19/2005,17:44,1077.25,1077.25,1077.25,1077.25,0,1,1.00
04/19/2005,17:45,1077.25,1077.50,1077.25,1077.50,5,7,12.00
04/19/2005,17:46,1077.25,1077.50,1077.25,1077.50,51,5,56.00
04/19/2005,17:47,1077.50,1077.50,1077.50,1077.50,5,0,5.00
04/19/2005,17:48,1077.50,1077.50,1077.50,1077.50,1,0,1.00
04/19/2005,17:49,1077.50,1077.50,1077.50,1077.50,1,0,1.00
04/19/2005,17:51,1077.25,1077.25,1077.25,1077.25,0,58,58.00
04/19/2005,17:52,1077.25,1077.25,1077.25,1077.25,0,90,90.00
04/19/2005,17:54,1077.00,1077.25,1077.00,1077.25,2,1,3.00
04/19/2005,17:59,1077.25,1077.25,1077.25,1077.25,1,0,1.00
04/19/2005,18:00,1077.25,1077.25,1077.25,1077.25,2,0,2.00
04/19/2005,18:03,1077.25,1077.25,1077.25,1077.25,4,0,4.00
04/19/2005,18:04,1077.25,1077.25,1077.25,1077.25,20,0,20.00
04/19/2005,18:07,1077.50,1077.50,1077.50,1077.50,1,0,1.00
04/19/2005,18:09,1077.25,1077.25,1077.25,1077.25,0,6,6.00
04/19/2005,18:10,1077.25,1077.25,1077.25,1077.25,0,2,2.00
04/19/2005,18:12,1077.25,1077.25,1077.25,1077.25,0,10,10.00
04/19/2005,18:13,1077.00,1077.25,1077.00,1077.25,4,1,5.00
04/19/2005,18:14,1077.25,1077.25,1077.25,1077.25,5,0,5.00
04/19/2005,18:16,1077.25,1077.25,1077.25,1077.25,1,0,1.00
04/19/2005,18:17,1077.25,1077.25,1077.25,1077.25,5,0,5.00
04/19/2005,18:18,1077.00,1077.00,1077.00,1077.00,0,4,4.00
04/19/2005,18:19,1077.25,1077.25,1077.25,1077.25,11,0,11.00
04/19/2005,18:20,1077.00,1077.00,1077.00,1077.00,0,1,1.00
04/19/2005,18:24,1077.25,1077.25,1077.25,1077.25,12,0,12.00
04/19/2005,18:25,1077.50,1077.50,1077.50,1077.50,1,0,1.00
04/19/2005,18:29,1077.25,1077.25,1077.25,1077.25,0,1,1.00
04/19/2005,18:30,1077.25,1077.25,1077.25,1077.25,0,1,1.00
04/19/2005,18:32,1077.50,1077.50,1077.25,1077.25,2,3,5.00
04/19/2005,18:33,1077.25,1077.25,1077.25,1077.25,0,1,1.00
04/19/2005,18:34,1077.25,1077.25,1077.25,1077.25,0,2,2.00
04/19/2005,18:35,1077.50,1078.00,1077.50,1077.75,398,4,402.00
04/19/2005,18:36,1078.00,1078.00,1077.75,1078.00,6,2,8.00
04/19/2005,18:37,1077.75,1078.00,1077.75,1078.00,1,5,6.00
04/19/2005,18:38,1078.00,1078.00,1077.75,1077.75,2,1,3.00
04/19/2005,18:40,1078.00,1078.25,1078.00,1078.25,30,0,30.00
04/19/2005,18:41,1078.00,1078.00,1078.00,1078.00,0,10,10.00
04/19/2005,18:42,1078.25,1078.25,1078.25,1078.25,1,0,1.00
04/19/2005,18:43,1078.25,1078.25,1078.00,1078.00,8,11,19.00
04/19/2005,18:44,1078.00,1078.00,1078.00,1078.00,0,1,1.00
04/19/2005,18:45,1078.00,1078.00,1078.00,1078.00,0,40,40.00
04/19/2005,18:49,1077.75,1078.00,1077.75,1078.00,21,34,55.00
04/19/2005,18:50,1078.00,1078.00,1078.00,1078.00,4,0,4.00
04/19/2005,18:52,1077.75,1077.75,1077.75,1077.75,0,1,1.00
04/19/2005,18:53,1077.75,1077.75,1077.75,1077.75,0,11,11.00
04/19/2005,18:54,1077.75,1077.75,1077.75,1077.75,0,5,5.00
04/19/2005,18:55,1077.75,1077.75,1077.75,1077.75,0,1,1.00
04/19/2005,18:56,1077.75,1077.75,1077.75,1077.75,0,1,1.00
04/19/2005,18:58,1077.75,1077.75,1077.75,1077.75,0,21,21.00
04/19/2005,18:59,1077.75,1077.75,1077.75,1077.75,0,10,10.00
04/19/2005,19:00,1077.75,1077.75,1077.75,1077.75,0,20,20.00
04/19/2005,19:01,1077.75,1077.75,1077.75,1077.75,0,2,2.00
04/19/2005,19:02,1077.75,1077.75,1077.75,1077.75,0,10,10.00
04/19/2005,19:03,1077.75,1077.75,1077.75,1077.75,0,10,10.00
04/19/2005,19:04,1077.75,1077.75,1077.75,1077.75,0,2,2.00
04/19/2005,19:05,1078.00,1078.00,1078.00,1078.00,1,0,1.00
04/19/2005,19:06,1077.75,1078.00,1077.75,1078.00,3,2,5.00
04/19/2005,19:10,1077.75,1077.75,1077.75,1077.75,0,1,1.00
04/19/2005,19:12,1077.75,1077.75,1077.75,1077.75,0,3,3.00
04/19/2005,19:13,1078.00,1078.00,1077.75,1077.75,1,17,18.00
04/19/2005,19:14,1077.75,1077.75,1077.75,1077.75,0,1,1.00
04/19/2005,19:15,1077.75,1077.75,1077.75,1077.75,0,12,12.00
04/19/2005,19:16,1077.75,1077.75,1077.75,1077.75,0,5,5.00
04/19/2005,19:17,1077.75,1077.75,1077.75,1077.75,0,1,1.00
04/19/2005,19:19,1077.75,1077.75,1077.75,1077.75,0,1,1.00
04/19/2005,19:20,1077.75,1077.75,1077.50,1077.50,0,10,10.00
04/19/2005,19:21,1077.50,1077.50,1077.50,1077.50,0,1,1.00
04/19/2005,19:23,1077.50,1077.50,1077.50,1077.50,0,1,1.00
04/19/2005,19:32,1077.75,1077.75,1077.75,1077.75,2,0,2.00
04/19/2005,19:33,1077.50,1077.50,1077.50,1077.50,0,1,1.00
04/19/2005,19:35,1077.75,1077.75,1077.75,1077.75,4,0,4.00
04/19/2005,19:36,1077.75,1077.75,1077.75,1077.75,4,0,4.00
04/19/2005,19:37,1077.75,1077.75,1077.75,1077.75,3,0,3.00
04/19/2005,19:38,1077.75,1077.75,1077.75,1077.75,1,0,1.00
04/19/2005,19:41,1077.75,1077.75,1077.75,1077.75,3,0,3.00
04/19/2005,19:44,1077.75,1077.75,1077.75,1077.75,25,0,25.00
04/19/2005,19:46,1077.75,1077.75,1077.75,1077.75,13,0,13.00
04/19/2005,19:50,1077.75,1077.75,1077.75,1077.75,20,0,20.00
04/19/2005,19:52,1077.75,1077.75,1077.75,1077.75,5,0,5.00
04/19/2005,19:53,1077.75,1077.75,1077.75,1077.75,2,0,2.00
04/19/2005,19:54,1077.75,1078.00,1077.75,1078.00,8,0,8.00
04/19/2005,19:55,1077.75,1077.75,1077.50,1077.50,0,22,22.00
04/19/2005,19:56,1077.50,1077.50,1077.50,1077.50,0,1,1.00
04/19/2005,19:57,1077.50,1077.50,1077.50,1077.50,0,7,7.00
04/19/2005,19:58,1077.50,1077.50,1077.50,1077.50,0,6,6.00
04/19/2005,19:59,1077.50,1077.50,1077.50,1077.50,0,1,1.00
04/19/2005,20:00,1077.50,1077.50,1077.50,1077.50,0,3,3.00
04/19/2005,20:02,1077.50,1077.50,1077.50,1077.50,0,2,2.00
04/19/2005,20:06,1077.50,1077.50,1077.50,1077.50,0,3,3.00
04/19/2005,20:15,1077.50,1077.50,1077.50,1077.50,0,10,10.00
04/19/2005,20:21,1077.75,1077.75,1077.75,1077.75,21,0,21.00
04/19/2005,20:22,1078.00,1078.00,1078.00,1078.00,1,0,1.00
04/19/2005,20:24,1078.00,1078.00,1077.75,1077.75,2,10,12.00
04/19/2005,20:25,1077.75,1077.75,1077.75,1077.75,0,1,1.00
04/19/2005,20:28,1078.00,1078.00,1078.00,1078.00,1,0,1.00
04/19/2005,20:29,1078.00,1078.00,1078.00,1078.00,1,0,1.00
04/19/2005,20:30,1077.75,1077.75,1077.75,1077.75,0,2,2.00
04/19/2005,20:34,1077.75,1077.75,1077.75,1077.75,0,1,1.00
04/19/2005,20:36,1077.75,1077.75,1077.75,1077.75,0,1,1.00
04/19/2005,20:39,1077.75,1077.75,1077.75,1077.75,0,3,3.00
04/19/2005,20:43,1078.00,1078.00,1078.00,1078.00,1,0,1.00
04/19/2005,20:46,1078.00,1078.00,1077.75,1077.75,4,3,7.00
04/19/2005,20:48,1077.75,1078.00,1077.75,1078.00,1,2,3.00
04/19/2005,20:49,1078.00,1078.00,1078.00,1078.00,2,0,2.00
04/19/2005,20:51,1078.00,1078.00,1078.00,1078.00,1,0,1.00
04/19/2005,20:52,1078.00,1078.00,1078.00,1078.00,3,0,3.00
04/19/2005,20:55,1078.00,1078.00,1078.00,1078.00,1,0,1.00
04/19/2005,20:56,1077.75,1077.75,1077.25,1077.50,19,195,214.00
04/19/2005,20:57,1077.50,1077.50,1077.50,1077.50,33,0,33.00
04/19/2005,20:58,1077.50,1077.50,1077.50,1077.50,1,0,1.00
04/19/2005,20:59,1077.50,1077.50,1077.50,1077.50,1,0,1.00
04/19/2005,21:00,1077.50,1077.50,1077.50,1077.50,3,0,3.00
04/19/2005,21:02,1077.25,1077.50,1077.25,1077.50,5,3,8.00
04/19/2005,21:05,1077.25,1077.25,1077.25,1077.25,0,50,50.00
04/19/2005,21:06,1077.25,1077.25,1077.25,1077.25,0,3,3.00
04/19/2005,21:07,1077.25,1077.25,1077.25,1077.25,0,7,7.00
04/19/2005,21:09,1077.50,1077.50,1077.50,1077.50,1,0,1.00
04/19/2005,21:10,1077.25,1077.25,1077.25,1077.25,0,1,1.00
04/19/2005,21:12,1077.25,1077.25,1077.25,1077.25,0,2,2.00
04/19/2005,21:13,1077.50,1077.50,1077.50,1077.50,1,0,1.00
04/19/2005,21:19,1077.25,1077.25,1077.25,1077.25,0,10,10.00
04/19/2005,21:20,1077.00,1077.00,1077.00,1077.00,0,35,35.00
04/19/2005,21:21,1077.25,1077.25,1077.25,1077.25,21,0,21.00
04/19/2005,21:23,1077.00,1077.00,1077.00,1077.00,0,2,2.00
04/19/2005,21:26,1077.25,1077.25,1077.25,1077.25,2,0,2.00
04/19/2005,21:27,1077.25,1077.25,1077.25,1077.25,2,0,2.00
04/19/2005,21:29,1077.25,1077.25,1077.25,1077.25,3,0,3.00
04/19/2005,21:33,1077.25,1077.25,1077.25,1077.25,10,0,10.00
04/19/2005,21:34,1077.25,1077.25,1077.25,1077.25,1,0,1.00
04/19/2005,21:39,1077.25,1077.25,1077.25,1077.25,4,0,4.00
04/19/2005,21:42,1077.25,1077.25,1077.25,1077.25,3,0,3.00
04/19/2005,21:44,1077.25,1077.25,1077.25,1077.25,5,0,5.00
04/19/2005,21:45,1077.50,1077.50,1077.50,1077.50,3,0,3.00
04/19/2005,21:46,1077.25,1077.25,1077.25,1077.25,0,3,3.00
04/19/2005,21:47,1077.25,1077.25,1077.25,1077.25,0,1,1.00
04/19/2005,21:48,1077.25,1077.25,1077.25,1077.25,0,10,10.00
04/19/2005,21:49,1077.00,1077.00,1077.00,1077.00,0,1,1.00
04/19/2005,21:50,1077.00,1077.00,1077.00,1077.00,0,2,2.00
04/19/2005,21:51,1077.00,1077.00,1077.00,1077.00,0,4,4.00
04/19/2005,21:53,1077.00,1077.00,1077.00,1077.00,0,1,1.00
04/19/2005,21:55,1077.00,1077.25,1077.00,1077.25,2,1,3.00
04/19/2005,21:56,1077.00,1077.25,1077.00,1077.25,38,1,39.00
04/19/2005,21:59,1077.25,1077.25,1077.25,1077.25,7,0,7.00
04/19/2005,22:00,1077.50,1077.50,1077.25,1077.25,2,5,7.00
04/19/2005,22:01,1077.00,1077.00,1077.00,1077.00,0,1,1.00
04/19/2005,22:02,1077.25,1077.25,1077.25,1077.25,4,0,4.00
04/19/2005,22:03,1077.25,1077.25,1077.25,1077.25,7,0,7.00
04/19/2005,22:07,1077.00,1077.00,1077.00,1077.00,0,1,1.00
04/19/2005,22:08,1077.25,1077.25,1077.00,1077.00,2,2,4.00
04/19/2005,22:13,1077.00,1077.00,1077.00,1077.00,0,1,1.00
04/19/2005,22:15,1077.25,1077.25,1077.00,1077.00,2,1,3.00
04/19/2005,22:16,1077.25,1077.25,1077.25,1077.25,3,0,3.00
04/19/2005,22:18,1077.25,1077.25,1077.25,1077.25,2,0,2.00
04/19/2005,22:20,1077.25,1077.25,1077.25,1077.25,5,0,5.00
04/19/2005,22:22,1077.25,1077.25,1077.25,1077.25,1,0,1.00
04/19/2005,22:23,1077.25,1077.25,1077.25,1077.25,6,0,6.00
04/19/2005,22:26,1077.00,1077.00,1077.00,1077.00,0,1,1.00
04/19/2005,22:28,1077.00,1077.00,1077.00,1077.00,0,1,1.00
04/19/2005,22:30,1077.25,1077.25,1077.25,1077.25,1,0,1.00
04/19/2005,22:32,1077.25,1077.25,1077.25,1077.25,2,0,2.00
04/19/2005,22:35,1077.25,1077.25,1077.25,1077.25,1,0,1.00
04/19/2005,22:36,1077.25,1077.25,1077.25,1077.25,3,0,3.00
04/19/2005,22:38,1077.25,1077.25,1077.25,1077.25,1,0,1.00
04/19/2005,22:39,1077.25,1077.25,1077.25,1077.25,3,0,3.00
04/19/2005,22:42,1077.50,1077.50,1077.00,1077.00,2,10,12.00
04/19/2005,22:43,1077.00,1077.00,1077.00,1077.00,0,1,1.00
04/19/2005,22:47,1077.25,1077.25,1077.25,1077.25,1,0,1.00
04/19/2005,22:59,1077.00,1077.00,1077.00,1077.00,0,1,1.00
04/19/2005,23:00,1077.00,1077.00,1077.00,1077.00,0,3,3.00
04/19/2005,23:10,1077.00,1077.00,1077.00,1077.00,0,1,1.00
04/19/2005,23:26,1077.25,1077.25,1077.25,1077.25,12,0,12.00
04/19/2005,23:27,1077.25,1077.25,1077.25,1077.25,3,0,3.00
04/19/2005,23:33,1077.25,1077.25,1077.25,1077.25,1,0,1.00
04/19/2005,23:35,1077.00,1077.50,1077.00,1077.50,61,5,66.00
04/19/2005,23:39,1077.50,1077.50,1077.25,1077.25,1,1,2.00
04/19/2005,23:40,1077.25,1077.50,1077.00,1077.25,1,26,27.00
04/19/2005,23:44,1077.00,1077.50,1077.00,1077.50,1,1,2.00
04/19/2005,23:46,1077.25,1077.25,1077.25,1077.25,0,1,1.00
04/19/2005,23:50,1077.00,1077.00,1077.00,1077.00,0,1,1.00
04/19/2005,23:51,1077.00,1077.00,1077.00,1077.00,0,1,1.00
04/19/2005,23:52,1077.25,1077.25,1077.25,1077.25,6,0,6.00
04/19/2005,23:55,1077.25,1077.25,1077.25,1077.25,10,0,10.00
04/19/2005,23:58,1077.00,1077.00,1076.75,1076.75,0,27,27.00
04/19/2005,23:59,1077.00,1077.00,1077.00,1077.00,1,0,1.00
04/20/2005,00:00,1076.75,1076.75,1076.75,1076.75,0,1,1.00
04/20/2005,00:01,1076.75,1076.75,1076.75,1076.75,0,50,50.00
04/20/2005,00:03,1076.75,1076.75,1076.75,1076.75,0,5,5.00
04/20/2005,00:04,1077.00,1077.00,1077.00,1077.00,50,0,50.00
04/20/2005,00:05,1077.00,1077.00,1077.00,1077.00,1,0,1.00
04/20/2005,00:07,1077.00,1077.00,1077.00,1077.00,7,0,7.00
04/20/2005,00:08,1077.00,1077.00,1077.00,1077.00,4,0,4.00
04/20/2005,00:09,1077.00,1077.00,1077.00,1077.00,1,0,1.00
04/20/2005,00:11,1076.75,1076.75,1076.75,1076.75,0,3,3.00
04/20/2005,00:12,1076.75,1076.75,1076.75,1076.75,0,3,3.00
04/20/2005,00:13,1077.00,1077.00,1077.00,1077.00,2,0,2.00
04/20/2005,00:17,1077.00,1077.00,1077.00,1077.00,1,0,1.00
04/20/2005,00:18,1076.75,1076.75,1076.75,1076.75,0,26,26.00
04/20/2005,00:19,1076.75,1076.75,1076.75,1076.75,0,1,1.00
04/20/2005,00:21,1076.75,1077.25,1076.75,1077.25,9,1,10.00
04/20/2005,00:22,1077.25,1077.25,1077.00,1077.00,1,18,19.00
04/20/2005,00:23,1076.75,1076.75,1076.75,1076.75,0,2,2.00
04/20/2005,00:27,1076.75,1077.00,1076.75,1076.75,1,61,62.00
04/20/2005,00:28,1076.75,1076.75,1076.75,1076.75,0,10,10.00
04/20/2005,00:29,1077.00,1077.00,1077.00,1077.00,1,0,1.00
04/20/2005,00:30,1077.00,1077.00,1076.75,1076.75,1,1,2.00
04/20/2005,00:31,1077.00,1077.00,1076.75,1076.75,1,2,3.00
04/20/2005,00:32,1077.00,1077.00,1077.00,1077.00,2,0,2.00
04/20/2005,00:36,1076.75,1076.75,1076.75,1076.75,0,13,13.00
04/20/2005,00:37,1076.75,1076.75,1076.75,1076.75,0,5,5.00
04/20/2005,00:39,1076.75,1076.75,1076.75,1076.75,0,7,7.00
04/20/2005,00:40,1076.75,1076.75,1076.75,1076.75,0,83,83.00
04/20/2005,00:41,1076.75,1076.75,1076.75,1076.75,0,66,66.00
04/20/2005,00:44,1076.75,1076.75,1076.75,1076.75,0,1,1.00
04/20/2005,00:45,1076.75,1076.75,1076.75,1076.75,0,1,1.00
04/20/2005,00:46,1077.00,1077.00,1077.00,1077.00,2,0,2.00
04/20/2005,00:48,1076.75,1076.75,1076.75,1076.75,0,2,2.00
04/20/2005,00:49,1076.75,1076.75,1076.75,1076.75,0,4,4.00
04/20/2005,00:51,1076.75,1076.75,1076.75,1076.75,0,5,5.00
04/20/2005,00:54,1077.00,1077.00,1077.00,1077.00,2,0,2.00
04/20/2005,00:56,1077.00,1077.00,1076.75,1076.75,1,1,2.00
04/20/2005,00:59,1076.75,1076.75,1076.75,1076.75,0,34,34.00
04/20/2005,01:00,1076.75,1076.75,1076.75,1076.75,0,8,8.00
04/20/2005,01:01,1076.75,1076.75,1076.75,1076.75,0,11,11.00
04/20/2005,01:02,1076.75,1076.75,1076.75,1076.75,0,26,26.00
04/20/2005,01:04,1077.00,1077.00,1077.00,1077.00,1,0,1.00
04/20/2005,01:05,1076.75,1076.75,1076.75,1076.75,0,1,1.00
04/20/2005,01:06,1076.75,1076.75,1076.75,1076.75,0,9,9.00
04/20/2005,01:07,1076.75,1077.00,1076.75,1077.00,2,12,14.00
04/20/2005,01:08,1076.75,1076.75,1076.75,1076.75,0,1,1.00
04/20/2005,01:10,1076.75,1076.75,1076.75,1076.75,0,7,7.00
04/20/2005,01:12,1076.75,1077.00,1076.50,1077.00,21,39,60.00
04/20/2005,01:14,1077.00,1077.00,1077.00,1077.00,6,0,6.00
04/20/2005,01:17,1076.75,1076.75,1076.75,1076.75,0,2,2.00
04/20/2005,01:18,1076.75,1076.75,1076.75,1076.75,0,9,9.00
04/20/2005,01:21,1076.75,1076.75,1076.75,1076.75,0,4,4.00
04/20/2005,01:24,1077.00,1077.00,1077.00,1077.00,1,0,1.00
04/20/2005,01:26,1077.00,1077.00,1077.00,1077.00,6,0,6.00
04/20/2005,01:29,1076.75,1077.25,1076.75,1077.00,159,46,205.00
04/20/2005,01:30,1077.00,1077.00,1076.75,1076.75,0,40,40.00
04/20/2005,01:32,1077.00,1077.00,1077.00,1077.00,19,0,19.00
04/20/2005,01:33,1077.00,1077.00,1077.00,1077.00,3,0,3.00
04/20/2005,01:34,1076.75,1076.75,1076.75,1076.75,0,3,3.00
04/20/2005,01:36,1076.75,1076.75,1076.50,1076.50,0,47,47.00
04/20/2005,01:37,1076.75,1076.75,1076.75,1076.75,2,0,2.00
04/20/2005,01:39,1076.50,1076.50,1076.50,1076.50,0,21,21.00
04/20/2005,01:40,1076.50,1076.50,1076.50,1076.50,0,2,2.00
04/20/2005,01:42,1076.50,1076.50,1076.50,1076.50,0,320,320.00
04/20/2005,01:44,1076.50,1076.50,1076.50,1076.50,0,3,3.00
04/20/2005,01:45,1076.50,1076.50,1076.50,1076.50,0,42,42.00
04/20/2005,01:46,1076.50,1076.50,1076.50,1076.50,0,8,8.00
04/20/2005,01:48,1076.75,1076.75,1076.50,1076.50,15,1,16.00
04/20/2005,01:49,1076.50,1076.50,1076.50,1076.50,0,5,5.00
04/20/2005,01:51,1076.75,1076.75,1076.75,1076.75,34,0,34.00
04/20/2005,01:52,1076.75,1076.75,1076.75,1076.75,3,0,3.00
04/20/2005,01:53,1077.00,1077.25,1077.00,1077.25,106,0,106.00
04/20/2005,01:54,1077.00,1077.25,1077.00,1077.25,2,75,77.00
04/20/2005,01:55,1077.00,1077.25,1077.00,1077.25,1,1,2.00
04/20/2005,01:56,1077.00,1077.00,1077.00,1077.00,0,187,187.00
04/20/2005,01:57,1077.00,1077.00,1077.00,1077.00,0,156,156.00
04/20/2005,01:58,1077.00,1077.25,1076.75,1076.75,4,93,97.00
04/20/2005,01:59,1076.75,1076.75,1076.75,1076.75,0,6,6.00
04/20/2005,02:00,1077.00,1077.00,1076.75,1077.00,34,110,144.00
04/20/2005,02:01,1076.75,1077.25,1076.75,1077.00,102,2,104.00
04/20/2005,02:02,1077.00,1077.50,1077.00,1077.25,158,42,200.00
04/20/2005,02:03,1077.25,1077.75,1077.25,1077.75,179,6,185.00
04/20/2005,02:04,1077.75,1077.75,1077.50,1077.50,122,72,194.00
04/20/2005,02:05,1077.50,1077.50,1077.25,1077.25,1,69,70.00
04/20/2005,02:06,1077.25,1077.25,1077.25,1077.25,0,119,119.00
04/20/2005,02:07,1077.25,1077.50,1077.00,1077.25,70,149,219.00
04/20/2005,02:08,1077.25,1077.25,1076.75,1076.75,0,120,120.00
04/20/2005,02:09,1077.00,1077.00,1076.75,1076.75,35,29,64.00
04/20/2005,02:10,1076.75,1077.00,1076.50,1076.75,15,385,400.00
04/20/2005,02:11,1076.50,1076.50,1076.50,1076.50,0,18,18.00
04/20/2005,02:12,1076.50,1076.50,1076.50,1076.50,0,19,19.00
04/20/2005,02:13,1076.75,1077.00,1076.75,1076.75,263,54,317.00
04/20/2005,02:14,1076.75,1076.75,1076.75,1076.75,0,88,88.00
04/20/2005,02:15,1077.00,1077.00,1077.00,1077.00,105,0,105.00
04/20/2005,02:16,1077.00,1077.00,1077.00,1077.00,85,0,85.00
04/20/2005,02:17,1077.00,1077.00,1077.00,1077.00,26,0,26.00
04/20/2005,02:18,1077.00,1077.25,1077.00,1077.25,15,0,15.00
04/20/2005,02:19,1077.25,1077.25,1077.00,1077.00,1,5,6.00
04/20/2005,02:20,1077.25,1077.25,1077.25,1077.25,65,0,65.00
04/20/2005,02:21,1077.25,1077.25,1077.25,1077.25,68,0,68.00
04/20/2005,02:22,1077.25,1077.25,1077.25,1077.25,13,0,13.00
04/20/2005,02:23,1077.00,1077.25,1077.00,1077.25,21,5,26.00
04/20/2005,02:24,1077.25,1077.50,1077.25,1077.25,27,113,140.00
04/20/2005,02:25,1077.25,1077.25,1077.25,1077.25,0,7,7.00
04/20/2005,02:26,1077.25,1077.25,1077.25,1077.25,0,52,52.00
04/20/2005,02:28,1077.50,1077.50,1077.50,1077.50,103,0,103.00
04/20/2005,02:29,1077.25,1077.25,1077.25,1077.25,0,101,101.00
04/20/2005,02:30,1077.25,1077.25,1077.00,1077.00,0,6,6.00
04/20/2005,02:31,1077.00,1077.00,1077.00,1077.00,0,5,5.00
04/20/2005,02:32,1077.25,1077.50,1077.00,1077.50,128,3,131.00
04/20/2005,02:33,1077.25,1077.25,1077.25,1077.25,0,20,20.00
04/20/2005,02:34,1077.25,1077.25,1077.25,1077.25,0,6,6.00
04/20/2005,02:35,1077.50,1077.50,1077.25,1077.25,1,1,2.00
04/20/2005,02:36,1077.50,1077.50,1077.50,1077.50,100,0,100.00
04/20/2005,02:37,1077.50,1077.50,1077.50,1077.50,196,0,196.00
04/20/2005,02:38,1077.50,1077.50,1077.50,1077.50,4,0,4.00
04/20/2005,02:39,1077.50,1077.50,1077.25,1077.25,30,10,40.00
04/20/2005,02:40,1077.25,1077.25,1077.00,1077.25,4,196,200.00
04/20/2005,02:41,1077.00,1077.00,1077.00,1077.00,0,119,119.00
04/20/2005,02:42,1077.00,1077.00,1076.75,1077.00,26,57,83.00
04/20/2005,02:43,1077.00,1077.00,1076.75,1076.75,2,5,7.00
04/20/2005,02:44,1077.00,1077.00,1077.00,1077.00,86,0,86.00
04/20/2005,02:45,1077.00,1077.00,1076.75,1077.00,124,2,126.00
04/20/2005,02:46,1077.00,1077.00,1077.00,1077.00,70,0,70.00
04/20/2005,02:47,1077.00,1077.00,1077.00,1077.00,5,0,5.00
04/20/2005,02:48,1077.00,1077.00,1077.00,1077.00,5,0,5.00
04/20/2005,02:50,1077.25,1077.25,1077.00,1077.00,18,138,156.00
04/20/2005,02:55,1076.75,1076.75,1076.75,1076.75,0,115,115.00
04/20/2005,02:56,1076.75,1076.75,1076.75,1076.75,0,29,29.00
04/20/2005,02:57,1076.75,1076.75,1076.75,1076.75,0,59,59.00
04/20/2005,02:59,1076.75,1076.75,1076.75,1076.75,0,24,24.00
04/20/2005,03:00,1076.50,1076.75,1076.50,1076.75,19,97,116.00
04/20/2005,03:01,1076.75,1076.75,1076.50,1076.50,50,12,62.00
04/20/2005,03:02,1076.75,1076.75,1076.50,1076.50,1,32,33.00
04/20/2005,03:03,1076.50,1076.50,1076.50,1076.50,0,11,11.00
04/20/2005,03:04,1076.50,1076.50,1076.50,1076.50,0,41,41.00
04/20/2005,03:05,1076.50,1076.50,1076.50,1076.50,0,8,8.00
04/20/2005,03:06,1076.75,1076.75,1076.25,1076.50,56,84,140.00
04/20/2005,03:07,1076.50,1076.50,1076.25,1076.25,24,101,125.00
04/20/2005,03:08,1076.25,1076.50,1076.00,1076.00,1,152,153.00
04/20/2005,03:09,1076.25,1076.75,1076.25,1076.50,187,110,297.00
04/20/2005,03:10,1076.50,1076.75,1076.50,1076.50,9,20,29.00
04/20/2005,03:11,1076.50,1076.50,1076.50,1076.50,0,16,16.00
04/20/2005,03:13,1076.25,1076.50,1076.25,1076.50,31,20,51.00
04/20/2005,03:15,1076.25,1076.50,1076.25,1076.50,5,1,6.00
04/20/2005,03:16,1076.50,1076.75,1076.25,1076.50,33,41,74.00
04/20/2005,03:17,1076.50,1076.50,1076.50,1076.50,5,0,5.00
04/20/2005,03:18,1076.50,1076.50,1076.50,1076.50,9,0,9.00
04/20/2005,03:20,1076.50,1076.50,1076.50,1076.50,5,0,5.00
04/20/2005,03:23,1076.50,1076.50,1076.50,1076.50,8,0,8.00
04/20/2005,03:24,1076.25,1077.25,1076.25,1076.50,494,83,577.00
04/20/2005,03:25,1076.25,1076.50,1076.00,1076.25,21,49,70.00
04/20/2005,03:26,1076.25,1076.25,1076.00,1076.25,26,4,30.00
04/20/2005,03:28,1076.25,1076.25,1076.25,1076.25,42,0,42.00
04/20/2005,03:29,1076.25,1076.25,1076.00,1076.00,68,10,78.00
04/20/2005,03:30,1076.25,1076.50,1076.25,1076.25,15,4,19.00
04/20/2005,03:32,1076.25,1076.25,1076.25,1076.25,0,250,250.00
04/20/2005,03:33,1076.25,1076.25,1076.00,1076.25,1,7,8.00
04/20/2005,03:34,1076.25,1076.25,1076.00,1076.00,68,253,321.00
04/20/2005,03:35,1075.75,1076.00,1075.75,1075.75,13,16,29.00
04/20/2005,03:36,1076.00,1076.00,1075.75,1076.00,63,1,64.00
04/20/2005,03:37,1076.00,1076.00,1075.75,1076.00,2,11,13.00
04/20/2005,03:38,1076.00,1076.00,1075.75,1075.75,5,170,175.00
04/20/2005,03:39,1075.75,1075.75,1075.50,1075.75,45,76,121.00
04/20/2005,03:40,1075.75,1075.75,1075.75,1075.75,7,0,7.00
04/20/2005,03:41,1075.75,1075.75,1075.50,1075.75,21,1,22.00
04/20/2005,03:42,1075.50,1075.75,1075.50,1075.75,3,15,18.00
04/20/2005,03:44,1075.75,1075.75,1075.75,1075.75,33,0,33.00
04/20/2005,03:45,1075.50,1075.50,1075.50,1075.50,0,1,1.00
04/20/2005,03:46,1075.50,1075.50,1075.25,1075.50,5,297,302.00
04/20/2005,03:47,1075.25,1075.75,1075.25,1075.50,49,7,56.00
04/20/2005,03:48,1075.50,1075.75,1075.50,1075.75,47,36,83.00
04/20/2005,03:49,1075.50,1075.50,1075.25,1075.25,0,41,41.00
04/20/2005,03:50,1075.50,1075.50,1075.50,1075.50,143,0,143.00
04/20/2005,03:51,1075.50,1075.75,1075.50,1075.50,112,3,115.00
04/20/2005,03:52,1075.50,1075.50,1075.50,1075.50,0,52,52.00
04/20/2005,03:53,1075.50,1075.50,1075.25,1075.50,17,31,48.00
04/20/2005,03:54,1075.50,1075.50,1075.50,1075.50,15,0,15.00
04/20/2005,03:55,1075.50,1075.50,1075.25,1075.50,11,1,12.00
04/20/2005,03:56,1075.50,1075.50,1075.50,1075.50,11,0,11.00
04/20/2005,03:57,1075.50,1075.50,1075.50,1075.50,3,0,3.00
04/20/2005,03:58,1075.50,1075.75,1075.00,1075.25,44,70,114.00
04/20/2005,03:59,1075.25,1075.25,1075.00,1075.25,50,3,53.00
04/20/2005,04:00,1075.25,1075.25,1075.00,1075.25,33,1,34.00
04/20/2005,04:01,1075.25,1075.25,1075.00,1075.25,65,121,186.00
04/20/2005,04:02,1075.25,1075.25,1075.00,1075.25,95,1,96.00
04/20/2005,04:03,1075.25,1075.50,1075.25,1075.50,135,0,135.00
04/20/2005,04:04,1075.50,1075.50,1075.25,1075.25,146,3,149.00
04/20/2005,04:05,1075.50,1075.75,1075.50,1075.75,80,0,80.00
04/20/2005,04:06,1075.75,1075.75,1075.75,1075.75,2,0,2.00
04/20/2005,04:07,1075.50,1075.75,1075.50,1075.75,2,62,64.00
04/20/2005,04:08,1075.50,1075.75,1075.50,1075.75,2,47,49.00
04/20/2005,04:09,1075.50,1075.75,1075.50,1075.50,1,4,5.00
04/20/2005,04:11,1075.50,1075.50,1075.25,1075.50,1,4,5.00
04/20/2005,04:12,1075.50,1075.75,1075.50,1075.50,60,10,70.00
04/20/2005,04:13,1075.75,1075.75,1075.75,1075.75,139,0,139.00
04/20/2005,04:14,1075.75,1076.00,1075.75,1075.75,62,19,81.00
04/20/2005,04:15,1075.75,1076.00,1075.75,1076.00,11,10,21.00
04/20/2005,04:16,1076.00,1076.00,1076.00,1076.00,16,0,16.00
04/20/2005,04:17,1076.00,1076.00,1075.75,1075.75,11,49,60.00
04/20/2005,04:18,1075.75,1076.00,1075.75,1075.75,5,10,15.00
04/20/2005,04:19,1075.75,1075.75,1075.75,1075.75,0,16,16.00
04/20/2005,04:20,1075.75,1076.00,1075.75,1075.75,1,2,3.00
04/20/2005,04:21,1076.00,1076.00,1076.00,1076.00,1,0,1.00
04/20/2005,04:23,1075.75,1076.00,1075.75,1076.00,1,23,24.00
04/20/2005,04:25,1076.00,1076.00,1075.75,1075.75,26,6,32.00
04/20/2005,04:26,1076.00,1076.00,1076.00,1076.00,9,0,9.00
04/20/2005,04:27,1076.00,1076.00,1076.00,1076.00,5,0,5.00
04/20/2005,04:29,1076.00,1076.00,1076.00,1076.00,20,0,20.00
04/20/2005,04:30,1076.00,1076.00,1076.00,1076.00,21,0,21.00
04/20/2005,04:31,1075.75,1076.25,1075.75,1076.00,12,5,17.00
04/20/2005,04:32,1076.00,1076.00,1076.00,1076.00,0,5,5.00
04/20/2005,04:33,1076.00,1076.00,1076.00,1076.00,0,49,49.00
04/20/2005,04:34,1076.00,1076.00,1076.00,1076.00,0,18,18.00
04/20/2005,04:35,1076.00,1076.00,1076.00,1076.00,0,69,69.00
04/20/2005,04:36,1075.75,1075.75,1075.75,1075.75,0,80,80.00
04/20/2005,04:37,1075.75,1075.75,1075.75,1075.75,0,9,9.00
04/20/2005,04:38,1075.75,1076.00,1075.75,1076.00,22,6,28.00
04/20/2005,04:39,1076.00,1076.00,1076.00,1076.00,13,0,13.00
04/20/2005,04:40,1076.00,1076.25,1076.00,1076.25,16,0,16.00
04/20/2005,04:41,1076.25,1076.25,1076.25,1076.25,3,0,3.00
04/20/2005,04:43,1076.00,1076.00,1075.75,1076.00,25,10,35.00
04/20/2005,04:44,1076.00,1076.00,1076.00,1076.00,10,0,10.00
04/20/2005,04:45,1076.00,1076.00,1076.00,1076.00,11,0,11.00
04/20/2005,04:46,1076.25,1076.25,1076.00,1076.00,15,123,138.00
04/20/2005,04:47,1076.00,1076.00,1075.75,1076.00,50,53,103.00
04/20/2005,04:50,1075.75,1075.75,1075.75,1075.75,0,4,4.00
04/20/2005,04:51,1075.75,1075.75,1075.75,1075.75,0,3,3.00
04/20/2005,04:52,1075.75,1075.75,1075.75,1075.75,0,1,1.00
04/20/2005,04:53,1076.00,1076.00,1075.75,1076.00,29,3,32.00
04/20/2005,04:54,1076.00,1076.00,1076.00,1076.00,3,0,3.00
04/20/2005,04:55,1075.75,1075.75,1075.75,1075.75,0,2,2.00
04/20/2005,04:56,1076.00,1076.00,1075.75,1076.00,22,2,24.00
04/20/2005,04:57,1076.00,1076.00,1076.00,1076.00,10,0,10.00
04/20/2005,04:58,1076.00,1076.00,1076.00,1076.00,29,0,29.00
04/20/2005,04:59,1076.00,1076.00,1076.00,1076.00,35,0,35.00
04/20/2005,05:00,1075.75,1075.75,1075.75,1075.75,0,3,3.00
04/20/2005,05:01,1075.75,1076.00,1075.75,1076.00,1,45,46.00
04/20/2005,05:03,1075.75,1076.00,1075.75,1075.75,1,49,50.00
04/20/2005,05:04,1076.00,1076.00,1076.00,1076.00,112,0,112.00
04/20/2005,05:05,1076.00,1076.25,1076.00,1076.25,93,0,93.00
04/20/2005,05:06,1076.00,1076.00,1076.00,1076.00,0,32,32.00
04/20/2005,05:07,1076.00,1076.25,1076.00,1076.25,5,9,14.00
04/20/2005,05:08,1076.25,1076.50,1076.00,1076.25,121,37,158.00
04/20/2005,05:09,1076.25,1076.50,1076.25,1076.25,3,44,47.00
04/20/2005,05:10,1076.50,1076.50,1076.25,1076.25,3,7,10.00
04/20/2005,05:11,1076.00,1076.50,1076.00,1076.50,11,2,13.00
04/20/2005,05:12,1076.25,1076.25,1076.25,1076.25,0,5,5.00
04/20/2005,05:13,1076.25,1076.50,1076.00,1076.00,1,72,73.00
04/20/2005,05:14,1076.00,1076.25,1076.00,1076.25,6,129,135.00
04/20/2005,05:15,1076.00,1076.25,1076.00,1076.00,1,56,57.00
04/20/2005,05:16,1076.00,1076.00,1076.00,1076.00,0,5,5.00
04/20/2005,05:17,1076.25,1076.25,1076.00,1076.25,2,1,3.00
04/20/2005,05:18,1076.25,1076.25,1076.25,1076.25,1,0,1.00
04/20/2005,05:19,1076.25,1076.25,1076.25,1076.25,2,0,2.00
04/20/2005,05:24,1076.25,1076.25,1076.00,1076.25,26,2,28.00
04/20/2005,05:25,1076.00,1076.00,1076.00,1076.00,0,1,1.00
04/20/2005,05:26,1076.00,1076.00,1076.00,1076.00,0,1,1.00
04/20/2005,05:27,1076.00,1076.00,1076.00,1076.00,0,76,76.00
04/20/2005,05:28,1076.00,1076.00,1076.00,1076.00,0,2,2.00
04/20/2005,05:29,1076.00,1076.25,1076.00,1076.25,1,24,25.00
04/20/2005,05:30,1076.00,1076.00,1076.00,1076.00,0,12,12.00
04/20/2005,05:31,1075.75,1076.00,1075.50,1075.50,1,80,81.00
04/20/2005,05:32,1075.75,1075.75,1075.50,1075.75,45,18,63.00
04/20/2005,05:33,1075.75,1076.00,1075.75,1075.75,15,2,17.00
04/20/2005,05:34,1075.75,1075.75,1075.75,1075.75,0,12,12.00
04/20/2005,05:36,1075.75,1075.75,1075.50,1075.75,3,33,36.00
04/20/2005,05:38,1075.75,1075.75,1075.75,1075.75,5,0,5.00
04/20/2005,05:39,1075.75,1075.75,1075.75,1075.75,2,0,2.00
04/20/2005,05:42,1076.00,1076.00,1075.75,1076.00,15,5,20.00
04/20/2005,05:43,1076.00,1076.00,1076.00,1076.00,26,0,26.00
04/20/2005,05:46,1076.00,1076.00,1076.00,1076.00,1,0,1.00
04/20/2005,05:47,1076.00,1076.00,1076.00,1076.00,2,0,2.00
04/20/2005,05:50,1076.00,1076.00,1076.00,1076.00,71,0,71.00
04/20/2005,05:51,1076.00,1076.00,1076.00,1076.00,4,0,4.00
04/20/2005,05:52,1076.00,1076.00,1076.00,1076.00,74,0,74.00
04/20/2005,05:53,1075.75,1075.75,1075.75,1075.75,0,3,3.00
04/20/2005,05:54,1076.00,1076.00,1076.00,1076.00,2,0,2.00
04/20/2005,05:56,1076.00,1076.00,1076.00,1076.00,2,0,2.00
04/20/2005,05:57,1075.75,1075.75,1075.75,1075.75,0,60,60.00
04/20/2005,05:59,1076.00,1076.00,1076.00,1076.00,13,0,13.00
04/20/2005,06:00,1076.00,1076.25,1076.00,1076.25,42,0,42.00
04/20/2005,06:01,1076.25,1076.75,1076.25,1076.75,529,11,540.00
04/20/2005,06:02,1076.75,1076.75,1076.50,1076.50,3,167,170.00
04/20/2005,06:03,1076.50,1076.50,1076.50,1076.50,0,39,39.00
04/20/2005,06:04,1076.75,1076.75,1076.50,1076.75,14,1,15.00
04/20/2005,06:05,1076.75,1077.00,1076.50,1077.00,90,1,91.00
04/20/2005,06:06,1077.00,1077.25,1077.00,1077.00,206,10,216.00
04/20/2005,06:07,1077.25,1077.25,1077.00,1077.00,3,109,112.00
04/20/2005,06:08,1077.00,1077.25,1077.00,1077.25,3,114,117.00
04/20/2005,06:09,1077.00,1077.00,1077.00,1077.00,0,81,81.00
04/20/2005,06:10,1077.00,1077.00,1076.75,1076.75,0,101,101.00
04/20/2005,06:11,1076.75,1076.75,1076.75,1076.75,0,12,12.00
04/20/2005,06:12,1076.75,1076.75,1076.75,1076.75,0,4,4.00
04/20/2005,06:13,1077.00,1077.00,1076.75,1077.00,88,1,89.00
04/20/2005,06:14,1077.00,1077.00,1076.75,1076.75,6,1,7.00
04/20/2005,06:16,1076.75,1076.75,1076.75,1076.75,0,19,19.00
04/20/2005,06:17,1076.75,1077.25,1076.75,1077.25,526,24,550.00
04/20/2005,06:18,1077.25,1077.25,1077.00,1077.00,15,1,16.00
04/20/2005,06:19,1077.25,1077.25,1077.25,1077.25,3,0,3.00
04/20/2005,06:20,1077.00,1077.00,1077.00,1077.00,0,1,1.00
04/20/2005,06:21,1077.25,1077.25,1077.00,1077.25,181,1,182.00
04/20/2005,06:22,1077.50,1077.50,1077.50,1077.50,260,0,260.00
04/20/2005,06:23,1077.50,1077.75,1077.50,1077.50,69,8,77.00
04/20/2005,06:24,1077.75,1077.75,1077.50,1077.50,30,6,36.00
04/20/2005,06:25,1077.50,1077.75,1077.50,1077.75,2,2,4.00
04/20/2005,06:26,1077.50,1077.75,1077.50,1077.50,10,11,21.00
04/20/2005,06:27,1077.75,1077.75,1077.75,1077.75,1,0,1.00
04/20/2005,06:28,1077.75,1077.75,1077.75,1077.75,98,0,98.00
04/20/2005,06:29,1077.75,1077.75,1077.75,1077.75,33,0,33.00
04/20/2005,06:30,1077.75,1077.75,1077.75,1077.75,26,0,26.00
04/20/2005,06:31,1077.75,1077.75,1077.75,1077.75,69,0,69.00
04/20/2005,06:32,1078.00,1078.00,1077.75,1077.75,2,142,144.00
04/20/2005,06:33,1077.75,1077.75,1077.75,1077.75,0,105,105.00
04/20/2005,06:34,1077.50,1077.50,1077.50,1077.50,0,56,56.00
04/20/2005,06:36,1077.50,1077.75,1077.50,1077.50,57,133,190.00
04/20/2005,06:37,1077.50,1077.75,1077.50,1077.50,1,46,47.00
04/20/2005,06:38,1077.50,1077.50,1077.50,1077.50,0,40,40.00
04/20/2005,06:39,1077.50,1077.75,1077.50,1077.75,6,109,115.00
04/20/2005,06:40,1077.50,1077.75,1077.50,1077.75,58,7,65.00
04/20/2005,06:41,1077.75,1078.00,1077.50,1077.50,57,26,83.00
04/20/2005,06:42,1077.50,1077.50,1077.50,1077.50,0,65,65.00
04/20/2005,06:43,1077.75,1077.75,1077.50,1077.50,80,57,137.00
04/20/2005,06:44,1077.50,1077.50,1077.50,1077.50,0,12,12.00
04/20/2005,06:45,1077.50,1077.50,1077.50,1077.50,0,15,15.00
04/20/2005,06:46,1077.50,1077.50,1077.25,1077.25,0,85,85.00
04/20/2005,06:47,1077.25,1077.50,1077.25,1077.50,31,11,42.00
04/20/2005,06:48,1077.50,1077.75,1077.50,1077.75,24,0,24.00
04/20/2005,06:49,1077.50,1077.50,1077.50,1077.50,0,9,9.00
04/20/2005,06:50,1077.75,1077.75,1077.50,1077.50,44,3,47.00
04/20/2005,06:51,1077.50,1077.50,1077.50,1077.50,0,57,57.00
04/20/2005,06:52,1077.50,1077.50,1077.50,1077.50,0,50,50.00
04/20/2005,06:53,1077.25,1077.50,1077.25,1077.50,35,1,36.00
04/20/2005,06:54,1077.25,1077.25,1077.00,1077.00,0,488,488.00
04/20/2005,06:55,1077.00,1077.00,1077.00,1077.00,0,140,140.00
04/20/2005,06:57,1077.25,1077.25,1077.25,1077.25,2,0,2.00
04/20/2005,06:58,1077.25,1077.25,1077.00,1077.25,21,5,26.00
04/20/2005,06:59,1077.25,1077.25,1077.00,1077.25,83,71,154.00
04/20/2005,07:00,1077.25,1077.25,1077.25,1077.25,9,0,9.00
04/20/2005,07:01,1077.25,1077.25,1077.00,1077.00,2,3,5.00
04/20/2005,07:02,1077.00,1077.25,1077.00,1077.25,26,1,27.00
04/20/2005,07:03,1077.25,1077.25,1077.25,1077.25,3,0,3.00
04/20/2005,07:04,1077.00,1077.00,1077.00,1077.00,0,234,234.00
04/20/2005,07:06,1077.00,1077.00,1076.75,1076.75,0,21,21.00
04/20/2005,07:07,1076.75,1077.00,1076.75,1076.75,222,48,270.00
04/20/2005,07:08,1076.75,1076.75,1076.75,1076.75,0,11,11.00
04/20/2005,07:09,1076.75,1076.75,1076.75,1076.75,0,76,76.00
04/20/2005,07:10,1077.00,1077.00,1077.00,1077.00,5,0,5.00
04/20/2005,07:12,1076.75,1077.00,1076.75,1077.00,519,7,526.00
04/20/2005,07:13,1077.00,1077.00,1077.00,1077.00,9,0,9.00
04/20/2005,07:14,1077.00,1077.00,1076.75,1076.75,80,4,84.00
04/20/2005,07:15,1077.00,1077.00,1077.00,1077.00,3,0,3.00
04/20/2005,07:16,1076.75,1076.75,1076.50,1076.75,176,747,923.00
04/20/2005,07:17,1076.50,1076.50,1076.25,1076.50,368,152,520.00
04/20/2005,07:18,1076.50,1076.75,1076.50,1076.75,306,2,308.00
04/20/2005,07:19,1077.00,1077.00,1076.75,1077.00,84,2,86.00
04/20/2005,07:20,1077.00,1077.00,1077.00,1077.00,5,0,5.00
04/20/2005,07:21,1077.00,1077.00,1076.75,1076.75,1,237,238.00
04/20/2005,07:22,1076.75,1077.00,1076.75,1077.00,1,39,40.00
04/20/2005,07:23,1077.00,1077.00,1076.75,1077.00,57,17,74.00
04/20/2005,07:24,1076.75,1077.00,1076.75,1076.75,49,7,56.00
04/20/2005,07:25,1077.00,1077.00,1076.75,1076.75,1,11,12.00
04/20/2005,07:26,1076.75,1077.00,1076.50,1076.50,59,226,285.00
04/20/2005,07:27,1076.50,1076.75,1076.50,1076.75,155,3,158.00
04/20/2005,07:28,1076.75,1077.00,1076.75,1076.75,122,71,193.00
04/20/2005,07:29,1076.75,1077.00,1076.75,1077.00,10,40,50.00
04/20/2005,07:30,1077.00,1077.75,1074.50,1074.50,520,1083,1603.00
04/20/2005,07:31,1074.50,1075.25,1070.75,1072.00,3642,6565,10207.00
04/20/2005,07:32,1072.00,1072.75,1071.75,1072.00,2327,2176,4503.00
04/20/2005,07:33,1072.25,1072.25,1070.50,1071.25,2818,4801,7619.00
04/20/2005,07:34,1071.25,1072.00,1071.00,1071.75,1954,1005,2959.00
04/20/2005,07:35,1071.75,1072.25,1071.75,1072.25,1195,377,1572.00
04/20/2005,07:36,1072.25,1072.50,1071.75,1071.75,711,1014,1725.00
04/20/2005,07:37,1071.75,1072.25,1071.50,1072.25,1084,391,1475.00
04/20/2005,07:38,1072.25,1073.00,1072.25,1072.50,1351,735,2086.00
04/20/2005,07:39,1072.25,1072.75,1072.25,1072.50,1084,46,1130.00
04/20/2005,07:40,1072.50,1072.75,1072.25,1072.50,418,700,1118.00
04/20/2005,07:41,1072.25,1072.75,1072.25,1072.75,766,181,947.00
04/20/2005,07:42,1072.75,1073.25,1072.75,1073.25,1192,210,1402.00
04/20/2005,07:43,1073.25,1073.75,1073.00,1073.75,1794,634,2428.00
04/20/2005,07:44,1073.75,1074.25,1073.75,1073.75,1372,743,2115.00
04/20/2005,07:45,1073.75,1074.50,1073.75,1074.50,3197,357,3554.00
04/20/2005,07:46,1074.50,1075.75,1074.50,1075.75,3259,785,4044.00
04/20/2005,07:47,1075.50,1076.75,1075.50,1076.00,2789,1216,4005.00
04/20/2005,07:48,1076.00,1076.25,1075.00,1075.25,34,2376,2410.00
04/20/2005,07:49,1075.25,1075.75,1075.00,1075.50,914,455,1369.00
04/20/2005,07:50,1075.25,1075.50,1074.50,1075.50,686,1323,2009.00
04/20/2005,07:51,1075.50,1075.50,1075.00,1075.25,345,212,557.00
04/20/2005,07:52,1075.25,1075.75,1075.25,1075.75,950,19,969.00
04/20/2005,07:53,1075.75,1075.75,1075.25,1075.50,339,533,872.00
04/20/2005,07:54,1075.50,1076.00,1075.50,1076.00,566,126,692.00
04/20/2005,07:55,1076.25,1076.50,1076.00,1076.25,1863,684,2547.00
04/20/2005,07:56,1076.25,1076.50,1075.50,1075.50,907,1876,2783.00
04/20/2005,07:57,1075.50,1075.75,1075.25,1075.50,348,553,901.00
04/20/2005,07:58,1075.50,1075.75,1075.25,1075.50,75,241,316.00
04/20/2005,07:59,1075.25,1075.75,1075.25,1075.50,212,204,416.00
04/20/2005,08:00,1075.75,1075.75,1075.50,1075.50,51,19,70.00
04/20/2005,08:01,1075.50,1075.75,1075.50,1075.50,5,269,274.00
04/20/2005,08:02,1075.50,1075.50,1075.00,1075.25,3,485,488.00
04/20/2005,08:03,1075.00,1075.25,1074.75,1074.75,14,874,888.00
04/20/2005,08:04,1075.00,1075.25,1074.75,1075.25,178,75,253.00
04/20/2005,08:05,1075.00,1075.25,1075.00,1075.00,55,66,121.00
04/20/2005,08:06,1075.00,1075.50,1075.00,1075.00,57,103,160.00
04/20/2005,08:07,1075.25,1075.25,1074.75,1074.75,5,332,337.00
04/20/2005,08:08,1074.75,1075.00,1074.25,1074.50,251,680,931.00
04/20/2005,08:09,1074.50,1074.50,1074.00,1074.00,168,1132,1300.00
04/20/2005,08:10,1074.25,1074.25,1073.75,1074.00,246,596,842.00
04/20/2005,08:11,1074.00,1074.25,1074.00,1074.25,362,36,398.00
04/20/2005,08:12,1074.00,1074.25,1074.00,1074.25,144,4,148.00
04/20/2005,08:13,1074.25,1074.25,1073.75,1073.75,9,637,646.00
04/20/2005,08:14,1073.75,1073.75,1072.50,1072.75,1067,1990,3057.00
04/20/2005,08:15,1072.75,1073.25,1072.50,1073.25,701,834,1535.00
04/20/2005,08:16,1073.25,1073.50,1073.00,1073.50,175,5,180.00
04/20/2005,08:17,1073.50,1073.50,1073.00,1073.25,76,573,649.00
04/20/2005,08:18,1073.25,1073.25,1072.75,1073.00,172,381,553.00
04/20/2005,08:19,1072.75,1073.25,1072.75,1073.00,204,320,524.00
04/20/2005,08:20,1073.00,1073.25,1072.75,1073.00,139,207,346.00
04/20/2005,08:21,1073.00,1073.50,1072.75,1073.25,668,248,916.00
04/20/2005,08:22,1073.25,1073.25,1073.00,1073.25,18,307,325.00
04/20/2005,08:23,1073.25,1073.25,1072.75,1073.25,384,118,502.00
04/20/2005,08:24,1073.25,1073.25,1073.00,1073.25,63,8,71.00
04/20/2005,08:25,1073.25,1074.00,1073.25,1073.50,390,476,866.00
04/20/2005,08:26,1073.50,1073.50,1073.25,1073.50,84,15,99.00
04/20/2005,08:27,1073.50,1073.75,1073.50,1073.50,28,160,188.00
04/20/2005,08:28,1073.75,1074.25,1073.75,1074.00,541,56,597.00
04/20/2005,08:29,1073.75,1074.25,1073.75,1074.25,283,2,285.00
04/20/2005,08:30,1074.25,1074.25,1073.75,1074.00,523,575,1098.00
04/20/2005,08:31,1074.25,1074.25,1073.50,1073.50,1626,2542,4168.00
04/20/2005,08:32,1073.50,1074.00,1073.25,1073.25,551,1981,2532.00
04/20/2005,08:33,1073.25,1073.75,1073.00,1073.75,2081,679,2760.00
04/20/2005,08:34,1073.75,1074.00,1073.00,1073.25,932,1661,2593.00
04/20/2005,08:35,1073.00,1073.25,1072.25,1072.75,1398,2865,4263.00
04/20/2005,08:36,1072.75,1073.00,1072.50,1072.50,836,1179,2015.00
04/20/2005,08:37,1072.75,1072.75,1072.25,1072.50,1607,1641,3248.00
04/20/2005,08:38,1072.25,1072.50,1071.50,1072.00,1974,3251,5225.00
04/20/2005,08:39,1071.75,1072.50,1071.50,1072.00,1467,1504,2971.00
04/20/2005,08:40,1071.75,1072.00,1071.00,1071.25,1242,4492,5734.00
04/20/2005,08:41,1071.00,1071.75,1071.00,1071.00,2227,1869,4096.00
04/20/2005,08:42,1071.00,1071.25,1070.25,1070.50,3089,6814,9903.00
04/20/2005,08:43,1070.50,1070.50,1069.25,1069.50,3507,6541,10048.00
04/20/2005,08:44,1069.50,1069.75,1069.00,1069.50,3647,5981,9628.00
04/20/2005,08:45,1069.50,1069.75,1069.25,1069.50,2906,1432,4338.00
04/20/2005,08:46,1069.50,1069.50,1068.50,1069.00,2231,3787,6018.00
04/20/2005,08:47,1068.75,1069.50,1068.50,1069.50,3626,1907,5533.00
04/20/2005,08:48,1069.50,1069.75,1068.75,1069.25,2603,2493,5096.00
04/20/2005,08:49,1069.00,1070.25,1068.75,1070.25,6752,1094,7846.00
04/20/2005,08:50,1070.25,1070.75,1070.00,1070.00,3724,1706,5430.00
04/20/2005,08:51,1070.25,1071.25,1070.00,1070.75,5620,1439,7059.00
04/20/2005,08:52,1071.00,1071.00,1070.00,1070.25,715,4147,4862.00
04/20/2005,08:53,1070.25,1070.50,1070.00,1070.50,1758,2139,3897.00
04/20/2005,08:54,1070.50,1071.00,1070.50,1071.00,1087,788,1875.00
04/20/2005,08:55,1070.75,1071.00,1069.75,1069.75,331,3770,4101.00
04/20/2005,08:56,1070.00,1070.00,1069.25,1069.50,887,3796,4683.00
04/20/2005,08:57,1069.50,1069.50,1067.75,1068.50,5929,9662,15591.00
04/20/2005,08:58,1068.50,1069.00,1068.00,1068.50,2811,2615,5426.00
04/20/2005,08:59,1068.50,1068.75,1068.50,1068.75,1667,542,2209.00
04/20/2005,09:00,1068.75,1068.75,1067.25,1068.25,2903,5614,8517.00
04/20/2005,09:01,1068.00,1068.50,1067.50,1068.50,2236,2500,4736.00
04/20/2005,09:02,1068.25,1069.25,1068.25,1068.50,4139,2907,7046.00
04/20/2005,09:03,1068.50,1069.00,1068.00,1068.75,1318,1638,2956.00
04/20/2005,09:04,1068.75,1069.25,1068.50,1069.25,1726,913,2639.00
04/20/2005,09:05,1069.25,1069.25,1068.50,1069.00,2373,1285,3658.00
04/20/2005,09:06,1069.25,1070.00,1069.00,1069.75,3646,1182,4828.00
04/20/2005,09:07,1070.00,1070.25,1069.25,1070.00,1402,1938,3340.00
04/20/2005,09:08,1069.75,1070.00,1069.00,1069.25,1289,2646,3935.00
04/20/2005,09:09,1069.50,1070.00,1069.25,1069.75,563,708,1271.00
04/20/2005,09:10,1069.50,1071.00,1069.50,1071.00,3671,1488,5159.00
04/20/2005,09:11,1071.00,1071.00,1070.25,1070.25,1113,2067,3180.00
04/20/2005,09:12,1070.25,1071.00,1070.00,1070.75,2078,1982,4060.00
04/20/2005,09:13,1070.75,1070.75,1069.75,1069.75,2371,2952,5323.00
04/20/2005,09:14,1069.75,1070.25,1069.75,1070.25,1500,760,2260.00
04/20/2005,09:15,1070.25,1071.00,1070.00,1071.00,3207,869,4076.00
04/20/2005,09:16,1071.00,1072.50,1070.75,1072.50,8568,3113,11681.00
04/20/2005,09:17,1072.25,1072.25,1071.50,1072.00,1400,3843,5243.00
04/20/2005,09:18,1072.00,1072.25,1071.50,1071.50,1307,2046,3353.00
04/20/2005,09:19,1071.50,1072.25,1071.00,1072.00,3433,2005,5438.00
04/20/2005,09:20,1072.00,1072.25,1071.75,1071.75,800,1094,1894.00
04/20/2005,09:21,1072.00,1072.00,1071.50,1071.50,453,1353,1806.00
04/20/2005,09:22,1071.50,1072.00,1071.25,1071.75,657,1071,1728.00
04/20/2005,09:23,1071.75,1072.75,1071.75,1072.25,4734,1843,6577.00
04/20/2005,09:24,1072.25,1072.50,1071.50,1072.50,1610,2416,4026.00
04/20/2005,09:25,1072.25,1072.75,1071.00,1071.25,2899,4379,7278.00
04/20/2005,09:26,1071.25,1072.25,1071.00,1071.75,2400,685,3085.00
04/20/2005,09:27,1071.75,1072.25,1071.25,1071.50,491,1892,2383.00
04/20/2005,09:28,1071.50,1072.00,1071.50,1071.75,732,426,1158.00
04/20/2005,09:29,1071.75,1072.75,1071.50,1072.75,2616,381,2997.00
04/20/2005,09:30,1072.50,1073.00,1072.50,1073.00,1594,742,2336.00
04/20/2005,09:31,1072.75,1073.50,1071.25,1072.25,4965,6019,10984.00
04/20/2005,09:32,1072.25,1072.75,1070.50,1070.50,1965,6093,8058.00
04/20/2005,09:33,1070.50,1070.75,1070.00,1070.50,3010,2667,5677.00
04/20/2005,09:34,1070.50,1071.50,1070.25,1071.00,3227,570,3797.00
04/20/2005,09:35,1071.00,1071.75,1070.75,1071.75,1631,1322,2953.00
04/20/2005,09:36,1071.75,1072.25,1071.75,1072.00,706,597,1303.00
04/20/2005,09:37,1071.75,1072.25,1071.50,1071.75,1290,2073,3363.00
04/20/2005,09:38,1071.75,1071.75,1071.25,1071.50,766,959,1725.00
04/20/2005,09:39,1071.50,1072.50,1071.25,1072.25,2263,700,2963.00
04/20/2005,09:40,1072.25,1072.50,1071.75,1071.75,378,1297,1675.00
04/20/2005,09:41,1071.75,1071.75,1071.50,1071.75,980,900,1880.00
04/20/2005,09:42,1071.50,1071.50,1070.25,1070.50,1045,3299,4344.00
04/20/2005,09:43,1070.50,1071.00,1070.25,1070.75,1888,957,2845.00
04/20/2005,09:44,1071.00,1071.00,1070.25,1070.25,890,1492,2382.00
04/20/2005,09:45,1070.25,1071.00,1069.25,1069.75,2673,5435,8108.00
04/20/2005,09:46,1069.75,1070.00,1069.25,1069.75,1740,1455,3195.00
04/20/2005,09:47,1069.75,1070.25,1069.50,1069.75,553,494,1047.00
04/20/2005,09:48,1070.00,1070.25,1069.75,1070.00,1304,528,1832.00
04/20/2005,09:49,1069.75,1070.00,1069.00,1069.25,1226,2484,3710.00
04/20/2005,09:50,1069.50,1069.75,1068.75,1069.00,935,1640,2575.00
04/20/2005,09:51,1069.00,1069.50,1068.75,1069.50,1615,1425,3040.00
04/20/2005,09:52,1069.50,1070.00,1069.00,1069.75,1409,580,1989.00
04/20/2005,09:53,1069.75,1070.25,1069.50,1070.25,1296,348,1644.00
04/20/2005,09:54,1070.25,1070.25,1069.75,1070.25,603,845,1448.00
04/20/2005,09:55,1070.00,1071.00,1069.75,1070.75,2841,572,3413.00
04/20/2005,09:56,1070.75,1071.00,1070.25,1070.50,768,1121,1889.00
04/20/2005,09:57,1070.75,1072.00,1070.75,1072.00,3568,546,4114.00
04/20/2005,09:58,1071.75,1072.50,1071.50,1071.50,2037,914,2951.00
04/20/2005,09:59,1071.50,1073.00,1071.50,1072.75,3422,1056,4478.00
04/20/2005,10:00,1073.00,1073.25,1072.50,1073.00,2599,1241,3840.00
04/20/2005,10:01,1073.00,1074.00,1073.00,1074.00,3849,1704,5553.00
04/20/2005,10:02,1074.00,1074.00,1073.25,1073.50,1856,2595,4451.00
04/20/2005,10:03,1073.25,1075.50,1073.25,1074.75,12821,3090,15911.00
04/20/2005,10:04,1074.75,1075.25,1074.50,1074.75,2671,1816,4487.00
04/20/2005,10:05,1074.75,1075.50,1074.50,1075.50,2120,444,2564.00
04/20/2005,10:06,1075.25,1076.25,1074.75,1075.75,4227,2142,6369.00
04/20/2005,10:07,1075.75,1076.00,1075.25,1075.25,3183,1863,5046.00
04/20/2005,10:08,1075.25,1075.50,1074.75,1075.25,826,2106,2932.00
04/20/2005,10:09,1075.25,1075.50,1075.00,1075.00,296,652,948.00
04/20/2005,10:10,1075.00,1075.25,1074.50,1074.50,466,2193,2659.00
04/20/2005,10:11,1074.50,1074.50,1073.75,1074.50,669,2717,3386.00
04/20/2005,10:12,1074.50,1074.50,1073.75,1074.00,1455,803,2258.00
04/20/2005,10:13,1073.75,1074.00,1073.50,1073.75,1216,1663,2879.00
04/20/2005,10:14,1073.75,1074.25,1073.50,1074.00,1388,1332,2720.00
04/20/2005,10:15,1073.75,1074.25,1073.75,1073.75,397,694,1091.00
04/20/2005,10:16,1073.75,1074.00,1073.50,1073.75,1400,1105,2505.00
04/20/2005,10:17,1073.75,1074.00,1073.00,1073.00,404,2319,2723.00
04/20/2005,10:18,1073.00,1073.75,1072.50,1072.75,1338,3784,5122.00
04/20/2005,10:19,1072.75,1073.25,1072.50,1073.25,1286,907,2193.00
04/20/2005,10:20,1073.25,1073.75,1073.00,1073.50,1068,386,1454.00
04/20/2005,10:21,1073.50,1073.50,1072.50,1072.75,513,1665,2178.00
04/20/2005,10:22,1072.50,1073.25,1072.00,1072.25,759,2305,3064.00
04/20/2005,10:23,1072.25,1072.50,1071.50,1071.50,474,2517,2991.00
04/20/2005,10:24,1071.50,1072.25,1071.25,1072.25,1218,1449,2667.00
04/20/2005,10:25,1072.25,1072.50,1071.75,1072.25,883,528,1411.00
04/20/2005,10:26,1072.25,1072.50,1071.25,1071.25,789,2573,3362.00
04/20/2005,10:27,1071.25,1071.50,1070.75,1071.50,955,2743,3698.00
04/20/2005,10:28,1071.50,1071.75,1071.25,1071.75,1380,1116,2496.00
04/20/2005,10:29,1072.00,1072.25,1071.75,1072.00,1287,743,2030.00
04/20/2005,10:30,1072.00,1072.25,1071.25,1071.50,226,1450,1676.00
04/20/2005,10:31,1071.75,1071.75,1070.50,1070.75,1483,2735,4218.00
04/20/2005,10:32,1071.00,1071.00,1070.50,1070.75,877,731,1608.00
04/20/2005,10:33,1071.00,1071.50,1070.75,1071.50,1116,99,1215.00
04/20/2005,10:34,1071.50,1072.25,1071.50,1072.00,1401,461,1862.00
04/20/2005,10:35,1072.00,1072.25,1071.50,1072.25,1112,904,2016.00
04/20/2005,10:36,1072.25,1072.25,1071.50,1072.00,635,879,1514.00
04/20/2005,10:37,1072.00,1072.25,1071.75,1072.00,454,911,1365.00
04/20/2005,10:38,1071.75,1072.00,1071.00,1071.25,347,1480,1827.00
04/20/2005,10:39,1071.25,1071.50,1070.75,1070.75,144,1217,1361.00
04/20/2005,10:40,1071.00,1071.50,1070.75,1071.50,651,335,986.00
04/20/2005,10:41,1071.50,1071.75,1071.25,1071.50,297,318,615.00
04/20/2005,10:42,1071.50,1071.50,1071.00,1071.25,418,444,862.00
04/20/2005,10:43,1071.50,1071.50,1071.00,1071.25,284,243,527.00
04/20/2005,10:44,1071.50,1072.00,1071.25,1071.75,704,208,912.00
04/20/2005,10:45,1071.75,1072.50,1071.50,1072.25,1345,400,1745.00
04/20/2005,10:46,1072.25,1072.25,1072.00,1072.00,483,620,1103.00
04/20/2005,10:47,1072.00,1072.00,1071.50,1071.50,106,533,639.00
04/20/2005,10:48,1071.75,1072.00,1071.50,1071.75,468,941,1409.00
04/20/2005,10:49,1072.00,1072.00,1071.50,1071.75,90,283,373.00
04/20/2005,10:50,1071.75,1072.00,1071.50,1071.75,303,517,820.00
04/20/2005,10:51,1071.75,1072.75,1071.75,1072.75,1934,744,2678.00
04/20/2005,10:52,1072.75,1072.75,1072.25,1072.25,174,350,524.00
04/20/2005,10:53,1072.25,1073.00,1072.00,1072.00,1444,972,2416.00
04/20/2005,10:54,1072.00,1072.75,1071.75,1072.75,1381,403,1784.00
04/20/2005,10:55,1073.00,1073.00,1072.00,1072.00,337,1164,1501.00
04/20/2005,10:56,1072.00,1072.25,1072.00,1072.25,185,35,220.00
04/20/2005,10:57,1072.00,1072.50,1072.00,1072.25,717,240,957.00
04/20/2005,10:58,1072.25,1072.50,1072.00,1072.50,155,213,368.00
04/20/2005,10:59,1072.50,1073.00,1072.25,1072.50,565,271,836.00
04/20/2005,11:00,1072.75,1072.75,1072.25,1072.75,160,212,372.00
04/20/2005,11:01,1072.50,1072.50,1072.25,1072.50,199,299,498.00
04/20/2005,11:02,1072.25,1072.50,1071.75,1071.75,29,1998,2027.00
04/20/2005,11:03,1071.75,1072.00,1071.50,1071.75,104,570,674.00
04/20/2005,11:04,1071.75,1071.75,1071.00,1071.00,177,1530,1707.00
04/20/2005,11:05,1071.25,1071.75,1071.00,1071.50,520,136,656.00
04/20/2005,11:06,1071.50,1071.75,1071.50,1071.75,526,35,561.00
04/20/2005,11:07,1071.75,1071.75,1070.75,1070.75,238,1987,2225.00
04/20/2005,11:08,1070.75,1071.50,1070.75,1071.00,458,475,933.00
04/20/2005,11:09,1071.25,1071.50,1070.75,1071.25,282,340,622.00
04/20/2005,11:10,1071.25,1071.75,1071.25,1071.50,701,184,885.00
04/20/2005,11:11,1071.50,1071.75,1071.50,1071.75,101,21,122.00
04/20/2005,11:12,1071.50,1071.75,1071.00,1071.25,162,731,893.00
04/20/2005,11:13,1071.00,1071.50,1070.75,1071.50,522,298,820.00
04/20/2005,11:14,1071.25,1071.50,1071.00,1071.50,42,516,558.00
04/20/2005,11:15,1071.50,1071.50,1071.00,1071.25,81,343,424.00
04/20/2005,11:16,1071.25,1071.25,1070.75,1071.25,541,942,1483.00
04/20/2005,11:17,1071.00,1071.50,1070.75,1070.75,252,780,1032.00
04/20/2005,11:18,1071.00,1071.00,1070.75,1070.75,226,109,335.00
04/20/2005,11:19,1071.00,1071.00,1070.50,1070.75,526,958,1484.00
04/20/2005,11:20,1070.50,1071.00,1070.25,1070.25,518,2431,2949.00
04/20/2005,11:21,1070.25,1071.00,1070.25,1071.00,514,266,780.00
04/20/2005,11:22,1071.00,1071.00,1070.50,1071.00,195,327,522.00
04/20/2005,11:23,1070.75,1071.75,1070.75,1071.50,1353,185,1538.00
04/20/2005,11:24,1071.50,1071.75,1071.25,1071.50,715,51,766.00
04/20/2005,11:25,1071.75,1071.75,1071.25,1071.50,55,404,459.00
04/20/2005,11:26,1071.25,1071.50,1071.00,1071.25,279,361,640.00
04/20/2005,11:27,1071.00,1071.25,1071.00,1071.25,375,778,1153.00
04/20/2005,11:28,1071.25,1071.50,1070.50,1070.75,132,1300,1432.00
04/20/2005,11:29,1070.75,1071.00,1070.25,1070.75,1144,1448,2592.00
04/20/2005,11:30,1070.50,1071.00,1070.25,1070.75,426,270,696.00
04/20/2005,11:31,1070.75,1071.00,1070.50,1071.00,249,52,301.00
04/20/2005,11:32,1071.00,1071.00,1070.50,1070.50,178,349,527.00
04/20/2005,11:33,1070.75,1071.25,1070.75,1071.25,649,35,684.00
04/20/2005,11:34,1071.00,1071.25,1070.75,1070.75,95,454,549.00
04/20/2005,11:35,1071.00,1071.00,1070.50,1070.75,390,206,596.00
04/20/2005,11:36,1070.75,1071.00,1070.50,1070.75,14,441,455.00
04/20/2005,11:37,1070.50,1070.75,1069.75,1070.25,770,2586,3356.00
04/20/2005,11:38,1070.00,1070.25,1069.50,1069.50,96,1881,1977.00
04/20/2005,11:39,1069.50,1069.75,1069.25,1069.25,440,1566,2006.00
04/20/2005,11:40,1069.50,1069.50,1068.75,1069.00,947,3123,4070.00
04/20/2005,11:41,1069.00,1069.50,1069.00,1069.50,509,972,1481.00
04/20/2005,11:42,1069.50,1069.50,1068.50,1069.00,277,1821,2098.00
04/20/2005,11:43,1068.75,1069.50,1068.75,1069.50,790,297,1087.00
04/20/2005,11:44,1069.50,1069.50,1069.00,1069.25,360,315,675.00
04/20/2005,11:45,1069.25,1069.50,1069.00,1069.50,200,495,695.00
04/20/2005,11:46,1069.50,1069.75,1069.25,1069.50,718,503,1221.00
04/20/2005,11:47,1069.50,1069.50,1069.00,1069.25,290,571,861.00
04/20/2005,11:48,1069.50,1069.50,1069.00,1069.25,82,213,295.00
04/20/2005,11:49,1069.00,1069.25,1068.75,1069.00,91,342,433.00
04/20/2005,11:50,1069.00,1069.00,1068.25,1068.50,841,2135,2976.00
04/20/2005,11:51,1068.50,1068.50,1067.75,1068.00,477,2411,2888.00
04/20/2005,11:52,1067.75,1068.00,1066.75,1067.00,1597,5450,7047.00
04/20/2005,11:53,1066.75,1067.00,1065.75,1066.25,2869,7232,10101.00
04/20/2005,11:54,1066.00,1066.50,1065.75,1066.50,3136,1336,4472.00
04/20/2005,11:55,1066.50,1066.75,1066.25,1066.75,1495,325,1820.00
04/20/2005,11:56,1066.75,1066.75,1066.25,1066.75,1218,887,2105.00
04/20/2005,11:57,1066.50,1066.75,1066.50,1066.50,1004,61,1065.00
04/20/2005,11:58,1066.75,1066.75,1066.25,1066.25,841,1749,2590.00
04/20/2005,11:59,1066.50,1066.50,1065.50,1065.50,1330,4043,5373.00
04/20/2005,12:00,1065.75,1066.00,1065.25,1065.75,1917,2003,3920.00
04/20/2005,12:01,1066.00,1066.25,1065.50,1066.00,1427,2433,3860.00
04/20/2005,12:02,1066.00,1066.50,1065.50,1066.00,2065,3039,5104.00
04/20/2005,12:03,1065.75,1066.50,1065.75,1066.25,1271,1143,2414.00
04/20/2005,12:04,1066.25,1066.75,1066.00,1066.50,809,1183,1992.00
04/20/2005,12:05,1066.75,1066.75,1066.25,1066.50,835,860,1695.00
04/20/2005,12:06,1066.25,1066.75,1066.25,1066.75,698,160,858.00
04/20/2005,12:07,1066.75,1066.75,1066.50,1066.75,84,216,300.00
04/20/2005,12:08,1066.75,1067.00,1066.50,1066.50,1264,685,1949.00
04/20/2005,12:09,1066.75,1066.75,1066.25,1066.75,745,650,1395.00
04/20/2005,12:10,1066.75,1067.00,1066.50,1066.75,846,337,1183.00
04/20/2005,12:11,1066.75,1066.75,1066.00,1066.00,148,1804,1952.00
04/20/2005,12:12,1066.00,1066.25,1065.75,1066.00,395,718,1113.00
04/20/2005,12:13,1066.00,1066.75,1066.00,1066.25,1067,672,1739.00
04/20/2005,12:14,1066.00,1066.25,1065.25,1065.25,1169,2719,3888.00
04/20/2005,12:15,1065.25,1066.25,1065.25,1066.00,1603,265,1868.00
04/20/2005,12:16,1066.00,1066.25,1065.50,1065.75,959,1218,2177.00
04/20/2005,12:17,1065.50,1066.25,1065.50,1065.50,2196,1334,3530.00
04/20/2005,12:18,1065.50,1066.00,1065.25,1066.00,661,455,1116.00
04/20/2005,12:19,1066.00,1066.50,1065.75,1066.25,984,205,1189.00
04/20/2005,12:20,1066.50,1066.50,1066.00,1066.25,208,337,545.00
04/20/2005,12:21,1066.00,1066.75,1066.00,1066.75,1057,181,1238.00
04/20/2005,12:22,1066.75,1067.00,1066.50,1066.50,521,303,824.00
04/20/2005,12:23,1066.75,1066.75,1066.25,1066.50,40,268,308.00
04/20/2005,12:24,1066.25,1066.75,1066.25,1066.50,556,472,1028.00
04/20/2005,12:25,1066.75,1066.75,1066.50,1066.50,147,87,234.00
04/20/2005,12:26,1066.50,1066.75,1066.25,1066.50,350,305,655.00
04/20/2005,12:27,1066.25,1066.50,1066.25,1066.50,59,90,149.00
04/20/2005,12:28,1066.50,1066.50,1065.50,1065.50,920,2027,2947.00
04/20/2005,12:29,1065.50,1065.75,1065.25,1065.25,1534,1521,3055.00
04/20/2005,12:30,1065.50,1066.00,1065.00,1065.00,475,1568,2043.00
04/20/2005,12:31,1065.00,1065.25,1064.75,1065.25,2766,2977,5743.00
04/20/2005,12:32,1065.25,1065.75,1065.25,1065.25,1528,1381,2909.00
04/20/2005,12:33,1065.50,1065.75,1064.75,1065.00,536,1894,2430.00
04/20/2005,12:34,1064.75,1065.00,1063.75,1064.25,2266,6415,8681.00
04/20/2005,12:35,1064.00,1064.75,1063.75,1064.25,4162,4502,8664.00
04/20/2005,12:36,1064.25,1064.50,1064.00,1064.25,692,1947,2639.00
04/20/2005,12:37,1064.00,1064.75,1064.00,1064.75,1180,496,1676.00
04/20/2005,12:38,1064.50,1065.00,1064.50,1065.00,2099,634,2733.00
04/20/2005,12:39,1065.00,1065.25,1064.75,1065.00,402,715,1117.00
04/20/2005,12:40,1065.00,1065.25,1064.75,1065.00,661,347,1008.00
04/20/2005,12:41,1064.75,1065.00,1064.75,1064.75,8,280,288.00
04/20/2005,12:42,1064.75,1065.00,1064.50,1064.75,211,240,451.00
04/20/2005,12:43,1064.75,1065.00,1064.75,1065.00,53,25,78.00
04/20/2005,12:44,1064.75,1065.50,1064.75,1065.00,1345,563,1908.00
04/20/2005,12:45,1065.25,1065.25,1065.00,1065.00,805,495,1300.00
04/20/2005,12:46,1065.25,1065.50,1065.00,1065.50,427,368,795.00
04/20/2005,12:47,1065.50,1065.75,1065.50,1065.75,1002,552,1554.00
04/20/2005,12:48,1065.50,1066.00,1065.50,1066.00,1086,136,1222.00
04/20/2005,12:49,1065.75,1066.25,1065.75,1066.25,1864,857,2721.00
04/20/2005,12:50,1066.25,1066.25,1065.75,1065.75,429,1311,1740.00
04/20/2005,12:51,1065.75,1066.25,1065.75,1066.00,605,363,968.00
04/20/2005,12:52,1066.00,1066.50,1065.75,1066.25,631,345,976.00
04/20/2005,12:53,1066.25,1067.00,1066.00,1066.50,1413,924,2337.00
04/20/2005,12:54,1066.25,1066.75,1066.25,1066.25,458,568,1026.00
04/20/2005,12:55,1066.25,1066.50,1066.00,1066.50,431,773,1204.00
04/20/2005,12:56,1066.25,1067.00,1066.25,1066.50,1931,571,2502.00
04/20/2005,12:57,1066.50,1066.75,1066.25,1066.50,474,179,653.00
04/20/2005,12:58,1066.75,1067.00,1066.00,1066.25,708,688,1396.00
04/20/2005,12:59,1066.25,1066.50,1065.00,1065.00,724,3519,4243.00
04/20/2005,13:00,1065.25,1066.25,1065.00,1066.25,1217,454,1671.00
04/20/2005,13:01,1066.25,1066.25,1064.50,1066.00,1886,2716,4602.00
04/20/2005,13:02,1065.75,1066.50,1065.50,1065.50,2090,1951,4041.00
04/20/2005,13:03,1065.50,1065.75,1064.75,1065.00,1042,2160,3202.00
04/20/2005,13:04,1064.75,1065.00,1063.75,1064.25,1844,3641,5485.00
04/20/2005,13:05,1064.50,1064.50,1064.00,1064.25,1464,1533,2997.00
04/20/2005,13:06,1064.25,1064.25,1063.00,1063.75,2625,5680,8305.00
04/20/2005,13:07,1063.75,1063.75,1062.25,1062.50,2671,5501,8172.00
04/20/2005,13:08,1062.50,1062.50,1062.00,1062.25,3539,4393,7932.00
04/20/2005,13:09,1062.25,1063.00,1061.75,1062.75,2244,2293,4537.00
04/20/2005,13:10,1062.50,1063.00,1062.25,1063.00,1399,982,2381.00
04/20/2005,13:11,1063.00,1063.25,1062.50,1062.75,2877,2324,5201.00
04/20/2005,13:12,1063.00,1063.25,1062.50,1062.50,834,980,1814.00
04/20/2005,13:13,1062.75,1063.25,1062.50,1063.00,960,136,1096.00
04/20/2005,13:14,1063.25,1063.50,1062.50,1062.50,622,2015,2637.00
04/20/2005,13:15,1062.50,1063.75,1062.50,1063.75,2197,614,2811.00
04/20/2005,13:16,1063.50,1063.75,1063.25,1063.50,106,491,597.00
04/20/2005,13:17,1063.25,1063.50,1062.75,1063.50,1669,1517,3186.00
04/20/2005,13:18,1063.25,1063.75,1062.25,1062.25,1472,2644,4116.00
04/20/2005,13:19,1062.50,1063.25,1062.25,1063.00,1505,504,2009.00
04/20/2005,13:20,1063.00,1063.75,1063.00,1063.25,839,581,1420.00
04/20/2005,13:21,1063.25,1064.00,1062.75,1062.75,1518,1955,3473.00
04/20/2005,13:22,1062.75,1063.25,1062.75,1062.75,329,314,643.00
04/20/2005,13:23,1062.75,1063.25,1062.75,1063.00,507,300,807.00
04/20/2005,13:24,1063.00,1063.50,1062.00,1062.00,770,2609,3379.00
04/20/2005,13:25,1062.25,1062.75,1061.75,1062.75,1991,1023,3014.00
04/20/2005,13:26,1062.75,1063.00,1062.25,1062.25,288,548,836.00
04/20/2005,13:27,1062.25,1063.00,1062.00,1062.00,963,1532,2495.00
04/20/2005,13:28,1062.25,1062.50,1061.50,1061.75,1241,2461,3702.00
04/20/2005,13:29,1061.75,1062.25,1061.50,1061.50,2175,2219,4394.00
04/20/2005,13:30,1061.50,1062.25,1061.50,1061.50,869,613,1482.00
04/20/2005,13:31,1061.50,1061.75,1061.00,1061.00,603,2753,3356.00
04/20/2005,13:32,1061.25,1061.25,1060.50,1060.75,2220,3504,5724.00
04/20/2005,13:33,1061.00,1061.75,1060.75,1061.75,2185,593,2778.00
04/20/2005,13:34,1061.50,1061.75,1061.50,1061.75,321,207,528.00
04/20/2005,13:35,1061.75,1062.25,1061.75,1062.00,2235,1087,3322.00
04/20/2005,13:36,1062.00,1062.75,1061.75,1062.75,2577,1086,3663.00
04/20/2005,13:37,1062.75,1063.25,1062.25,1063.25,1557,821,2378.00
04/20/2005,13:38,1063.25,1063.25,1062.50,1062.75,511,1683,2194.00
04/20/2005,13:39,1062.75,1063.25,1062.50,1063.25,1696,2134,3830.00
04/20/2005,13:40,1063.00,1063.25,1062.50,1062.75,229,517,746.00
04/20/2005,13:41,1062.50,1062.75,1062.25,1062.50,293,1168,1461.00
04/20/2005,13:42,1062.50,1062.50,1062.25,1062.50,202,124,326.00
04/20/2005,13:43,1062.25,1063.00,1062.25,1062.75,1262,286,1548.00
04/20/2005,13:44,1062.75,1063.00,1062.25,1063.00,584,903,1487.00
04/20/2005,13:45,1063.00,1063.50,1062.75,1062.75,1045,1612,2657.00
04/20/2005,13:46,1062.75,1063.00,1062.00,1062.25,650,2215,2865.00
04/20/2005,13:47,1062.25,1062.50,1062.00,1062.25,511,288,799.00
04/20/2005,13:48,1062.25,1063.25,1062.00,1062.50,2100,1781,3881.00
04/20/2005,13:49,1062.50,1062.50,1062.00,1062.25,269,519,788.00
04/20/2005,13:50,1062.25,1062.75,1062.25,1062.75,819,88,907.00
04/20/2005,13:51,1062.75,1062.75,1062.00,1062.00,187,630,817.00
04/20/2005,13:52,1062.00,1062.75,1062.00,1062.75,919,242,1161.00
04/20/2005,13:53,1062.75,1062.75,1062.25,1062.50,229,806,1035.00
04/20/2005,13:54,1062.50,1063.25,1062.50,1062.75,782,427,1209.00
04/20/2005,13:55,1062.50,1063.00,1062.25,1062.75,475,305,780.00
04/20/2005,13:56,1062.75,1063.25,1062.50,1062.75,956,1349,2305.00
04/20/2005,13:57,1062.75,1063.50,1062.75,1063.25,751,75,826.00
04/20/2005,13:58,1063.50,1063.75,1063.25,1063.50,3396,566,3962.00
04/20/2005,13:59,1063.50,1064.00,1063.50,1063.75,657,604,1261.00
04/20/2005,14:00,1063.50,1064.25,1063.50,1064.00,2017,1000,3017.00
04/20/2005,14:01,1064.00,1064.00,1063.25,1063.50,955,1458,2413.00
04/20/2005,14:02,1063.50,1063.75,1063.00,1063.25,218,903,1121.00
04/20/2005,14:03,1063.25,1063.25,1063.00,1063.00,130,191,321.00
04/20/2005,14:04,1063.25,1063.75,1063.00,1063.50,1784,541,2325.00
04/20/2005,14:05,1063.50,1063.50,1063.00,1063.25,844,1008,1852.00
04/20/2005,14:06,1063.00,1064.00,1063.00,1063.75,1351,212,1563.00
04/20/2005,14:07,1063.75,1063.75,1062.75,1063.25,354,1955,2309.00
04/20/2005,14:08,1063.00,1063.25,1062.75,1062.75,127,398,525.00
04/20/2005,14:09,1062.75,1062.75,1062.25,1062.50,359,2217,2576.00
04/20/2005,14:10,1062.50,1063.00,1062.50,1062.50,267,732,999.00
04/20/2005,14:11,1062.50,1062.75,1062.00,1062.25,328,2005,2333.00
04/20/2005,14:12,1062.00,1062.25,1061.50,1062.00,650,1896,2546.00
04/20/2005,14:13,1062.00,1062.25,1061.75,1061.75,628,957,1585.00
04/20/2005,14:14,1061.50,1061.75,1061.00,1061.00,425,4741,5166.00
04/20/2005,14:15,1061.00,1061.00,1060.00,1060.25,1660,4299,5959.00
04/20/2005,14:16,1060.50,1060.50,1059.00,1059.50,3511,5451,8962.00
04/20/2005,14:17,1059.25,1059.75,1059.00,1059.25,1324,2485,3809.00
04/20/2005,14:18,1059.25,1059.25,1058.50,1059.25,1966,3638,5604.00
04/20/2005,14:19,1059.25,1059.75,1058.75,1059.25,2969,3116,6085.00
04/20/2005,14:20,1059.00,1059.50,1058.75,1059.50,2156,1462,3618.00
04/20/2005,14:21,1059.50,1059.75,1058.75,1058.75,2577,2863,5440.00
04/20/2005,14:22,1058.75,1058.75,1058.00,1058.25,2348,2819,5167.00
04/20/2005,14:23,1058.25,1058.50,1057.50,1058.25,1729,3610,5339.00
04/20/2005,14:24,1058.00,1058.25,1057.75,1058.25,978,2924,3902.00
04/20/2005,14:25,1058.25,1058.75,1058.00,1058.75,2186,1772,3958.00
04/20/2005,14:26,1058.75,1059.25,1058.00,1059.25,2858,2085,4943.00
04/20/2005,14:27,1059.25,1059.75,1058.75,1059.50,2001,1632,3633.00
04/20/2005,14:28,1059.75,1060.50,1059.50,1060.25,4712,1600,6312.00
04/20/2005,14:29,1060.25,1060.75,1060.00,1060.50,1384,1863,3247.00
04/20/2005,14:30,1060.50,1060.50,1059.25,1059.75,3124,4745,7869.00
04/20/2005,14:31,1060.00,1060.00,1059.50,1059.75,583,1419,2002.00
04/20/2005,14:32,1059.75,1060.75,1059.75,1060.25,5089,1831,6920.00
04/20/2005,14:33,1060.25,1060.50,1059.50,1060.00,1474,1792,3266.00
04/20/2005,14:34,1059.75,1060.00,1059.50,1059.75,493,556,1049.00
04/20/2005,14:35,1059.50,1060.00,1059.50,1059.75,217,118,335.00
04/20/2005,14:36,1059.75,1060.00,1059.00,1059.25,238,1954,2192.00
04/20/2005,14:37,1059.25,1059.25,1058.75,1058.75,118,1759,1877.00
04/20/2005,14:38,1058.75,1059.25,1058.50,1058.75,1310,1238,2548.00
04/20/2005,14:39,1059.00,1059.00,1058.25,1058.25,347,1664,2011.00
04/20/2005,14:40,1058.25,1058.50,1058.00,1058.25,850,3134,3984.00
04/20/2005,14:41,1058.25,1059.00,1057.50,1057.75,2714,3852,6566.00
04/20/2005,14:42,1058.00,1058.00,1057.00,1057.50,1971,4055,6026.00
04/20/2005,14:43,1057.50,1057.75,1057.00,1057.00,929,1880,2809.00
04/20/2005,14:44,1057.00,1057.25,1056.25,1056.75,2600,4556,7156.00
04/20/2005,14:45,1056.75,1057.50,1056.25,1057.00,1965,2382,4347.00
04/20/2005,14:46,1057.00,1057.00,1056.25,1056.25,1467,3929,5396.00
04/20/2005,14:47,1056.25,1057.00,1056.00,1056.75,2359,3406,5765.00
04/20/2005,14:48,1056.75,1057.25,1056.75,1057.25,3157,800,3957.00
04/20/2005,14:49,1057.00,1058.00,1056.75,1057.75,2330,1110,3440.00
04/20/2005,14:50,1057.50,1058.25,1057.50,1057.75,1535,790,2325.00
04/20/2005,14:51,1057.75,1058.25,1057.50,1058.25,1296,909,2205.00
04/20/2005,14:52,1058.25,1058.50,1058.00,1058.25,2356,2192,4548.00
04/20/2005,14:53,1058.25,1058.50,1058.00,1058.00,1706,1087,2793.00
04/20/2005,14:54,1058.25,1058.75,1058.00,1058.25,1572,1485,3057.00
04/20/2005,14:55,1058.50,1058.50,1057.75,1058.00,1157,1646,2803.00
04/20/2005,14:56,1058.00,1058.50,1058.00,1058.25,1029,1117,2146.00
04/20/2005,14:57,1058.25,1058.25,1057.75,1057.75,247,2245,2492.00
04/20/2005,14:58,1058.00,1058.25,1057.75,1058.00,2342,1371,3713.00
04/20/2005,14:59,1057.75,1058.25,1057.75,1058.25,1985,1635,3620.00
04/20/2005,15:00,1058.25,1058.50,1057.75,1057.75,3417,5432,8849.00
04/20/2005,15:01,1057.75,1058.00,1056.75,1057.00,3969,5566,9535.00
04/20/2005,15:02,1057.00,1057.75,1056.75,1056.75,2336,1834,4170.00
04/20/2005,15:03,1057.00,1057.00,1056.25,1056.50,1756,3412,5168.00
04/20/2005,15:04,1056.75,1056.75,1055.50,1056.25,2338,4295,6633.00
04/20/2005,15:05,1056.50,1056.50,1056.00,1056.00,637,2198,2835.00
04/20/2005,15:06,1056.25,1057.00,1055.75,1056.75,3304,1019,4323.00
04/20/2005,15:07,1057.00,1057.00,1056.00,1056.25,745,1955,2700.00
04/20/2005,15:08,1056.25,1056.50,1055.25,1055.50,905,1505,2410.00
04/20/2005,15:09,1055.50,1056.00,1055.25,1055.75,1815,1368,3183.00
04/20/2005,15:10,1055.75,1056.75,1055.75,1056.25,2756,1803,4559.00
04/20/2005,15:11,1056.50,1057.50,1056.25,1056.75,2614,1560,4174.00
04/20/2005,15:12,1057.00,1057.25,1056.75,1057.25,1482,698,2180.00
04/20/2005,15:13,1057.00,1057.75,1057.00,1057.50,1756,658,2414.00
04/20/2005,15:14,1057.50,1058.00,1057.25,1057.50,627,1374,2001.00
04/20/2005,15:15,1057.50,1058.50,1057.50,1058.25,4111,1995,6106.00
04/20/2005,15:31,1057.75,1057.75,1057.25,1057.25,84,590,674.00
04/20/2005,15:32,1057.50,1057.50,1056.25,1056.25,17,794,811.00
04/20/2005,15:33,1056.25,1056.75,1056.25,1056.50,193,24,217.00
04/20/2005,15:34,1056.50,1057.00,1056.50,1057.00,111,36,147.00
04/20/2005,15:35,1056.75,1057.00,1056.75,1057.00,41,1,42.00
04/20/2005,15:36,1057.00,1057.25,1056.75,1057.00,98,11,109.00
04/20/2005,15:37,1057.25,1057.25,1057.25,1057.25,140,0,140.00
04/20/2005,15:38,1057.25,1057.25,1057.00,1057.25,22,11,33.00
04/20/2005,15:39,1057.25,1057.50,1057.25,1057.25,54,12,66.00
04/20/2005,15:40,1057.25,1057.25,1057.25,1057.25,0,198,198.00
04/20/2005,15:41,1057.25,1058.50,1057.25,1058.25,787,7,794.00
04/20/2005,15:42,1058.25,1058.25,1058.25,1058.25,0,209,209.00
04/20/2005,15:43,1058.25,1058.50,1058.25,1058.50,7,16,23.00
04/20/2005,15:44,1058.25,1059.25,1058.25,1059.00,531,68,599.00
04/20/2005,15:45,1059.00,1059.50,1059.00,1059.25,76,90,166.00
04/20/2005,15:46,1059.25,1059.25,1058.75,1058.75,143,77,220.00
04/20/2005,15:47,1058.75,1058.75,1058.75,1058.75,0,32,32.00
04/20/2005,15:48,1058.75,1059.00,1058.75,1058.75,17,121,138.00
04/20/2005,15:49,1058.75,1058.75,1058.50,1058.50,5,182,187.00
04/20/2005,15:50,1058.50,1058.50,1058.50,1058.50,0,144,144.00
04/20/2005,15:51,1058.50,1058.50,1058.50,1058.50,0,115,115.00
04/20/2005,15:52,1058.50,1058.75,1058.50,1058.75,2,3,5.00
04/20/2005,15:53,1058.75,1058.75,1058.75,1058.75,2,0,2.00
04/20/2005,15:55,1058.75,1058.75,1058.75,1058.75,157,0,157.00
04/20/2005,15:56,1058.75,1058.75,1058.75,1058.75,79,0,79.00
04/20/2005,15:57,1059.00,1059.00,1058.75,1059.00,67,6,73.00
04/20/2005,15:58,1059.00,1059.00,1058.75,1058.75,5,95,100.00
04/20/2005,15:59,1058.50,1058.75,1058.50,1058.50,38,4,42.00
04/20/2005,16:00,1058.75,1059.00,1058.75,1058.75,106,61,167.00
04/20/2005,17:01,1059.00,1059.00,1059.00,1059.00,104,0,104.00
04/20/2005,17:02,1059.00,1059.25,1059.00,1059.00,3,1,4.00
04/20/2005,17:03,1059.00,1059.00,1059.00,1059.00,0,1,1.00
04/20/2005,17:04,1058.75,1058.75,1058.75,1058.75,0,79,79.00
04/20/2005,17:06,1058.75,1058.75,1058.00,1058.00,0,148,148.00
04/20/2005,17:07,1058.25,1058.25,1058.25,1058.25,2,0,2.00
04/20/2005,17:08,1058.25,1058.25,1058.25,1058.25,23,0,23.00
04/20/2005,17:09,1058.50,1058.75,1058.50,1058.75,57,1,58.00
04/20/2005,17:10,1058.50,1058.50,1058.25,1058.25,0,33,33.00
04/20/2005,17:12,1058.50,1058.50,1058.25,1058.25,26,2,28.00
04/20/2005,17:14,1058.25,1058.25,1058.25,1058.25,0,24,24.00
04/20/2005,17:15,1058.50,1058.50,1058.50,1058.50,45,0,45.00
04/20/2005,17:16,1058.50,1058.50,1058.50,1058.50,5,0,5.00
04/20/2005,17:18,1058.50,1058.50,1058.25,1058.25,2,1,3.00
04/20/2005,17:19,1058.25,1058.50,1058.25,1058.50,3,6,9.00
04/20/2005,17:20,1058.50,1058.50,1058.25,1058.25,1,188,189.00
04/20/2005,17:22,1058.25,1058.25,1058.25,1058.25,0,29,29.00
04/20/2005,17:23,1058.50,1058.50,1058.50,1058.50,6,0,6.00
04/20/2005,17:24,1058.50,1058.50,1058.50,1058.50,3,0,3.00
04/20/2005,17:26,1058.50,1058.50,1058.50,1058.50,5,0,5.00
04/20/2005,17:27,1058.50,1058.50,1058.50,1058.50,17,0,17.00
04/20/2005,17:28,1058.75,1059.00,1058.50,1058.50,95,54,149.00
04/20/2005,17:29,1058.50,1058.50,1058.50,1058.50,0,1,1.00
04/20/2005,17:31,1058.50,1058.50,1058.25,1058.25,0,11,11.00
04/20/2005,17:32,1058.25,1058.25,1058.25,1058.25,0,10,10.00
04/20/2005,17:33,1058.25,1058.25,1058.25,1058.25,0,1,1.00
04/20/2005,17:36,1058.25,1058.25,1058.25,1058.25,0,2,2.00
04/20/2005,17:38,1058.50,1058.50,1058.50,1058.50,1,0,1.00
04/20/2005,17:39,1058.25,1058.50,1058.25,1058.50,40,1,41.00
04/20/2005,17:40,1058.50,1058.50,1058.50,1058.50,28,0,28.00
04/20/2005,17:42,1058.25,1058.50,1058.25,1058.50,1,27,28.00
04/20/2005,17:44,1058.25,1058.25,1058.25,1058.25,0,1,1.00
04/20/2005,17:49,1058.25,1058.50,1058.25,1058.50,15,1,16.00
04/20/2005,17:50,1058.50,1058.50,1058.50,1058.50,12,0,12.00
04/20/2005,17:51,1058.50,1058.50,1058.25,1058.50,3,1,4.00
04/20/2005,17:52,1058.50,1058.50,1058.50,1058.50,1,0,1.00
04/20/2005,17:53,1058.50,1058.50,1058.50,1058.50,1,0,1.00
04/20/2005,17:54,1058.25,1058.25,1058.25,1058.25,0,21,21.00
04/20/2005,17:55,1058.25,1058.25,1058.25,1058.25,0,2,2.00
04/20/2005,17:56,1058.25,1058.25,1058.00,1058.00,0,20,20.00
04/20/2005,17:57,1058.00,1058.00,1058.00,1058.00,0,2,2.00
04/20/2005,17:58,1058.25,1058.25,1058.00,1058.00,1,1,2.00
04/20/2005,18:01,1058.25,1058.25,1058.25,1058.25,1,0,1.00
04/20/2005,18:03,1058.25,1058.25,1058.25,1058.25,6,0,6.00
04/20/2005,18:04,1058.25,1058.50,1058.25,1058.50,9,0,9.00
04/20/2005,18:06,1058.50,1058.50,1058.50,1058.50,79,0,79.00
04/20/2005,18:07,1058.75,1059.00,1058.75,1059.00,12,0,12.00
04/20/2005,18:08,1058.75,1059.00,1058.75,1059.00,1,2,3.00
04/20/2005,18:12,1058.75,1058.75,1058.75,1058.75,0,3,3.00
04/20/2005,18:14,1059.00,1059.00,1058.75,1058.75,1,1,2.00
04/20/2005,18:17,1058.75,1058.75,1058.75,1058.75,0,1,1.00
04/20/2005,18:18,1059.00,1059.00,1059.00,1059.00,1,0,1.00
04/20/2005,18:20,1058.75,1058.75,1058.75,1058.75,0,5,5.00
04/20/2005,18:21,1058.75,1058.75,1058.75,1058.75,0,3,3.00
04/20/2005,18:23,1058.75,1059.00,1058.75,1059.00,2,2,4.00
04/20/2005,18:26,1059.00,1059.00,1059.00,1059.00,10,0,10.00
04/20/2005,18:28,1059.00,1059.00,1059.00,1059.00,9,0,9.00
04/20/2005,18:29,1059.00,1059.00,1059.00,1059.00,23,0,23.00
04/20/2005,18:31,1059.00,1059.00,1059.00,1059.00,6,0,6.00
04/20/2005,18:33,1059.00,1059.00,1059.00,1059.00,10,0,10.00
04/20/2005,18:34,1059.00,1059.00,1059.00,1059.00,1,0,1.00
04/20/2005,18:36,1059.00,1059.00,1059.00,1059.00,3,0,3.00
04/20/2005,18:37,1059.25,1059.25,1059.00,1059.00,5,11,16.00
04/20/2005,18:40,1059.00,1059.00,1059.00,1059.00,0,2,2.00
04/20/2005,18:41,1059.00,1059.00,1059.00,1059.00,0,1,1.00
04/20/2005,18:45,1059.00,1059.00,1059.00,1059.00,0,2,2.00
04/20/2005,18:47,1058.75,1058.75,1058.75,1058.75,0,21,21.00
04/20/2005,18:48,1058.75,1059.00,1058.75,1059.00,1,15,16.00
04/20/2005,18:49,1058.75,1058.75,1058.75,1058.75,0,1,1.00
04/20/2005,18:51,1058.75,1058.75,1058.75,1058.75,0,1,1.00
04/20/2005,18:53,1058.75,1058.75,1058.75,1058.75,0,3,3.00
04/20/2005,18:54,1059.00,1059.00,1059.00,1059.00,5,0,5.00
04/20/2005,19:00,1059.00,1059.00,1059.00,1059.00,3,0,3.00
04/20/2005,19:01,1058.75,1058.75,1058.75,1058.75,0,34,34.00
04/20/2005,19:02,1058.75,1058.75,1058.50,1058.50,0,6,6.00
04/20/2005,19:03,1058.75,1058.75,1058.75,1058.75,3,0,3.00
04/20/2005,19:05,1058.75,1058.75,1058.75,1058.75,1,0,1.00
04/20/2005,19:06,1058.75,1058.75,1058.75,1058.75,13,0,13.00
04/20/2005,19:07,1058.75,1058.75,1058.75,1058.75,2,0,2.00
04/20/2005,19:09,1058.75,1058.75,1058.75,1058.75,10,0,10.00
04/20/2005,19:10,1058.75,1059.00,1058.75,1059.00,2,0,2.00
04/20/2005,19:11,1058.75,1058.75,1058.75,1058.75,0,1,1.00
04/20/2005,19:12,1058.75,1058.75,1058.50,1058.75,27,10,37.00
04/20/2005,19:13,1058.75,1058.75,1058.75,1058.75,9,0,9.00
04/20/2005,19:14,1058.75,1058.75,1058.75,1058.75,4,0,4.00
04/20/2005,19:15,1058.75,1058.75,1058.75,1058.75,1,0,1.00
04/20/2005,19:16,1058.75,1058.75,1058.50,1058.75,4,2,6.00
04/20/2005,19:17,1058.75,1058.75,1058.50,1058.50,3,6,9.00
04/20/2005,19:18,1058.75,1058.75,1058.50,1058.50,1,2,3.00
04/20/2005,19:20,1058.50,1058.50,1058.25,1058.25,0,67,67.00
04/20/2005,19:21,1058.50,1058.50,1058.50,1058.50,50,0,50.00
04/20/2005,19:22,1058.50,1058.50,1058.50,1058.50,4,0,4.00
04/20/2005,19:24,1058.75,1058.75,1058.75,1058.75,4,0,4.00
04/20/2005,19:25,1058.75,1058.75,1058.75,1058.75,8,0,8.00
04/20/2005,19:26,1058.50,1058.50,1058.50,1058.50,0,22,22.00
04/20/2005,19:27,1058.50,1058.50,1058.25,1058.25,0,11,11.00
04/20/2005,19:28,1058.50,1058.50,1058.50,1058.50,5,0,5.00
04/20/2005,19:30,1058.50,1058.50,1058.25,1058.50,2,1,3.00
04/20/2005,19:31,1058.50,1058.50,1058.50,1058.50,3,0,3.00
04/20/2005,19:33,1058.50,1058.50,1058.50,1058.50,2,0,2.00
04/20/2005,19:34,1058.50,1058.50,1058.50,1058.50,1,0,1.00
04/20/2005,19:35,1058.50,1058.50,1058.25,1058.25,1,1,2.00
04/20/2005,19:37,1058.25,1058.25,1058.00,1058.00,0,207,207.00
04/20/2005,19:38,1058.00,1058.00,1057.75,1058.00,1,11,12.00
04/20/2005,19:39,1058.00,1058.00,1058.00,1058.00,2,0,2.00
04/20/2005,19:40,1058.00,1058.00,1058.00,1058.00,17,0,17.00
04/20/2005,19:41,1058.00,1058.00,1057.75,1058.00,18,1,19.00
04/20/2005,19:42,1058.00,1058.00,1058.00,1058.00,6,0,6.00
04/20/2005,19:43,1057.75,1057.75,1057.50,1057.50,0,136,136.00
04/20/2005,19:44,1057.50,1057.50,1057.00,1057.25,26,82,108.00
04/20/2005,19:45,1057.25,1057.25,1057.00,1057.25,25,23,48.00
04/20/2005,19:46,1057.00,1057.25,1057.00,1057.25,27,13,40.00
04/20/2005,19:47,1057.25,1057.25,1057.25,1057.25,3,0,3.00
04/20/2005,19:48,1057.25,1057.25,1057.25,1057.25,2,0,2.00
04/20/2005,19:49,1057.00,1057.25,1057.00,1057.25,16,11,27.00
04/20/2005,19:50,1057.25,1057.25,1057.25,1057.25,18,0,18.00
04/20/2005,19:51,1057.25,1057.25,1057.00,1057.25,11,4,15.00
04/20/2005,19:52,1057.25,1057.25,1057.25,1057.25,4,0,4.00
04/20/2005,19:53,1057.25,1057.25,1057.25,1057.25,5,0,5.00
04/20/2005,19:54,1057.25,1057.25,1057.25,1057.25,5,0,5.00
04/20/2005,19:55,1057.25,1057.25,1057.25,1057.25,3,0,3.00
04/20/2005,19:57,1057.50,1057.50,1057.50,1057.50,5,0,5.00
04/20/2005,19:58,1057.50,1057.50,1057.50,1057.50,2,0,2.00
04/20/2005,19:59,1057.50,1057.50,1057.50,1057.50,1,0,1.00
04/20/2005,20:00,1057.25,1057.25,1057.25,1057.25,0,1,1.00
04/20/2005,20:01,1057.25,1057.50,1057.25,1057.50,5,1,6.00
04/20/2005,20:02,1057.50,1057.50,1057.50,1057.50,1,0,1.00
04/20/2005,20:04,1057.25,1057.25,1057.25,1057.25,0,1,1.00
04/20/2005,20:05,1057.25,1057.25,1057.25,1057.25,0,3,3.00
04/20/2005,20:06,1057.50,1057.50,1057.50,1057.50,66,0,66.00
04/20/2005,20:07,1057.50,1057.50,1057.50,1057.50,35,0,35.00
04/20/2005,20:08,1057.75,1057.75,1057.75,1057.75,31,0,31.00
04/20/2005,20:09,1057.75,1057.75,1057.50,1057.50,3,4,7.00
04/20/2005,20:10,1057.75,1057.75,1057.75,1057.75,7,0,7.00
04/20/2005,20:13,1057.75,1057.75,1057.75,1057.75,1,0,1.00
04/20/2005,20:14,1057.75,1057.75,1057.75,1057.75,9,0,9.00
04/20/2005,20:16,1057.50,1057.75,1057.50,1057.75,4,1,5.00
04/20/2005,20:17,1057.75,1057.75,1057.75,1057.75,5,0,5.00
04/20/2005,20:18,1057.75,1057.75,1057.75,1057.75,2,0,2.00
04/20/2005,20:19,1057.75,1057.75,1057.75,1057.75,9,0,9.00
04/20/2005,20:20,1057.75,1057.75,1057.75,1057.75,1,0,1.00
04/20/2005,20:21,1057.50,1057.75,1057.50,1057.50,3,2,5.00
04/20/2005,20:22,1057.75,1057.75,1057.75,1057.75,8,0,8.00
04/20/2005,20:24,1058.00,1058.00,1058.00,1058.00,6,0,6.00
04/20/2005,20:25,1058.00,1058.00,1058.00,1058.00,5,0,5.00
04/20/2005,20:28,1058.00,1058.00,1057.75,1058.00,9,2,11.00
04/20/2005,20:29,1058.00,1058.00,1058.00,1058.00,5,0,5.00
04/20/2005,20:30,1058.00,1058.00,1058.00,1058.00,5,0,5.00
04/20/2005,20:32,1058.00,1058.25,1058.00,1058.00,2,5,7.00
04/20/2005,20:33,1058.00,1058.00,1058.00,1058.00,0,15,15.00
04/20/2005,20:34,1058.00,1058.00,1058.00,1058.00,0,1,1.00
04/20/2005,20:36,1058.00,1058.00,1058.00,1058.00,0,73,73.00
04/20/2005,20:38,1058.00,1058.00,1058.00,1058.00,0,3,3.00
04/20/2005,20:39,1058.00,1058.00,1058.00,1058.00,0,1,1.00
04/20/2005,20:41,1058.25,1058.25,1058.25,1058.25,12,0,12.00
04/20/2005,20:42,1058.25,1058.25,1058.00,1058.25,2,10,12.00
04/20/2005,20:43,1058.25,1058.25,1058.25,1058.25,10,0,10.00
04/20/2005,20:44,1058.25,1058.25,1058.25,1058.25,1,0,1.00
04/20/2005,20:45,1058.25,1058.25,1058.25,1058.25,1,0,1.00
04/20/2005,20:46,1058.25,1058.25,1058.00,1058.00,12,1,13.00
04/20/2005,20:47,1058.00,1058.00,1058.00,1058.00,0,1,1.00
04/20/2005,20:48,1058.00,1058.00,1058.00,1058.00,0,2,2.00
04/20/2005,20:52,1058.25,1058.25,1058.25,1058.25,7,0,7.00
04/20/2005,20:53,1058.25,1058.25,1058.25,1058.25,7,0,7.00
04/20/2005,20:54,1058.25,1058.50,1058.25,1058.25,5,13,18.00
04/20/2005,20:55,1058.25,1058.25,1058.00,1058.25,1,2,3.00
04/20/2005,20:56,1058.25,1058.25,1058.25,1058.25,1,0,1.00
04/20/2005,20:57,1058.25,1058.25,1058.25,1058.25,26,0,26.00
04/20/2005,20:58,1058.25,1058.50,1058.25,1058.50,2,0,2.00
04/20/2005,20:59,1058.50,1058.50,1058.50,1058.50,3,0,3.00
04/20/2005,21:00,1058.50,1058.50,1058.50,1058.50,34,0,34.00
04/20/2005,21:01,1058.50,1058.50,1058.50,1058.50,10,0,10.00
04/20/2005,21:02,1058.50,1058.50,1058.50,1058.50,11,0,11.00
04/20/2005,21:05,1058.50,1058.50,1058.25,1058.50,13,4,17.00
04/20/2005,21:06,1058.50,1058.50,1058.50,1058.50,7,0,7.00
04/20/2005,21:07,1058.25,1058.25,1058.25,1058.25,0,2,2.00
04/20/2005,21:08,1058.25,1058.25,1058.25,1058.25,0,2,2.00
04/20/2005,21:10,1058.50,1058.50,1058.50,1058.50,27,0,27.00
04/20/2005,21:12,1058.50,1058.50,1058.50,1058.50,2,0,2.00
04/20/2005,21:15,1058.75,1058.75,1058.75,1058.75,8,0,8.00
04/20/2005,21:16,1058.75,1058.75,1058.75,1058.75,21,0,21.00
04/20/2005,21:17,1058.50,1058.50,1058.50,1058.50,0,1,1.00
04/20/2005,21:19,1058.50,1058.50,1058.50,1058.50,0,1,1.00
04/20/2005,21:20,1058.50,1058.50,1058.50,1058.50,0,27,27.00
04/20/2005,21:22,1058.75,1058.75,1058.75,1058.75,10,0,10.00
04/20/2005,21:24,1058.75,1058.75,1058.75,1058.75,2,0,2.00
04/20/2005,21:26,1058.75,1058.75,1058.75,1058.75,15,0,15.00
04/20/2005,21:27,1058.75,1058.75,1058.75,1058.75,3,0,3.00
04/20/2005,21:29,1059.00,1059.50,1059.00,1059.25,223,20,243.00
04/20/2005,21:30,1059.25,1059.25,1059.25,1059.25,0,16,16.00
04/20/2005,21:31,1059.25,1059.25,1059.00,1059.25,12,6,18.00
04/20/2005,21:32,1059.25,1059.50,1059.25,1059.50,188,1,189.00
04/20/2005,21:33,1059.50,1059.50,1059.25,1059.25,64,3,67.00
04/20/2005,21:34,1059.50,1059.50,1059.50,1059.50,6,0,6.00
04/20/2005,21:35,1059.50,1059.50,1059.25,1059.50,3,1,4.00
04/20/2005,21:36,1059.25,1059.50,1059.25,1059.25,82,4,86.00
04/20/2005,21:37,1059.25,1059.50,1059.25,1059.50,1,1,2.00
04/20/2005,21:38,1059.50,1059.50,1059.00,1059.00,3,7,10.00
04/20/2005,21:41,1059.00,1059.25,1059.00,1059.00,1,5,6.00
04/20/2005,21:42,1059.25,1059.25,1059.25,1059.25,7,0,7.00
04/20/2005,21:45,1059.25,1059.25,1059.25,1059.25,2,0,2.00
04/20/2005,21:46,1059.50,1059.50,1059.50,1059.50,5,0,5.00
04/20/2005,21:47,1059.50,1059.50,1059.25,1059.25,12,2,14.00
04/20/2005,21:49,1059.25,1059.25,1059.25,1059.25,0,1,1.00
04/20/2005,21:51,1059.25,1059.25,1059.00,1059.00,0,211,211.00
04/20/2005,21:52,1059.00,1059.00,1059.00,1059.00,0,43,43.00
04/20/2005,21:53,1059.00,1059.00,1059.00,1059.00,0,25,25.00
04/20/2005,21:54,1059.00,1059.00,1059.00,1059.00,0,11,11.00
04/20/2005,21:55,1058.75,1059.00,1058.75,1059.00,57,1,58.00
04/20/2005,21:56,1058.75,1058.75,1058.75,1058.75,0,44,44.00
04/20/2005,21:57,1058.50,1058.75,1058.50,1058.75,5,24,29.00
04/20/2005,21:58,1058.75,1058.75,1058.75,1058.75,3,0,3.00
04/20/2005,21:59,1058.75,1058.75,1058.75,1058.75,1,0,1.00
04/20/2005,22:01,1058.75,1059.00,1058.75,1059.00,11,0,11.00
04/20/2005,22:02,1059.00,1059.25,1059.00,1059.25,20,0,20.00
04/20/2005,22:03,1059.00,1059.00,1059.00,1059.00,0,2,2.00
04/20/2005,22:05,1059.25,1059.25,1059.25,1059.25,30,0,30.00
04/20/2005,22:08,1059.25,1059.25,1059.25,1059.25,10,0,10.00
04/20/2005,22:09,1059.50,1059.50,1059.50,1059.50,5,0,5.00
04/20/2005,22:13,1059.50,1059.50,1059.50,1059.50,2,0,2.00
04/20/2005,22:14,1059.25,1059.25,1059.25,1059.25,0,1,1.00
04/20/2005,22:15,1059.50,1059.50,1059.50,1059.50,1,0,1.00
04/20/2005,22:19,1059.25,1059.25,1059.25,1059.25,0,15,15.00
04/20/2005,22:20,1059.25,1059.25,1059.25,1059.25,0,2,2.00
04/20/2005,22:22,1059.00,1059.00,1059.00,1059.00,0,1,1.00
04/20/2005,22:23,1059.00,1059.00,1059.00,1059.00,0,2,2.00
04/20/2005,22:24,1059.25,1059.25,1059.25,1059.25,16,0,16.00
04/20/2005,22:25,1059.25,1059.25,1059.25,1059.25,3,0,3.00
04/20/2005,22:26,1059.25,1059.25,1059.25,1059.25,10,0,10.00
04/20/2005,22:30,1059.25,1059.25,1059.25,1059.25,1,0,1.00
04/20/2005,22:31,1059.00,1059.00,1059.00,1059.00,0,3,3.00
04/20/2005,22:37,1059.25,1059.25,1059.25,1059.25,17,0,17.00
04/20/2005,22:38,1059.25,1059.50,1059.25,1059.50,2,0,2.00
04/20/2005,22:40,1059.50,1059.50,1059.25,1059.25,20,12,32.00
04/20/2005,22:41,1059.25,1059.25,1059.25,1059.25,0,4,4.00
04/20/2005,22:43,1059.25,1059.25,1059.25,1059.25,0,5,5.00
04/20/2005,22:44,1059.50,1059.50,1059.50,1059.50,79,0,79.00
04/20/2005,22:45,1059.75,1059.75,1059.75,1059.75,6,0,6.00
04/20/2005,22:47,1059.50,1059.50,1059.50,1059.50,0,3,3.00
04/20/2005,22:48,1059.50,1059.50,1059.50,1059.50,0,2,2.00
04/20/2005,22:50,1059.50,1059.50,1059.50,1059.50,0,20,20.00
04/20/2005,22:53,1059.75,1059.75,1059.75,1059.75,30,0,30.00
04/20/2005,22:55,1059.75,1059.75,1059.75,1059.75,1,0,1.00
04/20/2005,22:56,1059.50,1059.50,1059.50,1059.50,0,1,1.00
04/20/2005,22:58,1059.75,1059.75,1059.75,1059.75,22,0,22.00
04/20/2005,22:59,1059.75,1060.00,1059.75,1060.00,33,0,33.00
04/20/2005,23:00,1060.00,1060.00,1060.00,1060.00,20,0,20.00
04/20/2005,23:02,1060.00,1060.00,1060.00,1060.00,2,0,2.00
04/20/2005,23:03,1060.00,1060.00,1059.75,1059.75,1,2,3.00
04/20/2005,23:05,1059.75,1059.75,1059.75,1059.75,0,5,5.00
04/20/2005,23:10,1059.75,1059.75,1059.75,1059.75,0,2,2.00
04/20/2005,23:13,1059.75,1059.75,1059.75,1059.75,0,1,1.00
04/20/2005,23:17,1059.75,1059.75,1059.75,1059.75,0,30,30.00
04/20/2005,23:18,1059.75,1059.75,1059.75,1059.75,0,2,2.00
04/20/2005,23:21,1060.00,1060.00,1060.00,1060.00,6,0,6.00
04/20/2005,23:22,1060.00,1060.00,1060.00,1060.00,1,0,1.00
04/20/2005,23:23,1060.00,1060.00,1060.00,1060.00,5,0,5.00
04/20/2005,23:25,1060.00,1060.00,1060.00,1060.00,21,0,21.00
04/20/2005,23:27,1060.00,1060.00,1060.00,1060.00,81,0,81.00
04/20/2005,23:28,1060.25,1060.25,1060.25,1060.25,12,0,12.00
04/20/2005,23:29,1060.25,1060.25,1060.00,1060.00,4,1,5.00
04/20/2005,23:30,1060.25,1060.50,1060.25,1060.50,86,3,89.00
04/20/2005,23:31,1060.25,1060.50,1060.25,1060.50,2,1,3.00
04/20/2005,23:32,1060.50,1060.50,1060.50,1060.50,12,0,12.00
04/20/2005,23:33,1060.50,1060.50,1060.50,1060.50,346,0,346.00
04/20/2005,23:34,1060.50,1060.50,1060.50,1060.50,32,0,32.00
04/20/2005,23:35,1060.50,1060.75,1060.50,1060.75,24,1,25.00
04/20/2005,23:37,1060.50,1060.75,1060.50,1060.75,14,4,18.00
04/20/2005,23:38,1060.75,1060.75,1060.75,1060.75,1,0,1.00
04/20/2005,23:39,1060.75,1060.75,1060.75,1060.75,5,0,5.00
04/20/2005,23:40,1060.75,1060.75,1060.50,1060.50,12,3,15.00
04/20/2005,23:41,1060.75,1060.75,1060.50,1060.75,21,1,22.00
04/20/2005,23:42,1060.75,1061.00,1060.75,1060.75,119,1,120.00
04/20/2005,23:43,1061.00,1061.25,1061.00,1061.00,299,29,328.00
04/20/2005,23:44,1061.00,1061.00,1060.75,1060.75,0,35,35.00
04/20/2005,23:45,1061.00,1061.25,1061.00,1061.25,9,0,9.00
04/20/2005,23:46,1061.00,1061.00,1061.00,1061.00,0,1,1.00
04/20/2005,23:47,1060.75,1060.75,1060.75,1060.75,0,2,2.00
04/20/2005,23:48,1061.00,1061.00,1061.00,1061.00,25,0,25.00
04/20/2005,23:49,1061.00,1061.00,1060.75,1061.00,10,99,109.00
04/20/2005,23:50,1061.00,1061.00,1060.75,1060.75,21,1,22.00
04/20/2005,23:52,1061.00,1061.25,1061.00,1061.00,4,1,5.00
04/20/2005,23:53,1061.00,1061.00,1061.00,1061.00,0,8,8.00
04/20/2005,23:55,1061.25,1061.25,1061.25,1061.25,115,0,115.00
04/20/2005,23:56,1061.25,1061.25,1061.00,1061.00,74,1,75.00
04/20/2005,23:57,1061.25,1061.25,1061.25,1061.25,62,0,62.00
04/20/2005,23:58,1061.25,1061.50,1061.25,1061.25,8,8,16.00
04/20/2005,23:59,1061.25,1061.50,1061.00,1061.00,1,66,67.00
04/21/2005,00:00,1061.25,1061.25,1061.00,1061.25,15,5,20.00
04/21/2005,00:05,1061.00,1061.00,1061.00,1061.00,0,5,5.00
04/21/2005,00:07,1061.00,1061.25,1061.00,1061.25,15,10,25.00
04/21/2005,00:09,1061.00,1061.00,1061.00,1061.00,0,2,2.00
04/21/2005,00:11,1061.00,1061.00,1061.00,1061.00,0,2,2.00
04/21/2005,00:12,1061.00,1061.25,1061.00,1061.25,1,5,6.00
04/21/2005,00:13,1061.00,1061.00,1061.00,1061.00,0,2,2.00
04/21/2005,00:14,1060.75,1060.75,1060.75,1060.75,0,2,2.00
04/21/2005,00:17,1060.75,1060.75,1060.75,1060.75,0,3,3.00
04/21/2005,00:18,1060.75,1060.75,1060.75,1060.75,0,3,3.00
04/21/2005,00:20,1060.75,1060.75,1060.75,1060.75,0,1,1.00
04/21/2005,00:21,1061.00,1061.00,1061.00,1061.00,41,0,41.00
04/21/2005,00:22,1061.25,1061.25,1061.25,1061.25,2,0,2.00
04/21/2005,00:24,1061.25,1061.25,1061.25,1061.25,24,0,24.00
04/21/2005,00:25,1061.25,1061.25,1061.25,1061.25,17,0,17.00
04/21/2005,00:29,1061.25,1061.25,1061.25,1061.25,5,0,5.00
04/21/2005,00:32,1061.00,1061.00,1061.00,1061.00,0,51,51.00
04/21/2005,00:36,1061.00,1061.00,1061.00,1061.00,0,1,1.00
04/21/2005,00:37,1061.00,1061.00,1061.00,1061.00,0,5,5.00
04/21/2005,00:39,1061.00,1061.25,1061.00,1061.25,2,1,3.00
04/21/2005,00:40,1061.25,1061.25,1061.25,1061.25,1,0,1.00
04/21/2005,00:42,1061.25,1061.25,1061.00,1061.00,2,1,3.00
04/21/2005,00:44,1061.00,1061.00,1061.00,1061.00,0,11,11.00
04/21/2005,00:45,1060.75,1060.75,1060.75,1060.75,0,1,1.00
04/21/2005,00:48,1061.00,1061.00,1061.00,1061.00,39,0,39.00
04/21/2005,00:49,1061.00,1061.00,1061.00,1061.00,6,0,6.00
04/21/2005,00:50,1060.75,1061.00,1060.75,1061.00,1,1,2.00
04/21/2005,00:51,1061.00,1061.00,1061.00,1061.00,1,0,1.00
04/21/2005,00:52,1061.00,1061.25,1061.00,1061.00,8,1,9.00
04/21/2005,00:55,1061.00,1061.25,1061.00,1061.25,3,1,4.00
04/21/2005,00:56,1061.25,1061.25,1061.25,1061.25,3,0,3.00
04/21/2005,00:57,1061.25,1061.25,1061.00,1061.00,25,92,117.00
04/21/2005,00:59,1060.75,1060.75,1060.75,1060.75,0,4,4.00
04/21/2005,01:01,1061.00,1061.25,1061.00,1061.25,77,0,77.00
04/21/2005,01:02,1061.50,1061.50,1061.50,1061.50,4,0,4.00
04/21/2005,01:03,1061.50,1061.50,1061.50,1061.50,124,0,124.00
04/21/2005,01:04,1061.25,1061.25,1061.25,1061.25,0,2,2.00
04/21/2005,01:05,1061.25,1061.25,1061.25,1061.25,0,1,1.00
04/21/2005,01:06,1061.25,1061.25,1061.00,1061.00,0,110,110.00
04/21/2005,01:07,1061.25,1061.25,1061.00,1061.00,1,9,10.00
04/21/2005,01:08,1061.00,1061.00,1061.00,1061.00,0,17,17.00
04/21/2005,01:09,1061.00,1061.00,1061.00,1061.00,0,2,2.00
04/21/2005,01:12,1061.00,1061.00,1061.00,1061.00,0,3,3.00
04/21/2005,01:13,1060.75,1061.00,1060.75,1060.75,1,6,7.00
04/21/2005,01:14,1060.75,1061.00,1060.75,1061.00,10,1,11.00
04/21/2005,01:15,1061.00,1061.00,1061.00,1061.00,20,0,20.00
04/21/2005,01:16,1061.00,1061.00,1060.75,1060.75,2,40,42.00
04/21/2005,01:17,1061.00,1061.00,1061.00,1061.00,3,0,3.00
04/21/2005,01:18,1060.75,1060.75,1060.50,1060.75,11,41,52.00
04/21/2005,01:19,1060.75,1060.75,1060.75,1060.75,50,0,50.00
04/21/2005,01:20,1060.75,1060.75,1060.50,1060.50,25,41,66.00
04/21/2005,01:21,1060.50,1060.75,1060.50,1060.75,26,35,61.00
04/21/2005,01:22,1060.75,1060.75,1060.50,1060.50,59,25,84.00
04/21/2005,01:24,1060.75,1060.75,1060.75,1060.75,91,0,91.00
04/21/2005,01:25,1060.75,1060.75,1060.75,1060.75,10,0,10.00
04/21/2005,01:26,1060.75,1060.75,1060.75,1060.75,1,0,1.00
04/21/2005,01:28,1060.50,1060.50,1060.25,1060.25,0,120,120.00
04/21/2005,01:29,1060.50,1060.50,1060.25,1060.25,2,26,28.00
04/21/2005,01:30,1060.25,1060.50,1060.00,1060.25,11,115,126.00
04/21/2005,01:31,1060.25,1060.50,1060.25,1060.50,7,0,7.00
04/21/2005,01:32,1060.50,1060.50,1060.50,1060.50,81,0,81.00
04/21/2005,01:33,1060.25,1060.25,1060.25,1060.25,0,50,50.00
04/21/2005,01:34,1060.25,1060.50,1060.25,1060.50,51,8,59.00
04/21/2005,01:35,1060.50,1060.50,1060.50,1060.50,18,0,18.00
04/21/2005,01:36,1060.50,1060.50,1060.50,1060.50,1,0,1.00
04/21/2005,01:39,1060.50,1060.75,1060.50,1060.75,5,0,5.00
04/21/2005,01:40,1060.50,1060.50,1060.50,1060.50,0,1,1.00
04/21/2005,01:41,1060.50,1060.50,1060.50,1060.50,0,1,1.00
04/21/2005,01:42,1060.50,1060.50,1060.25,1060.25,0,12,12.00
04/21/2005,01:43,1060.50,1060.75,1060.50,1060.75,65,0,65.00
04/21/2005,01:44,1060.75,1061.00,1060.75,1061.00,11,0,11.00
04/21/2005,01:45,1061.00,1061.50,1061.00,1061.25,285,19,304.00
04/21/2005,01:46,1061.25,1061.50,1061.25,1061.50,81,23,104.00
04/21/2005,01:47,1061.25,1062.00,1061.25,1061.75,365,35,400.00
04/21/2005,01:48,1061.50,1061.75,1061.50,1061.75,10,14,24.00
04/21/2005,01:49,1061.75,1061.75,1061.75,1061.75,1,0,1.00
04/21/2005,01:50,1061.75,1061.75,1061.75,1061.75,96,0,96.00
04/21/2005,01:51,1061.75,1062.00,1061.75,1061.75,14,33,47.00
04/21/2005,01:52,1061.75,1061.75,1061.50,1061.50,0,35,35.00
04/21/2005,01:53,1061.75,1061.75,1061.75,1061.75,3,0,3.00
04/21/2005,01:54,1061.50,1061.50,1061.50,1061.50,0,3,3.00
04/21/2005,01:55,1061.50,1061.50,1061.25,1061.25,0,55,55.00
04/21/2005,01:56,1061.25,1061.50,1061.25,1061.50,77,2,79.00
04/21/2005,01:57,1061.75,1061.75,1061.50,1061.50,7,20,27.00
04/21/2005,01:58,1061.75,1061.75,1061.75,1061.75,72,0,72.00
04/21/2005,01:59,1061.75,1061.75,1061.75,1061.75,84,0,84.00
04/21/2005,02:00,1061.75,1062.00,1061.75,1062.00,152,0,152.00
04/21/2005,02:01,1062.25,1062.50,1062.00,1062.50,621,132,753.00
04/21/2005,02:02,1062.50,1063.00,1062.50,1062.50,197,181,378.00
04/21/2005,02:03,1062.50,1062.75,1062.50,1062.75,67,130,197.00
04/21/2005,02:04,1062.50,1062.75,1062.25,1062.50,29,106,135.00
04/21/2005,02:05,1062.25,1062.75,1062.25,1062.75,184,18,202.00
04/21/2005,02:06,1062.75,1063.25,1062.50,1063.00,307,6,313.00
04/21/2005,02:07,1063.00,1063.25,1063.00,1063.00,5,82,87.00
04/21/2005,02:08,1063.00,1063.00,1062.75,1063.00,44,42,86.00
04/21/2005,02:09,1063.00,1063.00,1062.75,1063.00,24,7,31.00
04/21/2005,02:10,1063.00,1063.25,1063.00,1063.00,126,52,178.00
04/21/2005,02:11,1063.25,1063.25,1063.25,1063.25,170,0,170.00
04/21/2005,02:12,1063.50,1063.75,1063.25,1063.50,812,49,861.00
04/21/2005,02:13,1063.50,1064.00,1063.50,1063.75,542,129,671.00
04/21/2005,02:14,1063.75,1064.00,1063.00,1063.00,2,295,297.00
04/21/2005,02:15,1063.25,1063.75,1063.25,1063.75,143,34,177.00
04/21/2005,02:16,1063.75,1063.75,1063.50,1063.75,30,107,137.00
04/21/2005,02:17,1063.50,1063.50,1063.50,1063.50,0,46,46.00
04/21/2005,02:18,1063.50,1063.75,1063.25,1063.25,13,118,131.00
04/21/2005,02:19,1063.25,1063.25,1063.25,1063.25,0,44,44.00
04/21/2005,02:20,1063.25,1063.50,1063.25,1063.50,93,44,137.00
04/21/2005,02:21,1063.50,1063.75,1063.25,1063.50,209,82,291.00
04/21/2005,02:22,1063.75,1064.00,1063.50,1063.75,47,18,65.00
04/21/2005,02:23,1063.75,1064.25,1063.75,1064.00,65,65,130.00
04/21/2005,02:24,1064.00,1064.00,1063.75,1064.00,161,1,162.00
04/21/2005,02:25,1064.00,1064.50,1064.00,1064.25,185,15,200.00
04/21/2005,02:26,1064.25,1064.25,1064.00,1064.00,3,30,33.00
04/21/2005,02:27,1064.00,1064.00,1063.75,1064.00,70,179,249.00
04/21/2005,02:28,1064.00,1064.25,1064.00,1064.25,167,127,294.00
04/21/2005,02:29,1064.25,1064.50,1064.00,1064.25,106,146,252.00
04/21/2005,02:30,1064.25,1064.25,1064.00,1064.25,156,5,161.00
04/21/2005,02:31,1064.50,1064.50,1063.75,1064.25,152,215,367.00
04/21/2005,02:32,1064.25,1064.25,1064.00,1064.25,153,154,307.00
04/21/2005,02:33,1064.25,1064.25,1064.25,1064.25,31,0,31.00
04/21/2005,02:34,1064.25,1064.50,1064.25,1064.50,151,0,151.00
04/21/2005,02:35,1064.50,1065.00,1064.50,1065.00,168,29,197.00
04/21/2005,02:36,1064.75,1065.50,1064.75,1065.50,481,9,490.00
04/21/2005,02:37,1065.50,1065.75,1065.50,1065.50,189,154,343.00
04/21/2005,02:38,1065.75,1065.75,1065.25,1065.50,355,216,571.00
04/21/2005,02:39,1065.75,1065.75,1065.00,1065.25,7,300,307.00
04/21/2005,02:40,1065.25,1065.25,1065.25,1065.25,305,0,305.00
04/21/2005,02:41,1065.25,1065.25,1065.00,1065.00,103,33,136.00
04/21/2005,02:42,1065.00,1065.25,1065.00,1065.25,90,5,95.00
04/21/2005,02:43,1065.25,1065.25,1064.75,1064.75,135,46,181.00
04/21/2005,02:44,1064.75,1065.00,1064.75,1065.00,240,10,250.00
04/21/2005,02:45,1065.00,1065.00,1065.00,1065.00,14,0,14.00
04/21/2005,02:46,1065.00,1065.25,1065.00,1065.25,201,0,201.00
04/21/2005,02:47,1065.00,1065.75,1065.00,1065.50,128,22,150.00
04/21/2005,02:48,1065.50,1065.50,1065.50,1065.50,63,0,63.00
04/21/2005,02:49,1065.50,1065.50,1065.50,1065.50,95,0,95.00
04/21/2005,02:50,1065.25,1065.50,1065.25,1065.50,17,7,24.00
04/21/2005,02:51,1065.75,1065.75,1065.25,1065.25,2,99,101.00
04/21/2005,02:52,1065.25,1065.25,1065.25,1065.25,0,30,30.00
04/21/2005,02:53,1065.25,1065.50,1065.25,1065.25,10,96,106.00
04/21/2005,02:54,1065.00,1065.25,1065.00,1065.00,51,207,258.00
04/21/2005,02:55,1065.25,1065.75,1065.25,1065.75,97,5,102.00
04/21/2005,02:56,1065.75,1066.00,1065.75,1066.00,180,27,207.00
04/21/2005,02:57,1065.75,1066.25,1065.75,1066.25,164,82,246.00
04/21/2005,02:58,1066.25,1066.50,1066.00,1066.00,62,259,321.00
04/21/2005,02:59,1065.75,1066.00,1065.75,1066.00,12,16,28.00
04/21/2005,03:00,1066.00,1066.25,1066.00,1066.25,135,23,158.00
04/21/2005,03:01,1066.25,1066.75,1066.25,1066.50,615,260,875.00
04/21/2005,03:02,1066.50,1066.50,1066.25,1066.25,91,219,310.00
04/21/2005,03:03,1066.25,1066.50,1066.25,1066.25,1,287,288.00
04/21/2005,03:04,1066.25,1066.25,1065.75,1065.75,1,118,119.00
04/21/2005,03:05,1065.75,1065.75,1065.75,1065.75,0,286,286.00
04/21/2005,03:06,1065.50,1065.75,1065.50,1065.50,72,114,186.00
04/21/2005,03:07,1065.50,1066.25,1065.50,1066.00,168,100,268.00
04/21/2005,03:08,1066.00,1066.00,1066.00,1066.00,0,143,143.00
04/21/2005,03:09,1066.25,1066.25,1066.00,1066.25,77,1,78.00
04/21/2005,03:10,1066.25,1066.25,1066.25,1066.25,54,0,54.00
04/21/2005,03:11,1066.50,1066.50,1066.25,1066.25,2,36,38.00
04/21/2005,03:12,1066.50,1066.50,1066.00,1066.00,21,126,147.00
04/21/2005,03:13,1065.75,1066.00,1065.75,1066.00,15,7,22.00
04/21/2005,03:15,1065.75,1065.75,1065.50,1065.75,12,218,230.00
04/21/2005,03:16,1065.75,1065.75,1065.00,1065.25,36,346,382.00
04/21/2005,03:17,1065.25,1065.50,1065.25,1065.50,108,0,108.00
04/21/2005,03:18,1065.25,1065.25,1065.25,1065.25,0,46,46.00
04/21/2005,03:19,1065.25,1065.50,1065.25,1065.25,48,6,54.00
04/21/2005,03:20,1065.50,1065.50,1065.25,1065.25,2,62,64.00
04/21/2005,03:21,1065.25,1065.25,1065.25,1065.25,0,5,5.00
04/21/2005,03:22,1065.25,1065.25,1065.00,1065.00,0,58,58.00
04/21/2005,03:23,1065.25,1065.25,1065.00,1065.00,49,6,55.00
04/21/2005,03:24,1065.00,1065.00,1065.00,1065.00,0,132,132.00
04/21/2005,03:25,1065.00,1065.25,1064.75,1065.25,78,4,82.00
04/21/2005,03:26,1065.25,1065.50,1065.25,1065.25,17,81,98.00
04/21/2005,03:27,1065.25,1065.25,1065.25,1065.25,0,42,42.00
04/21/2005,03:28,1065.25,1065.25,1065.25,1065.25,0,6,6.00
04/21/2005,03:29,1065.25,1065.50,1065.25,1065.50,80,1,81.00
04/21/2005,03:30,1065.50,1065.50,1065.25,1065.25,31,1,32.00
04/21/2005,03:31,1065.25,1065.50,1065.25,1065.50,2,38,40.00
04/21/2005,03:32,1065.50,1065.50,1065.25,1065.25,1,6,7.00
04/21/2005,03:33,1065.25,1065.25,1065.25,1065.25,0,5,5.00
04/21/2005,03:34,1065.50,1065.50,1065.25,1065.25,1,3,4.00
04/21/2005,03:35,1065.50,1065.50,1065.50,1065.50,118,0,118.00
04/21/2005,03:36,1065.50,1065.50,1065.25,1065.25,3,3,6.00
04/21/2005,03:37,1065.25,1065.50,1065.25,1065.50,33,1,34.00
04/21/2005,03:38,1065.50,1065.50,1065.50,1065.50,4,0,4.00
04/21/2005,03:39,1065.50,1065.50,1065.50,1065.50,12,0,12.00
04/21/2005,03:40,1065.50,1065.75,1065.25,1065.25,62,21,83.00
04/21/2005,03:41,1065.25,1065.50,1065.25,1065.50,28,1,29.00
04/21/2005,03:42,1065.50,1065.50,1065.50,1065.50,7,0,7.00
04/21/2005,03:43,1065.50,1065.50,1065.50,1065.50,10,0,10.00
04/21/2005,03:44,1065.50,1065.50,1065.50,1065.50,12,0,12.00
04/21/2005,03:46,1065.75,1065.75,1065.50,1065.50,1,6,7.00
04/21/2005,03:47,1065.75,1065.75,1065.50,1065.50,119,19,138.00
04/21/2005,03:48,1065.50,1065.50,1065.50,1065.50,0,10,10.00
04/21/2005,03:50,1065.50,1065.50,1065.50,1065.50,0,13,13.00
04/21/2005,03:51,1065.25,1065.50,1065.25,1065.50,1,1,2.00
04/21/2005,03:52,1065.25,1065.25,1065.25,1065.25,0,10,10.00
04/21/2005,03:53,1065.25,1065.50,1065.25,1065.50,2,4,6.00
04/21/2005,03:54,1065.50,1065.50,1065.50,1065.50,1,0,1.00
04/21/2005,03:55,1065.50,1065.50,1065.50,1065.50,2,0,2.00
04/21/2005,03:56,1065.50,1065.50,1065.50,1065.50,1,0,1.00
04/21/2005,03:58,1065.25,1065.25,1065.25,1065.25,0,2,2.00
04/21/2005,04:01,1065.25,1065.25,1065.25,1065.25,0,7,7.00
04/21/2005,04:02,1065.25,1065.25,1065.25,1065.25,0,8,8.00
04/21/2005,04:03,1065.25,1065.25,1065.25,1065.25,0,2,2.00
04/21/2005,04:04,1065.50,1065.50,1065.50,1065.50,102,0,102.00
04/21/2005,04:05,1065.50,1065.50,1065.50,1065.50,20,0,20.00
04/21/2005,04:06,1065.25,1065.25,1065.25,1065.25,0,2,2.00
04/21/2005,04:07,1065.25,1065.25,1065.00,1065.00,0,197,197.00
04/21/2005,04:08,1065.00,1065.25,1065.00,1065.00,10,12,22.00
04/21/2005,04:09,1065.00,1065.25,1065.00,1065.00,2,2,4.00
04/21/2005,04:10,1065.00,1065.00,1065.00,1065.00,0,53,53.00
04/21/2005,04:11,1065.00,1065.25,1065.00,1065.25,10,27,37.00
04/21/2005,04:12,1065.00,1065.00,1065.00,1065.00,0,21,21.00
04/21/2005,04:13,1065.00,1065.00,1065.00,1065.00,0,53,53.00
04/21/2005,04:14,1065.00,1065.00,1065.00,1065.00,0,57,57.00
04/21/2005,04:15,1065.00,1065.00,1065.00,1065.00,0,1,1.00
04/21/2005,04:16,1064.75,1064.75,1064.75,1064.75,0,209,209.00
04/21/2005,04:17,1064.75,1064.75,1064.75,1064.75,0,5,5.00
04/21/2005,04:18,1065.00,1065.00,1065.00,1065.00,27,0,27.00
04/21/2005,04:19,1065.00,1065.00,1064.75,1065.00,35,4,39.00
04/21/2005,04:22,1065.00,1065.00,1064.75,1064.75,107,8,115.00
04/21/2005,04:23,1065.00,1065.00,1064.75,1064.75,18,4,22.00
04/21/2005,04:24,1064.75,1064.75,1064.75,1064.75,0,77,77.00
04/21/2005,04:25,1064.50,1064.75,1064.50,1064.50,16,14,30.00
04/21/2005,04:26,1064.75,1064.75,1064.50,1064.50,7,1,8.00
04/21/2005,04:27,1064.50,1064.50,1064.25,1064.50,59,120,179.00
04/21/2005,04:28,1064.50,1064.75,1064.50,1064.50,56,1,57.00
04/21/2005,04:29,1064.75,1064.75,1064.75,1064.75,4,0,4.00
04/21/2005,04:30,1064.75,1065.00,1064.75,1065.00,50,0,50.00
04/21/2005,04:31,1064.75,1065.00,1064.75,1064.75,44,5,49.00
04/21/2005,04:34,1065.00,1065.00,1065.00,1065.00,7,0,7.00
04/21/2005,04:35,1065.00,1065.25,1065.00,1065.00,187,24,211.00
04/21/2005,04:36,1065.00,1065.00,1064.75,1064.75,0,42,42.00
04/21/2005,04:37,1065.00,1065.00,1065.00,1065.00,52,0,52.00
04/21/2005,04:38,1065.25,1065.25,1065.25,1065.25,1,0,1.00
04/21/2005,04:39,1065.00,1065.00,1065.00,1065.00,0,6,6.00
04/21/2005,04:40,1065.00,1065.00,1065.00,1065.00,0,4,4.00
04/21/2005,04:41,1065.00,1065.00,1065.00,1065.00,0,48,48.00
04/21/2005,04:42,1065.00,1065.25,1065.00,1065.25,121,4,125.00
04/21/2005,04:43,1065.25,1065.25,1065.25,1065.25,31,0,31.00
04/21/2005,04:44,1065.00,1065.00,1065.00,1065.00,0,1,1.00
04/21/2005,04:46,1065.00,1065.00,1064.75,1064.75,0,244,244.00
04/21/2005,04:47,1064.50,1064.50,1064.50,1064.50,0,80,80.00
04/21/2005,04:48,1064.50,1064.50,1064.50,1064.50,0,50,50.00
04/21/2005,04:49,1064.50,1064.75,1064.50,1064.50,15,11,26.00
04/21/2005,04:50,1064.75,1064.75,1064.75,1064.75,50,0,50.00
04/21/2005,04:51,1064.50,1064.50,1064.50,1064.50,0,33,33.00
04/21/2005,04:52,1064.50,1064.50,1064.50,1064.50,0,87,87.00
04/21/2005,04:53,1064.50,1064.50,1064.50,1064.50,0,56,56.00
04/21/2005,04:54,1064.25,1064.25,1064.25,1064.25,0,62,62.00
04/21/2005,04:55,1064.25,1064.25,1064.25,1064.25,0,40,40.00
04/21/2005,04:56,1064.25,1064.25,1064.00,1064.00,0,30,30.00
04/21/2005,04:57,1064.25,1064.50,1064.25,1064.50,39,0,39.00
04/21/2005,04:58,1064.50,1064.50,1064.50,1064.50,10,0,10.00
04/21/2005,05:00,1064.50,1064.50,1064.25,1064.50,16,10,26.00
04/21/2005,05:01,1064.50,1065.50,1064.50,1065.50,794,104,898.00
04/21/2005,05:02,1065.25,1065.50,1064.75,1064.75,67,161,228.00
04/21/2005,05:03,1064.75,1065.25,1064.75,1065.25,130,54,184.00
04/21/2005,05:04,1065.25,1065.50,1065.00,1065.25,184,47,231.00
04/21/2005,05:05,1065.25,1065.25,1065.00,1065.25,7,57,64.00
04/21/2005,05:06,1065.25,1065.25,1064.75,1065.00,6,49,55.00
04/21/2005,05:07,1065.00,1065.25,1065.00,1065.00,4,4,8.00
04/21/2005,05:08,1065.00,1065.25,1065.00,1065.00,39,61,100.00
04/21/2005,05:09,1064.75,1065.00,1064.50,1064.50,10,141,151.00
04/21/2005,05:10,1064.50,1064.75,1064.50,1064.75,46,44,90.00
04/21/2005,05:11,1065.00,1065.00,1064.75,1065.00,10,13,23.00
04/21/2005,05:12,1064.75,1064.75,1064.75,1064.75,0,8,8.00
04/21/2005,05:13,1064.75,1064.75,1064.75,1064.75,0,44,44.00
04/21/2005,05:14,1064.75,1064.75,1064.75,1064.75,0,29,29.00
04/21/2005,05:15,1064.50,1064.75,1064.50,1064.75,109,4,113.00
04/21/2005,05:16,1064.75,1064.75,1064.50,1064.50,25,3,28.00
04/21/2005,05:17,1064.50,1064.75,1064.50,1064.75,1,153,154.00
04/21/2005,05:18,1064.75,1065.00,1064.75,1064.75,31,6,37.00
04/21/2005,05:19,1064.75,1065.00,1064.50,1064.75,54,37,91.00
04/21/2005,05:20,1064.75,1065.00,1064.75,1065.00,1,3,4.00
04/21/2005,05:21,1065.00,1065.00,1065.00,1065.00,12,0,12.00
04/21/2005,05:22,1064.75,1064.75,1064.75,1064.75,0,30,30.00
04/21/2005,05:23,1064.75,1064.75,1064.75,1064.75,0,25,25.00
04/21/2005,05:24,1065.00,1065.00,1064.75,1064.75,4,1,5.00
04/21/2005,05:25,1065.00,1065.00,1065.00,1065.00,1,0,1.00
04/21/2005,05:26,1065.00,1065.00,1065.00,1065.00,12,0,12.00
04/21/2005,05:27,1064.75,1065.00,1064.75,1065.00,7,6,13.00
04/21/2005,05:28,1065.00,1065.50,1065.00,1065.50,87,3,90.00
04/21/2005,05:29,1065.25,1065.25,1065.25,1065.25,0,20,20.00
04/21/2005,05:30,1065.25,1065.50,1065.25,1065.25,3,35,38.00
04/21/2005,05:31,1065.25,1065.50,1065.25,1065.25,50,32,82.00
04/21/2005,05:32,1065.50,1065.50,1065.50,1065.50,118,0,118.00
04/21/2005,05:33,1065.50,1065.75,1065.25,1065.50,150,94,244.00
04/21/2005,05:34,1065.50,1065.50,1065.25,1065.25,0,223,223.00
04/21/2005,05:35,1065.50,1065.75,1065.50,1065.75,34,0,34.00
04/21/2005,05:36,1065.50,1065.75,1065.50,1065.75,1,6,7.00
04/21/2005,05:37,1065.50,1065.75,1065.50,1065.75,4,1,5.00
04/21/2005,05:38,1065.75,1066.00,1065.75,1066.00,244,38,282.00
04/21/2005,05:39,1066.00,1066.25,1066.00,1066.00,30,20,50.00
04/21/2005,05:40,1066.25,1066.50,1066.00,1066.25,98,161,259.00
04/21/2005,05:41,1066.25,1066.25,1065.75,1065.75,40,160,200.00
04/21/2005,05:42,1066.00,1066.00,1065.75,1065.75,2,83,85.00
04/21/2005,05:43,1065.75,1066.00,1065.50,1065.50,1,188,189.00
04/21/2005,05:44,1065.75,1065.75,1065.25,1065.50,6,25,31.00
04/21/2005,05:45,1065.50,1065.50,1065.50,1065.50,19,0,19.00
04/21/2005,05:46,1065.25,1065.25,1065.25,1065.25,0,155,155.00
04/21/2005,05:47,1065.25,1065.50,1065.00,1065.25,17,17,34.00
04/21/2005,05:48,1065.25,1065.50,1065.25,1065.25,102,66,168.00
04/21/2005,05:49,1065.25,1065.50,1065.25,1065.50,1,101,102.00
04/21/2005,05:50,1065.50,1065.75,1065.50,1065.75,143,0,143.00
04/21/2005,05:51,1065.50,1065.50,1065.50,1065.50,0,47,47.00
04/21/2005,05:52,1065.50,1065.50,1065.50,1065.50,0,42,42.00
04/21/2005,05:53,1065.50,1065.50,1065.50,1065.50,0,13,13.00
04/21/2005,05:54,1065.75,1066.00,1065.75,1065.75,147,20,167.00
04/21/2005,05:55,1066.00,1066.25,1065.75,1066.00,73,7,80.00
04/21/2005,05:56,1066.25,1066.50,1066.00,1066.25,179,6,185.00
04/21/2005,05:57,1066.50,1066.75,1066.25,1066.50,230,126,356.00
04/21/2005,05:58,1066.50,1066.75,1066.50,1066.50,261,251,512.00
04/21/2005,05:59,1066.75,1067.00,1066.50,1067.00,292,11,303.00
04/21/2005,06:00,1066.75,1067.00,1066.50,1066.50,5,28,33.00
04/21/2005,06:01,1066.50,1066.75,1066.50,1066.50,207,14,221.00
04/21/2005,06:02,1066.50,1066.75,1066.25,1066.50,62,150,212.00
04/21/2005,06:03,1066.25,1066.50,1066.25,1066.25,34,130,164.00
04/21/2005,06:04,1066.00,1066.00,1066.00,1066.00,0,3,3.00
04/21/2005,06:05,1066.00,1066.00,1066.00,1066.00,0,179,179.00
04/21/2005,06:06,1066.00,1066.25,1066.00,1066.25,88,3,91.00
04/21/2005,06:07,1066.25,1066.25,1066.25,1066.25,40,0,40.00
04/21/2005,06:08,1066.50,1066.50,1066.50,1066.50,73,0,73.00
04/21/2005,06:09,1066.50,1066.75,1066.50,1066.75,22,3,25.00
04/21/2005,06:10,1066.50,1066.50,1066.50,1066.50,0,25,25.00
04/21/2005,06:11,1066.50,1066.50,1066.50,1066.50,0,25,25.00
04/21/2005,06:12,1066.50,1066.50,1066.25,1066.50,8,48,56.00
04/21/2005,06:13,1066.50,1066.50,1066.50,1066.50,112,0,112.00
04/21/2005,06:14,1066.50,1066.50,1066.25,1066.25,1,163,164.00
04/21/2005,06:15,1066.25,1066.25,1066.00,1066.00,0,46,46.00
04/21/2005,06:16,1066.00,1066.25,1066.00,1066.25,165,75,240.00
04/21/2005,06:17,1066.25,1066.75,1066.25,1066.50,231,111,342.00
04/21/2005,06:18,1066.50,1066.50,1066.00,1066.25,10,167,177.00
04/21/2005,06:19,1066.25,1066.25,1066.25,1066.25,261,0,261.00
04/21/2005,06:20,1066.25,1066.25,1066.25,1066.25,40,0,40.00
04/21/2005,06:21,1066.00,1066.00,1066.00,1066.00,0,228,228.00
04/21/2005,06:22,1066.00,1066.00,1066.00,1066.00,0,124,124.00
04/21/2005,06:23,1066.00,1066.25,1066.00,1066.25,104,10,114.00
04/21/2005,06:24,1066.25,1066.25,1066.00,1066.00,51,6,57.00
04/21/2005,06:25,1066.00,1066.25,1066.00,1066.25,20,1,21.00
04/21/2005,06:26,1066.25,1066.25,1066.00,1066.00,255,17,272.00
04/21/2005,06:27,1066.25,1066.50,1066.25,1066.50,341,0,341.00
04/21/2005,06:28,1066.50,1066.75,1066.50,1066.75,247,102,349.00
04/21/2005,06:29,1066.75,1066.75,1066.75,1066.75,20,0,20.00
04/21/2005,06:30,1066.75,1066.75,1066.75,1066.75,16,0,16.00
04/21/2005,06:31,1066.75,1067.00,1066.50,1066.50,42,231,273.00
04/21/2005,06:32,1066.50,1066.75,1066.50,1066.50,112,12,124.00
04/21/2005,06:33,1066.75,1066.75,1066.50,1066.50,81,45,126.00
04/21/2005,06:34,1066.50,1066.50,1066.25,1066.25,0,197,197.00
04/21/2005,06:35,1066.25,1066.25,1065.75,1066.00,102,177,279.00
04/21/2005,06:36,1066.00,1066.00,1065.50,1065.75,16,305,321.00
04/21/2005,06:37,1066.00,1066.00,1066.00,1066.00,296,0,296.00
04/21/2005,06:38,1065.75,1065.75,1065.50,1065.50,3,183,186.00
04/21/2005,06:39,1065.50,1065.50,1065.25,1065.50,186,302,488.00
04/21/2005,06:40,1065.50,1065.75,1065.50,1065.50,119,116,235.00
04/21/2005,06:41,1065.50,1065.75,1065.50,1065.50,2,143,145.00
04/21/2005,06:42,1065.50,1065.50,1065.25,1065.50,1,26,27.00
04/21/2005,06:43,1065.25,1065.50,1065.25,1065.25,27,253,280.00
04/21/2005,06:44,1065.50,1065.50,1065.00,1065.25,58,87,145.00
04/21/2005,06:45,1065.25,1065.50,1065.25,1065.50,177,5,182.00
04/21/2005,06:46,1065.50,1065.50,1065.25,1065.50,141,51,192.00
04/21/2005,06:47,1065.50,1065.50,1065.50,1065.50,49,0,49.00
04/21/2005,06:48,1065.50,1065.75,1065.50,1065.50,191,2,193.00
04/21/2005,06:50,1065.50,1065.75,1065.50,1065.75,14,4,18.00
04/21/2005,06:51,1065.75,1066.00,1065.75,1065.75,16,31,47.00
04/21/2005,06:52,1065.75,1065.75,1065.50,1065.75,6,44,50.00
04/21/2005,06:53,1065.75,1065.75,1065.50,1065.75,165,1,166.00
04/21/2005,06:54,1065.75,1066.00,1065.50,1066.00,94,1,95.00
04/21/2005,06:55,1065.75,1065.75,1065.75,1065.75,0,110,110.00
04/21/2005,06:56,1066.00,1066.00,1065.75,1065.75,21,8,29.00
04/21/2005,06:57,1065.75,1065.75,1065.75,1065.75,0,13,13.00
04/21/2005,06:58,1065.75,1065.75,1065.75,1065.75,0,3,3.00
04/21/2005,06:59,1065.75,1066.00,1065.50,1065.75,66,79,145.00
04/21/2005,07:00,1065.75,1066.00,1065.75,1065.75,10,104,114.00
04/21/2005,07:01,1065.75,1066.25,1065.75,1066.00,402,58,460.00
04/21/2005,07:02,1066.00,1066.00,1065.75,1065.75,14,192,206.00
04/21/2005,07:03,1065.75,1065.75,1065.75,1065.75,0,74,74.00
04/21/2005,07:04,1065.75,1066.00,1065.75,1066.00,65,15,80.00
04/21/2005,07:05,1066.00,1066.00,1066.00,1066.00,58,0,58.00
04/21/2005,07:06,1066.00,1066.25,1066.00,1066.00,21,271,292.00
04/21/2005,07:07,1066.00,1066.00,1065.75,1065.75,57,74,131.00
04/21/2005,07:08,1065.75,1066.00,1065.75,1066.00,112,3,115.00
04/21/2005,07:09,1065.75,1066.00,1065.75,1065.75,4,79,83.00
04/21/2005,07:10,1065.75,1066.00,1065.75,1065.75,35,352,387.00
04/21/2005,07:11,1065.75,1065.75,1065.75,1065.75,0,11,11.00
04/21/2005,07:12,1065.75,1066.25,1065.75,1066.00,491,18,509.00
04/21/2005,07:13,1066.00,1066.00,1065.75,1065.75,5,473,478.00
04/21/2005,07:14,1065.75,1065.75,1065.75,1065.75,0,22,22.00
04/21/2005,07:15,1065.75,1065.75,1065.50,1065.75,1,11,12.00
04/21/2005,07:16,1065.50,1065.50,1065.50,1065.50,0,49,49.00
04/21/2005,07:17,1065.75,1065.75,1065.50,1065.75,6,140,146.00
04/21/2005,07:18,1065.50,1065.50,1065.50,1065.50,0,24,24.00
04/21/2005,07:19,1065.25,1066.25,1065.25,1066.25,451,12,463.00
04/21/2005,07:20,1066.00,1066.50,1066.00,1066.25,170,21,191.00
04/21/2005,07:21,1066.00,1066.50,1065.75,1066.50,215,136,351.00
04/21/2005,07:22,1066.25,1066.50,1066.25,1066.50,341,15,356.00
04/21/2005,07:23,1066.50,1066.75,1066.50,1066.75,134,213,347.00
04/21/2005,07:24,1066.75,1066.75,1066.50,1066.75,203,27,230.00
04/21/2005,07:25,1066.75,1067.25,1066.50,1067.00,719,210,929.00
04/21/2005,07:26,1067.00,1067.00,1066.75,1067.00,344,8,352.00
04/21/2005,07:27,1067.25,1067.25,1066.75,1067.00,642,72,714.00
04/21/2005,07:28,1067.00,1067.25,1066.75,1066.75,100,88,188.00
04/21/2005,07:29,1066.75,1067.00,1066.50,1066.75,23,165,188.00
04/21/2005,07:30,1066.50,1067.25,1066.50,1067.00,479,73,552.00
04/21/2005,07:31,1067.25,1068.25,1067.00,1068.00,1729,940,2669.00
04/21/2005,07:32,1067.75,1068.25,1067.50,1068.25,1312,1116,2428.00
04/21/2005,07:33,1068.25,1068.50,1067.25,1067.50,728,1101,1829.00
04/21/2005,07:34,1067.50,1067.50,1067.00,1067.25,848,275,1123.00
04/21/2005,07:35,1067.25,1067.25,1067.00,1067.00,8,145,153.00
04/21/2005,07:36,1067.25,1067.25,1067.00,1067.00,3,168,171.00
04/21/2005,07:37,1067.25,1067.25,1067.00,1067.25,144,55,199.00
04/21/2005,07:38,1067.50,1067.50,1067.00,1067.25,70,155,225.00
04/21/2005,07:39,1067.00,1067.00,1066.75,1067.00,36,208,244.00
04/21/2005,07:40,1066.75,1067.25,1066.75,1066.75,364,600,964.00
04/21/2005,07:41,1066.75,1067.00,1066.75,1067.00,93,29,122.00
04/21/2005,07:42,1067.00,1067.25,1066.75,1067.00,858,211,1069.00
04/21/2005,07:43,1067.00,1067.25,1067.00,1067.00,142,5,147.00
04/21/2005,07:44,1067.00,1067.00,1066.75,1067.00,1,160,161.00
04/21/2005,07:45,1067.00,1067.00,1066.75,1066.75,5,3,8.00
04/21/2005,07:46,1067.00,1067.00,1066.75,1066.75,22,13,35.00
04/21/2005,07:47,1066.75,1067.00,1066.75,1067.00,281,11,292.00
04/21/2005,07:48,1067.00,1067.00,1066.75,1066.75,110,67,177.00
04/21/2005,07:49,1067.00,1067.00,1066.75,1066.75,8,8,16.00
04/21/2005,07:50,1066.75,1067.00,1066.75,1067.00,103,108,211.00
04/21/2005,07:51,1067.00,1067.00,1066.75,1067.00,213,7,220.00
04/21/2005,07:52,1067.00,1067.00,1067.00,1067.00,231,0,231.00
04/21/2005,07:53,1067.00,1067.00,1067.00,1067.00,8,0,8.00
04/21/2005,07:54,1067.00,1067.00,1066.50,1066.75,233,475,708.00
04/21/2005,07:55,1066.75,1067.00,1066.50,1066.50,196,23,219.00
04/21/2005,07:56,1066.75,1066.75,1066.75,1066.75,55,0,55.00
04/21/2005,07:57,1067.00,1067.25,1067.00,1067.25,162,0,162.00
04/21/2005,07:58,1067.00,1067.50,1067.00,1067.25,225,26,251.00
04/21/2005,07:59,1067.50,1067.50,1067.00,1067.25,290,151,441.00
04/21/2005,08:00,1067.25,1067.50,1067.25,1067.50,310,10,320.00
04/21/2005,08:01,1067.75,1068.00,1067.50,1067.75,417,44,461.00
04/21/2005,08:02,1068.00,1068.25,1067.50,1067.75,749,515,1264.00
04/21/2005,08:03,1067.75,1068.00,1067.75,1068.00,270,31,301.00
04/21/2005,08:04,1068.00,1068.50,1068.00,1068.00,553,249,802.00
04/21/2005,08:05,1068.00,1068.25,1068.00,1068.25,70,28,98.00
04/21/2005,08:06,1068.25,1068.25,1068.00,1068.00,64,262,326.00
04/21/2005,08:07,1068.00,1068.25,1068.00,1068.00,1,64,65.00
04/21/2005,08:08,1068.00,1068.25,1067.75,1068.00,80,115,195.00
04/21/2005,08:09,1067.75,1068.00,1067.75,1067.75,10,238,248.00
04/21/2005,08:10,1068.00,1068.00,1067.75,1067.75,14,58,72.00
04/21/2005,08:11,1067.75,1068.00,1067.50,1067.75,94,215,309.00
04/21/2005,08:12,1067.75,1067.75,1067.50,1067.50,70,4,74.00
04/21/2005,08:13,1067.50,1067.50,1067.00,1067.25,67,377,444.00
04/21/2005,08:14,1067.25,1067.50,1067.25,1067.50,236,16,252.00
04/21/2005,08:15,1067.50,1067.50,1067.50,1067.50,70,0,70.00
04/21/2005,08:16,1067.25,1067.50,1067.25,1067.50,4,6,10.00
04/21/2005,08:17,1067.25,1067.50,1067.25,1067.50,119,1,120.00
04/21/2005,08:18,1067.50,1067.50,1067.00,1067.00,71,143,214.00
04/21/2005,08:19,1067.25,1067.25,1067.00,1067.25,45,64,109.00
04/21/2005,08:20,1067.25,1067.75,1067.25,1067.50,240,78,318.00
04/21/2005,08:21,1067.50,1067.50,1067.25,1067.50,2,67,69.00
04/21/2005,08:22,1067.50,1067.75,1067.25,1067.50,166,2,168.00
04/21/2005,08:23,1067.75,1067.75,1067.50,1067.50,269,9,278.00
04/21/2005,08:24,1067.75,1068.00,1067.75,1067.75,60,8,68.00
04/21/2005,08:25,1067.75,1068.00,1067.75,1068.00,173,10,183.00
04/21/2005,08:26,1068.00,1068.00,1067.50,1067.50,1,285,286.00
04/21/2005,08:27,1067.50,1067.75,1067.50,1067.75,1,6,7.00
04/21/2005,08:28,1067.75,1067.75,1067.50,1067.75,172,123,295.00
04/21/2005,08:29,1067.75,1068.00,1067.75,1068.00,114,222,336.00
04/21/2005,08:30,1068.00,1068.00,1067.50,1067.75,912,215,1127.00
04/21/2005,08:31,1067.75,1068.50,1067.50,1068.50,2358,1720,4078.00
04/21/2005,08:32,1068.25,1069.50,1068.25,1069.50,4249,702,4951.00
04/21/2005,08:33,1069.50,1069.50,1068.75,1069.00,865,2228,3093.00
04/21/2005,08:34,1069.00,1069.25,1068.50,1068.50,1356,3577,4933.00
04/21/2005,08:35,1068.50,1068.75,1068.25,1068.50,2260,3943,6203.00
04/21/2005,08:36,1068.25,1068.75,1068.00,1068.50,1698,1759,3457.00
04/21/2005,08:37,1068.25,1068.75,1068.00,1068.00,990,1863,2853.00
04/21/2005,08:38,1068.00,1068.50,1068.00,1068.25,889,1030,1919.00
04/21/2005,08:39,1068.00,1068.75,1068.00,1068.50,1799,892,2691.00
04/21/2005,08:40,1068.50,1069.25,1068.00,1069.25,1613,993,2606.00
04/21/2005,08:41,1069.00,1069.25,1068.75,1068.75,1208,979,2187.00
04/21/2005,08:42,1069.00,1070.00,1068.75,1069.25,3601,3035,6636.00
04/21/2005,08:43,1069.25,1069.50,1069.00,1069.50,1207,1804,3011.00
04/21/2005,08:44,1069.25,1069.50,1068.50,1068.75,450,2071,2521.00
04/21/2005,08:45,1068.75,1069.00,1068.50,1068.50,91,1935,2026.00
04/21/2005,08:46,1068.50,1068.75,1068.25,1068.50,897,1141,2038.00
04/21/2005,08:47,1068.50,1068.75,1068.00,1068.00,291,1339,1630.00
04/21/2005,08:48,1068.25,1068.50,1067.50,1067.75,1847,3023,4870.00
04/21/2005,08:49,1067.75,1067.75,1067.00,1067.25,811,2229,3040.00
04/21/2005,08:50,1067.25,1067.50,1066.25,1066.50,1896,5087,6983.00
04/21/2005,08:51,1066.50,1067.00,1066.00,1066.75,3172,3143,6315.00
04/21/2005,08:52,1066.50,1067.00,1066.50,1067.00,2271,651,2922.00
04/21/2005,08:53,1067.00,1068.00,1066.75,1067.75,2887,830,3717.00
04/21/2005,08:54,1067.75,1068.00,1067.25,1068.00,1257,648,1905.00
04/21/2005,08:55,1067.75,1068.00,1067.25,1067.75,981,1035,2016.00
04/21/2005,08:56,1067.50,1068.00,1067.50,1067.75,165,671,836.00
04/21/2005,08:57,1068.00,1069.00,1067.75,1068.50,2933,2467,5400.00
04/21/2005,08:58,1068.50,1069.50,1068.50,1069.25,3107,810,3917.00
04/21/2005,08:59,1069.25,1070.25,1069.25,1070.00,5133,2003,7136.00
04/21/2005,09:00,1070.00,1070.25,1069.75,1070.00,1520,2067,3587.00
04/21/2005,09:01,1070.00,1070.00,1068.25,1068.25,2921,4618,7539.00
04/21/2005,09:02,1068.25,1068.75,1067.50,1068.75,3568,3047,6615.00
04/21/2005,09:03,1068.50,1069.50,1068.25,1069.25,2421,1520,3941.00
04/21/2005,09:04,1069.50,1070.00,1068.50,1068.75,841,1314,2155.00
04/21/2005,09:05,1068.50,1068.75,1067.25,1067.25,822,3689,4511.00
04/21/2005,09:06,1067.25,1067.75,1066.75,1067.25,4002,2989,6991.00
04/21/2005,09:07,1067.50,1068.00,1067.00,1067.25,1678,1599,3277.00
04/21/2005,09:08,1067.25,1068.00,1067.00,1067.00,1086,939,2025.00
04/21/2005,09:09,1067.25,1067.25,1066.00,1066.00,1971,4584,6555.00
04/21/2005,09:10,1066.00,1067.25,1065.75,1067.00,2393,2778,5171.00
04/21/2005,09:11,1066.75,1067.00,1066.00,1066.50,1457,2581,4038.00
04/21/2005,09:12,1066.25,1066.50,1065.25,1065.75,1665,3632,5297.00
04/21/2005,09:13,1065.75,1067.50,1065.75,1067.00,4903,1605,6508.00
04/21/2005,09:14,1067.25,1067.50,1066.75,1067.25,1887,1860,3747.00
04/21/2005,09:15,1067.25,1067.50,1066.75,1067.50,1480,964,2444.00
04/21/2005,09:16,1067.50,1067.75,1066.75,1067.00,1567,1778,3345.00
04/21/2005,09:17,1066.75,1067.00,1066.00,1066.50,882,2029,2911.00
04/21/2005,09:18,1066.50,1067.00,1065.50,1065.50,1191,3321,4512.00
04/21/2005,09:19,1065.75,1066.00,1065.25,1065.25,1037,2593,3630.00
04/21/2005,09:20,1065.25,1065.75,1065.00,1065.25,1551,3528,5079.00
04/21/2005,09:21,1065.25,1066.75,1065.25,1066.50,4524,1990,6514.00
04/21/2005,09:22,1066.50,1066.50,1065.50,1066.25,1490,3012,4502.00
04/21/2005,09:23,1066.25,1066.75,1066.25,1066.50,875,2155,3030.00
04/21/2005,09:24,1066.50,1066.75,1066.00,1066.50,2115,3619,5734.00
04/21/2005,09:25,1066.25,1066.75,1066.00,1066.00,447,965,1412.00
04/21/2005,09:26,1066.00,1066.50,1065.75,1066.25,820,579,1399.00
04/21/2005,09:27,1066.00,1066.50,1065.50,1065.75,605,1290,1895.00
04/21/2005,09:28,1065.50,1066.25,1065.50,1065.75,788,366,1154.00
04/21/2005,09:29,1065.75,1066.00,1065.00,1065.25,1289,1958,3247.00
04/21/2005,09:30,1065.25,1066.00,1065.25,1065.75,822,132,954.00
04/21/2005,09:31,1065.75,1066.25,1065.75,1066.00,1242,523,1765.00
04/21/2005,09:32,1066.00,1066.00,1065.75,1065.75,621,678,1299.00
04/21/2005,09:33,1066.00,1067.25,1066.00,1066.50,4571,925,5496.00
04/21/2005,09:34,1066.50,1066.75,1066.25,1066.50,992,564,1556.00
04/21/2005,09:35,1066.75,1067.25,1066.50,1066.75,2331,1482,3813.00
04/21/2005,09:36,1066.75,1068.00,1066.50,1067.75,4254,516,4770.00
04/21/2005,09:37,1067.50,1068.00,1067.25,1067.25,1067,1033,2100.00
04/21/2005,09:38,1067.25,1067.25,1066.75,1067.00,1227,2536,3763.00
04/21/2005,09:39,1067.00,1067.25,1066.00,1066.00,819,2420,3239.00
04/21/2005,09:40,1066.00,1066.75,1066.00,1066.50,1472,636,2108.00
04/21/2005,09:41,1066.50,1067.00,1066.25,1066.25,225,486,711.00
04/21/2005,09:42,1066.25,1066.75,1065.75,1066.00,534,1989,2523.00
04/21/2005,09:43,1066.00,1066.25,1065.50,1065.75,577,916,1493.00
04/21/2005,09:44,1065.75,1066.00,1065.50,1065.50,473,321,794.00
04/21/2005,09:45,1065.50,1065.75,1064.75,1065.25,1037,3350,4387.00
04/21/2005,09:46,1065.00,1065.50,1064.75,1065.00,942,2119,3061.00
04/21/2005,09:47,1065.00,1065.75,1064.75,1065.50,3560,1774,5334.00
04/21/2005,09:48,1065.50,1066.00,1064.50,1064.50,750,3263,4013.00
04/21/2005,09:49,1064.75,1065.25,1064.50,1065.00,1874,739,2613.00
04/21/2005,09:50,1065.00,1065.50,1064.75,1065.50,834,261,1095.00
04/21/2005,09:51,1065.50,1066.00,1065.50,1065.75,893,284,1177.00
04/21/2005,09:52,1065.75,1065.75,1065.00,1065.25,163,1003,1166.00
04/21/2005,09:53,1065.00,1065.25,1065.00,1065.25,457,176,633.00
04/21/2005,09:54,1065.00,1066.00,1064.75,1066.00,917,480,1397.00
04/21/2005,09:55,1065.75,1066.75,1065.75,1066.75,2580,156,2736.00
04/21/2005,09:56,1066.50,1066.75,1065.75,1066.00,997,1343,2340.00
04/21/2005,09:57,1066.25,1067.25,1066.00,1067.00,4663,1028,5691.00
04/21/2005,09:58,1066.75,1066.75,1066.25,1066.50,292,1476,1768.00
04/21/2005,09:59,1066.50,1066.50,1066.00,1066.25,558,653,1211.00
04/21/2005,10:00,1066.25,1066.50,1066.00,1066.25,358,71,429.00
04/21/2005,10:01,1066.25,1066.50,1065.50,1065.75,341,1448,1789.00
04/21/2005,10:02,1065.75,1066.25,1065.50,1065.75,236,557,793.00
04/21/2005,10:03,1065.75,1066.00,1065.50,1065.75,201,614,815.00
04/21/2005,10:04,1065.75,1065.75,1065.25,1065.50,295,381,676.00
04/21/2005,10:05,1065.75,1065.75,1065.00,1065.25,686,1258,1944.00
04/21/2005,10:06,1065.00,1065.50,1065.00,1065.50,532,338,870.00
04/21/2005,10:07,1065.75,1065.75,1065.00,1065.00,42,558,600.00
04/21/2005,10:08,1065.00,1065.50,1064.75,1065.50,586,189,775.00
04/21/2005,10:09,1065.25,1065.75,1065.25,1065.50,383,348,731.00
04/21/2005,10:10,1065.50,1065.75,1065.00,1065.25,462,448,910.00
04/21/2005,10:11,1065.25,1065.50,1064.75,1064.75,591,2091,2682.00
04/21/2005,10:12,1064.75,1065.25,1064.50,1064.75,1195,1222,2417.00
04/21/2005,10:13,1064.75,1065.00,1064.50,1064.75,721,440,1161.00
04/21/2005,10:14,1064.75,1065.00,1064.00,1064.00,141,2925,3066.00
04/21/2005,10:15,1064.00,1065.00,1064.00,1064.75,1956,2358,4314.00
04/21/2005,10:16,1064.75,1065.00,1064.00,1064.25,1160,1245,2405.00
04/21/2005,10:17,1064.25,1064.75,1064.25,1064.50,783,736,1519.00
04/21/2005,10:18,1064.50,1064.75,1064.25,1064.25,92,664,756.00
04/21/2005,10:19,1064.25,1064.25,1063.75,1064.25,1255,2150,3405.00
04/21/2005,10:20,1064.00,1064.25,1063.75,1064.00,699,1146,1845.00
04/21/2005,10:21,1064.00,1064.50,1064.00,1064.25,1842,1085,2927.00
04/21/2005,10:22,1064.00,1064.50,1063.75,1064.00,96,742,838.00
04/21/2005,10:23,1063.75,1065.25,1063.75,1064.75,3426,660,4086.00
04/21/2005,10:24,1064.75,1065.00,1064.75,1065.00,799,493,1292.00
04/21/2005,10:25,1065.00,1065.25,1064.00,1064.25,976,1574,2550.00
04/21/2005,10:26,1064.25,1064.50,1064.00,1064.25,111,502,613.00
04/21/2005,10:27,1064.25,1065.25,1064.00,1065.00,1700,336,2036.00
04/21/2005,10:28,1065.00,1065.25,1064.25,1064.50,652,1819,2471.00
04/21/2005,10:29,1064.75,1065.00,1064.25,1064.50,871,736,1607.00
04/21/2005,10:30,1064.75,1065.00,1064.25,1064.75,696,681,1377.00
04/21/2005,10:31,1065.00,1065.25,1064.75,1065.00,789,434,1223.00
04/21/2005,10:32,1065.00,1065.50,1065.00,1065.25,437,431,868.00
04/21/2005,10:33,1065.25,1066.00,1065.25,1065.50,2380,640,3020.00
04/21/2005,10:34,1065.75,1065.75,1065.00,1065.25,299,793,1092.00
04/21/2005,10:35,1065.25,1065.50,1065.25,1065.50,594,278,872.00
04/21/2005,10:36,1065.50,1065.75,1065.25,1065.25,542,462,1004.00
04/21/2005,10:37,1065.50,1065.50,1065.00,1065.00,226,196,422.00
04/21/2005,10:38,1065.25,1065.50,1065.00,1065.25,251,324,575.00
04/21/2005,10:39,1065.25,1065.75,1065.00,1065.50,626,62,688.00
04/21/2005,10:40,1065.50,1066.75,1065.50,1066.50,5883,1719,7602.00
04/21/2005,10:41,1066.75,1066.75,1066.25,1066.50,1075,829,1904.00
04/21/2005,10:42,1066.50,1066.75,1066.25,1066.25,400,292,692.00
04/21/2005,10:43,1066.25,1067.50,1066.25,1067.25,2922,403,3325.00
04/21/2005,10:44,1067.25,1067.75,1067.25,1067.75,3039,1363,4402.00
04/21/2005,10:45,1067.50,1068.00,1067.50,1067.75,394,348,742.00
04/21/2005,10:46,1067.75,1067.75,1067.50,1067.50,330,242,572.00
04/21/2005,10:47,1067.75,1067.75,1067.25,1067.50,1111,1989,3100.00
04/21/2005,10:48,1067.50,1068.50,1067.50,1068.00,5946,1932,7878.00
04/21/2005,10:49,1068.00,1068.25,1067.75,1068.00,768,674,1442.00
04/21/2005,10:50,1068.00,1068.25,1067.75,1068.00,509,204,713.00
04/21/2005,10:51,1068.25,1069.00,1068.00,1068.75,2153,530,2683.00
04/21/2005,10:52,1068.75,1068.75,1068.25,1068.50,303,1131,1434.00
04/21/2005,10:53,1068.25,1068.25,1067.00,1067.00,762,5908,6670.00
04/21/2005,10:54,1067.25,1067.50,1067.00,1067.50,707,386,1093.00
04/21/2005,10:55,1067.25,1068.00,1067.25,1067.50,1279,517,1796.00
04/21/2005,10:56,1067.50,1067.75,1067.00,1067.25,804,524,1328.00
04/21/2005,10:57,1067.25,1067.75,1067.00,1067.75,1278,193,1471.00
04/21/2005,10:58,1067.50,1067.75,1067.50,1067.50,290,295,585.00
04/21/2005,10:59,1067.50,1067.50,1067.25,1067.50,106,173,279.00
04/21/2005,11:00,1067.50,1067.75,1067.25,1067.50,172,41,213.00
04/21/2005,11:01,1067.25,1069.75,1067.25,1069.50,5871,2452,8323.00
04/21/2005,11:02,1069.75,1070.25,1069.50,1070.00,2461,2536,4997.00
04/21/2005,11:03,1070.00,1071.75,1069.50,1071.25,7958,2956,10914.00
04/21/2005,11:04,1071.25,1071.50,1070.75,1070.75,3383,2024,5407.00
04/21/2005,11:05,1070.75,1071.00,1069.75,1070.00,1343,2701,4044.00
04/21/2005,11:06,1069.75,1070.25,1069.50,1069.75,1320,2146,3466.00
04/21/2005,11:07,1069.75,1070.75,1069.75,1070.50,1809,1459,3268.00
04/21/2005,11:08,1070.50,1070.75,1070.00,1070.50,542,772,1314.00
04/21/2005,11:09,1070.50,1071.50,1070.50,1071.25,3436,686,4122.00
04/21/2005,11:10,1071.25,1071.50,1070.25,1070.25,728,3052,3780.00
04/21/2005,11:11,1070.50,1071.75,1070.25,1071.75,2887,635,3522.00
04/21/2005,11:12,1071.75,1072.00,1071.00,1071.25,3995,2005,6000.00
04/21/2005,11:13,1071.25,1071.25,1070.75,1071.00,489,1869,2358.00
04/21/2005,11:14,1071.00,1072.00,1070.75,1071.50,3503,1028,4531.00
04/21/2005,11:15,1071.50,1071.75,1071.25,1071.75,668,446,1114.00
04/21/2005,11:16,1071.75,1072.25,1070.75,1071.25,2250,2479,4729.00
04/21/2005,11:17,1071.00,1071.75,1071.00,1071.75,839,714,1553.00
04/21/2005,11:18,1071.75,1072.00,1071.00,1071.25,1058,1264,2322.00
04/21/2005,11:19,1071.00,1071.50,1070.75,1071.25,587,715,1302.00
04/21/2005,11:20,1071.00,1071.75,1071.00,1071.25,512,477,989.00
04/21/2005,11:21,1071.25,1072.75,1071.25,1072.50,5178,1551,6729.00
04/21/2005,11:22,1072.50,1073.00,1072.00,1072.25,4150,2133,6283.00
04/21/2005,11:23,1072.25,1072.50,1072.00,1072.25,1014,730,1744.00
04/21/2005,11:24,1072.25,1072.50,1072.00,1072.00,1053,515,1568.00
04/21/2005,11:25,1072.25,1072.50,1071.75,1072.00,552,1320,1872.00
04/21/2005,11:26,1072.00,1072.25,1071.75,1072.25,579,380,959.00
04/21/2005,11:27,1072.25,1072.25,1071.50,1071.75,151,1356,1507.00
04/21/2005,11:28,1072.00,1072.00,1071.50,1071.75,864,455,1319.00
04/21/2005,11:29,1071.75,1072.00,1071.50,1071.75,425,452,877.00
04/21/2005,11:30,1071.75,1071.75,1071.50,1071.50,231,119,350.00
04/21/2005,11:31,1071.50,1071.75,1071.50,1071.50,205,410,615.00
04/21/2005,11:32,1071.50,1071.75,1071.00,1071.25,112,1612,1724.00
04/21/2005,11:33,1071.25,1071.50,1071.00,1071.25,283,661,944.00
04/21/2005,11:34,1071.25,1071.50,1071.00,1071.25,313,360,673.00
04/21/2005,11:35,1071.50,1071.50,1071.00,1071.25,250,275,525.00
04/21/2005,11:36,1071.25,1071.50,1071.00,1071.25,214,179,393.00
04/21/2005,11:37,1071.25,1071.75,1071.25,1071.50,1603,374,1977.00
04/21/2005,11:38,1071.50,1071.50,1071.00,1071.25,581,1092,1673.00
04/21/2005,11:39,1071.25,1071.50,1071.00,1071.00,21,681,702.00
04/21/2005,11:40,1071.00,1071.25,1070.75,1071.25,422,652,1074.00
04/21/2005,11:41,1071.00,1071.25,1070.75,1071.00,486,530,1016.00
04/21/2005,11:42,1071.00,1071.50,1071.00,1071.25,430,370,800.00
04/21/2005,11:43,1071.25,1071.25,1071.00,1071.25,79,338,417.00
04/21/2005,11:44,1071.00,1071.25,1071.00,1071.00,164,129,293.00
04/21/2005,11:45,1071.25,1071.25,1070.75,1070.75,103,382,485.00
04/21/2005,11:46,1070.75,1071.50,1070.75,1071.25,324,190,514.00
04/21/2005,11:47,1071.25,1071.50,1070.75,1071.00,489,502,991.00
04/21/2005,11:48,1071.00,1071.25,1071.00,1071.00,21,100,121.00
04/21/2005,11:49,1071.00,1071.50,1071.00,1071.25,354,135,489.00
04/21/2005,11:50,1071.25,1072.25,1071.25,1072.25,2464,311,2775.00
04/21/2005,11:51,1072.25,1072.25,1071.50,1071.50,1079,909,1988.00
04/21/2005,11:52,1071.50,1071.75,1071.00,1071.25,15,1214,1229.00
04/21/2005,11:53,1071.25,1071.25,1071.00,1071.25,328,38,366.00
04/21/2005,11:54,1071.25,1071.50,1071.00,1071.00,787,476,1263.00
04/21/2005,11:55,1071.00,1071.00,1070.00,1070.00,954,3350,4304.00
04/21/2005,11:56,1070.00,1070.75,1070.00,1070.50,1290,1004,2294.00
04/21/2005,11:57,1070.50,1070.75,1070.25,1070.25,438,312,750.00
04/21/2005,11:58,1070.50,1070.75,1070.25,1070.50,462,70,532.00
04/21/2005,11:59,1070.50,1070.50,1070.00,1070.25,131,695,826.00
04/21/2005,12:00,1070.25,1070.50,1070.25,1070.50,321,105,426.00
04/21/2005,12:01,1070.50,1070.75,1070.50,1070.50,353,456,809.00
04/21/2005,12:02,1070.50,1070.50,1069.75,1069.75,132,1990,2122.00
04/21/2005,12:03,1070.00,1070.50,1069.75,1070.25,1096,302,1398.00
04/21/2005,12:04,1070.00,1070.50,1070.00,1070.50,115,27,142.00
04/21/2005,12:05,1070.25,1070.50,1070.25,1070.50,359,54,413.00
04/21/2005,12:06,1070.50,1070.75,1070.25,1070.75,139,136,275.00
04/21/2005,12:07,1070.50,1071.00,1070.50,1071.00,388,47,435.00
04/21/2005,12:08,1071.00,1071.00,1070.25,1070.50,200,368,568.00
04/21/2005,12:09,1070.75,1071.00,1070.50,1071.00,99,21,120.00
04/21/2005,12:10,1070.75,1071.25,1070.75,1071.25,606,75,681.00
04/21/2005,12:11,1071.25,1071.50,1071.00,1071.50,1330,274,1604.00
04/21/2005,12:12,1071.50,1071.75,1071.25,1071.75,429,45,474.00
04/21/2005,12:13,1071.75,1072.00,1071.75,1072.00,1345,173,1518.00
04/21/2005,12:14,1072.00,1072.25,1071.75,1072.00,742,118,860.00
04/21/2005,12:15,1071.75,1072.00,1071.50,1071.75,291,576,867.00
04/21/2005,12:16,1071.75,1072.00,1071.50,1071.75,205,378,583.00
04/21/2005,12:17,1071.50,1072.00,1071.50,1071.75,286,67,353.00
04/21/2005,12:18,1071.75,1072.00,1071.75,1072.00,14,84,98.00
04/21/2005,12:19,1071.75,1073.25,1071.75,1072.75,4409,1492,5901.00
04/21/2005,12:20,1072.75,1073.25,1072.50,1072.50,900,962,1862.00
04/21/2005,12:21,1072.50,1073.00,1072.50,1072.75,371,195,566.00
04/21/2005,12:22,1072.75,1073.00,1072.50,1072.75,547,565,1112.00
04/21/2005,12:23,1073.00,1073.00,1072.50,1072.50,144,361,505.00
04/21/2005,12:24,1072.75,1072.75,1072.00,1072.00,298,629,927.00
04/21/2005,12:25,1072.00,1072.50,1072.00,1072.25,117,181,298.00
04/21/2005,12:26,1072.25,1072.50,1072.25,1072.25,16,24,40.00
04/21/2005,12:27,1072.25,1072.50,1072.25,1072.25,21,172,193.00
04/21/2005,12:28,1072.50,1072.50,1071.50,1071.50,240,2210,2450.00
04/21/2005,12:29,1071.75,1071.75,1071.50,1071.75,615,444,1059.00
04/21/2005,12:30,1071.75,1071.75,1071.50,1071.75,443,142,585.00
04/21/2005,12:31,1072.00,1072.00,1071.50,1071.75,154,597,751.00
04/21/2005,12:32,1071.75,1072.00,1071.75,1072.00,141,15,156.00
04/21/2005,12:33,1072.00,1072.50,1071.75,1072.25,1579,544,2123.00
04/21/2005,12:34,1072.00,1072.50,1071.75,1072.25,385,329,714.00
04/21/2005,12:35,1072.25,1072.50,1072.00,1072.25,285,382,667.00
04/21/2005,12:36,1072.25,1073.25,1072.25,1072.75,2837,597,3434.00
04/21/2005,12:37,1072.75,1073.00,1072.50,1072.75,360,355,715.00
04/21/2005,12:38,1072.75,1073.00,1072.50,1072.75,526,698,1224.00
04/21/2005,12:39,1072.75,1073.25,1072.50,1073.00,797,172,969.00
04/21/2005,12:40,1073.00,1073.75,1073.00,1073.25,4787,1166,5953.00
04/21/2005,12:41,1073.50,1074.00,1073.25,1074.00,3044,423,3467.00
04/21/2005,12:42,1073.75,1074.00,1073.50,1073.75,1201,1011,2212.00
04/21/2005,12:43,1074.00,1074.50,1073.75,1074.25,4544,1339,5883.00
04/21/2005,12:44,1074.25,1074.50,1074.00,1074.00,2408,571,2979.00
04/21/2005,12:45,1074.00,1074.50,1074.00,1074.25,458,464,922.00
04/21/2005,12:46,1074.25,1074.75,1074.00,1074.25,2720,1631,4351.00
04/21/2005,12:47,1074.50,1074.75,1074.25,1074.50,860,582,1442.00
04/21/2005,12:48,1074.50,1074.75,1074.25,1074.75,854,548,1402.00
04/21/2005,12:49,1074.75,1075.25,1074.50,1074.50,3633,2047,5680.00
04/21/2005,12:50,1074.50,1075.00,1074.50,1074.75,1697,790,2487.00
04/21/2005,12:51,1074.75,1075.25,1074.75,1074.75,746,986,1732.00
04/21/2005,12:52,1075.00,1075.00,1074.25,1074.50,202,1378,1580.00
04/21/2005,12:53,1074.25,1074.50,1073.75,1074.00,496,1999,2495.00
04/21/2005,12:54,1074.00,1074.25,1073.75,1073.75,6,1017,1023.00
04/21/2005,12:55,1074.00,1074.00,1073.75,1074.00,128,68,196.00
04/21/2005,12:56,1074.00,1074.25,1074.00,1074.25,417,73,490.00
04/21/2005,12:57,1074.00,1074.75,1074.00,1074.50,1497,629,2126.00
04/21/2005,12:58,1074.50,1074.50,1074.00,1074.25,60,473,533.00
04/21/2005,12:59,1074.25,1074.25,1073.50,1073.75,274,1015,1289.00
04/21/2005,13:00,1073.75,1074.75,1073.75,1074.75,1482,473,1955.00
04/21/2005,13:01,1074.75,1074.75,1074.00,1074.25,1089,1687,2776.00
04/21/2005,13:02,1074.25,1074.50,1074.00,1074.00,63,423,486.00
04/21/2005,13:03,1074.00,1074.75,1074.00,1074.25,653,345,998.00
04/21/2005,13:04,1074.25,1074.50,1074.00,1074.25,384,525,909.00
04/21/2005,13:05,1074.00,1074.50,1074.00,1074.50,210,4,214.00
04/21/2005,13:06,1074.50,1074.75,1074.00,1074.50,340,216,556.00
04/21/2005,13:07,1074.25,1074.50,1074.00,1074.25,569,853,1422.00
04/21/2005,13:08,1074.50,1074.50,1074.25,1074.25,126,18,144.00
04/21/2005,13:09,1074.50,1075.25,1074.25,1075.00,2992,313,3305.00
04/21/2005,13:10,1075.00,1075.75,1075.00,1075.25,3712,1030,4742.00
04/21/2005,13:11,1075.25,1075.75,1075.25,1075.50,3146,943,4089.00
04/21/2005,13:12,1075.75,1076.50,1075.50,1076.25,5175,2052,7227.00
04/21/2005,13:13,1076.25,1076.25,1075.75,1075.75,510,883,1393.00
04/21/2005,13:14,1076.00,1076.25,1075.75,1076.00,919,780,1699.00
04/21/2005,13:15,1076.00,1076.25,1075.75,1076.00,996,825,1821.00
04/21/2005,13:16,1076.00,1077.25,1075.75,1077.25,5801,785,6586.00
04/21/2005,13:17,1077.25,1077.75,1076.75,1077.75,5190,1522,6712.00
04/21/2005,13:18,1077.50,1078.25,1077.25,1077.25,5007,3823,8830.00
04/21/2005,13:19,1077.25,1077.50,1077.00,1077.50,817,1544,2361.00
04/21/2005,13:20,1077.50,1077.75,1077.25,1077.75,1063,239,1302.00
04/21/2005,13:21,1077.50,1077.75,1077.25,1077.25,464,2150,2614.00
04/21/2005,13:22,1077.25,1077.50,1077.00,1077.00,312,1688,2000.00
04/21/2005,13:23,1077.25,1077.75,1077.00,1077.50,3118,1352,4470.00
04/21/2005,13:24,1077.75,1078.50,1077.25,1078.50,4363,649,5012.00
04/21/2005,13:25,1078.25,1078.75,1078.00,1078.50,1352,1881,3233.00
04/21/2005,13:26,1078.50,1078.50,1077.75,1077.75,683,2066,2749.00
04/21/2005,13:27,1078.00,1078.75,1077.75,1078.50,1939,825,2764.00
04/21/2005,13:28,1078.50,1079.00,1078.00,1078.25,2262,2306,4568.00
04/21/2005,13:29,1078.50,1078.50,1078.25,1078.25,173,1075,1248.00
04/21/2005,13:30,1078.25,1078.25,1078.00,1078.00,73,756,829.00
04/21/2005,13:31,1078.00,1078.00,1077.25,1077.75,1209,2749,3958.00
04/21/2005,13:32,1077.50,1077.75,1077.25,1077.50,629,565,1194.00
04/21/2005,13:33,1077.75,1077.75,1077.25,1077.50,67,648,715.00
04/21/2005,13:34,1077.25,1077.75,1077.25,1077.50,787,1436,2223.00
04/21/2005,13:35,1077.50,1077.50,1076.75,1076.75,872,1828,2700.00
04/21/2005,13:36,1077.00,1077.25,1076.75,1077.00,1558,517,2075.00
04/21/2005,13:37,1077.00,1077.25,1076.75,1076.75,412,261,673.00
04/21/2005,13:38,1076.75,1077.25,1076.75,1077.00,422,252,674.00
04/21/2005,13:39,1077.00,1077.25,1076.25,1076.50,1076,2488,3564.00
04/21/2005,13:40,1076.75,1077.25,1076.25,1077.00,1433,930,2363.00
04/21/2005,13:41,1077.00,1077.00,1076.75,1077.00,228,73,301.00
04/21/2005,13:42,1077.00,1077.25,1077.00,1077.25,225,149,374.00
04/21/2005,13:43,1077.00,1077.25,1076.75,1077.00,697,466,1163.00
04/21/2005,13:44,1077.00,1077.75,1076.75,1077.50,1564,431,1995.00
04/21/2005,13:45,1077.75,1077.75,1076.75,1076.75,274,981,1255.00
04/21/2005,13:46,1077.00,1077.00,1076.25,1076.50,287,1050,1337.00
04/21/2005,13:47,1076.75,1076.75,1076.50,1076.50,199,250,449.00
04/21/2005,13:48,1076.50,1076.75,1076.25,1076.50,545,600,1145.00
04/21/2005,13:49,1076.75,1076.75,1076.50,1076.50,17,322,339.00
04/21/2005,13:50,1076.50,1077.25,1076.50,1077.00,697,158,855.00
04/21/2005,13:51,1077.25,1077.25,1076.25,1076.75,825,1321,2146.00
04/21/2005,13:52,1076.50,1077.00,1076.50,1077.00,477,359,836.00
04/21/2005,13:53,1077.00,1077.25,1076.75,1077.00,657,301,958.00
04/21/2005,13:54,1077.00,1077.50,1077.00,1077.25,1210,126,1336.00
04/21/2005,13:55,1077.50,1077.75,1077.25,1077.50,637,222,859.00
04/21/2005,13:56,1077.50,1078.00,1077.50,1078.00,1535,485,2020.00
04/21/2005,13:57,1078.00,1078.25,1077.50,1078.25,1184,674,1858.00
04/21/2005,13:58,1078.00,1078.25,1076.75,1077.50,1151,2401,3552.00
04/21/2005,13:59,1077.25,1077.50,1077.25,1077.25,461,730,1191.00
04/21/2005,14:00,1077.50,1077.75,1077.00,1077.00,447,562,1009.00
04/21/2005,14:01,1077.25,1077.50,1077.00,1077.50,275,186,461.00
04/21/2005,14:02,1077.25,1077.50,1077.00,1077.25,549,424,973.00
04/21/2005,14:03,1077.50,1078.00,1077.25,1078.00,1565,454,2019.00
04/21/2005,14:04,1078.00,1078.25,1077.75,1078.25,909,203,1112.00
04/21/2005,14:05,1078.25,1078.25,1077.25,1077.25,209,882,1091.00
04/21/2005,14:06,1077.25,1077.50,1077.25,1077.25,171,188,359.00
04/21/2005,14:07,1077.25,1077.75,1077.00,1077.50,669,511,1180.00
04/21/2005,14:08,1077.75,1077.75,1077.25,1077.75,232,251,483.00
04/21/2005,14:09,1077.50,1078.25,1077.50,1078.25,1079,134,1213.00
04/21/2005,14:10,1078.25,1078.50,1077.75,1078.00,1316,824,2140.00
04/21/2005,14:11,1078.00,1078.00,1077.75,1078.00,135,442,577.00
04/21/2005,14:12,1077.75,1078.50,1077.75,1078.25,1328,377,1705.00
04/21/2005,14:13,1078.25,1078.25,1077.75,1078.00,236,413,649.00
04/21/2005,14:14,1078.25,1078.25,1077.50,1077.75,208,796,1004.00
04/21/2005,14:15,1077.75,1077.75,1077.00,1077.50,325,1468,1793.00
04/21/2005,14:16,1077.50,1077.50,1077.25,1077.25,58,41,99.00
04/21/2005,14:17,1077.25,1077.50,1077.25,1077.50,187,82,269.00
04/21/2005,14:18,1077.25,1077.50,1077.00,1077.25,951,712,1663.00
04/21/2005,14:19,1077.50,1077.50,1077.25,1077.50,111,193,304.00
04/21/2005,14:20,1077.25,1077.75,1077.00,1077.75,1476,927,2403.00
04/21/2005,14:21,1077.75,1078.00,1077.25,1077.50,1216,779,1995.00
04/21/2005,14:22,1077.50,1077.75,1076.75,1076.75,557,1344,1901.00
04/21/2005,14:23,1076.75,1077.00,1076.50,1076.75,1221,1258,2479.00
04/21/2005,14:24,1076.50,1077.00,1076.50,1077.00,517,456,973.00
04/21/2005,14:25,1076.75,1077.00,1076.75,1077.00,637,63,700.00
04/21/2005,14:26,1077.00,1077.50,1077.00,1077.50,966,52,1018.00
04/21/2005,14:27,1077.25,1077.75,1077.00,1077.25,400,550,950.00
04/21/2005,14:28,1077.25,1077.50,1077.00,1077.25,976,131,1107.00
04/21/2005,14:29,1077.50,1078.25,1077.25,1078.00,1853,167,2020.00
04/21/2005,14:30,1078.00,1078.50,1078.00,1078.50,968,354,1322.00
04/21/2005,14:31,1078.50,1078.75,1078.00,1078.50,1845,1151,2996.00
04/21/2005,14:32,1078.50,1079.25,1078.25,1079.00,2934,550,3484.00
04/21/2005,14:33,1079.00,1079.75,1078.75,1079.75,5375,1114,6489.00
04/21/2005,14:34,1079.50,1080.00,1079.25,1079.50,1626,1117,2743.00
04/21/2005,14:35,1079.50,1079.75,1079.25,1079.50,1597,707,2304.00
04/21/2005,14:36,1079.50,1079.75,1079.25,1079.50,1378,433,1811.00
04/21/2005,14:37,1079.75,1080.00,1079.50,1079.75,908,346,1254.00
04/21/2005,14:38,1080.00,1080.00,1079.50,1079.75,612,1071,1683.00
04/21/2005,14:39,1079.75,1079.75,1079.25,1079.25,343,928,1271.00
04/21/2005,14:40,1079.50,1079.75,1079.25,1079.50,778,423,1201.00
04/21/2005,14:41,1079.50,1080.00,1079.25,1079.75,1821,1366,3187.00
04/21/2005,14:42,1080.00,1080.25,1079.75,1080.00,1740,1137,2877.00
04/21/2005,14:43,1079.75,1080.25,1079.50,1079.50,975,1254,2229.00
04/21/2005,14:44,1079.75,1080.00,1079.50,1079.75,510,143,653.00
04/21/2005,14:45,1080.00,1080.00,1079.25,1079.25,139,1574,1713.00
04/21/2005,14:46,1079.50,1079.75,1079.25,1079.50,1577,783,2360.00
04/21/2005,14:47,1079.25,1079.50,1078.75,1078.75,571,2314,2885.00
04/21/2005,14:48,1078.75,1078.75,1078.25,1078.25,1556,1852,3408.00
04/21/2005,14:49,1078.50,1078.75,1078.25,1078.75,1142,708,1850.00
04/21/2005,14:50,1078.50,1078.75,1078.50,1078.50,1508,261,1769.00
04/21/2005,14:51,1078.50,1079.00,1078.50,1078.75,533,998,1531.00
04/21/2005,14:52,1078.75,1078.75,1078.50,1078.50,97,410,507.00
04/21/2005,14:53,1078.50,1078.75,1078.50,1078.75,1837,151,1988.00
04/21/2005,14:54,1078.75,1078.75,1078.50,1078.50,620,880,1500.00
04/21/2005,14:55,1078.50,1078.75,1078.25,1078.25,362,1803,2165.00
04/21/2005,14:56,1078.25,1078.75,1078.25,1078.50,1175,1398,2573.00
04/21/2005,14:57,1078.75,1078.75,1078.25,1078.50,1193,1022,2215.00
04/21/2005,14:58,1078.50,1079.25,1078.50,1079.00,3810,264,4074.00
04/21/2005,14:59,1079.25,1079.75,1079.00,1079.75,5966,1206,7172.00
04/21/2005,15:00,1079.50,1080.25,1079.50,1080.00,6356,2619,8975.00
04/21/2005,15:01,1080.25,1081.25,1080.00,1081.00,9001,3593,12594.00
04/21/2005,15:02,1080.75,1082.00,1080.75,1081.50,3856,2144,6000.00
04/21/2005,15:03,1081.25,1081.50,1080.75,1081.00,995,2836,3831.00
04/21/2005,15:04,1080.75,1081.25,1080.75,1081.00,1302,808,2110.00
04/21/2005,15:05,1081.25,1081.50,1081.00,1081.50,2660,844,3504.00
04/21/2005,15:06,1081.75,1082.25,1081.50,1081.50,2777,1928,4705.00
04/21/2005,15:07,1081.50,1081.75,1081.25,1081.50,363,846,1209.00
04/21/2005,15:08,1081.50,1082.00,1081.25,1081.75,2388,1993,4381.00
04/21/2005,15:09,1081.75,1081.75,1081.25,1081.75,864,1632,2496.00
04/21/2005,15:10,1081.50,1081.75,1081.50,1081.50,471,275,746.00
04/21/2005,15:11,1081.75,1081.75,1081.25,1081.50,311,1513,1824.00
04/21/2005,15:12,1081.50,1081.50,1081.25,1081.50,158,328,486.00
04/21/2005,15:13,1081.50,1081.50,1081.00,1081.25,260,1537,1797.00
04/21/2005,15:14,1081.25,1081.75,1081.00,1081.25,2041,1115,3156.00
04/21/2005,15:15,1081.00,1081.25,1079.50,1080.25,2225,6536,8761.00
04/21/2005,15:16,1080.25,1080.25,1080.00,1080.00,11,36,47.00
04/21/2005,15:31,1079.50,1079.75,1079.00,1079.25,183,322,505.00
04/21/2005,15:32,1079.25,1079.50,1079.25,1079.25,161,51,212.00
04/21/2005,15:33,1079.50,1079.50,1079.50,1079.50,167,0,167.00
04/21/2005,15:34,1079.25,1079.50,1079.25,1079.25,6,26,32.00
04/21/2005,15:35,1079.25,1079.50,1079.00,1079.25,186,77,263.00
04/21/2005,15:36,1079.25,1079.25,1079.25,1079.25,1,0,1.00
04/21/2005,15:37,1079.25,1079.25,1079.25,1079.25,140,0,140.00
04/21/2005,15:38,1079.25,1079.25,1079.25,1079.25,1,0,1.00
04/21/2005,15:39,1079.25,1079.25,1079.25,1079.25,151,0,151.00
04/21/2005,15:40,1079.25,1079.25,1079.25,1079.25,21,0,21.00
04/21/2005,15:41,1079.25,1079.25,1079.00,1079.00,67,2,69.00
04/21/2005,15:42,1079.25,1079.50,1079.25,1079.25,145,1,146.00
04/21/2005,15:43,1079.50,1079.50,1079.25,1079.50,3,2,5.00
04/21/2005,15:44,1079.25,1079.25,1079.00,1079.25,54,82,136.00
04/21/2005,15:46,1079.50,1079.50,1079.25,1079.25,3,3,6.00
04/21/2005,15:47,1079.50,1079.50,1079.50,1079.50,3,0,3.00
04/21/2005,15:48,1079.25,1079.50,1079.25,1079.50,3,2,5.00
04/21/2005,15:49,1079.50,1079.50,1079.25,1079.25,9,80,89.00
04/21/2005,15:50,1079.50,1079.50,1079.50,1079.50,4,0,4.00
04/21/2005,15:51,1079.50,1079.50,1079.50,1079.50,15,0,15.00
04/21/2005,15:52,1079.50,1079.50,1079.25,1079.25,26,84,110.00
04/21/2005,15:53,1079.25,1079.25,1079.00,1079.00,8,38,46.00
04/21/2005,15:54,1079.00,1079.25,1079.00,1079.00,26,4,30.00
04/21/2005,15:55,1079.00,1079.25,1079.00,1079.25,2,2,4.00
04/21/2005,15:56,1079.00,1079.00,1079.00,1079.00,0,1,1.00
04/21/2005,15:57,1079.00,1079.25,1079.00,1079.25,5,15,20.00
04/21/2005,15:58,1079.00,1079.00,1078.75,1079.00,12,148,160.00
04/21/2005,15:59,1079.00,1079.00,1079.00,1079.00,13,0,13.00
04/21/2005,16:00,1079.00,1079.25,1079.00,1079.00,95,18,113.00
04/21/2005,17:01,1079.25,1079.25,1079.25,1079.25,0,22,22.00
04/21/2005,17:02,1079.25,1079.25,1079.00,1079.25,1,8,9.00
04/21/2005,17:03,1079.25,1079.25,1079.25,1079.25,4,0,4.00
04/21/2005,17:04,1079.25,1079.25,1079.25,1079.25,2,0,2.00
04/21/2005,17:05,1079.00,1079.00,1079.00,1079.00,0,1,1.00
04/21/2005,17:06,1079.25,1079.25,1079.25,1079.25,1,0,1.00
04/21/2005,17:07,1079.00,1079.00,1079.00,1079.00,0,1,1.00
04/21/2005,17:08,1079.25,1079.25,1079.25,1079.25,4,0,4.00
04/21/2005,17:09,1079.25,1079.25,1079.25,1079.25,8,0,8.00
04/21/2005,17:10,1079.00,1079.00,1079.00,1079.00,0,14,14.00
04/21/2005,17:11,1079.25,1079.25,1079.00,1079.00,9,2,11.00
04/21/2005,17:12,1079.25,1079.25,1079.00,1079.00,3,30,33.00
04/21/2005,17:13,1079.00,1079.25,1078.75,1079.00,32,147,179.00
04/21/2005,17:14,1079.00,1079.25,1079.00,1079.25,3,0,3.00
04/21/2005,17:15,1079.25,1079.25,1079.25,1079.25,1,0,1.00
04/21/2005,17:17,1079.25,1079.25,1079.25,1079.25,4,0,4.00
04/21/2005,17:18,1079.00,1079.25,1079.00,1079.25,6,3,9.00
04/21/2005,17:19,1079.25,1079.25,1079.25,1079.25,5,0,5.00
04/21/2005,17:20,1079.25,1079.25,1079.25,1079.25,3,0,3.00
04/21/2005,17:22,1079.25,1079.25,1079.25,1079.25,1,0,1.00
04/21/2005,17:23,1079.00,1079.00,1079.00,1079.00,0,1,1.00
04/21/2005,17:24,1079.25,1079.50,1079.25,1079.50,49,0,49.00
04/21/2005,17:29,1079.50,1079.50,1079.25,1079.25,2,3,5.00
04/21/2005,17:30,1079.50,1079.50,1079.50,1079.50,42,0,42.00
04/21/2005,17:31,1079.50,1079.50,1079.50,1079.50,1,0,1.00
04/21/2005,17:33,1079.75,1079.75,1079.75,1079.75,2,0,2.00
04/21/2005,17:34,1079.75,1079.75,1079.75,1079.75,1,0,1.00
04/21/2005,17:37,1079.75,1079.75,1079.50,1079.50,20,5,25.00
04/21/2005,17:43,1079.50,1079.50,1079.50,1079.50,0,2,2.00
04/21/2005,17:47,1079.50,1079.50,1079.50,1079.50,0,3,3.00
04/21/2005,17:48,1079.50,1079.50,1079.25,1079.25,0,85,85.00
04/21/2005,17:49,1079.25,1079.25,1079.25,1079.25,0,1,1.00
04/21/2005,17:50,1079.25,1079.25,1079.25,1079.25,0,15,15.00
04/21/2005,17:51,1079.25,1079.25,1079.25,1079.25,0,5,5.00
04/21/2005,17:52,1079.25,1079.25,1079.25,1079.25,0,9,9.00
04/21/2005,17:54,1079.50,1079.50,1079.00,1079.00,3,65,68.00
04/21/2005,17:56,1079.25,1079.25,1079.25,1079.25,32,0,32.00
04/21/2005,17:57,1079.25,1079.25,1079.25,1079.25,65,0,65.00
04/21/2005,17:58,1079.25,1079.25,1079.25,1079.25,3,0,3.00
04/21/2005,17:59,1079.25,1079.25,1079.25,1079.25,5,0,5.00
04/21/2005,18:01,1079.25,1079.25,1079.00,1079.25,6,1,7.00
04/21/2005,18:02,1079.00,1079.25,1079.00,1079.25,3,1,4.00
04/21/2005,18:03,1079.50,1079.50,1079.25,1079.25,1,12,13.00
04/21/2005,18:04,1079.00,1079.00,1079.00,1079.00,0,1,1.00
04/21/2005,18:05,1079.00,1079.00,1079.00,1079.00,0,1,1.00
04/21/2005,18:06,1079.00,1079.00,1079.00,1079.00,0,82,82.00
04/21/2005,18:09,1079.00,1079.00,1079.00,1079.00,0,2,2.00
04/21/2005,18:11,1078.75,1078.75,1078.75,1078.75,0,2,2.00
04/21/2005,18:13,1079.00,1079.00,1079.00,1079.00,4,0,4.00
04/21/2005,18:14,1078.75,1079.00,1078.75,1079.00,2,1,3.00
04/21/2005,18:15,1079.00,1079.00,1079.00,1079.00,5,0,5.00
04/21/2005,18:16,1079.00,1079.00,1079.00,1079.00,6,0,6.00
04/21/2005,18:17,1078.75,1078.75,1078.75,1078.75,0,269,269.00
04/21/2005,18:21,1078.75,1078.75,1078.50,1078.75,3,4,7.00
04/21/2005,18:24,1078.50,1078.50,1078.25,1078.25,0,226,226.00
04/21/2005,18:25,1078.50,1078.50,1078.50,1078.50,2,0,2.00
04/21/2005,18:26,1078.25,1078.25,1078.25,1078.25,0,6,6.00
04/21/2005,18:27,1078.25,1078.25,1078.25,1078.25,0,15,15.00
04/21/2005,18:28,1078.50,1078.50,1078.25,1078.25,55,8,63.00
04/21/2005,18:29,1078.50,1078.50,1078.50,1078.50,3,0,3.00
04/21/2005,18:30,1078.50,1078.50,1078.50,1078.50,2,0,2.00
04/21/2005,18:31,1078.25,1078.50,1078.25,1078.50,2,2,4.00
04/21/2005,18:32,1078.50,1078.50,1078.50,1078.50,18,0,18.00
04/21/2005,18:33,1078.75,1078.75,1078.75,1078.75,1,0,1.00
04/21/2005,18:34,1078.75,1078.75,1078.75,1078.75,1,0,1.00
04/21/2005,18:35,1078.50,1078.75,1078.50,1078.75,2,1,3.00
04/21/2005,18:37,1078.50,1078.50,1078.50,1078.50,0,10,10.00
04/21/2005,18:39,1078.75,1078.75,1078.75,1078.75,2,0,2.00
04/21/2005,18:40,1078.75,1078.75,1078.50,1078.50,2,1,3.00
04/21/2005,18:41,1078.50,1078.50,1078.50,1078.50,0,4,4.00
04/21/2005,18:45,1078.75,1078.75,1078.75,1078.75,5,0,5.00
04/21/2005,18:46,1078.50,1078.50,1078.50,1078.50,0,2,2.00
04/21/2005,18:47,1078.50,1078.50,1078.50,1078.50,0,4,4.00
04/21/2005,18:48,1078.50,1078.50,1078.50,1078.50,0,1,1.00
04/21/2005,18:49,1078.50,1078.50,1078.25,1078.25,0,2,2.00
04/21/2005,18:51,1078.50,1078.50,1078.25,1078.25,2,3,5.00
04/21/2005,18:52,1078.50,1078.50,1078.50,1078.50,1,0,1.00
04/21/2005,18:55,1078.50,1078.50,1078.50,1078.50,1,0,1.00
04/21/2005,18:56,1078.50,1078.50,1078.50,1078.50,1,0,1.00
04/21/2005,18:58,1078.25,1078.25,1078.25,1078.25,0,1,1.00
04/21/2005,19:01,1078.25,1078.50,1078.25,1078.25,9,28,37.00
04/21/2005,19:02,1078.25,1078.25,1078.25,1078.25,0,5,5.00
04/21/2005,19:04,1078.25,1078.25,1078.25,1078.25,0,2,2.00
04/21/2005,19:05,1078.25,1078.25,1078.25,1078.25,0,2,2.00
04/21/2005,19:06,1078.25,1078.25,1078.25,1078.25,0,5,5.00
04/21/2005,19:08,1078.25,1078.25,1078.00,1078.00,0,7,7.00
04/21/2005,19:09,1078.00,1078.00,1078.00,1078.00,0,1,1.00
04/21/2005,19:10,1078.00,1078.00,1078.00,1078.00,0,1,1.00
04/21/2005,19:11,1078.00,1078.00,1078.00,1078.00,0,24,24.00
04/21/2005,19:14,1078.00,1078.00,1078.00,1078.00,0,63,63.00
04/21/2005,19:16,1078.00,1078.25,1078.00,1078.25,51,2,53.00
04/21/2005,19:17,1078.25,1078.25,1078.25,1078.25,62,0,62.00
04/21/2005,19:18,1078.25,1078.25,1078.25,1078.25,12,0,12.00
04/21/2005,19:19,1078.25,1078.50,1078.25,1078.50,23,0,23.00
04/21/2005,19:20,1078.50,1078.50,1078.50,1078.50,19,0,19.00
04/21/2005,19:21,1078.50,1078.50,1078.50,1078.50,11,0,11.00
04/21/2005,19:22,1078.25,1078.25,1078.25,1078.25,0,27,27.00
04/21/2005,19:23,1078.25,1078.25,1078.25,1078.25,0,14,14.00
04/21/2005,19:24,1078.25,1078.25,1078.25,1078.25,0,5,5.00
04/21/2005,19:25,1078.50,1078.50,1078.50,1078.50,5,0,5.00
04/21/2005,19:26,1078.50,1078.75,1078.50,1078.75,14,0,14.00
04/21/2005,19:27,1078.50,1078.50,1078.50,1078.50,0,5,5.00
04/21/2005,19:28,1078.50,1078.50,1078.50,1078.50,0,8,8.00
04/21/2005,19:29,1078.50,1078.50,1078.50,1078.50,0,1,1.00
04/21/2005,19:30,1078.50,1078.50,1078.50,1078.50,0,11,11.00
04/21/2005,19:33,1078.50,1078.75,1078.50,1078.50,2,26,28.00
04/21/2005,19:35,1078.25,1078.25,1078.25,1078.25,0,3,3.00
04/21/2005,19:36,1078.25,1078.25,1078.25,1078.25,0,2,2.00
04/21/2005,19:37,1078.50,1078.50,1078.50,1078.50,25,0,25.00
04/21/2005,19:38,1078.25,1078.50,1078.25,1078.50,3,2,5.00
04/21/2005,19:40,1078.25,1078.50,1078.25,1078.25,5,2,7.00
04/21/2005,19:41,1078.50,1078.50,1078.50,1078.50,1,0,1.00
04/21/2005,19:42,1078.50,1078.50,1078.50,1078.50,2,0,2.00
04/21/2005,19:43,1078.50,1078.50,1078.50,1078.50,7,0,7.00
04/21/2005,19:44,1078.50,1078.50,1078.50,1078.50,1,0,1.00
04/21/2005,19:45,1078.50,1078.50,1078.50,1078.50,2,0,2.00
04/21/2005,19:46,1078.50,1078.50,1078.50,1078.50,1,0,1.00
04/21/2005,19:49,1078.25,1078.25,1078.25,1078.25,0,10,10.00
04/21/2005,19:50,1078.25,1078.25,1078.25,1078.25,0,1,1.00
04/21/2005,19:52,1078.25,1078.25,1078.25,1078.25,0,1,1.00
04/21/2005,19:53,1078.25,1078.25,1078.25,1078.25,0,10,10.00
04/21/2005,19:55,1078.50,1078.50,1078.50,1078.50,1,0,1.00
04/21/2005,19:57,1078.50,1078.50,1078.50,1078.50,6,0,6.00
04/21/2005,19:58,1078.50,1078.50,1078.50,1078.50,4,0,4.00
04/21/2005,20:04,1078.25,1078.25,1078.25,1078.25,0,55,55.00
04/21/2005,20:05,1078.25,1078.25,1078.25,1078.25,0,8,8.00
04/21/2005,20:06,1078.25,1078.25,1078.25,1078.25,0,1,1.00
04/21/2005,20:08,1078.25,1078.25,1078.25,1078.25,0,1,1.00
04/21/2005,20:09,1078.25,1078.25,1078.25,1078.25,0,1,1.00
04/21/2005,20:10,1078.25,1078.25,1078.00,1078.00,0,10,10.00
04/21/2005,20:11,1078.00,1078.00,1078.00,1078.00,0,1,1.00
04/21/2005,20:12,1078.00,1078.00,1078.00,1078.00,0,5,5.00
04/21/2005,20:14,1078.25,1078.25,1078.25,1078.25,25,0,25.00
04/21/2005,20:15,1078.50,1078.50,1078.50,1078.50,1,0,1.00
04/21/2005,20:19,1078.25,1078.25,1078.25,1078.25,0,1,1.00
04/21/2005,20:20,1078.25,1078.25,1078.25,1078.25,0,1,1.00
04/21/2005,20:25,1078.50,1078.50,1078.00,1078.25,4,185,189.00
04/21/2005,20:27,1078.25,1078.25,1078.25,1078.25,1,0,1.00
04/21/2005,20:28,1078.50,1078.50,1078.50,1078.50,2,0,2.00
04/21/2005,20:29,1078.25,1078.25,1078.25,1078.25,0,1,1.00
04/21/2005,20:30,1078.50,1078.50,1078.50,1078.50,1,0,1.00
04/21/2005,20:31,1078.50,1078.50,1078.50,1078.50,6,0,6.00
04/21/2005,20:32,1078.50,1078.50,1078.25,1078.25,20,1,21.00
04/21/2005,20:33,1078.50,1078.50,1078.50,1078.50,33,0,33.00
04/21/2005,20:34,1078.50,1078.75,1078.50,1078.50,90,1,91.00
04/21/2005,20:35,1078.50,1078.50,1078.50,1078.50,0,12,12.00
04/21/2005,20:36,1078.50,1078.50,1078.50,1078.50,0,6,6.00
04/21/2005,20:37,1078.25,1078.25,1078.25,1078.25,0,6,6.00
04/21/2005,20:38,1078.25,1078.25,1078.25,1078.25,0,32,32.00
04/21/2005,20:39,1078.25,1078.25,1078.25,1078.25,0,10,10.00
04/21/2005,20:40,1078.50,1078.50,1078.25,1078.25,25,10,35.00
04/21/2005,20:43,1078.50,1078.50,1078.50,1078.50,2,0,2.00
04/21/2005,20:47,1078.50,1078.50,1078.50,1078.50,4,0,4.00
04/21/2005,20:48,1078.25,1078.25,1078.25,1078.25,0,10,10.00
04/21/2005,20:49,1078.25,1078.25,1078.25,1078.25,0,9,9.00
04/21/2005,20:50,1078.25,1078.25,1078.25,1078.25,0,1,1.00
04/21/2005,20:54,1078.25,1078.25,1078.25,1078.25,0,3,3.00
04/21/2005,20:56,1078.25,1078.25,1078.25,1078.25,0,11,11.00
04/21/2005,20:57,1078.25,1078.25,1078.25,1078.25,0,32,32.00
04/21/2005,20:58,1078.25,1078.25,1078.25,1078.25,0,1,1.00
04/21/2005,20:59,1078.00,1078.00,1078.00,1078.00,0,5,5.00
04/21/2005,21:00,1078.00,1078.00,1077.75,1077.75,0,33,33.00
04/21/2005,21:02,1078.00,1078.00,1078.00,1078.00,3,0,3.00
04/21/2005,21:03,1078.00,1078.00,1078.00,1078.00,6,0,6.00
04/21/2005,21:04,1078.00,1078.00,1077.75,1078.00,8,1,9.00
04/21/2005,21:05,1078.00,1078.00,1077.75,1078.00,2,1,3.00
04/21/2005,21:06,1078.25,1078.25,1078.00,1078.00,1,2,3.00
04/21/2005,21:07,1078.00,1078.00,1078.00,1078.00,0,5,5.00
04/21/2005,21:08,1078.25,1078.25,1078.25,1078.25,1,0,1.00
04/21/2005,21:09,1078.25,1078.25,1078.25,1078.25,1,0,1.00
04/21/2005,21:10,1078.25,1078.25,1078.25,1078.25,1,0,1.00
04/21/2005,21:11,1078.00,1078.25,1078.00,1078.00,1,4,5.00
04/21/2005,21:12,1078.25,1078.25,1078.25,1078.25,3,0,3.00
04/21/2005,21:14,1078.00,1078.25,1078.00,1078.00,30,4,34.00
04/21/2005,21:16,1078.00,1078.00,1078.00,1078.00,0,1,1.00
04/21/2005,21:18,1078.00,1078.00,1078.00,1078.00,0,55,55.00
04/21/2005,21:20,1077.75,1077.75,1077.75,1077.75,0,5,5.00
04/21/2005,21:21,1077.75,1078.00,1077.75,1077.75,1,3,4.00
04/21/2005,21:23,1078.00,1078.00,1078.00,1078.00,2,0,2.00
04/21/2005,21:24,1078.00,1078.00,1078.00,1078.00,1,0,1.00
04/21/2005,21:25,1077.75,1077.75,1077.75,1077.75,0,1,1.00
04/21/2005,21:27,1077.75,1077.75,1077.75,1077.75,0,1,1.00
04/21/2005,21:28,1078.00,1078.00,1078.00,1078.00,1,0,1.00
04/21/2005,21:29,1078.00,1078.00,1078.00,1078.00,5,0,5.00
04/21/2005,21:30,1078.00,1078.00,1078.00,1078.00,11,0,11.00
04/21/2005,21:32,1078.00,1078.00,1078.00,1078.00,4,0,4.00
04/21/2005,21:33,1078.00,1078.00,1078.00,1078.00,1,0,1.00
04/21/2005,21:34,1078.00,1078.00,1078.00,1078.00,1,0,1.00
04/21/2005,21:37,1078.00,1078.00,1078.00,1078.00,2,0,2.00
04/21/2005,21:39,1078.25,1078.25,1078.25,1078.25,1,0,1.00
04/21/2005,21:40,1078.00,1078.00,1078.00,1078.00,0,1,1.00
04/21/2005,21:43,1078.00,1078.00,1078.00,1078.00,0,1,1.00
04/21/2005,21:44,1078.00,1078.25,1078.00,1078.25,1,2,3.00
04/21/2005,21:45,1078.00,1078.00,1078.00,1078.00,0,5,5.00
04/21/2005,21:46,1078.25,1078.25,1078.25,1078.25,5,0,5.00
04/21/2005,21:47,1078.00,1078.00,1078.00,1078.00,0,5,5.00
04/21/2005,21:48,1078.00,1078.00,1078.00,1078.00,0,3,3.00
04/21/2005,21:49,1078.00,1078.00,1077.75,1077.75,0,5,5.00
04/21/2005,21:53,1078.00,1078.00,1078.00,1078.00,10,0,10.00
04/21/2005,21:56,1078.00,1078.00,1078.00,1078.00,1,0,1.00
04/21/2005,21:59,1077.75,1077.75,1077.50,1077.50,0,187,187.00
04/21/2005,22:00,1077.75,1078.00,1077.75,1078.00,8,0,8.00
04/21/2005,22:01,1077.75,1077.75,1077.75,1077.75,0,4,4.00
04/21/2005,22:02,1077.75,1077.75,1077.75,1077.75,0,1,1.00
04/21/2005,22:03,1077.75,1078.00,1077.75,1077.75,1,15,16.00
04/21/2005,22:07,1077.75,1077.75,1077.75,1077.75,0,11,11.00
04/21/2005,22:09,1077.75,1077.75,1077.75,1077.75,0,1,1.00
04/21/2005,22:11,1077.75,1077.75,1077.75,1077.75,0,3,3.00
04/21/2005,22:12,1078.00,1078.00,1078.00,1078.00,12,0,12.00
04/21/2005,22:13,1078.00,1078.00,1078.00,1078.00,6,0,6.00
04/21/2005,22:14,1077.75,1077.75,1077.75,1077.75,0,3,3.00
04/21/2005,22:16,1078.25,1078.25,1078.25,1078.25,2,0,2.00
04/21/2005,22:18,1078.00,1078.00,1077.75,1077.75,0,5,5.00
04/21/2005,22:22,1078.00,1078.00,1078.00,1078.00,6,0,6.00
04/21/2005,22:23,1078.00,1078.25,1078.00,1078.25,8,0,8.00
04/21/2005,22:24,1078.00,1078.00,1078.00,1078.00,0,4,4.00
04/21/2005,22:25,1078.00,1078.00,1078.00,1078.00,0,20,20.00
04/21/2005,22:26,1078.00,1078.00,1078.00,1078.00,0,1,1.00
04/21/2005,22:27,1078.00,1078.00,1078.00,1078.00,0,1,1.00
04/21/2005,22:28,1077.75,1078.00,1077.75,1078.00,5,4,9.00
04/21/2005,22:31,1078.00,1078.00,1078.00,1078.00,2,0,2.00
04/21/2005,22:32,1078.25,1078.25,1078.00,1078.00,5,1,6.00
04/21/2005,22:34,1078.00,1078.00,1078.00,1078.00,0,1,1.00
04/21/2005,22:37,1078.00,1078.00,1078.00,1078.00,0,1,1.00
04/21/2005,22:38,1078.00,1078.00,1078.00,1078.00,0,10,10.00
04/21/2005,22:39,1078.00,1078.00,1078.00,1078.00,0,12,12.00
04/21/2005,22:40,1078.00,1078.00,1078.00,1078.00,0,1,1.00
04/21/2005,22:44,1078.00,1078.00,1078.00,1078.00,0,5,5.00
04/21/2005,22:45,1078.00,1078.00,1078.00,1078.00,0,28,28.00
04/21/2005,22:47,1078.00,1078.00,1078.00,1078.00,0,1,1.00
04/21/2005,22:48,1078.00,1078.00,1078.00,1078.00,0,1,1.00
04/21/2005,22:50,1078.00,1078.00,1078.00,1078.00,0,5,5.00
04/21/2005,22:53,1078.00,1078.00,1078.00,1078.00,0,3,3.00
04/21/2005,23:01,1077.75,1077.75,1077.75,1077.75,0,1,1.00
04/21/2005,23:02,1078.00,1078.00,1078.00,1078.00,14,0,14.00
04/21/2005,23:07,1077.75,1077.75,1077.75,1077.75,0,18,18.00
04/21/2005,23:13,1077.75,1077.75,1077.75,1077.75,0,4,4.00
04/21/2005,23:15,1077.75,1077.75,1077.75,1077.75,0,20,20.00
04/21/2005,23:16,1077.75,1077.75,1077.75,1077.75,0,2,2.00
04/21/2005,23:20,1077.75,1077.75,1077.50,1077.50,0,6,6.00
04/21/2005,23:21,1077.50,1077.75,1077.50,1077.75,2,2,4.00
04/21/2005,23:27,1077.75,1077.75,1077.75,1077.75,5,0,5.00
04/21/2005,23:28,1077.75,1077.75,1077.75,1077.75,4,0,4.00
04/21/2005,23:29,1077.75,1077.75,1077.75,1077.75,1,0,1.00
04/21/2005,23:34,1077.75,1077.75,1077.75,1077.75,5,0,5.00
04/21/2005,23:35,1077.75,1078.00,1077.75,1078.00,11,0,11.00
04/21/2005,23:36,1077.75,1077.75,1077.75,1077.75,0,8,8.00
04/21/2005,23:37,1077.75,1078.00,1077.75,1078.00,2,11,13.00
04/21/2005,23:42,1077.75,1077.75,1077.75,1077.75,0,4,4.00
04/21/2005,23:45,1077.75,1077.75,1077.75,1077.75,0,4,4.00
04/21/2005,23:47,1077.75,1077.75,1077.75,1077.75,0,2,2.00
04/21/2005,23:48,1077.75,1077.75,1077.75,1077.75,0,1,1.00
04/21/2005,23:49,1077.75,1078.00,1077.75,1078.00,1,2,3.00
04/21/2005,23:50,1077.75,1077.75,1077.75,1077.75,0,8,8.00
04/21/2005,23:51,1077.75,1077.75,1077.75,1077.75,0,2,2.00
04/21/2005,23:53,1077.75,1077.75,1077.75,1077.75,0,1,1.00
04/21/2005,23:54,1077.75,1077.75,1077.75,1077.75,0,2,2.00
04/21/2005,23:56,1077.75,1077.75,1077.75,1077.75,0,1,1.00
04/21/2005,23:59,1077.75,1077.75,1077.75,1077.75,0,1,1.00
04/22/2005,00:00,1077.75,1077.75,1077.75,1077.75,0,1,1.00
04/22/2005,00:02,1077.75,1077.75,1077.75,1077.75,0,3,3.00
04/22/2005,00:03,1077.75,1077.75,1077.75,1077.75,0,2,2.00
04/22/2005,00:04,1077.75,1077.75,1077.75,1077.75,0,10,10.00
04/22/2005,00:06,1077.75,1077.75,1077.75,1077.75,0,2,2.00
04/22/2005,00:07,1077.75,1077.75,1077.75,1077.75,0,7,7.00
04/22/2005,00:08,1077.75,1077.75,1077.75,1077.75,0,12,12.00
04/22/2005,00:09,1077.75,1077.75,1077.75,1077.75,0,2,2.00
04/22/2005,00:10,1077.75,1077.75,1077.75,1077.75,0,2,2.00
04/22/2005,00:11,1077.75,1077.75,1077.75,1077.75,0,20,20.00
04/22/2005,00:13,1077.75,1077.75,1077.75,1077.75,0,1,1.00
04/22/2005,00:14,1077.50,1077.50,1077.50,1077.50,0,6,6.00
04/22/2005,00:16,1077.50,1077.50,1077.50,1077.50,0,1,1.00
04/22/2005,00:17,1077.75,1077.75,1077.75,1077.75,1,0,1.00
04/22/2005,00:21,1077.75,1077.75,1077.75,1077.75,2,0,2.00
04/22/2005,00:22,1077.75,1077.75,1077.75,1077.75,3,0,3.00
04/22/2005,00:23,1077.75,1077.75,1077.75,1077.75,4,0,4.00
04/22/2005,00:24,1077.75,1077.75,1077.75,1077.75,1,0,1.00
04/22/2005,00:25,1077.75,1077.75,1077.75,1077.75,1,0,1.00
04/22/2005,00:27,1077.75,1077.75,1077.75,1077.75,3,0,3.00
04/22/2005,00:28,1077.75,1077.75,1077.75,1077.75,3,0,3.00
04/22/2005,00:29,1077.75,1077.75,1077.75,1077.75,3,0,3.00
04/22/2005,00:30,1077.75,1077.75,1077.75,1077.75,2,0,2.00
04/22/2005,00:31,1077.75,1077.75,1077.75,1077.75,1,0,1.00
04/22/2005,00:32,1077.75,1077.75,1077.75,1077.75,3,0,3.00
04/22/2005,00:33,1077.75,1077.75,1077.75,1077.75,1,0,1.00
04/22/2005,00:36,1077.50,1077.50,1077.50,1077.50,0,1,1.00
04/22/2005,00:39,1077.75,1077.75,1077.75,1077.75,5,0,5.00
04/22/2005,00:45,1077.75,1077.75,1077.75,1077.75,5,0,5.00
04/22/2005,00:48,1077.75,1077.75,1077.75,1077.75,1,0,1.00
04/22/2005,00:49,1077.75,1077.75,1077.75,1077.75,5,0,5.00
04/22/2005,00:50,1077.50,1077.50,1077.50,1077.50,0,200,200.00
04/22/2005,00:51,1077.75,1077.75,1077.75,1077.75,1,0,1.00
04/22/2005,00:53,1077.50,1077.50,1077.50,1077.50,0,22,22.00
04/22/2005,00:54,1077.50,1077.50,1077.50,1077.50,0,4,4.00
04/22/2005,00:55,1077.75,1077.75,1077.75,1077.75,26,0,26.00
04/22/2005,00:57,1077.50,1077.50,1077.50,1077.50,0,2,2.00
04/22/2005,01:01,1077.50,1077.50,1077.25,1077.50,1,118,119.00
04/22/2005,01:02,1077.50,1077.50,1077.50,1077.50,4,0,4.00
04/22/2005,01:03,1077.75,1077.75,1077.50,1077.50,1,1,2.00
04/22/2005,01:05,1077.50,1077.50,1077.50,1077.50,0,3,3.00
04/22/2005,01:06,1077.75,1078.00,1077.75,1078.00,53,0,53.00
04/22/2005,01:07,1077.75,1077.75,1077.75,1077.75,0,26,26.00
04/22/2005,01:10,1077.75,1077.75,1077.75,1077.75,0,1,1.00
04/22/2005,01:11,1077.50,1077.75,1077.50,1077.75,1,3,4.00
04/22/2005,01:13,1077.75,1077.75,1077.75,1077.75,2,0,2.00
04/22/2005,01:15,1077.50,1078.00,1077.50,1078.00,22,1,23.00
04/22/2005,01:16,1078.00,1078.00,1078.00,1078.00,14,0,14.00
04/22/2005,01:17,1077.75,1077.75,1077.75,1077.75,0,3,3.00
04/22/2005,01:18,1077.75,1077.75,1077.75,1077.75,0,2,2.00
04/22/2005,01:19,1078.00,1078.00,1078.00,1078.00,1,0,1.00
04/22/2005,01:20,1077.75,1077.75,1077.75,1077.75,0,1,1.00
04/22/2005,01:21,1078.00,1078.25,1077.75,1078.00,98,7,105.00
04/22/2005,01:22,1077.75,1078.00,1077.75,1078.00,1,5,6.00
04/22/2005,01:23,1077.75,1077.75,1077.75,1077.75,0,3,3.00
04/22/2005,01:24,1077.75,1077.75,1077.75,1077.75,0,50,50.00
04/22/2005,01:25,1078.00,1078.00,1077.75,1078.00,2,25,27.00
04/22/2005,01:26,1077.75,1077.75,1077.75,1077.75,0,10,10.00
04/22/2005,01:27,1077.75,1077.75,1077.75,1077.75,0,1,1.00
04/22/2005,01:29,1077.75,1077.75,1077.75,1077.75,0,5,5.00
04/22/2005,01:31,1077.75,1077.75,1077.75,1077.75,0,55,55.00
04/22/2005,01:32,1077.75,1077.75,1077.75,1077.75,0,11,11.00
04/22/2005,01:35,1078.00,1078.00,1078.00,1078.00,1,0,1.00
04/22/2005,01:36,1078.00,1078.00,1077.75,1077.75,5,1,6.00
04/22/2005,01:37,1078.00,1078.25,1078.00,1078.00,78,10,88.00
04/22/2005,01:38,1078.25,1078.25,1078.25,1078.25,1,0,1.00
04/22/2005,01:39,1078.25,1078.25,1078.00,1078.25,2,26,28.00
04/22/2005,01:41,1078.25,1078.25,1078.00,1078.00,15,2,17.00
04/22/2005,01:42,1078.25,1078.25,1078.00,1078.00,1,6,7.00
04/22/2005,01:43,1078.25,1078.25,1078.25,1078.25,1,0,1.00
04/22/2005,01:44,1078.25,1078.25,1078.25,1078.25,137,0,137.00
04/22/2005,01:45,1078.25,1078.25,1078.25,1078.25,44,0,44.00
04/22/2005,01:46,1078.50,1078.50,1078.25,1078.25,4,25,29.00
04/22/2005,01:47,1078.25,1078.25,1078.25,1078.25,0,25,25.00
04/22/2005,01:48,1078.25,1078.25,1078.25,1078.25,0,1,1.00
04/22/2005,01:49,1078.25,1078.25,1078.25,1078.25,0,30,30.00
04/22/2005,01:50,1078.25,1078.25,1078.25,1078.25,0,6,6.00
04/22/2005,01:51,1078.25,1078.50,1078.25,1078.50,255,5,260.00
04/22/2005,01:52,1078.75,1078.75,1078.50,1078.50,15,4,19.00
04/22/2005,01:53,1078.50,1078.50,1078.50,1078.50,0,8,8.00
04/22/2005,01:54,1078.50,1078.50,1078.50,1078.50,0,13,13.00
04/22/2005,01:56,1078.25,1078.50,1078.25,1078.50,95,1,96.00
04/22/2005,01:57,1078.50,1078.50,1078.50,1078.50,31,0,31.00
04/22/2005,01:58,1078.75,1078.75,1078.75,1078.75,230,0,230.00
04/22/2005,01:59,1079.00,1079.00,1079.00,1079.00,83,0,83.00
04/22/2005,02:01,1079.00,1079.00,1079.00,1079.00,269,0,269.00
04/22/2005,02:02,1079.00,1079.25,1079.00,1079.00,119,12,131.00
04/22/2005,02:03,1079.00,1079.00,1078.50,1078.75,5,207,212.00
04/22/2005,02:04,1078.50,1079.00,1078.50,1079.00,52,45,97.00
04/22/2005,02:05,1078.75,1079.00,1078.50,1078.75,50,110,160.00
04/22/2005,02:06,1078.75,1078.75,1078.75,1078.75,38,0,38.00
04/22/2005,02:07,1078.50,1078.50,1078.25,1078.50,2,91,93.00
04/22/2005,02:08,1078.50,1078.50,1078.25,1078.25,7,1,8.00
04/22/2005,02:09,1078.25,1078.50,1078.25,1078.25,3,216,219.00
04/22/2005,02:10,1078.25,1078.25,1078.25,1078.25,0,132,132.00
04/22/2005,02:11,1078.25,1078.25,1078.25,1078.25,0,369,369.00
04/22/2005,02:12,1078.00,1078.00,1078.00,1078.00,0,14,14.00
04/22/2005,02:13,1078.00,1078.00,1077.75,1077.75,11,128,139.00
04/22/2005,02:14,1078.00,1078.00,1077.75,1078.00,49,26,75.00
04/22/2005,02:15,1078.00,1078.25,1077.75,1078.00,114,37,151.00
04/22/2005,02:16,1078.25,1078.25,1078.00,1078.25,9,121,130.00
04/22/2005,02:17,1078.00,1078.00,1077.75,1077.75,0,8,8.00
04/22/2005,02:18,1077.75,1077.75,1077.75,1077.75,0,41,41.00
04/22/2005,02:19,1077.75,1077.75,1077.50,1077.50,0,99,99.00
04/22/2005,02:20,1077.50,1077.50,1077.50,1077.50,0,146,146.00
04/22/2005,02:21,1077.50,1077.75,1077.50,1077.50,2,119,121.00
04/22/2005,02:22,1077.50,1077.50,1077.50,1077.50,0,12,12.00
04/22/2005,02:23,1077.50,1077.50,1077.50,1077.50,0,123,123.00
04/22/2005,02:24,1077.25,1077.50,1077.25,1077.50,2,51,53.00
04/22/2005,02:25,1077.50,1077.50,1077.25,1077.25,102,1,103.00
04/22/2005,02:26,1077.25,1077.25,1077.25,1077.25,0,1,1.00
04/22/2005,02:27,1077.50,1077.50,1077.25,1077.50,16,6,22.00
04/22/2005,02:28,1077.50,1077.50,1077.25,1077.50,6,20,26.00
04/22/2005,02:29,1077.50,1077.50,1077.50,1077.50,13,0,13.00
04/22/2005,02:30,1077.50,1077.50,1077.50,1077.50,18,0,18.00
04/22/2005,02:31,1077.50,1077.50,1077.50,1077.50,60,0,60.00
04/22/2005,02:32,1077.50,1077.75,1077.25,1077.75,239,6,245.00
04/22/2005,02:33,1078.00,1078.00,1078.00,1078.00,125,0,125.00
04/22/2005,02:34,1078.00,1078.25,1078.00,1078.25,139,0,139.00
04/22/2005,02:35,1078.50,1078.50,1078.25,1078.25,117,7,124.00
04/22/2005,02:36,1078.25,1078.25,1078.25,1078.25,0,16,16.00
04/22/2005,02:37,1078.25,1078.25,1078.00,1078.00,0,30,30.00
04/22/2005,02:38,1078.25,1078.25,1078.25,1078.25,17,0,17.00
04/22/2005,02:39,1078.50,1078.50,1078.25,1078.50,26,11,37.00
04/22/2005,02:40,1078.50,1078.50,1078.25,1078.50,451,1,452.00
04/22/2005,02:41,1078.50,1078.50,1078.50,1078.50,25,0,25.00
04/22/2005,02:42,1078.50,1079.00,1078.50,1078.75,81,41,122.00
04/22/2005,02:43,1078.75,1078.75,1078.50,1078.50,0,124,124.00
04/22/2005,02:44,1078.50,1078.75,1078.50,1078.75,110,100,210.00
04/22/2005,02:45,1078.75,1078.75,1078.75,1078.75,14,0,14.00
04/22/2005,02:46,1078.75,1078.75,1078.50,1078.50,30,1,31.00
04/22/2005,02:48,1078.75,1078.75,1078.50,1078.50,24,3,27.00
04/22/2005,02:49,1078.50,1078.75,1078.50,1078.75,10,6,16.00
04/22/2005,02:50,1078.50,1078.50,1078.50,1078.50,0,5,5.00
04/22/2005,02:51,1078.50,1078.75,1078.50,1078.75,27,7,34.00
04/22/2005,02:52,1078.50,1078.75,1078.50,1078.50,16,4,20.00
04/22/2005,02:53,1078.50,1078.50,1078.50,1078.50,0,49,49.00
04/22/2005,02:54,1078.50,1078.50,1078.25,1078.25,0,146,146.00
04/22/2005,02:55,1078.00,1078.00,1078.00,1078.00,0,90,90.00
04/22/2005,02:56,1078.00,1078.00,1077.75,1078.00,5,136,141.00
04/22/2005,02:57,1077.50,1077.75,1077.50,1077.75,17,1,18.00
04/22/2005,02:58,1077.75,1077.75,1077.50,1077.50,15,100,115.00
04/22/2005,02:59,1077.50,1077.50,1077.50,1077.50,0,153,153.00
04/22/2005,03:00,1077.50,1077.50,1077.50,1077.50,0,53,53.00
04/22/2005,03:01,1077.25,1077.50,1077.25,1077.50,4,6,10.00
04/22/2005,03:02,1077.50,1077.50,1077.50,1077.50,30,0,30.00
04/22/2005,03:03,1077.50,1077.50,1077.50,1077.50,17,0,17.00
04/22/2005,03:04,1077.50,1077.50,1077.50,1077.50,1,0,1.00
04/22/2005,03:05,1077.50,1077.50,1077.25,1077.25,1,8,9.00
04/22/2005,03:06,1077.50,1077.50,1077.50,1077.50,72,0,72.00
04/22/2005,03:07,1077.75,1077.75,1077.75,1077.75,1,0,1.00
04/22/2005,03:08,1077.75,1077.75,1077.25,1077.25,51,38,89.00
04/22/2005,03:09,1077.25,1077.50,1077.25,1077.50,44,2,46.00
04/22/2005,03:10,1077.75,1077.75,1077.25,1077.25,1,23,24.00
04/22/2005,03:11,1077.25,1077.25,1077.25,1077.25,0,13,13.00
04/22/2005,03:12,1077.50,1077.50,1077.25,1077.25,2,32,34.00
04/22/2005,03:13,1077.25,1077.50,1077.25,1077.25,1,13,14.00
04/22/2005,03:14,1077.25,1077.25,1077.25,1077.25,0,6,6.00
04/22/2005,03:15,1077.25,1077.50,1077.25,1077.25,2,31,33.00
04/22/2005,03:16,1077.25,1077.25,1077.00,1077.00,0,187,187.00
04/22/2005,03:17,1077.00,1077.25,1077.00,1077.25,6,9,15.00
04/22/2005,03:18,1077.25,1077.25,1077.00,1077.00,11,6,17.00
04/22/2005,03:19,1077.25,1077.25,1076.75,1076.75,20,249,269.00
04/22/2005,03:20,1077.00,1077.25,1076.75,1077.00,151,46,197.00
04/22/2005,03:21,1076.75,1077.00,1076.75,1077.00,1,1,2.00
04/22/2005,03:23,1077.00,1077.00,1077.00,1077.00,9,0,9.00
04/22/2005,03:24,1077.00,1077.00,1077.00,1077.00,94,0,94.00
04/22/2005,03:25,1077.00,1077.25,1077.00,1077.00,26,6,32.00
04/22/2005,03:26,1077.25,1077.25,1077.00,1077.00,1,12,13.00
04/22/2005,03:27,1077.25,1077.25,1077.00,1077.00,4,49,53.00
04/22/2005,03:28,1077.00,1077.00,1076.75,1077.00,12,21,33.00
04/22/2005,03:29,1077.00,1077.00,1076.75,1076.75,9,28,37.00
04/22/2005,03:30,1076.75,1077.00,1076.75,1077.00,11,36,47.00
04/22/2005,03:31,1077.00,1077.00,1076.75,1077.00,20,6,26.00
04/22/2005,03:32,1077.00,1077.00,1076.75,1077.00,128,1,129.00
04/22/2005,03:33,1077.00,1077.00,1077.00,1077.00,5,0,5.00
04/22/2005,03:34,1077.00,1077.00,1077.00,1077.00,13,0,13.00
04/22/2005,03:35,1076.75,1076.75,1076.75,1076.75,0,4,4.00
04/22/2005,03:37,1076.75,1077.00,1076.75,1077.00,1,28,29.00
04/22/2005,03:38,1077.00,1077.00,1077.00,1077.00,1,0,1.00
04/22/2005,03:39,1077.00,1077.00,1077.00,1077.00,56,0,56.00
04/22/2005,03:40,1077.00,1077.00,1077.00,1077.00,123,0,123.00
04/22/2005,03:41,1077.00,1077.00,1077.00,1077.00,66,0,66.00
04/22/2005,03:42,1077.00,1077.00,1077.00,1077.00,23,0,23.00
04/22/2005,03:43,1077.00,1077.00,1077.00,1077.00,4,0,4.00
04/22/2005,03:44,1076.75,1076.75,1076.50,1076.75,2,347,349.00
04/22/2005,03:45,1076.75,1076.75,1076.50,1076.50,4,38,42.00
04/22/2005,03:48,1076.50,1076.50,1076.50,1076.50,0,7,7.00
04/22/2005,03:49,1076.75,1077.00,1076.75,1076.75,55,33,88.00
04/22/2005,03:51,1076.75,1076.75,1076.75,1076.75,0,3,3.00
04/22/2005,03:52,1076.50,1076.75,1076.25,1076.75,29,373,402.00
04/22/2005,03:55,1076.50,1076.75,1076.50,1076.75,16,1,17.00
04/22/2005,03:56,1076.75,1076.75,1076.75,1076.75,12,0,12.00
04/22/2005,03:57,1076.75,1077.00,1076.75,1076.75,57,10,67.00
04/22/2005,03:58,1076.75,1076.75,1076.75,1076.75,0,17,17.00
04/22/2005,04:00,1076.75,1076.75,1076.75,1076.75,0,10,10.00
04/22/2005,04:02,1076.50,1076.50,1076.50,1076.50,0,212,212.00
04/22/2005,04:03,1076.50,1076.50,1076.25,1076.50,1,57,58.00
04/22/2005,04:04,1076.25,1076.50,1076.25,1076.50,53,22,75.00
04/22/2005,04:05,1076.50,1076.75,1076.50,1076.75,18,25,43.00
04/22/2005,04:06,1076.50,1076.50,1076.50,1076.50,0,2,2.00
04/22/2005,04:09,1076.50,1076.50,1076.50,1076.50,0,3,3.00
04/22/2005,04:12,1076.75,1076.75,1076.75,1076.75,5,0,5.00
04/22/2005,04:13,1076.50,1076.50,1076.50,1076.50,0,7,7.00
04/22/2005,04:14,1076.50,1076.50,1076.50,1076.50,0,1,1.00
04/22/2005,04:15,1076.50,1076.50,1076.25,1076.25,0,102,102.00
04/22/2005,04:16,1076.25,1076.50,1076.00,1076.00,11,113,124.00
04/22/2005,04:18,1076.25,1076.25,1076.25,1076.25,67,0,67.00
04/22/2005,04:19,1076.25,1076.50,1076.25,1076.50,2,0,2.00
04/22/2005,04:20,1076.50,1076.75,1076.50,1076.50,84,1,85.00
04/22/2005,04:21,1076.50,1076.75,1076.50,1076.75,1,3,4.00
04/22/2005,04:22,1076.50,1076.75,1076.50,1076.75,1,26,27.00
04/22/2005,04:25,1076.50,1076.75,1076.50,1076.75,1,119,120.00
04/22/2005,04:26,1076.50,1076.50,1076.25,1076.50,1,45,46.00
04/22/2005,04:27,1076.25,1076.50,1076.25,1076.25,1,8,9.00
04/22/2005,04:28,1076.50,1076.50,1076.25,1076.25,1,87,88.00
04/22/2005,04:29,1076.25,1076.25,1076.25,1076.25,0,24,24.00
04/22/2005,04:30,1076.00,1076.25,1076.00,1076.25,81,1,82.00
04/22/2005,04:31,1076.50,1076.50,1076.25,1076.25,2,6,8.00
04/22/2005,04:32,1076.25,1076.25,1076.25,1076.25,0,17,17.00
04/22/2005,04:34,1076.50,1076.50,1076.50,1076.50,84,0,84.00
04/22/2005,04:35,1076.50,1076.50,1076.50,1076.50,2,0,2.00
04/22/2005,04:36,1076.50,1076.50,1076.50,1076.50,18,0,18.00
04/22/2005,04:37,1076.50,1076.50,1076.50,1076.50,2,0,2.00
04/22/2005,04:38,1076.75,1076.75,1076.75,1076.75,5,0,5.00
04/22/2005,04:41,1076.75,1076.75,1076.50,1076.50,1,44,45.00
04/22/2005,04:42,1076.50,1076.50,1076.50,1076.50,0,30,30.00
04/22/2005,04:43,1076.50,1076.50,1076.50,1076.50,0,2,2.00
04/22/2005,04:44,1076.50,1076.50,1076.50,1076.50,0,1,1.00
04/22/2005,04:45,1076.50,1076.50,1076.50,1076.50,0,9,9.00
04/22/2005,04:46,1076.50,1076.75,1076.50,1076.75,1,6,7.00
04/22/2005,04:47,1076.75,1076.75,1076.75,1076.75,107,0,107.00
04/22/2005,04:48,1076.75,1076.75,1076.50,1076.50,28,1,29.00
04/22/2005,04:49,1076.75,1076.75,1076.75,1076.75,1,0,1.00
04/22/2005,04:50,1076.75,1076.75,1076.75,1076.75,22,0,22.00
04/22/2005,04:54,1076.75,1076.75,1076.75,1076.75,1,0,1.00
04/22/2005,04:55,1076.75,1076.75,1076.75,1076.75,8,0,8.00
04/22/2005,04:59,1076.75,1076.75,1076.50,1076.50,5,3,8.00
04/22/2005,05:00,1076.50,1076.50,1076.50,1076.50,0,28,28.00
04/22/2005,05:01,1076.50,1076.50,1076.25,1076.25,0,43,43.00
04/22/2005,05:02,1076.50,1076.50,1076.50,1076.50,5,0,5.00
04/22/2005,05:05,1076.50,1076.50,1076.50,1076.50,3,0,3.00
04/22/2005,05:06,1076.25,1076.25,1076.25,1076.25,0,103,103.00
04/22/2005,05:07,1076.50,1076.50,1076.50,1076.50,15,0,15.00
04/22/2005,05:09,1076.25,1076.25,1076.25,1076.25,0,1,1.00
04/22/2005,05:10,1076.50,1076.50,1076.50,1076.50,7,0,7.00
04/22/2005,05:11,1076.50,1076.50,1076.50,1076.50,3,0,3.00
04/22/2005,05:13,1076.50,1076.50,1076.50,1076.50,28,0,28.00
04/22/2005,05:14,1076.50,1076.50,1076.50,1076.50,6,0,6.00
04/22/2005,05:15,1076.50,1076.75,1076.50,1076.50,7,2,9.00
04/22/2005,05:16,1076.50,1076.50,1076.50,1076.50,0,19,19.00
04/22/2005,05:17,1076.50,1076.75,1076.50,1076.75,1,8,9.00
04/22/2005,05:18,1076.50,1076.50,1076.50,1076.50,0,17,17.00
04/22/2005,05:19,1076.25,1076.25,1076.25,1076.25,0,1,1.00
04/22/2005,05:22,1076.50,1076.50,1076.50,1076.50,2,0,2.00
04/22/2005,05:23,1076.25,1076.25,1076.25,1076.25,0,20,20.00
04/22/2005,05:25,1076.50,1076.50,1076.50,1076.50,1,0,1.00
04/22/2005,05:26,1076.25,1076.50,1076.00,1076.50,1,21,22.00
04/22/2005,05:27,1076.50,1076.50,1076.50,1076.50,2,0,2.00
04/22/2005,05:28,1076.25,1076.50,1076.25,1076.50,2,79,81.00
04/22/2005,05:29,1076.25,1076.25,1076.25,1076.25,0,1,1.00
04/22/2005,05:31,1076.25,1076.25,1076.25,1076.25,0,6,6.00
04/22/2005,05:32,1076.50,1076.50,1076.50,1076.50,28,0,28.00
04/22/2005,05:33,1076.50,1076.50,1076.50,1076.50,3,0,3.00
04/22/2005,05:34,1076.75,1076.75,1076.75,1076.75,2,0,2.00
04/22/2005,05:35,1076.75,1076.75,1076.75,1076.75,1,0,1.00
04/22/2005,05:36,1076.75,1076.75,1076.75,1076.75,20,0,20.00
04/22/2005,05:37,1076.75,1076.75,1076.25,1076.25,11,126,137.00
04/22/2005,05:38,1076.25,1076.50,1076.00,1076.00,115,42,157.00
04/22/2005,05:39,1076.00,1076.25,1076.00,1076.25,4,1,5.00
04/22/2005,05:40,1076.25,1076.25,1076.00,1076.00,108,1,109.00
04/22/2005,05:41,1076.25,1076.25,1076.00,1076.25,45,2,47.00
04/22/2005,05:42,1076.25,1076.50,1076.25,1076.50,24,0,24.00
04/22/2005,05:43,1076.25,1076.50,1076.25,1076.25,1,65,66.00
04/22/2005,05:44,1076.25,1076.50,1076.25,1076.25,2,10,12.00
04/22/2005,05:45,1076.50,1076.50,1076.50,1076.50,104,0,104.00
04/22/2005,05:46,1076.50,1076.50,1076.50,1076.50,1,0,1.00
04/22/2005,05:48,1076.50,1076.50,1076.50,1076.50,20,0,20.00
04/22/2005,05:49,1076.25,1076.25,1076.25,1076.25,0,1,1.00
04/22/2005,05:51,1076.25,1076.50,1076.25,1076.50,3,2,5.00
04/22/2005,05:52,1076.50,1076.50,1076.25,1076.50,5,1,6.00
04/22/2005,05:53,1076.50,1076.50,1076.50,1076.50,79,0,79.00
04/22/2005,05:54,1076.75,1076.75,1076.75,1076.75,195,0,195.00
04/22/2005,05:55,1076.75,1077.00,1076.75,1077.00,3,0,3.00
04/22/2005,05:56,1077.00,1077.00,1077.00,1077.00,194,0,194.00
04/22/2005,05:57,1077.00,1077.25,1077.00,1077.25,195,0,195.00
04/22/2005,05:58,1077.25,1077.25,1077.25,1077.25,12,0,12.00
04/22/2005,05:59,1077.25,1077.25,1077.00,1077.00,114,112,226.00
04/22/2005,06:00,1077.00,1077.25,1077.00,1077.00,18,221,239.00
04/22/2005,06:01,1077.00,1077.00,1077.00,1077.00,0,85,85.00
04/22/2005,06:02,1077.00,1077.50,1077.00,1077.50,250,32,282.00
04/22/2005,06:03,1077.25,1077.50,1077.25,1077.50,116,29,145.00
04/22/2005,06:04,1077.75,1078.00,1077.75,1078.00,214,33,247.00
04/22/2005,06:05,1077.75,1078.00,1077.75,1078.00,16,25,41.00
04/22/2005,06:06,1078.00,1078.00,1077.50,1077.50,5,46,51.00
04/22/2005,06:07,1077.50,1077.75,1077.50,1077.75,34,32,66.00
04/22/2005,06:08,1077.75,1077.75,1077.50,1077.75,16,103,119.00
04/22/2005,06:09,1077.75,1077.75,1077.50,1077.50,5,26,31.00
04/22/2005,06:10,1077.50,1077.50,1077.50,1077.50,0,41,41.00
04/22/2005,06:11,1077.50,1077.50,1077.50,1077.50,0,11,11.00
04/22/2005,06:12,1077.50,1077.75,1077.25,1077.25,2,65,67.00
04/22/2005,06:13,1077.25,1077.25,1077.25,1077.25,0,34,34.00
04/22/2005,06:16,1077.25,1077.25,1077.25,1077.25,0,80,80.00
04/22/2005,06:17,1077.25,1077.25,1077.25,1077.25,0,2,2.00
04/22/2005,06:18,1077.25,1077.25,1077.25,1077.25,0,2,2.00
04/22/2005,06:19,1077.50,1077.50,1077.25,1077.25,1,68,69.00
04/22/2005,06:20,1077.25,1077.25,1077.25,1077.25,0,1,1.00
04/22/2005,06:21,1077.00,1077.25,1077.00,1077.25,80,4,84.00
04/22/2005,06:22,1077.25,1077.25,1077.00,1077.00,1,2,3.00
04/22/2005,06:23,1077.25,1077.50,1077.25,1077.25,15,1,16.00
04/22/2005,06:24,1077.50,1077.50,1077.25,1077.50,119,20,139.00
04/22/2005,06:25,1077.50,1077.75,1077.50,1077.75,31,0,31.00
04/22/2005,06:27,1077.50,1077.50,1077.50,1077.50,0,27,27.00
04/22/2005,06:28,1077.50,1077.75,1077.50,1077.75,3,1,4.00
04/22/2005,06:29,1077.75,1077.75,1077.50,1077.50,34,126,160.00
04/22/2005,06:30,1077.50,1077.50,1077.50,1077.50,0,7,7.00
04/22/2005,06:31,1077.50,1077.75,1077.50,1077.75,10,84,94.00
04/22/2005,06:32,1077.50,1077.75,1077.50,1077.75,2,1,3.00
04/22/2005,06:33,1077.75,1077.75,1077.75,1077.75,69,0,69.00
04/22/2005,06:34,1077.50,1077.50,1077.50,1077.50,0,2,2.00
04/22/2005,06:36,1077.50,1077.50,1077.50,1077.50,0,33,33.00
04/22/2005,06:37,1077.75,1077.75,1077.50,1077.50,6,39,45.00
04/22/2005,06:38,1077.50,1077.50,1077.25,1077.50,21,26,47.00
04/22/2005,06:39,1077.50,1077.75,1077.50,1077.75,264,0,264.00
04/22/2005,06:40,1077.75,1077.75,1077.75,1077.75,61,0,61.00
04/22/2005,06:41,1077.75,1077.75,1077.75,1077.75,3,0,3.00
04/22/2005,06:42,1077.75,1077.75,1077.75,1077.75,61,0,61.00
04/22/2005,06:43,1077.75,1077.75,1077.75,1077.75,51,0,51.00
04/22/2005,06:44,1077.50,1077.75,1077.50,1077.75,28,1,29.00
04/22/2005,06:45,1077.75,1077.75,1077.75,1077.75,1,0,1.00
04/22/2005,06:47,1078.00,1078.00,1077.75,1077.75,2,33,35.00
04/22/2005,06:48,1077.75,1078.00,1077.75,1078.00,118,28,146.00
04/22/2005,06:49,1078.00,1078.00,1077.75,1078.00,158,4,162.00
04/22/2005,06:50,1078.00,1078.00,1078.00,1078.00,162,0,162.00
04/22/2005,06:51,1078.00,1078.25,1078.00,1078.25,122,1,123.00
04/22/2005,06:52,1078.25,1078.25,1078.25,1078.25,117,0,117.00
04/22/2005,06:53,1078.00,1078.00,1078.00,1078.00,0,104,104.00
04/22/2005,06:54,1078.00,1078.00,1078.00,1078.00,0,21,21.00
04/22/2005,06:55,1078.00,1078.25,1078.00,1078.00,6,18,24.00
04/22/2005,06:56,1077.75,1077.75,1077.75,1077.75,0,44,44.00
04/22/2005,06:57,1077.75,1077.75,1077.25,1077.25,4,262,266.00
04/22/2005,06:58,1077.25,1077.25,1077.25,1077.25,0,336,336.00
04/22/2005,06:59,1077.50,1077.50,1077.25,1077.25,20,3,23.00
04/22/2005,07:00,1077.50,1077.50,1077.50,1077.50,1,0,1.00
04/22/2005,07:01,1077.25,1077.25,1077.25,1077.25,0,176,176.00
04/22/2005,07:02,1077.25,1077.50,1077.25,1077.50,101,2,103.00
04/22/2005,07:03,1077.50,1077.50,1077.50,1077.50,3,0,3.00
04/22/2005,07:04,1077.25,1077.50,1077.25,1077.50,59,2,61.00
04/22/2005,07:05,1077.50,1077.50,1077.25,1077.50,115,1,116.00
04/22/2005,07:06,1077.25,1077.25,1077.00,1077.25,9,320,329.00
04/22/2005,07:07,1077.25,1077.25,1077.25,1077.25,100,0,100.00
04/22/2005,07:08,1077.25,1077.25,1077.25,1077.25,5,0,5.00
04/22/2005,07:09,1077.50,1077.50,1077.25,1077.50,2,5,7.00
04/22/2005,07:10,1077.25,1077.25,1077.25,1077.25,0,120,120.00
04/22/2005,07:11,1077.50,1077.50,1077.50,1077.50,170,0,170.00
04/22/2005,07:12,1077.50,1077.50,1077.50,1077.50,74,0,74.00
04/22/2005,07:13,1077.25,1077.50,1077.25,1077.50,49,5,54.00
04/22/2005,07:14,1077.50,1077.75,1077.50,1077.50,23,62,85.00
04/22/2005,07:15,1077.25,1077.50,1077.25,1077.50,57,11,68.00
04/22/2005,07:16,1077.50,1077.75,1077.50,1077.75,30,0,30.00
04/22/2005,07:17,1077.75,1077.75,1077.50,1077.75,42,2,44.00
04/22/2005,07:18,1077.50,1077.75,1077.50,1077.75,2,5,7.00
04/22/2005,07:19,1077.75,1077.75,1077.75,1077.75,204,0,204.00
04/22/2005,07:20,1077.75,1078.00,1077.75,1077.75,8,10,18.00
04/22/2005,07:21,1077.75,1077.75,1077.75,1077.75,0,79,79.00
04/22/2005,07:22,1077.75,1077.75,1077.75,1077.75,0,13,13.00
04/22/2005,07:23,1077.75,1078.00,1077.75,1078.00,135,6,141.00
04/22/2005,07:24,1077.75,1078.00,1077.75,1077.75,3,7,10.00
04/22/2005,07:25,1078.00,1078.00,1078.00,1078.00,10,0,10.00
04/22/2005,07:26,1078.00,1078.00,1078.00,1078.00,42,0,42.00
04/22/2005,07:27,1078.00,1078.00,1078.00,1078.00,65,0,65.00
04/22/2005,07:28,1078.25,1078.25,1077.75,1077.75,1,54,55.00
04/22/2005,07:29,1077.75,1077.75,1077.75,1077.75,0,20,20.00
04/22/2005,07:30,1077.75,1078.00,1077.75,1077.75,6,44,50.00
04/22/2005,07:31,1078.00,1078.00,1077.75,1077.75,7,41,48.00
04/22/2005,07:32,1077.75,1078.00,1077.75,1078.00,57,16,73.00
04/22/2005,07:33,1078.00,1078.25,1078.00,1078.25,89,0,89.00
04/22/2005,07:34,1078.25,1078.50,1078.25,1078.25,170,100,270.00
04/22/2005,07:35,1078.25,1078.50,1078.25,1078.50,11,5,16.00
04/22/2005,07:36,1078.50,1078.50,1078.25,1078.25,3,85,88.00
04/22/2005,07:37,1078.25,1078.25,1078.25,1078.25,0,24,24.00
04/22/2005,07:38,1078.25,1078.25,1078.25,1078.25,0,57,57.00
04/22/2005,07:39,1078.25,1078.25,1078.25,1078.25,0,5,5.00
04/22/2005,07:40,1078.00,1078.00,1078.00,1078.00,0,2,2.00
04/22/2005,07:41,1078.25,1078.25,1078.00,1078.00,2,5,7.00
04/22/2005,07:42,1078.25,1078.25,1077.75,1078.00,6,195,201.00
04/22/2005,07:43,1078.00,1078.00,1078.00,1078.00,53,0,53.00
04/22/2005,07:44,1078.00,1078.00,1077.75,1078.00,32,4,36.00
04/22/2005,07:45,1078.00,1078.00,1077.75,1077.75,1,16,17.00
04/22/2005,07:46,1077.75,1077.75,1077.75,1077.75,0,62,62.00
04/22/2005,07:47,1077.75,1078.00,1077.75,1078.00,5,4,9.00
04/22/2005,07:48,1078.00,1078.25,1078.00,1078.25,148,0,148.00
04/22/2005,07:49,1078.00,1078.25,1078.00,1078.25,79,7,86.00
04/22/2005,07:50,1078.25,1078.50,1078.25,1078.50,134,0,134.00
04/22/2005,07:51,1078.25,1078.25,1078.25,1078.25,0,6,6.00
04/22/2005,07:52,1078.25,1078.50,1078.25,1078.50,378,54,432.00
04/22/2005,07:53,1078.50,1078.75,1078.50,1078.75,47,2,49.00
04/22/2005,07:54,1078.75,1078.75,1078.50,1078.75,42,1,43.00
04/22/2005,07:55,1078.75,1078.75,1078.50,1078.50,5,151,156.00
04/22/2005,07:56,1078.50,1078.75,1078.50,1078.75,3,18,21.00
04/22/2005,07:57,1078.75,1078.75,1078.75,1078.75,111,0,111.00
04/22/2005,07:58,1078.75,1079.00,1078.75,1078.75,78,113,191.00
04/22/2005,07:59,1078.75,1078.75,1078.50,1078.75,1,7,8.00
04/22/2005,08:00,1078.75,1078.75,1078.50,1078.75,20,6,26.00
04/22/2005,08:01,1078.50,1078.75,1078.50,1078.75,12,9,21.00
04/22/2005,08:02,1078.75,1078.75,1078.75,1078.75,2,0,2.00
04/22/2005,08:03,1078.75,1078.75,1078.50,1078.50,6,177,183.00
04/22/2005,08:04,1078.50,1078.50,1078.25,1078.25,1,13,14.00
04/22/2005,08:05,1078.25,1078.25,1078.25,1078.25,0,68,68.00
04/22/2005,08:06,1078.25,1078.50,1078.25,1078.25,1,30,31.00
04/22/2005,08:07,1078.25,1078.25,1078.00,1078.00,0,154,154.00
04/22/2005,08:08,1078.00,1078.00,1078.00,1078.00,0,112,112.00
04/22/2005,08:09,1078.00,1078.00,1078.00,1078.00,0,1,1.00
04/22/2005,08:10,1078.25,1078.25,1078.25,1078.25,518,0,518.00
04/22/2005,08:11,1078.25,1078.50,1078.25,1078.25,7,78,85.00
04/22/2005,08:12,1078.25,1078.50,1078.25,1078.50,547,138,685.00
04/22/2005,08:13,1078.50,1078.75,1078.50,1078.50,82,2,84.00
04/22/2005,08:14,1078.50,1078.50,1078.25,1078.50,26,51,77.00
04/22/2005,08:15,1078.50,1078.50,1078.50,1078.50,64,0,64.00
04/22/2005,08:16,1078.25,1078.50,1078.25,1078.50,211,4,215.00
04/22/2005,08:17,1078.25,1078.50,1078.25,1078.25,9,108,117.00
04/22/2005,08:18,1078.25,1078.25,1078.25,1078.25,0,44,44.00
04/22/2005,08:19,1078.25,1078.25,1078.00,1078.25,189,209,398.00
04/22/2005,08:20,1078.50,1078.50,1078.25,1078.25,50,9,59.00
04/22/2005,08:21,1078.25,1078.25,1078.25,1078.25,0,51,51.00
04/22/2005,08:22,1078.25,1078.50,1078.25,1078.25,1,18,19.00
04/22/2005,08:23,1078.25,1078.25,1078.25,1078.25,0,18,18.00
04/22/2005,08:24,1078.25,1078.50,1078.25,1078.25,2,106,108.00
04/22/2005,08:25,1078.25,1078.25,1078.00,1078.25,3,5,8.00
04/22/2005,08:26,1078.25,1078.25,1078.00,1078.25,92,3,95.00
04/22/2005,08:27,1078.25,1078.25,1077.75,1077.75,17,221,238.00
04/22/2005,08:28,1077.75,1077.75,1077.25,1077.50,22,1105,1127.00
04/22/2005,08:29,1077.25,1077.50,1077.00,1077.50,130,270,400.00
04/22/2005,08:30,1077.50,1077.50,1077.25,1077.25,165,539,704.00
04/22/2005,08:31,1077.25,1077.50,1076.75,1077.00,1268,2164,3432.00
04/22/2005,08:32,1077.00,1077.50,1077.00,1077.00,1089,698,1787.00
04/22/2005,08:33,1077.25,1077.50,1077.00,1077.50,1911,610,2521.00
04/22/2005,08:34,1077.25,1077.75,1077.00,1077.25,857,1152,2009.00
04/22/2005,08:35,1077.25,1077.50,1076.75,1076.75,554,2450,3004.00
04/22/2005,08:36,1076.75,1077.00,1076.25,1076.50,1400,3357,4757.00
04/22/2005,08:37,1076.75,1076.75,1075.50,1075.50,1400,4426,5826.00
04/22/2005,08:38,1075.75,1076.00,1075.50,1075.75,1849,1828,3677.00
04/22/2005,08:39,1075.50,1076.25,1075.50,1076.25,2405,1434,3839.00
04/22/2005,08:40,1076.25,1076.75,1076.00,1076.25,1614,1529,3143.00
04/22/2005,08:41,1076.25,1076.25,1075.50,1075.75,627,1511,2138.00
04/22/2005,08:42,1075.75,1076.00,1075.50,1076.00,1381,814,2195.00
04/22/2005,08:43,1076.00,1076.75,1076.00,1076.50,1679,1097,2776.00
04/22/2005,08:44,1076.50,1076.75,1076.00,1076.00,740,2214,2954.00
04/22/2005,08:45,1075.75,1076.00,1075.50,1075.75,891,2511,3402.00
04/22/2005,08:46,1075.75,1075.75,1075.00,1075.25,2361,3611,5972.00
04/22/2005,08:47,1075.25,1075.75,1074.75,1075.50,2345,1926,4271.00
04/22/2005,08:48,1075.50,1075.75,1075.00,1075.25,1345,1016,2361.00
04/22/2005,08:49,1075.25,1075.75,1074.75,1075.75,2078,1546,3624.00
04/22/2005,08:50,1075.75,1076.25,1075.50,1075.75,2187,812,2999.00
04/22/2005,08:51,1076.00,1076.00,1075.00,1075.00,925,1738,2663.00
04/22/2005,08:52,1075.25,1075.50,1075.00,1075.25,834,961,1795.00
04/22/2005,08:53,1075.00,1076.00,1074.75,1076.00,2631,1135,3766.00
04/22/2005,08:54,1075.75,1076.50,1075.75,1076.25,2161,824,2985.00
04/22/2005,08:55,1076.25,1076.75,1076.00,1076.00,1876,1764,3640.00
04/22/2005,08:56,1076.00,1077.00,1076.00,1076.75,2513,329,2842.00
04/22/2005,08:57,1076.75,1077.00,1075.75,1076.50,2060,2115,4175.00
04/22/2005,08:58,1076.50,1077.25,1076.25,1076.75,1726,1548,3274.00
04/22/2005,08:59,1076.50,1077.00,1076.00,1076.50,856,1178,2034.00
04/22/2005,09:00,1076.50,1076.50,1076.00,1076.25,814,344,1158.00
04/22/2005,09:01,1076.25,1077.25,1076.25,1077.00,1902,1024,2926.00
04/22/2005,09:02,1077.00,1077.50,1076.50,1077.25,1818,2227,4045.00
04/22/2005,09:03,1077.25,1077.25,1076.75,1077.00,1236,834,2070.00
04/22/2005,09:04,1077.00,1077.25,1076.25,1076.25,796,1362,2158.00
04/22/2005,09:05,1076.25,1076.75,1075.75,1075.75,993,2288,3281.00
04/22/2005,09:06,1075.75,1077.00,1075.75,1076.75,2877,775,3652.00
04/22/2005,09:07,1076.75,1077.00,1076.50,1076.75,772,1553,2325.00
04/22/2005,09:08,1076.50,1077.00,1076.50,1076.75,477,697,1174.00
04/22/2005,09:09,1076.75,1077.25,1076.50,1077.00,1377,925,2302.00
04/22/2005,09:10,1077.00,1077.00,1076.25,1076.25,227,2271,2498.00
04/22/2005,09:11,1076.25,1077.25,1076.25,1077.00,1360,465,1825.00
04/22/2005,09:12,1077.00,1077.50,1076.75,1077.50,2170,220,2390.00
04/22/2005,09:13,1077.50,1077.50,1076.75,1077.00,828,1260,2088.00
04/22/2005,09:14,1077.00,1077.50,1076.75,1076.75,781,711,1492.00
04/22/2005,09:15,1076.75,1078.00,1076.75,1077.75,2521,1736,4257.00
04/22/2005,09:16,1077.75,1079.00,1077.75,1079.00,4955,852,5807.00
04/22/2005,09:17,1078.75,1079.50,1078.50,1079.50,3943,2390,6333.00
04/22/2005,09:18,1079.50,1079.50,1078.75,1079.00,1706,2226,3932.00
04/22/2005,09:19,1079.00,1079.25,1078.75,1078.75,51,1513,1564.00
04/22/2005,09:20,1078.75,1078.75,1077.50,1077.75,1757,5129,6886.00
04/22/2005,09:21,1077.75,1078.25,1077.50,1078.00,631,502,1133.00
04/22/2005,09:22,1078.00,1078.25,1077.75,1078.00,503,721,1224.00
04/22/2005,09:23,1077.75,1078.00,1077.50,1077.75,725,699,1424.00
04/22/2005,09:24,1077.75,1077.75,1076.00,1076.25,745,4777,5522.00
04/22/2005,09:25,1076.25,1076.75,1076.25,1076.50,1259,692,1951.00
04/22/2005,09:26,1076.50,1076.75,1076.25,1076.50,543,465,1008.00
04/22/2005,09:27,1076.50,1076.75,1075.75,1076.00,706,2033,2739.00
04/22/2005,09:28,1076.25,1077.00,1076.00,1077.00,2082,748,2830.00
04/22/2005,09:29,1077.00,1077.50,1077.00,1077.00,1199,737,1936.00
04/22/2005,09:30,1076.75,1077.50,1076.75,1077.00,1191,565,1756.00
04/22/2005,09:31,1077.00,1077.75,1076.75,1077.75,1047,918,1965.00
04/22/2005,09:32,1077.75,1077.75,1077.00,1077.25,971,785,1756.00
04/22/2005,09:33,1077.25,1077.50,1076.75,1076.75,30,963,993.00
04/22/2005,09:34,1077.00,1077.50,1076.75,1077.25,666,459,1125.00
04/22/2005,09:35,1077.25,1077.50,1077.00,1077.00,255,110,365.00
04/22/2005,09:36,1077.00,1077.75,1077.00,1077.75,811,28,839.00
04/22/2005,09:37,1077.50,1078.25,1077.25,1078.00,1540,746,2286.00
04/22/2005,09:38,1078.00,1079.00,1078.00,1078.50,2719,945,3664.00
04/22/2005,09:39,1078.50,1078.75,1078.00,1078.00,582,1041,1623.00
04/22/2005,09:40,1078.00,1078.25,1077.50,1077.50,61,1431,1492.00
04/22/2005,09:41,1077.50,1077.75,1077.00,1077.00,776,1953,2729.00
04/22/2005,09:42,1077.00,1077.25,1076.75,1077.00,218,491,709.00
04/22/2005,09:43,1077.00,1077.75,1077.00,1077.50,1287,235,1522.00
04/22/2005,09:44,1077.50,1077.75,1076.25,1076.75,741,2185,2926.00
04/22/2005,09:45,1076.75,1076.75,1076.25,1076.50,716,1428,2144.00
04/22/2005,09:46,1076.50,1076.50,1076.00,1076.50,1148,1014,2162.00
04/22/2005,09:47,1076.50,1077.00,1076.25,1077.00,1121,126,1247.00
04/22/2005,09:48,1077.00,1077.25,1076.50,1076.50,719,846,1565.00
04/22/2005,09:49,1076.50,1077.25,1076.25,1076.75,928,1126,2054.00
04/22/2005,09:50,1076.75,1077.00,1076.25,1076.75,427,753,1180.00
04/22/2005,09:51,1076.50,1077.00,1076.25,1076.75,381,648,1029.00
04/22/2005,09:52,1076.75,1077.00,1076.50,1076.50,327,732,1059.00
04/22/2005,09:53,1076.50,1076.50,1076.00,1076.50,964,855,1819.00
04/22/2005,09:54,1076.25,1077.00,1076.00,1076.75,926,742,1668.00
04/22/2005,09:55,1076.75,1077.25,1076.50,1076.50,681,1010,1691.00
04/22/2005,09:56,1076.25,1077.50,1076.25,1077.25,1254,198,1452.00
04/22/2005,09:57,1077.25,1077.50,1077.00,1077.25,393,264,657.00
04/22/2005,09:58,1077.25,1077.50,1076.75,1077.25,330,686,1016.00
04/22/2005,09:59,1077.00,1077.50,1076.75,1077.25,685,843,1528.00
04/22/2005,10:00,1077.25,1078.00,1077.00,1077.50,2675,912,3587.00
04/22/2005,10:01,1077.50,1077.75,1077.25,1077.50,322,239,561.00
04/22/2005,10:02,1077.50,1078.50,1077.50,1078.25,969,473,1442.00
04/22/2005,10:03,1078.00,1078.50,1077.75,1078.00,753,944,1697.00
04/22/2005,10:04,1078.00,1079.00,1078.00,1078.75,1700,681,2381.00
04/22/2005,10:05,1078.50,1079.00,1078.25,1078.75,2322,1735,4057.00
04/22/2005,10:06,1078.75,1079.00,1077.75,1077.75,209,1124,1333.00
04/22/2005,10:07,1078.00,1078.25,1077.75,1078.00,1113,762,1875.00
04/22/2005,10:08,1078.00,1078.00,1077.00,1077.75,685,1658,2343.00
04/22/2005,10:09,1077.75,1078.00,1077.50,1077.50,263,162,425.00
04/22/2005,10:10,1077.75,1078.00,1077.25,1077.50,202,282,484.00
04/22/2005,10:11,1077.25,1077.75,1077.25,1077.75,219,409,628.00
04/22/2005,10:12,1077.50,1077.75,1077.25,1077.50,359,249,608.00
04/22/2005,10:13,1077.50,1078.50,1077.25,1078.00,2219,546,2765.00
04/22/2005,10:14,1077.75,1077.75,1077.50,1077.75,79,621,700.00
04/22/2005,10:15,1077.75,1077.75,1077.25,1077.75,639,845,1484.00
04/22/2005,10:16,1077.75,1078.50,1077.50,1078.25,878,587,1465.00
04/22/2005,10:17,1078.25,1079.00,1078.00,1078.75,1643,316,1959.00
04/22/2005,10:18,1078.75,1079.25,1078.25,1079.25,2604,1047,3651.00
04/22/2005,10:19,1079.25,1079.25,1078.50,1078.75,116,746,862.00
04/22/2005,10:20,1078.75,1079.00,1078.25,1079.00,552,667,1219.00
04/22/2005,10:21,1078.75,1079.50,1078.75,1079.25,1403,578,1981.00
04/22/2005,10:22,1079.25,1079.25,1079.00,1079.00,118,165,283.00
04/22/2005,10:23,1079.00,1079.75,1079.00,1079.50,1291,604,1895.00
04/22/2005,10:24,1079.25,1079.50,1078.75,1078.75,1084,1929,3013.00
04/22/2005,10:25,1078.75,1079.00,1078.25,1078.75,1362,2334,3696.00
04/22/2005,10:26,1078.50,1079.00,1078.50,1078.75,405,58,463.00
04/22/2005,10:27,1079.00,1079.00,1078.50,1078.50,21,562,583.00
04/22/2005,10:28,1078.50,1078.75,1078.25,1078.75,208,508,716.00
04/22/2005,10:29,1078.50,1078.75,1078.25,1078.25,188,812,1000.00
04/22/2005,10:30,1078.25,1078.50,1077.75,1078.25,354,1160,1514.00
04/22/2005,10:31,1078.00,1078.25,1077.75,1077.75,267,1070,1337.00
04/22/2005,10:32,1077.75,1078.00,1077.25,1078.00,474,1071,1545.00
04/22/2005,10:33,1078.00,1078.00,1077.25,1077.50,232,861,1093.00
04/22/2005,10:34,1077.75,1077.75,1077.50,1077.50,221,19,240.00
04/22/2005,10:35,1077.75,1077.75,1077.25,1077.50,337,528,865.00
04/22/2005,10:36,1077.25,1077.50,1077.00,1077.25,387,1401,1788.00
04/22/2005,10:37,1077.25,1077.50,1076.50,1076.75,620,1648,2268.00
04/22/2005,10:38,1076.75,1077.50,1076.75,1077.00,716,530,1246.00
04/22/2005,10:39,1077.25,1077.25,1076.75,1076.75,390,1123,1513.00
04/22/2005,10:40,1077.00,1077.00,1076.50,1077.00,409,884,1293.00
04/22/2005,10:41,1076.75,1077.25,1076.00,1076.25,1088,2059,3147.00
04/22/2005,10:42,1076.50,1076.50,1076.00,1076.00,315,1681,1996.00
04/22/2005,10:43,1076.00,1076.50,1075.75,1076.00,946,2356,3302.00
04/22/2005,10:44,1076.00,1076.50,1075.75,1076.25,617,621,1238.00
04/22/2005,10:45,1076.25,1076.50,1075.75,1075.75,277,1082,1359.00
04/22/2005,10:46,1075.75,1076.75,1075.75,1076.75,1160,193,1353.00
04/22/2005,10:47,1076.75,1077.00,1076.25,1076.50,530,720,1250.00
04/22/2005,10:48,1076.50,1076.75,1076.25,1076.25,272,474,746.00
04/22/2005,10:49,1076.50,1077.00,1076.25,1076.75,977,29,1006.00
04/22/2005,10:50,1076.75,1077.00,1076.50,1076.50,325,278,603.00
04/22/2005,10:51,1076.50,1077.25,1076.50,1077.00,869,613,1482.00
04/22/2005,10:52,1076.75,1077.25,1076.75,1077.00,210,528,738.00
04/22/2005,10:53,1077.00,1077.25,1076.75,1077.25,218,355,573.00
04/22/2005,10:54,1077.25,1077.50,1077.00,1077.25,1470,273,1743.00
04/22/2005,10:55,1077.50,1077.75,1077.00,1077.00,337,684,1021.00
04/22/2005,10:56,1077.00,1077.50,1077.00,1077.25,865,547,1412.00
04/22/2005,10:57,1077.25,1077.25,1076.25,1076.50,854,2747,3601.00
04/22/2005,10:58,1076.50,1077.00,1076.50,1076.75,323,42,365.00
04/22/2005,10:59,1077.00,1077.00,1076.50,1076.75,47,378,425.00
04/22/2005,11:00,1077.00,1077.00,1076.50,1076.75,74,284,358.00
04/22/2005,11:01,1076.50,1077.25,1076.50,1076.50,556,297,853.00
04/22/2005,11:02,1076.75,1076.75,1076.00,1076.50,678,1294,1972.00
04/22/2005,11:03,1076.50,1076.75,1076.00,1076.50,662,279,941.00
04/22/2005,11:04,1076.50,1076.75,1075.75,1075.75,191,1626,1817.00
04/22/2005,11:05,1075.75,1076.25,1075.50,1075.50,353,755,1108.00
04/22/2005,11:06,1075.50,1075.75,1074.75,1075.25,1367,3134,4501.00
04/22/2005,11:07,1075.25,1075.75,1075.00,1075.50,550,1131,1681.00
04/22/2005,11:08,1075.25,1075.50,1074.75,1074.75,642,802,1444.00
04/22/2005,11:09,1075.00,1075.00,1074.25,1074.75,2167,2595,4762.00
04/22/2005,11:10,1074.50,1075.00,1074.50,1074.75,989,1606,2595.00
04/22/2005,11:11,1074.75,1075.50,1074.50,1075.50,1975,499,2474.00
04/22/2005,11:12,1075.25,1075.50,1074.75,1075.00,418,962,1380.00
04/22/2005,11:13,1075.00,1075.50,1074.75,1075.50,1293,43,1336.00
04/22/2005,11:14,1075.50,1075.75,1075.25,1075.50,681,357,1038.00
04/22/2005,11:15,1075.50,1075.50,1075.25,1075.25,311,442,753.00
04/22/2005,11:16,1075.25,1075.75,1075.25,1075.75,346,497,843.00
04/22/2005,11:17,1075.50,1076.00,1075.50,1076.00,446,57,503.00
04/22/2005,11:18,1075.75,1076.00,1075.75,1076.00,84,39,123.00
04/22/2005,11:19,1076.00,1076.25,1075.75,1075.75,767,485,1252.00
04/22/2005,11:20,1076.00,1076.25,1075.75,1076.25,224,18,242.00
04/22/2005,11:21,1076.25,1077.00,1076.00,1076.50,2305,588,2893.00
04/22/2005,11:22,1076.75,1076.75,1076.00,1076.25,178,1289,1467.00
04/22/2005,11:23,1076.50,1076.50,1076.00,1076.00,40,183,223.00
04/22/2005,11:24,1076.00,1076.25,1076.00,1076.00,141,33,174.00
04/22/2005,11:25,1076.00,1076.75,1076.00,1076.50,810,325,1135.00
04/22/2005,11:26,1076.25,1076.75,1076.25,1076.50,229,108,337.00
04/22/2005,11:27,1076.50,1077.00,1076.25,1076.75,1205,492,1697.00
04/22/2005,11:28,1077.00,1077.00,1076.50,1076.75,574,269,843.00
04/22/2005,11:29,1076.50,1076.75,1076.50,1076.75,70,44,114.00
04/22/2005,11:30,1076.50,1076.75,1076.50,1076.50,96,10,106.00
04/22/2005,11:31,1076.50,1076.75,1076.25,1076.75,208,184,392.00
04/22/2005,11:32,1076.50,1077.00,1076.50,1076.75,731,175,906.00
04/22/2005,11:33,1077.00,1077.00,1076.75,1076.75,52,221,273.00
04/22/2005,11:34,1076.75,1077.00,1076.75,1077.00,270,8,278.00
04/22/2005,11:35,1076.75,1076.75,1076.00,1076.00,279,848,1127.00
04/22/2005,11:36,1076.00,1076.50,1076.00,1076.00,325,393,718.00
04/22/2005,11:37,1076.00,1076.25,1076.00,1076.00,112,41,153.00
04/22/2005,11:38,1076.25,1076.50,1076.00,1076.25,305,323,628.00
04/22/2005,11:39,1076.50,1077.25,1076.25,1077.00,1339,243,1582.00
04/22/2005,11:40,1077.00,1077.00,1076.75,1076.75,87,26,113.00
04/22/2005,11:41,1076.75,1077.75,1076.75,1077.50,2374,914,3288.00
04/22/2005,11:42,1077.50,1078.25,1077.25,1078.00,3080,2443,5523.00
04/22/2005,11:43,1078.00,1078.25,1078.00,1078.00,232,464,696.00
04/22/2005,11:44,1078.00,1078.75,1077.75,1078.50,2883,409,3292.00
04/22/2005,11:45,1078.75,1078.75,1078.50,1078.50,1059,1073,2132.00
04/22/2005,11:46,1078.50,1079.00,1078.50,1078.50,316,2798,3114.00
04/22/2005,11:47,1078.50,1078.75,1078.25,1078.75,463,719,1182.00
04/22/2005,11:48,1078.75,1078.75,1078.25,1078.25,203,662,865.00
04/22/2005,11:49,1078.50,1078.75,1078.25,1078.50,353,227,580.00
04/22/2005,11:50,1078.50,1078.50,1078.25,1078.50,156,317,473.00
04/22/2005,11:51,1078.25,1079.25,1078.25,1079.25,2163,784,2947.00
04/22/2005,11:52,1079.00,1079.75,1078.75,1078.75,2863,1070,3933.00
04/22/2005,11:53,1078.75,1078.75,1078.00,1078.50,555,1472,2027.00
04/22/2005,11:54,1078.25,1078.50,1078.00,1078.00,19,487,506.00
04/22/2005,11:55,1078.00,1078.25,1077.75,1078.00,294,749,1043.00
04/22/2005,11:56,1078.00,1078.25,1077.75,1078.25,263,84,347.00
04/22/2005,11:57,1078.00,1078.50,1078.00,1078.50,540,1,541.00
04/22/2005,11:58,1078.25,1078.25,1077.75,1077.75,69,630,699.00
04/22/2005,11:59,1078.00,1078.00,1077.50,1077.75,238,1744,1982.00
04/22/2005,12:00,1077.75,1078.00,1077.50,1078.00,445,92,537.00
04/22/2005,12:01,1078.00,1078.75,1078.00,1078.50,715,191,906.00
04/22/2005,12:02,1078.50,1078.50,1077.75,1077.75,70,701,771.00
04/22/2005,12:03,1078.00,1078.00,1077.25,1077.75,212,814,1026.00
04/22/2005,12:04,1078.00,1078.00,1077.25,1077.50,83,733,816.00
04/22/2005,12:05,1077.25,1078.00,1077.25,1077.75,157,331,488.00
04/22/2005,12:06,1077.75,1078.00,1077.50,1078.00,283,102,385.00
04/22/2005,12:07,1078.25,1078.25,1077.75,1077.75,22,528,550.00
04/22/2005,12:08,1077.75,1078.00,1077.50,1077.75,48,414,462.00
04/22/2005,12:09,1077.75,1078.00,1077.00,1077.25,315,1472,1787.00
04/22/2005,12:10,1077.00,1077.25,1076.75,1077.00,534,964,1498.00
04/22/2005,12:11,1077.00,1077.50,1077.00,1077.00,452,424,876.00
04/22/2005,12:12,1077.25,1077.25,1076.75,1077.00,73,586,659.00
04/22/2005,12:13,1077.00,1077.50,1076.75,1077.50,629,21,650.00
04/22/2005,12:14,1077.50,1077.50,1077.00,1077.00,26,414,440.00
04/22/2005,12:15,1077.00,1077.00,1076.50,1076.50,18,1063,1081.00
04/22/2005,12:16,1076.50,1077.00,1076.25,1076.75,442,944,1386.00
04/22/2005,12:17,1077.00,1077.25,1076.75,1077.25,289,135,424.00
04/22/2005,12:18,1077.25,1077.25,1077.00,1077.25,123,51,174.00
04/22/2005,12:19,1077.00,1077.25,1076.75,1076.75,52,215,267.00
04/22/2005,12:20,1077.00,1077.00,1076.75,1077.00,21,63,84.00
04/22/2005,12:21,1077.00,1077.50,1076.75,1077.25,845,557,1402.00
04/22/2005,12:22,1077.25,1077.50,1077.00,1077.25,256,432,688.00
04/22/2005,12:23,1077.25,1077.50,1077.00,1077.00,19,580,599.00
04/22/2005,12:24,1077.00,1077.25,1076.75,1077.25,73,57,130.00
04/22/2005,12:25,1077.25,1077.50,1077.00,1077.00,88,454,542.00
04/22/2005,12:26,1077.00,1077.25,1076.75,1076.75,27,593,620.00
04/22/2005,12:27,1076.75,1077.75,1076.75,1077.75,720,67,787.00
04/22/2005,12:28,1077.75,1077.75,1077.25,1077.50,60,114,174.00
04/22/2005,12:29,1077.50,1077.75,1077.25,1077.75,319,3,322.00
04/22/2005,12:30,1077.75,1077.75,1077.50,1077.50,37,417,454.00
04/22/2005,12:31,1077.50,1077.75,1077.25,1077.50,159,176,335.00
04/22/2005,12:32,1077.50,1077.50,1077.25,1077.25,172,177,349.00
04/22/2005,12:33,1077.50,1078.00,1077.50,1077.75,592,204,796.00
04/22/2005,12:34,1077.75,1078.00,1077.25,1077.50,15,545,560.00
04/22/2005,12:35,1077.50,1077.50,1077.25,1077.25,167,292,459.00
04/22/2005,12:36,1077.50,1077.75,1077.25,1077.50,248,371,619.00
04/22/2005,12:37,1077.50,1077.50,1077.25,1077.50,70,1,71.00
04/22/2005,12:38,1077.50,1077.50,1077.00,1077.25,199,515,714.00
04/22/2005,12:39,1077.25,1078.50,1077.25,1078.25,2052,149,2201.00
04/22/2005,12:40,1078.25,1078.50,1078.00,1078.25,205,405,610.00
04/22/2005,12:41,1078.00,1078.50,1078.00,1078.25,281,203,484.00
04/22/2005,12:42,1078.00,1078.25,1078.00,1078.00,271,142,413.00
04/22/2005,12:43,1078.00,1078.25,1077.25,1077.25,87,1323,1410.00
04/22/2005,12:44,1077.25,1077.50,1076.50,1076.50,171,1382,1553.00
04/22/2005,12:45,1076.50,1077.00,1076.50,1076.75,292,957,1249.00
04/22/2005,12:46,1077.00,1077.00,1076.50,1077.00,216,338,554.00
04/22/2005,12:47,1077.00,1077.25,1076.75,1076.75,516,747,1263.00
04/22/2005,12:48,1076.75,1076.75,1076.25,1076.50,278,777,1055.00
04/22/2005,12:49,1076.50,1077.00,1076.50,1077.00,440,721,1161.00
04/22/2005,12:50,1077.00,1077.00,1076.75,1076.75,44,36,80.00
04/22/2005,12:51,1077.00,1077.25,1076.75,1077.00,910,12,922.00
04/22/2005,12:52,1077.25,1077.25,1077.00,1077.00,128,15,143.00
04/22/2005,12:53,1077.25,1078.00,1077.25,1077.75,720,45,765.00
04/22/2005,12:54,1077.75,1078.00,1077.25,1077.50,275,652,927.00
04/22/2005,12:55,1077.50,1077.75,1077.25,1077.50,289,113,402.00
04/22/2005,12:56,1077.75,1078.50,1077.50,1078.50,1674,142,1816.00
04/22/2005,12:57,1078.25,1078.50,1078.25,1078.25,579,455,1034.00
04/22/2005,12:58,1078.25,1079.00,1078.00,1078.75,1527,451,1978.00
04/22/2005,12:59,1078.75,1079.00,1078.25,1078.50,616,765,1381.00
04/22/2005,13:00,1078.25,1078.75,1078.25,1078.75,205,114,319.00
04/22/2005,13:01,1078.50,1078.50,1077.75,1078.00,340,942,1282.00
04/22/2005,13:02,1077.75,1078.00,1077.75,1078.00,222,26,248.00
04/22/2005,13:03,1078.00,1078.25,1077.75,1078.25,258,229,487.00
04/22/2005,13:04,1078.25,1078.25,1078.00,1078.00,16,450,466.00
04/22/2005,13:05,1078.00,1078.00,1077.50,1078.00,261,1019,1280.00
04/22/2005,13:06,1077.75,1078.00,1077.50,1078.00,45,173,218.00
04/22/2005,13:07,1077.75,1078.00,1077.75,1078.00,102,131,233.00
04/22/2005,13:08,1078.00,1078.25,1077.75,1078.00,327,229,556.00
04/22/2005,13:09,1078.00,1078.00,1077.75,1077.75,51,466,517.00
04/22/2005,13:10,1077.75,1078.00,1077.25,1077.50,273,1156,1429.00
04/22/2005,13:11,1077.50,1077.50,1077.00,1077.25,317,257,574.00
04/22/2005,13:12,1077.25,1077.75,1077.25,1077.75,510,36,546.00
04/22/2005,13:13,1077.50,1077.75,1077.25,1077.25,71,193,264.00
04/22/2005,13:14,1077.25,1077.50,1077.00,1077.00,82,417,499.00
04/22/2005,13:15,1077.00,1077.25,1077.00,1077.25,110,105,215.00
04/22/2005,13:16,1077.00,1077.25,1076.75,1076.75,79,900,979.00
04/22/2005,13:17,1076.75,1077.00,1076.00,1076.25,760,2442,3202.00
04/22/2005,13:18,1076.00,1076.50,1076.00,1076.25,278,271,549.00
04/22/2005,13:19,1076.25,1076.75,1076.00,1076.50,432,835,1267.00
04/22/2005,13:20,1076.25,1076.75,1076.25,1076.50,365,776,1141.00
04/22/2005,13:21,1076.50,1076.75,1075.50,1075.50,357,2355,2712.00
04/22/2005,13:22,1075.75,1075.75,1074.75,1075.25,1466,2970,4436.00
04/22/2005,13:23,1075.25,1075.25,1074.50,1075.00,963,1418,2381.00
04/22/2005,13:24,1075.00,1075.00,1074.50,1075.00,614,615,1229.00
04/22/2005,13:25,1075.00,1075.00,1074.50,1075.00,671,644,1315.00
04/22/2005,13:26,1075.00,1075.50,1074.75,1075.50,1015,334,1349.00
04/22/2005,13:27,1075.50,1076.00,1075.00,1075.25,1593,1250,2843.00
04/22/2005,13:28,1075.25,1075.75,1075.00,1075.25,479,731,1210.00
04/22/2005,13:29,1075.25,1075.75,1074.75,1075.75,1293,485,1778.00
04/22/2005,13:30,1075.75,1076.75,1075.75,1076.50,3419,2589,6008.00
04/22/2005,13:31,1076.50,1076.50,1075.75,1075.75,663,929,1592.00
04/22/2005,13:32,1075.75,1076.50,1075.25,1076.25,1030,603,1633.00
04/22/2005,13:33,1076.25,1076.25,1076.00,1076.00,398,124,522.00
04/22/2005,13:34,1076.25,1076.50,1076.00,1076.00,292,113,405.00
04/22/2005,13:35,1076.25,1076.50,1076.00,1076.00,430,334,764.00
04/22/2005,13:36,1076.00,1076.25,1075.00,1075.25,798,2095,2893.00
04/22/2005,13:37,1075.25,1075.50,1074.50,1074.50,378,1752,2130.00
04/22/2005,13:38,1074.75,1074.75,1073.25,1074.00,2235,6069,8304.00
04/22/2005,13:39,1074.00,1074.50,1073.75,1074.00,1619,1827,3446.00
04/22/2005,13:40,1074.00,1074.00,1073.00,1073.00,1107,3222,4329.00
04/22/2005,13:41,1073.25,1073.25,1072.25,1072.50,2925,5607,8532.00
04/22/2005,13:42,1072.50,1073.50,1072.25,1073.00,3057,1113,4170.00
04/22/2005,13:43,1073.00,1073.25,1072.50,1073.00,1525,742,2267.00
04/22/2005,13:44,1073.00,1073.50,1073.00,1073.25,1140,1068,2208.00
04/22/2005,13:45,1073.00,1073.25,1072.50,1072.75,649,1094,1743.00
04/22/2005,13:46,1072.75,1072.75,1071.75,1071.75,799,3476,4275.00
04/22/2005,13:47,1072.00,1072.25,1070.75,1070.75,1757,5606,7363.00
04/22/2005,13:48,1070.75,1071.50,1070.00,1070.25,5492,6034,11526.00
04/22/2005,13:49,1070.25,1070.75,1070.25,1070.25,1426,1167,2593.00
04/22/2005,13:50,1070.50,1071.00,1069.75,1070.00,3635,3139,6774.00
04/22/2005,13:51,1070.00,1071.00,1070.00,1070.75,2491,1369,3860.00
04/22/2005,13:52,1070.75,1071.25,1070.50,1071.25,3443,1857,5300.00
04/22/2005,13:53,1071.25,1071.50,1071.00,1071.25,1257,1152,2409.00
04/22/2005,13:54,1071.25,1071.50,1071.00,1071.00,81,1171,1252.00
04/22/2005,13:55,1071.25,1071.50,1071.00,1071.50,1537,562,2099.00
04/22/2005,13:56,1071.25,1071.50,1070.50,1071.50,1443,2143,3586.00
04/22/2005,13:57,1071.25,1072.00,1071.25,1071.75,1364,1289,2653.00
04/22/2005,13:58,1071.75,1072.25,1071.50,1072.00,1391,235,1626.00
04/22/2005,13:59,1072.25,1072.25,1071.75,1072.00,515,817,1332.00
04/22/2005,14:00,1072.00,1072.50,1071.50,1071.50,646,1488,2134.00
04/22/2005,14:01,1071.75,1071.75,1071.00,1071.25,1354,2125,3479.00
04/22/2005,14:02,1071.25,1072.25,1071.25,1072.25,985,490,1475.00
04/22/2005,14:03,1072.25,1073.00,1072.00,1072.75,2656,616,3272.00
04/22/2005,14:04,1072.75,1073.00,1072.50,1072.50,1097,978,2075.00
04/22/2005,14:05,1072.50,1072.50,1072.00,1072.00,663,1140,1803.00
04/22/2005,14:06,1072.00,1072.25,1071.00,1071.50,751,2314,3065.00
04/22/2005,14:07,1071.25,1072.00,1071.25,1071.50,563,639,1202.00
04/22/2005,14:08,1071.25,1071.50,1071.25,1071.25,435,353,788.00
04/22/2005,14:09,1071.50,1072.25,1071.00,1071.75,1541,1612,3153.00
04/22/2005,14:10,1071.75,1071.75,1070.75,1071.00,245,1474,1719.00
04/22/2005,14:11,1071.00,1071.00,1070.25,1070.75,813,2124,2937.00
04/22/2005,14:12,1070.75,1070.75,1069.25,1070.00,2472,6289,8761.00
04/22/2005,14:13,1070.00,1070.00,1069.25,1069.25,580,1379,1959.00
04/22/2005,14:14,1069.25,1069.75,1069.00,1069.25,2830,3928,6758.00
04/22/2005,14:15,1069.00,1069.50,1068.75,1069.25,2262,2532,4794.00
04/22/2005,14:16,1069.00,1069.25,1068.25,1068.75,1876,3708,5584.00
04/22/2005,14:17,1068.75,1068.75,1067.25,1068.00,3406,7239,10645.00
04/22/2005,14:18,1068.25,1068.25,1067.25,1067.50,1757,4379,6136.00
04/22/2005,14:19,1067.50,1068.25,1067.25,1068.25,1602,456,2058.00
04/22/2005,14:20,1068.25,1068.75,1068.25,1068.50,2205,765,2970.00
04/22/2005,14:21,1068.50,1069.00,1068.25,1069.00,1409,484,1893.00
04/22/2005,14:22,1069.00,1069.00,1068.00,1068.00,381,1740,2121.00
04/22/2005,14:23,1068.00,1068.25,1067.25,1067.25,1286,3199,4485.00
04/22/2005,14:24,1067.50,1067.50,1066.75,1067.50,3426,2984,6410.00
04/22/2005,14:25,1067.50,1067.75,1067.25,1067.50,1817,488,2305.00
04/22/2005,14:26,1067.50,1067.75,1066.50,1066.50,130,2483,2613.00
04/22/2005,14:27,1066.50,1067.00,1066.00,1066.50,1877,5087,6964.00
04/22/2005,14:28,1066.50,1066.50,1065.25,1065.25,1416,4166,5582.00
04/22/2005,14:29,1065.25,1065.75,1064.50,1064.75,2894,4320,7214.00
04/22/2005,14:30,1064.75,1064.75,1063.25,1063.50,2564,7890,10454.00
04/22/2005,14:31,1063.75,1063.75,1062.50,1062.50,3536,5638,9174.00
04/22/2005,14:32,1062.75,1064.00,1062.25,1063.75,3974,2970,6944.00
04/22/2005,14:33,1063.75,1064.00,1063.00,1063.50,1564,2729,4293.00
04/22/2005,14:34,1063.50,1063.50,1063.00,1063.50,1700,970,2670.00
04/22/2005,14:35,1063.50,1064.00,1063.00,1064.00,1542,1316,2858.00
04/22/2005,14:36,1064.00,1064.75,1063.75,1064.50,4171,888,5059.00
04/22/2005,14:37,1064.75,1065.75,1064.75,1065.75,5495,1259,6754.00
04/22/2005,14:38,1065.75,1066.25,1065.50,1066.00,3074,1676,4750.00
04/22/2005,14:39,1066.00,1067.50,1066.00,1067.50,6573,1531,8104.00
04/22/2005,14:40,1067.25,1067.50,1066.75,1066.75,2337,2493,4830.00
04/22/2005,14:41,1066.75,1067.00,1066.00,1066.50,1390,3238,4628.00
04/22/2005,14:42,1066.25,1068.25,1066.25,1067.75,3819,1842,5661.00
04/22/2005,14:43,1067.75,1068.00,1067.50,1068.00,748,1066,1814.00
04/22/2005,14:44,1068.00,1068.00,1067.50,1067.75,1254,1259,2513.00
04/22/2005,14:45,1067.75,1068.25,1067.75,1067.75,636,633,1269.00
04/22/2005,14:46,1068.00,1068.50,1067.50,1067.50,2324,2392,4716.00
04/22/2005,14:47,1067.50,1068.00,1067.00,1067.25,1884,3240,5124.00
04/22/2005,14:48,1067.25,1067.25,1066.00,1066.75,1949,3745,5694.00
04/22/2005,14:49,1066.50,1067.50,1066.50,1067.25,2744,504,3248.00
04/22/2005,14:50,1067.25,1067.25,1066.50,1066.50,694,2023,2717.00
04/22/2005,14:51,1066.50,1067.25,1066.50,1067.00,1268,559,1827.00
04/22/2005,14:52,1067.25,1068.25,1067.00,1068.00,2180,1131,3311.00
04/22/2005,14:53,1068.00,1070.00,1067.75,1069.75,6175,1748,7923.00
04/22/2005,14:54,1069.75,1070.25,1069.25,1069.50,3413,3081,6494.00
04/22/2005,14:55,1069.50,1071.75,1069.50,1071.00,9556,2898,12454.00
04/22/2005,14:56,1071.00,1072.75,1070.75,1072.00,5706,3264,8970.00
04/22/2005,14:57,1072.00,1072.00,1070.75,1071.25,1811,3983,5794.00
04/22/2005,14:58,1071.25,1072.25,1071.00,1072.25,3678,482,4160.00
04/22/2005,14:59,1072.50,1073.00,1072.00,1072.75,4074,2364,6438.00
04/22/2005,15:00,1072.75,1073.25,1072.00,1072.25,5437,5075,10512.00
04/22/2005,15:01,1073.00,1073.50,1072.25,1072.50,3671,4468,8139.00
04/22/2005,15:02,1072.50,1073.25,1072.50,1073.00,1097,1376,2473.00
04/22/2005,15:03,1072.75,1073.00,1071.75,1072.00,1148,3716,4864.00
04/22/2005,15:04,1072.00,1072.50,1072.00,1072.25,1085,495,1580.00
04/22/2005,15:05,1072.50,1073.00,1072.25,1073.00,1451,447,1898.00
04/22/2005,15:06,1072.75,1073.50,1072.75,1073.25,2067,663,2730.00
04/22/2005,15:07,1073.25,1074.00,1073.25,1073.50,2291,1209,3500.00
04/22/2005,15:08,1073.50,1073.75,1073.00,1073.25,249,1589,1838.00
04/22/2005,15:09,1073.25,1073.75,1073.25,1073.50,1038,1156,2194.00
04/22/2005,15:10,1073.25,1074.25,1073.25,1073.75,2334,1316,3650.00
04/22/2005,15:11,1074.00,1074.75,1073.75,1074.00,1950,1268,3218.00
04/22/2005,15:12,1074.00,1074.00,1073.50,1074.00,185,669,854.00
04/22/2005,15:13,1073.75,1074.25,1073.75,1074.00,724,152,876.00
04/22/2005,15:14,1074.00,1074.50,1073.75,1074.25,1083,1186,2269.00
04/22/2005,15:15,1074.25,1076.00,1074.00,1075.50,5973,1964,7937.00
04/22/2005,15:16,1075.50,1075.50,1075.25,1075.25,4,21,25.00
04/24/2005,17:01,1075.50,1076.25,1075.50,1075.75,302,165,467.00
04/24/2005,17:02,1075.75,1075.75,1075.25,1075.50,10,117,127.00
04/24/2005,17:03,1075.25,1075.50,1075.25,1075.50,11,1,12.00
04/24/2005,17:04,1075.50,1075.50,1075.50,1075.50,11,0,11.00
04/24/2005,17:05,1075.25,1075.25,1075.25,1075.25,0,2,2.00
04/24/2005,17:06,1075.25,1075.25,1075.25,1075.25,0,4,4.00
04/24/2005,17:07,1075.25,1075.25,1074.75,1075.00,143,107,250.00
04/24/2005,17:08,1075.00,1075.00,1075.00,1075.00,1,0,1.00
04/24/2005,17:09,1075.00,1075.25,1075.00,1075.00,4,1,5.00
04/24/2005,17:10,1075.25,1075.75,1075.25,1075.75,203,0,203.00
04/24/2005,17:11,1075.75,1075.75,1075.75,1075.75,29,0,29.00
04/24/2005,17:12,1075.75,1076.25,1075.75,1076.00,96,28,124.00
04/24/2005,17:13,1076.00,1076.00,1076.00,1076.00,0,15,15.00
04/24/2005,17:14,1076.00,1076.00,1076.00,1076.00,0,10,10.00
04/24/2005,17:15,1076.25,1076.25,1076.25,1076.25,1,0,1.00
04/24/2005,17:16,1076.25,1076.25,1076.25,1076.25,118,0,118.00
04/24/2005,17:17,1076.25,1076.25,1075.75,1075.75,1,114,115.00
04/24/2005,17:18,1075.75,1075.75,1075.75,1075.75,0,45,45.00
04/24/2005,17:19,1076.00,1076.00,1076.00,1076.00,2,0,2.00
04/24/2005,17:20,1076.00,1076.25,1076.00,1076.25,15,0,15.00
04/24/2005,17:21,1076.25,1076.25,1076.00,1076.00,1,3,4.00
04/24/2005,17:22,1076.25,1076.25,1076.00,1076.00,1,9,10.00
04/24/2005,17:24,1076.00,1076.00,1076.00,1076.00,0,9,9.00
04/24/2005,17:25,1076.00,1076.00,1076.00,1076.00,0,30,30.00
04/24/2005,17:27,1075.75,1075.75,1075.75,1075.75,0,1,1.00
04/24/2005,17:29,1075.75,1075.75,1075.75,1075.75,0,4,4.00
04/24/2005,17:30,1075.75,1076.00,1075.75,1076.00,5,1,6.00
04/24/2005,17:32,1076.00,1076.00,1076.00,1076.00,21,0,21.00
04/24/2005,17:33,1075.75,1075.75,1075.75,1075.75,0,16,16.00
04/24/2005,17:34,1075.75,1076.00,1075.75,1076.00,56,4,60.00
04/24/2005,17:35,1076.00,1076.00,1075.75,1075.75,22,3,25.00
04/24/2005,17:36,1076.00,1076.00,1075.75,1075.75,4,5,9.00
04/24/2005,17:37,1075.75,1075.75,1075.75,1075.75,0,16,16.00
04/24/2005,17:38,1075.75,1076.00,1075.75,1076.00,2,3,5.00
04/24/2005,17:39,1076.00,1076.00,1076.00,1076.00,1,0,1.00
04/24/2005,17:40,1075.75,1075.75,1075.75,1075.75,0,1,1.00
04/24/2005,17:41,1075.75,1076.25,1075.75,1076.00,36,16,52.00
04/24/2005,17:42,1076.00,1076.25,1075.75,1076.25,118,8,126.00
04/24/2005,17:43,1076.25,1076.50,1076.25,1076.50,19,0,19.00
04/24/2005,17:44,1076.50,1076.75,1076.50,1076.75,108,0,108.00
04/24/2005,17:45,1076.75,1077.00,1076.50,1076.75,32,23,55.00
04/24/2005,17:46,1076.75,1076.75,1076.75,1076.75,0,19,19.00
04/24/2005,17:47,1076.75,1077.00,1076.75,1076.75,1,14,15.00
04/24/2005,17:48,1076.75,1076.75,1076.75,1076.75,0,6,6.00
04/24/2005,17:49,1076.50,1076.75,1076.50,1076.50,1,7,8.00
04/24/2005,17:50,1076.50,1076.50,1076.50,1076.50,0,1,1.00
04/24/2005,17:51,1076.75,1076.75,1076.75,1076.75,2,0,2.00
04/24/2005,17:53,1076.50,1076.75,1076.50,1076.75,58,3,61.00
04/24/2005,17:54,1077.00,1077.25,1077.00,1077.00,110,30,140.00
04/24/2005,17:55,1077.00,1077.25,1077.00,1077.25,11,7,18.00
04/24/2005,17:56,1077.00,1077.25,1077.00,1077.00,3,6,9.00
04/24/2005,17:57,1077.00,1077.00,1077.00,1077.00,0,25,25.00
04/24/2005,17:58,1076.75,1077.00,1076.75,1077.00,1,3,4.00
04/24/2005,18:00,1076.75,1076.75,1076.75,1076.75,0,1,1.00
04/24/2005,18:04,1077.00,1077.00,1077.00,1077.00,26,0,26.00
04/24/2005,18:05,1077.00,1077.25,1077.00,1077.25,72,0,72.00
04/24/2005,18:06,1077.25,1077.25,1077.00,1077.00,1,3,4.00
04/24/2005,18:07,1077.00,1077.00,1077.00,1077.00,0,15,15.00
04/24/2005,18:08,1077.00,1077.00,1076.75,1077.00,13,11,24.00
04/24/2005,18:09,1077.00,1077.00,1077.00,1077.00,8,0,8.00
04/24/2005,18:10,1076.75,1076.75,1076.75,1076.75,0,15,15.00
04/24/2005,18:11,1077.00,1077.00,1077.00,1077.00,6,0,6.00
04/24/2005,18:12,1077.00,1077.00,1077.00,1077.00,2,0,2.00
04/24/2005,18:13,1077.00,1077.00,1077.00,1077.00,3,0,3.00
04/24/2005,18:15,1076.75,1076.75,1076.75,1076.75,0,82,82.00
04/24/2005,18:16,1076.50,1076.50,1076.50,1076.50,0,198,198.00
04/24/2005,18:17,1076.50,1076.50,1076.25,1076.50,6,15,21.00
04/24/2005,18:18,1076.25,1076.25,1076.25,1076.25,0,44,44.00
04/24/2005,18:19,1076.00,1076.00,1076.00,1076.00,0,6,6.00
04/24/2005,18:20,1076.00,1076.00,1076.00,1076.00,0,2,2.00
04/24/2005,18:22,1076.00,1076.00,1076.00,1076.00,0,3,3.00
04/24/2005,18:23,1076.00,1076.00,1076.00,1076.00,0,2,2.00
04/24/2005,18:24,1076.00,1076.00,1076.00,1076.00,0,2,2.00
04/24/2005,18:25,1076.00,1076.00,1076.00,1076.00,0,20,20.00
04/24/2005,18:26,1076.00,1076.00,1075.75,1076.00,11,3,14.00
04/24/2005,18:30,1076.00,1076.00,1075.75,1075.75,14,8,22.00
04/24/2005,18:31,1075.75,1076.00,1075.75,1076.00,26,1,27.00
04/24/2005,18:33,1076.00,1076.00,1076.00,1076.00,1,0,1.00
04/24/2005,18:34,1075.75,1075.75,1075.75,1075.75,0,102,102.00
04/24/2005,18:35,1075.75,1075.75,1075.00,1075.00,0,114,114.00
04/24/2005,18:36,1075.00,1075.25,1075.00,1075.25,71,2,73.00
04/24/2005,18:37,1075.25,1075.25,1075.25,1075.25,15,0,15.00
04/24/2005,18:38,1075.25,1075.25,1075.25,1075.25,2,0,2.00
04/24/2005,18:39,1075.25,1075.25,1075.25,1075.25,5,0,5.00
04/24/2005,18:40,1075.25,1075.50,1075.25,1075.50,26,0,26.00
04/24/2005,18:41,1075.25,1075.25,1075.25,1075.25,0,16,16.00
04/24/2005,18:43,1075.25,1075.25,1075.25,1075.25,0,46,46.00
04/24/2005,18:44,1075.25,1075.25,1075.00,1075.00,5,6,11.00
04/24/2005,18:45,1075.25,1075.25,1075.00,1075.00,9,10,19.00
04/24/2005,18:46,1075.25,1075.50,1075.25,1075.50,24,0,24.00
04/24/2005,18:47,1075.25,1075.25,1075.25,1075.25,0,8,8.00
04/24/2005,18:49,1075.25,1075.25,1075.25,1075.25,0,11,11.00
04/24/2005,18:50,1075.25,1075.25,1075.25,1075.25,0,3,3.00
04/24/2005,18:51,1075.25,1075.25,1075.25,1075.25,0,3,3.00
04/24/2005,18:52,1075.25,1075.25,1075.00,1075.25,3,13,16.00
04/24/2005,18:53,1075.25,1075.25,1075.00,1075.00,2,18,20.00
04/24/2005,18:55,1075.25,1075.25,1075.25,1075.25,3,0,3.00
04/24/2005,18:57,1075.00,1075.00,1075.00,1075.00,0,91,91.00
04/24/2005,18:58,1075.00,1075.00,1074.75,1075.00,11,9,20.00
04/24/2005,18:59,1075.00,1075.00,1075.00,1075.00,10,0,10.00
04/24/2005,19:00,1075.00,1075.00,1075.00,1075.00,26,0,26.00
04/24/2005,19:01,1075.00,1075.00,1075.00,1075.00,22,0,22.00
04/24/2005,19:02,1075.00,1075.00,1075.00,1075.00,17,0,17.00
04/24/2005,19:03,1075.00,1075.00,1075.00,1075.00,10,0,10.00
04/24/2005,19:05,1075.25,1075.25,1075.25,1075.25,32,0,32.00
04/24/2005,19:06,1075.50,1075.75,1075.50,1075.75,58,0,58.00
04/24/2005,19:07,1075.75,1075.75,1075.75,1075.75,1,0,1.00
04/24/2005,19:08,1075.75,1075.75,1075.75,1075.75,12,0,12.00
04/24/2005,19:09,1075.75,1075.75,1075.75,1075.75,2,0,2.00
04/24/2005,19:10,1075.75,1075.75,1075.75,1075.75,50,0,50.00
04/24/2005,19:11,1075.75,1075.75,1075.75,1075.75,2,0,2.00
04/24/2005,19:12,1075.50,1075.50,1075.50,1075.50,0,88,88.00
04/24/2005,19:13,1075.50,1075.50,1075.50,1075.50,0,3,3.00
04/24/2005,19:14,1075.50,1075.50,1075.50,1075.50,0,12,12.00
04/24/2005,19:15,1075.25,1075.25,1075.25,1075.25,0,56,56.00
04/24/2005,19:16,1075.25,1075.25,1075.25,1075.25,0,3,3.00
04/24/2005,19:18,1075.25,1075.25,1075.25,1075.25,0,5,5.00
04/24/2005,19:20,1075.25,1075.25,1075.25,1075.25,0,5,5.00
04/24/2005,19:21,1075.25,1075.50,1075.25,1075.50,2,7,9.00
04/24/2005,19:22,1075.50,1075.50,1075.50,1075.50,2,0,2.00
04/24/2005,19:25,1075.50,1075.50,1075.50,1075.50,1,0,1.00
04/24/2005,19:26,1075.25,1075.75,1075.25,1075.75,47,1,48.00
04/24/2005,19:27,1075.75,1075.75,1075.75,1075.75,14,0,14.00
04/24/2005,19:28,1075.75,1075.75,1075.75,1075.75,53,0,53.00
04/24/2005,19:29,1075.75,1075.75,1075.75,1075.75,11,0,11.00
04/24/2005,19:30,1075.75,1076.00,1075.75,1076.00,4,0,4.00
04/24/2005,19:32,1076.00,1076.00,1075.75,1075.75,1,2,3.00
04/24/2005,19:33,1075.75,1076.00,1075.75,1076.00,1,3,4.00
04/24/2005,19:34,1075.75,1075.75,1075.75,1075.75,0,1,1.00
04/24/2005,19:38,1075.75,1075.75,1075.75,1075.75,0,4,4.00
04/24/2005,19:39,1075.75,1075.75,1075.75,1075.75,0,16,16.00
04/24/2005,19:40,1075.75,1075.75,1075.75,1075.75,0,5,5.00
04/24/2005,19:41,1075.75,1075.75,1075.75,1075.75,0,5,5.00
04/24/2005,19:42,1076.00,1076.00,1076.00,1076.00,5,0,5.00
04/24/2005,19:44,1076.00,1076.00,1076.00,1076.00,2,0,2.00
04/24/2005,19:46,1076.00,1076.00,1076.00,1076.00,3,0,3.00
04/24/2005,19:48,1076.00,1076.00,1076.00,1076.00,45,0,45.00
04/24/2005,19:49,1076.00,1076.00,1075.75,1075.75,3,2,5.00
04/24/2005,19:50,1076.00,1076.25,1076.00,1076.25,3,0,3.00
04/24/2005,19:55,1076.25,1076.25,1076.25,1076.25,12,0,12.00
04/24/2005,19:56,1076.25,1076.25,1076.25,1076.25,5,0,5.00
04/24/2005,19:57,1076.25,1076.25,1076.25,1076.25,2,0,2.00
04/24/2005,20:00,1076.50,1076.50,1076.50,1076.50,2,0,2.00
04/24/2005,20:01,1076.25,1076.25,1076.25,1076.25,0,18,18.00
04/24/2005,20:04,1076.00,1076.00,1076.00,1076.00,0,18,18.00
04/24/2005,20:05,1075.75,1075.75,1075.75,1075.75,0,1,1.00
04/24/2005,20:06,1075.75,1075.75,1075.75,1075.75,0,42,42.00
04/24/2005,20:07,1075.75,1075.75,1075.75,1075.75,0,2,2.00
04/24/2005,20:08,1075.75,1075.75,1075.50,1075.75,5,63,68.00
04/24/2005,20:09,1075.75,1075.75,1075.75,1075.75,4,0,4.00
04/24/2005,20:10,1075.75,1075.75,1075.50,1075.50,7,1,8.00
04/24/2005,20:11,1075.75,1076.00,1075.75,1076.00,4,0,4.00
04/24/2005,20:12,1075.75,1075.75,1075.75,1075.75,0,4,4.00
04/24/2005,20:13,1075.50,1075.75,1075.50,1075.75,2,50,52.00
04/24/2005,20:14,1075.50,1075.75,1075.50,1075.75,1,9,10.00
04/24/2005,20:15,1075.75,1075.75,1075.75,1075.75,5,0,5.00
04/24/2005,20:16,1075.50,1075.50,1075.50,1075.50,0,50,50.00
04/24/2005,20:17,1075.50,1075.50,1075.25,1075.50,3,3,6.00
04/24/2005,20:21,1075.75,1075.75,1075.75,1075.75,3,0,3.00
04/24/2005,20:22,1075.75,1075.75,1075.75,1075.75,6,0,6.00
04/24/2005,20:23,1075.75,1075.75,1075.75,1075.75,1,0,1.00
04/24/2005,20:25,1075.50,1075.50,1075.50,1075.50,0,2,2.00
04/24/2005,20:26,1075.75,1075.75,1075.75,1075.75,2,0,2.00
04/24/2005,20:28,1075.75,1075.75,1075.75,1075.75,22,0,22.00
04/24/2005,20:29,1075.75,1075.75,1075.50,1075.50,1,10,11.00
04/24/2005,20:30,1075.50,1075.50,1075.50,1075.50,0,1,1.00
04/24/2005,20:31,1075.50,1075.50,1075.50,1075.50,0,20,20.00
04/24/2005,20:32,1075.50,1075.75,1075.50,1075.50,4,76,80.00
04/24/2005,20:33,1075.50,1075.50,1075.50,1075.50,0,2,2.00
04/24/2005,20:34,1075.50,1075.50,1075.25,1075.25,0,2,2.00
04/24/2005,20:35,1075.25,1075.25,1075.25,1075.25,0,1,1.00
04/24/2005,20:37,1075.25,1075.50,1075.25,1075.50,1,1,2.00
04/24/2005,20:38,1075.25,1075.25,1075.25,1075.25,0,51,51.00
04/24/2005,20:40,1075.25,1075.25,1075.00,1075.00,0,79,79.00
04/24/2005,20:41,1075.00,1075.00,1074.75,1075.00,4,9,13.00
04/24/2005,20:42,1075.00,1075.00,1074.75,1075.00,8,2,10.00
04/24/2005,20:43,1075.00,1075.00,1075.00,1075.00,1,0,1.00
04/24/2005,20:44,1075.00,1075.00,1075.00,1075.00,1,0,1.00
04/24/2005,20:46,1075.00,1075.00,1075.00,1075.00,55,0,55.00
04/24/2005,20:47,1075.00,1075.00,1074.75,1074.75,10,6,16.00
04/24/2005,20:48,1075.00,1075.00,1075.00,1075.00,2,0,2.00
04/24/2005,20:49,1075.00,1075.00,1075.00,1075.00,3,0,3.00
04/24/2005,20:50,1075.00,1075.00,1075.00,1075.00,13,0,13.00
04/24/2005,20:51,1075.00,1075.00,1075.00,1075.00,6,0,6.00
04/24/2005,20:53,1075.00,1075.00,1075.00,1075.00,28,0,28.00
04/24/2005,20:54,1075.00,1075.25,1075.00,1075.25,4,0,4.00
04/24/2005,20:56,1075.25,1075.25,1075.25,1075.25,26,0,26.00
04/24/2005,20:58,1075.00,1075.00,1075.00,1075.00,0,1,1.00
04/24/2005,21:00,1075.00,1075.00,1074.75,1074.75,0,154,154.00
04/24/2005,21:01,1075.00,1075.00,1074.75,1074.75,2,20,22.00
04/24/2005,21:02,1075.00,1075.00,1075.00,1075.00,19,0,19.00
04/24/2005,21:03,1075.00,1075.00,1075.00,1075.00,5,0,5.00
04/24/2005,21:04,1075.00,1075.00,1074.75,1074.75,2,49,51.00
04/24/2005,21:05,1075.00,1075.00,1074.75,1074.75,5,13,18.00
04/24/2005,21:06,1075.00,1075.00,1075.00,1075.00,15,0,15.00
04/24/2005,21:08,1075.00,1075.00,1074.75,1074.75,2,1,3.00
04/24/2005,21:09,1074.75,1074.75,1074.75,1074.75,0,57,57.00
04/24/2005,21:10,1074.75,1074.75,1074.75,1074.75,0,9,9.00
04/24/2005,21:11,1074.75,1074.75,1074.50,1074.75,3,12,15.00
04/24/2005,21:12,1075.00,1075.00,1075.00,1075.00,1,0,1.00
04/24/2005,21:13,1075.00,1075.00,1075.00,1075.00,1,0,1.00
04/24/2005,21:14,1075.00,1075.00,1075.00,1075.00,1,0,1.00
04/24/2005,21:15,1075.00,1075.00,1075.00,1075.00,31,0,31.00
04/24/2005,21:17,1075.00,1075.25,1075.00,1075.00,7,1,8.00
04/24/2005,21:18,1075.00,1075.00,1075.00,1075.00,0,1,1.00
04/24/2005,21:19,1075.25,1075.25,1075.25,1075.25,51,0,51.00
04/24/2005,21:20,1075.25,1075.25,1075.25,1075.25,17,0,17.00
04/24/2005,21:21,1075.50,1075.50,1075.50,1075.50,21,0,21.00
04/24/2005,21:23,1075.75,1075.75,1075.75,1075.75,3,0,3.00
04/24/2005,21:25,1075.50,1075.50,1075.50,1075.50,0,1,1.00
04/24/2005,21:27,1075.50,1075.50,1075.50,1075.50,0,21,21.00
04/24/2005,21:32,1075.50,1075.50,1075.50,1075.50,0,2,2.00
04/24/2005,21:34,1075.25,1075.25,1075.25,1075.25,0,8,8.00
04/24/2005,21:37,1075.25,1075.25,1075.00,1075.00,0,55,55.00
04/24/2005,21:38,1075.00,1075.00,1074.75,1074.75,0,70,70.00
04/24/2005,21:40,1074.75,1074.75,1074.75,1074.75,0,26,26.00
04/24/2005,21:41,1075.00,1075.00,1075.00,1075.00,5,0,5.00
04/24/2005,21:42,1075.00,1075.00,1075.00,1075.00,1,0,1.00
04/24/2005,21:43,1075.00,1075.00,1075.00,1075.00,13,0,13.00
04/24/2005,21:44,1075.00,1075.00,1075.00,1075.00,1,0,1.00
04/24/2005,21:45,1075.00,1075.00,1075.00,1075.00,1,0,1.00
04/24/2005,21:46,1075.00,1075.00,1074.75,1074.75,3,77,80.00
04/24/2005,21:47,1074.50,1074.50,1074.50,1074.50,0,1,1.00
04/24/2005,21:48,1074.75,1074.75,1074.75,1074.75,10,0,10.00
04/24/2005,21:49,1074.50,1074.50,1074.25,1074.50,5,150,155.00
04/24/2005,21:50,1074.50,1074.50,1074.50,1074.50,31,0,31.00
04/24/2005,21:51,1074.50,1074.75,1074.25,1074.50,4,1,5.00
04/24/2005,21:52,1074.50,1074.50,1074.50,1074.50,51,0,51.00
04/24/2005,21:53,1074.50,1074.50,1074.50,1074.50,17,0,17.00
04/24/2005,21:54,1074.50,1074.50,1074.50,1074.50,2,0,2.00
04/24/2005,21:57,1074.50,1074.50,1074.50,1074.50,2,0,2.00
04/24/2005,21:58,1074.50,1074.50,1074.50,1074.50,17,0,17.00
04/24/2005,22:00,1074.50,1074.50,1074.50,1074.50,10,0,10.00
04/24/2005,22:01,1074.50,1074.50,1074.50,1074.50,1,0,1.00
04/24/2005,22:02,1074.50,1074.50,1074.50,1074.50,6,0,6.00
04/24/2005,22:03,1074.50,1074.75,1074.50,1074.50,16,9,25.00
04/24/2005,22:04,1074.50,1074.50,1074.50,1074.50,0,6,6.00
04/24/2005,22:07,1074.50,1074.50,1074.50,1074.50,0,7,7.00
04/24/2005,22:08,1074.25,1074.25,1074.25,1074.25,0,1,1.00
04/24/2005,22:10,1074.25,1074.50,1074.25,1074.50,1,1,2.00
04/24/2005,22:11,1074.50,1074.50,1074.50,1074.50,1,0,1.00
04/24/2005,22:12,1074.50,1074.50,1074.50,1074.50,3,0,3.00
04/24/2005,22:13,1074.50,1074.50,1074.50,1074.50,1,0,1.00
04/24/2005,22:14,1074.50,1074.50,1074.50,1074.50,1,0,1.00
04/24/2005,22:15,1074.50,1074.50,1074.50,1074.50,1,0,1.00
04/24/2005,22:17,1074.50,1074.50,1074.50,1074.50,29,0,29.00
04/24/2005,22:21,1074.75,1074.75,1074.75,1074.75,1,0,1.00
04/24/2005,22:22,1074.50,1074.50,1074.50,1074.50,0,4,4.00
04/24/2005,22:23,1074.50,1075.00,1074.50,1075.00,96,1,97.00
04/24/2005,22:24,1075.00,1075.00,1075.00,1075.00,13,0,13.00
04/24/2005,22:26,1075.00,1075.00,1074.75,1074.75,7,2,9.00
04/24/2005,22:27,1075.00,1075.00,1075.00,1075.00,4,0,4.00
04/24/2005,22:28,1075.00,1075.00,1075.00,1075.00,5,0,5.00
04/24/2005,22:29,1075.00,1075.00,1075.00,1075.00,1,0,1.00
04/24/2005,22:30,1075.00,1075.00,1075.00,1075.00,6,0,6.00
04/24/2005,22:31,1075.00,1075.00,1075.00,1075.00,1,0,1.00
04/24/2005,22:32,1075.00,1075.00,1075.00,1075.00,1,0,1.00
04/24/2005,22:33,1075.00,1075.00,1075.00,1075.00,9,0,9.00
04/24/2005,22:34,1075.00,1075.00,1075.00,1075.00,1,0,1.00
04/24/2005,22:37,1075.00,1075.00,1075.00,1075.00,7,0,7.00
04/24/2005,22:38,1075.25,1075.50,1075.25,1075.25,63,2,65.00
04/24/2005,22:39,1075.25,1075.25,1075.25,1075.25,0,6,6.00
04/24/2005,22:41,1075.50,1075.50,1075.50,1075.50,2,0,2.00
04/24/2005,22:42,1075.50,1075.50,1075.50,1075.50,3,0,3.00
04/24/2005,22:46,1075.50,1075.50,1075.50,1075.50,19,0,19.00
04/24/2005,22:47,1075.25,1075.25,1075.25,1075.25,0,22,22.00
04/24/2005,22:48,1075.25,1075.50,1075.25,1075.50,22,7,29.00
04/24/2005,22:49,1075.50,1075.50,1075.50,1075.50,27,0,27.00
04/24/2005,22:50,1075.25,1075.25,1075.25,1075.25,0,25,25.00
04/24/2005,22:51,1075.25,1075.25,1075.25,1075.25,0,1,1.00
04/24/2005,22:52,1075.50,1075.50,1075.50,1075.50,1,0,1.00
04/24/2005,22:53,1075.25,1075.25,1075.00,1075.00,0,14,14.00
04/24/2005,22:54,1075.25,1075.25,1075.25,1075.25,13,0,13.00
04/24/2005,22:55,1075.25,1075.25,1075.25,1075.25,4,0,4.00
04/24/2005,23:00,1075.25,1075.25,1075.25,1075.25,16,0,16.00
04/24/2005,23:01,1075.25,1075.25,1075.00,1075.00,6,4,10.00
04/24/2005,23:02,1075.25,1075.25,1075.25,1075.25,1,0,1.00
04/24/2005,23:03,1075.50,1075.50,1075.50,1075.50,3,0,3.00
04/24/2005,23:04,1075.50,1075.50,1075.25,1075.50,17,1,18.00
04/24/2005,23:05,1075.50,1075.50,1075.50,1075.50,1,0,1.00
04/24/2005,23:06,1075.75,1075.75,1075.75,1075.75,4,0,4.00
04/24/2005,23:09,1075.50,1075.50,1075.25,1075.50,4,13,17.00
04/24/2005,23:15,1075.25,1075.25,1075.25,1075.25,0,10,10.00
04/24/2005,23:20,1075.25,1075.25,1075.25,1075.25,0,1,1.00
04/24/2005,23:21,1075.25,1075.25,1075.25,1075.25,0,13,13.00
04/24/2005,23:22,1075.25,1075.25,1075.25,1075.25,0,6,6.00
04/24/2005,23:27,1075.25,1075.25,1075.25,1075.25,0,22,22.00
04/24/2005,23:29,1075.25,1075.25,1075.25,1075.25,0,2,2.00
04/24/2005,23:30,1075.25,1075.25,1075.25,1075.25,0,40,40.00
04/24/2005,23:32,1075.00,1075.00,1075.00,1075.00,0,1,1.00
04/24/2005,23:36,1075.00,1075.00,1075.00,1075.00,0,25,25.00
04/24/2005,23:40,1075.00,1075.00,1075.00,1075.00,0,1,1.00
04/24/2005,23:51,1075.00,1075.00,1075.00,1075.00,0,13,13.00
04/24/2005,23:52,1075.00,1075.25,1075.00,1075.25,8,2,10.00
04/24/2005,23:53,1075.25,1075.25,1075.25,1075.25,1,0,1.00
04/24/2005,23:54,1075.00,1075.00,1075.00,1075.00,0,1,1.00
04/24/2005,23:55,1075.00,1075.25,1075.00,1075.25,1,1,2.00
04/24/2005,23:58,1075.00,1075.00,1075.00,1075.00,0,16,16.00
04/25/2005,00:01,1075.00,1075.00,1074.75,1074.75,0,2,2.00
04/25/2005,00:03,1074.75,1074.75,1074.75,1074.75,0,2,2.00
04/25/2005,00:05,1075.00,1075.25,1075.00,1075.25,23,0,23.00
04/25/2005,00:06,1075.00,1075.25,1074.75,1074.75,1,5,6.00
04/25/2005,00:08,1074.75,1074.75,1074.75,1074.75,0,5,5.00
04/25/2005,00:10,1075.00,1075.00,1075.00,1075.00,1,0,1.00
04/25/2005,00:11,1075.00,1075.00,1075.00,1075.00,1,0,1.00
04/25/2005,00:16,1075.00,1075.00,1075.00,1075.00,1,0,1.00
04/25/2005,00:19,1074.75,1074.75,1074.75,1074.75,0,10,10.00
04/25/2005,00:26,1074.75,1074.75,1074.75,1074.75,0,5,5.00
04/25/2005,00:27,1074.75,1074.75,1074.75,1074.75,0,6,6.00
04/25/2005,00:29,1074.75,1074.75,1074.75,1074.75,0,5,5.00
04/25/2005,00:30,1074.75,1074.75,1074.50,1074.50,0,10,10.00
04/25/2005,00:31,1074.75,1074.75,1074.75,1074.75,1,0,1.00
04/25/2005,00:32,1074.75,1074.75,1074.75,1074.75,3,0,3.00
04/25/2005,00:33,1074.75,1074.75,1074.25,1074.25,2,82,84.00
04/25/2005,00:34,1074.50,1074.50,1074.50,1074.50,2,0,2.00
04/25/2005,00:35,1074.50,1074.50,1074.50,1074.50,21,0,21.00
04/25/2005,00:37,1074.25,1074.50,1074.25,1074.50,1,1,2.00
04/25/2005,00:40,1074.50,1074.75,1074.50,1074.75,125,0,125.00
04/25/2005,00:41,1075.00,1075.00,1075.00,1075.00,58,0,58.00
04/25/2005,00:42,1075.00,1075.00,1075.00,1075.00,4,0,4.00
04/25/2005,00:43,1075.00,1075.00,1074.50,1074.50,2,39,41.00
04/25/2005,00:44,1074.50,1074.50,1074.25,1074.50,1,2,3.00
04/25/2005,00:46,1074.50,1074.50,1074.50,1074.50,45,0,45.00
04/25/2005,00:47,1074.50,1074.75,1074.50,1074.75,56,0,56.00
04/25/2005,00:48,1074.75,1074.75,1074.75,1074.75,13,0,13.00
04/25/2005,00:52,1075.00,1075.00,1075.00,1075.00,5,0,5.00
04/25/2005,00:54,1075.00,1075.00,1074.75,1074.75,1,2,3.00
04/25/2005,00:57,1074.75,1074.75,1074.75,1074.75,0,17,17.00
04/25/2005,01:01,1074.75,1074.75,1074.75,1074.75,0,1,1.00
04/25/2005,01:02,1074.75,1074.75,1074.75,1074.75,0,9,9.00
04/25/2005,01:04,1075.00,1075.00,1075.00,1075.00,2,0,2.00
04/25/2005,01:05,1075.00,1075.00,1075.00,1075.00,12,0,12.00
04/25/2005,01:07,1074.75,1074.75,1074.75,1074.75,0,5,5.00
04/25/2005,01:11,1074.75,1074.75,1074.75,1074.75,0,4,4.00
04/25/2005,01:12,1074.50,1074.50,1074.50,1074.50,0,3,3.00
04/25/2005,01:15,1074.75,1074.75,1074.75,1074.75,4,0,4.00
04/25/2005,01:16,1074.75,1074.75,1074.75,1074.75,1,0,1.00
04/25/2005,01:19,1074.75,1075.25,1074.75,1075.25,17,0,17.00
04/25/2005,01:20,1074.75,1075.25,1074.75,1075.25,2,1,3.00
04/25/2005,01:21,1075.00,1075.00,1075.00,1075.00,0,1,1.00
04/25/2005,01:22,1075.00,1075.00,1075.00,1075.00,0,1,1.00
04/25/2005,01:23,1075.00,1075.00,1075.00,1075.00,0,1,1.00
04/25/2005,01:25,1074.75,1074.75,1074.75,1074.75,0,1,1.00
04/25/2005,01:26,1075.00,1075.00,1075.00,1075.00,1,0,1.00
04/25/2005,01:27,1075.00,1075.00,1074.75,1075.00,22,1,23.00
04/25/2005,01:28,1074.75,1075.25,1074.75,1075.25,11,1,12.00
04/25/2005,01:30,1075.00,1075.00,1075.00,1075.00,0,5,5.00
04/25/2005,01:31,1075.00,1075.00,1074.75,1074.75,2,27,29.00
04/25/2005,01:32,1074.75,1074.75,1074.75,1074.75,0,1,1.00
04/25/2005,01:33,1074.75,1074.75,1074.75,1074.75,0,1,1.00
04/25/2005,01:35,1074.75,1074.75,1074.75,1074.75,0,21,21.00
04/25/2005,01:36,1074.50,1074.50,1074.50,1074.50,0,16,16.00
04/25/2005,01:38,1074.75,1074.75,1074.75,1074.75,1,0,1.00
04/25/2005,01:39,1074.50,1074.75,1074.50,1074.50,2,5,7.00
04/25/2005,01:41,1074.50,1074.75,1074.50,1074.75,55,1,56.00
04/25/2005,01:42,1074.75,1074.75,1074.75,1074.75,1,0,1.00
04/25/2005,01:43,1075.00,1075.00,1075.00,1075.00,142,0,142.00
04/25/2005,01:44,1075.00,1075.00,1075.00,1075.00,6,0,6.00
04/25/2005,01:45,1075.00,1075.00,1075.00,1075.00,22,0,22.00
04/25/2005,01:48,1075.00,1075.00,1075.00,1075.00,6,0,6.00
04/25/2005,01:50,1074.75,1074.75,1074.75,1074.75,0,108,108.00
04/25/2005,01:51,1074.75,1074.75,1074.75,1074.75,0,1,1.00
04/25/2005,01:52,1075.00,1075.00,1075.00,1075.00,34,0,34.00
04/25/2005,01:55,1075.25,1075.50,1075.25,1075.50,109,0,109.00
04/25/2005,01:56,1075.50,1075.50,1075.50,1075.50,5,0,5.00
04/25/2005,01:57,1075.50,1075.50,1075.50,1075.50,2,0,2.00
04/25/2005,01:58,1075.25,1075.50,1075.25,1075.50,2,1,3.00
04/25/2005,01:59,1075.50,1075.50,1075.50,1075.50,6,0,6.00
04/25/2005,02:00,1075.50,1075.50,1075.50,1075.50,72,0,72.00
04/25/2005,02:01,1075.75,1076.75,1075.75,1076.50,595,117,712.00
04/25/2005,02:02,1076.75,1077.00,1076.50,1077.00,448,1,449.00
04/25/2005,02:03,1076.75,1077.00,1076.50,1076.50,20,171,191.00
04/25/2005,02:04,1076.50,1076.50,1076.50,1076.50,0,14,14.00
04/25/2005,02:05,1076.75,1076.75,1076.25,1076.50,30,71,101.00
04/25/2005,02:06,1076.75,1076.75,1076.75,1076.75,65,0,65.00
04/25/2005,02:07,1076.75,1076.75,1076.75,1076.75,51,0,51.00
04/25/2005,02:09,1076.75,1076.75,1076.50,1076.75,48,13,61.00
04/25/2005,02:10,1076.50,1076.50,1076.50,1076.50,0,57,57.00
04/25/2005,02:11,1076.25,1076.25,1075.75,1076.00,11,128,139.00
04/25/2005,02:12,1076.25,1076.25,1076.25,1076.25,2,0,2.00
04/25/2005,02:13,1076.25,1076.25,1076.00,1076.00,2,47,49.00
04/25/2005,02:14,1076.00,1076.25,1076.00,1076.25,53,30,83.00
04/25/2005,02:15,1076.25,1076.25,1076.25,1076.25,50,0,50.00
04/25/2005,02:16,1076.50,1077.00,1076.50,1077.00,203,5,208.00
04/25/2005,02:17,1076.75,1076.75,1076.50,1076.50,33,37,70.00
04/25/2005,02:18,1076.50,1076.50,1076.50,1076.50,0,6,6.00
04/25/2005,02:21,1076.25,1076.25,1076.25,1076.25,0,42,42.00
04/25/2005,02:22,1076.25,1076.25,1076.25,1076.25,0,15,15.00
04/25/2005,02:23,1076.25,1076.25,1076.25,1076.25,0,9,9.00
04/25/2005,02:24,1076.25,1076.25,1076.25,1076.25,0,25,25.00
04/25/2005,02:25,1076.00,1076.00,1076.00,1076.00,0,16,16.00
04/25/2005,02:26,1076.00,1076.00,1076.00,1076.00,0,1,1.00
04/25/2005,02:27,1076.00,1076.50,1076.00,1076.50,147,31,178.00
04/25/2005,02:29,1076.25,1076.25,1076.25,1076.25,0,1,1.00
04/25/2005,02:31,1076.00,1076.00,1076.00,1076.00,0,1,1.00
04/25/2005,02:32,1076.00,1076.00,1076.00,1076.00,0,33,33.00
04/25/2005,02:33,1076.00,1076.00,1076.00,1076.00,0,5,5.00
04/25/2005,02:34,1075.75,1075.75,1075.50,1075.75,4,125,129.00
04/25/2005,02:35,1075.50,1075.50,1075.50,1075.50,0,80,80.00
04/25/2005,02:36,1075.50,1075.75,1075.50,1075.50,5,47,52.00
04/25/2005,02:37,1075.50,1075.75,1075.50,1075.75,100,2,102.00
04/25/2005,02:38,1075.75,1075.75,1075.75,1075.75,87,0,87.00
04/25/2005,02:39,1075.75,1075.75,1075.50,1075.50,102,3,105.00
04/25/2005,02:41,1075.50,1075.50,1075.50,1075.50,0,5,5.00
04/25/2005,02:42,1075.50,1075.50,1075.50,1075.50,0,35,35.00
04/25/2005,02:43,1075.50,1075.50,1075.50,1075.50,0,25,25.00
04/25/2005,02:44,1075.25,1075.25,1075.25,1075.25,0,1,1.00
04/25/2005,02:45,1075.25,1075.25,1075.25,1075.25,0,26,26.00
04/25/2005,02:46,1075.25,1075.25,1075.25,1075.25,0,180,180.00
04/25/2005,02:47,1075.25,1075.25,1075.25,1075.25,0,22,22.00
04/25/2005,02:48,1075.25,1075.25,1075.25,1075.25,0,40,40.00
04/25/2005,02:49,1075.25,1075.25,1075.25,1075.25,0,6,6.00
04/25/2005,02:51,1075.25,1075.25,1075.25,1075.25,0,2,2.00
04/25/2005,02:53,1075.25,1075.25,1075.25,1075.25,0,25,25.00
04/25/2005,02:54,1075.00,1075.00,1075.00,1075.00,0,5,5.00
04/25/2005,02:55,1075.25,1075.25,1075.25,1075.25,3,0,3.00
04/25/2005,02:56,1075.25,1075.25,1075.25,1075.25,18,0,18.00
04/25/2005,02:57,1075.25,1075.25,1075.25,1075.25,1,0,1.00
04/25/2005,02:58,1075.25,1075.25,1075.25,1075.25,36,0,36.00
04/25/2005,02:59,1075.25,1075.25,1075.25,1075.25,25,0,25.00
04/25/2005,03:00,1075.25,1075.25,1075.00,1075.25,65,12,77.00
04/25/2005,03:01,1075.25,1075.50,1075.25,1075.25,12,11,23.00
04/25/2005,03:02,1075.25,1075.50,1075.25,1075.25,5,13,18.00
04/25/2005,03:03,1075.50,1075.50,1075.50,1075.50,25,0,25.00
04/25/2005,03:04,1075.25,1075.25,1075.25,1075.25,0,1,1.00
04/25/2005,03:08,1075.25,1075.25,1075.00,1075.00,0,69,69.00
04/25/2005,03:09,1075.00,1075.25,1075.00,1075.25,7,24,31.00
04/25/2005,03:10,1075.25,1075.25,1075.25,1075.25,11,0,11.00
04/25/2005,03:11,1075.00,1075.00,1075.00,1075.00,0,20,20.00
04/25/2005,03:12,1075.00,1075.00,1075.00,1075.00,0,1,1.00
04/25/2005,03:13,1075.00,1075.00,1075.00,1075.00,0,18,18.00
04/25/2005,03:15,1075.00,1075.00,1075.00,1075.00,0,29,29.00
04/25/2005,03:16,1074.75,1075.00,1074.75,1075.00,22,3,25.00
04/25/2005,03:17,1075.00,1075.00,1075.00,1075.00,59,0,59.00
04/25/2005,03:18,1075.00,1075.00,1075.00,1075.00,3,0,3.00
04/25/2005,03:19,1075.00,1075.00,1075.00,1075.00,11,0,11.00
04/25/2005,03:20,1075.00,1075.00,1075.00,1075.00,17,0,17.00
04/25/2005,03:21,1075.00,1075.25,1075.00,1075.25,21,0,21.00
04/25/2005,03:22,1075.25,1075.25,1075.25,1075.25,1,0,1.00
04/25/2005,03:24,1075.00,1075.00,1075.00,1075.00,0,6,6.00
04/25/2005,03:25,1075.00,1075.00,1075.00,1075.00,0,30,30.00
04/25/2005,03:26,1075.25,1075.50,1075.25,1075.50,48,0,48.00
04/25/2005,03:27,1075.25,1075.25,1075.25,1075.25,0,29,29.00
04/25/2005,03:30,1075.00,1075.00,1075.00,1075.00,0,2,2.00
04/25/2005,03:31,1075.25,1075.25,1075.00,1075.00,1,1,2.00
04/25/2005,03:33,1075.25,1075.25,1075.25,1075.25,3,0,3.00
04/25/2005,03:34,1075.25,1075.25,1075.25,1075.25,2,0,2.00
04/25/2005,03:36,1075.50,1075.50,1075.50,1075.50,97,0,97.00
04/25/2005,03:37,1075.50,1075.50,1075.50,1075.50,1,0,1.00
04/25/2005,03:38,1075.50,1075.50,1075.50,1075.50,31,0,31.00
04/25/2005,03:39,1075.25,1075.25,1075.25,1075.25,0,50,50.00
04/25/2005,03:40,1075.25,1075.25,1075.25,1075.25,0,2,2.00
04/25/2005,03:41,1075.00,1075.00,1075.00,1075.00,0,60,60.00
04/25/2005,03:43,1075.25,1075.25,1075.25,1075.25,2,0,2.00
04/25/2005,03:44,1075.00,1075.00,1075.00,1075.00,0,5,5.00
04/25/2005,03:47,1075.00,1075.00,1074.75,1075.00,28,43,71.00
04/25/2005,03:48,1075.00,1075.00,1075.00,1075.00,12,0,12.00
04/25/2005,03:49,1075.00,1075.00,1075.00,1075.00,37,0,37.00
04/25/2005,03:50,1074.75,1074.75,1074.75,1074.75,0,4,4.00
04/25/2005,03:51,1074.75,1075.00,1074.75,1075.00,2,1,3.00
04/25/2005,03:52,1074.75,1074.75,1074.75,1074.75,0,22,22.00
04/25/2005,03:53,1074.75,1075.00,1074.75,1074.75,12,14,26.00
04/25/2005,03:54,1075.00,1075.00,1075.00,1075.00,29,0,29.00
04/25/2005,03:55,1075.00,1075.00,1075.00,1075.00,7,0,7.00
04/25/2005,03:58,1074.75,1074.75,1074.75,1074.75,0,1,1.00
04/25/2005,03:59,1075.00,1075.00,1075.00,1075.00,26,0,26.00
04/25/2005,04:01,1074.75,1074.75,1074.50,1074.50,0,126,126.00
04/25/2005,04:02,1074.50,1074.50,1074.00,1074.25,8,157,165.00
04/25/2005,04:03,1074.25,1074.25,1074.00,1074.25,100,32,132.00
04/25/2005,04:04,1074.00,1074.50,1074.00,1074.25,38,196,234.00
04/25/2005,04:05,1074.25,1074.25,1074.00,1074.00,34,134,168.00
04/25/2005,04:08,1074.25,1074.25,1074.25,1074.25,40,0,40.00
04/25/2005,04:09,1074.25,1074.25,1074.00,1074.00,30,2,32.00
04/25/2005,04:12,1074.25,1074.25,1074.25,1074.25,3,0,3.00
04/25/2005,04:13,1074.25,1074.50,1074.25,1074.50,78,0,78.00
04/25/2005,04:14,1074.50,1074.75,1074.50,1074.75,6,0,6.00
04/25/2005,04:15,1074.75,1074.75,1074.50,1074.50,1,1,2.00
04/25/2005,04:16,1074.50,1074.50,1074.25,1074.25,0,53,53.00
04/25/2005,04:17,1074.50,1074.50,1074.50,1074.50,30,0,30.00
04/25/2005,04:18,1074.50,1074.50,1074.50,1074.50,11,0,11.00
04/25/2005,04:19,1074.25,1074.25,1074.25,1074.25,0,12,12.00
04/25/2005,04:20,1074.25,1074.25,1074.25,1074.25,0,3,3.00
04/25/2005,04:21,1074.25,1074.25,1074.25,1074.25,0,1,1.00
04/25/2005,04:22,1074.25,1074.25,1074.25,1074.25,0,2,2.00
04/25/2005,04:23,1074.25,1074.25,1074.25,1074.25,0,46,46.00
04/25/2005,04:24,1074.25,1074.25,1074.25,1074.25,0,15,15.00
04/25/2005,04:25,1074.25,1074.25,1074.25,1074.25,0,7,7.00
04/25/2005,04:26,1074.25,1074.50,1074.25,1074.50,11,52,63.00
04/25/2005,04:27,1074.50,1074.50,1074.25,1074.50,19,2,21.00
04/25/2005,04:28,1074.50,1074.50,1074.50,1074.50,2,0,2.00
04/25/2005,04:29,1074.50,1074.50,1074.50,1074.50,15,0,15.00
04/25/2005,04:30,1074.50,1074.75,1074.50,1074.75,11,0,11.00
04/25/2005,04:32,1074.75,1074.75,1074.75,1074.75,1,0,1.00
04/25/2005,04:33,1074.75,1074.75,1074.75,1074.75,104,0,104.00
04/25/2005,04:34,1074.75,1074.75,1074.75,1074.75,25,0,25.00
04/25/2005,04:35,1074.75,1074.75,1074.75,1074.75,20,0,20.00
04/25/2005,04:37,1074.75,1074.75,1074.75,1074.75,10,0,10.00
04/25/2005,04:38,1074.75,1075.00,1074.75,1075.00,56,0,56.00
04/25/2005,04:39,1075.00,1075.00,1074.75,1074.75,2,34,36.00
04/25/2005,04:40,1074.75,1074.75,1074.50,1074.50,0,17,17.00
04/25/2005,04:42,1074.75,1074.75,1074.75,1074.75,1,0,1.00
04/25/2005,04:43,1074.75,1074.75,1074.75,1074.75,1,0,1.00
04/25/2005,04:44,1074.50,1074.50,1074.50,1074.50,0,52,52.00
04/25/2005,04:45,1074.50,1074.50,1074.50,1074.50,0,5,5.00
04/25/2005,04:46,1074.75,1074.75,1074.75,1074.75,42,0,42.00
04/25/2005,04:47,1074.75,1074.75,1074.75,1074.75,16,0,16.00
04/25/2005,04:48,1074.75,1075.00,1074.75,1075.00,66,0,66.00
04/25/2005,04:49,1074.75,1074.75,1074.75,1074.75,0,5,5.00
04/25/2005,04:51,1074.75,1074.75,1074.75,1074.75,0,3,3.00
04/25/2005,04:54,1074.75,1075.00,1074.75,1075.00,8,1,9.00
04/25/2005,04:55,1075.00,1075.00,1075.00,1075.00,108,0,108.00
04/25/2005,04:57,1075.00,1075.00,1075.00,1075.00,14,0,14.00
04/25/2005,05:00,1075.00,1075.00,1075.00,1075.00,1,0,1.00
04/25/2005,05:02,1074.75,1074.75,1074.75,1074.75,0,2,2.00
04/25/2005,05:06,1074.75,1075.00,1074.75,1075.00,4,5,9.00
04/25/2005,05:09,1075.00,1075.00,1075.00,1075.00,10,0,10.00
04/25/2005,05:11,1075.00,1075.00,1075.00,1075.00,1,0,1.00
04/25/2005,05:15,1074.75,1074.75,1074.75,1074.75,0,16,16.00
04/25/2005,05:17,1075.00,1075.00,1075.00,1075.00,106,0,106.00
04/25/2005,05:18,1075.00,1075.00,1075.00,1075.00,2,0,2.00
04/25/2005,05:21,1075.00,1075.00,1075.00,1075.00,36,0,36.00
04/25/2005,05:22,1075.00,1075.00,1075.00,1075.00,1,0,1.00
04/25/2005,05:24,1075.00,1075.00,1075.00,1075.00,6,0,6.00
04/25/2005,05:25,1075.00,1075.00,1075.00,1075.00,2,0,2.00
04/25/2005,05:28,1075.00,1075.00,1075.00,1075.00,7,0,7.00
04/25/2005,05:29,1075.00,1075.25,1075.00,1075.25,3,0,3.00
04/25/2005,05:32,1075.25,1075.25,1075.25,1075.25,107,0,107.00
04/25/2005,05:33,1075.25,1075.25,1075.25,1075.25,1,0,1.00
04/25/2005,05:34,1075.25,1075.25,1075.25,1075.25,26,0,26.00
04/25/2005,05:35,1075.50,1075.50,1075.50,1075.50,9,0,9.00
04/25/2005,05:37,1075.25,1075.25,1075.25,1075.25,0,34,34.00
04/25/2005,05:38,1075.00,1075.00,1075.00,1075.00,0,21,21.00
04/25/2005,05:40,1075.00,1075.00,1075.00,1075.00,0,8,8.00
04/25/2005,05:41,1074.75,1074.75,1074.50,1074.50,0,78,78.00
04/25/2005,05:43,1074.75,1074.75,1074.75,1074.75,17,0,17.00
04/25/2005,05:44,1075.00,1075.00,1075.00,1075.00,5,0,5.00
04/25/2005,05:46,1074.75,1074.75,1074.75,1074.75,0,1,1.00
04/25/2005,05:48,1075.00,1075.00,1075.00,1075.00,1,0,1.00
04/25/2005,05:49,1074.75,1074.75,1074.75,1074.75,0,30,30.00
04/25/2005,05:50,1074.75,1075.00,1074.75,1075.00,5,5,10.00
04/25/2005,05:51,1074.75,1074.75,1074.75,1074.75,0,5,5.00
04/25/2005,05:52,1074.75,1074.75,1074.75,1074.75,0,11,11.00
04/25/2005,05:53,1074.75,1074.75,1074.75,1074.75,0,4,4.00
04/25/2005,05:55,1074.75,1074.75,1074.75,1074.75,0,1,1.00
04/25/2005,05:56,1074.75,1074.75,1074.75,1074.75,0,2,2.00
04/25/2005,06:00,1074.75,1074.75,1074.75,1074.75,0,53,53.00
04/25/2005,06:01,1074.75,1074.75,1074.75,1074.75,0,18,18.00
04/25/2005,06:02,1074.75,1074.75,1074.75,1074.75,0,5,5.00
04/25/2005,06:03,1074.75,1074.75,1074.75,1074.75,0,7,7.00
04/25/2005,06:04,1074.75,1074.75,1074.75,1074.75,0,5,5.00
04/25/2005,06:05,1074.75,1074.75,1074.75,1074.75,0,2,2.00
04/25/2005,06:06,1074.75,1074.75,1074.75,1074.75,0,3,3.00
04/25/2005,06:07,1074.75,1075.00,1074.75,1075.00,151,1,152.00
04/25/2005,06:08,1075.25,1075.75,1075.25,1075.75,227,2,229.00
04/25/2005,06:09,1075.50,1075.50,1075.25,1075.50,2,79,81.00
04/25/2005,06:11,1075.25,1075.25,1075.25,1075.25,0,176,176.00
04/25/2005,06:12,1075.25,1075.25,1075.25,1075.25,0,29,29.00
04/25/2005,06:13,1075.25,1075.25,1075.00,1075.25,6,90,96.00
04/25/2005,06:14,1075.25,1075.25,1075.00,1075.00,204,67,271.00
04/25/2005,06:15,1075.00,1075.25,1075.00,1075.25,4,143,147.00
04/25/2005,06:17,1075.25,1075.25,1075.25,1075.25,75,0,75.00
04/25/2005,06:18,1075.25,1075.50,1075.25,1075.50,93,0,93.00
04/25/2005,06:19,1075.50,1075.75,1075.50,1075.75,137,198,335.00
04/25/2005,06:20,1075.50,1075.50,1075.25,1075.25,10,127,137.00
04/25/2005,06:21,1075.25,1075.25,1075.25,1075.25,0,80,80.00
04/25/2005,06:22,1075.25,1075.25,1075.25,1075.25,0,64,64.00
04/25/2005,06:23,1075.25,1075.25,1075.25,1075.25,0,50,50.00
04/25/2005,06:24,1075.25,1075.25,1075.25,1075.25,0,18,18.00
04/25/2005,06:25,1075.25,1075.25,1075.25,1075.25,0,22,22.00
04/25/2005,06:26,1075.00,1075.00,1074.75,1074.75,0,154,154.00
04/25/2005,06:27,1075.00,1075.00,1074.50,1074.50,5,165,170.00
04/25/2005,06:28,1074.50,1074.50,1074.25,1074.50,111,247,358.00
04/25/2005,06:29,1074.50,1074.50,1074.50,1074.50,20,0,20.00
04/25/2005,06:30,1074.75,1074.75,1074.50,1074.50,4,1,5.00
04/25/2005,06:31,1074.50,1074.75,1074.50,1074.75,8,10,18.00
04/25/2005,06:32,1074.75,1074.75,1074.50,1074.50,4,71,75.00
04/25/2005,06:33,1074.50,1074.50,1074.50,1074.50,0,52,52.00
04/25/2005,06:34,1074.50,1074.50,1074.50,1074.50,0,76,76.00
04/25/2005,06:35,1074.50,1074.50,1074.50,1074.50,0,3,3.00
04/25/2005,06:36,1074.50,1074.50,1074.50,1074.50,0,100,100.00
04/25/2005,06:37,1074.50,1074.50,1074.25,1074.25,1,70,71.00
04/25/2005,06:38,1074.50,1074.50,1074.50,1074.50,6,0,6.00
04/25/2005,06:39,1074.50,1074.50,1074.50,1074.50,9,0,9.00
04/25/2005,06:40,1074.25,1074.25,1074.25,1074.25,0,40,40.00
04/25/2005,06:41,1074.25,1074.50,1074.25,1074.50,25,2,27.00
04/25/2005,06:42,1074.50,1074.50,1074.25,1074.50,156,79,235.00
04/25/2005,06:43,1074.50,1074.75,1074.50,1074.75,7,0,7.00
04/25/2005,06:45,1074.50,1074.50,1074.50,1074.50,0,87,87.00
04/25/2005,06:47,1074.50,1074.50,1074.50,1074.50,0,20,20.00
04/25/2005,06:48,1074.50,1074.50,1074.50,1074.50,0,52,52.00
04/25/2005,06:49,1074.50,1074.50,1074.50,1074.50,0,54,54.00
04/25/2005,06:50,1074.50,1074.50,1074.50,1074.50,0,8,8.00
04/25/2005,06:51,1074.75,1074.75,1074.50,1074.50,5,101,106.00
04/25/2005,06:52,1074.75,1074.75,1074.50,1074.75,11,76,87.00
04/25/2005,06:54,1074.50,1074.50,1074.50,1074.50,0,5,5.00
04/25/2005,06:55,1074.50,1074.50,1074.50,1074.50,0,96,96.00
04/25/2005,06:56,1074.50,1074.50,1074.50,1074.50,0,24,24.00
04/25/2005,06:57,1074.50,1074.50,1074.50,1074.50,0,102,102.00
04/25/2005,06:58,1074.50,1074.50,1074.50,1074.50,0,230,230.00
04/25/2005,06:59,1074.50,1074.50,1074.50,1074.50,0,1,1.00
04/25/2005,07:00,1074.75,1074.75,1074.50,1074.50,1,127,128.00
04/25/2005,07:01,1074.50,1074.50,1074.50,1074.50,0,158,158.00
04/25/2005,07:02,1074.25,1074.50,1074.25,1074.50,121,2,123.00
04/25/2005,07:03,1074.50,1074.50,1074.50,1074.50,42,0,42.00
04/25/2005,07:04,1074.75,1074.75,1074.50,1074.75,230,1,231.00
04/25/2005,07:05,1074.75,1074.75,1074.50,1074.75,152,204,356.00
04/25/2005,07:06,1074.75,1074.75,1074.50,1074.75,97,95,192.00
04/25/2005,07:08,1075.00,1075.00,1074.75,1074.75,287,330,617.00
04/25/2005,07:09,1074.75,1075.00,1074.75,1075.00,37,10,47.00
04/25/2005,07:10,1075.00,1075.00,1075.00,1075.00,192,0,192.00
04/25/2005,07:11,1075.00,1075.25,1074.75,1075.00,141,103,244.00
04/25/2005,07:12,1075.00,1075.00,1074.75,1075.00,15,272,287.00
04/25/2005,07:13,1075.00,1075.00,1074.75,1074.75,2,171,173.00
04/25/2005,07:14,1074.75,1074.75,1074.50,1074.75,47,183,230.00
04/25/2005,07:15,1075.00,1075.25,1074.75,1075.25,113,30,143.00
04/25/2005,07:16,1075.25,1075.25,1075.00,1075.00,22,50,72.00
04/25/2005,07:17,1075.25,1075.50,1075.00,1075.50,178,1,179.00
04/25/2005,07:18,1075.50,1075.50,1075.25,1075.50,107,10,117.00
04/25/2005,07:19,1075.50,1075.75,1075.50,1075.50,281,1,282.00
04/25/2005,07:20,1075.75,1076.00,1075.75,1076.00,116,1,117.00
04/25/2005,07:21,1076.00,1076.25,1075.75,1076.25,184,62,246.00
04/25/2005,07:22,1076.25,1077.00,1076.25,1076.75,436,86,522.00
04/25/2005,07:23,1076.50,1076.75,1076.25,1076.50,74,379,453.00
04/25/2005,07:24,1076.50,1076.50,1076.50,1076.50,0,32,32.00
04/25/2005,07:25,1076.50,1076.50,1076.25,1076.50,71,11,82.00
04/25/2005,07:26,1076.75,1077.00,1076.50,1077.00,333,226,559.00
04/25/2005,07:27,1076.75,1077.25,1076.75,1077.25,226,241,467.00
04/25/2005,07:28,1077.25,1077.50,1077.00,1077.25,459,193,652.00
04/25/2005,07:29,1077.25,1077.50,1077.25,1077.50,125,0,125.00
04/25/2005,07:30,1077.25,1077.50,1077.25,1077.25,22,133,155.00
04/25/2005,07:31,1077.25,1077.50,1077.25,1077.50,130,157,287.00
04/25/2005,07:32,1077.50,1077.75,1077.50,1077.50,386,375,761.00
04/25/2005,07:33,1077.50,1078.00,1077.50,1077.75,383,68,451.00
04/25/2005,07:34,1078.00,1078.00,1077.75,1078.00,313,12,325.00
04/25/2005,07:35,1078.00,1078.25,1078.00,1078.00,180,11,191.00
04/25/2005,07:36,1078.00,1078.25,1078.00,1078.25,390,278,668.00
04/25/2005,07:37,1078.25,1078.25,1078.00,1078.00,2,178,180.00
04/25/2005,07:38,1078.00,1078.25,1077.75,1078.00,85,245,330.00
04/25/2005,07:39,1078.00,1078.25,1078.00,1078.00,12,74,86.00
04/25/2005,07:40,1078.00,1078.25,1078.00,1078.00,23,19,42.00
04/25/2005,07:41,1078.25,1078.25,1078.00,1078.00,11,2,13.00
04/25/2005,07:42,1078.00,1078.25,1078.00,1078.00,16,98,114.00
04/25/2005,07:43,1078.00,1078.00,1078.00,1078.00,0,81,81.00
04/25/2005,07:44,1077.75,1077.75,1077.75,1077.75,0,104,104.00
04/25/2005,07:45,1077.75,1078.00,1077.75,1077.75,2,141,143.00
04/25/2005,07:46,1077.75,1077.75,1077.50,1077.75,2,81,83.00
04/25/2005,07:47,1077.75,1077.75,1077.50,1077.75,16,11,27.00
04/25/2005,07:48,1077.75,1077.75,1077.50,1077.50,1,16,17.00
04/25/2005,07:49,1077.50,1077.75,1077.50,1077.75,3,1,4.00
04/25/2005,07:50,1077.75,1077.75,1077.50,1077.50,1,42,43.00
04/25/2005,07:51,1077.50,1078.00,1077.50,1077.75,459,148,607.00
04/25/2005,07:52,1078.00,1078.00,1077.75,1078.00,31,28,59.00
04/25/2005,07:53,1077.75,1078.00,1077.75,1078.00,4,174,178.00
04/25/2005,07:54,1077.75,1078.00,1077.75,1077.75,2,161,163.00
04/25/2005,07:55,1078.00,1078.00,1078.00,1078.00,8,0,8.00
04/25/2005,07:56,1077.75,1078.00,1077.75,1077.75,2,201,203.00
04/25/2005,07:57,1078.00,1078.00,1077.50,1077.75,71,356,427.00
04/25/2005,07:58,1077.75,1077.75,1077.50,1077.75,134,2,136.00
04/25/2005,07:59,1077.50,1077.75,1077.50,1077.75,76,205,281.00
04/25/2005,08:00,1077.75,1078.00,1077.50,1077.75,103,15,118.00
04/25/2005,08:01,1077.75,1078.00,1077.50,1078.00,84,17,101.00
04/25/2005,08:02,1078.00,1078.25,1077.75,1078.00,290,40,330.00
04/25/2005,08:03,1078.25,1078.50,1078.00,1078.25,406,38,444.00
04/25/2005,08:04,1078.25,1078.50,1078.00,1078.25,136,317,453.00
04/25/2005,08:05,1078.25,1078.25,1078.00,1078.25,247,19,266.00
04/25/2005,08:06,1078.00,1078.25,1078.00,1078.25,128,47,175.00
04/25/2005,08:07,1078.00,1078.50,1078.00,1078.25,194,24,218.00
04/25/2005,08:08,1078.25,1078.50,1078.25,1078.25,1,106,107.00
04/25/2005,08:09,1078.25,1078.50,1078.00,1078.25,16,123,139.00
04/25/2005,08:10,1078.50,1078.50,1078.25,1078.50,55,3,58.00
04/25/2005,08:11,1078.50,1078.50,1078.25,1078.50,123,7,130.00
04/25/2005,08:12,1078.25,1078.50,1078.25,1078.25,3,8,11.00
04/25/2005,08:13,1078.25,1078.50,1078.25,1078.50,107,20,127.00
04/25/2005,08:14,1078.50,1078.50,1078.25,1078.25,105,149,254.00
04/25/2005,08:15,1078.25,1078.75,1078.25,1078.75,567,16,583.00
04/25/2005,08:16,1078.75,1078.75,1078.50,1078.50,299,417,716.00
04/25/2005,08:17,1078.50,1078.75,1078.50,1078.50,58,103,161.00
04/25/2005,08:18,1078.75,1078.75,1078.25,1078.50,31,190,221.00
04/25/2005,08:19,1078.50,1078.50,1078.25,1078.50,80,1,81.00
04/25/2005,08:20,1078.50,1078.50,1078.25,1078.50,40,1,41.00
04/25/2005,08:21,1078.25,1078.50,1078.25,1078.25,21,3,24.00
04/25/2005,08:22,1078.25,1078.50,1078.25,1078.25,2,82,84.00
04/25/2005,08:23,1078.25,1078.50,1078.25,1078.50,3,26,29.00
04/25/2005,08:24,1078.25,1078.50,1078.25,1078.25,5,106,111.00
04/25/2005,08:25,1078.25,1078.50,1078.00,1078.25,171,58,229.00
04/25/2005,08:26,1078.25,1078.25,1078.00,1078.00,43,30,73.00
04/25/2005,08:27,1078.00,1078.25,1078.00,1078.00,22,4,26.00
04/25/2005,08:28,1078.00,1078.25,1077.75,1078.25,154,326,480.00
04/25/2005,08:29,1078.00,1078.25,1078.00,1078.25,169,250,419.00
04/25/2005,08:30,1078.25,1078.50,1078.00,1078.25,412,1027,1439.00
04/25/2005,08:31,1078.50,1079.00,1078.25,1078.75,1511,1681,3192.00
04/25/2005,08:32,1078.75,1079.50,1078.50,1079.00,2468,897,3365.00
04/25/2005,08:33,1079.25,1079.50,1079.00,1079.00,2450,3090,5540.00
04/25/2005,08:34,1079.25,1079.25,1079.00,1079.00,1215,1085,2300.00
04/25/2005,08:35,1079.00,1079.25,1078.50,1078.75,624,1044,1668.00
04/25/2005,08:36,1078.75,1079.00,1078.25,1078.50,201,1674,1875.00
04/25/2005,08:37,1078.50,1078.50,1078.25,1078.25,734,368,1102.00
04/25/2005,08:38,1078.25,1079.00,1078.00,1078.75,2118,1662,3780.00
04/25/2005,08:39,1078.75,1079.00,1078.25,1078.25,187,781,968.00
04/25/2005,08:40,1078.25,1078.50,1077.75,1077.75,120,955,1075.00
04/25/2005,08:41,1078.00,1078.00,1077.25,1078.00,1173,1622,2795.00
04/25/2005,08:42,1077.75,1078.00,1077.50,1077.50,286,1018,1304.00
04/25/2005,08:43,1077.50,1078.25,1077.50,1078.00,1134,945,2079.00
04/25/2005,08:44,1078.00,1078.00,1077.25,1077.75,280,953,1233.00
04/25/2005,08:45,1077.75,1077.75,1077.00,1077.00,598,1351,1949.00
04/25/2005,08:46,1077.25,1077.75,1077.00,1077.50,1867,845,2712.00
04/25/2005,08:47,1077.50,1077.75,1077.50,1077.50,526,313,839.00
04/25/2005,08:48,1077.50,1078.00,1077.25,1077.25,655,705,1360.00
04/25/2005,08:49,1077.50,1077.75,1077.00,1077.75,818,525,1343.00
04/25/2005,08:50,1077.75,1078.25,1077.75,1078.25,990,404,1394.00
04/25/2005,08:51,1078.25,1078.25,1077.75,1077.75,115,402,517.00
04/25/2005,08:52,1078.00,1078.00,1077.00,1077.50,389,919,1308.00
04/25/2005,08:53,1077.50,1078.25,1077.50,1078.25,639,127,766.00
04/25/2005,08:54,1078.00,1078.25,1077.50,1077.50,192,662,854.00
04/25/2005,08:55,1077.50,1079.50,1077.50,1079.00,4533,1034,5567.00
04/25/2005,08:56,1079.25,1079.25,1078.75,1079.00,505,699,1204.00
04/25/2005,08:57,1079.25,1079.50,1078.75,1078.75,1171,919,2090.00
04/25/2005,08:58,1078.75,1079.00,1078.50,1079.00,518,719,1237.00
04/25/2005,08:59,1079.00,1079.50,1078.75,1079.25,1236,722,1958.00
04/25/2005,09:00,1079.00,1079.25,1078.50,1078.75,172,532,704.00
04/25/2005,09:01,1078.75,1079.00,1077.75,1078.75,2434,1307,3741.00
04/25/2005,09:02,1078.75,1079.75,1078.50,1079.00,3017,1185,4202.00
04/25/2005,09:03,1079.00,1079.25,1078.25,1078.75,492,1454,1946.00
04/25/2005,09:04,1078.50,1078.75,1078.50,1078.50,642,1039,1681.00
04/25/2005,09:05,1078.50,1079.00,1078.25,1078.50,587,2201,2788.00
04/25/2005,09:06,1078.25,1078.75,1078.00,1078.75,1031,607,1638.00
04/25/2005,09:07,1078.75,1079.25,1078.25,1079.25,1722,633,2355.00
04/25/2005,09:08,1079.25,1079.50,1079.00,1079.25,2638,734,3372.00
04/25/2005,09:09,1079.25,1081.50,1079.25,1081.50,10094,1358,11452.00
04/25/2005,09:10,1081.25,1082.00,1081.25,1081.75,4171,2741,6912.00
04/25/2005,09:11,1082.00,1083.00,1081.75,1082.75,8707,5351,14058.00
04/25/2005,09:12,1083.00,1084.75,1083.00,1084.00,8181,5066,13247.00
04/25/2005,09:13,1084.00,1084.75,1083.75,1083.75,4159,4400,8559.00
04/25/2005,09:14,1083.75,1084.25,1083.75,1083.75,1616,1165,2781.00
04/25/2005,09:15,1083.75,1084.00,1083.00,1083.75,1981,2594,4575.00
04/25/2005,09:16,1083.50,1084.50,1083.50,1084.00,2646,2188,4834.00
04/25/2005,09:17,1084.25,1084.25,1083.75,1084.00,933,2380,3313.00
04/25/2005,09:18,1083.75,1083.75,1082.75,1083.00,1214,2220,3434.00
04/25/2005,09:19,1082.75,1083.00,1082.25,1082.75,1956,2953,4909.00
04/25/2005,09:20,1082.75,1083.00,1082.25,1082.75,1901,2761,4662.00
04/25/2005,09:21,1082.75,1083.00,1082.50,1083.00,1376,406,1782.00
04/25/2005,09:22,1083.00,1083.25,1082.50,1082.75,924,1251,2175.00
04/25/2005,09:23,1083.00,1083.00,1082.25,1082.50,1189,1445,2634.00
04/25/2005,09:24,1082.50,1082.75,1082.00,1082.00,315,768,1083.00
04/25/2005,09:25,1082.00,1082.25,1081.75,1081.75,1276,1272,2548.00
04/25/2005,09:26,1082.00,1082.00,1081.50,1081.75,474,1152,1626.00
04/25/2005,09:27,1082.00,1082.50,1082.00,1082.50,955,85,1040.00
04/25/2005,09:28,1082.50,1083.00,1082.25,1082.75,1529,1436,2965.00
04/25/2005,09:29,1082.50,1082.75,1082.25,1082.25,250,497,747.00
04/25/2005,09:30,1082.25,1082.50,1082.00,1082.00,138,564,702.00
04/25/2005,09:31,1082.00,1082.75,1082.00,1082.50,1532,210,1742.00
04/25/2005,09:32,1082.50,1083.00,1082.00,1082.00,318,2196,2514.00
04/25/2005,09:33,1082.00,1082.00,1081.50,1081.75,499,1674,2173.00
04/25/2005,09:34,1081.50,1081.75,1081.50,1081.75,480,734,1214.00
04/25/2005,09:35,1081.75,1082.25,1081.75,1082.00,535,673,1208.00
04/25/2005,09:36,1081.75,1082.50,1081.75,1082.25,512,437,949.00
04/25/2005,09:37,1082.25,1082.50,1081.75,1081.75,475,1043,1518.00
04/25/2005,09:38,1081.75,1082.00,1081.50,1082.00,457,752,1209.00
04/25/2005,09:39,1081.75,1081.75,1080.50,1080.75,1371,4215,5586.00
04/25/2005,09:40,1080.75,1081.75,1080.75,1081.75,2646,663,3309.00
04/25/2005,09:41,1081.50,1082.50,1081.50,1082.50,2776,1630,4406.00
04/25/2005,09:42,1082.50,1082.75,1082.25,1082.50,681,748,1429.00
04/25/2005,09:43,1082.25,1082.50,1082.00,1082.00,31,855,886.00
04/25/2005,09:44,1082.00,1082.25,1081.75,1082.00,298,713,1011.00
04/25/2005,09:45,1082.00,1082.25,1081.75,1082.00,73,739,812.00
04/25/2005,09:46,1081.75,1082.00,1081.50,1081.75,564,1146,1710.00
04/25/2005,09:47,1081.75,1081.75,1081.25,1081.50,290,1352,1642.00
04/25/2005,09:48,1081.50,1082.00,1081.25,1081.75,2043,591,2634.00
04/25/2005,09:49,1082.00,1082.00,1081.50,1082.00,2534,470,3004.00
04/25/2005,09:50,1082.00,1082.00,1080.50,1080.75,1307,1883,3190.00
04/25/2005,09:51,1080.75,1081.25,1080.75,1081.00,486,568,1054.00
04/25/2005,09:52,1080.75,1080.75,1080.25,1080.50,489,1998,2487.00
04/25/2005,09:53,1080.50,1080.75,1080.00,1080.00,457,1547,2004.00
04/25/2005,09:54,1080.00,1080.75,1079.75,1080.25,1133,1882,3015.00
04/25/2005,09:55,1080.25,1081.25,1080.25,1081.25,1959,243,2202.00
04/25/2005,09:56,1081.00,1081.25,1081.00,1081.00,228,401,629.00
04/25/2005,09:57,1081.00,1081.25,1080.50,1081.00,59,1330,1389.00
04/25/2005,09:58,1080.75,1081.25,1080.75,1081.00,1154,241,1395.00
04/25/2005,09:59,1081.00,1081.75,1081.00,1081.50,1005,928,1933.00
04/25/2005,10:00,1081.25,1081.50,1081.25,1081.25,556,138,694.00
04/25/2005,10:01,1081.25,1082.00,1081.25,1082.00,2148,114,2262.00
04/25/2005,10:02,1082.00,1082.00,1081.50,1081.50,117,497,614.00
04/25/2005,10:03,1081.75,1082.00,1081.50,1081.75,548,486,1034.00
04/25/2005,10:04,1082.00,1082.25,1081.75,1082.00,309,257,566.00
04/25/2005,10:05,1082.00,1082.00,1081.50,1081.75,689,281,970.00
04/25/2005,10:06,1081.75,1082.00,1081.50,1082.00,271,198,469.00
04/25/2005,10:07,1082.00,1082.50,1081.75,1082.50,2110,59,2169.00
04/25/2005,10:08,1082.50,1082.50,1082.00,1082.00,252,464,716.00
04/25/2005,10:09,1082.00,1082.25,1081.25,1081.50,113,749,862.00
04/25/2005,10:10,1081.50,1082.25,1081.50,1081.75,430,330,760.00
04/25/2005,10:11,1082.00,1082.25,1081.75,1082.25,667,254,921.00
04/25/2005,10:12,1082.00,1082.75,1082.00,1082.25,1357,707,2064.00
04/25/2005,10:13,1082.25,1082.50,1082.25,1082.25,272,40,312.00
04/25/2005,10:14,1082.25,1082.25,1081.50,1082.25,508,1723,2231.00
04/25/2005,10:15,1082.00,1082.25,1081.00,1081.00,162,2455,2617.00
04/25/2005,10:16,1081.00,1081.25,1080.75,1081.25,904,1158,2062.00
04/25/2005,10:17,1081.25,1081.50,1081.00,1081.25,1058,34,1092.00
04/25/2005,10:18,1081.25,1081.25,1080.25,1080.25,867,3674,4541.00
04/25/2005,10:19,1080.50,1081.00,1080.00,1081.00,1847,1996,3843.00
04/25/2005,10:20,1081.00,1081.25,1080.50,1081.00,787,846,1633.00
04/25/2005,10:21,1081.25,1082.00,1081.25,1081.75,2148,857,3005.00
04/25/2005,10:22,1081.75,1081.75,1081.50,1081.75,269,81,350.00
04/25/2005,10:23,1081.75,1081.75,1081.00,1081.00,9,533,542.00
04/25/2005,10:24,1081.25,1081.50,1081.00,1081.25,678,226,904.00
04/25/2005,10:25,1081.25,1081.25,1080.75,1080.75,314,738,1052.00
04/25/2005,10:26,1080.75,1081.25,1080.50,1081.00,206,187,393.00
04/25/2005,10:27,1081.25,1081.25,1081.00,1081.00,39,126,165.00
04/25/2005,10:28,1081.00,1081.50,1080.75,1081.25,549,389,938.00
04/25/2005,10:29,1081.25,1081.50,1081.00,1081.50,80,333,413.00
04/25/2005,10:30,1081.50,1082.25,1081.25,1081.50,1861,1654,3515.00
04/25/2005,10:31,1081.50,1081.75,1081.25,1081.75,225,247,472.00
04/25/2005,10:32,1081.75,1082.25,1081.25,1081.50,830,990,1820.00
04/25/2005,10:33,1081.50,1081.75,1081.00,1081.50,615,1048,1663.00
04/25/2005,10:34,1081.50,1082.00,1081.50,1081.50,735,501,1236.00
04/25/2005,10:35,1081.75,1081.75,1080.75,1081.50,631,1068,1699.00
04/25/2005,10:36,1081.50,1082.00,1081.50,1081.50,1066,174,1240.00
04/25/2005,10:37,1081.50,1081.75,1081.50,1081.50,129,20,149.00
04/25/2005,10:38,1081.50,1081.75,1081.25,1081.25,18,389,407.00
04/25/2005,10:39,1081.50,1082.00,1081.25,1081.75,435,649,1084.00
04/25/2005,10:40,1081.75,1082.75,1081.75,1082.25,2434,530,2964.00
04/25/2005,10:41,1082.25,1082.75,1082.00,1082.50,1775,339,2114.00
04/25/2005,10:42,1082.75,1082.75,1082.25,1082.50,494,996,1490.00
04/25/2005,10:43,1082.25,1083.00,1082.25,1082.25,778,948,1726.00
04/25/2005,10:44,1082.50,1082.50,1081.75,1082.00,313,623,936.00
04/25/2005,10:45,1081.75,1082.50,1081.75,1082.25,532,162,694.00
04/25/2005,10:46,1082.25,1082.50,1082.00,1082.00,240,489,729.00
04/25/2005,10:47,1082.00,1082.75,1082.00,1082.75,915,29,944.00
04/25/2005,10:48,1082.75,1083.00,1082.50,1082.75,1210,523,1733.00
04/25/2005,10:49,1082.75,1083.50,1082.50,1083.50,1205,701,1906.00
04/25/2005,10:50,1083.25,1083.75,1083.00,1083.75,1871,1162,3033.00
04/25/2005,10:51,1083.75,1084.25,1083.25,1083.25,1570,1051,2621.00
04/25/2005,10:52,1083.50,1083.50,1083.00,1083.25,230,541,771.00
04/25/2005,10:53,1083.25,1083.25,1082.50,1082.75,384,772,1156.00
04/25/2005,10:54,1082.75,1083.00,1082.50,1082.75,265,293,558.00
04/25/2005,10:55,1082.75,1083.00,1082.75,1082.75,21,739,760.00
04/25/2005,10:56,1082.75,1083.00,1082.50,1083.00,84,348,432.00
04/25/2005,10:57,1082.75,1083.50,1082.75,1083.50,1868,443,2311.00
04/25/2005,10:58,1083.50,1083.75,1082.75,1083.00,583,486,1069.00
04/25/2005,10:59,1083.00,1083.50,1083.00,1083.00,204,327,531.00
04/25/2005,11:00,1083.25,1083.50,1083.00,1083.00,535,150,685.00
04/25/2005,11:01,1083.25,1083.50,1083.00,1083.25,303,96,399.00
04/25/2005,11:02,1083.50,1083.50,1082.75,1083.25,635,450,1085.00
04/25/2005,11:03,1083.25,1083.25,1082.25,1082.25,250,1016,1266.00
04/25/2005,11:04,1082.25,1083.00,1082.00,1082.50,628,716,1344.00
04/25/2005,11:05,1082.50,1082.75,1082.00,1082.00,231,603,834.00
04/25/2005,11:06,1082.00,1083.00,1082.00,1082.75,887,225,1112.00
04/25/2005,11:07,1082.75,1083.25,1082.50,1083.25,1165,54,1219.00
04/25/2005,11:08,1083.25,1083.25,1083.00,1083.25,764,62,826.00
04/25/2005,11:09,1083.25,1083.50,1082.50,1082.75,210,481,691.00
04/25/2005,11:10,1082.50,1083.00,1082.50,1082.75,164,295,459.00
04/25/2005,11:11,1082.75,1083.25,1082.50,1083.00,521,285,806.00
04/25/2005,11:12,1083.25,1083.25,1082.75,1082.75,42,148,190.00
04/25/2005,11:13,1082.75,1083.00,1082.25,1082.25,57,351,408.00
04/25/2005,11:14,1082.25,1082.50,1082.00,1082.25,267,348,615.00
04/25/2005,11:15,1082.25,1082.50,1081.75,1081.75,403,1170,1573.00
04/25/2005,11:16,1081.75,1082.00,1081.75,1081.75,660,553,1213.00
04/25/2005,11:17,1082.00,1082.00,1081.00,1081.25,703,1992,2695.00
04/25/2005,11:18,1081.50,1081.50,1081.25,1081.25,190,819,1009.00
04/25/2005,11:19,1081.25,1081.50,1081.25,1081.50,36,57,93.00
04/25/2005,11:20,1081.25,1081.75,1081.25,1081.75,461,93,554.00
04/25/2005,11:21,1081.75,1081.75,1080.75,1081.00,423,2106,2529.00
04/25/2005,11:22,1081.25,1081.25,1080.75,1081.25,488,371,859.00
04/25/2005,11:23,1081.00,1081.25,1080.75,1081.25,475,440,915.00
04/25/2005,11:24,1081.25,1081.50,1081.00,1081.50,810,199,1009.00
04/25/2005,11:25,1081.50,1082.25,1081.50,1081.75,1517,713,2230.00
04/25/2005,11:26,1081.75,1082.00,1081.75,1081.75,316,126,442.00
04/25/2005,11:27,1082.00,1082.00,1081.75,1081.75,222,164,386.00
04/25/2005,11:28,1081.75,1082.00,1081.25,1081.50,610,686,1296.00
04/25/2005,11:29,1081.50,1081.75,1081.50,1081.75,271,24,295.00
04/25/2005,11:30,1081.75,1082.25,1081.75,1081.75,584,579,1163.00
04/25/2005,11:31,1082.00,1082.25,1082.00,1082.00,197,469,666.00
04/25/2005,11:32,1082.00,1082.00,1081.75,1082.00,303,20,323.00
04/25/2005,11:33,1082.00,1082.25,1081.75,1082.00,213,275,488.00
04/25/2005,11:34,1082.00,1082.50,1082.00,1082.25,452,379,831.00
04/25/2005,11:35,1082.50,1082.50,1081.75,1082.00,79,440,519.00
04/25/2005,11:36,1082.00,1082.25,1081.75,1082.00,214,248,462.00
04/25/2005,11:37,1082.00,1082.25,1082.00,1082.25,388,119,507.00
04/25/2005,11:38,1082.25,1082.25,1081.75,1081.75,323,410,733.00
04/25/2005,11:39,1081.75,1082.00,1081.50,1081.75,219,275,494.00
04/25/2005,11:40,1081.75,1082.25,1081.75,1081.75,182,120,302.00
04/25/2005,11:41,1082.00,1082.50,1082.00,1082.25,485,372,857.00
04/25/2005,11:42,1082.25,1082.75,1082.25,1082.25,620,342,962.00
04/25/2005,11:43,1082.25,1082.50,1081.25,1081.50,125,1622,1747.00
04/25/2005,11:44,1081.50,1081.75,1081.25,1081.75,454,225,679.00
04/25/2005,11:45,1081.75,1081.75,1081.50,1081.75,363,79,442.00
04/25/2005,11:46,1081.75,1081.75,1081.50,1081.50,148,34,182.00
04/25/2005,11:47,1081.50,1081.75,1080.75,1080.75,148,2554,2702.00
04/25/2005,11:48,1081.00,1081.00,1080.75,1080.75,174,430,604.00
04/25/2005,11:49,1080.75,1081.25,1080.50,1081.00,1382,609,1991.00
04/25/2005,11:50,1081.00,1081.00,1080.50,1080.75,594,1120,1714.00
04/25/2005,11:51,1080.50,1081.75,1080.25,1081.25,1066,523,1589.00
04/25/2005,11:52,1081.25,1081.50,1081.25,1081.25,38,255,293.00
04/25/2005,11:53,1081.50,1081.50,1081.25,1081.50,26,74,100.00
04/25/2005,11:54,1081.25,1081.50,1081.25,1081.50,10,16,26.00
04/25/2005,11:55,1081.50,1081.50,1081.25,1081.25,357,60,417.00
04/25/2005,11:56,1081.50,1081.50,1081.25,1081.25,373,96,469.00
04/25/2005,11:57,1081.50,1081.50,1081.00,1081.25,36,246,282.00
04/25/2005,11:58,1081.25,1081.25,1081.00,1081.25,102,17,119.00
04/25/2005,11:59,1081.25,1081.25,1081.00,1081.25,34,9,43.00
04/25/2005,12:00,1081.25,1081.25,1080.50,1080.75,433,1197,1630.00
04/25/2005,12:01,1081.00,1081.00,1080.50,1080.50,56,612,668.00
04/25/2005,12:02,1080.75,1080.75,1079.75,1079.75,387,2948,3335.00
04/25/2005,12:03,1079.75,1080.25,1079.50,1080.25,1059,1456,2515.00
04/25/2005,12:04,1080.00,1080.75,1080.00,1080.50,1118,332,1450.00
04/25/2005,12:05,1080.50,1081.00,1080.50,1080.75,774,406,1180.00
04/25/2005,12:06,1080.75,1080.75,1080.50,1080.75,43,60,103.00
04/25/2005,12:07,1080.50,1080.75,1080.25,1080.50,158,744,902.00
04/25/2005,12:08,1080.50,1080.75,1080.50,1080.75,17,124,141.00
04/25/2005,12:09,1080.75,1080.75,1080.50,1080.75,82,61,143.00
04/25/2005,12:10,1080.75,1081.00,1080.50,1081.00,483,114,597.00
04/25/2005,12:11,1080.75,1081.00,1080.75,1081.00,422,17,439.00
04/25/2005,12:12,1080.75,1080.75,1080.25,1080.50,27,877,904.00
04/25/2005,12:13,1080.25,1080.75,1080.25,1080.50,949,472,1421.00
04/25/2005,12:14,1080.50,1081.75,1080.50,1081.25,1505,483,1988.00
04/25/2005,12:15,1081.25,1081.25,1081.00,1081.00,63,135,198.00
04/25/2005,12:16,1081.25,1081.25,1081.00,1081.25,78,4,82.00
04/25/2005,12:17,1081.25,1081.25,1081.00,1081.00,25,115,140.00
04/25/2005,12:18,1081.25,1081.25,1081.00,1081.25,79,117,196.00
04/25/2005,12:19,1081.25,1081.50,1081.00,1081.25,196,28,224.00
04/25/2005,12:20,1081.25,1081.25,1080.75,1080.75,20,333,353.00
04/25/2005,12:21,1080.75,1081.25,1080.75,1081.00,106,38,144.00
04/25/2005,12:22,1081.25,1081.25,1081.00,1081.00,41,153,194.00
04/25/2005,12:23,1081.00,1081.25,1080.75,1081.00,54,179,233.00
04/25/2005,12:24,1081.00,1081.00,1080.75,1080.75,9,16,25.00
04/25/2005,12:25,1081.00,1081.25,1080.75,1081.25,315,10,325.00
04/25/2005,12:26,1081.25,1081.25,1081.00,1081.25,280,86,366.00
04/25/2005,12:27,1081.25,1081.25,1081.00,1081.25,38,70,108.00
04/25/2005,12:28,1081.25,1081.25,1081.00,1081.00,12,247,259.00
04/25/2005,12:29,1081.00,1081.25,1081.00,1081.25,28,13,41.00
04/25/2005,12:30,1081.25,1081.25,1081.00,1081.25,118,106,224.00
04/25/2005,12:31,1081.25,1081.50,1081.00,1081.50,297,15,312.00
04/25/2005,12:32,1081.50,1082.00,1081.50,1081.75,1009,559,1568.00
04/25/2005,12:33,1081.50,1082.25,1081.50,1082.25,2133,367,2500.00
04/25/2005,12:34,1082.25,1082.75,1082.00,1082.50,2696,530,3226.00
04/25/2005,12:35,1082.50,1083.50,1082.25,1082.50,2804,3650,6454.00
04/25/2005,12:36,1082.50,1083.00,1082.50,1082.75,1096,215,1311.00
04/25/2005,12:37,1082.75,1083.00,1082.25,1082.25,275,1085,1360.00
04/25/2005,12:38,1082.25,1082.50,1082.25,1082.25,58,600,658.00
04/25/2005,12:39,1082.25,1083.00,1082.25,1083.00,777,397,1174.00
04/25/2005,12:40,1082.75,1083.00,1082.50,1082.75,53,211,264.00
04/25/2005,12:41,1082.50,1082.75,1082.25,1082.25,12,397,409.00
04/25/2005,12:42,1082.50,1082.50,1081.50,1081.75,428,1654,2082.00
04/25/2005,12:43,1081.50,1082.25,1081.50,1082.25,663,359,1022.00
04/25/2005,12:44,1082.25,1082.25,1081.75,1081.75,27,82,109.00
04/25/2005,12:45,1081.75,1082.00,1081.75,1081.75,38,491,529.00
04/25/2005,12:46,1082.00,1082.25,1081.75,1082.00,378,131,509.00
04/25/2005,12:47,1081.75,1082.00,1081.75,1081.75,21,205,226.00
04/25/2005,12:48,1081.75,1081.75,1081.00,1081.00,18,619,637.00
04/25/2005,12:49,1081.00,1081.25,1080.00,1080.25,1987,4755,6742.00
04/25/2005,12:50,1080.25,1080.75,1080.25,1080.75,382,490,872.00
04/25/2005,12:51,1080.75,1080.75,1080.00,1080.25,264,1123,1387.00
04/25/2005,12:52,1080.25,1080.75,1079.75,1080.50,943,954,1897.00
04/25/2005,12:53,1080.50,1081.00,1080.50,1080.50,600,725,1325.00
04/25/2005,12:54,1080.50,1080.50,1080.25,1080.50,646,83,729.00
04/25/2005,12:55,1080.50,1080.50,1080.25,1080.25,556,48,604.00
04/25/2005,12:56,1080.50,1080.75,1080.50,1080.50,458,22,480.00
04/25/2005,12:57,1080.50,1081.00,1080.50,1080.75,432,230,662.00
04/25/2005,12:58,1080.75,1081.00,1080.25,1080.75,712,409,1121.00
04/25/2005,12:59,1080.50,1080.75,1080.25,1080.50,229,390,619.00
04/25/2005,13:00,1080.50,1080.75,1079.75,1080.00,76,1355,1431.00
04/25/2005,13:01,1080.25,1081.00,1080.00,1080.75,1171,370,1541.00
04/25/2005,13:02,1081.00,1081.00,1080.25,1080.75,450,435,885.00
04/25/2005,13:03,1080.75,1081.00,1080.25,1080.25,617,488,1105.00
04/25/2005,13:04,1080.25,1080.75,1080.25,1080.75,208,168,376.00
04/25/2005,13:05,1080.75,1081.00,1080.50,1081.00,204,29,233.00
04/25/2005,13:06,1081.00,1081.50,1080.75,1080.75,2101,453,2554.00
04/25/2005,13:07,1080.75,1081.25,1080.50,1081.00,340,235,575.00
04/25/2005,13:08,1081.00,1081.00,1080.50,1080.75,193,291,484.00
04/25/2005,13:09,1080.75,1081.00,1080.75,1081.00,228,20,248.00
04/25/2005,13:10,1081.00,1081.25,1080.75,1081.00,219,95,314.00
04/25/2005,13:11,1081.00,1082.50,1080.75,1082.25,3349,1042,4391.00
04/25/2005,13:12,1082.25,1082.25,1081.50,1081.75,624,545,1169.00
04/25/2005,13:13,1081.75,1082.25,1081.75,1082.00,509,1430,1939.00
04/25/2005,13:14,1082.00,1082.25,1081.75,1081.75,130,363,493.00
04/25/2005,13:15,1081.75,1082.00,1081.50,1081.75,194,303,497.00
04/25/2005,13:16,1081.75,1082.50,1081.75,1082.25,639,253,892.00
04/25/2005,13:17,1082.25,1082.50,1081.75,1082.00,66,202,268.00
04/25/2005,13:18,1081.75,1082.00,1081.50,1081.75,92,315,407.00
04/25/2005,13:19,1081.75,1081.75,1081.00,1081.25,506,494,1000.00
04/25/2005,13:20,1081.25,1081.50,1080.75,1081.00,399,629,1028.00
04/25/2005,13:21,1081.00,1081.50,1081.00,1081.50,251,73,324.00
04/25/2005,13:22,1081.50,1081.75,1081.25,1081.75,177,25,202.00
04/25/2005,13:23,1081.50,1081.75,1080.50,1080.50,594,1673,2267.00
04/25/2005,13:24,1080.50,1081.50,1080.50,1081.25,737,367,1104.00
04/25/2005,13:25,1081.00,1081.25,1081.00,1081.25,100,13,113.00
04/25/2005,13:26,1081.25,1081.75,1081.25,1081.75,282,151,433.00
04/25/2005,13:27,1081.75,1082.00,1081.50,1081.75,567,333,900.00
04/25/2005,13:28,1081.75,1082.00,1081.50,1081.75,402,190,592.00
04/25/2005,13:29,1081.75,1082.25,1081.75,1082.25,596,229,825.00
04/25/2005,13:30,1082.00,1082.50,1081.50,1081.75,204,468,672.00
04/25/2005,13:31,1081.75,1082.00,1081.50,1081.50,288,388,676.00
04/25/2005,13:32,1081.75,1081.75,1081.50,1081.75,12,2,14.00
04/25/2005,13:33,1081.75,1082.25,1081.75,1082.00,969,279,1248.00
04/25/2005,13:34,1082.00,1082.25,1081.75,1081.75,114,585,699.00
04/25/2005,13:35,1081.75,1082.50,1081.75,1082.00,426,210,636.00
04/25/2005,13:36,1082.00,1082.50,1082.00,1082.25,554,122,676.00
04/25/2005,13:37,1082.25,1082.50,1082.00,1082.25,624,321,945.00
04/25/2005,13:38,1082.25,1082.50,1081.75,1081.75,32,426,458.00
04/25/2005,13:39,1081.75,1082.00,1081.50,1081.75,369,276,645.00
04/25/2005,13:40,1081.75,1082.00,1081.75,1081.75,7,110,117.00
04/25/2005,13:41,1081.75,1083.00,1081.75,1082.25,2601,620,3221.00
04/25/2005,13:42,1082.25,1082.50,1081.75,1082.00,443,690,1133.00
04/25/2005,13:43,1082.25,1082.50,1082.00,1082.25,375,400,775.00
04/25/2005,13:44,1082.00,1082.50,1082.00,1082.50,337,158,495.00
04/25/2005,13:45,1082.25,1082.75,1082.00,1082.50,1321,1429,2750.00
04/25/2005,13:46,1082.50,1082.75,1081.50,1081.50,606,1648,2254.00
04/25/2005,13:47,1081.50,1081.75,1081.25,1081.50,229,859,1088.00
04/25/2005,13:48,1081.50,1081.50,1080.50,1080.75,262,2062,2324.00
04/25/2005,13:49,1080.75,1081.25,1080.75,1080.75,811,776,1587.00
04/25/2005,13:50,1080.75,1081.25,1080.75,1081.25,347,432,779.00
04/25/2005,13:51,1081.00,1081.25,1081.00,1081.25,58,100,158.00
04/25/2005,13:52,1081.00,1081.00,1080.00,1080.50,1180,2718,3898.00
04/25/2005,13:53,1080.75,1080.75,1080.00,1080.25,896,910,1806.00
04/25/2005,13:54,1080.50,1080.50,1079.75,1080.00,1565,1781,3346.00
04/25/2005,13:55,1079.75,1080.50,1079.75,1080.50,463,431,894.00
04/25/2005,13:56,1080.25,1080.50,1080.00,1080.50,332,613,945.00
04/25/2005,13:57,1080.50,1081.25,1080.50,1081.00,2879,424,3303.00
04/25/2005,13:58,1081.00,1081.25,1080.50,1080.75,522,595,1117.00
04/25/2005,13:59,1080.75,1080.75,1080.25,1080.50,522,296,818.00
04/25/2005,14:00,1080.50,1080.75,1079.50,1079.75,170,2796,2966.00
04/25/2005,14:01,1079.50,1079.75,1079.00,1079.00,1353,2771,4124.00
04/25/2005,14:02,1079.25,1079.25,1078.25,1078.50,2443,4547,6990.00
04/25/2005,14:03,1078.50,1078.75,1077.75,1078.50,2875,3737,6612.00
04/25/2005,14:04,1078.50,1079.00,1078.50,1079.00,418,452,870.00
04/25/2005,14:05,1079.00,1079.00,1078.50,1078.75,940,792,1732.00
04/25/2005,14:06,1078.75,1079.25,1078.75,1078.75,698,310,1008.00
04/25/2005,14:07,1078.75,1079.25,1078.25,1078.50,911,1677,2588.00
04/25/2005,14:08,1078.50,1078.75,1078.00,1078.25,1896,2593,4489.00
04/25/2005,14:09,1078.50,1079.25,1078.00,1079.00,1817,1630,3447.00
04/25/2005,14:10,1079.25,1079.25,1078.25,1078.25,345,2089,2434.00
04/25/2005,14:11,1078.25,1078.50,1078.25,1078.50,355,211,566.00
04/25/2005,14:12,1078.25,1079.00,1078.25,1078.75,1410,804,2214.00
04/25/2005,14:13,1078.50,1078.75,1078.25,1078.25,974,1496,2470.00
04/25/2005,14:14,1078.25,1078.75,1078.25,1078.75,744,784,1528.00
04/25/2005,14:15,1078.75,1078.75,1077.75,1077.75,464,3268,3732.00
04/25/2005,14:16,1077.75,1078.25,1077.25,1077.50,2039,2965,5004.00
04/25/2005,14:17,1077.50,1077.75,1077.25,1077.50,759,1229,1988.00
04/25/2005,14:18,1077.75,1078.25,1077.50,1078.25,1915,120,2035.00
04/25/2005,14:19,1078.25,1078.50,1077.50,1077.75,1873,991,2864.00
04/25/2005,14:20,1077.50,1078.00,1077.25,1077.75,1035,1515,2550.00
04/25/2005,14:21,1077.75,1078.75,1077.75,1078.25,1981,399,2380.00
04/25/2005,14:22,1078.50,1078.75,1078.25,1078.75,825,239,1064.00
04/25/2005,14:23,1078.75,1078.75,1078.25,1078.50,735,431,1166.00
04/25/2005,14:24,1078.75,1078.75,1078.50,1078.50,65,312,377.00
04/25/2005,14:25,1078.50,1078.75,1078.25,1078.75,161,370,531.00
04/25/2005,14:26,1078.50,1078.75,1078.25,1078.75,394,1059,1453.00
04/25/2005,14:27,1078.75,1078.75,1078.25,1078.50,490,537,1027.00
04/25/2005,14:28,1078.50,1079.50,1078.50,1079.00,3477,1069,4546.00
04/25/2005,14:29,1079.00,1079.25,1079.00,1079.00,291,391,682.00
04/25/2005,14:30,1079.00,1079.25,1078.75,1079.00,65,633,698.00
04/25/2005,14:31,1079.00,1079.00,1078.75,1079.00,166,351,517.00
04/25/2005,14:32,1079.00,1079.75,1078.75,1079.50,2196,774,2970.00
04/25/2005,14:33,1079.75,1080.75,1079.50,1080.75,3824,739,4563.00
04/25/2005,14:34,1080.75,1081.00,1080.50,1080.50,699,810,1509.00
04/25/2005,14:35,1080.50,1081.50,1080.25,1081.00,2484,1632,4116.00
04/25/2005,14:36,1081.00,1081.00,1080.75,1081.00,73,122,195.00
04/25/2005,14:37,1080.75,1081.00,1080.50,1080.50,279,549,828.00
04/25/2005,14:38,1080.50,1080.75,1080.50,1080.75,12,158,170.00
04/25/2005,14:39,1080.75,1080.75,1080.25,1080.25,361,857,1218.00
04/25/2005,14:40,1080.25,1080.50,1079.75,1080.25,640,2022,2662.00
04/25/2005,14:41,1080.00,1080.75,1080.00,1080.50,931,430,1361.00
04/25/2005,14:42,1080.75,1080.75,1080.50,1080.50,289,289,578.00
04/25/2005,14:43,1080.75,1081.00,1080.25,1080.50,779,837,1616.00
04/25/2005,14:44,1080.50,1081.00,1080.25,1080.75,579,203,782.00
04/25/2005,14:45,1081.00,1081.25,1080.75,1080.75,789,755,1544.00
04/25/2005,14:46,1080.75,1080.75,1080.25,1080.75,593,931,1524.00
04/25/2005,14:47,1080.75,1081.25,1080.50,1081.25,980,449,1429.00
04/25/2005,14:48,1081.00,1081.25,1080.50,1080.50,161,425,586.00
04/25/2005,14:49,1080.50,1081.50,1080.50,1081.50,1730,279,2009.00
04/25/2005,14:50,1081.25,1081.75,1081.00,1081.50,1480,513,1993.00
04/25/2005,14:51,1081.50,1081.75,1081.25,1081.75,565,403,968.00
04/25/2005,14:52,1081.50,1082.00,1081.25,1081.50,1701,771,2472.00
04/25/2005,14:53,1081.25,1081.75,1081.25,1081.75,197,86,283.00
04/25/2005,14:54,1081.75,1082.25,1081.50,1082.00,1414,462,1876.00
04/25/2005,14:55,1082.00,1082.25,1081.75,1082.00,750,759,1509.00
04/25/2005,14:56,1081.75,1082.00,1081.75,1082.00,9,219,228.00
04/25/2005,14:57,1082.00,1082.50,1082.00,1082.50,1567,129,1696.00
04/25/2005,14:58,1082.25,1082.50,1081.50,1081.50,1788,2486,4274.00
04/25/2005,14:59,1081.50,1082.25,1081.50,1081.75,1232,790,2022.00
04/25/2005,15:00,1082.00,1082.50,1081.75,1082.50,2974,1227,4201.00
04/25/2005,15:01,1082.50,1084.50,1082.25,1084.25,10498,2757,13255.00
04/25/2005,15:02,1084.25,1084.50,1083.75,1083.75,1295,2345,3640.00
04/25/2005,15:03,1083.75,1084.00,1083.25,1083.25,308,2931,3239.00
04/25/2005,15:04,1083.50,1083.50,1082.75,1083.00,1038,1504,2542.00
04/25/2005,15:05,1083.00,1083.50,1083.00,1083.50,697,1606,2303.00
04/25/2005,15:06,1083.50,1083.50,1083.00,1083.00,921,307,1228.00
04/25/2005,15:07,1083.00,1083.75,1083.00,1083.50,1236,776,2012.00
04/25/2005,15:08,1083.50,1083.75,1083.25,1083.50,334,902,1236.00
04/25/2005,15:09,1083.50,1083.50,1083.00,1083.25,664,756,1420.00
04/25/2005,15:10,1083.00,1083.25,1082.50,1082.75,719,2229,2948.00
04/25/2005,15:11,1083.00,1083.00,1082.00,1082.50,868,2412,3280.00
04/25/2005,15:12,1082.75,1083.00,1082.25,1082.75,1349,530,1879.00
04/25/2005,15:13,1082.75,1083.00,1082.50,1082.75,251,910,1161.00
04/25/2005,15:14,1082.50,1083.50,1082.50,1083.25,2593,391,2984.00
04/25/2005,15:15,1083.25,1083.25,1082.25,1082.50,2748,3549,6297.00
04/25/2005,15:16,1082.75,1082.75,1082.75,1082.75,4,0,4.00
04/25/2005,15:31,1082.75,1083.00,1082.50,1082.75,389,30,419.00
04/25/2005,15:32,1083.00,1083.00,1082.75,1082.75,53,2,55.00
04/25/2005,15:33,1082.75,1083.00,1082.75,1083.00,12,45,57.00
04/25/2005,15:34,1083.00,1083.25,1082.75,1083.00,134,12,146.00
04/25/2005,15:35,1083.00,1083.25,1083.00,1083.00,1,87,88.00
04/25/2005,15:36,1083.25,1083.25,1083.25,1083.25,607,0,607.00
04/25/2005,15:37,1083.25,1083.25,1083.00,1083.00,6,175,181.00
04/25/2005,15:38,1083.00,1083.00,1083.00,1083.00,0,35,35.00
04/25/2005,15:40,1083.00,1083.00,1083.00,1083.00,0,1,1.00
04/25/2005,15:41,1083.00,1083.00,1083.00,1083.00,0,85,85.00
04/25/2005,15:42,1083.00,1083.25,1083.00,1083.25,4,35,39.00
04/25/2005,15:43,1083.25,1083.50,1083.25,1083.25,549,90,639.00
04/25/2005,15:44,1083.00,1083.00,1083.00,1083.00,0,154,154.00
04/25/2005,15:45,1083.00,1083.00,1083.00,1083.00,0,100,100.00
04/25/2005,15:46,1083.00,1083.00,1083.00,1083.00,0,17,17.00
04/25/2005,15:47,1083.00,1083.00,1083.00,1083.00,0,48,48.00
04/25/2005,15:48,1083.00,1083.00,1083.00,1083.00,0,21,21.00
04/25/2005,15:49,1083.00,1083.00,1082.75,1082.75,0,4,4.00
04/25/2005,15:50,1083.00,1083.25,1082.75,1083.25,91,7,98.00
04/25/2005,15:52,1083.25,1083.25,1083.25,1083.25,41,0,41.00
04/25/2005,15:53,1083.25,1083.25,1083.25,1083.25,1,0,1.00
04/25/2005,15:55,1083.25,1083.25,1083.25,1083.25,7,0,7.00
04/25/2005,15:56,1083.25,1083.25,1083.25,1083.25,3,0,3.00
04/25/2005,15:57,1083.25,1083.25,1083.00,1083.00,48,2,50.00
04/25/2005,15:58,1083.25,1083.25,1083.00,1083.00,5,23,28.00
04/25/2005,15:59,1083.25,1083.25,1083.25,1083.25,64,0,64.00
04/25/2005,16:00,1083.25,1083.25,1083.25,1083.25,123,0,123.00
04/25/2005,17:01,1082.75,1083.00,1082.75,1082.75,1,142,143.00
04/25/2005,17:02,1083.00,1083.00,1083.00,1083.00,35,0,35.00
04/25/2005,17:04,1082.75,1082.75,1082.75,1082.75,0,1,1.00
04/25/2005,17:06,1082.75,1082.75,1082.75,1082.75,0,22,22.00
04/25/2005,17:07,1083.00,1083.00,1082.75,1082.75,1,1,2.00
04/25/2005,17:08,1082.75,1082.75,1082.75,1082.75,0,4,4.00
04/25/2005,17:10,1082.75,1083.00,1082.50,1082.50,1,47,48.00
04/25/2005,17:11,1082.75,1082.75,1082.75,1082.75,1,0,1.00
04/25/2005,17:12,1083.00,1083.00,1083.00,1083.00,11,0,11.00
04/25/2005,17:14,1082.75,1082.75,1082.75,1082.75,0,15,15.00
04/25/2005,17:16,1082.75,1082.75,1082.75,1082.75,0,5,5.00
04/25/2005,17:18,1083.00,1083.00,1083.00,1083.00,1,0,1.00
04/25/2005,17:20,1083.00,1083.00,1083.00,1083.00,2,0,2.00
04/25/2005,17:21,1083.00,1083.00,1082.75,1082.75,18,1,19.00
04/25/2005,17:22,1083.00,1083.00,1083.00,1083.00,2,0,2.00
04/25/2005,17:23,1082.75,1082.75,1082.75,1082.75,0,1,1.00
04/25/2005,17:24,1082.75,1082.75,1082.75,1082.75,0,1,1.00
04/25/2005,17:26,1083.00,1083.00,1083.00,1083.00,3,0,3.00
04/25/2005,17:27,1083.00,1083.00,1083.00,1083.00,4,0,4.00
04/25/2005,17:28,1083.00,1083.00,1083.00,1083.00,1,0,1.00
04/25/2005,17:31,1082.75,1082.75,1082.75,1082.75,0,3,3.00
04/25/2005,17:32,1082.75,1083.00,1082.75,1083.00,1,1,2.00
04/25/2005,17:42,1083.00,1083.00,1083.00,1083.00,2,0,2.00
04/25/2005,17:50,1083.00,1083.00,1083.00,1083.00,3,0,3.00
04/25/2005,17:53,1082.75,1082.75,1082.75,1082.75,0,5,5.00
04/25/2005,17:55,1082.75,1082.75,1082.75,1082.75,0,1,1.00
04/25/2005,18:00,1083.00,1083.00,1083.00,1083.00,1,0,1.00
04/25/2005,18:01,1083.00,1083.00,1083.00,1083.00,1,0,1.00
04/25/2005,18:04,1083.00,1083.00,1083.00,1083.00,20,0,20.00
04/25/2005,18:05,1082.75,1082.75,1082.75,1082.75,0,1,1.00
04/25/2005,18:06,1082.75,1082.75,1082.75,1082.75,0,6,6.00
04/25/2005,18:08,1083.00,1083.00,1083.00,1083.00,1,0,1.00
04/25/2005,18:11,1083.00,1083.00,1083.00,1083.00,1,0,1.00
04/25/2005,18:13,1082.75,1082.75,1082.75,1082.75,0,1,1.00
04/25/2005,18:18,1082.75,1082.75,1082.75,1082.75,0,15,15.00
04/25/2005,18:20,1082.75,1082.75,1082.75,1082.75,0,1,1.00
04/25/2005,18:21,1082.75,1082.75,1082.75,1082.75,0,1,1.00
04/25/2005,18:23,1082.75,1082.75,1082.75,1082.75,0,26,26.00
04/25/2005,18:24,1082.75,1082.75,1082.75,1082.75,0,3,3.00
04/25/2005,18:25,1082.75,1082.75,1082.75,1082.75,0,1,1.00
04/25/2005,18:26,1082.75,1082.75,1082.75,1082.75,0,1,1.00
04/25/2005,18:30,1083.00,1083.00,1083.00,1083.00,1,0,1.00
04/25/2005,18:31,1083.00,1083.00,1083.00,1083.00,4,0,4.00
04/25/2005,18:32,1083.00,1083.00,1083.00,1083.00,1,0,1.00
04/25/2005,18:35,1082.75,1082.75,1082.75,1082.75,0,1,1.00
04/25/2005,18:50,1082.75,1082.75,1082.75,1082.75,0,3,3.00
04/25/2005,18:51,1082.75,1082.75,1082.75,1082.75,0,3,3.00
04/25/2005,18:53,1082.75,1082.75,1082.75,1082.75,0,26,26.00
04/25/2005,18:55,1082.75,1082.75,1082.50,1082.50,0,2,2.00
04/25/2005,18:56,1082.75,1082.75,1082.75,1082.75,1,0,1.00
04/25/2005,18:59,1082.75,1082.75,1082.75,1082.75,6,0,6.00
04/25/2005,19:02,1083.00,1083.00,1083.00,1083.00,1,0,1.00
04/25/2005,19:07,1082.75,1082.75,1082.75,1082.75,0,2,2.00
04/25/2005,19:08,1082.75,1082.75,1082.75,1082.75,0,1,1.00
04/25/2005,19:09,1082.75,1082.75,1082.75,1082.75,0,18,18.00
04/25/2005,19:10,1082.75,1082.75,1082.75,1082.75,0,8,8.00
04/25/2005,19:12,1082.75,1082.75,1082.75,1082.75,0,11,11.00
04/25/2005,19:16,1082.75,1082.75,1082.75,1082.75,0,15,15.00
04/25/2005,19:18,1082.75,1082.75,1082.75,1082.75,0,5,5.00
04/25/2005,19:24,1082.75,1082.75,1082.75,1082.75,0,5,5.00
04/25/2005,19:25,1082.75,1082.75,1082.75,1082.75,0,3,3.00
04/25/2005,19:26,1082.50,1082.50,1082.50,1082.50,0,2,2.00
04/25/2005,19:27,1082.75,1082.75,1082.75,1082.75,1,0,1.00
04/25/2005,19:29,1082.50,1082.50,1082.50,1082.50,0,5,5.00
04/25/2005,19:32,1082.75,1082.75,1082.75,1082.75,5,0,5.00
04/25/2005,19:33,1082.50,1083.00,1082.50,1083.00,51,1,52.00
04/25/2005,19:34,1082.50,1082.50,1082.50,1082.50,0,1,1.00
04/25/2005,19:35,1082.50,1082.75,1082.50,1082.75,10,2,12.00
04/25/2005,19:36,1082.50,1082.50,1082.50,1082.50,0,1,1.00
04/25/2005,19:37,1082.50,1082.50,1082.50,1082.50,0,1,1.00
04/25/2005,19:38,1082.50,1082.75,1082.50,1082.75,24,17,41.00
04/25/2005,19:46,1082.75,1082.75,1082.75,1082.75,1,0,1.00
04/25/2005,19:47,1082.75,1082.75,1082.75,1082.75,1,0,1.00
04/25/2005,19:48,1082.50,1082.50,1082.50,1082.50,0,30,30.00
04/25/2005,19:50,1082.50,1082.50,1082.50,1082.50,0,2,2.00
04/25/2005,19:56,1082.50,1082.75,1082.50,1082.75,1,2,3.00
04/25/2005,19:57,1082.50,1082.50,1082.50,1082.50,0,1,1.00
04/25/2005,20:04,1082.50,1082.50,1082.50,1082.50,0,5,5.00
04/25/2005,20:08,1082.50,1082.50,1082.50,1082.50,0,1,1.00
04/25/2005,20:11,1082.50,1082.50,1082.50,1082.50,0,1,1.00
04/25/2005,20:13,1082.50,1082.50,1082.50,1082.50,0,1,1.00
04/25/2005,20:15,1082.50,1082.50,1082.50,1082.50,0,1,1.00
04/25/2005,20:24,1082.75,1082.75,1082.75,1082.75,4,0,4.00
04/25/2005,20:25,1082.75,1082.75,1082.75,1082.75,10,0,10.00
04/25/2005,20:27,1082.75,1082.75,1082.75,1082.75,20,0,20.00
04/25/2005,20:28,1082.75,1082.75,1082.50,1082.50,3,1,4.00
04/25/2005,20:30,1082.50,1082.50,1082.50,1082.50,0,80,80.00
04/25/2005,20:31,1082.50,1082.50,1082.50,1082.50,0,4,4.00
04/25/2005,20:32,1082.25,1082.25,1082.25,1082.25,0,40,40.00
04/25/2005,20:34,1082.25,1082.25,1082.25,1082.25,0,1,1.00
04/25/2005,20:35,1082.25,1082.25,1082.25,1082.25,0,1,1.00
04/25/2005,20:38,1082.50,1082.50,1082.50,1082.50,3,0,3.00
04/25/2005,20:41,1082.50,1082.50,1082.50,1082.50,1,0,1.00
04/25/2005,20:44,1082.25,1082.25,1082.25,1082.25,0,2,2.00
04/25/2005,20:49,1082.25,1082.25,1082.25,1082.25,0,5,5.00
04/25/2005,20:50,1082.25,1082.25,1082.25,1082.25,0,10,10.00
04/25/2005,20:51,1082.25,1082.25,1082.25,1082.25,0,42,42.00
04/25/2005,20:52,1082.50,1082.50,1082.50,1082.50,2,0,2.00
04/25/2005,20:54,1082.25,1082.25,1082.25,1082.25,0,2,2.00
04/25/2005,20:56,1082.50,1082.50,1082.50,1082.50,5,0,5.00
04/25/2005,20:57,1082.50,1082.50,1082.50,1082.50,1,0,1.00
04/25/2005,21:02,1082.25,1082.25,1082.25,1082.25,0,5,5.00
04/25/2005,21:04,1082.25,1082.25,1082.25,1082.25,0,5,5.00
04/25/2005,21:05,1082.25,1082.25,1082.25,1082.25,0,7,7.00
04/25/2005,21:06,1082.25,1082.25,1082.25,1082.25,0,4,4.00
04/25/2005,21:07,1082.25,1082.25,1082.25,1082.25,0,12,12.00
04/25/2005,21:08,1082.25,1082.25,1082.25,1082.25,0,5,5.00
04/25/2005,21:09,1082.25,1082.25,1082.25,1082.25,0,1,1.00
04/25/2005,21:10,1082.25,1082.25,1082.25,1082.25,0,26,26.00
04/25/2005,21:11,1082.25,1082.25,1082.00,1082.00,0,62,62.00
04/25/2005,21:12,1082.00,1082.00,1082.00,1082.00,0,10,10.00
04/25/2005,21:14,1082.25,1082.25,1082.25,1082.25,5,0,5.00
04/25/2005,21:15,1082.25,1082.25,1082.25,1082.25,2,0,2.00
04/25/2005,21:16,1082.00,1082.00,1082.00,1082.00,0,2,2.00
04/25/2005,21:17,1082.00,1082.00,1082.00,1082.00,0,12,12.00
04/25/2005,21:20,1082.00,1082.00,1082.00,1082.00,0,3,3.00
04/25/2005,21:25,1082.00,1082.00,1082.00,1082.00,0,1,1.00
04/25/2005,21:32,1082.25,1082.25,1082.25,1082.25,3,0,3.00
04/25/2005,21:33,1082.25,1082.25,1082.25,1082.25,1,0,1.00
04/25/2005,21:34,1082.25,1082.25,1082.25,1082.25,2,0,2.00
04/25/2005,21:35,1082.25,1082.25,1082.25,1082.25,3,0,3.00
04/25/2005,21:36,1082.25,1082.25,1082.25,1082.25,2,0,2.00
04/25/2005,21:40,1082.00,1082.00,1082.00,1082.00,0,1,1.00
04/25/2005,21:44,1082.00,1082.00,1082.00,1082.00,0,2,2.00
04/25/2005,21:46,1082.00,1082.00,1082.00,1082.00,0,1,1.00
04/25/2005,21:47,1082.25,1082.25,1082.25,1082.25,1,0,1.00
04/25/2005,21:48,1082.25,1082.25,1082.25,1082.25,1,0,1.00
04/25/2005,21:49,1082.25,1082.25,1082.25,1082.25,2,0,2.00
04/25/2005,21:51,1082.25,1082.25,1082.25,1082.25,2,0,2.00
04/25/2005,21:53,1082.25,1082.25,1082.25,1082.25,1,0,1.00
04/25/2005,21:54,1082.25,1082.25,1082.25,1082.25,2,0,2.00
04/25/2005,21:55,1082.25,1082.25,1082.25,1082.25,5,0,5.00
04/25/2005,21:57,1082.25,1082.25,1082.25,1082.25,10,0,10.00
04/25/2005,21:58,1082.25,1082.25,1082.25,1082.25,2,0,2.00
04/25/2005,22:00,1082.00,1082.25,1082.00,1082.25,2,1,3.00
04/25/2005,22:05,1082.00,1082.00,1082.00,1082.00,0,1,1.00
04/25/2005,22:06,1082.00,1082.00,1082.00,1082.00,0,5,5.00
04/25/2005,22:13,1082.25,1082.25,1082.00,1082.00,1,1,2.00
04/25/2005,22:14,1082.00,1082.00,1082.00,1082.00,0,1,1.00
04/25/2005,22:16,1082.00,1082.00,1082.00,1082.00,0,5,5.00
04/25/2005,22:21,1082.25,1082.25,1082.25,1082.25,3,0,3.00
04/25/2005,22:23,1082.00,1082.00,1082.00,1082.00,0,1,1.00
04/25/2005,22:27,1082.00,1082.00,1082.00,1082.00,0,1,1.00
04/25/2005,22:28,1082.25,1082.25,1082.25,1082.25,51,0,51.00
04/25/2005,22:31,1082.25,1082.25,1082.25,1082.25,4,0,4.00
04/25/2005,22:36,1082.25,1082.50,1082.25,1082.50,3,0,3.00
04/25/2005,22:41,1082.50,1082.50,1082.50,1082.50,3,0,3.00
04/25/2005,22:44,1082.25,1082.25,1082.25,1082.25,0,21,21.00
04/25/2005,22:54,1082.25,1082.25,1082.00,1082.00,0,13,13.00
04/25/2005,22:56,1082.25,1082.25,1082.25,1082.25,2,0,2.00
04/25/2005,22:57,1082.50,1082.50,1082.50,1082.50,1,0,1.00
04/25/2005,22:58,1082.50,1082.50,1082.50,1082.50,2,0,2.00
04/25/2005,22:59,1082.50,1082.50,1082.50,1082.50,3,0,3.00
04/25/2005,23:00,1082.50,1082.50,1082.50,1082.50,46,0,46.00
04/25/2005,23:01,1082.75,1082.75,1082.75,1082.75,13,0,13.00
04/25/2005,23:02,1082.75,1082.75,1082.50,1082.75,12,1,13.00
04/25/2005,23:03,1082.75,1083.00,1082.75,1082.75,25,2,27.00
04/25/2005,23:09,1082.75,1082.75,1082.75,1082.75,0,5,5.00
04/25/2005,23:10,1082.75,1082.75,1082.75,1082.75,0,5,5.00
04/25/2005,23:11,1082.75,1082.75,1082.75,1082.75,0,10,10.00
04/25/2005,23:12,1082.75,1082.75,1082.75,1082.75,0,1,1.00
04/25/2005,23:18,1083.00,1083.00,1083.00,1083.00,2,0,2.00
04/25/2005,23:28,1082.50,1082.50,1082.50,1082.50,0,20,20.00
04/25/2005,23:30,1082.50,1082.50,1082.50,1082.50,0,2,2.00
04/25/2005,23:31,1082.50,1082.50,1082.50,1082.50,0,2,2.00
04/25/2005,23:32,1082.50,1082.50,1082.50,1082.50,0,1,1.00
04/25/2005,23:36,1082.50,1082.50,1082.50,1082.50,0,21,21.00
04/25/2005,23:37,1082.50,1082.50,1082.50,1082.50,0,2,2.00
04/25/2005,23:38,1082.50,1082.50,1082.50,1082.50,0,10,10.00
04/25/2005,23:44,1082.50,1082.50,1082.50,1082.50,0,1,1.00
04/25/2005,23:46,1082.50,1082.50,1082.50,1082.50,0,1,1.00
04/25/2005,23:50,1082.50,1082.50,1082.50,1082.50,0,15,15.00
04/25/2005,23:51,1082.50,1082.50,1082.50,1082.50,0,2,2.00
04/25/2005,23:52,1082.50,1082.50,1082.50,1082.50,0,1,1.00
04/25/2005,23:55,1082.50,1082.50,1082.50,1082.50,0,4,4.00
04/25/2005,23:57,1082.50,1082.50,1082.50,1082.50,0,1,1.00
04/26/2005,00:05,1082.50,1082.50,1082.50,1082.50,0,2,2.00
04/26/2005,00:08,1082.50,1082.50,1082.50,1082.50,0,2,2.00
04/26/2005,00:09,1082.50,1082.50,1082.50,1082.50,0,1,1.00
04/26/2005,00:12,1082.50,1082.50,1082.50,1082.50,0,1,1.00
04/26/2005,00:13,1082.50,1082.50,1082.50,1082.50,0,2,2.00
04/26/2005,00:15,1082.50,1082.50,1082.50,1082.50,0,8,8.00
04/26/2005,00:17,1082.50,1082.75,1082.50,1082.75,3,8,11.00
04/26/2005,00:18,1082.50,1082.75,1082.50,1082.75,1,1,2.00
04/26/2005,00:19,1082.75,1082.75,1082.75,1082.75,2,0,2.00
04/26/2005,00:22,1082.75,1082.75,1082.75,1082.75,1,0,1.00
04/26/2005,00:25,1082.50,1082.50,1082.50,1082.50,0,1,1.00
04/26/2005,00:30,1082.75,1082.75,1082.75,1082.75,2,0,2.00
04/26/2005,00:41,1082.75,1082.75,1082.75,1082.75,6,0,6.00
04/26/2005,00:44,1082.75,1082.75,1082.75,1082.75,2,0,2.00
04/26/2005,00:50,1082.50,1082.50,1082.50,1082.50,0,1,1.00
04/26/2005,00:53,1082.75,1082.75,1082.75,1082.75,5,0,5.00
04/26/2005,00:57,1082.75,1082.75,1082.75,1082.75,1,0,1.00
04/26/2005,00:58,1082.50,1082.50,1082.50,1082.50,0,101,101.00
04/26/2005,01:00,1082.50,1082.50,1082.25,1082.25,0,6,6.00
04/26/2005,01:01,1082.50,1082.50,1082.50,1082.50,1,0,1.00
04/26/2005,01:04,1082.50,1082.50,1082.50,1082.50,1,0,1.00
04/26/2005,01:06,1082.75,1082.75,1082.75,1082.75,5,0,5.00
04/26/2005,01:10,1082.50,1082.50,1082.50,1082.50,0,2,2.00
04/26/2005,01:11,1082.50,1082.50,1082.50,1082.50,0,1,1.00
04/26/2005,01:13,1082.25,1082.25,1082.25,1082.25,0,6,6.00
04/26/2005,01:15,1082.25,1082.25,1082.25,1082.25,0,11,11.00
04/26/2005,01:18,1082.00,1082.00,1082.00,1082.00,0,3,3.00
04/26/2005,01:19,1082.25,1082.25,1082.25,1082.25,4,0,4.00
04/26/2005,01:20,1082.25,1082.25,1082.25,1082.25,1,0,1.00
04/26/2005,01:23,1082.00,1082.00,1082.00,1082.00,0,8,8.00
04/26/2005,01:24,1082.00,1082.00,1082.00,1082.00,0,1,1.00
04/26/2005,01:25,1082.00,1082.00,1082.00,1082.00,0,1,1.00
04/26/2005,01:26,1082.00,1082.25,1082.00,1082.25,26,6,32.00
04/26/2005,01:28,1082.25,1082.25,1082.25,1082.25,5,0,5.00
04/26/2005,01:29,1082.00,1082.00,1082.00,1082.00,0,1,1.00
04/26/2005,01:30,1082.25,1082.25,1082.25,1082.25,29,0,29.00
04/26/2005,01:31,1082.25,1082.25,1082.25,1082.25,4,0,4.00
04/26/2005,01:33,1082.00,1082.00,1082.00,1082.00,0,2,2.00
04/26/2005,01:34,1082.25,1082.25,1082.25,1082.25,13,0,13.00
04/26/2005,01:35,1082.25,1082.25,1082.25,1082.25,5,0,5.00
04/26/2005,01:38,1082.50,1082.50,1082.25,1082.25,1,1,2.00
04/26/2005,01:51,1082.25,1082.25,1082.25,1082.25,0,38,38.00
04/26/2005,01:53,1082.00,1082.00,1082.00,1082.00,0,2,2.00
04/26/2005,01:54,1082.00,1082.00,1082.00,1082.00,0,2,2.00
04/26/2005,01:55,1082.00,1082.00,1082.00,1082.00,0,8,8.00
04/26/2005,01:59,1082.00,1082.00,1082.00,1082.00,0,1,1.00
04/26/2005,02:01,1082.00,1082.00,1081.75,1082.00,2,128,130.00
04/26/2005,02:02,1081.75,1081.75,1081.50,1081.75,1,74,75.00
04/26/2005,02:03,1081.50,1081.50,1081.50,1081.50,0,204,204.00
04/26/2005,02:04,1081.50,1081.50,1081.25,1081.50,20,17,37.00
04/26/2005,02:05,1081.50,1081.50,1081.25,1081.25,18,30,48.00
04/26/2005,02:06,1081.25,1081.25,1081.00,1081.00,6,243,249.00
04/26/2005,02:07,1081.25,1081.25,1081.00,1081.25,4,61,65.00
04/26/2005,02:08,1081.00,1081.00,1081.00,1081.00,0,336,336.00
04/26/2005,02:09,1081.00,1081.00,1080.75,1081.00,78,69,147.00
04/26/2005,02:10,1080.75,1080.75,1080.75,1080.75,0,38,38.00
04/26/2005,02:11,1080.75,1081.00,1080.75,1080.75,11,41,52.00
04/26/2005,02:12,1080.75,1081.00,1080.75,1080.75,1,55,56.00
04/26/2005,02:13,1080.75,1080.75,1080.50,1080.75,95,44,139.00
04/26/2005,02:14,1080.75,1081.00,1080.75,1080.75,6,12,18.00
04/26/2005,02:15,1080.75,1080.75,1080.50,1080.75,6,92,98.00
04/26/2005,02:16,1081.00,1081.00,1081.00,1081.00,12,0,12.00
04/26/2005,02:17,1081.00,1081.00,1081.00,1081.00,4,0,4.00
04/26/2005,02:18,1081.00,1081.00,1081.00,1081.00,39,0,39.00
04/26/2005,02:19,1080.75,1081.00,1080.75,1081.00,86,9,95.00
04/26/2005,02:20,1081.00,1081.00,1080.75,1080.75,10,39,49.00
04/26/2005,02:21,1080.75,1081.00,1080.75,1081.00,2,5,7.00
04/26/2005,02:22,1081.00,1081.00,1081.00,1081.00,100,0,100.00
04/26/2005,02:23,1081.00,1081.00,1080.75,1080.75,5,1,6.00
04/26/2005,02:24,1080.75,1080.75,1080.50,1080.50,0,56,56.00
04/26/2005,02:25,1080.75,1080.75,1080.75,1080.75,7,0,7.00
04/26/2005,02:26,1080.75,1080.75,1080.75,1080.75,5,0,5.00
04/26/2005,02:27,1080.75,1080.75,1080.75,1080.75,2,0,2.00
04/26/2005,02:28,1080.75,1080.75,1080.75,1080.75,7,0,7.00
04/26/2005,02:29,1080.50,1080.75,1080.50,1080.75,11,40,51.00
04/26/2005,02:30,1080.75,1080.75,1080.75,1080.75,80,0,80.00
04/26/2005,02:31,1080.75,1080.75,1080.75,1080.75,39,0,39.00
04/26/2005,02:32,1081.00,1081.00,1080.75,1080.75,6,3,9.00
04/26/2005,02:33,1080.75,1080.75,1080.75,1080.75,0,16,16.00
04/26/2005,02:34,1080.75,1080.75,1080.75,1080.75,0,3,3.00
04/26/2005,02:35,1080.75,1080.75,1080.00,1080.25,62,366,428.00
04/26/2005,02:36,1080.25,1080.25,1080.25,1080.25,14,0,14.00
04/26/2005,02:37,1080.00,1080.00,1079.75,1080.00,151,108,259.00
04/26/2005,02:38,1080.00,1080.00,1080.00,1080.00,8,0,8.00
04/26/2005,02:39,1080.00,1080.00,1080.00,1080.00,64,0,64.00
04/26/2005,02:40,1080.00,1080.25,1080.00,1080.00,45,30,75.00
04/26/2005,02:41,1079.75,1080.00,1079.75,1079.75,68,2,70.00
04/26/2005,02:42,1079.75,1079.75,1079.25,1079.75,342,361,703.00
04/26/2005,02:44,1080.00,1080.25,1080.00,1080.00,162,2,164.00
04/26/2005,02:45,1079.75,1079.75,1079.75,1079.75,0,11,11.00
04/26/2005,02:47,1080.00,1080.00,1080.00,1080.00,3,0,3.00
04/26/2005,02:48,1080.00,1080.00,1080.00,1080.00,1,0,1.00
04/26/2005,02:49,1080.00,1080.00,1080.00,1080.00,1,0,1.00
04/26/2005,02:50,1080.00,1080.00,1079.75,1079.75,2,28,30.00
04/26/2005,02:51,1079.75,1079.75,1079.75,1079.75,0,7,7.00
04/26/2005,02:52,1079.75,1079.75,1079.75,1079.75,0,1,1.00
04/26/2005,02:53,1080.00,1080.00,1080.00,1080.00,154,0,154.00
04/26/2005,02:54,1080.00,1080.00,1079.75,1079.75,4,1,5.00
04/26/2005,02:55,1079.75,1079.75,1079.75,1079.75,0,83,83.00
04/26/2005,02:56,1079.75,1079.75,1079.50,1079.75,20,116,136.00
04/26/2005,02:57,1079.75,1079.75,1079.75,1079.75,1,0,1.00
04/26/2005,02:58,1079.50,1079.50,1079.50,1079.50,0,13,13.00
04/26/2005,02:59,1079.50,1079.75,1079.50,1079.50,9,71,80.00
04/26/2005,03:00,1079.50,1079.50,1079.50,1079.50,0,5,5.00
04/26/2005,03:01,1079.50,1079.75,1079.50,1079.75,4,2,6.00
04/26/2005,03:02,1079.50,1079.50,1079.50,1079.50,0,6,6.00
04/26/2005,03:03,1079.75,1079.75,1079.75,1079.75,7,0,7.00
04/26/2005,03:04,1079.75,1079.75,1079.75,1079.75,131,0,131.00
04/26/2005,03:05,1080.00,1080.00,1079.75,1079.75,11,35,46.00
04/26/2005,03:06,1079.75,1079.75,1079.75,1079.75,0,1,1.00
04/26/2005,03:07,1079.75,1079.75,1079.75,1079.75,0,20,20.00
04/26/2005,03:08,1079.75,1079.75,1079.75,1079.75,0,2,2.00
04/26/2005,03:10,1079.75,1079.75,1079.75,1079.75,0,79,79.00
04/26/2005,03:11,1079.75,1079.75,1079.50,1079.50,0,60,60.00
04/26/2005,03:12,1079.75,1079.75,1079.75,1079.75,1,0,1.00
04/26/2005,03:14,1079.75,1079.75,1079.50,1079.50,2,8,10.00
04/26/2005,03:15,1079.50,1079.50,1079.50,1079.50,0,1,1.00
04/26/2005,03:16,1079.50,1079.50,1079.50,1079.50,0,1,1.00
04/26/2005,03:17,1079.75,1079.75,1079.75,1079.75,97,0,97.00
04/26/2005,03:18,1079.75,1079.75,1079.75,1079.75,6,0,6.00
04/26/2005,03:19,1079.50,1079.75,1079.50,1079.75,26,3,29.00
04/26/2005,03:20,1079.75,1079.75,1079.75,1079.75,28,0,28.00
04/26/2005,03:21,1079.75,1079.75,1079.75,1079.75,19,0,19.00
04/26/2005,03:23,1079.75,1079.75,1079.75,1079.75,1,0,1.00
04/26/2005,03:24,1079.75,1079.75,1079.50,1079.50,110,10,120.00
04/26/2005,03:25,1079.75,1079.75,1079.75,1079.75,5,0,5.00
04/26/2005,03:26,1079.75,1079.75,1079.75,1079.75,8,0,8.00
04/26/2005,03:27,1079.75,1079.75,1079.75,1079.75,5,0,5.00
04/26/2005,03:30,1079.50,1079.50,1079.50,1079.50,0,6,6.00
04/26/2005,03:31,1079.75,1079.75,1079.75,1079.75,1,0,1.00
04/26/2005,03:32,1079.50,1079.50,1079.50,1079.50,0,122,122.00
04/26/2005,03:33,1079.50,1079.50,1079.50,1079.50,0,2,2.00
04/26/2005,03:36,1079.50,1079.50,1079.50,1079.50,0,127,127.00
04/26/2005,03:37,1079.50,1079.50,1079.50,1079.50,0,29,29.00
04/26/2005,03:39,1079.75,1079.75,1079.75,1079.75,3,0,3.00
04/26/2005,03:40,1079.75,1079.75,1079.75,1079.75,6,0,6.00
04/26/2005,03:41,1079.75,1079.75,1079.75,1079.75,5,0,5.00
04/26/2005,03:42,1079.75,1079.75,1079.75,1079.75,8,0,8.00
04/26/2005,03:44,1079.50,1079.50,1079.50,1079.50,0,10,10.00
04/26/2005,03:45,1079.75,1079.75,1079.75,1079.75,67,0,67.00
04/26/2005,03:46,1079.75,1079.75,1079.50,1079.50,16,27,43.00
04/26/2005,03:48,1079.75,1079.75,1079.50,1079.50,4,5,9.00
04/26/2005,03:49,1079.75,1079.75,1079.50,1079.50,5,3,8.00
04/26/2005,03:50,1079.50,1079.50,1079.25,1079.25,19,104,123.00
04/26/2005,03:51,1079.25,1079.50,1079.25,1079.50,8,2,10.00
04/26/2005,03:52,1079.50,1079.50,1079.50,1079.50,26,0,26.00
04/26/2005,03:53,1079.50,1079.75,1079.50,1079.50,35,15,50.00
04/26/2005,03:54,1079.50,1079.50,1079.50,1079.50,0,1,1.00
04/26/2005,03:56,1079.50,1079.50,1079.50,1079.50,0,1,1.00
04/26/2005,03:57,1079.50,1079.50,1079.50,1079.50,0,53,53.00
04/26/2005,03:58,1079.50,1079.50,1079.50,1079.50,0,68,68.00
04/26/2005,03:59,1079.50,1079.50,1079.50,1079.50,0,61,61.00
04/26/2005,04:00,1079.50,1079.50,1079.50,1079.50,0,45,45.00
04/26/2005,04:01,1079.25,1079.25,1079.25,1079.25,0,126,126.00
04/26/2005,04:02,1079.25,1079.25,1079.25,1079.25,0,15,15.00
04/26/2005,04:03,1079.50,1079.50,1079.25,1079.25,58,10,68.00
04/26/2005,04:04,1079.25,1079.50,1079.25,1079.50,55,206,261.00
04/26/2005,04:05,1079.50,1079.50,1079.50,1079.50,4,0,4.00
04/26/2005,04:06,1079.25,1079.25,1079.25,1079.25,0,30,30.00
04/26/2005,04:07,1079.25,1079.25,1079.00,1079.25,152,63,215.00
04/26/2005,04:08,1079.25,1079.25,1079.25,1079.25,73,0,73.00
04/26/2005,04:09,1079.25,1079.25,1079.25,1079.25,5,0,5.00
04/26/2005,04:12,1079.25,1079.25,1079.00,1079.00,23,2,25.00
04/26/2005,04:13,1079.00,1079.25,1079.00,1079.25,21,1,22.00
04/26/2005,04:14,1079.25,1079.25,1079.25,1079.25,2,0,2.00
04/26/2005,04:15,1079.25,1079.25,1079.25,1079.25,7,0,7.00
04/26/2005,04:16,1079.00,1079.00,1079.00,1079.00,0,1,1.00
04/26/2005,04:17,1079.00,1079.00,1079.00,1079.00,0,1,1.00
04/26/2005,04:18,1079.25,1079.25,1079.25,1079.25,63,0,63.00
04/26/2005,04:19,1079.00,1079.25,1079.00,1079.25,10,6,16.00
04/26/2005,04:20,1079.00,1079.00,1079.00,1079.00,0,9,9.00
04/26/2005,04:21,1079.00,1079.00,1079.00,1079.00,0,3,3.00
04/26/2005,04:25,1079.25,1079.25,1079.25,1079.25,4,0,4.00
04/26/2005,04:26,1079.25,1079.25,1079.25,1079.25,175,0,175.00
04/26/2005,04:27,1079.25,1079.25,1079.25,1079.25,1,0,1.00
04/26/2005,04:28,1079.50,1079.75,1079.50,1079.75,108,0,108.00
04/26/2005,04:29,1079.50,1079.50,1079.50,1079.50,0,18,18.00
04/26/2005,04:31,1079.75,1079.75,1079.50,1079.50,2,8,10.00
04/26/2005,04:32,1079.50,1079.50,1079.50,1079.50,0,2,2.00
04/26/2005,04:33,1079.50,1079.50,1079.50,1079.50,0,82,82.00
04/26/2005,04:34,1079.50,1079.50,1079.50,1079.50,0,63,63.00
04/26/2005,04:35,1079.75,1079.75,1079.75,1079.75,3,0,3.00
04/26/2005,04:37,1079.75,1079.75,1079.50,1079.75,81,5,86.00
04/26/2005,04:38,1079.50,1079.50,1079.50,1079.50,0,10,10.00
04/26/2005,04:39,1079.75,1079.75,1079.75,1079.75,3,0,3.00
04/26/2005,04:40,1079.75,1079.75,1079.75,1079.75,4,0,4.00
04/26/2005,04:41,1079.75,1079.75,1079.75,1079.75,1,0,1.00
04/26/2005,04:43,1079.75,1079.75,1079.75,1079.75,1,0,1.00
04/26/2005,04:45,1079.75,1079.75,1079.75,1079.75,4,0,4.00
04/26/2005,04:46,1079.50,1079.50,1079.50,1079.50,0,20,20.00
04/26/2005,04:47,1079.75,1079.75,1079.50,1079.50,1,189,190.00
04/26/2005,04:48,1079.25,1079.25,1079.00,1079.00,0,97,97.00
04/26/2005,04:49,1079.25,1079.25,1079.00,1079.00,5,1,6.00
04/26/2005,04:50,1079.00,1079.25,1079.00,1079.25,12,21,33.00
04/26/2005,04:51,1079.00,1079.25,1079.00,1079.25,27,3,30.00
04/26/2005,04:52,1079.25,1079.25,1079.25,1079.25,9,0,9.00
04/26/2005,04:53,1079.25,1079.25,1079.25,1079.25,5,0,5.00
04/26/2005,04:54,1079.25,1079.25,1079.25,1079.25,41,0,41.00
04/26/2005,04:55,1079.25,1079.25,1079.25,1079.25,5,0,5.00
04/26/2005,04:57,1079.50,1079.50,1079.00,1079.50,8,25,33.00
04/26/2005,04:59,1079.25,1079.25,1079.25,1079.25,0,6,6.00
04/26/2005,05:01,1079.50,1079.50,1079.25,1079.25,83,24,107.00
04/26/2005,05:02,1079.50,1079.50,1079.25,1079.25,21,12,33.00
04/26/2005,05:03,1079.50,1079.50,1079.50,1079.50,46,0,46.00
04/26/2005,05:04,1079.50,1079.50,1079.25,1079.25,1,13,14.00
04/26/2005,05:05,1079.50,1079.50,1079.25,1079.25,1,40,41.00
04/26/2005,05:06,1079.25,1079.25,1079.25,1079.25,0,25,25.00
04/26/2005,05:07,1079.50,1079.50,1079.25,1079.25,2,74,76.00
04/26/2005,05:08,1079.25,1079.25,1079.25,1079.25,0,34,34.00
04/26/2005,05:09,1079.25,1079.25,1079.25,1079.25,0,8,8.00
04/26/2005,05:10,1079.25,1079.25,1079.25,1079.25,0,33,33.00
04/26/2005,05:11,1079.25,1079.25,1079.25,1079.25,0,25,25.00
04/26/2005,05:12,1079.25,1079.25,1079.25,1079.25,0,2,2.00
04/26/2005,05:13,1079.00,1079.25,1079.00,1079.25,26,2,28.00
04/26/2005,05:14,1079.25,1079.25,1079.00,1079.00,10,254,264.00
04/26/2005,05:15,1078.75,1079.00,1078.75,1079.00,25,122,147.00
04/26/2005,05:16,1079.00,1079.00,1078.75,1079.00,77,45,122.00
04/26/2005,05:17,1079.00,1079.00,1078.50,1078.75,3,244,247.00
04/26/2005,05:18,1078.50,1078.50,1078.50,1078.50,0,200,200.00
04/26/2005,05:19,1078.75,1078.75,1078.50,1078.50,9,2,11.00
04/26/2005,05:20,1078.50,1078.75,1078.50,1078.50,1,3,4.00
04/26/2005,05:21,1078.75,1078.75,1078.75,1078.75,154,0,154.00
04/26/2005,05:22,1078.75,1078.75,1078.75,1078.75,29,0,29.00
04/26/2005,05:23,1078.75,1078.75,1078.75,1078.75,6,0,6.00
04/26/2005,05:24,1078.75,1078.75,1077.75,1078.00,94,681,775.00
04/26/2005,05:25,1078.25,1078.25,1078.00,1078.25,154,1,155.00
04/26/2005,05:26,1078.00,1078.25,1078.00,1078.00,5,28,33.00
04/26/2005,05:27,1078.00,1078.25,1078.00,1078.25,46,10,56.00
04/26/2005,05:29,1078.50,1078.50,1078.25,1078.25,4,52,56.00
04/26/2005,05:30,1078.00,1078.25,1078.00,1078.25,10,10,20.00
04/26/2005,05:31,1078.25,1078.25,1078.00,1078.25,52,21,73.00
04/26/2005,05:32,1078.25,1078.25,1078.25,1078.25,2,0,2.00
04/26/2005,05:33,1078.25,1078.25,1078.25,1078.25,1,0,1.00
04/26/2005,05:34,1078.25,1078.25,1078.00,1078.00,1,99,100.00
04/26/2005,05:35,1078.00,1078.00,1078.00,1078.00,0,56,56.00
04/26/2005,05:36,1078.00,1078.00,1077.25,1077.50,115,365,480.00
04/26/2005,05:37,1077.50,1077.50,1077.00,1077.50,208,102,310.00
04/26/2005,05:38,1077.50,1077.50,1077.50,1077.50,21,0,21.00
04/26/2005,05:39,1077.50,1077.75,1077.50,1077.50,32,79,111.00
04/26/2005,05:40,1077.50,1077.50,1077.25,1077.50,1,191,192.00
04/26/2005,05:41,1077.25,1077.25,1077.25,1077.25,0,1,1.00
04/26/2005,05:42,1077.25,1077.50,1077.25,1077.50,49,1,50.00
04/26/2005,05:43,1077.50,1077.50,1077.50,1077.50,42,0,42.00
04/26/2005,05:44,1077.75,1077.75,1077.75,1077.75,38,0,38.00
04/26/2005,05:45,1077.75,1077.75,1077.75,1077.75,6,0,6.00
04/26/2005,05:47,1077.75,1077.75,1077.75,1077.75,81,0,81.00
04/26/2005,05:48,1077.75,1077.75,1077.75,1077.75,50,0,50.00
04/26/2005,05:49,1077.75,1077.75,1077.50,1077.50,3,11,14.00
04/26/2005,05:50,1077.75,1078.00,1077.75,1077.75,21,6,27.00
04/26/2005,05:51,1077.75,1077.75,1077.50,1077.75,10,25,35.00
04/26/2005,05:52,1078.00,1078.00,1078.00,1078.00,25,0,25.00
04/26/2005,05:54,1077.75,1078.00,1077.75,1078.00,92,3,95.00
04/26/2005,05:55,1078.00,1078.25,1078.00,1078.25,75,51,126.00
04/26/2005,05:56,1078.25,1078.25,1078.00,1078.00,5,10,15.00
04/26/2005,05:57,1078.25,1078.25,1078.00,1078.25,16,2,18.00
04/26/2005,05:58,1078.25,1078.25,1078.00,1078.25,27,2,29.00
04/26/2005,05:59,1078.00,1078.00,1078.00,1078.00,0,2,2.00
04/26/2005,06:00,1078.25,1078.25,1078.25,1078.25,4,0,4.00
04/26/2005,06:01,1078.00,1078.25,1078.00,1078.00,21,25,46.00
04/26/2005,06:02,1078.25,1078.25,1078.00,1078.00,31,3,34.00
04/26/2005,06:03,1078.00,1078.00,1077.75,1078.00,29,216,245.00
04/26/2005,06:04,1078.00,1078.25,1078.00,1078.00,28,1,29.00
04/26/2005,06:06,1078.00,1078.00,1078.00,1078.00,0,21,21.00
04/26/2005,06:07,1078.25,1078.25,1077.75,1077.75,97,103,200.00
04/26/2005,06:08,1078.00,1078.00,1078.00,1078.00,1,0,1.00
04/26/2005,06:09,1078.00,1078.00,1077.75,1078.00,4,1,5.00
04/26/2005,06:10,1078.00,1078.25,1078.00,1078.25,142,0,142.00
04/26/2005,06:11,1078.25,1078.25,1078.25,1078.25,19,0,19.00
04/26/2005,06:12,1078.25,1078.25,1078.25,1078.25,35,0,35.00
04/26/2005,06:13,1078.25,1078.25,1078.25,1078.25,18,0,18.00
04/26/2005,06:14,1078.25,1078.50,1078.25,1078.50,28,0,28.00
04/26/2005,06:15,1078.50,1078.50,1078.25,1078.50,32,2,34.00
04/26/2005,06:16,1078.50,1078.50,1078.50,1078.50,8,0,8.00
04/26/2005,06:17,1078.50,1078.50,1078.50,1078.50,6,0,6.00
04/26/2005,06:18,1078.25,1078.25,1078.00,1078.25,49,85,134.00
04/26/2005,06:19,1078.25,1078.50,1077.75,1077.75,11,278,289.00
04/26/2005,06:20,1078.00,1078.25,1078.00,1078.25,68,0,68.00
04/26/2005,06:21,1078.25,1078.25,1078.00,1078.00,81,1,82.00
04/26/2005,06:23,1078.25,1078.25,1078.00,1078.25,132,2,134.00
04/26/2005,06:24,1078.25,1078.25,1078.25,1078.25,72,0,72.00
04/26/2005,06:25,1078.25,1078.25,1078.25,1078.25,7,0,7.00
04/26/2005,06:26,1078.25,1078.50,1078.25,1078.50,4,0,4.00
04/26/2005,06:27,1078.50,1078.50,1078.25,1078.25,2,12,14.00
04/26/2005,06:28,1078.25,1078.25,1078.25,1078.25,0,81,81.00
04/26/2005,06:29,1078.25,1078.25,1078.25,1078.25,0,2,2.00
04/26/2005,06:30,1078.25,1078.25,1078.00,1078.25,1,23,24.00
04/26/2005,06:31,1078.00,1078.00,1078.00,1078.00,0,50,50.00
04/26/2005,06:32,1078.00,1078.25,1078.00,1078.25,20,36,56.00
04/26/2005,06:33,1078.00,1078.00,1078.00,1078.00,0,25,25.00
04/26/2005,06:34,1078.00,1078.50,1078.00,1078.25,107,47,154.00
04/26/2005,06:35,1078.25,1078.50,1078.25,1078.50,105,5,110.00
04/26/2005,06:36,1078.50,1078.50,1078.25,1078.50,127,1,128.00
04/26/2005,06:37,1078.50,1078.50,1078.50,1078.50,1,0,1.00
04/26/2005,06:38,1078.50,1078.50,1078.50,1078.50,30,0,30.00
04/26/2005,06:39,1078.50,1078.50,1078.50,1078.50,117,0,117.00
04/26/2005,06:40,1078.50,1078.50,1078.50,1078.50,25,0,25.00
04/26/2005,06:41,1078.75,1078.75,1078.25,1078.25,27,159,186.00
04/26/2005,06:42,1078.50,1078.75,1078.25,1078.50,60,146,206.00
04/26/2005,06:43,1078.50,1078.50,1078.50,1078.50,24,0,24.00
04/26/2005,06:44,1078.50,1078.50,1078.25,1078.50,2,2,4.00
04/26/2005,06:45,1078.50,1078.50,1078.50,1078.50,9,0,9.00
04/26/2005,06:46,1078.25,1078.75,1078.25,1078.75,108,2,110.00
04/26/2005,06:47,1078.75,1078.75,1078.50,1078.50,1,11,12.00
04/26/2005,06:48,1078.75,1078.75,1078.75,1078.75,1,0,1.00
04/26/2005,06:49,1078.75,1079.00,1078.75,1078.75,135,47,182.00
04/26/2005,06:50,1078.75,1078.75,1078.50,1078.75,147,16,163.00
04/26/2005,06:51,1078.75,1079.00,1078.75,1079.00,79,0,79.00
04/26/2005,06:52,1079.00,1079.00,1078.75,1078.75,24,7,31.00
04/26/2005,06:53,1079.00,1079.50,1078.75,1079.50,877,1,878.00
04/26/2005,06:54,1079.50,1079.50,1079.50,1079.50,236,0,236.00
04/26/2005,06:55,1079.50,1080.00,1079.50,1079.75,365,27,392.00
04/26/2005,06:56,1079.75,1080.00,1079.75,1080.00,19,0,19.00
04/26/2005,06:57,1080.00,1080.00,1079.50,1079.75,15,163,178.00
04/26/2005,06:58,1079.50,1079.75,1079.25,1079.25,20,57,77.00
04/26/2005,06:59,1079.25,1079.50,1079.25,1079.25,4,72,76.00
04/26/2005,07:00,1079.25,1079.50,1079.00,1079.25,9,24,33.00
04/26/2005,07:01,1079.25,1079.25,1079.00,1079.00,68,3,71.00
04/26/2005,07:02,1079.25,1079.50,1079.00,1079.25,19,7,26.00
04/26/2005,07:03,1079.25,1079.25,1079.25,1079.25,0,2,2.00
04/26/2005,07:04,1079.50,1079.50,1079.25,1079.50,88,7,95.00
04/26/2005,07:05,1079.50,1079.75,1079.50,1079.75,36,21,57.00
04/26/2005,07:06,1079.75,1079.75,1079.50,1079.75,206,29,235.00
04/26/2005,07:07,1079.75,1080.00,1079.75,1080.00,189,1,190.00
04/26/2005,07:08,1080.00,1080.00,1080.00,1080.00,128,0,128.00
04/26/2005,07:09,1079.75,1079.75,1079.75,1079.75,0,268,268.00
04/26/2005,07:10,1079.50,1079.50,1079.50,1079.50,0,61,61.00
04/26/2005,07:11,1079.50,1079.50,1079.50,1079.50,0,14,14.00
04/26/2005,07:12,1079.25,1079.50,1079.25,1079.50,5,11,16.00
04/26/2005,07:13,1079.50,1079.50,1079.25,1079.25,29,4,33.00
04/26/2005,07:14,1079.25,1079.50,1079.25,1079.50,2,163,165.00
04/26/2005,07:15,1079.50,1079.50,1079.25,1079.25,1,2,3.00
04/26/2005,07:16,1079.50,1079.50,1079.25,1079.50,4,2,6.00
04/26/2005,07:17,1079.25,1079.50,1079.25,1079.50,54,1,55.00
04/26/2005,07:18,1079.50,1079.50,1079.25,1079.25,1,2,3.00
04/26/2005,07:19,1079.50,1079.50,1079.25,1079.50,9,2,11.00
04/26/2005,07:20,1079.50,1079.50,1079.25,1079.25,1,4,5.00
04/26/2005,07:21,1079.25,1079.50,1079.25,1079.50,69,2,71.00
04/26/2005,07:22,1079.50,1079.75,1079.50,1079.75,20,0,20.00
04/26/2005,07:23,1079.75,1079.75,1079.75,1079.75,7,0,7.00
04/26/2005,07:24,1079.50,1079.75,1079.50,1079.50,98,3,101.00
04/26/2005,07:25,1079.50,1079.75,1079.50,1079.75,9,5,14.00
04/26/2005,07:26,1079.75,1080.00,1079.75,1080.00,394,7,401.00
04/26/2005,07:27,1080.00,1080.00,1079.75,1080.00,26,4,30.00
04/26/2005,07:28,1080.00,1080.00,1079.75,1080.00,4,6,10.00
04/26/2005,07:29,1080.00,1080.00,1079.75,1079.75,30,3,33.00
04/26/2005,07:30,1080.00,1080.00,1079.75,1079.75,78,236,314.00
04/26/2005,07:31,1080.00,1080.00,1079.75,1080.00,5,1,6.00
04/26/2005,07:32,1080.00,1080.00,1080.00,1080.00,62,0,62.00
04/26/2005,07:33,1080.00,1080.00,1079.75,1079.75,1,78,79.00
04/26/2005,07:34,1079.50,1079.75,1079.50,1079.75,6,5,11.00
04/26/2005,07:35,1079.50,1079.50,1079.50,1079.50,0,10,10.00
04/26/2005,07:36,1079.50,1079.75,1079.50,1079.50,8,109,117.00
04/26/2005,07:37,1079.50,1079.75,1079.50,1079.75,18,7,25.00
04/26/2005,07:38,1079.50,1079.50,1079.50,1079.50,0,24,24.00
04/26/2005,07:39,1079.50,1079.50,1079.50,1079.50,0,223,223.00
04/26/2005,07:40,1079.50,1079.50,1079.25,1079.50,1,117,118.00
04/26/2005,07:41,1079.50,1079.50,1079.25,1079.50,6,6,12.00
04/26/2005,07:42,1079.50,1079.50,1079.50,1079.50,131,0,131.00
04/26/2005,07:43,1079.50,1079.50,1079.25,1079.25,108,12,120.00
04/26/2005,07:44,1079.25,1079.50,1079.25,1079.50,56,12,68.00
04/26/2005,07:45,1079.25,1079.25,1079.25,1079.25,0,1,1.00
04/26/2005,07:46,1079.25,1079.25,1079.25,1079.25,0,155,155.00
04/26/2005,07:47,1079.25,1079.25,1079.25,1079.25,0,19,19.00
04/26/2005,07:48,1079.25,1079.25,1079.25,1079.25,0,92,92.00
04/26/2005,07:49,1079.25,1079.25,1079.25,1079.25,0,16,16.00
04/26/2005,07:50,1079.25,1079.25,1079.00,1079.25,10,63,73.00
04/26/2005,07:51,1079.25,1079.25,1079.00,1079.00,3,40,43.00
04/26/2005,07:52,1079.00,1079.00,1079.00,1079.00,0,191,191.00
04/26/2005,07:53,1079.00,1079.00,1078.75,1079.00,1,113,114.00
04/26/2005,07:54,1079.00,1079.00,1078.75,1079.00,4,125,129.00
04/26/2005,07:55,1078.75,1079.00,1078.75,1079.00,2,9,11.00
04/26/2005,07:56,1079.00,1079.00,1078.75,1078.75,4,4,8.00
04/26/2005,07:57,1078.75,1078.75,1078.75,1078.75,0,17,17.00
04/26/2005,07:58,1079.00,1079.00,1078.75,1079.00,67,3,70.00
04/26/2005,07:59,1078.75,1079.00,1078.50,1078.75,189,721,910.00
04/26/2005,08:00,1078.75,1079.00,1078.75,1079.00,94,0,94.00
04/26/2005,08:01,1079.00,1079.00,1078.75,1079.00,3,3,6.00
04/26/2005,08:02,1078.75,1079.00,1078.75,1079.00,2,106,108.00
04/26/2005,08:03,1078.75,1079.00,1078.75,1079.00,101,8,109.00
04/26/2005,08:04,1079.00,1079.00,1078.75,1078.75,40,2,42.00
04/26/2005,08:05,1078.75,1079.00,1078.75,1079.00,96,3,99.00
04/26/2005,08:06,1079.00,1079.00,1078.75,1079.00,98,1,99.00
04/26/2005,08:07,1079.00,1079.00,1079.00,1079.00,115,0,115.00
04/26/2005,08:08,1079.00,1079.00,1078.75,1079.00,43,1,44.00
04/26/2005,08:09,1079.25,1079.25,1079.00,1079.00,8,172,180.00
04/26/2005,08:10,1079.25,1079.25,1079.00,1079.00,1,13,14.00
04/26/2005,08:11,1079.25,1079.25,1079.00,1079.00,1,2,3.00
04/26/2005,08:12,1079.00,1079.25,1079.00,1079.00,6,11,17.00
04/26/2005,08:13,1079.00,1079.25,1079.00,1079.00,2,101,103.00
04/26/2005,08:14,1079.00,1079.00,1079.00,1079.00,0,147,147.00
04/26/2005,08:15,1079.00,1079.00,1079.00,1079.00,0,92,92.00
04/26/2005,08:16,1079.00,1079.00,1079.00,1079.00,0,60,60.00
04/26/2005,08:17,1079.25,1079.25,1079.25,1079.25,6,0,6.00
04/26/2005,08:18,1079.25,1079.25,1079.00,1079.25,9,1,10.00
04/26/2005,08:19,1079.00,1079.25,1079.00,1079.25,7,18,25.00
04/26/2005,08:20,1079.25,1079.25,1079.00,1079.00,8,49,57.00
04/26/2005,08:21,1079.00,1079.25,1079.00,1079.25,14,5,19.00
04/26/2005,08:22,1079.25,1079.25,1079.00,1079.25,148,1,149.00
04/26/2005,08:23,1079.25,1079.50,1079.00,1079.25,85,8,93.00
04/26/2005,08:24,1079.25,1079.25,1079.25,1079.25,57,0,57.00
04/26/2005,08:25,1079.25,1079.50,1079.25,1079.50,44,8,52.00
04/26/2005,08:26,1079.25,1079.75,1079.25,1079.75,548,11,559.00
04/26/2005,08:27,1079.50,1079.75,1079.50,1079.50,8,280,288.00
04/26/2005,08:28,1079.50,1079.50,1079.25,1079.50,2,127,129.00
04/26/2005,08:29,1079.25,1079.50,1079.25,1079.50,6,11,17.00
04/26/2005,08:30,1079.25,1079.50,1079.25,1079.25,58,162,220.00
04/26/2005,08:31,1079.25,1079.75,1079.25,1079.50,1638,1830,3468.00
04/26/2005,08:32,1079.50,1079.75,1079.25,1079.50,1469,1404,2873.00
04/26/2005,08:33,1079.50,1079.75,1079.25,1079.50,1133,1900,3033.00
04/26/2005,08:34,1079.50,1080.75,1079.25,1080.25,4597,2394,6991.00
04/26/2005,08:35,1080.25,1080.50,1079.50,1079.75,1418,2914,4332.00
04/26/2005,08:36,1079.75,1080.00,1079.25,1079.25,1108,2401,3509.00
04/26/2005,08:37,1079.25,1080.00,1079.25,1079.75,2121,299,2420.00
04/26/2005,08:38,1079.75,1079.75,1079.25,1079.50,553,1873,2426.00
04/26/2005,08:39,1079.75,1080.00,1079.25,1079.75,1096,1461,2557.00
04/26/2005,08:40,1079.75,1080.50,1079.75,1080.25,3401,751,4152.00
04/26/2005,08:41,1080.25,1080.50,1080.00,1080.50,919,866,1785.00
04/26/2005,08:42,1080.50,1080.50,1079.25,1079.50,1072,2680,3752.00
04/26/2005,08:43,1079.50,1079.75,1079.00,1079.25,658,1653,2311.00
04/26/2005,08:44,1079.25,1079.25,1078.75,1079.25,547,1380,1927.00
04/26/2005,08:45,1079.25,1079.50,1079.00,1079.50,1801,736,2537.00
04/26/2005,08:46,1079.50,1079.50,1078.00,1078.25,1378,3382,4760.00
04/26/2005,08:47,1078.00,1078.50,1078.00,1078.25,1687,1806,3493.00
04/26/2005,08:48,1078.25,1078.75,1078.25,1078.50,900,1136,2036.00
04/26/2005,08:49,1078.50,1078.50,1077.75,1078.25,1239,1305,2544.00
04/26/2005,08:50,1078.25,1078.75,1078.00,1078.75,1317,161,1478.00
04/26/2005,08:51,1078.75,1079.00,1078.50,1078.75,1427,998,2425.00
04/26/2005,08:52,1078.50,1079.75,1078.25,1079.50,2219,825,3044.00
04/26/2005,08:53,1079.50,1080.00,1079.00,1079.25,462,1358,1820.00
04/26/2005,08:54,1079.00,1079.50,1078.75,1079.50,585,325,910.00
04/26/2005,08:55,1079.50,1079.50,1078.50,1079.00,674,1532,2206.00
04/26/2005,08:56,1079.25,1079.50,1078.75,1079.00,699,1002,1701.00
04/26/2005,08:57,1079.25,1079.25,1078.50,1079.25,390,434,824.00
04/26/2005,08:58,1079.00,1079.25,1077.75,1078.25,1114,2625,3739.00
04/26/2005,08:59,1078.25,1078.50,1078.00,1078.00,752,958,1710.00
04/26/2005,09:00,1078.00,1078.25,1078.00,1078.00,427,417,844.00
04/26/2005,09:01,1078.00,1080.50,1077.75,1080.00,4121,2856,6977.00
04/26/2005,09:02,1080.00,1080.50,1077.75,1077.75,1844,3745,5589.00
04/26/2005,09:03,1078.00,1078.50,1077.25,1077.75,1717,3197,4914.00
04/26/2005,09:04,1077.75,1078.00,1076.75,1077.00,1870,3337,5207.00
04/26/2005,09:05,1076.75,1077.75,1076.75,1077.50,3270,2819,6089.00
04/26/2005,09:06,1077.75,1077.75,1076.50,1076.75,1908,3776,5684.00
04/26/2005,09:07,1076.75,1077.25,1076.75,1077.25,1482,2418,3900.00
04/26/2005,09:08,1077.00,1078.50,1077.00,1078.25,3248,1083,4331.00
04/26/2005,09:09,1078.25,1078.50,1077.50,1078.25,896,1377,2273.00
04/26/2005,09:10,1078.25,1078.75,1077.75,1078.00,1676,1374,3050.00
04/26/2005,09:11,1078.00,1079.25,1078.00,1078.50,1239,814,2053.00
04/26/2005,09:12,1078.50,1079.25,1078.25,1079.25,1485,1116,2601.00
04/26/2005,09:13,1079.00,1079.25,1077.50,1077.75,560,2405,2965.00
04/26/2005,09:14,1077.75,1078.75,1077.50,1078.25,1023,428,1451.00
04/26/2005,09:15,1078.25,1078.75,1078.25,1078.75,690,414,1104.00
04/26/2005,09:16,1078.75,1079.25,1078.50,1078.50,1376,718,2094.00
04/26/2005,09:17,1078.50,1080.50,1078.50,1080.25,5878,2037,7915.00
04/26/2005,09:18,1080.25,1081.50,1080.00,1081.50,6965,1534,8499.00
04/26/2005,09:19,1081.50,1081.50,1080.50,1080.75,1957,4543,6500.00
04/26/2005,09:20,1080.75,1081.25,1080.25,1080.50,1060,2020,3080.00
04/26/2005,09:21,1080.25,1080.50,1080.00,1080.50,2073,1609,3682.00
04/26/2005,09:22,1080.25,1080.50,1080.00,1080.25,487,764,1251.00
04/26/2005,09:23,1080.25,1080.50,1080.25,1080.50,340,297,637.00
04/26/2005,09:24,1080.25,1081.25,1080.25,1080.75,1860,429,2289.00
04/26/2005,09:25,1080.75,1081.00,1079.75,1079.75,323,3372,3695.00
04/26/2005,09:26,1080.00,1080.25,1079.50,1079.75,702,1738,2440.00
04/26/2005,09:27,1079.75,1080.25,1079.50,1080.25,820,701,1521.00
04/26/2005,09:28,1080.00,1080.25,1079.25,1079.50,580,1488,2068.00
04/26/2005,09:29,1079.50,1079.75,1079.50,1079.75,453,313,766.00
04/26/2005,09:30,1079.75,1080.00,1079.00,1079.25,530,2369,2899.00
04/26/2005,09:31,1079.00,1079.50,1078.75,1079.25,1251,890,2141.00
04/26/2005,09:32,1079.25,1080.25,1079.00,1080.00,1259,428,1687.00
04/26/2005,09:33,1080.25,1080.75,1080.00,1080.75,1729,674,2403.00
04/26/2005,09:34,1080.50,1081.00,1080.25,1080.50,1287,761,2048.00
04/26/2005,09:35,1080.50,1080.75,1080.00,1080.25,188,1177,1365.00
04/26/2005,09:36,1080.25,1080.75,1080.00,1080.25,1371,644,2015.00
04/26/2005,09:37,1080.25,1081.25,1080.25,1080.75,2870,1470,4340.00
04/26/2005,09:38,1080.75,1080.75,1080.25,1080.50,764,875,1639.00
04/26/2005,09:39,1080.50,1081.25,1080.25,1081.25,1201,850,2051.00
04/26/2005,09:40,1081.25,1081.25,1080.25,1080.75,844,1475,2319.00
04/26/2005,09:41,1081.00,1081.50,1080.25,1080.75,2228,2118,4346.00
04/26/2005,09:42,1080.75,1081.25,1080.25,1081.00,1258,898,2156.00
04/26/2005,09:43,1081.00,1081.25,1080.50,1081.25,1134,1316,2450.00
04/26/2005,09:44,1081.25,1081.50,1081.00,1081.50,769,800,1569.00
04/26/2005,09:45,1081.25,1081.50,1080.75,1081.00,541,1401,1942.00
04/26/2005,09:46,1081.25,1082.00,1080.75,1081.50,4022,2779,6801.00
04/26/2005,09:47,1081.50,1082.50,1081.25,1082.50,2725,200,2925.00
04/26/2005,09:48,1082.25,1082.50,1081.75,1082.00,1896,2233,4129.00
04/26/2005,09:49,1082.25,1082.25,1081.75,1081.75,966,1708,2674.00
04/26/2005,09:50,1081.75,1082.25,1081.75,1082.00,690,845,1535.00
04/26/2005,09:51,1082.00,1082.50,1081.75,1082.50,1749,681,2430.00
04/26/2005,09:52,1082.50,1083.00,1082.25,1082.50,3853,1069,4922.00
04/26/2005,09:53,1082.50,1084.50,1082.50,1084.50,9495,1813,11308.00
04/26/2005,12:46,1079.25,1079.50,1078.75,1079.25,1003,1667,2670.00
04/26/2005,12:47,1079.25,1080.00,1079.00,1079.75,1844,1391,3235.00
04/26/2005,12:48,1079.75,1080.00,1079.50,1079.75,245,496,741.00
04/26/2005,12:49,1079.75,1079.75,1079.25,1079.25,232,1611,1843.00
04/26/2005,12:50,1079.25,1080.00,1079.25,1079.75,611,230,841.00
04/26/2005,12:51,1079.75,1080.00,1079.50,1079.75,1279,656,1935.00
04/26/2005,12:52,1079.75,1080.00,1079.25,1079.25,476,986,1462.00
04/26/2005,12:53,1079.50,1079.75,1079.25,1079.50,599,232,831.00
04/26/2005,12:54,1079.50,1079.75,1079.25,1079.50,123,218,341.00
04/26/2005,12:55,1079.75,1080.00,1079.50,1080.00,1447,251,1698.00
04/26/2005,12:56,1080.00,1080.75,1080.00,1080.50,1930,441,2371.00
04/26/2005,12:57,1080.50,1081.00,1080.50,1080.75,1170,572,1742.00
04/26/2005,12:58,1080.75,1080.75,1080.25,1080.50,976,717,1693.00
04/26/2005,12:59,1080.25,1080.75,1080.25,1080.50,253,156,409.00
04/26/2005,13:00,1080.50,1080.50,1080.25,1080.25,36,314,350.00
04/26/2005,13:01,1080.25,1080.25,1079.75,1080.00,722,869,1591.00
04/26/2005,13:02,1080.00,1080.25,1079.75,1080.00,167,474,641.00
04/26/2005,13:03,1080.00,1080.00,1079.50,1080.00,341,717,1058.00
04/26/2005,13:04,1079.75,1080.00,1079.75,1079.75,351,319,670.00
04/26/2005,13:05,1079.75,1080.00,1079.00,1079.00,210,1389,1599.00
04/26/2005,13:06,1079.00,1079.25,1078.50,1078.50,614,1512,2126.00
04/26/2005,13:07,1078.50,1078.75,1077.75,1078.00,1667,2985,4652.00
04/26/2005,13:08,1078.00,1078.25,1077.75,1078.00,1351,973,2324.00
04/26/2005,13:09,1078.25,1078.50,1077.25,1078.00,1135,2083,3218.00
04/26/2005,13:10,1078.00,1078.25,1077.75,1078.00,809,679,1488.00
04/26/2005,13:11,1078.25,1078.25,1077.75,1078.00,395,317,712.00
04/26/2005,13:12,1078.00,1078.50,1077.75,1078.50,916,676,1592.00
04/26/2005,13:13,1078.25,1078.50,1078.00,1078.25,203,321,524.00
04/26/2005,13:14,1078.50,1078.50,1078.00,1078.25,41,263,304.00
04/26/2005,13:15,1078.00,1078.50,1077.50,1077.50,233,1569,1802.00
04/26/2005,13:16,1077.50,1077.75,1076.50,1076.75,2190,5997,8187.00
04/26/2005,13:17,1076.75,1076.75,1075.75,1076.00,2088,4659,6747.00
04/26/2005,13:18,1076.00,1076.25,1075.75,1075.75,607,1439,2046.00
04/26/2005,13:19,1075.75,1076.75,1075.75,1076.75,1353,1664,3017.00
04/26/2005,13:20,1076.75,1077.00,1076.50,1077.00,1311,573,1884.00
04/26/2005,13:21,1077.00,1077.25,1076.25,1076.25,228,1518,1746.00
04/26/2005,13:22,1076.50,1076.75,1076.00,1076.25,658,1240,1898.00
04/26/2005,13:23,1076.50,1076.50,1076.00,1076.25,613,435,1048.00
04/26/2005,13:24,1076.25,1076.50,1075.25,1075.75,2640,5055,7695.00
04/26/2005,13:25,1075.75,1076.25,1075.50,1076.00,1531,852,2383.00
04/26/2005,13:26,1076.00,1076.25,1075.75,1076.00,576,659,1235.00
04/26/2005,13:27,1076.25,1076.75,1076.00,1076.25,1377,1459,2836.00
04/26/2005,13:28,1076.25,1076.25,1075.50,1075.75,555,759,1314.00
04/26/2005,13:29,1075.75,1075.75,1075.25,1075.50,1302,1177,2479.00
04/26/2005,13:30,1075.50,1076.50,1075.25,1076.25,854,479,1333.00
04/26/2005,13:31,1076.50,1076.50,1075.50,1075.75,441,1136,1577.00
04/26/2005,13:32,1075.75,1076.50,1075.50,1076.50,951,322,1273.00
04/26/2005,13:33,1076.50,1076.75,1076.00,1076.25,1596,1810,3406.00
04/26/2005,13:34,1076.50,1076.75,1076.25,1076.50,984,501,1485.00
04/26/2005,13:35,1076.50,1076.50,1076.25,1076.50,308,83,391.00
04/26/2005,13:36,1076.25,1076.75,1076.25,1076.75,611,32,643.00
04/26/2005,13:37,1076.75,1077.75,1076.75,1077.50,3049,451,3500.00
04/26/2005,13:38,1077.50,1078.00,1077.50,1077.75,1387,718,2105.00
04/26/2005,13:39,1077.75,1077.75,1077.50,1077.50,29,1286,1315.00
04/26/2005,13:40,1077.50,1077.75,1076.75,1077.00,1069,689,1758.00
04/26/2005,13:41,1077.00,1077.50,1077.00,1077.25,298,317,615.00
04/26/2005,13:42,1077.25,1077.50,1076.50,1076.75,358,1304,1662.00
04/26/2005,13:43,1076.75,1077.25,1076.75,1077.00,112,389,501.00
04/26/2005,13:44,1077.00,1077.50,1076.75,1077.00,382,346,728.00
04/26/2005,13:45,1076.75,1076.75,1076.00,1076.00,262,2408,2670.00
04/26/2005,13:46,1076.00,1076.75,1075.75,1076.00,675,1211,1886.00
04/26/2005,13:47,1076.00,1076.75,1076.00,1076.50,542,128,670.00
04/26/2005,13:48,1076.50,1077.25,1076.25,1077.00,980,1093,2073.00
04/26/2005,13:49,1077.00,1077.00,1076.25,1076.50,129,617,746.00
04/26/2005,13:50,1076.50,1076.50,1075.25,1076.00,1109,2692,3801.00
04/26/2005,13:51,1076.00,1076.25,1075.00,1075.25,1159,1641,2800.00
04/26/2005,13:52,1075.00,1075.75,1075.00,1075.50,1180,1095,2275.00
04/26/2005,13:53,1075.50,1076.00,1075.00,1076.00,1677,1148,2825.00
04/26/2005,13:54,1076.00,1076.25,1075.25,1075.75,649,1522,2171.00
04/26/2005,13:55,1075.75,1075.75,1075.50,1075.50,79,544,623.00
04/26/2005,13:56,1075.25,1075.75,1075.25,1075.50,515,920,1435.00
04/26/2005,13:57,1075.75,1075.75,1075.00,1075.00,978,1084,2062.00
04/26/2005,13:58,1075.00,1075.25,1074.50,1074.50,1025,4282,5307.00
04/26/2005,13:59,1074.50,1074.50,1073.75,1074.25,1622,3943,5565.00
04/26/2005,14:00,1074.50,1074.50,1074.00,1074.25,822,841,1663.00
04/26/2005,14:01,1074.50,1074.50,1074.25,1074.25,300,818,1118.00
04/26/2005,14:02,1074.25,1075.50,1074.25,1075.00,4405,1559,5964.00
04/26/2005,14:03,1075.00,1075.25,1074.50,1075.00,491,763,1254.00
04/26/2005,14:04,1075.00,1075.50,1074.75,1075.00,1033,535,1568.00
04/26/2005,14:05,1075.00,1075.25,1074.75,1075.00,851,228,1079.00
04/26/2005,14:06,1075.25,1075.75,1075.00,1075.25,2025,298,2323.00
04/26/2005,14:07,1075.50,1075.75,1075.00,1075.75,433,716,1149.00
04/26/2005,14:08,1075.75,1076.00,1075.50,1075.75,993,687,1680.00
04/26/2005,14:09,1075.75,1076.00,1075.25,1075.50,533,728,1261.00
04/26/2005,14:10,1075.75,1076.00,1075.50,1076.00,1339,455,1794.00
04/26/2005,14:11,1076.00,1076.50,1075.75,1076.25,1400,539,1939.00
04/26/2005,14:12,1076.00,1076.75,1076.00,1076.75,3111,727,3838.00
04/26/2005,14:13,1076.75,1076.75,1076.25,1076.50,708,771,1479.00
04/26/2005,14:14,1076.50,1076.50,1075.75,1075.75,64,1340,1404.00
04/26/2005,14:15,1075.75,1076.75,1075.75,1076.50,1147,171,1318.00
04/26/2005,14:16,1076.50,1076.50,1075.75,1075.75,193,865,1058.00
04/26/2005,14:17,1075.75,1076.00,1075.50,1076.00,105,861,966.00
04/26/2005,14:18,1076.00,1076.00,1075.25,1075.25,153,1024,1177.00
04/26/2005,14:19,1075.25,1075.75,1075.00,1075.75,933,1160,2093.00
04/26/2005,14:20,1075.75,1076.00,1075.25,1075.75,1009,364,1373.00
04/26/2005,14:21,1075.75,1076.75,1075.75,1076.75,2271,406,2677.00
04/26/2005,14:22,1076.50,1077.50,1076.25,1077.00,2828,606,3434.00
04/26/2005,14:23,1077.25,1077.25,1076.25,1076.50,2746,2276,5022.00
04/26/2005,14:24,1076.50,1077.50,1076.25,1077.00,2534,1075,3609.00
04/26/2005,14:25,1077.00,1077.25,1076.50,1077.25,678,494,1172.00
04/26/2005,14:26,1077.25,1078.00,1077.25,1077.25,2868,1055,3923.00
04/26/2005,14:27,1077.25,1078.25,1077.25,1077.75,2499,1965,4464.00
04/26/2005,14:28,1077.75,1078.25,1077.25,1077.25,1722,2380,4102.00
04/26/2005,14:29,1077.25,1077.25,1076.50,1076.75,439,1678,2117.00
04/26/2005,14:30,1076.75,1077.25,1076.75,1077.00,453,755,1208.00
04/26/2005,14:31,1077.00,1077.25,1076.75,1076.75,312,492,804.00
04/26/2005,14:32,1077.00,1077.25,1076.50,1076.75,747,857,1604.00
04/26/2005,14:33,1076.75,1077.00,1076.00,1076.25,319,804,1123.00
04/26/2005,14:34,1076.50,1076.50,1076.25,1076.25,186,479,665.00
04/26/2005,14:35,1076.25,1076.50,1076.25,1076.25,3,321,324.00
04/26/2005,14:36,1076.25,1076.75,1076.25,1076.50,936,671,1607.00
04/26/2005,14:37,1076.50,1076.75,1076.00,1076.25,168,1144,1312.00
04/26/2005,14:38,1076.00,1076.50,1075.75,1076.25,531,1475,2006.00
04/26/2005,14:39,1076.25,1076.50,1075.75,1075.75,324,603,927.00
04/26/2005,14:40,1076.00,1076.25,1075.75,1076.25,465,152,617.00
04/26/2005,14:41,1076.00,1076.25,1074.75,1075.00,2645,4759,7404.00
04/26/2005,14:42,1075.00,1075.25,1073.75,1074.25,1782,3536,5318.00
04/26/2005,14:43,1074.00,1074.50,1074.00,1074.25,1358,1443,2801.00
04/26/2005,14:44,1074.00,1074.25,1073.50,1073.75,1185,2172,3357.00
04/26/2005,14:45,1074.00,1074.50,1073.75,1074.50,1229,373,1602.00
04/26/2005,14:46,1074.25,1074.50,1074.00,1074.00,712,495,1207.00
04/26/2005,14:47,1074.00,1074.75,1074.00,1074.75,1872,256,2128.00
04/26/2005,14:48,1074.75,1074.75,1074.25,1074.50,137,671,808.00
04/26/2005,14:49,1074.50,1074.50,1074.00,1074.25,540,1106,1646.00
04/26/2005,14:50,1074.25,1074.50,1074.00,1074.25,129,265,394.00
04/26/2005,14:51,1074.50,1074.50,1073.25,1073.25,799,4461,5260.00
04/26/2005,14:52,1073.25,1073.25,1072.75,1073.00,1079,2813,3892.00
04/26/2005,14:53,1073.00,1073.25,1072.50,1072.75,2180,3231,5411.00
04/26/2005,14:54,1072.75,1073.25,1072.75,1073.00,1130,808,1938.00
04/26/2005,14:55,1073.00,1073.50,1072.75,1072.75,1378,1420,2798.00
04/26/2005,14:56,1072.75,1073.50,1072.75,1073.25,1562,563,2125.00
04/26/2005,14:57,1073.25,1073.50,1072.75,1073.00,1610,2281,3891.00
04/26/2005,14:58,1072.75,1073.00,1072.50,1072.50,189,1447,1636.00
04/26/2005,14:59,1072.50,1072.75,1072.00,1072.00,1477,8272,9749.00
04/26/2005,15:00,1072.00,1072.25,1071.75,1072.00,1029,5465,6494.00
04/26/2005,15:01,1072.00,1072.25,1071.25,1072.25,6242,4632,10874.00
04/26/2005,15:02,1072.25,1072.25,1071.00,1072.00,2894,4463,7357.00
04/26/2005,15:03,1071.75,1072.00,1071.25,1071.50,875,1238,2113.00
04/26/2005,15:04,1071.50,1071.75,1071.00,1071.25,2123,1658,3781.00
04/26/2005,15:05,1071.25,1071.50,1071.25,1071.50,551,444,995.00
04/26/2005,15:06,1071.50,1071.75,1071.25,1071.50,965,785,1750.00
04/26/2005,15:07,1071.25,1071.50,1071.25,1071.50,107,1579,1686.00
04/26/2005,15:08,1071.50,1071.75,1071.00,1071.75,1843,671,2514.00
04/26/2005,15:09,1071.75,1071.75,1071.50,1071.50,122,1241,1363.00
04/26/2005,15:10,1071.75,1072.00,1071.50,1071.75,2471,1293,3764.00
04/26/2005,15:11,1071.50,1072.00,1071.50,1071.75,1596,697,2293.00
04/26/2005,15:12,1071.75,1071.75,1071.25,1071.50,358,1061,1419.00
04/26/2005,15:13,1071.50,1071.75,1071.25,1071.50,1563,442,2005.00
04/26/2005,15:14,1071.50,1071.75,1071.25,1071.75,1799,1548,3347.00
04/26/2005,15:15,1071.75,1072.25,1071.50,1071.75,5244,2295,7539.00
04/26/2005,15:16,1071.75,1071.75,1071.50,1071.50,54,103,157.00
04/26/2005,15:31,1071.50,1071.50,1071.00,1071.25,83,245,328.00
04/26/2005,15:32,1071.25,1071.25,1071.00,1071.25,284,25,309.00
04/26/2005,15:33,1071.25,1071.75,1071.25,1071.75,633,37,670.00
04/26/2005,15:34,1071.50,1071.75,1071.50,1071.75,20,4,24.00
04/26/2005,15:35,1071.75,1071.75,1071.50,1071.50,4,18,22.00
04/26/2005,15:36,1071.50,1071.75,1071.50,1071.50,6,61,67.00
04/26/2005,15:37,1071.50,1072.00,1071.50,1071.75,262,38,300.00
04/26/2005,15:38,1071.75,1071.75,1071.75,1071.75,0,184,184.00
04/26/2005,15:40,1071.75,1071.75,1071.75,1071.75,0,2,2.00
04/26/2005,15:41,1071.75,1071.75,1071.75,1071.75,0,292,292.00
04/26/2005,15:42,1071.75,1071.75,1071.75,1071.75,0,53,53.00
04/26/2005,15:43,1071.75,1071.75,1071.75,1071.75,0,1,1.00
04/26/2005,15:44,1071.75,1071.75,1071.50,1071.75,4,84,88.00
04/26/2005,15:45,1071.50,1071.50,1071.50,1071.50,0,190,190.00
04/26/2005,15:46,1071.50,1071.50,1071.25,1071.50,1,91,92.00
04/26/2005,15:47,1071.25,1071.25,1071.25,1071.25,0,11,11.00
04/26/2005,15:48,1071.25,1071.25,1071.00,1071.00,75,134,209.00
04/26/2005,15:49,1071.00,1071.00,1071.00,1071.00,0,106,106.00
04/26/2005,15:50,1071.25,1071.25,1071.00,1071.00,15,13,28.00
04/26/2005,15:51,1071.00,1071.25,1071.00,1071.25,2,3,5.00
04/26/2005,15:52,1071.00,1071.25,1071.00,1071.25,145,7,152.00
04/26/2005,15:53,1071.25,1071.50,1071.25,1071.50,16,0,16.00
04/26/2005,15:54,1071.25,1071.25,1071.00,1071.00,0,46,46.00
04/26/2005,15:55,1071.50,1071.50,1071.50,1071.50,1,0,1.00
04/26/2005,15:56,1071.25,1071.50,1071.25,1071.50,5,20,25.00
04/26/2005,15:57,1071.25,1071.25,1071.25,1071.25,0,6,6.00
04/26/2005,15:58,1071.50,1071.50,1071.50,1071.50,3,0,3.00
04/26/2005,15:59,1071.50,1071.50,1071.50,1071.50,97,0,97.00
04/26/2005,16:00,1071.50,1071.75,1071.50,1071.75,6,0,6.00
04/26/2005,17:01,1071.25,1071.25,1071.00,1071.00,11,14,25.00
04/26/2005,17:03,1071.25,1071.25,1071.25,1071.25,41,0,41.00
04/26/2005,17:05,1071.50,1071.50,1071.50,1071.50,2,0,2.00
04/26/2005,17:06,1071.50,1071.50,1071.50,1071.50,1,0,1.00
04/26/2005,17:07,1071.50,1071.50,1071.00,1071.00,3,250,253.00
04/26/2005,17:08,1071.00,1071.00,1071.00,1071.00,0,150,150.00
04/26/2005,17:09,1071.00,1071.00,1071.00,1071.00,0,52,52.00
04/26/2005,17:10,1071.00,1071.25,1071.00,1071.25,1,1,2.00
04/26/2005,17:11,1071.25,1071.25,1071.25,1071.25,3,0,3.00
04/26/2005,17:12,1071.00,1071.00,1071.00,1071.00,0,4,4.00
04/26/2005,17:13,1071.00,1071.00,1070.75,1070.75,0,92,92.00
04/26/2005,17:14,1070.75,1070.75,1070.75,1070.75,0,15,15.00
04/26/2005,17:15,1071.00,1071.00,1071.00,1071.00,7,0,7.00
04/26/2005,17:18,1070.75,1070.75,1070.75,1070.75,0,1,1.00
04/26/2005,17:20,1070.75,1070.75,1070.75,1070.75,0,12,12.00
04/26/2005,17:23,1071.00,1071.00,1070.75,1071.00,2,1,3.00
04/26/2005,17:25,1071.00,1071.00,1070.75,1070.75,5,1,6.00
04/26/2005,17:26,1070.75,1070.75,1070.75,1070.75,0,77,77.00
04/26/2005,17:27,1071.00,1071.00,1070.75,1070.75,1,2,3.00
04/26/2005,17:29,1070.75,1070.75,1070.75,1070.75,0,5,5.00
04/26/2005,17:31,1070.75,1070.75,1070.50,1070.50,0,118,118.00
04/26/2005,17:32,1070.50,1070.50,1070.50,1070.50,0,1,1.00
04/26/2005,17:33,1070.75,1070.75,1070.75,1070.75,54,0,54.00
04/26/2005,17:34,1070.75,1070.75,1070.75,1070.75,6,0,6.00
04/26/2005,17:37,1071.00,1071.00,1071.00,1071.00,3,0,3.00
04/26/2005,17:39,1070.75,1070.75,1070.75,1070.75,0,36,36.00
04/26/2005,17:40,1070.75,1070.75,1070.50,1070.75,6,12,18.00
04/26/2005,17:41,1070.75,1070.75,1070.75,1070.75,6,0,6.00
04/26/2005,17:43,1070.75,1070.75,1070.75,1070.75,1,0,1.00
04/26/2005,17:44,1070.75,1070.75,1070.75,1070.75,3,0,3.00
04/26/2005,17:45,1071.00,1071.00,1071.00,1071.00,1,0,1.00
04/26/2005,17:46,1071.00,1071.00,1071.00,1071.00,2,0,2.00
04/26/2005,17:47,1071.00,1071.00,1070.75,1070.75,2,1,3.00
04/26/2005,17:49,1070.75,1070.75,1070.75,1070.75,0,1,1.00
04/26/2005,17:50,1071.00,1071.00,1071.00,1071.00,4,0,4.00
04/26/2005,17:51,1071.00,1071.00,1071.00,1071.00,1,0,1.00
04/26/2005,17:55,1071.00,1071.00,1071.00,1071.00,5,0,5.00
04/26/2005,17:57,1071.00,1071.00,1071.00,1071.00,9,0,9.00
04/26/2005,18:01,1070.75,1070.75,1070.75,1070.75,0,3,3.00
04/26/2005,18:08,1071.00,1071.00,1071.00,1071.00,3,0,3.00
04/26/2005,18:09,1071.00,1071.00,1071.00,1071.00,2,0,2.00
04/26/2005,18:10,1071.00,1071.00,1071.00,1071.00,16,0,16.00
04/26/2005,18:11,1071.00,1071.00,1071.00,1071.00,6,0,6.00
04/26/2005,18:12,1071.00,1071.00,1071.00,1071.00,6,0,6.00
04/26/2005,18:14,1071.00,1071.00,1071.00,1071.00,17,0,17.00
04/26/2005,18:15,1071.00,1071.00,1071.00,1071.00,2,0,2.00
04/26/2005,18:16,1071.00,1071.00,1071.00,1071.00,3,0,3.00
04/26/2005,18:18,1071.00,1071.00,1071.00,1071.00,3,0,3.00
04/26/2005,18:24,1071.00,1071.00,1071.00,1071.00,126,0,126.00
04/26/2005,18:25,1071.00,1071.00,1071.00,1071.00,52,0,52.00
04/26/2005,18:26,1071.00,1071.00,1071.00,1071.00,1,0,1.00
04/26/2005,18:32,1071.00,1071.00,1071.00,1071.00,5,0,5.00
04/26/2005,18:33,1071.00,1071.00,1071.00,1071.00,5,0,5.00
04/26/2005,18:35,1070.75,1070.75,1070.75,1070.75,0,1,1.00
04/26/2005,18:37,1071.00,1071.00,1071.00,1071.00,1,0,1.00
04/26/2005,18:40,1071.00,1071.00,1071.00,1071.00,21,0,21.00
04/26/2005,18:49,1071.00,1071.00,1071.00,1071.00,1,0,1.00
04/26/2005,18:50,1071.25,1071.25,1071.25,1071.25,5,0,5.00
04/26/2005,18:51,1071.25,1071.25,1071.25,1071.25,2,0,2.00
04/26/2005,18:52,1071.00,1071.00,1071.00,1071.00,0,51,51.00
04/26/2005,18:53,1071.00,1071.00,1071.00,1071.00,0,16,16.00
04/26/2005,18:54,1071.00,1071.00,1071.00,1071.00,0,23,23.00
04/26/2005,18:55,1071.00,1071.00,1071.00,1071.00,0,11,11.00
04/26/2005,18:57,1071.00,1071.00,1071.00,1071.00,0,5,5.00
04/26/2005,18:59,1070.75,1070.75,1070.75,1070.75,0,1,1.00
04/26/2005,19:00,1071.00,1071.00,1071.00,1071.00,44,0,44.00
04/26/2005,19:01,1070.75,1070.75,1070.75,1070.75,0,2,2.00
04/26/2005,19:02,1070.75,1071.00,1070.75,1071.00,21,5,26.00
04/26/2005,19:03,1071.00,1071.25,1071.00,1071.25,110,0,110.00
04/26/2005,19:04,1071.25,1071.25,1071.00,1071.00,1,18,19.00
04/26/2005,19:05,1071.25,1071.25,1071.25,1071.25,4,0,4.00
04/26/2005,19:06,1071.00,1071.25,1071.00,1071.25,1,9,10.00
04/26/2005,19:08,1071.00,1071.00,1071.00,1071.00,0,5,5.00
04/26/2005,19:14,1071.25,1071.25,1071.25,1071.25,3,0,3.00
04/26/2005,19:15,1071.00,1071.25,1071.00,1071.25,2,1,3.00
04/26/2005,19:16,1071.25,1071.25,1071.25,1071.25,3,0,3.00
04/26/2005,19:17,1071.00,1071.25,1071.00,1071.25,28,1,29.00
04/26/2005,19:18,1071.25,1071.25,1071.25,1071.25,9,0,9.00
04/26/2005,19:19,1071.25,1071.25,1071.25,1071.25,1,0,1.00
04/26/2005,19:24,1071.50,1071.50,1071.25,1071.25,16,60,76.00
04/26/2005,19:25,1071.25,1071.50,1071.25,1071.50,3,1,4.00
04/26/2005,19:27,1071.25,1071.25,1071.25,1071.25,0,21,21.00
04/26/2005,19:28,1071.25,1071.25,1071.25,1071.25,0,2,2.00
04/26/2005,19:31,1071.50,1071.50,1071.50,1071.50,7,0,7.00
04/26/2005,19:33,1071.25,1071.25,1071.00,1071.00,0,30,30.00
04/26/2005,19:34,1071.25,1071.25,1071.25,1071.25,16,0,16.00
04/26/2005,19:35,1071.25,1071.25,1071.25,1071.25,3,0,3.00
04/26/2005,19:37,1071.25,1071.50,1071.25,1071.50,13,0,13.00
04/26/2005,19:38,1071.25,1071.25,1071.25,1071.25,0,4,4.00
04/26/2005,19:39,1071.25,1071.25,1071.25,1071.25,0,6,6.00
04/26/2005,19:40,1071.25,1071.25,1071.25,1071.25,0,14,14.00
04/26/2005,19:41,1071.25,1071.25,1071.25,1071.25,0,17,17.00
04/26/2005,19:43,1071.50,1071.50,1071.50,1071.50,3,0,3.00
04/26/2005,19:47,1071.50,1071.50,1071.50,1071.50,12,0,12.00
04/26/2005,19:48,1071.50,1071.50,1071.50,1071.50,2,0,2.00
04/26/2005,19:49,1071.50,1071.50,1071.50,1071.50,21,0,21.00
04/26/2005,19:50,1071.50,1071.50,1071.25,1071.25,4,6,10.00
04/26/2005,19:52,1071.50,1071.50,1071.50,1071.50,5,0,5.00
04/26/2005,19:55,1071.50,1071.50,1071.50,1071.50,7,0,7.00
04/26/2005,19:56,1071.50,1071.50,1071.50,1071.50,10,0,10.00
04/26/2005,19:59,1071.75,1071.75,1071.50,1071.75,7,1,8.00
04/26/2005,20:01,1071.75,1071.75,1071.75,1071.75,3,0,3.00
04/26/2005,20:03,1071.75,1071.75,1071.50,1071.50,2,2,4.00
04/26/2005,20:06,1071.50,1071.50,1071.50,1071.50,0,105,105.00
04/26/2005,20:07,1071.50,1071.50,1071.50,1071.50,0,36,36.00
04/26/2005,20:08,1071.75,1071.75,1071.75,1071.75,1,0,1.00
04/26/2005,20:15,1071.75,1071.75,1071.75,1071.75,12,0,12.00
04/26/2005,20:16,1071.50,1071.50,1071.50,1071.50,0,1,1.00
04/26/2005,20:19,1071.75,1071.75,1071.75,1071.75,1,0,1.00
04/26/2005,20:20,1071.50,1071.50,1071.50,1071.50,0,133,133.00
04/26/2005,20:21,1071.50,1071.50,1071.50,1071.50,0,39,39.00
04/26/2005,20:22,1071.50,1071.50,1071.50,1071.50,0,3,3.00
04/26/2005,20:23,1071.50,1071.50,1071.50,1071.50,0,6,6.00
04/26/2005,20:26,1071.75,1071.75,1071.75,1071.75,6,0,6.00
04/26/2005,20:27,1071.50,1071.50,1071.50,1071.50,0,1,1.00
04/26/2005,20:29,1071.75,1071.75,1071.75,1071.75,2,0,2.00
04/26/2005,20:30,1071.75,1071.75,1071.75,1071.75,1,0,1.00
04/26/2005,20:32,1071.50,1071.75,1071.50,1071.75,3,1,4.00
04/26/2005,20:33,1071.50,1071.75,1071.50,1071.75,1,50,51.00
04/26/2005,20:34,1071.75,1071.75,1071.50,1071.50,2,2,4.00
04/26/2005,20:35,1071.50,1071.50,1071.50,1071.50,0,4,4.00
04/26/2005,20:36,1071.75,1071.75,1071.75,1071.75,5,0,5.00
04/26/2005,20:43,1071.75,1071.75,1071.75,1071.75,35,0,35.00
04/26/2005,20:46,1071.75,1071.75,1071.75,1071.75,181,0,181.00
04/26/2005,20:47,1071.75,1071.75,1071.75,1071.75,5,0,5.00
04/26/2005,20:48,1071.75,1071.75,1071.75,1071.75,5,0,5.00
04/26/2005,20:49,1071.75,1071.75,1071.75,1071.75,3,0,3.00
04/26/2005,20:50,1071.75,1072.00,1071.75,1072.00,2,0,2.00
04/26/2005,20:51,1072.00,1072.00,1072.00,1072.00,10,0,10.00
04/26/2005,20:52,1072.00,1072.00,1072.00,1072.00,16,0,16.00
04/26/2005,20:54,1071.75,1071.75,1071.75,1071.75,0,3,3.00
04/26/2005,20:58,1072.00,1072.00,1072.00,1072.00,25,0,25.00
04/26/2005,20:59,1071.75,1071.75,1071.75,1071.75,0,14,14.00
04/26/2005,21:00,1072.00,1072.00,1072.00,1072.00,80,0,80.00
04/26/2005,21:01,1072.00,1072.00,1072.00,1072.00,1,0,1.00
04/26/2005,21:03,1071.75,1071.75,1071.75,1071.75,0,1,1.00
04/26/2005,21:04,1072.00,1072.00,1071.75,1071.75,2,11,13.00
04/26/2005,21:05,1071.75,1071.75,1071.75,1071.75,0,5,5.00
04/26/2005,21:06,1072.00,1072.00,1072.00,1072.00,32,0,32.00
04/26/2005,21:09,1072.00,1072.00,1072.00,1072.00,2,0,2.00
04/26/2005,21:12,1071.75,1072.00,1071.75,1072.00,3,10,13.00
04/26/2005,21:13,1072.00,1072.00,1072.00,1072.00,1,0,1.00
04/26/2005,21:14,1072.00,1072.00,1072.00,1072.00,1,0,1.00
04/26/2005,21:18,1072.00,1072.00,1072.00,1072.00,3,0,3.00
04/26/2005,21:21,1072.00,1072.00,1072.00,1072.00,1,0,1.00
04/26/2005,21:22,1072.00,1072.00,1072.00,1072.00,2,0,2.00
04/26/2005,21:26,1071.75,1071.75,1071.75,1071.75,0,15,15.00
04/26/2005,21:28,1071.75,1071.75,1071.75,1071.75,0,31,31.00
04/26/2005,21:29,1071.75,1071.75,1071.50,1071.50,0,3,3.00
04/26/2005,21:30,1071.75,1071.75,1071.75,1071.75,2,0,2.00
04/26/2005,21:31,1071.75,1071.75,1071.75,1071.75,6,0,6.00
04/26/2005,21:32,1071.75,1072.00,1071.75,1072.00,2,0,2.00
04/26/2005,21:33,1071.75,1071.75,1071.75,1071.75,0,1,1.00
04/26/2005,21:34,1071.75,1071.75,1071.75,1071.75,0,1,1.00
04/26/2005,21:38,1072.00,1072.00,1072.00,1072.00,10,0,10.00
04/26/2005,21:39,1072.00,1072.00,1072.00,1072.00,5,0,5.00
04/26/2005,21:40,1072.00,1072.00,1072.00,1072.00,3,0,3.00
04/26/2005,21:44,1071.75,1072.00,1071.75,1072.00,5,3,8.00
04/26/2005,21:45,1072.00,1072.25,1072.00,1072.25,7,0,7.00
04/26/2005,21:48,1072.00,1072.00,1072.00,1072.00,0,1,1.00
04/26/2005,21:50,1072.00,1072.00,1072.00,1072.00,0,5,5.00
04/26/2005,21:51,1072.00,1072.00,1072.00,1072.00,0,5,5.00
04/26/2005,21:53,1072.00,1072.00,1072.00,1072.00,0,1,1.00
04/26/2005,21:54,1072.25,1072.25,1072.25,1072.25,2,0,2.00
04/26/2005,21:56,1072.00,1072.00,1072.00,1072.00,0,2,2.00
04/26/2005,21:58,1072.00,1072.00,1071.50,1071.50,0,125,125.00
04/26/2005,22:00,1071.50,1071.50,1071.50,1071.50,0,5,5.00
04/26/2005,22:01,1071.50,1071.50,1071.50,1071.50,0,10,10.00
04/26/2005,22:02,1071.75,1071.75,1071.75,1071.75,2,0,2.00
04/26/2005,22:03,1071.75,1071.75,1071.75,1071.75,1,0,1.00
04/26/2005,22:04,1071.75,1071.75,1071.75,1071.75,1,0,1.00
04/26/2005,22:05,1071.75,1071.75,1071.75,1071.75,6,0,6.00
04/26/2005,22:08,1071.50,1071.50,1071.50,1071.50,0,2,2.00
04/26/2005,22:10,1071.50,1071.75,1071.50,1071.75,1,1,2.00
04/26/2005,22:11,1071.50,1071.50,1071.50,1071.50,0,2,2.00
04/26/2005,22:12,1071.50,1071.50,1071.50,1071.50,0,1,1.00
04/26/2005,22:13,1071.50,1071.50,1071.50,1071.50,0,1,1.00
04/26/2005,22:15,1071.50,1071.50,1071.50,1071.50,0,2,2.00
04/26/2005,22:16,1071.50,1071.50,1071.50,1071.50,0,4,4.00
04/26/2005,22:17,1071.50,1071.50,1071.50,1071.50,0,1,1.00
04/26/2005,22:23,1071.75,1071.75,1071.50,1071.50,20,10,30.00
04/26/2005,22:28,1071.50,1071.50,1071.50,1071.50,0,1,1.00
04/26/2005,22:31,1071.50,1071.50,1071.50,1071.50,0,13,13.00
04/26/2005,22:32,1071.50,1071.50,1071.50,1071.50,0,10,10.00
04/26/2005,22:35,1071.50,1071.50,1071.50,1071.50,0,1,1.00
04/26/2005,22:36,1071.50,1071.50,1071.50,1071.50,0,1,1.00
04/26/2005,22:37,1071.50,1071.50,1071.50,1071.50,0,1,1.00
04/26/2005,22:48,1071.50,1071.50,1071.50,1071.50,0,1,1.00
04/26/2005,22:50,1071.50,1071.50,1071.50,1071.50,0,2,2.00
04/26/2005,22:53,1071.75,1071.75,1071.75,1071.75,3,0,3.00
04/26/2005,22:58,1071.75,1071.75,1071.75,1071.75,1,0,1.00
04/26/2005,23:01,1071.50,1071.50,1071.50,1071.50,0,21,21.00
04/26/2005,23:02,1071.50,1071.50,1071.50,1071.50,0,17,17.00
04/26/2005,23:03,1071.50,1071.50,1071.50,1071.50,0,7,7.00
04/26/2005,23:04,1071.50,1071.50,1071.50,1071.50,0,1,1.00
04/26/2005,23:05,1071.25,1071.25,1071.25,1071.25,0,2,2.00
04/26/2005,23:07,1071.25,1071.25,1071.25,1071.25,0,1,1.00
04/26/2005,23:09,1071.50,1071.50,1071.50,1071.50,4,0,4.00
04/26/2005,23:10,1071.75,1071.75,1071.75,1071.75,1,0,1.00
04/26/2005,23:14,1071.75,1071.75,1071.75,1071.75,2,0,2.00
04/26/2005,23:16,1071.75,1071.75,1071.75,1071.75,1,0,1.00
04/26/2005,23:20,1071.50,1071.50,1071.50,1071.50,0,7,7.00
04/26/2005,23:21,1071.50,1071.50,1071.50,1071.50,0,10,10.00
04/26/2005,23:22,1071.50,1071.50,1071.50,1071.50,0,2,2.00
04/26/2005,23:23,1071.50,1071.75,1071.25,1071.75,1,4,5.00
04/26/2005,23:24,1071.25,1071.25,1071.25,1071.25,0,1,1.00
04/26/2005,23:27,1071.50,1071.50,1071.50,1071.50,10,0,10.00
04/26/2005,23:29,1071.75,1071.75,1071.75,1071.75,4,0,4.00
04/26/2005,23:35,1071.75,1071.75,1071.50,1071.50,1,13,14.00
04/26/2005,23:36,1071.50,1071.50,1071.25,1071.25,0,7,7.00
04/26/2005,23:37,1071.50,1071.50,1071.50,1071.50,20,0,20.00
04/26/2005,23:38,1071.50,1071.50,1071.50,1071.50,25,0,25.00
04/26/2005,23:40,1071.50,1071.50,1071.50,1071.50,7,0,7.00
04/26/2005,23:46,1071.50,1071.50,1071.50,1071.50,1,0,1.00
04/26/2005,23:47,1071.50,1071.50,1071.50,1071.50,25,0,25.00
04/26/2005,23:51,1071.50,1071.50,1071.50,1071.50,2,0,2.00
04/26/2005,23:52,1071.50,1071.50,1071.50,1071.50,1,0,1.00
04/26/2005,23:53,1071.50,1071.50,1071.50,1071.50,1,0,1.00
04/26/2005,23:58,1071.75,1071.75,1071.75,1071.75,2,0,2.00
04/27/2005,00:03,1071.75,1071.75,1071.75,1071.75,21,0,21.00
04/27/2005,00:05,1072.00,1072.00,1072.00,1072.00,10,0,10.00
04/27/2005,00:08,1072.00,1072.00,1072.00,1072.00,2,0,2.00
04/27/2005,00:11,1072.00,1072.00,1072.00,1072.00,3,0,3.00
04/27/2005,00:12,1071.75,1071.75,1071.75,1071.75,0,1,1.00
04/27/2005,00:15,1071.75,1071.75,1071.75,1071.75,0,1,1.00
04/27/2005,00:17,1071.75,1071.75,1071.75,1071.75,0,1,1.00
04/27/2005,00:23,1071.75,1072.00,1071.75,1072.00,9,6,15.00
04/27/2005,00:27,1072.00,1072.00,1072.00,1072.00,1,0,1.00
04/27/2005,00:28,1072.00,1072.00,1072.00,1072.00,20,0,20.00
04/27/2005,00:31,1072.00,1072.00,1072.00,1072.00,2,0,2.00
04/27/2005,00:34,1071.75,1071.75,1071.75,1071.75,0,1,1.00
04/27/2005,00:36,1072.00,1072.25,1072.00,1072.25,6,0,6.00
04/27/2005,00:37,1072.00,1072.25,1072.00,1072.00,1,8,9.00
04/27/2005,00:38,1072.25,1072.25,1072.25,1072.25,35,0,35.00
04/27/2005,00:41,1072.00,1072.25,1072.00,1072.00,1,13,14.00
04/27/2005,00:42,1072.00,1072.00,1072.00,1072.00,0,1,1.00
04/27/2005,00:43,1072.25,1072.25,1072.00,1072.00,20,1,21.00
04/27/2005,00:44,1072.00,1072.00,1072.00,1072.00,0,1,1.00
04/27/2005,00:45,1072.00,1072.00,1072.00,1072.00,0,4,4.00
04/27/2005,00:46,1071.75,1072.00,1071.75,1072.00,2,10,12.00
04/27/2005,00:48,1072.00,1072.00,1071.75,1071.75,1,22,23.00
04/27/2005,00:49,1071.50,1071.50,1071.50,1071.50,0,18,18.00
04/27/2005,00:57,1071.75,1071.75,1071.75,1071.75,2,0,2.00
04/27/2005,00:58,1071.75,1071.75,1071.75,1071.75,1,0,1.00
04/27/2005,00:59,1071.75,1071.75,1071.50,1071.50,7,2,9.00
04/27/2005,01:00,1071.75,1071.75,1071.75,1071.75,3,0,3.00
04/27/2005,01:01,1071.50,1071.75,1071.50,1071.75,65,2,67.00
04/27/2005,01:02,1072.00,1072.00,1072.00,1072.00,41,0,41.00
04/27/2005,01:03,1072.00,1072.00,1072.00,1072.00,4,0,4.00
04/27/2005,01:04,1072.00,1072.00,1071.75,1072.00,7,1,8.00
04/27/2005,01:05,1071.75,1071.75,1071.75,1071.75,0,1,1.00
04/27/2005,01:06,1071.75,1072.00,1071.75,1072.00,49,1,50.00
04/27/2005,01:07,1072.00,1072.00,1071.75,1071.75,55,2,57.00
04/27/2005,01:08,1071.75,1071.75,1071.75,1071.75,0,1,1.00
04/27/2005,01:09,1071.75,1071.75,1071.75,1071.75,0,7,7.00
04/27/2005,01:10,1071.75,1071.75,1071.75,1071.75,0,1,1.00
04/27/2005,01:11,1071.75,1071.75,1071.75,1071.75,0,1,1.00
04/27/2005,01:13,1072.00,1072.00,1072.00,1072.00,1,0,1.00
04/27/2005,01:17,1071.75,1071.75,1071.75,1071.75,0,1,1.00
04/27/2005,01:19,1072.00,1072.00,1072.00,1072.00,14,0,14.00
04/27/2005,01:20,1072.00,1072.25,1072.00,1072.25,35,0,35.00
04/27/2005,01:21,1072.25,1072.25,1072.25,1072.25,40,0,40.00
04/27/2005,01:22,1072.25,1072.25,1072.00,1072.00,1,1,2.00
04/27/2005,01:23,1072.00,1072.00,1072.00,1072.00,0,1,1.00
04/27/2005,01:26,1072.25,1072.25,1072.25,1072.25,1,0,1.00
04/27/2005,01:27,1072.25,1072.25,1072.25,1072.25,23,0,23.00
04/27/2005,01:28,1072.50,1072.50,1072.50,1072.50,120,0,120.00
04/27/2005,01:29,1072.25,1072.25,1072.25,1072.25,0,4,4.00
04/27/2005,01:30,1072.25,1072.25,1072.25,1072.25,0,20,20.00
04/27/2005,01:31,1072.25,1072.25,1072.25,1072.25,0,4,4.00
04/27/2005,01:32,1072.25,1072.25,1072.25,1072.25,0,10,10.00
04/27/2005,01:33,1072.50,1072.50,1072.50,1072.50,4,0,4.00
04/27/2005,01:34,1072.50,1072.50,1072.50,1072.50,100,0,100.00
04/27/2005,01:35,1072.75,1072.75,1072.50,1072.75,22,1,23.00
04/27/2005,01:37,1072.50,1072.75,1072.50,1072.50,1,15,16.00
04/27/2005,01:38,1072.50,1072.50,1072.50,1072.50,0,1,1.00
04/27/2005,01:39,1072.50,1072.50,1072.50,1072.50,0,9,9.00
04/27/2005,01:40,1072.50,1072.75,1072.50,1072.50,56,23,79.00
04/27/2005,01:41,1072.50,1072.50,1072.50,1072.50,0,76,76.00
04/27/2005,01:42,1072.50,1072.75,1072.50,1072.75,1,46,47.00
04/27/2005,01:45,1072.50,1072.75,1072.50,1072.75,234,1,235.00
04/27/2005,01:46,1072.75,1072.75,1072.75,1072.75,12,0,12.00
04/27/2005,01:47,1072.75,1072.75,1072.75,1072.75,100,0,100.00
04/27/2005,01:48,1072.75,1073.00,1072.75,1072.75,68,38,106.00
04/27/2005,01:49,1072.75,1072.75,1072.75,1072.75,0,5,5.00
04/27/2005,01:50,1072.75,1072.75,1072.75,1072.75,0,2,2.00
04/27/2005,01:51,1072.75,1072.75,1072.75,1072.75,0,1,1.00
04/27/2005,01:52,1073.00,1073.25,1073.00,1073.25,333,0,333.00
04/27/2005,01:53,1073.25,1073.25,1073.00,1073.00,10,18,28.00
04/27/2005,01:54,1073.00,1073.00,1072.75,1072.75,0,57,57.00
04/27/2005,01:55,1072.75,1073.00,1072.75,1073.00,49,1,50.00
04/27/2005,01:56,1072.75,1072.75,1072.75,1072.75,0,86,86.00
04/27/2005,01:57,1072.75,1072.75,1072.75,1072.75,0,2,2.00
04/27/2005,01:58,1073.00,1073.00,1073.00,1073.00,3,0,3.00
04/27/2005,01:59,1072.75,1073.00,1072.75,1073.00,7,10,17.00
04/27/2005,02:00,1073.00,1073.00,1073.00,1073.00,5,0,5.00
04/27/2005,02:01,1073.00,1073.25,1073.00,1073.25,38,1,39.00
04/27/2005,02:02,1073.00,1073.50,1073.00,1073.25,110,66,176.00
04/27/2005,02:03,1073.25,1073.50,1073.25,1073.25,5,168,173.00
04/27/2005,02:04,1073.50,1074.00,1073.50,1073.75,449,97,546.00
04/27/2005,02:05,1074.00,1074.00,1073.50,1073.50,10,125,135.00
04/27/2005,02:06,1073.75,1074.00,1073.50,1073.75,173,78,251.00
04/27/2005,02:07,1073.75,1074.00,1073.75,1074.00,79,24,103.00
04/27/2005,02:08,1073.75,1074.25,1073.75,1073.75,141,99,240.00
04/27/2005,02:09,1073.50,1073.75,1073.50,1073.50,173,8,181.00
04/27/2005,02:10,1073.50,1073.50,1073.25,1073.25,0,565,565.00
04/27/2005,02:11,1073.50,1073.50,1073.50,1073.50,100,0,100.00
04/27/2005,02:12,1073.75,1073.75,1073.25,1073.25,2,82,84.00
04/27/2005,02:13,1073.25,1073.25,1073.00,1073.25,18,152,170.00
04/27/2005,02:14,1073.25,1073.25,1073.25,1073.25,30,0,30.00
04/27/2005,02:15,1073.25,1073.25,1073.25,1073.25,223,0,223.00
04/27/2005,02:16,1073.00,1073.25,1073.00,1073.00,5,167,172.00
04/27/2005,02:17,1073.00,1073.00,1072.75,1073.00,20,63,83.00
04/27/2005,02:18,1073.25,1073.25,1072.75,1073.00,55,42,97.00
04/27/2005,02:19,1073.00,1073.00,1073.00,1073.00,46,0,46.00
04/27/2005,02:20,1073.25,1073.25,1073.25,1073.25,20,0,20.00
04/27/2005,02:21,1073.25,1073.25,1073.25,1073.25,15,0,15.00
04/27/2005,02:22,1073.50,1073.75,1073.50,1073.75,132,90,222.00
04/27/2005,02:23,1073.50,1073.50,1073.50,1073.50,0,13,13.00
04/27/2005,02:24,1073.50,1073.75,1073.50,1073.75,152,12,164.00
04/27/2005,02:25,1073.75,1074.00,1073.75,1073.75,30,24,54.00
04/27/2005,02:27,1073.50,1073.50,1073.50,1073.50,0,7,7.00
04/27/2005,02:28,1073.50,1073.50,1073.50,1073.50,0,234,234.00
04/27/2005,02:29,1073.25,1073.25,1073.25,1073.25,0,6,6.00
04/27/2005,02:30,1073.25,1073.50,1073.25,1073.50,59,25,84.00
04/27/2005,02:31,1073.50,1073.50,1073.25,1073.50,17,3,20.00
04/27/2005,02:32,1073.50,1073.50,1073.50,1073.50,30,0,30.00
04/27/2005,02:33,1073.50,1073.75,1073.50,1073.75,13,0,13.00
04/27/2005,02:34,1073.50,1073.50,1073.50,1073.50,0,70,70.00
04/27/2005,02:36,1073.25,1073.50,1073.25,1073.50,100,18,118.00
04/27/2005,02:37,1073.50,1073.50,1073.50,1073.50,22,0,22.00
04/27/2005,02:38,1073.25,1073.25,1073.25,1073.25,0,39,39.00
04/27/2005,02:39,1073.50,1073.50,1073.25,1073.25,105,21,126.00
04/27/2005,02:40,1073.50,1073.50,1073.50,1073.50,57,0,57.00
04/27/2005,02:41,1073.50,1073.75,1073.50,1073.50,10,13,23.00
04/27/2005,02:42,1073.50,1073.50,1073.50,1073.50,0,67,67.00
04/27/2005,02:43,1073.50,1073.75,1073.50,1073.75,158,3,161.00
04/27/2005,02:44,1073.75,1073.75,1073.75,1073.75,26,0,26.00
04/27/2005,02:45,1073.75,1073.75,1073.75,1073.75,70,0,70.00
04/27/2005,02:46,1073.75,1074.00,1073.75,1074.00,61,0,61.00
04/27/2005,02:47,1073.75,1073.75,1073.75,1073.75,0,1,1.00
04/27/2005,02:48,1073.75,1073.75,1073.75,1073.75,0,44,44.00
04/27/2005,02:49,1073.75,1073.75,1073.75,1073.75,0,46,46.00
04/27/2005,02:50,1073.75,1073.75,1073.75,1073.75,0,2,2.00
04/27/2005,02:51,1073.75,1073.75,1073.75,1073.75,0,2,2.00
04/27/2005,02:52,1073.75,1073.75,1073.75,1073.75,0,8,8.00
04/27/2005,02:53,1073.75,1073.75,1073.50,1073.75,41,42,83.00
04/27/2005,02:54,1073.75,1073.75,1073.75,1073.75,1,0,1.00
04/27/2005,02:55,1073.75,1073.75,1073.75,1073.75,26,0,26.00
04/27/2005,02:57,1073.75,1074.00,1073.75,1074.00,8,0,8.00
04/27/2005,02:58,1073.75,1073.75,1073.75,1073.75,0,3,3.00
04/27/2005,02:59,1073.75,1074.00,1073.75,1074.00,228,1,229.00
04/27/2005,03:00,1074.00,1074.25,1074.00,1074.25,19,0,19.00
04/27/2005,03:01,1074.00,1074.25,1074.00,1074.00,6,4,10.00
04/27/2005,03:02,1074.00,1074.50,1074.00,1074.25,425,31,456.00
04/27/2005,03:03,1074.25,1074.50,1074.00,1074.00,101,24,125.00
04/27/2005,03:04,1074.00,1074.25,1074.00,1074.25,53,1,54.00
04/27/2005,03:06,1074.00,1074.00,1074.00,1074.00,0,36,36.00
04/27/2005,03:07,1074.00,1074.00,1074.00,1074.00,0,23,23.00
04/27/2005,03:08,1074.00,1074.00,1074.00,1074.00,0,11,11.00
04/27/2005,03:09,1074.00,1074.00,1073.75,1073.75,2,198,200.00
04/27/2005,03:10,1073.75,1074.00,1073.50,1073.75,5,47,52.00
04/27/2005,03:11,1073.75,1073.75,1073.75,1073.75,3,0,3.00
04/27/2005,03:12,1073.75,1073.75,1073.50,1073.50,30,1,31.00
04/27/2005,03:13,1073.75,1073.75,1073.50,1073.75,179,7,186.00
04/27/2005,03:14,1073.75,1073.75,1073.75,1073.75,15,0,15.00
04/27/2005,03:15,1073.75,1073.75,1073.50,1073.75,25,10,35.00
04/27/2005,03:16,1073.75,1073.75,1073.75,1073.75,49,0,49.00
04/27/2005,03:18,1074.00,1074.00,1074.00,1074.00,42,0,42.00
04/27/2005,03:19,1074.25,1074.25,1074.00,1074.00,1,4,5.00
04/27/2005,03:20,1074.25,1074.25,1074.00,1074.00,1,1,2.00
04/27/2005,03:21,1073.75,1073.75,1073.75,1073.75,0,1,1.00
04/27/2005,03:23,1074.00,1074.00,1074.00,1074.00,37,0,37.00
04/27/2005,03:24,1074.00,1074.00,1073.75,1073.75,5,4,9.00
04/27/2005,03:25,1073.75,1074.00,1073.75,1074.00,33,8,41.00
04/27/2005,03:26,1074.25,1074.25,1074.00,1074.00,1,8,9.00
04/27/2005,03:27,1074.00,1074.00,1073.75,1073.75,0,3,3.00
04/27/2005,03:28,1074.00,1074.25,1074.00,1074.25,65,10,75.00
04/27/2005,03:30,1074.25,1074.25,1074.25,1074.25,152,0,152.00
04/27/2005,03:31,1074.25,1074.25,1074.25,1074.25,50,0,50.00
04/27/2005,03:32,1074.25,1074.25,1074.25,1074.25,4,0,4.00
04/27/2005,03:33,1074.25,1074.25,1074.25,1074.25,6,0,6.00
04/27/2005,03:34,1074.00,1074.00,1074.00,1074.00,0,1,1.00
04/27/2005,03:35,1074.00,1074.00,1074.00,1074.00,0,16,16.00
04/27/2005,03:37,1073.75,1073.75,1073.75,1073.75,0,20,20.00
04/27/2005,03:38,1073.75,1074.00,1073.75,1074.00,4,2,6.00
04/27/2005,03:39,1073.50,1073.50,1073.50,1073.50,0,3,3.00
04/27/2005,03:40,1073.50,1073.50,1073.50,1073.50,0,4,4.00
04/27/2005,03:41,1073.75,1073.75,1073.75,1073.75,1,0,1.00
04/27/2005,03:42,1073.50,1073.50,1073.50,1073.50,0,5,5.00
04/27/2005,03:43,1073.75,1073.75,1073.75,1073.75,3,0,3.00
04/27/2005,03:45,1073.50,1073.50,1073.50,1073.50,0,12,12.00
04/27/2005,03:46,1073.50,1073.50,1073.50,1073.50,0,12,12.00
04/27/2005,03:47,1073.50,1073.50,1073.50,1073.50,0,18,18.00
04/27/2005,03:48,1073.50,1073.50,1073.50,1073.50,0,2,2.00
04/27/2005,03:49,1073.50,1073.50,1073.50,1073.50,0,1,1.00
04/27/2005,03:50,1073.50,1073.50,1073.25,1073.50,8,168,176.00
04/27/2005,03:51,1073.50,1073.50,1073.25,1073.25,13,8,21.00
04/27/2005,03:52,1073.25,1073.25,1073.25,1073.25,0,1,1.00
04/27/2005,03:53,1073.25,1073.25,1073.25,1073.25,0,61,61.00
04/27/2005,03:54,1073.25,1073.25,1073.25,1073.25,0,12,12.00
04/27/2005,03:55,1073.25,1073.25,1073.25,1073.25,0,1,1.00
04/27/2005,03:56,1073.25,1073.25,1073.25,1073.25,0,1,1.00
04/27/2005,03:57,1073.25,1073.50,1073.25,1073.50,1,6,7.00
04/27/2005,03:58,1073.25,1073.25,1073.00,1073.00,0,70,70.00
04/27/2005,03:59,1073.00,1073.00,1073.00,1073.00,0,2,2.00
04/27/2005,04:00,1073.00,1073.00,1073.00,1073.00,0,7,7.00
04/27/2005,04:01,1073.00,1073.00,1073.00,1073.00,0,22,22.00
04/27/2005,04:02,1073.25,1073.25,1073.00,1073.00,1,37,38.00
04/27/2005,04:03,1073.00,1073.00,1072.75,1072.75,0,86,86.00
04/27/2005,04:04,1072.75,1073.00,1072.50,1072.50,1,111,112.00
04/27/2005,04:05,1072.50,1072.75,1072.50,1072.75,63,14,77.00
04/27/2005,04:06,1072.75,1072.75,1072.75,1072.75,5,0,5.00
04/27/2005,04:07,1072.75,1072.75,1072.25,1072.25,8,69,77.00
04/27/2005,04:08,1072.25,1072.25,1072.25,1072.25,0,30,30.00
04/27/2005,04:09,1072.25,1072.25,1072.25,1072.25,0,32,32.00
04/27/2005,04:10,1072.25,1072.25,1072.00,1072.00,0,48,48.00
04/27/2005,04:11,1072.00,1072.25,1072.00,1072.25,2,41,43.00
04/27/2005,04:12,1072.00,1072.00,1071.75,1071.75,0,121,121.00
04/27/2005,04:13,1072.00,1072.00,1072.00,1072.00,52,0,52.00
04/27/2005,04:14,1072.00,1072.00,1071.75,1071.75,8,157,165.00
04/27/2005,04:15,1071.75,1072.00,1071.75,1071.75,141,44,185.00
04/27/2005,04:16,1071.75,1072.00,1071.75,1072.00,42,56,98.00
04/27/2005,04:17,1072.00,1072.00,1071.50,1071.50,9,131,140.00
04/27/2005,04:18,1071.50,1071.50,1071.50,1071.50,0,64,64.00
04/27/2005,04:19,1071.50,1071.50,1071.25,1071.50,17,30,47.00
04/27/2005,04:20,1071.50,1071.50,1071.25,1071.25,5,25,30.00
04/27/2005,04:21,1071.25,1071.25,1071.25,1071.25,0,85,85.00
04/27/2005,04:22,1071.25,1071.50,1071.00,1071.25,2,69,71.00
04/27/2005,04:23,1071.25,1071.25,1071.25,1071.25,74,0,74.00
04/27/2005,04:24,1071.25,1071.25,1071.00,1071.00,12,1,13.00
04/27/2005,04:25,1071.00,1071.00,1071.00,1071.00,0,87,87.00
04/27/2005,04:26,1071.00,1071.00,1070.50,1070.75,26,113,139.00
04/27/2005,04:27,1071.00,1071.00,1070.75,1070.75,17,93,110.00
04/27/2005,04:28,1070.75,1070.75,1070.50,1070.75,23,69,92.00
04/27/2005,04:29,1070.75,1070.75,1070.50,1070.75,291,88,379.00
04/27/2005,04:30,1070.75,1071.00,1070.50,1070.75,82,15,97.00
04/27/2005,04:31,1071.00,1071.00,1071.00,1071.00,140,0,140.00
04/27/2005,04:32,1070.75,1071.25,1070.50,1071.00,240,128,368.00
04/27/2005,04:33,1071.25,1071.25,1070.75,1070.75,1,23,24.00
04/27/2005,04:34,1070.75,1071.00,1070.75,1070.75,40,85,125.00
04/27/2005,04:35,1070.75,1070.75,1070.75,1070.75,0,28,28.00
04/27/2005,04:36,1070.50,1070.75,1070.50,1070.75,8,4,12.00
04/27/2005,04:37,1070.50,1070.50,1070.25,1070.50,26,164,190.00
04/27/2005,04:38,1070.50,1070.75,1070.50,1070.75,18,17,35.00
04/27/2005,04:39,1070.50,1070.50,1070.00,1070.25,1,303,304.00
04/27/2005,04:40,1070.25,1070.25,1070.25,1070.25,281,0,281.00
04/27/2005,04:41,1070.50,1070.75,1070.25,1070.50,58,34,92.00
04/27/2005,04:42,1070.75,1071.25,1070.50,1071.25,382,32,414.00
04/27/2005,04:43,1071.25,1071.25,1070.75,1071.00,66,112,178.00
04/27/2005,04:44,1071.00,1071.25,1071.00,1071.25,30,0,30.00
04/27/2005,04:45,1071.25,1071.50,1071.25,1071.50,58,5,63.00
04/27/2005,04:46,1071.25,1071.25,1071.00,1071.00,0,36,36.00
04/27/2005,04:47,1071.00,1071.00,1070.75,1070.75,0,7,7.00
04/27/2005,04:49,1070.75,1071.00,1070.75,1071.00,13,4,17.00
04/27/2005,04:51,1071.00,1071.00,1071.00,1071.00,2,0,2.00
04/27/2005,04:52,1071.00,1071.25,1071.00,1071.25,36,0,36.00
04/27/2005,04:53,1071.25,1071.50,1071.25,1071.25,164,37,201.00
04/27/2005,04:55,1071.25,1071.25,1071.25,1071.25,0,12,12.00
04/27/2005,04:56,1071.00,1071.00,1071.00,1071.00,0,1,1.00
04/27/2005,04:57,1071.00,1071.00,1071.00,1071.00,0,36,36.00
04/27/2005,04:58,1070.75,1070.75,1070.75,1070.75,0,3,3.00
04/27/2005,04:59,1071.00,1071.00,1071.00,1071.00,29,0,29.00
04/27/2005,05:00,1071.00,1071.00,1070.75,1070.75,2,114,116.00
04/27/2005,05:01,1070.50,1070.75,1070.50,1070.50,4,71,75.00
04/27/2005,05:02,1070.25,1070.25,1070.25,1070.25,0,116,116.00
04/27/2005,05:03,1070.50,1070.50,1070.50,1070.50,10,0,10.00
04/27/2005,05:04,1070.50,1070.50,1070.25,1070.25,47,1,48.00
04/27/2005,05:05,1070.25,1070.25,1070.25,1070.25,0,4,4.00
04/27/2005,05:07,1070.25,1070.50,1070.25,1070.50,3,5,8.00
04/27/2005,05:08,1070.25,1070.25,1070.25,1070.25,0,159,159.00
04/27/2005,05:09,1070.25,1070.50,1070.25,1070.50,123,7,130.00
04/27/2005,05:10,1070.50,1070.50,1070.25,1070.50,31,1,32.00
04/27/2005,05:11,1070.50,1070.50,1070.50,1070.50,41,0,41.00
04/27/2005,05:12,1070.75,1070.75,1070.75,1070.75,1,0,1.00
04/27/2005,05:13,1070.50,1070.75,1070.50,1070.75,42,4,46.00
04/27/2005,05:14,1070.75,1071.00,1070.75,1071.00,16,0,16.00
04/27/2005,05:17,1071.00,1071.00,1070.75,1070.75,26,8,34.00
04/27/2005,05:18,1070.75,1071.00,1070.75,1070.75,3,33,36.00
04/27/2005,05:19,1070.75,1070.75,1070.75,1070.75,0,1,1.00
04/27/2005,05:21,1071.00,1071.00,1071.00,1071.00,11,0,11.00
04/27/2005,05:22,1070.75,1071.00,1070.50,1070.75,5,231,236.00
04/27/2005,05:24,1070.75,1071.00,1070.75,1071.00,18,0,18.00
04/27/2005,05:25,1070.75,1070.75,1070.75,1070.75,0,10,10.00
04/27/2005,05:26,1070.75,1070.75,1070.75,1070.75,0,17,17.00
04/27/2005,05:27,1070.75,1070.75,1070.50,1070.50,0,55,55.00
04/27/2005,05:30,1070.75,1070.75,1070.75,1070.75,3,0,3.00
04/27/2005,05:32,1070.75,1070.75,1070.50,1070.50,2,48,50.00
04/27/2005,05:33,1070.50,1070.50,1070.25,1070.50,7,37,44.00
04/27/2005,05:34,1070.50,1070.50,1070.50,1070.50,28,0,28.00
04/27/2005,05:35,1070.50,1070.50,1070.50,1070.50,26,0,26.00
04/27/2005,05:37,1070.75,1070.75,1070.75,1070.75,15,0,15.00
04/27/2005,05:38,1070.75,1070.75,1070.75,1070.75,11,0,11.00
04/27/2005,05:39,1070.75,1070.75,1070.75,1070.75,30,0,30.00
04/27/2005,05:40,1070.75,1070.75,1070.50,1070.50,51,101,152.00
04/27/2005,05:41,1070.50,1070.50,1070.50,1070.50,0,78,78.00
04/27/2005,05:42,1070.50,1070.50,1070.50,1070.50,0,2,2.00
04/27/2005,05:44,1070.50,1070.50,1070.50,1070.50,0,1,1.00
04/27/2005,05:46,1070.50,1071.00,1070.50,1071.00,126,1,127.00
04/27/2005,05:47,1070.75,1070.75,1070.75,1070.75,0,22,22.00
04/27/2005,05:48,1070.75,1070.75,1070.75,1070.75,0,53,53.00
04/27/2005,05:49,1070.75,1070.75,1070.75,1070.75,0,1,1.00
04/27/2005,05:50,1070.50,1070.50,1070.25,1070.25,0,120,120.00
04/27/2005,05:51,1070.25,1070.25,1070.00,1070.00,0,144,144.00
04/27/2005,05:52,1070.00,1070.00,1070.00,1070.00,0,28,28.00
04/27/2005,05:53,1070.00,1070.25,1069.75,1070.00,26,48,74.00
04/27/2005,05:54,1070.00,1070.25,1070.00,1070.25,1,1,2.00
04/27/2005,05:55,1070.00,1070.00,1069.50,1069.50,0,280,280.00
04/27/2005,05:56,1069.75,1069.75,1069.50,1069.75,13,20,33.00
04/27/2005,05:57,1069.75,1070.00,1069.50,1070.00,351,2,353.00
04/27/2005,05:58,1070.00,1070.00,1070.00,1070.00,94,0,94.00
04/27/2005,05:59,1070.00,1070.25,1070.00,1070.00,11,2,13.00
04/27/2005,06:00,1070.00,1070.00,1069.75,1069.75,26,124,150.00
04/27/2005,06:01,1069.75,1070.25,1069.75,1070.00,15,28,43.00
04/27/2005,06:02,1070.00,1070.00,1069.50,1069.75,3,219,222.00
04/27/2005,06:03,1069.50,1069.75,1069.25,1069.75,138,167,305.00
04/27/2005,06:04,1069.50,1069.75,1069.25,1069.75,17,57,74.00
04/27/2005,06:05,1069.75,1069.75,1069.00,1069.25,28,358,386.00
04/27/2005,06:06,1069.00,1069.25,1069.00,1069.25,84,400,484.00
04/27/2005,06:07,1069.25,1069.50,1069.25,1069.50,123,0,123.00
04/27/2005,06:08,1069.25,1069.25,1069.00,1069.00,36,363,399.00
04/27/2005,06:09,1068.75,1069.00,1068.75,1069.00,71,10,81.00
04/27/2005,06:10,1069.00,1069.25,1069.00,1069.25,3,22,25.00
04/27/2005,06:11,1069.00,1069.25,1069.00,1069.25,14,56,70.00
04/27/2005,06:12,1069.25,1069.25,1069.25,1069.25,77,0,77.00
04/27/2005,06:13,1069.25,1069.50,1069.25,1069.25,67,10,77.00
04/27/2005,06:14,1069.25,1069.25,1069.25,1069.25,0,92,92.00
04/27/2005,06:15,1069.25,1069.50,1069.25,1069.50,34,107,141.00
04/27/2005,06:16,1069.50,1069.50,1069.50,1069.50,2,0,2.00
04/27/2005,06:18,1069.25,1069.50,1069.25,1069.50,3,15,18.00
04/27/2005,06:19,1069.50,1069.75,1069.50,1069.75,115,0,115.00
04/27/2005,06:20,1069.75,1070.00,1069.75,1070.00,215,0,215.00
04/27/2005,06:21,1070.00,1070.25,1070.00,1070.25,92,0,92.00
04/27/2005,06:22,1070.00,1070.00,1070.00,1070.00,0,39,39.00
04/27/2005,06:23,1069.75,1070.00,1069.75,1069.75,8,3,11.00
04/27/2005,06:24,1070.00,1070.00,1070.00,1070.00,118,0,118.00
04/27/2005,06:25,1070.00,1070.00,1070.00,1070.00,11,0,11.00
04/27/2005,06:26,1070.25,1070.50,1070.25,1070.50,140,0,140.00
04/27/2005,06:27,1070.25,1070.25,1070.00,1070.25,27,15,42.00
04/27/2005,06:28,1070.25,1070.25,1070.00,1070.00,31,106,137.00
04/27/2005,06:29,1069.75,1069.75,1069.75,1069.75,0,5,5.00
04/27/2005,06:30,1069.75,1069.75,1069.75,1069.75,0,116,116.00
04/27/2005,06:31,1069.75,1069.75,1069.50,1069.75,11,32,43.00
04/27/2005,06:32,1069.75,1070.00,1069.75,1070.00,107,0,107.00
04/27/2005,06:33,1070.00,1070.00,1069.75,1069.75,2,13,15.00
04/27/2005,06:34,1069.75,1069.75,1069.75,1069.75,0,35,35.00
04/27/2005,06:35,1069.75,1069.75,1069.75,1069.75,0,4,4.00
04/27/2005,06:36,1069.75,1070.25,1069.75,1070.25,352,121,473.00
04/27/2005,06:37,1070.00,1070.50,1070.00,1070.25,201,48,249.00
04/27/2005,06:38,1070.25,1070.50,1070.25,1070.50,131,92,223.00
04/27/2005,06:39,1070.50,1070.50,1070.25,1070.50,6,35,41.00
04/27/2005,06:40,1070.25,1070.25,1070.25,1070.25,0,119,119.00
04/27/2005,06:41,1070.25,1070.25,1070.00,1070.25,3,5,8.00
04/27/2005,06:42,1070.00,1070.00,1070.00,1070.00,0,82,82.00
04/27/2005,06:43,1070.00,1070.00,1070.00,1070.00,0,1,1.00
04/27/2005,06:44,1070.00,1070.00,1070.00,1070.00,0,102,102.00
04/27/2005,06:45,1070.00,1070.00,1070.00,1070.00,0,55,55.00
04/27/2005,06:46,1070.00,1070.00,1070.00,1070.00,0,35,35.00
04/27/2005,06:47,1070.00,1070.25,1070.00,1070.25,143,2,145.00
04/27/2005,06:48,1070.25,1070.25,1070.00,1070.25,23,1,24.00
04/27/2005,06:49,1070.25,1070.25,1070.00,1070.00,86,3,89.00
04/27/2005,06:50,1070.25,1070.25,1070.00,1070.00,5,2,7.00
04/27/2005,06:51,1070.25,1070.25,1070.25,1070.25,20,0,20.00
04/27/2005,06:52,1070.25,1070.25,1070.25,1070.25,3,0,3.00
04/27/2005,06:54,1070.25,1070.25,1070.25,1070.25,151,0,151.00
04/27/2005,06:55,1070.25,1070.50,1070.25,1070.50,6,0,6.00
04/27/2005,06:56,1070.50,1070.50,1070.25,1070.25,71,1,72.00
04/27/2005,06:57,1070.25,1070.25,1070.25,1070.25,0,3,3.00
04/27/2005,06:58,1070.25,1070.50,1070.25,1070.50,6,2,8.00
04/27/2005,06:59,1070.25,1070.25,1070.25,1070.25,0,5,5.00
04/27/2005,07:01,1070.25,1070.25,1070.25,1070.25,0,96,96.00
04/27/2005,07:02,1070.25,1070.25,1070.25,1070.25,0,37,37.00
04/27/2005,07:03,1070.50,1070.50,1070.50,1070.50,136,0,136.00
04/27/2005,07:05,1070.50,1070.50,1070.25,1070.25,2,1,3.00
04/27/2005,07:06,1070.25,1070.25,1070.00,1070.25,5,195,200.00
04/27/2005,07:07,1070.25,1070.50,1070.25,1070.50,90,0,90.00
04/27/2005,07:08,1070.50,1070.50,1070.50,1070.50,54,0,54.00
04/27/2005,07:09,1070.50,1070.75,1070.50,1070.75,17,1,18.00
04/27/2005,07:10,1070.75,1071.00,1070.75,1070.75,149,5,154.00
04/27/2005,07:11,1071.00,1071.25,1070.75,1071.00,252,165,417.00
04/27/2005,07:12,1071.00,1071.00,1071.00,1071.00,152,0,152.00
04/27/2005,07:13,1071.25,1071.25,1071.25,1071.25,310,0,310.00
04/27/2005,07:14,1071.25,1071.25,1071.00,1071.25,188,2,190.00
04/27/2005,07:15,1071.00,1071.00,1071.00,1071.00,0,4,4.00
04/27/2005,07:16,1071.00,1071.25,1071.00,1071.25,20,15,35.00
04/27/2005,07:17,1071.00,1071.00,1071.00,1071.00,0,42,42.00
04/27/2005,07:18,1071.00,1071.00,1070.75,1070.75,0,374,374.00
04/27/2005,07:19,1070.75,1070.75,1070.75,1070.75,0,7,7.00
04/27/2005,07:20,1070.75,1070.75,1070.75,1070.75,0,9,9.00
04/27/2005,07:21,1070.75,1070.75,1070.50,1070.75,65,205,270.00
04/27/2005,07:22,1070.75,1071.00,1070.75,1070.75,123,53,176.00
04/27/2005,07:23,1070.75,1070.75,1070.75,1070.75,0,3,3.00
04/27/2005,07:24,1070.75,1071.00,1070.75,1071.00,3,2,5.00
04/27/2005,07:25,1070.75,1071.00,1070.75,1071.00,88,7,95.00
04/27/2005,07:26,1071.00,1071.00,1070.75,1071.00,47,1,48.00
04/27/2005,07:27,1071.00,1071.00,1070.75,1071.00,8,2,10.00
04/27/2005,07:28,1070.75,1071.00,1070.75,1070.75,1,54,55.00
04/27/2005,07:29,1070.75,1071.00,1070.75,1070.75,1,19,20.00
04/27/2005,07:30,1071.00,1071.00,1070.50,1070.50,8,127,135.00
04/27/2005,07:31,1070.50,1070.75,1068.00,1068.75,1913,3480,5393.00
04/27/2005,07:32,1069.00,1069.50,1068.50,1069.00,793,959,1752.00
04/27/2005,07:33,1068.75,1069.00,1068.00,1068.25,652,1626,2278.00
04/27/2005,07:34,1068.25,1068.50,1068.00,1068.25,950,492,1442.00
04/27/2005,07:35,1068.25,1068.75,1068.00,1068.50,839,498,1337.00
04/27/2005,07:36,1068.50,1068.75,1068.00,1068.25,18,359,377.00
04/27/2005,07:37,1068.00,1068.50,1067.75,1068.50,1224,778,2002.00
04/27/2005,07:38,1068.50,1069.00,1068.50,1069.00,791,475,1266.00
04/27/2005,07:39,1069.25,1069.75,1069.25,1069.75,964,417,1381.00
04/27/2005,07:40,1069.75,1069.75,1069.00,1069.00,349,212,561.00
04/27/2005,07:41,1069.25,1069.25,1069.00,1069.00,12,18,30.00
04/27/2005,07:42,1069.25,1069.25,1068.50,1068.75,150,716,866.00
04/27/2005,07:43,1068.75,1069.00,1068.75,1068.75,90,94,184.00
04/27/2005,07:44,1068.75,1069.00,1068.75,1069.00,6,62,68.00
04/27/2005,07:45,1069.00,1069.00,1068.75,1069.00,73,21,94.00
04/27/2005,07:46,1069.00,1069.00,1068.75,1068.75,19,22,41.00
04/27/2005,07:47,1068.75,1068.75,1068.75,1068.75,0,194,194.00
04/27/2005,07:48,1068.75,1069.00,1068.75,1069.00,9,200,209.00
04/27/2005,07:49,1068.75,1069.00,1068.75,1069.00,58,7,65.00
04/27/2005,07:50,1069.00,1069.00,1068.75,1068.75,74,3,77.00
04/27/2005,07:51,1068.75,1069.00,1068.75,1068.75,64,142,206.00
04/27/2005,07:52,1068.75,1069.00,1068.75,1069.00,8,89,97.00
04/27/2005,07:53,1069.00,1069.00,1068.75,1068.75,214,7,221.00
04/27/2005,07:54,1068.75,1069.00,1068.75,1068.75,27,48,75.00
04/27/2005,07:55,1068.75,1069.00,1068.25,1068.50,409,1428,1837.00
04/27/2005,07:56,1068.50,1068.50,1068.25,1068.50,407,53,460.00
04/27/2005,07:57,1068.50,1068.75,1068.50,1068.50,97,455,552.00
04/27/2005,07:58,1068.50,1068.75,1068.25,1068.50,476,238,714.00
04/27/2005,07:59,1068.50,1068.50,1068.50,1068.50,0,358,358.00
04/27/2005,08:00,1068.50,1068.50,1068.50,1068.50,0,107,107.00
04/27/2005,08:01,1068.50,1068.75,1068.25,1068.50,58,170,228.00
04/27/2005,08:02,1068.50,1068.75,1068.25,1068.50,18,278,296.00
04/27/2005,08:03,1068.50,1068.50,1068.00,1068.25,212,151,363.00
04/27/2005,08:04,1068.50,1068.50,1068.25,1068.25,1,77,78.00
04/27/2005,08:05,1068.25,1068.25,1068.00,1068.00,14,80,94.00
04/27/2005,08:06,1068.00,1068.25,1068.00,1068.00,8,121,129.00
04/27/2005,08:07,1068.00,1068.25,1067.75,1068.25,231,306,537.00
04/27/2005,08:08,1068.00,1068.00,1067.50,1067.75,203,967,1170.00
04/27/2005,08:09,1067.75,1067.75,1067.50,1067.75,550,196,746.00
04/27/2005,08:10,1067.50,1067.75,1067.00,1067.25,313,1667,1980.00
04/27/2005,08:11,1067.00,1067.50,1066.75,1067.25,550,720,1270.00
04/27/2005,08:12,1067.25,1067.75,1067.25,1067.50,614,48,662.00
04/27/2005,08:13,1067.50,1067.75,1067.25,1067.50,240,168,408.00
04/27/2005,08:14,1067.50,1067.75,1067.50,1067.75,229,49,278.00
04/27/2005,08:15,1067.75,1067.75,1067.50,1067.50,198,16,214.00
04/27/2005,08:16,1067.75,1067.75,1067.75,1067.75,159,0,159.00
04/27/2005,08:17,1067.75,1068.00,1067.75,1067.75,135,5,140.00
04/27/2005,08:18,1067.75,1068.00,1067.75,1067.75,52,31,83.00
04/27/2005,08:19,1068.00,1068.50,1067.75,1068.25,316,131,447.00
04/27/2005,08:20,1068.00,1068.75,1068.00,1068.50,365,43,408.00
04/27/2005,08:21,1068.25,1068.50,1068.25,1068.50,311,6,317.00
04/27/2005,08:22,1068.50,1068.75,1068.50,1068.50,144,311,455.00
04/27/2005,08:23,1068.50,1068.75,1068.25,1068.50,77,314,391.00
04/27/2005,08:24,1068.50,1068.75,1068.25,1068.25,75,182,257.00
04/27/2005,08:25,1068.25,1068.75,1068.25,1068.50,75,122,197.00
04/27/2005,08:26,1068.50,1068.50,1068.25,1068.25,130,68,198.00
04/27/2005,08:27,1068.25,1068.25,1067.75,1067.75,23,391,414.00
04/27/2005,08:28,1067.75,1067.75,1067.50,1067.75,392,345,737.00
04/27/2005,08:29,1067.75,1068.25,1067.75,1068.00,120,31,151.00
04/27/2005,08:30,1067.75,1068.25,1067.50,1068.00,321,334,655.00
04/27/2005,08:31,1068.00,1069.00,1067.75,1068.75,2784,2580,5364.00
04/27/2005,08:32,1068.75,1068.75,1068.25,1068.50,726,1731,2457.00
04/27/2005,08:33,1068.50,1069.25,1068.25,1069.00,2737,806,3543.00
04/27/2005,08:34,1069.00,1069.25,1068.75,1069.00,605,1031,1636.00
04/27/2005,08:35,1069.25,1069.25,1068.00,1068.25,729,2436,3165.00
04/27/2005,08:36,1068.50,1069.00,1067.50,1067.75,1663,4021,5684.00
04/27/2005,08:37,1067.75,1068.75,1067.50,1068.50,2465,1986,4451.00
04/27/2005,08:38,1068.75,1068.75,1068.00,1068.25,1677,1488,3165.00
04/27/2005,08:39,1068.25,1068.50,1067.25,1067.50,389,2476,2865.00
04/27/2005,08:40,1067.50,1067.75,1065.75,1065.75,1523,6196,7719.00
04/27/2005,08:41,1066.00,1066.25,1065.50,1066.00,2515,5679,8194.00
04/27/2005,08:42,1065.75,1066.75,1065.75,1066.50,3542,452,3994.00
04/27/2005,08:43,1066.75,1067.00,1066.00,1066.50,2644,2582,5226.00
04/27/2005,08:44,1066.25,1066.50,1066.00,1066.00,348,940,1288.00
04/27/2005,08:45,1066.00,1066.25,1065.25,1066.00,2450,3672,6122.00
04/27/2005,08:46,1066.00,1066.75,1065.50,1066.75,1905,1684,3589.00
04/27/2005,08:47,1066.50,1066.75,1066.00,1066.50,1322,1447,2769.00
04/27/2005,08:48,1066.50,1066.50,1065.75,1066.00,785,1119,1904.00
04/27/2005,08:49,1066.00,1066.25,1065.50,1065.75,1434,2895,4329.00
04/27/2005,08:50,1066.00,1066.75,1066.00,1066.75,1682,679,2361.00
04/27/2005,08:51,1066.50,1067.00,1066.25,1067.00,1591,820,2411.00
04/27/2005,08:52,1066.75,1067.50,1066.75,1066.75,2758,2001,4759.00
04/27/2005,08:53,1066.75,1067.25,1066.50,1066.75,395,743,1138.00
04/27/2005,08:54,1066.50,1067.50,1066.00,1066.00,1490,2218,3708.00
04/27/2005,08:55,1066.00,1066.25,1065.00,1066.00,2603,3118,5721.00
04/27/2005,08:56,1066.25,1066.25,1065.50,1065.75,773,1019,1792.00
04/27/2005,08:57,1066.00,1066.50,1065.25,1065.50,709,1752,2461.00
04/27/2005,08:58,1065.50,1066.00,1064.75,1065.00,1634,2990,4624.00
04/27/2005,08:59,1065.00,1065.25,1064.75,1065.25,1330,1914,3244.00
04/27/2005,09:00,1065.50,1065.75,1065.00,1065.50,1031,943,1974.00
04/27/2005,09:01,1065.25,1065.50,1065.00,1065.50,768,559,1327.00
04/27/2005,09:02,1065.50,1065.75,1064.00,1064.25,1505,5659,7164.00
04/27/2005,09:03,1064.00,1064.75,1063.75,1064.25,3698,1959,5657.00
04/27/2005,09:04,1064.25,1065.00,1064.25,1064.50,1704,1138,2842.00
04/27/2005,09:05,1064.50,1065.75,1064.25,1065.50,3006,777,3783.00
04/27/2005,09:06,1065.50,1065.75,1065.00,1065.25,812,1226,2038.00
04/27/2005,09:07,1065.00,1065.50,1065.00,1065.00,720,412,1132.00
04/27/2005,09:08,1065.00,1065.50,1064.75,1065.00,281,608,889.00
04/27/2005,09:09,1065.25,1065.50,1064.75,1064.75,582,629,1211.00
04/27/2005,09:10,1064.75,1065.25,1064.25,1064.25,469,1063,1532.00
04/27/2005,09:11,1064.25,1065.25,1064.25,1065.25,1046,1281,2327.00
04/27/2005,09:12,1065.00,1065.25,1064.50,1064.75,613,1119,1732.00
04/27/2005,09:13,1064.75,1065.50,1064.50,1064.50,1279,924,2203.00
04/27/2005,09:14,1064.50,1064.75,1064.25,1064.75,703,1513,2216.00
04/27/2005,09:15,1064.50,1065.00,1064.00,1064.75,580,1168,1748.00
04/27/2005,09:16,1064.75,1065.50,1064.50,1064.75,2402,1530,3932.00
04/27/2005,09:17,1064.75,1065.50,1064.50,1065.25,1765,252,2017.00
04/27/2005,09:18,1065.50,1065.50,1064.75,1065.25,1172,620,1792.00
04/27/2005,09:19,1065.50,1065.50,1065.00,1065.50,903,467,1370.00
04/27/2005,09:20,1065.25,1065.50,1064.25,1065.00,782,1542,2324.00
04/27/2005,09:21,1065.25,1066.00,1065.00,1065.25,2880,1459,4339.00
04/27/2005,09:22,1065.25,1065.25,1063.75,1064.50,1824,4535,6359.00
04/27/2005,09:23,1064.50,1064.75,1064.25,1064.75,753,195,948.00
04/27/2005,09:24,1064.75,1065.25,1064.50,1065.25,548,513,1061.00
04/27/2005,09:25,1065.00,1065.25,1064.75,1065.25,343,472,815.00
04/27/2005,09:26,1065.25,1065.75,1065.00,1065.50,1670,677,2347.00
04/27/2005,09:27,1065.25,1065.50,1065.25,1065.50,448,234,682.00
04/27/2005,09:28,1065.50,1065.50,1065.00,1065.25,388,733,1121.00
04/27/2005,09:29,1065.25,1065.75,1065.00,1065.25,253,320,573.00
04/27/2005,09:30,1065.00,1065.75,1065.00,1065.50,555,535,1090.00
04/27/2005,09:31,1065.50,1066.75,1065.25,1066.50,4522,4058,8580.00
04/27/2005,09:32,1066.50,1067.25,1066.25,1066.75,4290,1728,6018.00
04/27/2005,09:33,1067.00,1067.50,1066.75,1067.25,2478,1850,4328.00
04/27/2005,09:34,1067.25,1068.75,1067.00,1068.50,8780,3166,11946.00
04/27/2005,09:35,1068.50,1069.75,1068.50,1069.25,8324,3412,11736.00
04/27/2005,09:36,1069.25,1070.00,1068.25,1068.25,3367,3515,6882.00
04/27/2005,09:37,1068.25,1068.50,1067.75,1068.00,2211,2829,5040.00
04/27/2005,09:38,1068.00,1068.50,1067.75,1068.25,1588,826,2414.00
04/27/2005,09:39,1068.25,1068.50,1067.75,1068.00,1140,2618,3758.00
04/27/2005,09:40,1068.25,1068.25,1067.25,1067.50,1095,1690,2785.00
04/27/2005,09:41,1067.75,1068.00,1067.25,1067.25,1199,2449,3648.00
04/27/2005,09:42,1067.25,1067.50,1066.75,1067.25,777,1593,2370.00
04/27/2005,09:43,1067.00,1067.25,1066.50,1066.75,518,1618,2136.00
04/27/2005,09:44,1066.75,1067.00,1066.50,1067.00,695,583,1278.00
04/27/2005,09:45,1067.25,1067.25,1066.50,1066.50,878,731,1609.00
04/27/2005,09:46,1066.75,1067.25,1066.50,1067.25,798,655,1453.00
04/27/2005,09:47,1067.00,1067.25,1066.50,1067.00,569,743,1312.00
04/27/2005,09:48,1067.00,1067.25,1066.50,1067.25,595,371,966.00
04/27/2005,09:49,1067.25,1067.75,1067.25,1067.50,1150,1168,2318.00
04/27/2005,09:50,1067.50,1068.00,1067.25,1067.75,1695,1372,3067.00
04/27/2005,09:51,1067.75,1068.00,1067.25,1067.25,1404,1604,3008.00
04/27/2005,09:52,1067.25,1067.75,1067.00,1067.25,1317,861,2178.00
04/27/2005,09:53,1067.50,1067.75,1067.25,1067.25,309,314,623.00
04/27/2005,09:54,1067.25,1068.00,1067.00,1067.75,922,475,1397.00
04/27/2005,09:55,1068.00,1068.25,1067.50,1067.50,900,1723,2623.00
04/27/2005,09:56,1067.50,1068.25,1067.25,1068.00,1360,466,1826.00
04/27/2005,09:57,1068.25,1068.50,1068.00,1068.25,1055,401,1456.00
04/27/2005,09:58,1068.25,1068.50,1068.00,1068.50,433,321,754.00
04/27/2005,09:59,1068.50,1068.75,1068.00,1068.25,1524,1692,3216.00
04/27/2005,10:00,1068.25,1068.75,1068.25,1068.50,498,755,1253.00
04/27/2005,10:01,1068.50,1068.50,1067.75,1067.75,467,1388,1855.00
04/27/2005,10:02,1067.75,1068.00,1067.50,1067.50,254,1138,1392.00
04/27/2005,10:03,1067.50,1068.00,1067.50,1067.75,386,817,1203.00
04/27/2005,10:04,1067.75,1068.00,1067.25,1067.50,142,1207,1349.00
04/27/2005,10:05,1067.50,1067.75,1066.75,1067.00,665,1556,2221.00
04/27/2005,10:06,1067.00,1067.25,1066.50,1067.00,603,415,1018.00
04/27/2005,10:07,1067.00,1067.75,1067.00,1067.25,384,472,856.00
04/27/2005,10:08,1067.25,1067.25,1067.00,1067.00,52,259,311.00
04/27/2005,10:09,1067.00,1067.50,1067.00,1067.00,214,465,679.00
04/27/2005,10:10,1066.75,1067.00,1066.50,1067.00,691,994,1685.00
04/27/2005,10:11,1066.75,1067.00,1066.50,1066.75,150,332,482.00
04/27/2005,10:12,1066.75,1067.00,1066.50,1066.50,34,1269,1303.00
04/27/2005,10:13,1066.50,1067.00,1066.50,1066.50,765,410,1175.00
04/27/2005,10:14,1066.75,1067.25,1066.50,1067.25,992,388,1380.00
04/27/2005,10:15,1067.00,1067.50,1067.00,1067.25,747,62,809.00
04/27/2005,10:16,1067.25,1067.50,1066.50,1067.00,334,685,1019.00
04/27/2005,10:17,1067.00,1067.25,1066.75,1067.00,86,353,439.00
04/27/2005,10:18,1067.00,1068.00,1066.75,1067.50,1554,307,1861.00
04/27/2005,10:19,1067.75,1067.75,1067.00,1067.50,642,875,1517.00
04/27/2005,10:20,1067.50,1067.75,1067.25,1067.50,85,454,539.00
04/27/2005,10:21,1067.50,1067.50,1067.00,1067.25,132,354,486.00
04/27/2005,10:22,1067.50,1068.00,1067.25,1067.75,891,63,954.00
04/27/2005,10:23,1067.75,1068.75,1067.75,1068.25,2257,313,2570.00
04/27/2005,10:24,1068.50,1069.25,1068.25,1068.75,2604,791,3395.00
04/27/2005,10:25,1069.00,1070.75,1068.75,1070.50,7494,1672,9166.00
04/27/2005,10:26,1070.50,1070.75,1070.00,1070.25,1880,2272,4152.00
04/27/2005,10:27,1070.25,1071.75,1070.25,1071.50,6378,2444,8822.00
04/27/2005,10:28,1071.50,1072.00,1071.25,1072.00,6292,1334,7626.00
04/27/2005,10:29,1072.00,1072.25,1071.50,1072.00,3960,2303,6263.00
04/27/2005,10:30,1072.00,1072.00,1071.50,1071.75,1717,2144,3861.00
04/27/2005,10:31,1071.50,1072.00,1071.25,1071.50,2381,1625,4006.00
04/27/2005,10:32,1071.50,1071.75,1071.25,1071.50,1153,1921,3074.00
04/27/2005,10:33,1071.50,1071.75,1071.25,1071.25,889,800,1689.00
04/27/2005,10:34,1071.25,1072.25,1071.25,1072.25,1886,310,2196.00
04/27/2005,10:35,1072.00,1073.25,1072.00,1073.00,4898,2362,7260.00
04/27/2005,10:36,1073.00,1073.25,1072.25,1072.50,1816,1414,3230.00
04/27/2005,10:37,1072.75,1072.75,1072.00,1072.00,60,1888,1948.00
04/27/2005,10:38,1072.00,1072.25,1071.75,1072.25,872,1010,1882.00
04/27/2005,10:39,1072.00,1072.25,1071.75,1072.00,1050,807,1857.00
04/27/2005,10:40,1072.25,1072.25,1071.50,1071.75,421,816,1237.00
04/27/2005,10:41,1071.75,1072.00,1071.25,1071.25,138,1876,2014.00
04/27/2005,10:42,1071.25,1071.50,1071.00,1071.25,787,1043,1830.00
04/27/2005,10:43,1071.00,1071.25,1070.75,1071.00,714,1393,2107.00
04/27/2005,10:44,1071.00,1071.25,1071.00,1071.25,547,144,691.00
04/27/2005,10:45,1071.00,1071.25,1070.50,1070.75,426,1284,1710.00
04/27/2005,10:46,1070.75,1071.00,1070.50,1070.75,504,253,757.00
04/27/2005,10:47,1070.75,1071.25,1070.75,1071.00,542,415,957.00
04/27/2005,10:48,1070.75,1070.75,1070.50,1070.50,74,583,657.00
04/27/2005,10:49,1070.50,1070.75,1070.25,1070.50,610,2028,2638.00
04/27/2005,10:50,1070.50,1070.75,1070.50,1070.50,29,66,95.00
04/27/2005,10:51,1070.50,1071.00,1070.50,1071.00,406,132,538.00
04/27/2005,10:52,1071.00,1071.25,1070.75,1071.25,1569,29,1598.00
04/27/2005,10:53,1071.25,1071.25,1070.75,1071.25,800,587,1387.00
04/27/2005,10:54,1071.25,1071.75,1071.00,1071.25,673,462,1135.00
04/27/2005,10:55,1071.25,1071.50,1070.75,1071.25,276,591,867.00
04/27/2005,10:56,1071.00,1071.25,1070.50,1071.00,525,591,1116.00
04/27/2005,10:57,1071.25,1071.75,1071.00,1071.50,905,184,1089.00
04/27/2005,10:58,1071.75,1072.50,1071.25,1072.50,2740,236,2976.00
04/27/2005,10:59,1072.50,1073.00,1072.25,1072.75,2806,1306,4112.00
04/27/2005,11:00,1072.75,1073.00,1072.75,1072.75,1039,145,1184.00
04/27/2005,11:01,1072.75,1074.00,1072.75,1073.25,5380,2647,8027.00
04/27/2005,11:02,1073.25,1074.00,1073.25,1073.75,3066,465,3531.00
04/27/2005,11:03,1074.00,1075.00,1073.75,1074.75,7028,4593,11621.00
04/27/2005,11:04,1075.00,1076.00,1074.75,1075.25,6070,2504,8574.00
04/27/2005,11:05,1075.25,1075.50,1075.25,1075.50,1802,1647,3449.00
04/27/2005,11:06,1075.25,1076.00,1075.25,1076.00,2030,762,2792.00
04/27/2005,11:07,1075.75,1077.25,1075.75,1076.50,7147,4931,12078.00
04/27/2005,11:08,1076.50,1076.75,1076.00,1076.00,2606,3232,5838.00
04/27/2005,11:09,1076.00,1076.25,1075.75,1075.75,774,2652,3426.00
04/27/2005,11:10,1075.75,1076.00,1075.50,1075.50,899,1170,2069.00
04/27/2005,11:11,1075.75,1076.00,1075.50,1075.50,706,1742,2448.00
04/27/2005,11:12,1075.50,1076.00,1075.25,1075.25,586,1044,1630.00
04/27/2005,11:13,1075.25,1075.50,1075.25,1075.25,760,613,1373.00
04/27/2005,11:14,1075.50,1075.50,1075.00,1075.00,449,1005,1454.00
04/27/2005,11:15,1075.25,1075.25,1074.75,1075.00,824,1998,2822.00
04/27/2005,11:16,1075.00,1075.75,1075.00,1075.75,1515,98,1613.00
04/27/2005,11:17,1075.50,1075.75,1075.00,1075.25,552,1387,1939.00
04/27/2005,11:18,1075.25,1075.50,1075.00,1075.25,115,729,844.00
04/27/2005,11:19,1075.25,1075.25,1075.00,1075.00,80,748,828.00
04/27/2005,11:20,1075.00,1075.25,1074.75,1075.00,569,573,1142.00
04/27/2005,11:21,1075.00,1075.25,1074.75,1075.00,201,281,482.00
04/27/2005,11:22,1075.00,1075.00,1074.50,1074.50,58,1691,1749.00
04/27/2005,11:23,1074.50,1074.75,1074.50,1074.75,134,531,665.00
04/27/2005,11:24,1074.50,1074.75,1074.50,1074.50,62,663,725.00
04/27/2005,11:25,1074.50,1075.50,1074.50,1075.25,1494,175,1669.00
04/27/2005,11:26,1075.25,1075.50,1074.75,1075.25,331,326,657.00
04/27/2005,11:27,1075.25,1075.25,1075.00,1075.00,27,45,72.00
04/27/2005,11:28,1075.25,1075.25,1075.00,1075.00,39,58,97.00
04/27/2005,11:29,1075.25,1075.25,1074.75,1074.75,603,408,1011.00
04/27/2005,11:30,1075.00,1075.25,1074.75,1075.00,263,60,323.00
04/27/2005,11:31,1075.25,1075.25,1075.00,1075.25,91,102,193.00
04/27/2005,11:32,1075.00,1075.25,1074.75,1075.00,138,216,354.00
04/27/2005,11:33,1075.00,1075.00,1074.50,1074.50,137,458,595.00
04/27/2005,11:34,1074.50,1074.75,1074.00,1074.25,268,1900,2168.00
04/27/2005,11:35,1074.00,1074.25,1074.00,1074.25,131,1052,1183.00
04/27/2005,11:36,1074.00,1074.25,1073.75,1074.00,223,619,842.00
04/27/2005,11:37,1074.00,1074.25,1073.75,1074.00,361,223,584.00
04/27/2005,11:38,1074.00,1074.25,1074.00,1074.25,421,13,434.00
04/27/2005,11:39,1074.25,1074.50,1074.00,1074.25,222,138,360.00
04/27/2005,11:40,1074.50,1074.50,1074.25,1074.50,872,122,994.00
04/27/2005,11:41,1074.50,1074.75,1074.00,1074.25,255,778,1033.00
04/27/2005,11:42,1074.00,1074.25,1074.00,1074.00,146,46,192.00
04/27/2005,11:43,1074.25,1074.50,1074.00,1074.25,264,68,332.00
04/27/2005,11:44,1074.50,1074.50,1074.25,1074.50,16,73,89.00
04/27/2005,11:45,1074.50,1075.25,1074.50,1075.25,2025,87,2112.00
04/27/2005,11:46,1075.25,1076.00,1075.00,1075.75,2106,612,2718.00
04/27/2005,11:47,1075.75,1076.00,1075.50,1076.00,1180,416,1596.00
04/27/2005,11:48,1075.75,1076.00,1074.75,1074.75,24,1438,1462.00
04/27/2005,11:49,1074.75,1075.00,1074.75,1075.00,64,85,149.00
04/27/2005,11:50,1075.00,1075.00,1074.00,1074.00,256,1125,1381.00
04/27/2005,11:51,1074.00,1074.25,1073.75,1074.00,272,934,1206.00
04/27/2005,11:52,1074.00,1074.50,1073.75,1074.50,364,78,442.00
04/27/2005,11:53,1074.50,1074.75,1074.25,1074.75,671,25,696.00
04/27/2005,11:54,1074.75,1074.75,1074.50,1074.75,268,6,274.00
04/27/2005,11:55,1074.50,1074.75,1074.00,1074.50,248,1037,1285.00
04/27/2005,11:56,1074.50,1074.50,1074.00,1074.50,90,213,303.00
04/27/2005,11:57,1074.25,1074.75,1074.00,1074.75,901,212,1113.00
04/27/2005,11:58,1074.75,1075.25,1074.75,1074.75,811,1092,1903.00
04/27/2005,11:59,1074.75,1075.25,1074.75,1075.00,439,355,794.00
04/27/2005,12:00,1075.00,1075.50,1075.00,1075.50,524,39,563.00
04/27/2005,12:01,1075.50,1075.50,1074.75,1075.00,247,503,750.00
04/27/2005,12:02,1075.00,1075.25,1074.75,1075.00,62,200,262.00
04/27/2005,12:03,1075.25,1075.50,1075.00,1075.25,344,100,444.00
04/27/2005,12:04,1075.25,1075.75,1075.25,1075.50,452,264,716.00
04/27/2005,12:05,1075.50,1076.00,1075.25,1075.75,1324,142,1466.00
04/27/2005,12:06,1076.00,1076.25,1075.75,1075.75,1158,939,2097.00
04/27/2005,12:07,1076.00,1077.00,1076.00,1077.00,3758,436,4194.00
04/27/2005,12:08,1076.75,1077.00,1076.50,1076.75,382,932,1314.00
04/27/2005,12:09,1076.75,1077.00,1076.50,1076.75,1591,772,2363.00
04/27/2005,12:10,1076.50,1078.00,1076.50,1077.75,4912,1702,6614.00
04/27/2005,12:11,1078.00,1079.50,1077.75,1079.25,8432,3373,11805.00
04/27/2005,12:12,1079.25,1079.50,1078.75,1078.75,1932,2371,4303.00
04/27/2005,12:13,1078.75,1080.00,1078.50,1080.00,6423,2268,8691.00
04/27/2005,12:14,1079.75,1080.00,1079.25,1079.75,1953,1413,3366.00
04/27/2005,12:15,1079.50,1079.75,1079.25,1079.25,925,1161,2086.00
04/27/2005,12:16,1079.50,1079.50,1079.00,1079.00,711,2079,2790.00
04/27/2005,12:17,1079.25,1079.50,1079.00,1079.25,1988,1285,3273.00
04/27/2005,12:18,1079.25,1079.75,1078.75,1079.50,1128,1802,2930.00
04/27/2005,12:19,1079.50,1079.50,1079.00,1079.00,103,691,794.00
04/27/2005,12:20,1079.25,1080.00,1079.25,1079.75,1271,419,1690.00
04/27/2005,12:21,1079.75,1080.00,1078.75,1079.00,624,1191,1815.00
04/27/2005,12:22,1079.00,1079.25,1078.75,1078.75,250,911,1161.00
04/27/2005,12:23,1079.00,1079.00,1078.75,1079.00,82,760,842.00
04/27/2005,12:24,1078.75,1078.75,1078.25,1078.50,373,2231,2604.00
04/27/2005,12:25,1078.50,1078.75,1078.00,1078.00,437,1280,1717.00
04/27/2005,12:26,1078.00,1078.75,1078.00,1078.50,1048,497,1545.00
04/27/2005,12:27,1078.75,1078.75,1078.50,1078.50,8,282,290.00
04/27/2005,12:28,1078.50,1078.50,1078.25,1078.50,187,79,266.00
04/27/2005,12:29,1078.50,1079.00,1078.50,1078.75,684,429,1113.00
04/27/2005,12:30,1078.75,1078.75,1077.75,1078.00,759,1992,2751.00
04/27/2005,12:31,1078.00,1078.25,1078.00,1078.25,208,162,370.00
04/27/2005,12:32,1078.25,1078.50,1078.25,1078.50,852,389,1241.00
04/27/2005,12:33,1078.25,1078.75,1078.00,1078.25,1479,1164,2643.00
04/27/2005,12:34,1078.25,1078.50,1078.00,1078.50,118,487,605.00
04/27/2005,12:35,1078.25,1078.75,1078.25,1078.75,811,450,1261.00
04/27/2005,12:36,1078.50,1078.75,1078.25,1078.50,21,204,225.00
04/27/2005,12:37,1078.50,1078.50,1078.25,1078.50,119,51,170.00
04/27/2005,12:38,1078.25,1078.50,1078.00,1078.00,26,1200,1226.00
04/27/2005,12:39,1078.00,1079.00,1078.00,1078.75,2107,596,2703.00
04/27/2005,12:40,1078.50,1078.75,1078.25,1078.50,293,402,695.00
04/27/2005,12:41,1078.75,1078.75,1078.00,1078.00,7,915,922.00
04/27/2005,12:42,1078.00,1078.25,1078.00,1078.25,5,305,310.00
04/27/2005,12:43,1078.00,1078.25,1077.75,1078.00,425,292,717.00
04/27/2005,12:44,1078.00,1078.25,1077.25,1077.25,119,2068,2187.00
04/27/2005,12:45,1077.25,1077.50,1076.75,1077.00,1447,1941,3388.00
04/27/2005,12:46,1077.00,1077.25,1076.50,1077.00,1206,1822,3028.00
04/27/2005,12:47,1077.00,1077.25,1076.75,1077.00,494,796,1290.00
04/27/2005,12:48,1077.00,1077.75,1077.00,1077.50,799,94,893.00
04/27/2005,12:49,1077.50,1077.50,1077.25,1077.50,177,32,209.00
04/27/2005,12:50,1077.50,1077.50,1077.00,1077.50,431,616,1047.00
04/27/2005,12:51,1077.50,1077.50,1077.00,1077.25,62,262,324.00
04/27/2005,12:52,1077.25,1077.50,1077.00,1077.50,92,99,191.00
04/27/2005,12:53,1077.25,1077.75,1077.25,1077.75,1563,39,1602.00
04/27/2005,12:54,1077.75,1078.00,1077.75,1077.75,379,182,561.00
04/27/2005,12:55,1078.00,1078.25,1077.50,1077.75,762,1106,1868.00
04/27/2005,12:56,1077.75,1078.25,1077.75,1078.00,554,337,891.00
04/27/2005,12:57,1078.00,1078.25,1077.75,1078.00,237,703,940.00
04/27/2005,12:58,1077.75,1078.25,1077.75,1078.00,244,73,317.00
04/27/2005,12:59,1078.00,1078.25,1077.75,1078.00,250,97,347.00
04/27/2005,13:00,1078.00,1078.25,1077.75,1078.00,119,197,316.00
04/27/2005,13:01,1078.00,1078.00,1077.00,1077.50,1003,1607,2610.00
04/27/2005,13:02,1077.75,1078.00,1077.25,1077.75,753,410,1163.00
04/27/2005,13:03,1077.75,1078.00,1077.50,1077.75,101,184,285.00
04/27/2005,13:04,1077.75,1078.50,1077.50,1078.25,1304,369,1673.00
04/27/2005,13:05,1078.25,1078.50,1077.75,1078.00,477,806,1283.00
04/27/2005,13:06,1078.00,1078.25,1077.75,1078.00,490,429,919.00
04/27/2005,13:07,1078.00,1078.25,1077.75,1078.25,169,239,408.00
04/27/2005,13:08,1078.25,1078.75,1077.50,1077.75,1474,1360,2834.00
04/27/2005,13:09,1077.75,1077.75,1077.00,1077.00,110,1163,1273.00
04/27/2005,13:10,1077.00,1077.50,1076.75,1077.00,1433,1127,2560.00
04/27/2005,13:11,1077.00,1077.25,1076.75,1077.00,83,276,359.00
04/27/2005,13:12,1076.75,1077.25,1076.25,1076.25,470,1632,2102.00
04/27/2005,13:13,1076.25,1076.25,1075.50,1076.00,785,2839,3624.00
04/27/2005,13:14,1076.00,1076.50,1075.75,1076.50,1826,180,2006.00
04/27/2005,13:15,1076.50,1076.50,1076.00,1076.00,361,277,638.00
04/27/2005,13:16,1076.25,1077.00,1076.00,1076.75,1173,291,1464.00
04/27/2005,13:17,1076.75,1076.75,1076.25,1076.50,346,397,743.00
04/27/2005,13:18,1076.50,1076.75,1075.75,1076.00,109,671,780.00
04/27/2005,13:19,1076.00,1076.50,1075.75,1075.75,655,892,1547.00
04/27/2005,13:20,1075.75,1076.75,1075.75,1076.50,1626,576,2202.00
04/27/2005,13:21,1076.50,1076.75,1076.00,1076.75,747,680,1427.00
04/27/2005,13:22,1076.75,1077.00,1076.25,1076.50,1257,335,1592.00
04/27/2005,13:23,1076.50,1077.00,1076.50,1076.75,849,309,1158.00
04/27/2005,13:24,1076.75,1077.00,1076.50,1076.75,227,102,329.00
04/27/2005,13:25,1076.75,1077.75,1076.75,1077.50,2665,1158,3823.00
04/27/2005,13:26,1077.50,1078.00,1077.25,1077.50,787,647,1434.00
04/27/2005,13:27,1077.25,1078.00,1077.25,1078.00,2018,62,2080.00
04/27/2005,13:28,1078.25,1078.50,1077.75,1078.00,1348,736,2084.00
04/27/2005,13:29,1078.00,1078.25,1077.00,1077.50,1066,1333,2399.00
04/27/2005,13:30,1077.75,1077.75,1077.00,1077.00,56,527,583.00
04/27/2005,13:31,1077.00,1077.25,1076.50,1076.75,578,831,1409.00
04/27/2005,13:32,1076.75,1077.25,1076.75,1077.25,1162,29,1191.00
04/27/2005,13:33,1077.25,1077.50,1076.75,1076.75,272,639,911.00
04/27/2005,13:34,1077.00,1077.25,1076.75,1077.00,1047,145,1192.00
04/27/2005,13:35,1077.25,1077.50,1077.00,1077.50,364,457,821.00
04/27/2005,13:36,1077.50,1077.50,1076.75,1077.00,129,748,877.00
04/27/2005,13:37,1077.00,1077.00,1076.50,1076.75,181,472,653.00
04/27/2005,13:38,1076.75,1077.00,1076.25,1076.50,662,739,1401.00
04/27/2005,13:39,1076.50,1076.75,1076.25,1076.50,607,312,919.00
04/27/2005,13:40,1076.75,1076.75,1076.25,1076.50,968,327,1295.00
04/27/2005,13:41,1076.25,1076.50,1075.75,1076.00,550,2572,3122.00
04/27/2005,13:42,1076.25,1076.50,1075.75,1076.00,271,900,1171.00
04/27/2005,13:43,1075.75,1076.00,1075.00,1075.25,764,3045,3809.00
04/27/2005,13:44,1075.25,1076.00,1075.00,1075.75,1500,327,1827.00
04/27/2005,13:45,1075.50,1076.00,1075.50,1075.75,804,241,1045.00
04/27/2005,13:46,1075.75,1076.00,1075.50,1075.50,301,428,729.00
04/27/2005,13:47,1075.50,1076.00,1075.50,1076.00,963,356,1319.00
04/27/2005,13:48,1076.00,1076.25,1075.75,1076.00,742,617,1359.00
04/27/2005,13:49,1076.00,1076.25,1075.75,1076.25,462,355,817.00
04/27/2005,13:50,1076.25,1076.25,1075.75,1075.75,49,791,840.00
04/27/2005,13:51,1075.75,1076.25,1075.25,1076.00,1611,1133,2744.00
04/27/2005,13:52,1076.25,1077.50,1076.00,1077.50,4442,1203,5645.00
04/27/2005,13:53,1077.50,1077.50,1077.00,1077.25,654,275,929.00
04/27/2005,13:54,1077.25,1077.50,1077.00,1077.25,109,604,713.00
04/27/2005,13:55,1077.25,1077.25,1076.75,1077.00,695,1330,2025.00
04/27/2005,13:56,1076.75,1077.25,1076.75,1077.00,259,80,339.00
04/27/2005,13:57,1077.00,1078.00,1077.00,1077.50,2465,528,2993.00
04/27/2005,13:58,1077.25,1077.50,1076.75,1077.00,249,1253,1502.00
04/27/2005,13:59,1077.25,1077.50,1076.75,1077.25,379,332,711.00
04/27/2005,14:00,1077.50,1077.75,1077.25,1077.75,764,70,834.00
04/27/2005,14:01,1077.75,1078.25,1077.75,1078.00,1498,128,1626.00
04/27/2005,14:02,1078.25,1078.50,1077.75,1078.00,2355,1160,3515.00
04/27/2005,14:03,1078.00,1078.50,1077.75,1078.50,1439,1102,2541.00
04/27/2005,14:04,1078.25,1079.00,1078.25,1078.50,3564,1174,4738.00
04/27/2005,14:05,1078.75,1078.75,1077.75,1078.25,527,1436,1963.00
04/27/2005,14:06,1078.00,1078.25,1077.75,1078.00,49,668,717.00
04/27/2005,14:07,1078.00,1078.00,1077.25,1077.25,58,801,859.00
04/27/2005,14:08,1077.50,1077.50,1077.00,1077.50,785,1178,1963.00
04/27/2005,14:09,1077.50,1077.50,1077.25,1077.25,27,345,372.00
04/27/2005,14:10,1077.25,1077.25,1076.50,1076.50,216,1412,1628.00
04/27/2005,14:11,1076.25,1076.50,1076.00,1076.25,460,2141,2601.00
04/27/2005,14:12,1076.00,1076.50,1076.00,1076.25,575,591,1166.00
04/27/2005,14:13,1076.25,1076.75,1076.00,1076.50,613,164,777.00
04/27/2005,14:14,1076.50,1077.50,1076.50,1077.25,1780,1018,2798.00
04/27/2005,14:15,1077.00,1077.25,1076.50,1077.00,349,356,705.00
04/27/2005,14:16,1077.00,1077.25,1076.25,1076.50,114,688,802.00
04/27/2005,14:17,1076.50,1076.75,1076.00,1076.75,207,480,687.00
04/27/2005,14:18,1076.75,1077.00,1076.50,1076.75,526,777,1303.00
04/27/2005,14:19,1076.75,1077.00,1076.50,1077.00,314,56,370.00
04/27/2005,14:20,1076.75,1077.00,1076.75,1076.75,11,340,351.00
04/27/2005,14:21,1076.75,1077.00,1076.50,1076.50,204,123,327.00
04/27/2005,14:22,1076.50,1076.50,1075.75,1076.00,424,2152,2576.00
04/27/2005,14:23,1076.00,1076.25,1075.50,1075.75,312,506,818.00
04/27/2005,14:24,1075.75,1076.25,1075.75,1076.00,431,231,662.00
04/27/2005,14:25,1076.00,1077.00,1076.00,1076.75,2217,119,2336.00
04/27/2005,14:26,1077.00,1077.25,1076.75,1076.75,870,746,1616.00
04/27/2005,14:27,1077.00,1077.00,1076.75,1076.75,29,478,507.00
04/27/2005,14:28,1076.75,1077.00,1076.00,1076.00,411,1242,1653.00
04/27/2005,14:29,1076.25,1076.25,1075.25,1075.25,356,1673,2029.00
04/27/2005,14:30,1075.50,1076.00,1075.25,1075.25,902,463,1365.00
04/27/2005,14:31,1075.50,1075.75,1075.25,1075.25,737,281,1018.00
04/27/2005,14:32,1075.50,1075.75,1075.25,1075.75,665,74,739.00
04/27/2005,14:33,1075.75,1075.75,1075.25,1075.25,216,438,654.00
04/27/2005,14:34,1075.25,1075.50,1074.75,1074.75,43,2247,2290.00
04/27/2005,14:35,1074.75,1075.50,1074.75,1075.50,1278,897,2175.00
04/27/2005,14:36,1075.50,1075.75,1075.25,1075.25,762,732,1494.00
04/27/2005,14:37,1075.50,1075.50,1074.75,1074.75,22,865,887.00
04/27/2005,14:38,1075.00,1075.50,1074.75,1075.25,805,478,1283.00
04/27/2005,14:39,1075.25,1075.50,1074.50,1074.75,627,1546,2173.00
04/27/2005,14:40,1074.75,1075.25,1074.50,1075.00,491,613,1104.00
04/27/2005,14:41,1075.00,1075.00,1074.25,1074.50,244,2105,2349.00
04/27/2005,14:42,1074.50,1075.25,1074.25,1075.00,1343,1360,2703.00
04/27/2005,14:43,1074.75,1075.75,1074.75,1075.75,2131,99,2230.00
04/27/2005,14:44,1075.75,1076.00,1075.25,1075.25,1608,1166,2774.00
04/27/2005,14:45,1075.50,1075.75,1075.25,1075.75,371,167,538.00
04/27/2005,14:46,1075.75,1075.75,1075.00,1075.00,93,668,761.00
04/27/2005,14:47,1075.00,1075.75,1075.00,1075.75,1208,104,1312.00
04/27/2005,14:48,1075.75,1076.00,1075.00,1075.50,504,689,1193.00
04/27/2005,14:49,1075.50,1076.25,1075.25,1076.00,2117,532,2649.00
04/27/2005,14:50,1076.00,1076.50,1075.75,1076.00,1219,1154,2373.00
04/27/2005,14:51,1076.00,1076.50,1076.00,1076.00,576,916,1492.00
04/27/2005,14:52,1076.00,1076.25,1076.00,1076.00,33,85,118.00
04/27/2005,14:53,1076.00,1076.75,1076.00,1076.75,1441,414,1855.00
04/27/2005,14:54,1076.50,1077.00,1076.25,1076.50,1536,1834,3370.00
04/27/2005,14:55,1076.25,1076.50,1076.00,1076.25,715,308,1023.00
04/27/2005,14:56,1076.25,1076.50,1076.00,1076.25,160,471,631.00
04/27/2005,14:57,1076.00,1076.25,1075.75,1076.00,526,831,1357.00
04/27/2005,14:58,1076.00,1076.25,1076.00,1076.00,85,890,975.00
04/27/2005,14:59,1076.00,1076.50,1076.00,1076.25,2349,2042,4391.00
04/27/2005,15:00,1076.25,1076.75,1076.00,1076.00,2228,2301,4529.00
04/27/2005,15:01,1076.00,1076.75,1075.25,1076.25,5044,5000,10044.00
04/27/2005,15:02,1076.25,1076.50,1075.75,1076.00,1203,1447,2650.00
04/27/2005,15:03,1076.00,1076.50,1076.00,1076.25,368,655,1023.00
04/27/2005,15:04,1076.50,1076.50,1076.00,1076.50,164,720,884.00
04/27/2005,15:05,1076.50,1077.00,1076.25,1076.75,1578,1486,3064.00
04/27/2005,15:06,1076.50,1076.75,1075.75,1076.25,970,2100,3070.00
04/27/2005,15:07,1076.00,1076.25,1075.75,1076.00,577,420,997.00
04/27/2005,15:08,1075.75,1076.00,1075.75,1076.00,399,388,787.00
04/27/2005,15:09,1075.75,1076.25,1075.75,1076.25,1816,183,1999.00
04/27/2005,15:10,1076.00,1076.25,1075.75,1076.00,30,595,625.00
04/27/2005,15:11,1075.75,1076.00,1075.25,1075.75,904,1719,2623.00
04/27/2005,15:12,1075.75,1076.50,1075.75,1076.25,1041,425,1466.00
04/27/2005,15:13,1076.25,1076.25,1075.75,1076.00,413,102,515.00
04/27/2005,15:14,1076.25,1076.25,1075.75,1076.25,233,839,1072.00
04/27/2005,15:15,1076.25,1076.25,1075.50,1076.00,1956,2839,4795.00
04/27/2005,15:16,1075.75,1076.00,1075.75,1076.00,9,135,144.00
04/27/2005,15:31,1076.00,1076.75,1076.00,1076.25,411,343,754.00
04/27/2005,15:32,1076.25,1076.50,1076.25,1076.25,2,14,16.00
04/27/2005,15:33,1076.50,1076.50,1076.25,1076.25,1,36,37.00
04/27/2005,15:34,1076.25,1076.50,1076.25,1076.25,2,74,76.00
04/27/2005,15:35,1076.25,1076.25,1076.00,1076.25,2,40,42.00
04/27/2005,15:36,1076.00,1076.25,1076.00,1076.00,16,141,157.00
04/27/2005,15:37,1076.00,1076.00,1075.75,1075.75,0,95,95.00
04/27/2005,15:38,1075.75,1076.00,1075.75,1075.75,8,28,36.00
04/27/2005,15:39,1075.75,1076.00,1075.75,1076.00,1,32,33.00
04/27/2005,15:40,1075.75,1075.75,1075.75,1075.75,0,27,27.00
04/27/2005,15:41,1075.75,1076.00,1075.75,1076.00,96,26,122.00
04/27/2005,15:42,1075.75,1076.00,1075.75,1075.75,24,46,70.00
04/27/2005,15:43,1075.75,1076.00,1075.75,1076.00,153,2,155.00
04/27/2005,15:44,1076.00,1076.00,1076.00,1076.00,53,0,53.00
04/27/2005,15:45,1075.75,1076.00,1075.75,1076.00,40,1,41.00
04/27/2005,15:46,1076.00,1076.00,1076.00,1076.00,28,0,28.00
04/27/2005,15:47,1076.00,1076.00,1075.75,1075.75,27,2,29.00
04/27/2005,15:48,1076.00,1076.00,1075.75,1075.75,8,3,11.00
04/27/2005,15:49,1076.00,1076.00,1076.00,1076.00,21,0,21.00
04/27/2005,15:50,1076.00,1076.00,1075.75,1076.00,111,1,112.00
04/27/2005,15:51,1076.00,1076.25,1076.00,1076.00,13,18,31.00
04/27/2005,15:52,1076.00,1076.00,1076.00,1076.00,0,23,23.00
04/27/2005,15:53,1076.00,1076.00,1076.00,1076.00,0,3,3.00
04/27/2005,15:55,1075.75,1075.75,1075.50,1075.50,0,291,291.00
04/27/2005,15:56,1075.50,1075.75,1075.50,1075.75,205,27,232.00
04/27/2005,15:57,1075.75,1075.75,1075.75,1075.75,54,0,54.00
04/27/2005,15:58,1075.75,1075.75,1075.50,1075.75,45,3,48.00
04/27/2005,15:59,1075.75,1075.75,1075.75,1075.75,39,0,39.00
04/27/2005,16:00,1075.75,1075.75,1075.50,1075.75,58,30,88.00
04/27/2005,17:01,1076.00,1076.00,1075.75,1076.00,54,1,55.00
04/27/2005,17:02,1076.25,1076.25,1076.00,1076.00,19,6,25.00
04/27/2005,17:03,1076.00,1076.25,1076.00,1076.00,70,4,74.00
04/27/2005,17:04,1076.25,1076.25,1076.25,1076.25,1,0,1.00
04/27/2005,17:05,1076.25,1076.25,1076.25,1076.25,10,0,10.00
04/27/2005,17:06,1076.25,1076.50,1076.25,1076.25,2,24,26.00
04/27/2005,17:07,1076.00,1076.00,1076.00,1076.00,0,2,2.00
04/27/2005,17:08,1076.00,1076.25,1076.00,1076.25,21,2,23.00
04/27/2005,17:11,1076.00,1076.25,1076.00,1076.25,6,26,32.00
04/27/2005,17:12,1076.25,1076.25,1076.25,1076.25,3,0,3.00
04/27/2005,17:13,1076.00,1076.00,1076.00,1076.00,0,33,33.00
04/27/2005,17:14,1076.00,1076.00,1076.00,1076.00,0,12,12.00
04/27/2005,17:15,1075.75,1075.75,1075.75,1075.75,0,63,63.00
04/27/2005,17:16,1075.75,1076.00,1075.75,1076.00,1,2,3.00
04/27/2005,17:17,1076.00,1076.00,1076.00,1076.00,38,0,38.00
04/27/2005,17:18,1076.00,1076.00,1076.00,1076.00,3,0,3.00
04/27/2005,17:20,1076.00,1076.00,1076.00,1076.00,4,0,4.00
04/27/2005,17:23,1075.75,1076.00,1075.75,1076.00,4,5,9.00
04/27/2005,17:25,1076.00,1076.00,1076.00,1076.00,2,0,2.00
04/27/2005,17:26,1076.25,1076.25,1076.25,1076.25,2,0,2.00
04/27/2005,17:28,1076.25,1076.25,1076.00,1076.00,39,1,40.00
04/27/2005,17:29,1076.25,1076.25,1076.25,1076.25,2,0,2.00
04/27/2005,17:30,1076.25,1076.25,1076.25,1076.25,13,0,13.00
04/27/2005,17:31,1076.25,1076.25,1076.25,1076.25,9,0,9.00
04/27/2005,17:33,1076.25,1076.25,1076.25,1076.25,21,0,21.00
04/27/2005,17:34,1076.25,1076.25,1076.25,1076.25,12,0,12.00
04/27/2005,17:35,1076.25,1076.25,1076.00,1076.25,9,1,10.00
04/27/2005,17:36,1076.25,1076.25,1076.25,1076.25,2,0,2.00
04/27/2005,17:38,1076.25,1076.25,1076.25,1076.25,5,0,5.00
04/27/2005,17:40,1076.50,1076.50,1076.25,1076.50,11,1,12.00
04/27/2005,17:44,1076.25,1076.25,1076.25,1076.25,0,1,1.00
04/27/2005,17:45,1076.50,1076.50,1076.50,1076.50,1,0,1.00
04/27/2005,17:47,1076.25,1076.25,1076.25,1076.25,0,10,10.00
04/27/2005,17:48,1076.25,1076.25,1076.25,1076.25,0,2,2.00
04/27/2005,17:49,1076.25,1076.25,1076.25,1076.25,0,1,1.00
04/27/2005,17:50,1076.25,1076.50,1076.25,1076.50,1,5,6.00
04/27/2005,17:51,1076.25,1076.25,1076.25,1076.25,0,1,1.00
04/27/2005,17:54,1076.25,1076.25,1076.25,1076.25,0,10,10.00
04/27/2005,17:58,1076.50,1076.50,1076.50,1076.50,3,0,3.00
04/27/2005,17:59,1076.25,1076.50,1076.25,1076.25,1,11,12.00
04/27/2005,18:00,1076.25,1076.25,1076.25,1076.25,0,1,1.00
04/27/2005,18:01,1076.25,1076.25,1076.25,1076.25,0,29,29.00
04/27/2005,18:02,1076.25,1076.50,1076.00,1076.25,9,30,39.00
04/27/2005,18:04,1076.25,1076.25,1076.25,1076.25,0,19,19.00
04/27/2005,18:07,1076.25,1076.25,1076.25,1076.25,0,1,1.00
04/27/2005,18:16,1076.25,1076.25,1076.25,1076.25,0,1,1.00
04/27/2005,18:17,1076.25,1076.25,1076.25,1076.25,0,1,1.00
04/27/2005,18:19,1076.25,1076.25,1076.25,1076.25,0,13,13.00
04/27/2005,18:22,1076.25,1076.25,1076.25,1076.25,0,44,44.00
04/27/2005,18:24,1076.00,1076.00,1076.00,1076.00,0,3,3.00
04/27/2005,18:29,1076.25,1076.25,1076.25,1076.25,1,0,1.00
04/27/2005,18:30,1076.00,1076.00,1076.00,1076.00,0,42,42.00
04/27/2005,18:31,1076.00,1076.00,1076.00,1076.00,0,4,4.00
04/27/2005,18:33,1076.00,1076.00,1076.00,1076.00,0,32,32.00
04/27/2005,18:34,1076.00,1076.00,1076.00,1076.00,0,2,2.00
04/27/2005,18:35,1076.00,1076.00,1076.00,1076.00,0,1,1.00
04/27/2005,18:36,1076.00,1076.00,1076.00,1076.00,0,4,4.00
04/27/2005,18:38,1076.00,1076.00,1076.00,1076.00,0,27,27.00
04/27/2005,18:39,1076.00,1076.00,1076.00,1076.00,0,4,4.00
04/27/2005,18:40,1076.00,1076.00,1076.00,1076.00,0,6,6.00
04/27/2005,18:42,1075.75,1076.00,1075.75,1076.00,5,4,9.00
04/27/2005,18:43,1076.25,1076.25,1075.75,1075.75,6,7,13.00
04/27/2005,18:44,1076.00,1076.00,1076.00,1076.00,1,0,1.00
04/27/2005,18:48,1076.00,1076.00,1076.00,1076.00,1,0,1.00
04/27/2005,18:50,1076.00,1076.00,1076.00,1076.00,1,0,1.00
04/27/2005,18:52,1076.00,1076.25,1076.00,1076.25,11,0,11.00
04/27/2005,18:59,1076.00,1076.00,1076.00,1076.00,0,4,4.00
04/27/2005,19:00,1076.00,1076.00,1076.00,1076.00,0,5,5.00
04/27/2005,19:01,1075.75,1076.00,1075.75,1076.00,5,1,6.00
04/27/2005,19:03,1076.25,1076.25,1076.25,1076.25,5,0,5.00
04/27/2005,19:04,1076.00,1076.00,1076.00,1076.00,0,11,11.00
04/27/2005,19:05,1076.00,1076.00,1076.00,1076.00,0,5,5.00
04/27/2005,19:06,1076.00,1076.00,1076.00,1076.00,0,5,5.00
04/27/2005,19:07,1075.75,1075.75,1075.75,1075.75,0,1,1.00
04/27/2005,19:11,1075.75,1075.75,1075.75,1075.75,0,1,1.00
04/27/2005,19:14,1075.75,1075.75,1075.75,1075.75,0,20,20.00
04/27/2005,19:15,1076.00,1076.00,1076.00,1076.00,3,0,3.00
04/27/2005,19:18,1076.00,1076.00,1076.00,1076.00,22,0,22.00
04/27/2005,19:19,1075.75,1076.00,1075.75,1076.00,16,1,17.00
04/27/2005,19:20,1076.25,1076.25,1076.25,1076.25,20,0,20.00
04/27/2005,19:21,1076.25,1076.25,1076.25,1076.25,5,0,5.00
04/27/2005,19:22,1076.25,1076.25,1076.25,1076.25,1,0,1.00
04/27/2005,19:23,1076.00,1076.25,1076.00,1076.25,4,4,8.00
04/27/2005,19:24,1076.25,1076.25,1076.25,1076.25,7,0,7.00
04/27/2005,19:25,1076.25,1076.50,1076.00,1076.25,99,4,103.00
04/27/2005,19:26,1076.25,1076.25,1076.25,1076.25,0,18,18.00
04/27/2005,19:27,1076.00,1076.25,1076.00,1076.25,2,2,4.00
04/27/2005,19:28,1076.50,1076.50,1076.25,1076.25,1,63,64.00
04/27/2005,19:29,1076.00,1076.25,1076.00,1076.25,39,1,40.00
04/27/2005,19:30,1076.25,1076.25,1075.75,1075.75,5,142,147.00
04/27/2005,19:31,1076.00,1076.00,1076.00,1076.00,106,0,106.00
04/27/2005,19:32,1076.00,1076.00,1076.00,1076.00,35,0,35.00
04/27/2005,19:33,1076.00,1076.00,1076.00,1076.00,25,0,25.00
04/27/2005,19:34,1075.75,1076.00,1075.75,1075.75,45,67,112.00
04/27/2005,19:35,1075.75,1075.75,1075.75,1075.75,0,24,24.00
04/27/2005,19:36,1075.50,1075.50,1075.50,1075.50,0,1,1.00
04/27/2005,19:37,1075.50,1075.50,1075.50,1075.50,0,1,1.00
04/27/2005,19:40,1075.50,1075.75,1075.50,1075.75,2,40,42.00
04/27/2005,19:43,1075.75,1075.75,1075.75,1075.75,4,0,4.00
04/27/2005,19:44,1075.75,1075.75,1075.75,1075.75,1,0,1.00
04/27/2005,19:45,1075.75,1075.75,1075.75,1075.75,3,0,3.00
04/27/2005,19:50,1075.75,1075.75,1075.75,1075.75,3,0,3.00
04/27/2005,19:52,1075.75,1075.75,1075.75,1075.75,2,0,2.00
04/27/2005,19:56,1075.50,1075.50,1075.50,1075.50,0,10,10.00
04/27/2005,19:57,1075.50,1075.50,1075.25,1075.50,40,199,239.00
04/27/2005,19:58,1075.50,1075.50,1075.50,1075.50,5,0,5.00
04/27/2005,19:59,1075.25,1075.50,1075.25,1075.50,121,1,122.00
04/27/2005,20:01,1075.50,1075.75,1075.50,1075.50,5,6,11.00
04/27/2005,20:02,1075.50,1075.50,1075.50,1075.50,0,5,5.00
04/27/2005,20:05,1075.50,1075.50,1075.50,1075.50,0,1,1.00
04/27/2005,20:09,1075.75,1075.75,1075.75,1075.75,4,0,4.00
04/27/2005,20:12,1075.50,1075.50,1075.50,1075.50,0,6,6.00
04/27/2005,20:13,1075.50,1075.50,1075.50,1075.50,0,53,53.00
04/27/2005,20:16,1075.25,1075.25,1075.25,1075.25,0,3,3.00
04/27/2005,20:17,1075.25,1075.25,1075.00,1075.25,17,56,73.00
04/27/2005,20:18,1075.25,1075.25,1075.25,1075.25,25,0,25.00
04/27/2005,20:20,1075.25,1075.25,1075.25,1075.25,11,0,11.00
04/27/2005,20:22,1075.25,1075.25,1075.25,1075.25,3,0,3.00
04/27/2005,20:23,1075.25,1075.25,1075.25,1075.25,4,0,4.00
04/27/2005,20:24,1075.25,1075.25,1075.25,1075.25,17,0,17.00
04/27/2005,20:26,1075.25,1075.25,1075.25,1075.25,5,0,5.00
04/27/2005,20:27,1075.00,1075.00,1074.75,1074.75,0,124,124.00
04/27/2005,20:28,1074.75,1074.75,1074.75,1074.75,0,5,5.00
04/27/2005,20:30,1074.75,1075.00,1074.75,1075.00,1,4,5.00
04/27/2005,20:31,1075.00,1075.00,1075.00,1075.00,84,0,84.00
04/27/2005,20:32,1075.00,1075.25,1075.00,1075.25,38,0,38.00
04/27/2005,20:34,1075.00,1075.00,1075.00,1075.00,0,1,1.00
04/27/2005,20:35,1075.25,1075.50,1075.25,1075.50,23,0,23.00
04/27/2005,20:36,1075.25,1075.50,1075.25,1075.25,110,20,130.00
04/27/2005,20:38,1075.25,1075.25,1075.25,1075.25,0,10,10.00
04/27/2005,20:41,1075.25,1075.25,1075.25,1075.25,0,20,20.00
04/27/2005,20:42,1075.25,1075.25,1075.25,1075.25,0,2,2.00
04/27/2005,20:43,1075.25,1075.25,1075.25,1075.25,0,30,30.00
04/27/2005,20:47,1075.25,1075.25,1075.25,1075.25,0,10,10.00
04/27/2005,20:48,1075.00,1075.25,1075.00,1075.25,5,1,6.00
04/27/2005,20:51,1075.00,1075.00,1075.00,1075.00,0,24,24.00
04/27/2005,20:52,1075.00,1075.00,1075.00,1075.00,0,6,6.00
04/27/2005,20:53,1075.00,1075.00,1075.00,1075.00,0,1,1.00
04/27/2005,20:54,1075.00,1075.00,1075.00,1075.00,0,42,42.00
04/27/2005,20:55,1075.00,1075.00,1075.00,1075.00,0,1,1.00
04/27/2005,20:56,1075.00,1075.00,1075.00,1075.00,0,10,10.00
04/27/2005,20:58,1075.00,1075.00,1075.00,1075.00,0,9,9.00
04/27/2005,20:59,1074.75,1074.75,1074.50,1074.50,0,227,227.00
04/27/2005,21:00,1074.50,1074.50,1074.50,1074.50,0,128,128.00
04/27/2005,21:01,1074.50,1074.50,1074.25,1074.50,10,5,15.00
04/27/2005,21:02,1074.50,1074.75,1074.50,1074.75,14,0,14.00
04/27/2005,21:03,1074.75,1074.75,1074.75,1074.75,1,0,1.00
04/27/2005,21:04,1074.50,1074.50,1074.50,1074.50,0,26,26.00
04/27/2005,21:05,1074.50,1074.50,1074.25,1074.50,2,20,22.00
04/27/2005,21:06,1074.25,1074.25,1074.25,1074.25,0,1,1.00
04/27/2005,21:07,1074.50,1074.50,1074.50,1074.50,1,0,1.00
04/27/2005,21:08,1074.50,1074.50,1074.50,1074.50,5,0,5.00
04/27/2005,21:10,1074.75,1074.75,1074.75,1074.75,18,0,18.00
04/27/2005,21:11,1075.00,1075.00,1075.00,1075.00,43,0,43.00
04/27/2005,21:12,1075.00,1075.00,1075.00,1075.00,10,0,10.00
04/27/2005,21:14,1075.25,1075.25,1075.25,1075.25,1,0,1.00
04/27/2005,21:15,1075.25,1075.25,1075.25,1075.25,40,0,40.00
04/27/2005,21:16,1075.25,1075.25,1075.25,1075.25,40,0,40.00
04/27/2005,21:18,1075.00,1075.25,1075.00,1075.25,31,1,32.00
04/27/2005,21:19,1075.25,1075.50,1075.25,1075.50,27,0,27.00
04/27/2005,21:20,1075.50,1075.50,1075.25,1075.25,1,2,3.00
04/27/2005,21:23,1075.25,1075.25,1075.25,1075.25,0,43,43.00
04/27/2005,21:25,1075.25,1075.25,1075.00,1075.00,0,45,45.00
04/27/2005,21:26,1075.25,1075.25,1075.25,1075.25,10,0,10.00
04/27/2005,21:28,1075.00,1075.00,1075.00,1075.00,0,11,11.00
04/27/2005,21:29,1075.00,1075.00,1074.75,1074.75,0,3,3.00
04/27/2005,21:30,1075.00,1075.00,1075.00,1075.00,2,0,2.00
04/27/2005,21:32,1075.00,1075.00,1075.00,1075.00,9,0,9.00
04/27/2005,21:33,1075.00,1075.00,1075.00,1075.00,11,0,11.00
04/27/2005,21:34,1075.00,1075.00,1075.00,1075.00,19,0,19.00
04/27/2005,21:35,1075.00,1075.00,1075.00,1075.00,5,0,5.00
04/27/2005,21:36,1075.00,1075.00,1074.50,1074.50,3,77,80.00
04/27/2005,21:37,1074.50,1074.50,1074.50,1074.50,0,1,1.00
04/27/2005,21:38,1074.75,1074.75,1074.75,1074.75,5,0,5.00
04/27/2005,21:39,1074.75,1074.75,1074.75,1074.75,5,0,5.00
04/27/2005,21:41,1074.50,1074.50,1074.50,1074.50,0,9,9.00
04/27/2005,21:42,1074.75,1074.75,1074.75,1074.75,12,0,12.00
04/27/2005,21:43,1074.75,1074.75,1074.75,1074.75,2,0,2.00
04/27/2005,21:44,1074.50,1074.50,1074.50,1074.50,0,10,10.00
04/27/2005,21:45,1074.50,1074.50,1074.50,1074.50,0,1,1.00
04/27/2005,21:46,1074.50,1074.75,1074.50,1074.75,15,16,31.00
04/27/2005,21:50,1074.50,1074.50,1074.50,1074.50,0,10,10.00
04/27/2005,21:51,1074.75,1074.75,1074.75,1074.75,9,0,9.00
04/27/2005,21:53,1074.75,1074.75,1074.75,1074.75,1,0,1.00
04/27/2005,21:56,1074.75,1075.00,1074.75,1075.00,12,0,12.00
04/27/2005,21:57,1075.00,1075.00,1075.00,1075.00,1,0,1.00
04/27/2005,21:58,1075.00,1075.00,1075.00,1075.00,2,0,2.00
04/27/2005,22:01,1075.00,1075.00,1075.00,1075.00,5,0,5.00
04/27/2005,22:02,1074.75,1074.75,1074.75,1074.75,0,2,2.00
04/27/2005,22:03,1074.75,1074.75,1074.75,1074.75,0,6,6.00
04/27/2005,22:06,1075.00,1075.00,1075.00,1075.00,1,0,1.00
04/27/2005,22:08,1074.50,1074.75,1074.50,1074.75,1,1,2.00
04/27/2005,22:09,1074.75,1074.75,1074.50,1074.50,1,1,2.00
04/27/2005,22:10,1074.75,1074.75,1074.50,1074.50,2,1,3.00
04/27/2005,22:11,1074.75,1074.75,1074.75,1074.75,1,0,1.00
04/27/2005,22:13,1074.75,1074.75,1074.75,1074.75,28,0,28.00
04/27/2005,22:16,1074.75,1074.75,1074.75,1074.75,2,0,2.00
04/27/2005,22:19,1075.00,1075.00,1075.00,1075.00,27,0,27.00
04/27/2005,22:20,1075.00,1075.00,1074.75,1074.75,30,9,39.00
04/27/2005,22:21,1075.00,1075.00,1075.00,1075.00,49,0,49.00
04/27/2005,22:24,1075.00,1075.00,1075.00,1075.00,25,0,25.00
04/27/2005,22:25,1075.25,1075.25,1074.75,1074.75,1,53,54.00
04/27/2005,22:29,1075.00,1075.00,1075.00,1075.00,50,0,50.00
04/27/2005,22:30,1075.00,1075.00,1075.00,1075.00,5,0,5.00
04/27/2005,22:31,1075.00,1075.25,1075.00,1075.25,9,0,9.00
04/27/2005,22:32,1075.00,1075.00,1075.00,1075.00,0,1,1.00
04/27/2005,22:37,1075.00,1075.00,1075.00,1075.00,0,4,4.00
04/27/2005,22:38,1075.00,1075.75,1075.00,1075.50,282,57,339.00
04/27/2005,22:41,1075.50,1075.50,1075.25,1075.50,1,12,13.00
04/27/2005,22:42,1075.25,1075.25,1075.00,1075.25,1,35,36.00
04/27/2005,22:43,1075.25,1075.25,1075.25,1075.25,6,0,6.00
04/27/2005,22:45,1075.00,1075.00,1074.75,1074.75,0,20,20.00
04/27/2005,22:51,1075.00,1075.00,1075.00,1075.00,10,0,10.00
04/27/2005,22:52,1075.00,1075.00,1075.00,1075.00,11,0,11.00
04/27/2005,22:55,1075.25,1075.25,1075.25,1075.25,15,0,15.00
04/27/2005,22:58,1075.25,1075.25,1075.25,1075.25,2,0,2.00
04/27/2005,23:00,1075.25,1075.25,1075.25,1075.25,2,0,2.00
04/27/2005,23:01,1075.25,1075.25,1075.25,1075.25,2,0,2.00
04/27/2005,23:02,1075.25,1075.25,1075.25,1075.25,13,0,13.00
04/27/2005,23:04,1075.25,1075.50,1075.25,1075.50,5,0,5.00
04/27/2005,23:07,1075.50,1075.75,1075.50,1075.75,26,0,26.00
04/27/2005,23:08,1075.25,1075.25,1075.25,1075.25,0,1,1.00
04/27/2005,23:09,1075.25,1075.50,1075.25,1075.50,1,1,2.00
04/27/2005,23:12,1075.50,1075.50,1075.50,1075.50,1,0,1.00
04/27/2005,23:13,1075.50,1075.50,1075.50,1075.50,1,0,1.00
04/27/2005,23:17,1075.50,1075.50,1075.50,1075.50,2,0,2.00
04/27/2005,23:27,1075.50,1075.50,1075.25,1075.25,4,1,5.00
04/27/2005,23:29,1075.50,1075.50,1075.50,1075.50,30,0,30.00
04/27/2005,23:30,1075.50,1075.50,1075.50,1075.50,1,0,1.00
04/27/2005,23:33,1075.50,1075.50,1075.50,1075.50,5,0,5.00
04/27/2005,23:34,1075.50,1075.50,1075.50,1075.50,4,0,4.00
04/27/2005,23:36,1075.50,1075.50,1075.50,1075.50,2,0,2.00
04/27/2005,23:38,1075.50,1075.50,1075.50,1075.50,2,0,2.00
04/27/2005,23:39,1075.50,1075.50,1075.50,1075.50,1,0,1.00
04/27/2005,23:42,1075.50,1075.50,1075.50,1075.50,2,0,2.00
04/27/2005,23:54,1075.50,1075.50,1075.50,1075.50,4,0,4.00
04/27/2005,23:57,1075.50,1075.50,1075.50,1075.50,3,0,3.00
04/27/2005,23:58,1075.50,1075.50,1075.50,1075.50,1,0,1.00
04/28/2005,00:00,1075.75,1075.75,1075.75,1075.75,1,0,1.00
04/28/2005,00:03,1075.75,1075.75,1075.75,1075.75,101,0,101.00
04/28/2005,00:05,1075.75,1075.75,1075.75,1075.75,2,0,2.00
04/28/2005,00:06,1075.75,1075.75,1075.75,1075.75,1,0,1.00
04/28/2005,00:10,1075.50,1075.50,1075.50,1075.50,0,8,8.00
04/28/2005,00:11,1075.75,1075.75,1075.75,1075.75,1,0,1.00
04/28/2005,00:16,1075.75,1075.75,1075.75,1075.75,10,0,10.00
04/28/2005,00:17,1075.75,1075.75,1075.75,1075.75,36,0,36.00
04/28/2005,00:18,1076.00,1076.00,1076.00,1076.00,2,0,2.00
04/28/2005,00:19,1076.00,1076.00,1076.00,1076.00,5,0,5.00
04/28/2005,00:20,1076.00,1076.00,1076.00,1076.00,3,0,3.00
04/28/2005,00:21,1076.00,1076.00,1076.00,1076.00,10,0,10.00
04/28/2005,00:22,1075.75,1075.75,1075.75,1075.75,0,1,1.00
04/28/2005,00:24,1075.75,1076.00,1075.75,1076.00,1,2,3.00
04/28/2005,00:25,1076.00,1076.00,1076.00,1076.00,1,0,1.00
04/28/2005,00:31,1075.75,1075.75,1075.75,1075.75,0,7,7.00
04/28/2005,00:32,1075.75,1075.75,1075.75,1075.75,0,24,24.00
04/28/2005,00:33,1075.75,1076.00,1075.75,1076.00,3,3,6.00
04/28/2005,00:34,1075.75,1075.75,1075.75,1075.75,0,1,1.00
04/28/2005,00:37,1075.75,1076.00,1075.75,1076.00,1,1,2.00
04/28/2005,00:47,1075.75,1075.75,1075.75,1075.75,0,1,1.00
04/28/2005,00:50,1076.00,1076.00,1076.00,1076.00,2,0,2.00
04/28/2005,00:59,1076.00,1076.00,1076.00,1076.00,1,0,1.00
04/28/2005,01:01,1075.75,1076.25,1075.75,1076.25,28,5,33.00
04/28/2005,01:02,1076.00,1076.00,1076.00,1076.00,0,4,4.00
04/28/2005,01:03,1075.75,1075.75,1075.75,1075.75,0,2,2.00
04/28/2005,01:05,1076.25,1076.50,1076.00,1076.00,55,16,71.00
04/28/2005,01:15,1075.75,1075.75,1075.75,1075.75,0,2,2.00
04/28/2005,01:16,1075.75,1076.00,1075.75,1075.75,10,5,15.00
04/28/2005,01:17,1076.00,1076.00,1076.00,1076.00,1,0,1.00
04/28/2005,01:20,1076.00,1076.00,1076.00,1076.00,7,0,7.00
04/28/2005,01:21,1076.00,1076.00,1076.00,1076.00,8,0,8.00
04/28/2005,01:23,1076.00,1076.25,1076.00,1076.25,2,0,2.00
04/28/2005,01:26,1076.25,1076.25,1076.25,1076.25,5,0,5.00
04/28/2005,01:27,1076.25,1076.50,1076.25,1076.50,22,0,22.00
04/28/2005,01:28,1076.50,1076.50,1076.50,1076.50,5,0,5.00
04/28/2005,01:29,1076.50,1076.50,1076.50,1076.50,8,0,8.00
04/28/2005,01:33,1076.50,1076.50,1076.50,1076.50,26,0,26.00
04/28/2005,01:36,1076.25,1076.25,1076.25,1076.25,0,1,1.00
04/28/2005,01:38,1076.25,1076.25,1076.25,1076.25,0,2,2.00
04/28/2005,01:39,1076.50,1076.50,1076.50,1076.50,1,0,1.00
04/28/2005,01:41,1076.50,1076.50,1076.50,1076.50,18,0,18.00
04/28/2005,01:43,1076.50,1076.50,1076.50,1076.50,31,0,31.00
04/28/2005,01:44,1076.50,1076.50,1076.50,1076.50,5,0,5.00
04/28/2005,01:46,1076.50,1076.50,1076.50,1076.50,1,0,1.00
04/28/2005,01:48,1076.50,1076.50,1076.50,1076.50,5,0,5.00
04/28/2005,01:50,1076.25,1076.25,1076.25,1076.25,0,1,1.00
04/28/2005,01:51,1076.50,1076.50,1076.25,1076.25,1,20,21.00
04/28/2005,01:52,1076.25,1076.25,1076.25,1076.25,0,15,15.00
04/28/2005,01:53,1076.50,1076.50,1076.25,1076.25,2,10,12.00
04/28/2005,01:54,1076.50,1077.00,1076.25,1077.00,366,101,467.00
04/28/2005,01:55,1076.75,1077.00,1076.75,1076.75,10,86,96.00
04/28/2005,01:56,1076.50,1076.50,1076.50,1076.50,0,75,75.00
04/28/2005,01:57,1076.50,1076.50,1076.50,1076.50,0,25,25.00
04/28/2005,01:58,1076.50,1076.50,1076.50,1076.50,0,163,163.00
04/28/2005,01:59,1076.50,1076.75,1076.25,1076.50,52,94,146.00
04/28/2005,02:00,1076.50,1076.75,1076.50,1076.75,4,146,150.00
04/28/2005,02:01,1076.75,1077.00,1076.75,1077.00,274,41,315.00
04/28/2005,02:02,1077.00,1077.00,1077.00,1077.00,39,0,39.00
04/28/2005,02:03,1076.75,1077.00,1076.75,1076.75,91,223,314.00
04/28/2005,02:04,1076.75,1076.75,1076.50,1076.50,0,59,59.00
04/28/2005,02:05,1076.50,1076.50,1076.50,1076.50,0,47,47.00
04/28/2005,02:06,1076.50,1076.50,1076.50,1076.50,0,23,23.00
04/28/2005,02:07,1076.50,1076.50,1076.25,1076.25,0,105,105.00
04/28/2005,02:08,1076.25,1076.50,1076.25,1076.25,2,20,22.00
04/28/2005,02:09,1076.25,1076.25,1076.25,1076.25,0,7,7.00
04/28/2005,02:11,1076.25,1076.50,1076.25,1076.25,1,33,34.00
04/28/2005,02:12,1076.00,1076.25,1076.00,1076.25,11,3,14.00
04/28/2005,02:13,1076.25,1076.25,1076.25,1076.25,55,0,55.00
04/28/2005,02:14,1076.25,1076.50,1076.25,1076.50,32,0,32.00
04/28/2005,02:15,1076.25,1076.25,1076.25,1076.25,0,6,6.00
04/28/2005,02:16,1076.25,1076.25,1076.25,1076.25,0,6,6.00
04/28/2005,02:17,1076.25,1076.25,1076.25,1076.25,0,25,25.00
04/28/2005,02:18,1076.25,1076.25,1076.00,1076.00,1,89,90.00
04/28/2005,02:19,1076.00,1076.25,1076.00,1076.25,10,4,14.00
04/28/2005,02:20,1076.00,1076.00,1076.00,1076.00,0,116,116.00
04/28/2005,02:21,1076.00,1076.00,1076.00,1076.00,0,3,3.00
04/28/2005,02:22,1076.25,1076.25,1076.25,1076.25,23,0,23.00
04/28/2005,02:23,1076.25,1076.25,1076.00,1076.25,95,9,104.00
04/28/2005,02:24,1076.25,1076.25,1076.25,1076.25,15,0,15.00
04/28/2005,02:25,1076.25,1076.25,1076.00,1076.00,1,212,213.00
04/28/2005,02:26,1075.75,1075.75,1075.75,1075.75,0,7,7.00
04/28/2005,02:27,1075.75,1076.00,1075.50,1076.00,170,96,266.00
04/28/2005,02:28,1076.00,1076.00,1076.00,1076.00,2,0,2.00
04/28/2005,02:29,1076.00,1076.00,1075.75,1075.75,5,12,17.00
04/28/2005,02:30,1075.75,1075.75,1075.75,1075.75,0,64,64.00
04/28/2005,02:31,1075.50,1075.50,1075.25,1075.50,10,124,134.00
04/28/2005,02:32,1075.25,1075.25,1075.25,1075.25,0,7,7.00
04/28/2005,02:33,1075.25,1075.25,1075.25,1075.25,0,38,38.00
04/28/2005,02:34,1075.25,1075.50,1075.00,1075.25,36,69,105.00
04/28/2005,02:35,1075.00,1075.00,1075.00,1075.00,0,11,11.00
04/28/2005,02:36,1075.00,1075.00,1075.00,1075.00,0,11,11.00
04/28/2005,02:37,1075.00,1075.25,1075.00,1075.25,11,152,163.00
04/28/2005,02:38,1075.00,1075.25,1075.00,1075.00,96,40,136.00
04/28/2005,02:39,1075.00,1075.00,1074.75,1074.75,0,167,167.00
04/28/2005,02:40,1074.75,1075.00,1074.75,1075.00,1,52,53.00
04/28/2005,02:41,1075.00,1075.00,1074.50,1074.75,163,134,297.00
04/28/2005,02:42,1074.50,1074.50,1074.50,1074.50,0,12,12.00
04/28/2005,02:44,1074.50,1074.75,1074.50,1074.50,5,9,14.00
04/28/2005,02:45,1074.75,1074.75,1074.75,1074.75,49,0,49.00
04/28/2005,02:46,1074.75,1075.00,1074.75,1075.00,48,0,48.00
04/28/2005,02:47,1074.75,1075.25,1074.75,1075.25,36,6,42.00
04/28/2005,02:48,1075.00,1075.00,1074.75,1075.00,136,77,213.00
04/28/2005,02:49,1075.00,1075.00,1075.00,1075.00,18,0,18.00
04/28/2005,02:50,1075.00,1075.00,1075.00,1075.00,6,0,6.00
04/28/2005,02:52,1074.75,1075.00,1074.50,1074.50,52,29,81.00
04/28/2005,02:53,1074.75,1074.75,1074.75,1074.75,17,0,17.00
04/28/2005,02:54,1074.75,1074.75,1074.75,1074.75,1,0,1.00
04/28/2005,02:55,1074.75,1075.00,1074.75,1075.00,111,0,111.00
04/28/2005,02:56,1074.75,1074.75,1074.75,1074.75,0,6,6.00
04/28/2005,02:57,1074.75,1075.50,1074.75,1075.25,408,102,510.00
04/28/2005,02:58,1075.50,1075.50,1075.25,1075.50,73,5,78.00
04/28/2005,02:59,1075.50,1075.75,1075.25,1075.50,29,3,32.00
04/28/2005,03:00,1075.50,1075.50,1075.50,1075.50,28,0,28.00
04/28/2005,03:01,1075.50,1075.50,1075.50,1075.50,4,0,4.00
04/28/2005,03:02,1075.50,1075.50,1075.25,1075.50,138,5,143.00
04/28/2005,03:03,1075.50,1075.50,1075.50,1075.50,6,0,6.00
04/28/2005,03:05,1075.25,1075.25,1075.25,1075.25,0,6,6.00
04/28/2005,03:06,1075.25,1075.50,1075.00,1075.25,6,130,136.00
04/28/2005,03:07,1075.25,1075.25,1075.00,1075.25,60,5,65.00
04/28/2005,03:08,1075.00,1075.00,1074.75,1075.00,7,43,50.00
04/28/2005,03:09,1075.00,1075.25,1075.00,1075.25,6,0,6.00
04/28/2005,03:10,1075.00,1075.25,1075.00,1075.00,2,55,57.00
04/28/2005,03:11,1075.00,1075.00,1075.00,1075.00,0,21,21.00
04/28/2005,03:12,1075.25,1075.50,1075.25,1075.25,26,5,31.00
04/28/2005,03:13,1075.25,1075.25,1075.25,1075.25,0,7,7.00
04/28/2005,03:14,1075.50,1075.50,1075.50,1075.50,42,0,42.00
04/28/2005,03:15,1075.50,1075.75,1075.50,1075.50,57,32,89.00
04/28/2005,03:16,1075.50,1075.75,1075.50,1075.75,21,14,35.00
04/28/2005,03:17,1075.50,1075.50,1075.25,1075.25,0,18,18.00
04/28/2005,03:18,1075.50,1075.50,1075.50,1075.50,14,0,14.00
04/28/2005,03:19,1075.50,1075.50,1075.50,1075.50,18,0,18.00
04/28/2005,03:20,1075.25,1075.75,1075.25,1075.75,52,16,68.00
04/28/2005,03:21,1075.50,1075.75,1075.50,1075.75,26,17,43.00
04/28/2005,03:22,1075.75,1076.00,1075.75,1076.00,130,0,130.00
04/28/2005,03:23,1076.00,1076.00,1076.00,1076.00,15,0,15.00
04/28/2005,03:24,1076.00,1076.25,1076.00,1076.25,24,0,24.00
04/28/2005,03:25,1076.25,1076.25,1076.25,1076.25,45,0,45.00
04/28/2005,03:26,1076.25,1076.25,1075.75,1075.75,25,115,140.00
04/28/2005,03:27,1075.75,1075.75,1075.75,1075.75,0,40,40.00
04/28/2005,03:28,1075.50,1075.50,1075.50,1075.50,0,1,1.00
04/28/2005,03:29,1075.75,1075.75,1075.25,1075.25,2,77,79.00
04/28/2005,03:30,1075.25,1075.25,1075.00,1075.00,0,77,77.00
04/28/2005,03:31,1075.25,1075.25,1075.25,1075.25,35,0,35.00
04/28/2005,03:32,1075.25,1075.25,1075.25,1075.25,55,0,55.00
04/28/2005,03:33,1075.00,1075.00,1075.00,1075.00,0,24,24.00
04/28/2005,03:34,1075.25,1075.25,1075.25,1075.25,69,0,69.00
04/28/2005,03:35,1075.25,1075.25,1075.25,1075.25,20,0,20.00
04/28/2005,03:36,1075.00,1075.00,1075.00,1075.00,0,71,71.00
04/28/2005,03:37,1075.25,1075.25,1075.25,1075.25,3,0,3.00
04/28/2005,03:38,1075.00,1075.00,1075.00,1075.00,0,7,7.00
04/28/2005,03:39,1075.00,1075.00,1075.00,1075.00,0,54,54.00
04/28/2005,03:40,1075.00,1075.00,1075.00,1075.00,0,3,3.00
04/28/2005,03:42,1075.00,1075.00,1075.00,1075.00,0,34,34.00
04/28/2005,03:44,1075.25,1075.25,1075.25,1075.25,21,0,21.00
04/28/2005,03:47,1075.25,1075.25,1075.25,1075.25,1,0,1.00
04/28/2005,03:48,1075.25,1075.25,1075.25,1075.25,4,0,4.00
04/28/2005,03:49,1075.25,1075.25,1075.25,1075.25,57,0,57.00
04/28/2005,03:50,1075.25,1075.25,1075.25,1075.25,40,0,40.00
04/28/2005,03:51,1075.00,1075.00,1075.00,1075.00,0,2,2.00
04/28/2005,03:52,1075.25,1075.25,1075.25,1075.25,25,0,25.00
04/28/2005,03:56,1075.00,1075.00,1075.00,1075.00,0,68,68.00
04/28/2005,03:57,1075.00,1075.00,1075.00,1075.00,0,124,124.00
04/28/2005,03:58,1075.00,1075.00,1075.00,1075.00,0,6,6.00
04/28/2005,03:59,1075.00,1075.25,1075.00,1075.00,22,29,51.00
04/28/2005,04:01,1075.00,1075.25,1075.00,1075.25,77,13,90.00
04/28/2005,04:02,1075.50,1075.75,1075.50,1075.75,102,82,184.00
04/28/2005,04:03,1075.75,1075.75,1075.75,1075.75,133,0,133.00
04/28/2005,04:04,1075.75,1075.75,1075.50,1075.75,55,3,58.00
04/28/2005,04:05,1075.75,1075.75,1075.75,1075.75,83,0,83.00
04/28/2005,04:06,1075.50,1075.50,1075.50,1075.50,0,13,13.00
04/28/2005,04:07,1075.50,1075.75,1075.50,1075.75,34,29,63.00
04/28/2005,04:09,1075.75,1075.75,1075.50,1075.50,10,5,15.00
04/28/2005,04:10,1075.50,1075.50,1075.25,1075.50,9,17,26.00
04/28/2005,04:11,1075.50,1075.50,1075.50,1075.50,6,0,6.00
04/28/2005,04:12,1075.50,1075.50,1075.50,1075.50,3,0,3.00
04/28/2005,04:14,1075.50,1075.50,1075.50,1075.50,12,0,12.00
04/28/2005,04:15,1075.50,1075.50,1075.50,1075.50,5,0,5.00
04/28/2005,04:16,1075.50,1075.50,1075.50,1075.50,10,0,10.00
04/28/2005,04:17,1075.50,1075.50,1075.50,1075.50,12,0,12.00
04/28/2005,04:19,1075.50,1075.50,1075.50,1075.50,11,0,11.00
04/28/2005,04:20,1075.25,1075.25,1075.25,1075.25,0,3,3.00
04/28/2005,04:22,1075.25,1075.25,1075.25,1075.25,0,5,5.00
04/28/2005,04:24,1075.50,1075.50,1075.50,1075.50,2,0,2.00
04/28/2005,04:25,1075.25,1075.50,1075.25,1075.50,25,4,29.00
04/28/2005,04:26,1075.50,1075.50,1075.50,1075.50,1,0,1.00
04/28/2005,04:27,1075.50,1075.50,1075.50,1075.50,1,0,1.00
04/28/2005,04:30,1075.50,1075.50,1075.50,1075.50,4,0,4.00
04/28/2005,04:31,1075.50,1075.50,1075.50,1075.50,4,0,4.00
04/28/2005,04:33,1075.25,1075.25,1075.25,1075.25,0,44,44.00
04/28/2005,04:34,1075.25,1075.25,1075.25,1075.25,0,1,1.00
04/28/2005,04:35,1075.25,1075.25,1075.25,1075.25,0,4,4.00
04/28/2005,04:36,1075.50,1075.50,1075.25,1075.25,1,11,12.00
04/28/2005,04:37,1075.25,1075.25,1075.00,1075.00,0,41,41.00
04/28/2005,04:38,1075.00,1075.00,1074.75,1075.00,23,18,41.00
04/28/2005,04:39,1075.00,1075.00,1075.00,1075.00,4,0,4.00
04/28/2005,04:40,1075.00,1075.00,1075.00,1075.00,10,0,10.00
04/28/2005,04:42,1075.00,1075.25,1075.00,1075.00,4,11,15.00
04/28/2005,04:43,1074.75,1074.75,1074.50,1074.50,0,101,101.00
04/28/2005,04:44,1074.75,1074.75,1074.75,1074.75,2,0,2.00
04/28/2005,04:45,1074.75,1075.00,1074.75,1075.00,2,0,2.00
04/28/2005,04:46,1075.00,1075.25,1075.00,1075.00,108,20,128.00
04/28/2005,04:47,1075.00,1075.00,1074.75,1074.75,0,7,7.00
04/28/2005,04:48,1074.75,1074.75,1074.75,1074.75,0,1,1.00
04/28/2005,04:50,1075.00,1075.00,1075.00,1075.00,2,0,2.00
04/28/2005,04:51,1074.75,1074.75,1074.75,1074.75,0,2,2.00
04/28/2005,04:52,1074.75,1075.00,1074.75,1075.00,5,1,6.00
04/28/2005,04:54,1075.00,1075.00,1075.00,1075.00,1,0,1.00
04/28/2005,04:55,1075.00,1075.00,1075.00,1075.00,1,0,1.00
04/28/2005,04:56,1075.00,1075.25,1074.50,1074.50,22,150,172.00
04/28/2005,04:57,1074.50,1074.50,1074.50,1074.50,0,2,2.00
04/28/2005,04:59,1074.50,1074.50,1074.50,1074.50,0,1,1.00
04/28/2005,05:00,1074.50,1074.50,1074.50,1074.50,0,2,2.00
04/28/2005,05:01,1074.75,1074.75,1074.50,1074.50,4,1,5.00
04/28/2005,05:02,1074.50,1074.75,1074.50,1074.75,25,1,26.00
04/28/2005,05:04,1074.50,1074.50,1074.50,1074.50,0,51,51.00
04/28/2005,05:05,1074.50,1074.50,1074.50,1074.50,0,188,188.00
04/28/2005,05:06,1074.25,1074.25,1074.00,1074.25,22,130,152.00
04/28/2005,05:07,1074.00,1074.25,1074.00,1074.25,36,92,128.00
04/28/2005,05:08,1074.25,1074.25,1073.25,1073.25,60,300,360.00
04/28/2005,05:09,1073.50,1073.50,1073.25,1073.50,120,25,145.00
04/28/2005,05:10,1073.75,1073.75,1073.50,1073.75,47,1,48.00
04/28/2005,05:11,1073.50,1073.50,1073.25,1073.25,0,163,163.00
04/28/2005,05:12,1073.25,1073.75,1073.25,1073.50,44,24,68.00
04/28/2005,05:13,1073.50,1073.75,1073.50,1073.50,1,42,43.00
04/28/2005,05:14,1073.25,1073.25,1073.25,1073.25,0,58,58.00
04/28/2005,05:15,1073.50,1073.50,1073.00,1073.25,20,39,59.00
04/28/2005,05:16,1073.00,1073.00,1072.75,1073.00,70,137,207.00
04/28/2005,05:17,1073.25,1073.25,1073.00,1073.25,20,10,30.00
04/28/2005,05:18,1073.00,1073.00,1073.00,1073.00,0,6,6.00
04/28/2005,05:19,1073.00,1073.25,1073.00,1073.25,2,45,47.00
04/28/2005,05:20,1073.25,1073.25,1072.75,1073.00,204,151,355.00
04/28/2005,05:21,1073.00,1073.25,1072.75,1073.25,37,27,64.00
04/28/2005,05:22,1073.25,1073.50,1073.25,1073.25,87,1,88.00
04/28/2005,05:23,1073.50,1073.50,1073.50,1073.50,61,0,61.00
04/28/2005,05:25,1073.25,1073.25,1073.00,1073.00,0,175,175.00
04/28/2005,05:26,1073.00,1073.00,1072.75,1072.75,3,42,45.00
04/28/2005,05:27,1072.75,1073.00,1072.75,1073.00,34,5,39.00
04/28/2005,05:28,1073.00,1073.00,1073.00,1073.00,2,0,2.00
04/28/2005,05:29,1073.25,1073.25,1073.00,1073.00,36,6,42.00
04/28/2005,05:30,1073.00,1073.00,1073.00,1073.00,0,14,14.00
04/28/2005,05:31,1073.00,1073.00,1072.50,1072.75,41,56,97.00
04/28/2005,05:32,1072.75,1072.75,1072.75,1072.75,73,0,73.00
04/28/2005,05:33,1073.00,1073.25,1073.00,1073.25,57,0,57.00
04/28/2005,05:34,1073.00,1073.00,1072.75,1072.75,2,57,59.00
04/28/2005,05:35,1072.75,1073.00,1072.75,1073.00,17,136,153.00
04/28/2005,05:36,1073.00,1073.00,1071.75,1072.00,155,560,715.00
04/28/2005,05:37,1072.00,1072.50,1072.00,1072.25,151,212,363.00
04/28/2005,05:38,1072.25,1072.25,1072.00,1072.00,1,209,210.00
04/28/2005,05:39,1071.75,1072.50,1071.75,1072.50,224,1,225.00
04/28/2005,05:40,1072.75,1073.00,1072.50,1072.75,222,100,322.00
04/28/2005,05:41,1072.75,1073.00,1072.75,1073.00,131,21,152.00
04/28/2005,05:42,1073.00,1073.00,1072.75,1072.75,19,89,108.00
04/28/2005,05:43,1073.00,1073.00,1072.75,1072.75,12,4,16.00
04/28/2005,05:44,1073.00,1073.00,1073.00,1073.00,13,0,13.00
04/28/2005,05:45,1073.00,1073.00,1073.00,1073.00,3,0,3.00
04/28/2005,05:46,1073.00,1073.00,1072.75,1072.75,243,3,246.00
04/28/2005,05:47,1073.00,1073.00,1072.75,1073.00,25,20,45.00
04/28/2005,05:48,1073.00,1073.00,1072.50,1072.50,54,241,295.00
04/28/2005,05:49,1072.50,1072.50,1072.50,1072.50,0,170,170.00
04/28/2005,05:50,1072.25,1072.25,1072.25,1072.25,0,124,124.00
04/28/2005,05:51,1072.00,1072.25,1072.00,1072.25,172,102,274.00
04/28/2005,05:52,1072.50,1072.50,1072.50,1072.50,9,0,9.00
04/28/2005,05:53,1072.25,1072.50,1072.25,1072.50,42,49,91.00
04/28/2005,05:54,1072.50,1072.50,1072.25,1072.50,22,18,40.00
04/28/2005,05:55,1072.25,1072.50,1072.00,1072.25,17,35,52.00
04/28/2005,05:56,1072.25,1072.25,1072.25,1072.25,26,0,26.00
04/28/2005,05:57,1072.50,1072.50,1072.50,1072.50,67,0,67.00
04/28/2005,05:58,1072.75,1072.75,1072.50,1072.50,3,39,42.00
04/28/2005,05:59,1072.50,1072.75,1072.50,1072.50,3,91,94.00
04/28/2005,06:00,1072.50,1072.50,1072.25,1072.25,0,12,12.00
04/28/2005,06:01,1072.50,1072.75,1072.50,1072.75,144,0,144.00
04/28/2005,06:02,1072.75,1072.75,1072.75,1072.75,102,0,102.00
04/28/2005,06:03,1072.75,1072.75,1072.75,1072.75,15,0,15.00
04/28/2005,06:04,1072.50,1072.50,1072.25,1072.25,0,142,142.00
04/28/2005,06:05,1072.25,1072.50,1072.25,1072.50,27,5,32.00
04/28/2005,06:06,1072.50,1072.75,1072.50,1072.75,65,0,65.00
04/28/2005,06:07,1072.75,1073.00,1072.75,1073.00,3,0,3.00
04/28/2005,06:08,1073.00,1073.25,1073.00,1073.25,428,0,428.00
04/28/2005,06:09,1073.25,1073.50,1073.25,1073.50,167,0,167.00
04/28/2005,06:10,1073.50,1073.50,1073.25,1073.50,191,5,196.00
04/28/2005,06:11,1073.50,1074.00,1073.25,1074.00,261,8,269.00
04/28/2005,06:12,1073.75,1074.00,1073.75,1073.75,1,28,29.00
04/28/2005,06:13,1073.75,1074.00,1073.75,1074.00,142,5,147.00
04/28/2005,06:14,1074.00,1074.25,1073.75,1073.75,92,110,202.00
04/28/2005,06:15,1073.75,1073.75,1073.50,1073.75,37,36,73.00
04/28/2005,06:16,1073.75,1074.00,1073.75,1074.00,11,0,11.00
04/28/2005,06:17,1073.75,1074.00,1073.75,1074.00,73,3,76.00
04/28/2005,06:18,1073.75,1073.75,1073.50,1073.50,0,65,65.00
04/28/2005,06:19,1073.75,1073.75,1073.50,1073.75,77,1,78.00
04/28/2005,06:20,1073.75,1073.75,1073.75,1073.75,18,0,18.00
04/28/2005,06:21,1073.75,1073.75,1073.75,1073.75,3,0,3.00
04/28/2005,06:22,1073.75,1073.75,1073.75,1073.75,32,0,32.00
04/28/2005,06:23,1073.75,1073.75,1073.75,1073.75,62,0,62.00
04/28/2005,06:24,1073.75,1074.00,1073.75,1073.75,22,173,195.00
04/28/2005,06:25,1073.75,1073.75,1073.75,1073.75,0,4,4.00
04/28/2005,06:26,1073.75,1073.75,1073.75,1073.75,0,122,122.00
04/28/2005,06:27,1073.75,1073.75,1073.75,1073.75,0,3,3.00
04/28/2005,06:28,1073.50,1073.75,1073.50,1073.75,10,10,20.00
04/28/2005,06:29,1073.75,1073.75,1073.75,1073.75,31,0,31.00
04/28/2005,06:30,1073.50,1073.75,1073.50,1073.75,54,20,74.00
04/28/2005,06:31,1073.75,1073.75,1073.75,1073.75,1,0,1.00
04/28/2005,06:32,1073.75,1073.75,1073.75,1073.75,5,0,5.00
04/28/2005,06:33,1073.75,1073.75,1073.75,1073.75,72,0,72.00
04/28/2005,06:34,1073.75,1073.75,1073.75,1073.75,16,0,16.00
04/28/2005,06:35,1073.75,1073.75,1073.50,1073.50,1,1,2.00
04/28/2005,06:36,1073.50,1073.50,1073.50,1073.50,0,2,2.00
04/28/2005,06:37,1073.75,1073.75,1073.75,1073.75,56,0,56.00
04/28/2005,06:38,1073.50,1073.75,1073.50,1073.75,5,2,7.00
04/28/2005,06:39,1073.50,1073.75,1073.50,1073.75,134,3,137.00
04/28/2005,06:40,1073.75,1073.75,1073.75,1073.75,8,0,8.00
04/28/2005,06:41,1073.75,1073.75,1073.75,1073.75,2,0,2.00
04/28/2005,06:42,1074.00,1074.00,1073.75,1073.75,1,45,46.00
04/28/2005,06:44,1073.75,1073.75,1073.75,1073.75,0,3,3.00
04/28/2005,06:45,1074.00,1074.00,1074.00,1074.00,3,0,3.00
04/28/2005,06:46,1073.75,1074.25,1073.75,1074.00,355,146,501.00
04/28/2005,06:47,1074.00,1074.25,1074.00,1074.00,1,42,43.00
04/28/2005,06:48,1074.00,1074.25,1074.00,1074.00,64,224,288.00
04/28/2005,06:49,1074.00,1074.00,1073.75,1073.75,0,104,104.00
04/28/2005,06:50,1073.75,1073.75,1073.75,1073.75,0,61,61.00
04/28/2005,06:51,1073.50,1073.75,1073.50,1073.50,1,168,169.00
04/28/2005,06:52,1073.25,1073.50,1073.00,1073.00,13,204,217.00
04/28/2005,06:53,1073.25,1073.25,1073.00,1073.25,5,1,6.00
04/28/2005,06:54,1073.25,1073.25,1073.00,1073.00,286,46,332.00
04/28/2005,06:55,1073.00,1073.00,1073.00,1073.00,0,120,120.00
04/28/2005,06:56,1073.00,1073.25,1073.00,1073.25,77,39,116.00
04/28/2005,06:57,1073.25,1073.50,1073.25,1073.25,3,1,4.00
04/28/2005,06:58,1073.00,1073.50,1073.00,1073.50,71,2,73.00
04/28/2005,06:59,1073.50,1073.50,1073.25,1073.25,5,6,11.00
04/28/2005,07:00,1073.50,1073.50,1073.25,1073.25,1,62,63.00
04/28/2005,07:01,1073.50,1073.75,1073.25,1073.50,133,215,348.00
04/28/2005,07:02,1073.25,1073.25,1073.00,1073.25,10,27,37.00
04/28/2005,07:03,1073.00,1073.25,1073.00,1073.00,39,150,189.00
04/28/2005,07:04,1073.00,1073.00,1073.00,1073.00,0,148,148.00
04/28/2005,07:05,1073.25,1073.25,1073.00,1073.25,110,1,111.00
04/28/2005,07:06,1073.25,1073.50,1073.25,1073.50,97,27,124.00
04/28/2005,07:07,1073.50,1073.50,1073.50,1073.50,41,0,41.00
04/28/2005,07:08,1073.50,1073.75,1073.50,1073.75,167,2,169.00
04/28/2005,07:09,1073.75,1074.00,1073.75,1073.75,57,5,62.00
04/28/2005,07:10,1073.75,1074.00,1073.75,1074.00,194,20,214.00
04/28/2005,07:11,1074.00,1074.50,1074.00,1074.25,260,92,352.00
04/28/2005,07:12,1074.00,1074.25,1074.00,1074.25,18,4,22.00
04/28/2005,07:13,1074.00,1074.00,1073.75,1074.00,66,198,264.00
04/28/2005,07:14,1074.00,1074.00,1074.00,1074.00,123,0,123.00
04/28/2005,07:15,1074.00,1074.25,1074.00,1074.25,191,0,191.00
04/28/2005,07:16,1074.25,1074.50,1074.25,1074.25,68,253,321.00
04/28/2005,07:17,1074.25,1074.50,1074.25,1074.25,64,104,168.00
04/28/2005,07:18,1074.25,1075.00,1074.25,1074.75,515,200,715.00
04/28/2005,07:19,1074.75,1075.25,1074.50,1075.00,419,218,637.00
04/28/2005,07:20,1075.00,1075.25,1074.75,1075.00,58,213,271.00
04/28/2005,07:21,1075.00,1075.75,1074.75,1075.25,671,390,1061.00
04/28/2005,07:22,1075.25,1075.75,1075.00,1075.50,227,214,441.00
04/28/2005,07:23,1075.25,1075.50,1075.25,1075.50,12,59,71.00
04/28/2005,07:24,1075.50,1075.50,1075.00,1075.00,101,127,228.00
04/28/2005,07:25,1075.00,1075.00,1074.75,1075.00,4,214,218.00
04/28/2005,07:26,1075.00,1075.00,1074.75,1074.75,33,24,57.00
04/28/2005,07:27,1075.00,1075.00,1074.75,1074.75,4,111,115.00
04/28/2005,07:28,1075.00,1075.25,1075.00,1075.00,83,2,85.00
04/28/2005,07:29,1075.00,1075.00,1074.50,1074.50,0,222,222.00
04/28/2005,07:30,1074.50,1076.00,1074.50,1075.00,291,453,744.00
04/28/2005,07:31,1075.00,1075.00,1072.00,1072.00,1649,3238,4887.00
04/28/2005,07:32,1072.25,1073.50,1071.50,1073.00,2532,1313,3845.00
04/28/2005,07:33,1073.00,1073.75,1072.50,1072.50,867,1322,2189.00
04/28/2005,07:34,1072.25,1072.50,1072.00,1072.50,731,635,1366.00
04/28/2005,07:35,1072.50,1073.00,1071.75,1072.00,491,777,1268.00
04/28/2005,07:36,1071.75,1072.00,1071.00,1071.75,750,1094,1844.00
04/28/2005,07:37,1071.50,1072.00,1071.50,1071.50,371,706,1077.00
04/28/2005,07:38,1071.75,1072.25,1071.50,1071.75,616,544,1160.00
04/28/2005,07:39,1071.75,1072.00,1071.75,1072.00,571,27,598.00
04/28/2005,07:40,1072.00,1072.25,1071.75,1072.00,118,171,289.00
04/28/2005,07:41,1072.00,1072.25,1072.00,1072.00,45,105,150.00
04/28/2005,07:42,1072.00,1072.50,1072.00,1072.25,396,319,715.00
04/28/2005,07:43,1072.50,1072.50,1072.00,1072.00,27,199,226.00
04/28/2005,07:44,1072.25,1072.25,1072.00,1072.25,29,45,74.00
04/28/2005,07:45,1072.00,1072.25,1072.00,1072.25,130,196,326.00
04/28/2005,07:46,1072.25,1073.00,1072.00,1072.75,557,90,647.00
04/28/2005,07:47,1072.75,1073.00,1072.75,1073.00,12,166,178.00
04/28/2005,07:48,1072.75,1072.75,1072.25,1072.25,15,545,560.00
04/28/2005,07:49,1072.25,1072.50,1071.75,1072.00,42,420,462.00
04/28/2005,07:50,1071.75,1072.00,1071.50,1071.50,353,465,818.00
04/28/2005,07:51,1071.75,1071.75,1071.25,1071.25,11,218,229.00
04/28/2005,07:52,1071.25,1071.50,1071.25,1071.50,417,55,472.00
04/28/2005,07:53,1071.25,1071.75,1071.25,1071.75,254,9,263.00
04/28/2005,07:54,1071.50,1072.00,1071.50,1072.00,394,270,664.00
04/28/2005,07:55,1072.25,1072.25,1072.00,1072.00,78,110,188.00
04/28/2005,07:56,1072.00,1072.25,1071.75,1071.75,74,259,333.00
04/28/2005,07:57,1071.75,1072.00,1071.75,1071.75,13,55,68.00
04/28/2005,07:58,1071.75,1071.75,1071.50,1071.50,0,353,353.00
04/28/2005,07:59,1071.25,1071.75,1071.25,1071.75,67,212,279.00
04/28/2005,08:00,1071.50,1071.75,1071.25,1071.50,132,96,228.00
04/28/2005,08:01,1071.50,1072.25,1071.25,1072.00,366,41,407.00
04/28/2005,08:02,1072.00,1072.25,1072.00,1072.00,33,243,276.00
04/28/2005,08:03,1072.00,1072.00,1072.00,1072.00,0,146,146.00
04/28/2005,08:04,1072.25,1072.25,1072.00,1072.00,2,272,274.00
04/28/2005,08:05,1072.25,1072.50,1072.00,1072.25,227,299,526.00
04/28/2005,08:06,1072.25,1072.25,1072.00,1072.00,13,201,214.00
04/28/2005,08:07,1072.00,1072.25,1072.00,1072.25,2,80,82.00
04/28/2005,08:08,1072.25,1072.50,1072.00,1072.25,102,59,161.00
04/28/2005,08:09,1072.25,1072.25,1072.00,1072.25,30,17,47.00
04/28/2005,08:10,1072.25,1072.25,1072.00,1072.00,78,10,88.00
04/28/2005,08:11,1072.00,1072.25,1072.00,1072.25,32,4,36.00
04/28/2005,08:12,1072.00,1072.25,1072.00,1072.25,29,5,34.00
04/28/2005,08:13,1072.00,1072.25,1072.00,1072.00,23,12,35.00
04/28/2005,08:14,1072.00,1072.00,1071.75,1072.00,40,383,423.00
04/28/2005,08:15,1072.00,1072.00,1071.75,1071.75,23,132,155.00
04/28/2005,08:16,1071.75,1072.00,1071.75,1071.75,8,59,67.00
04/28/2005,08:17,1072.00,1072.00,1071.75,1072.00,16,50,66.00
04/28/2005,08:18,1072.00,1072.50,1072.00,1072.50,562,179,741.00
04/28/2005,08:19,1072.25,1072.75,1072.25,1072.50,431,117,548.00
04/28/2005,08:20,1072.75,1073.00,1072.25,1072.50,259,147,406.00
04/28/2005,08:21,1072.50,1072.50,1072.25,1072.25,37,10,47.00
04/28/2005,08:22,1072.50,1072.50,1072.50,1072.50,454,0,454.00
04/28/2005,08:23,1072.50,1072.75,1072.25,1072.50,62,214,276.00
04/28/2005,08:24,1072.50,1072.75,1072.50,1072.50,14,228,242.00
04/28/2005,08:25,1072.50,1072.50,1072.25,1072.50,50,143,193.00
04/28/2005,08:26,1072.50,1072.50,1072.25,1072.50,131,13,144.00
04/28/2005,08:27,1072.50,1072.75,1072.25,1072.25,28,257,285.00
04/28/2005,08:28,1072.50,1072.50,1072.25,1072.25,16,293,309.00
04/28/2005,08:29,1072.25,1072.25,1071.75,1072.00,56,294,350.00
04/28/2005,08:30,1072.00,1072.25,1071.75,1071.75,310,878,1188.00
04/28/2005,08:31,1071.75,1072.75,1071.75,1072.25,2308,959,3267.00
04/28/2005,08:32,1072.25,1072.75,1072.00,1072.25,1568,1539,3107.00
04/28/2005,08:33,1072.00,1072.75,1072.00,1072.50,2211,956,3167.00
04/28/2005,08:34,1072.75,1073.25,1072.50,1073.00,2004,767,2771.00
04/28/2005,08:35,1073.25,1073.75,1073.00,1073.25,2106,790,2896.00
04/28/2005,08:36,1073.25,1073.50,1072.75,1073.00,1884,1892,3776.00
04/28/2005,08:37,1073.00,1073.50,1072.75,1073.00,706,658,1364.00
04/28/2005,08:38,1072.75,1073.00,1072.50,1072.75,819,771,1590.00
04/28/2005,08:39,1072.75,1073.00,1072.00,1072.25,794,2835,3629.00
04/28/2005,08:40,1072.25,1072.75,1072.00,1072.00,1235,1322,2557.00
04/28/2005,08:41,1072.00,1072.50,1071.75,1072.50,716,869,1585.00
04/28/2005,08:42,1072.50,1073.00,1072.25,1073.00,3115,526,3641.00
04/28/2005,08:43,1072.75,1072.75,1071.75,1072.00,926,3466,4392.00
04/28/2005,08:44,1071.75,1072.25,1071.00,1071.00,987,3704,4691.00
04/28/2005,08:45,1071.00,1071.25,1070.25,1070.50,2037,3631,5668.00
04/28/2005,08:46,1070.50,1070.50,1069.25,1069.50,2934,5101,8035.00
04/28/2005,08:47,1069.50,1069.75,1068.75,1069.25,2702,3134,5836.00
04/28/2005,08:48,1069.50,1070.00,1069.00,1070.00,2011,977,2988.00
04/28/2005,08:49,1070.00,1070.25,1069.00,1069.00,2343,3139,5482.00
04/28/2005,08:50,1069.00,1069.25,1068.25,1068.25,1115,4959,6074.00
04/28/2005,08:51,1068.25,1069.25,1068.25,1069.00,2419,1001,3420.00
04/28/2005,08:52,1069.00,1069.75,1068.75,1069.25,1576,1030,2606.00
04/28/2005,08:53,1069.25,1069.75,1069.00,1069.25,1810,1926,3736.00
04/28/2005,08:54,1069.25,1069.75,1068.50,1068.75,878,1773,2651.00
04/28/2005,08:55,1069.00,1069.25,1067.75,1068.00,1294,2910,4204.00
04/28/2005,08:56,1067.75,1068.25,1067.50,1068.00,2057,2680,4737.00
04/28/2005,08:57,1068.00,1069.75,1068.00,1069.50,3510,1325,4835.00
04/28/2005,08:58,1069.50,1069.50,1067.75,1068.25,831,3237,4068.00
04/28/2005,08:59,1068.50,1068.50,1067.75,1068.25,1237,962,2199.00
04/28/2005,09:00,1068.00,1069.00,1068.00,1068.50,1295,637,1932.00
04/28/2005,09:01,1068.75,1068.75,1067.75,1068.50,1978,1419,3397.00
04/28/2005,09:02,1068.25,1069.00,1068.25,1068.75,1675,137,1812.00
04/28/2005,09:03,1069.00,1069.50,1068.25,1069.25,2106,1431,3537.00
04/28/2005,09:04,1069.25,1070.50,1069.25,1070.25,2941,1221,4162.00
04/28/2005,09:05,1070.50,1070.75,1069.75,1070.25,2338,2129,4467.00
04/28/2005,09:06,1070.25,1070.50,1069.75,1070.50,1007,551,1558.00
04/28/2005,09:07,1070.50,1070.75,1070.00,1070.25,1695,1251,2946.00
04/28/2005,09:08,1070.25,1070.50,1069.75,1070.00,917,1084,2001.00
04/28/2005,09:09,1070.00,1070.25,1069.25,1069.25,514,1559,2073.00
04/28/2005,09:10,1069.25,1070.00,1069.00,1069.75,1719,1586,3305.00
04/28/2005,09:11,1069.75,1070.50,1069.25,1070.50,2669,617,3286.00
04/28/2005,09:12,1070.50,1071.25,1070.25,1071.00,2817,1225,4042.00
04/28/2005,09:13,1071.00,1071.00,1070.50,1071.00,1018,1204,2222.00
04/28/2005,09:14,1071.00,1071.50,1070.75,1071.00,2550,1985,4535.00
04/28/2005,09:15,1071.25,1072.00,1071.00,1071.50,2695,1277,3972.00
04/28/2005,09:16,1071.50,1071.75,1071.25,1071.50,1357,349,1706.00
04/28/2005,09:17,1071.50,1072.25,1070.75,1071.75,2573,1990,4563.00
04/28/2005,09:18,1072.00,1072.00,1070.50,1071.00,834,2247,3081.00
04/28/2005,09:19,1071.00,1071.25,1070.00,1070.00,1268,3142,4410.00
04/28/2005,09:20,1070.25,1071.25,1070.00,1071.00,1451,68,1519.00
04/28/2005,09:21,1071.25,1071.75,1070.75,1071.00,2612,1131,3743.00
04/28/2005,09:22,1071.00,1071.50,1070.75,1071.25,537,456,993.00
04/28/2005,09:23,1071.50,1073.00,1071.25,1073.00,5877,1176,7053.00
04/28/2005,09:24,1073.00,1073.75,1072.50,1073.50,4679,2497,7176.00
04/28/2005,09:25,1073.25,1073.75,1073.00,1073.25,2334,2226,4560.00
04/28/2005,09:26,1073.25,1073.50,1072.75,1073.25,1089,1184,2273.00
04/28/2005,09:27,1073.25,1073.75,1072.75,1073.25,1326,936,2262.00
04/28/2005,09:28,1073.50,1073.50,1072.75,1073.25,1267,881,2148.00
04/28/2005,09:29,1073.25,1073.50,1073.00,1073.50,774,377,1151.00
04/28/2005,09:30,1073.50,1073.75,1073.25,1073.50,1729,1409,3138.00
04/28/2005,09:31,1073.50,1075.50,1073.25,1075.25,8731,3101,11832.00
04/28/2005,09:32,1075.50,1076.00,1075.00,1075.75,4157,3281,7438.00
04/28/2005,09:33,1075.50,1076.00,1075.00,1075.25,1386,2652,4038.00
04/28/2005,09:34,1075.25,1075.50,1074.25,1074.25,1262,3335,4597.00
04/28/2005,09:35,1074.25,1075.00,1074.25,1075.00,1301,338,1639.00
04/28/2005,09:36,1075.00,1075.00,1074.00,1074.00,932,1558,2490.00
04/28/2005,09:37,1074.25,1074.25,1073.75,1074.25,915,1635,2550.00
04/28/2005,09:38,1074.00,1074.25,1073.75,1074.00,383,631,1014.00
04/28/2005,09:39,1073.75,1074.00,1073.50,1073.50,301,2446,2747.00
04/28/2005,09:40,1073.50,1073.50,1073.00,1073.25,1281,992,2273.00
04/28/2005,09:41,1073.00,1073.25,1072.75,1073.00,1357,1733,3090.00
04/28/2005,09:42,1073.00,1073.75,1073.00,1073.25,1003,802,1805.00
04/28/2005,09:43,1073.25,1073.25,1072.00,1072.25,1097,3189,4286.00
04/28/2005,09:44,1072.25,1072.50,1071.75,1072.50,593,1279,1872.00
04/28/2005,09:45,1072.50,1073.00,1072.25,1072.75,1287,765,2052.00
04/28/2005,09:46,1072.50,1072.75,1072.00,1072.25,713,907,1620.00
04/28/2005,09:47,1072.25,1072.75,1072.00,1072.50,592,818,1410.00
04/28/2005,09:48,1072.50,1072.75,1072.50,1072.75,126,148,274.00
04/28/2005,09:49,1072.75,1073.00,1072.50,1073.00,1505,225,1730.00
04/28/2005,09:50,1073.00,1073.00,1072.25,1072.75,484,845,1329.00
04/28/2005,09:51,1072.75,1072.75,1072.25,1072.50,385,354,739.00
04/28/2005,09:52,1072.50,1073.25,1072.50,1073.00,859,479,1338.00
04/28/2005,09:53,1072.75,1073.25,1071.25,1071.25,1503,4079,5582.00
04/28/2005,09:54,1071.25,1071.75,1071.00,1071.50,1350,810,2160.00
04/28/2005,09:55,1071.50,1071.75,1070.75,1070.75,435,1569,2004.00
04/28/2005,09:56,1071.00,1071.75,1070.75,1071.75,2054,122,2176.00
04/28/2005,09:57,1071.75,1072.75,1071.25,1072.50,1825,864,2689.00
04/28/2005,09:58,1072.75,1072.75,1072.00,1072.00,140,1293,1433.00
04/28/2005,09:59,1072.00,1072.00,1071.50,1071.75,316,1085,1401.00
04/28/2005,10:00,1072.00,1072.00,1071.50,1071.75,532,235,767.00
04/28/2005,10:01,1071.50,1072.00,1071.50,1072.00,429,557,986.00
04/28/2005,10:02,1072.00,1072.50,1072.00,1072.25,597,329,926.00
04/28/2005,10:03,1072.00,1072.25,1071.00,1071.25,405,1039,1444.00
04/28/2005,10:04,1071.25,1071.75,1071.25,1071.75,943,708,1651.00
04/28/2005,10:05,1071.50,1072.00,1071.50,1072.00,283,923,1206.00
04/28/2005,10:06,1072.00,1072.25,1071.75,1072.25,444,97,541.00
04/28/2005,10:07,1072.25,1072.75,1072.00,1072.75,1210,186,1396.00
04/28/2005,10:08,1072.75,1073.25,1072.50,1072.50,1227,1195,2422.00
04/28/2005,10:09,1072.50,1072.50,1071.75,1072.00,144,836,980.00
04/28/2005,10:10,1072.00,1072.50,1071.75,1072.25,725,323,1048.00
04/28/2005,10:11,1072.25,1072.25,1072.00,1072.00,29,564,593.00
04/28/2005,10:12,1072.00,1072.00,1071.75,1072.00,193,53,246.00
04/28/2005,10:13,1071.75,1072.00,1071.25,1071.50,445,935,1380.00
04/28/2005,10:14,1071.50,1072.00,1071.50,1071.50,426,267,693.00
04/28/2005,10:15,1071.50,1072.00,1071.25,1071.50,260,226,486.00
04/28/2005,10:16,1071.50,1072.00,1071.25,1072.00,530,200,730.00
04/28/2005,10:17,1072.00,1072.25,1071.50,1072.00,284,198,482.00
04/28/2005,10:18,1072.00,1073.00,1072.00,1073.00,1503,169,1672.00
04/28/2005,10:19,1073.00,1073.00,1072.50,1072.75,511,378,889.00
04/28/2005,10:20,1072.75,1073.25,1072.75,1073.25,928,51,979.00
04/28/2005,10:21,1073.25,1073.50,1072.75,1073.00,700,607,1307.00
04/28/2005,10:22,1073.00,1073.00,1072.50,1072.50,317,225,542.00
04/28/2005,10:23,1072.50,1073.25,1072.25,1072.75,550,406,956.00
04/28/2005,10:24,1072.75,1073.00,1072.50,1072.75,262,24,286.00
04/28/2005,10:25,1072.75,1073.00,1072.75,1073.00,4,237,241.00
04/28/2005,10:26,1073.00,1073.00,1072.75,1072.75,15,568,583.00
04/28/2005,10:27,1072.75,1073.00,1072.25,1072.50,437,1113,1550.00
04/28/2005,10:28,1072.25,1072.25,1071.75,1072.25,566,1531,2097.00
04/28/2005,10:29,1072.00,1072.25,1071.75,1071.75,204,490,694.00
04/28/2005,10:30,1072.00,1072.00,1071.25,1071.25,446,1396,1842.00
04/28/2005,10:31,1071.25,1071.50,1070.75,1071.25,712,1193,1905.00
04/28/2005,10:32,1071.25,1071.50,1071.00,1071.25,571,813,1384.00
04/28/2005,10:33,1071.00,1071.00,1070.50,1070.75,692,1516,2208.00
04/28/2005,10:34,1070.75,1071.00,1070.25,1070.50,207,1714,1921.00
04/28/2005,10:35,1070.50,1070.75,1069.50,1069.50,1277,3219,4496.00
04/28/2005,10:36,1069.50,1069.75,1069.00,1069.50,1564,2527,4091.00
04/28/2005,10:37,1069.50,1070.25,1069.50,1070.00,1329,638,1967.00
04/28/2005,10:38,1070.00,1070.25,1069.75,1070.00,581,270,851.00
04/28/2005,10:39,1070.00,1070.00,1069.25,1069.25,163,843,1006.00
04/28/2005,10:40,1069.50,1070.25,1069.50,1070.00,761,417,1178.00
04/28/2005,10:41,1070.00,1070.25,1069.75,1070.00,198,455,653.00
04/28/2005,10:42,1070.00,1070.25,1069.50,1069.75,809,965,1774.00
04/28/2005,10:43,1070.00,1070.25,1069.75,1069.75,126,484,610.00
04/28/2005,10:44,1070.00,1070.00,1069.75,1070.00,203,51,254.00
04/28/2005,10:45,1069.75,1070.00,1069.25,1069.50,324,788,1112.00
04/28/2005,10:46,1069.75,1070.00,1069.50,1069.75,319,224,543.00
04/28/2005,10:47,1070.00,1070.75,1069.75,1070.75,1597,361,1958.00
04/28/2005,10:48,1070.75,1070.75,1070.25,1070.50,493,562,1055.00
04/28/2005,10:49,1070.50,1070.50,1070.00,1070.25,449,179,628.00
04/28/2005,10:50,1070.25,1070.50,1070.00,1070.25,516,387,903.00
04/28/2005,10:51,1070.25,1070.25,1069.75,1070.25,421,437,858.00
04/28/2005,10:52,1070.00,1070.25,1069.50,1069.75,368,1206,1574.00
04/28/2005,10:53,1069.75,1070.75,1069.50,1070.50,1236,305,1541.00
04/28/2005,10:54,1070.50,1070.50,1069.75,1069.75,109,888,997.00
04/28/2005,10:55,1070.00,1070.75,1070.00,1070.25,1273,317,1590.00
04/28/2005,10:56,1070.50,1070.75,1070.25,1070.50,412,391,803.00
04/28/2005,10:57,1070.50,1070.50,1070.25,1070.25,5,457,462.00
04/28/2005,10:58,1070.25,1070.25,1069.75,1069.75,63,1289,1352.00
04/28/2005,10:59,1069.75,1070.50,1069.75,1070.25,773,226,999.00
04/28/2005,11:00,1070.25,1070.25,1069.75,1069.75,110,995,1105.00
04/28/2005,11:01,1069.50,1070.25,1069.25,1070.00,854,729,1583.00
04/28/2005,11:02,1070.00,1070.75,1070.00,1070.50,594,146,740.00
04/28/2005,11:03,1070.25,1070.25,1069.75,1069.75,295,449,744.00
04/28/2005,11:04,1070.00,1070.25,1069.75,1070.00,494,181,675.00
04/28/2005,11:05,1070.00,1070.25,1070.00,1070.00,33,225,258.00
04/28/2005,11:06,1070.25,1070.25,1069.75,1069.75,110,265,375.00
04/28/2005,11:07,1069.75,1069.75,1069.25,1069.50,523,1662,2185.00
04/28/2005,11:08,1069.50,1069.75,1069.25,1069.50,155,525,680.00
04/28/2005,11:09,1069.25,1069.75,1069.25,1069.25,284,297,581.00
04/28/2005,11:10,1069.25,1069.50,1069.00,1069.00,252,1350,1602.00
04/28/2005,11:11,1069.00,1069.25,1068.75,1069.00,746,1340,2086.00
04/28/2005,11:12,1069.00,1069.25,1068.25,1068.25,286,2853,3139.00
04/28/2005,11:13,1068.25,1068.50,1067.75,1068.00,1191,2419,3610.00
04/28/2005,11:14,1068.00,1068.25,1067.75,1068.25,949,1071,2020.00
04/28/2005,11:15,1068.25,1068.50,1068.00,1068.50,932,918,1850.00
04/28/2005,11:16,1068.25,1069.00,1068.25,1068.75,1123,422,1545.00
04/28/2005,11:17,1069.00,1069.00,1068.50,1068.50,305,909,1214.00
04/28/2005,11:18,1068.75,1069.25,1068.50,1068.75,779,293,1072.00
04/28/2005,11:19,1068.75,1069.25,1068.75,1069.00,641,466,1107.00
04/28/2005,11:20,1069.00,1069.25,1069.00,1069.00,12,110,122.00
04/28/2005,11:21,1069.25,1069.25,1068.75,1068.75,119,329,448.00
04/28/2005,11:22,1069.00,1069.00,1068.50,1068.75,466,363,829.00
04/28/2005,11:23,1068.75,1069.00,1068.50,1068.75,732,444,1176.00
04/28/2005,11:24,1068.75,1069.00,1068.50,1068.75,297,104,401.00
04/28/2005,11:25,1068.75,1069.00,1068.50,1068.75,169,226,395.00
04/28/2005,11:26,1069.00,1069.25,1068.75,1069.00,509,521,1030.00
04/28/2005,11:27,1069.00,1069.00,1068.75,1068.75,50,205,255.00
04/28/2005,11:28,1068.75,1069.75,1068.75,1069.75,1922,229,2151.00
04/28/2005,11:29,1069.75,1069.75,1069.25,1069.75,1317,484,1801.00
04/28/2005,11:30,1069.50,1069.75,1069.25,1069.50,102,505,607.00
04/28/2005,11:31,1069.50,1069.75,1069.50,1069.75,43,106,149.00
04/28/2005,11:32,1069.75,1069.75,1069.50,1069.50,21,94,115.00
04/28/2005,11:33,1069.50,1070.25,1069.25,1070.25,1390,512,1902.00
04/28/2005,11:34,1070.25,1070.50,1070.00,1070.50,1457,322,1779.00
04/28/2005,11:35,1070.50,1070.75,1070.00,1070.00,285,1482,1767.00
04/28/2005,11:36,1070.00,1070.50,1070.00,1070.25,188,575,763.00
04/28/2005,11:37,1070.25,1070.50,1069.75,1070.00,59,192,251.00
04/28/2005,11:38,1070.00,1070.00,1069.75,1070.00,90,258,348.00
04/28/2005,11:39,1070.00,1070.25,1069.75,1070.00,481,78,559.00
04/28/2005,11:40,1070.00,1070.00,1069.75,1070.00,18,63,81.00
04/28/2005,11:41,1069.75,1070.00,1069.75,1070.00,357,16,373.00
04/28/2005,11:42,1070.00,1070.25,1069.75,1070.00,117,53,170.00
04/28/2005,11:43,1070.25,1070.25,1069.75,1070.00,357,135,492.00
04/28/2005,11:44,1070.00,1070.25,1070.00,1070.25,28,172,200.00
04/28/2005,11:45,1070.25,1070.25,1070.00,1070.25,347,39,386.00
04/28/2005,11:46,1070.50,1071.25,1070.25,1071.25,2546,290,2836.00
04/28/2005,11:47,1071.00,1071.25,1070.00,1070.00,238,1840,2078.00
04/28/2005,11:48,1070.00,1070.50,1070.00,1070.25,333,242,575.00
04/28/2005,11:49,1070.50,1070.50,1070.00,1070.00,193,381,574.00
04/28/2005,11:50,1070.25,1070.25,1070.00,1070.25,42,135,177.00
04/28/2005,11:51,1070.00,1070.25,1070.00,1070.00,11,271,282.00
04/28/2005,11:52,1070.00,1070.25,1069.75,1069.75,29,285,314.00
04/28/2005,11:53,1070.00,1070.00,1069.75,1070.00,168,24,192.00
04/28/2005,11:54,1070.00,1070.25,1069.75,1070.00,102,131,233.00
04/28/2005,11:55,1070.25,1070.50,1070.00,1070.25,72,166,238.00
04/28/2005,11:56,1070.00,1070.25,1070.00,1070.25,39,8,47.00
04/28/2005,11:57,1070.25,1070.50,1070.00,1070.50,225,166,391.00
04/28/2005,11:58,1070.25,1070.25,1070.00,1070.25,176,452,628.00
04/28/2005,11:59,1070.25,1070.25,1069.75,1070.00,159,266,425.00
04/28/2005,12:00,1070.00,1070.25,1069.75,1070.00,104,155,259.00
04/28/2005,12:01,1070.00,1070.00,1069.50,1069.50,100,658,758.00
04/28/2005,12:02,1069.50,1069.75,1069.25,1069.25,96,342,438.00
04/28/2005,12:03,1069.25,1069.50,1069.00,1069.50,97,648,745.00
04/28/2005,12:04,1069.50,1069.75,1069.25,1069.50,106,151,257.00
04/28/2005,12:05,1069.75,1069.75,1069.00,1069.25,193,357,550.00
04/28/2005,12:06,1069.25,1069.75,1069.25,1069.50,301,160,461.00
04/28/2005,12:07,1069.50,1069.75,1069.50,1069.75,124,237,361.00
04/28/2005,12:08,1069.75,1069.75,1069.50,1069.50,83,7,90.00
04/28/2005,12:09,1069.50,1069.75,1069.50,1069.75,12,33,45.00
04/28/2005,12:10,1069.50,1069.75,1069.50,1069.50,37,194,231.00
04/28/2005,12:11,1069.75,1070.00,1069.75,1069.75,141,173,314.00
04/28/2005,12:12,1069.75,1070.00,1069.75,1069.75,44,71,115.00
04/28/2005,12:13,1069.75,1070.00,1069.75,1070.00,8,263,271.00
04/28/2005,12:14,1069.75,1070.00,1069.75,1069.75,191,99,290.00
04/28/2005,12:15,1070.00,1070.00,1069.50,1069.50,70,535,605.00
04/28/2005,12:16,1069.75,1069.75,1069.50,1069.50,280,385,665.00
04/28/2005,12:17,1069.50,1069.50,1069.00,1069.00,94,535,629.00
04/28/2005,12:18,1069.25,1069.25,1068.75,1068.75,86,948,1034.00
04/28/2005,12:19,1068.75,1069.25,1068.75,1069.00,503,269,772.00
04/28/2005,12:20,1069.00,1069.00,1068.50,1069.00,118,168,286.00
04/28/2005,12:21,1068.75,1069.25,1068.75,1069.25,353,75,428.00
04/28/2005,12:22,1069.00,1069.50,1069.00,1069.25,367,236,603.00
04/28/2005,12:23,1069.50,1070.00,1069.25,1069.75,1320,472,1792.00
04/28/2005,12:24,1069.75,1069.75,1069.00,1069.50,463,819,1282.00
04/28/2005,12:25,1069.50,1070.00,1069.50,1069.50,232,269,501.00
04/28/2005,12:26,1069.75,1069.75,1068.75,1069.00,125,776,901.00
04/28/2005,12:27,1068.75,1069.50,1068.75,1069.50,391,126,517.00
04/28/2005,12:28,1069.50,1069.50,1069.00,1069.00,123,258,381.00
04/28/2005,12:29,1069.25,1069.25,1069.00,1069.00,53,12,65.00
04/28/2005,12:30,1069.25,1069.25,1069.00,1069.00,192,341,533.00
04/28/2005,12:31,1069.25,1069.25,1068.25,1068.50,763,2128,2891.00
04/28/2005,12:32,1068.50,1069.25,1068.50,1069.25,809,156,965.00
04/28/2005,12:33,1069.50,1069.50,1068.75,1068.75,34,329,363.00
04/28/2005,12:34,1068.75,1069.00,1068.75,1068.75,5,277,282.00
04/28/2005,12:35,1069.00,1069.25,1068.50,1068.50,400,614,1014.00
04/28/2005,12:36,1068.50,1069.00,1068.25,1068.50,245,1300,1545.00
04/28/2005,12:37,1068.50,1068.75,1068.00,1068.50,936,537,1473.00
04/28/2005,12:38,1068.25,1069.00,1068.25,1068.75,482,362,844.00
04/28/2005,12:39,1068.75,1069.00,1068.50,1068.75,88,105,193.00
04/28/2005,12:40,1068.75,1069.00,1068.75,1068.75,88,325,413.00
04/28/2005,12:41,1069.00,1069.50,1068.75,1069.25,928,303,1231.00
04/28/2005,12:42,1069.50,1069.50,1069.00,1069.25,337,493,830.00
04/28/2005,12:43,1069.00,1069.50,1068.75,1069.00,959,879,1838.00
04/28/2005,12:44,1069.00,1070.25,1069.00,1070.00,3083,1394,4477.00
04/28/2005,12:45,1070.00,1070.00,1069.00,1069.50,290,893,1183.00
04/28/2005,12:46,1069.50,1069.75,1069.25,1069.75,418,77,495.00
04/28/2005,12:47,1069.75,1070.00,1069.50,1069.75,530,147,677.00
04/28/2005,12:48,1069.75,1069.75,1069.00,1069.00,61,1827,1888.00
04/28/2005,12:49,1069.00,1069.50,1069.00,1069.50,451,52,503.00
04/28/2005,12:50,1069.50,1069.75,1069.25,1069.75,234,7,241.00
04/28/2005,12:51,1069.75,1070.25,1069.50,1070.00,389,229,618.00
04/28/2005,12:52,1070.00,1070.25,1069.75,1069.75,40,437,477.00
04/28/2005,12:53,1069.75,1070.25,1069.75,1070.00,383,35,418.00
04/28/2005,12:54,1070.00,1070.25,1070.00,1070.00,302,607,909.00
04/28/2005,12:55,1070.00,1071.00,1070.00,1070.75,2008,1512,3520.00
04/28/2005,12:56,1070.50,1072.50,1070.50,1072.00,7037,2755,9792.00
04/28/2005,12:57,1072.00,1072.25,1071.75,1072.00,994,1034,2028.00
04/28/2005,12:58,1072.00,1072.00,1071.25,1071.50,864,1453,2317.00
04/28/2005,12:59,1071.50,1072.75,1071.50,1072.00,2127,1431,3558.00
04/28/2005,13:00,1072.25,1072.25,1071.75,1072.25,608,253,861.00
04/28/2005,13:01,1072.25,1072.75,1071.75,1071.75,353,688,1041.00
04/28/2005,13:02,1071.75,1072.00,1071.25,1071.25,37,1170,1207.00
04/28/2005,13:03,1071.50,1071.75,1071.00,1071.25,389,429,818.00
04/28/2005,13:04,1071.25,1071.50,1071.25,1071.50,78,375,453.00
04/28/2005,13:05,1071.25,1072.00,1071.25,1072.00,938,45,983.00
04/28/2005,13:06,1072.00,1072.25,1070.50,1071.00,2300,3074,5374.00
04/28/2005,13:07,1071.00,1071.50,1070.75,1070.75,1313,891,2204.00
04/28/2005,13:08,1070.75,1071.00,1069.50,1070.25,1063,2828,3891.00
04/28/2005,13:09,1070.25,1070.25,1069.00,1069.75,1345,2278,3623.00
04/28/2005,13:10,1069.75,1069.75,1069.00,1069.50,929,1536,2465.00
04/28/2005,13:11,1069.25,1069.75,1069.25,1069.25,397,606,1003.00
04/28/2005,13:12,1069.50,1069.75,1069.25,1069.75,656,124,780.00
04/28/2005,13:13,1069.75,1070.25,1069.50,1070.00,835,325,1160.00
04/28/2005,13:14,1070.00,1070.00,1069.50,1069.75,53,512,565.00
04/28/2005,13:15,1069.50,1069.75,1069.00,1069.00,16,1276,1292.00
04/28/2005,13:16,1069.00,1069.75,1069.00,1069.50,922,322,1244.00
04/28/2005,13:17,1069.75,1070.00,1069.50,1069.75,514,402,916.00
04/28/2005,13:18,1070.00,1070.00,1069.50,1069.50,46,563,609.00
04/28/2005,13:19,1069.50,1070.00,1069.25,1070.00,738,94,832.00
04/28/2005,13:20,1070.00,1070.00,1067.75,1068.25,1332,4419,5751.00
04/28/2005,13:21,1068.50,1068.50,1066.75,1067.25,3053,5766,8819.00
04/28/2005,13:22,1067.50,1067.50,1065.75,1066.00,1928,5576,7504.00
04/28/2005,13:23,1066.00,1066.50,1065.50,1066.25,2914,3381,6295.00
04/28/2005,13:24,1066.25,1066.25,1065.25,1065.50,2287,4210,6497.00
04/28/2005,13:25,1065.75,1066.25,1065.25,1065.75,1119,1506,2625.00
04/28/2005,13:26,1066.00,1066.25,1065.50,1065.75,1168,1088,2256.00
04/28/2005,13:27,1065.75,1066.00,1065.25,1065.50,355,1641,1996.00
04/28/2005,13:28,1065.50,1065.75,1064.00,1065.00,3083,5505,8588.00
04/28/2005,13:29,1065.00,1066.00,1064.75,1065.25,2752,1243,3995.00
04/28/2005,13:30,1065.50,1065.75,1065.25,1065.25,787,604,1391.00
04/28/2005,13:31,1065.25,1065.75,1065.25,1065.25,709,397,1106.00
04/28/2005,13:32,1065.50,1065.75,1065.25,1065.25,1125,1155,2280.00
04/28/2005,13:33,1065.25,1065.50,1064.75,1065.25,877,1148,2025.00
04/28/2005,13:34,1065.25,1065.50,1064.75,1065.00,1740,1593,3333.00
04/28/2005,13:35,1065.00,1065.50,1064.75,1065.50,641,830,1471.00
04/28/2005,13:36,1065.50,1066.50,1065.25,1066.25,2801,622,3423.00
04/28/2005,13:37,1066.25,1066.25,1065.50,1065.75,232,1384,1616.00
04/28/2005,13:38,1065.50,1066.25,1065.50,1066.00,1020,75,1095.00
04/28/2005,13:39,1066.25,1067.00,1066.00,1066.75,2879,574,3453.00
04/28/2005,13:40,1066.75,1067.00,1066.25,1066.25,719,1604,2323.00
04/28/2005,13:41,1066.50,1067.00,1066.50,1066.75,1727,877,2604.00
04/28/2005,13:42,1066.75,1067.00,1066.00,1066.25,1273,1295,2568.00
04/28/2005,13:43,1066.50,1067.25,1066.25,1067.00,2113,545,2658.00
04/28/2005,13:44,1066.75,1067.00,1066.50,1067.00,548,497,1045.00
04/28/2005,13:45,1066.75,1067.00,1066.25,1066.50,608,470,1078.00
04/28/2005,13:46,1066.50,1066.75,1065.50,1066.00,792,2103,2895.00
04/28/2005,13:47,1066.00,1066.25,1065.00,1065.50,1016,2351,3367.00
04/28/2005,13:48,1065.75,1066.00,1065.50,1065.75,568,180,748.00
04/28/2005,13:49,1065.75,1065.75,1064.75,1065.00,1626,2167,3793.00
04/28/2005,13:50,1065.25,1065.25,1064.50,1065.00,1175,1989,3164.00
04/28/2005,13:51,1065.00,1065.00,1064.25,1064.75,1226,1200,2426.00
04/28/2005,13:52,1064.75,1064.75,1064.00,1064.25,983,2846,3829.00
04/28/2005,13:53,1064.00,1064.75,1063.75,1064.50,2224,2807,5031.00
04/28/2005,13:54,1064.50,1065.00,1064.00,1064.50,1683,1464,3147.00
04/28/2005,13:55,1064.75,1066.25,1064.75,1066.25,4291,753,5044.00
04/28/2005,13:56,1066.25,1066.50,1065.75,1066.25,3464,1961,5425.00
04/28/2005,13:57,1066.00,1066.75,1065.75,1066.50,2693,629,3322.00
04/28/2005,13:58,1066.50,1067.00,1066.50,1066.75,2300,1355,3655.00
04/28/2005,13:59,1066.75,1067.25,1066.50,1067.00,1458,1223,2681.00
04/28/2005,14:00,1067.00,1067.25,1066.50,1067.00,836,564,1400.00
04/28/2005,14:01,1066.75,1067.00,1066.00,1066.50,776,1827,2603.00
04/28/2005,14:02,1066.50,1066.50,1066.00,1066.25,511,746,1257.00
04/28/2005,14:03,1066.25,1066.50,1066.25,1066.25,270,283,553.00
04/28/2005,14:04,1066.25,1066.50,1065.75,1066.00,698,821,1519.00
04/28/2005,14:05,1066.00,1066.25,1066.00,1066.25,789,187,976.00
04/28/2005,14:06,1066.00,1066.25,1065.50,1066.00,279,1044,1323.00
04/28/2005,14:07,1066.00,1066.75,1065.75,1065.75,1927,1836,3763.00
04/28/2005,14:08,1065.75,1066.25,1065.75,1066.25,191,396,587.00
04/28/2005,14:09,1066.25,1066.25,1066.00,1066.25,111,114,225.00
04/28/2005,14:10,1066.25,1066.50,1066.00,1066.00,329,236,565.00
04/28/2005,14:11,1066.00,1066.50,1066.00,1066.25,124,225,349.00
04/28/2005,14:12,1066.25,1066.50,1065.75,1065.75,718,760,1478.00
04/28/2005,14:13,1065.75,1066.00,1065.00,1065.25,147,1136,1283.00
04/28/2005,14:14,1065.00,1066.00,1065.00,1065.75,711,338,1049.00
04/28/2005,14:15,1065.50,1065.75,1065.25,1065.25,945,350,1295.00
04/28/2005,14:16,1065.25,1065.50,1065.00,1065.50,296,655,951.00
04/28/2005,14:17,1065.25,1065.75,1065.25,1065.25,109,411,520.00
04/28/2005,14:18,1065.50,1066.25,1065.25,1066.00,1474,316,1790.00
04/28/2005,14:19,1066.00,1066.25,1065.50,1065.75,829,513,1342.00
04/28/2005,14:20,1065.50,1066.00,1065.50,1065.75,491,214,705.00
04/28/2005,14:21,1065.75,1066.25,1065.75,1066.25,411,23,434.00
04/28/2005,14:22,1066.25,1067.25,1066.00,1067.25,4715,932,5647.00
04/28/2005,14:23,1067.25,1067.50,1066.25,1067.25,2056,2588,4644.00
04/28/2005,14:24,1067.25,1067.50,1067.00,1067.00,1168,858,2026.00
04/28/2005,14:25,1067.00,1067.25,1067.00,1067.00,90,806,896.00
04/28/2005,14:26,1067.00,1067.50,1067.00,1067.25,188,323,511.00
04/28/2005,14:27,1067.25,1067.25,1067.00,1067.25,245,220,465.00
04/28/2005,14:28,1067.25,1067.25,1066.75,1067.00,582,516,1098.00
04/28/2005,14:29,1067.00,1067.00,1066.00,1066.25,553,2417,2970.00
04/28/2005,14:30,1066.25,1066.50,1065.75,1066.00,423,998,1421.00
04/28/2005,14:31,1066.00,1066.25,1065.75,1066.25,218,166,384.00
04/28/2005,14:32,1066.25,1066.25,1065.75,1066.00,53,435,488.00
04/28/2005,14:33,1065.75,1065.75,1064.50,1065.00,2122,4054,6176.00
04/28/2005,14:34,1065.00,1065.25,1064.75,1065.25,1499,589,2088.00
04/28/2005,14:35,1065.25,1065.25,1064.50,1065.00,189,836,1025.00
04/28/2005,14:36,1064.75,1065.00,1064.25,1064.25,697,2151,2848.00
04/28/2005,14:37,1064.50,1064.50,1063.75,1064.25,1335,3155,4490.00
04/28/2005,14:38,1064.25,1064.75,1064.00,1064.50,1109,373,1482.00
04/28/2005,14:39,1064.50,1065.25,1064.50,1065.25,2014,99,2113.00
04/28/2005,14:40,1065.25,1065.25,1064.25,1064.75,600,1411,2011.00
04/28/2005,14:41,1064.75,1065.00,1064.50,1064.75,391,1124,1515.00
04/28/2005,14:42,1064.75,1065.50,1064.75,1065.25,868,224,1092.00
04/28/2005,14:43,1065.00,1065.50,1064.75,1065.50,856,363,1219.00
04/28/2005,14:44,1065.50,1066.00,1065.25,1066.00,2298,1044,3342.00
04/28/2005,14:45,1066.00,1066.25,1065.50,1065.50,791,1243,2034.00
04/28/2005,14:46,1065.50,1065.50,1065.00,1065.50,561,1073,1634.00
04/28/2005,14:47,1065.25,1065.50,1064.75,1065.25,603,1226,1829.00
04/28/2005,14:48,1065.00,1065.00,1064.25,1064.75,632,1838,2470.00
04/28/2005,14:49,1064.75,1064.75,1064.25,1064.25,685,1033,1718.00
04/28/2005,14:50,1064.50,1064.75,1064.25,1064.25,276,323,599.00
04/28/2005,14:51,1064.50,1065.00,1064.25,1065.00,1547,539,2086.00
04/28/2005,14:52,1065.00,1065.00,1064.25,1064.75,883,1184,2067.00
04/28/2005,14:53,1064.75,1065.00,1064.25,1064.50,864,1122,1986.00
04/28/2005,14:54,1064.50,1064.75,1064.00,1064.00,1615,2787,4402.00
04/28/2005,14:55,1063.75,1064.25,1063.50,1064.00,1500,2692,4192.00
04/28/2005,14:56,1064.00,1064.00,1063.25,1063.25,2036,4691,6727.00
04/28/2005,14:57,1063.25,1063.75,1063.00,1063.25,2715,3013,5728.00
04/28/2005,14:58,1063.00,1063.25,1062.75,1063.00,2377,3451,5828.00
04/28/2005,14:59,1062.75,1063.25,1062.50,1063.00,2933,3436,6369.00
04/28/2005,15:00,1062.75,1063.25,1062.50,1062.50,4863,7373,12236.00
04/28/2005,15:01,1062.50,1063.00,1062.00,1062.75,4698,7877,12575.00
04/28/2005,15:02,1062.75,1063.25,1062.50,1063.00,3952,1549,5501.00
04/28/2005,15:03,1063.00,1063.25,1062.75,1063.00,367,1190,1557.00
04/28/2005,15:04,1063.00,1063.00,1062.50,1063.00,471,1196,1667.00
04/28/2005,15:05,1062.75,1063.00,1062.50,1062.75,1080,2507,3587.00
04/28/2005,15:06,1062.50,1062.75,1061.50,1062.00,1476,3532,5008.00
04/28/2005,15:07,1061.75,1062.25,1061.75,1061.75,968,637,1605.00
04/28/2005,15:08,1062.00,1062.00,1061.50,1062.00,845,730,1575.00
04/28/2005,15:09,1062.25,1062.25,1061.00,1061.50,1066,2448,3514.00
04/28/2005,15:10,1061.50,1062.00,1061.25,1061.75,1603,1383,2986.00
04/28/2005,15:11,1062.00,1062.25,1061.75,1062.25,2057,758,2815.00
04/28/2005,15:12,1062.00,1062.25,1061.50,1061.75,517,1592,2109.00
04/28/2005,15:13,1061.75,1061.75,1061.25,1061.50,233,677,910.00
04/28/2005,15:14,1061.50,1061.50,1061.25,1061.50,784,1148,1932.00
04/28/2005,15:15,1061.25,1062.00,1061.00,1061.00,3188,2737,5925.00
04/28/2005,15:16,1061.00,1061.00,1061.00,1061.00,0,36,36.00
04/28/2005,15:31,1062.50,1062.75,1062.25,1062.75,946,930,1876.00
04/28/2005,15:32,1062.50,1063.25,1062.50,1063.00,402,282,684.00
04/28/2005,15:33,1063.00,1063.25,1062.50,1062.50,4,416,420.00
04/28/2005,15:34,1062.50,1062.75,1062.25,1062.75,514,206,720.00
04/28/2005,15:35,1062.75,1063.00,1062.25,1062.50,220,195,415.00
04/28/2005,15:36,1062.50,1062.75,1062.50,1062.50,69,76,145.00
04/28/2005,15:37,1062.50,1062.50,1061.75,1062.00,255,731,986.00
04/28/2005,15:38,1062.00,1062.25,1061.75,1062.00,34,17,51.00
04/28/2005,15:39,1062.25,1062.25,1062.25,1062.25,1,0,1.00
04/28/2005,15:40,1062.00,1062.00,1062.00,1062.00,0,168,168.00
04/28/2005,15:41,1062.00,1062.00,1062.00,1062.00,0,101,101.00
04/28/2005,15:42,1061.75,1062.00,1061.75,1062.00,224,54,278.00
04/28/2005,15:43,1062.00,1062.00,1061.25,1061.25,17,423,440.00
04/28/2005,15:44,1061.25,1061.50,1061.25,1061.50,115,135,250.00
04/28/2005,15:45,1061.75,1061.75,1061.50,1061.75,7,1,8.00
04/28/2005,15:46,1061.75,1062.00,1061.50,1061.50,99,327,426.00
04/28/2005,15:47,1061.50,1061.75,1061.50,1061.75,12,13,25.00
04/28/2005,15:48,1061.75,1061.75,1061.50,1061.50,7,135,142.00
04/28/2005,15:49,1061.50,1061.50,1061.00,1061.00,0,279,279.00
04/28/2005,15:50,1061.25,1061.75,1061.25,1061.50,257,46,303.00
04/28/2005,15:51,1061.50,1061.50,1061.25,1061.50,1,53,54.00
04/28/2005,15:52,1061.50,1061.75,1061.50,1061.50,12,48,60.00
04/28/2005,15:53,1061.50,1061.75,1061.50,1061.50,2,194,196.00
04/28/2005,15:54,1061.50,1061.50,1061.25,1061.25,2,122,124.00
04/28/2005,15:55,1061.25,1061.50,1061.00,1061.25,15,185,200.00
04/28/2005,15:56,1061.25,1061.50,1061.25,1061.50,112,0,112.00
04/28/2005,15:57,1061.50,1061.75,1061.50,1061.75,224,16,240.00
04/28/2005,15:58,1061.75,1062.00,1061.75,1062.00,82,0,82.00
04/28/2005,15:59,1061.75,1062.00,1061.75,1061.75,139,13,152.00
04/28/2005,16:00,1062.00,1062.25,1061.75,1062.00,288,35,323.00
04/28/2005,17:01,1061.00,1061.00,1060.50,1060.75,58,112,170.00
04/28/2005,17:02,1060.75,1060.75,1060.75,1060.75,3,0,3.00
04/28/2005,17:03,1061.00,1061.00,1060.75,1061.00,118,3,121.00
04/28/2005,17:04,1061.25,1061.25,1061.25,1061.25,6,0,6.00
04/28/2005,17:05,1061.25,1061.25,1061.25,1061.25,2,0,2.00
04/28/2005,17:06,1061.00,1061.00,1061.00,1061.00,0,11,11.00
04/28/2005,17:07,1061.00,1061.00,1061.00,1061.00,0,4,4.00
04/28/2005,17:08,1061.25,1061.25,1061.00,1061.25,8,1,9.00
04/28/2005,17:09,1061.25,1061.25,1061.00,1061.00,6,1,7.00
04/28/2005,17:10,1061.25,1061.25,1061.25,1061.25,51,0,51.00
04/28/2005,17:11,1061.25,1061.25,1061.25,1061.25,1,0,1.00
04/28/2005,17:12,1061.25,1061.25,1061.25,1061.25,46,0,46.00
04/28/2005,17:14,1061.25,1061.25,1061.25,1061.25,15,0,15.00
04/28/2005,17:15,1061.25,1061.50,1061.25,1061.50,25,0,25.00
04/28/2005,17:16,1061.50,1061.50,1061.50,1061.50,7,0,7.00
04/28/2005,17:17,1061.50,1061.50,1061.50,1061.50,10,0,10.00
04/28/2005,17:18,1061.50,1061.50,1061.50,1061.50,4,0,4.00
04/28/2005,17:20,1061.50,1061.50,1061.50,1061.50,2,0,2.00
04/28/2005,17:21,1061.25,1061.25,1061.25,1061.25,0,56,56.00
04/28/2005,17:25,1061.00,1061.00,1061.00,1061.00,0,7,7.00
04/28/2005,17:26,1061.00,1061.00,1061.00,1061.00,0,1,1.00
04/28/2005,17:27,1061.25,1061.25,1061.25,1061.25,20,0,20.00
04/28/2005,17:29,1061.50,1061.50,1061.50,1061.50,2,0,2.00
04/28/2005,17:32,1061.50,1061.50,1061.50,1061.50,4,0,4.00
04/28/2005,17:33,1061.50,1061.50,1061.50,1061.50,4,0,4.00
04/28/2005,17:34,1061.25,1061.50,1061.25,1061.50,5,1,6.00
04/28/2005,17:35,1061.50,1061.50,1061.50,1061.50,23,0,23.00
04/28/2005,17:36,1061.50,1061.50,1061.25,1061.25,3,1,4.00
04/28/2005,17:37,1061.50,1061.50,1061.50,1061.50,6,0,6.00
04/28/2005,17:39,1061.50,1061.50,1061.50,1061.50,5,0,5.00
04/28/2005,17:40,1061.25,1061.25,1061.25,1061.25,0,4,4.00
04/28/2005,17:41,1061.25,1061.25,1061.25,1061.25,0,5,5.00
04/28/2005,17:43,1061.50,1061.50,1061.25,1061.25,1,58,59.00
04/28/2005,17:44,1061.25,1061.25,1061.00,1061.25,9,5,14.00
04/28/2005,17:45,1061.25,1061.25,1061.25,1061.25,11,0,11.00
04/28/2005,17:46,1061.25,1061.25,1061.25,1061.25,24,0,24.00
04/28/2005,17:47,1061.25,1061.25,1061.25,1061.25,4,0,4.00
04/28/2005,17:48,1061.25,1061.25,1061.25,1061.25,10,0,10.00
04/28/2005,17:49,1061.25,1061.25,1061.00,1061.25,7,1,8.00
04/28/2005,17:53,1061.50,1061.50,1061.50,1061.50,5,0,5.00
04/28/2005,17:54,1061.50,1061.50,1061.50,1061.50,1,0,1.00
04/28/2005,17:56,1061.50,1061.50,1061.50,1061.50,2,0,2.00
04/28/2005,17:57,1061.50,1061.50,1061.50,1061.50,2,0,2.00
04/28/2005,18:00,1061.50,1061.50,1061.50,1061.50,10,0,10.00
04/28/2005,18:01,1061.25,1061.50,1061.25,1061.50,4,1,5.00
04/28/2005,18:02,1061.50,1061.50,1061.50,1061.50,17,0,17.00
04/28/2005,18:04,1061.25,1061.50,1061.25,1061.50,5,1,6.00
04/28/2005,18:05,1061.50,1061.50,1061.50,1061.50,6,0,6.00
04/28/2005,18:07,1061.25,1061.25,1061.25,1061.25,0,5,5.00
04/28/2005,18:08,1061.25,1061.50,1061.25,1061.50,1,1,2.00
04/28/2005,18:10,1061.50,1061.50,1061.50,1061.50,2,0,2.00
04/28/2005,18:11,1061.50,1061.50,1061.25,1061.25,1,1,2.00
04/28/2005,18:12,1061.25,1061.25,1061.25,1061.25,0,1,1.00
04/28/2005,18:14,1061.50,1061.50,1061.50,1061.50,1,0,1.00
04/28/2005,18:15,1061.50,1061.50,1061.50,1061.50,41,0,41.00
04/28/2005,18:16,1061.50,1061.50,1061.50,1061.50,2,0,2.00
04/28/2005,18:17,1061.50,1061.50,1061.50,1061.50,1,0,1.00
04/28/2005,18:21,1061.50,1061.50,1061.50,1061.50,2,0,2.00
04/28/2005,18:22,1061.50,1061.50,1061.50,1061.50,2,0,2.00
04/28/2005,18:24,1061.25,1061.50,1061.25,1061.50,1,1,2.00
04/28/2005,18:26,1061.50,1061.50,1061.50,1061.50,2,0,2.00
04/28/2005,18:28,1061.25,1061.25,1061.25,1061.25,0,3,3.00
04/28/2005,18:32,1061.50,1061.50,1061.50,1061.50,5,0,5.00
04/28/2005,18:35,1061.50,1061.50,1061.50,1061.50,10,0,10.00
04/28/2005,18:36,1061.50,1061.50,1061.50,1061.50,5,0,5.00
04/28/2005,18:37,1061.50,1061.50,1061.50,1061.50,1,0,1.00
04/28/2005,18:38,1061.50,1061.50,1061.50,1061.50,2,0,2.00
04/28/2005,18:39,1061.25,1061.25,1061.25,1061.25,0,1,1.00
04/28/2005,18:40,1061.50,1061.50,1061.50,1061.50,5,0,5.00
04/28/2005,18:41,1061.50,1061.50,1061.50,1061.50,3,0,3.00
04/28/2005,18:42,1061.25,1061.25,1061.25,1061.25,0,3,3.00
04/28/2005,18:43,1061.25,1061.25,1061.25,1061.25,0,15,15.00
04/28/2005,18:44,1061.25,1061.25,1061.25,1061.25,0,7,7.00
04/28/2005,18:45,1061.25,1061.25,1061.25,1061.25,0,65,65.00
04/28/2005,18:46,1061.25,1061.25,1061.25,1061.25,0,4,4.00
04/28/2005,18:52,1061.25,1061.25,1061.25,1061.25,0,1,1.00
04/28/2005,18:53,1061.25,1061.25,1061.25,1061.25,0,25,25.00
04/28/2005,18:56,1061.25,1061.25,1061.25,1061.25,0,4,4.00
04/28/2005,19:00,1061.25,1061.25,1061.25,1061.25,0,1,1.00
04/28/2005,19:01,1061.25,1061.25,1061.25,1061.25,0,10,10.00
04/28/2005,19:02,1061.25,1061.25,1061.25,1061.25,0,23,23.00
04/28/2005,19:03,1061.25,1061.25,1061.25,1061.25,0,34,34.00
04/28/2005,19:04,1061.25,1061.25,1061.25,1061.25,0,6,6.00
04/28/2005,19:06,1061.50,1061.50,1061.50,1061.50,2,0,2.00
04/28/2005,19:07,1061.50,1061.50,1061.50,1061.50,1,0,1.00
04/28/2005,19:08,1061.25,1061.25,1061.25,1061.25,0,1,1.00
04/28/2005,19:09,1061.25,1061.25,1061.25,1061.25,0,1,1.00
04/28/2005,19:10,1061.50,1061.50,1061.50,1061.50,2,0,2.00
04/28/2005,19:14,1061.50,1061.50,1061.25,1061.25,1,2,3.00
04/28/2005,19:15,1061.25,1061.25,1061.25,1061.25,0,4,4.00
04/28/2005,19:16,1061.25,1061.25,1061.25,1061.25,0,1,1.00
04/28/2005,19:17,1061.25,1061.50,1061.25,1061.50,1,1,2.00
04/28/2005,19:18,1061.50,1061.50,1061.25,1061.25,5,1,6.00
04/28/2005,19:23,1061.50,1061.50,1061.25,1061.25,1,1,2.00
04/28/2005,19:25,1061.50,1061.50,1061.50,1061.50,10,0,10.00
04/28/2005,19:26,1061.50,1061.50,1061.50,1061.50,55,0,55.00
04/28/2005,19:27,1061.50,1061.50,1061.50,1061.50,24,0,24.00
04/28/2005,19:28,1061.50,1061.50,1061.50,1061.50,14,0,14.00
04/28/2005,19:29,1061.25,1061.25,1061.25,1061.25,0,133,133.00
04/28/2005,19:30,1061.25,1061.25,1061.25,1061.25,0,33,33.00
04/28/2005,19:31,1061.25,1061.25,1061.25,1061.25,0,26,26.00
04/28/2005,19:32,1061.25,1061.25,1061.25,1061.25,0,3,3.00
04/28/2005,19:33,1061.50,1061.50,1061.50,1061.50,5,0,5.00
04/28/2005,19:35,1061.50,1061.50,1061.50,1061.50,31,0,31.00
04/28/2005,19:37,1061.25,1061.25,1061.25,1061.25,0,1,1.00
04/28/2005,19:38,1061.50,1061.50,1061.50,1061.50,1,0,1.00
04/28/2005,19:40,1061.50,1061.50,1061.25,1061.25,1,1,2.00
04/28/2005,19:41,1061.50,1061.50,1061.25,1061.25,40,1,41.00
04/28/2005,19:44,1061.50,1061.50,1061.50,1061.50,28,0,28.00
04/28/2005,19:45,1061.25,1061.50,1061.25,1061.25,4,127,131.00
04/28/2005,19:46,1061.25,1061.25,1061.25,1061.25,0,1,1.00
04/28/2005,19:47,1061.25,1061.25,1061.25,1061.25,0,4,4.00
04/28/2005,19:49,1061.25,1061.25,1061.25,1061.25,0,3,3.00
04/28/2005,19:50,1061.25,1061.25,1061.25,1061.25,0,2,2.00
04/28/2005,19:51,1061.50,1061.50,1061.50,1061.50,3,0,3.00
04/28/2005,19:55,1061.25,1061.50,1061.25,1061.50,1,1,2.00
04/28/2005,19:58,1061.50,1061.50,1061.50,1061.50,2,0,2.00
04/28/2005,19:59,1061.25,1061.25,1061.25,1061.25,0,1,1.00
04/28/2005,20:03,1061.25,1061.25,1061.25,1061.25,0,1,1.00
04/28/2005,20:10,1061.50,1061.50,1061.25,1061.25,1,16,17.00
04/28/2005,20:11,1061.50,1061.50,1061.50,1061.50,1,0,1.00
04/28/2005,20:15,1061.25,1061.25,1061.25,1061.25,0,55,55.00
04/28/2005,20:17,1061.25,1061.25,1061.25,1061.25,0,10,10.00
04/28/2005,20:18,1061.50,1061.50,1061.50,1061.50,1,0,1.00
04/28/2005,20:22,1061.50,1061.50,1061.50,1061.50,5,0,5.00
04/28/2005,20:26,1061.25,1061.50,1061.25,1061.25,4,12,16.00
04/28/2005,20:29,1061.25,1061.25,1061.25,1061.25,0,1,1.00
04/28/2005,20:40,1061.25,1061.25,1061.25,1061.25,0,2,2.00
04/28/2005,20:42,1061.25,1061.25,1061.25,1061.25,0,1,1.00
04/28/2005,20:45,1061.50,1061.50,1061.50,1061.50,38,0,38.00
04/28/2005,20:48,1061.75,1061.75,1061.75,1061.75,47,0,47.00
04/28/2005,20:49,1061.75,1061.75,1061.75,1061.75,28,0,28.00
04/28/2005,20:50,1062.00,1062.00,1062.00,1062.00,169,0,169.00
04/28/2005,20:51,1062.00,1062.00,1062.00,1062.00,12,0,12.00
04/28/2005,20:52,1062.00,1062.00,1061.75,1061.75,22,1,23.00
04/28/2005,20:53,1061.75,1061.75,1061.75,1061.75,0,23,23.00
04/28/2005,20:54,1061.75,1061.75,1061.75,1061.75,0,3,3.00
04/28/2005,20:55,1062.00,1062.00,1062.00,1062.00,2,0,2.00
04/28/2005,20:56,1062.00,1062.00,1062.00,1062.00,22,0,22.00
04/28/2005,20:57,1062.00,1062.00,1062.00,1062.00,1,0,1.00
04/28/2005,20:58,1062.00,1062.00,1062.00,1062.00,13,0,13.00
04/28/2005,20:59,1062.00,1062.00,1062.00,1062.00,4,0,4.00
04/28/2005,21:00,1062.25,1062.25,1062.00,1062.00,20,9,29.00
04/28/2005,21:01,1062.00,1062.00,1062.00,1062.00,0,1,1.00
04/28/2005,21:02,1062.25,1062.25,1062.25,1062.25,11,0,11.00
04/28/2005,21:03,1062.25,1062.25,1062.25,1062.25,5,0,5.00
04/28/2005,21:05,1062.25,1062.25,1062.25,1062.25,2,0,2.00
04/28/2005,21:06,1062.25,1062.25,1062.25,1062.25,2,0,2.00
04/28/2005,21:07,1062.00,1062.25,1062.00,1062.25,1,1,2.00
04/28/2005,21:09,1062.25,1062.25,1062.25,1062.25,4,0,4.00
04/28/2005,21:15,1062.00,1062.00,1062.00,1062.00,0,1,1.00
04/28/2005,21:17,1062.25,1062.25,1062.00,1062.00,8,1,9.00
04/28/2005,21:18,1062.00,1062.00,1062.00,1062.00,0,1,1.00
04/28/2005,21:20,1062.25,1062.25,1062.25,1062.25,43,0,43.00
04/28/2005,21:21,1062.00,1062.00,1062.00,1062.00,0,2,2.00
04/28/2005,21:22,1062.25,1062.25,1062.25,1062.25,1,0,1.00
04/28/2005,21:25,1062.25,1062.25,1062.25,1062.25,1,0,1.00
04/28/2005,21:26,1062.00,1062.00,1062.00,1062.00,0,4,4.00
04/28/2005,21:27,1062.25,1062.25,1062.25,1062.25,1,0,1.00
04/28/2005,21:28,1062.25,1062.25,1062.25,1062.25,2,0,2.00
04/28/2005,21:30,1062.00,1062.00,1062.00,1062.00,0,13,13.00
04/28/2005,21:31,1062.00,1062.25,1062.00,1062.25,1,1,2.00
04/28/2005,21:32,1062.25,1062.25,1062.25,1062.25,12,0,12.00
04/28/2005,21:33,1062.00,1062.25,1062.00,1062.25,1,4,5.00
04/28/2005,21:34,1062.25,1062.25,1062.25,1062.25,4,0,4.00
04/28/2005,21:35,1062.25,1062.25,1062.25,1062.25,3,0,3.00
04/28/2005,21:36,1062.25,1062.25,1062.25,1062.25,1,0,1.00
04/28/2005,21:37,1062.25,1062.25,1062.25,1062.25,1,0,1.00
04/28/2005,21:40,1062.25,1062.25,1062.25,1062.25,80,0,80.00
04/28/2005,21:42,1062.25,1062.25,1062.25,1062.25,1,0,1.00
04/28/2005,21:43,1062.50,1062.50,1062.50,1062.50,26,0,26.00
04/28/2005,21:44,1062.25,1062.50,1062.25,1062.50,100,1,101.00
04/28/2005,21:47,1062.25,1062.25,1062.25,1062.25,0,1,1.00
04/28/2005,21:48,1062.50,1062.50,1062.50,1062.50,10,0,10.00
04/28/2005,21:49,1062.25,1062.50,1062.25,1062.50,1,1,2.00
04/28/2005,21:50,1062.25,1062.25,1062.25,1062.25,0,70,70.00
04/28/2005,21:51,1062.25,1062.25,1062.25,1062.25,0,2,2.00
04/28/2005,21:52,1062.25,1062.25,1062.25,1062.25,0,1,1.00
04/28/2005,21:53,1062.25,1062.25,1062.25,1062.25,0,4,4.00
04/28/2005,21:54,1062.25,1062.25,1062.25,1062.25,0,13,13.00
04/28/2005,21:55,1062.25,1062.25,1062.25,1062.25,0,1,1.00
04/28/2005,21:58,1062.25,1062.25,1062.25,1062.25,0,2,2.00
04/28/2005,22:05,1062.00,1062.00,1062.00,1062.00,0,1,1.00
04/28/2005,22:08,1062.25,1062.25,1062.25,1062.25,1,0,1.00
04/28/2005,22:10,1062.25,1062.25,1062.00,1062.00,1,1,2.00
04/28/2005,22:11,1062.00,1062.00,1062.00,1062.00,0,1,1.00
04/28/2005,22:14,1062.00,1062.25,1062.00,1062.25,3,1,4.00
04/28/2005,22:16,1062.25,1062.25,1062.25,1062.25,155,0,155.00
04/28/2005,22:22,1062.25,1062.25,1062.25,1062.25,1,0,1.00
04/28/2005,22:23,1062.25,1062.25,1062.25,1062.25,5,0,5.00
04/28/2005,22:24,1062.25,1062.25,1062.25,1062.25,25,0,25.00
04/28/2005,22:25,1062.25,1062.50,1062.25,1062.50,19,0,19.00
04/28/2005,22:30,1062.50,1062.50,1062.50,1062.50,2,0,2.00
04/28/2005,22:32,1062.25,1062.25,1062.25,1062.25,0,1,1.00
04/28/2005,22:39,1062.25,1062.25,1062.25,1062.25,0,66,66.00
04/28/2005,22:45,1062.25,1062.25,1062.25,1062.25,0,2,2.00
04/28/2005,22:48,1062.25,1062.25,1062.25,1062.25,0,2,2.00
04/28/2005,22:52,1062.25,1062.25,1062.25,1062.25,0,1,1.00
04/28/2005,22:59,1062.25,1062.25,1062.25,1062.25,0,3,3.00
04/28/2005,23:05,1062.25,1062.25,1062.25,1062.25,0,2,2.00
04/28/2005,23:06,1062.00,1062.00,1062.00,1062.00,0,5,5.00
04/28/2005,23:07,1062.25,1062.25,1062.25,1062.25,14,0,14.00
04/28/2005,23:16,1062.00,1062.00,1062.00,1062.00,0,5,5.00
04/28/2005,23:17,1062.00,1062.00,1062.00,1062.00,0,45,45.00
04/28/2005,23:29,1062.00,1062.00,1062.00,1062.00,0,5,5.00
04/28/2005,23:30,1061.75,1061.75,1061.75,1061.75,0,1,1.00
04/28/2005,23:31,1062.00,1062.00,1062.00,1062.00,5,0,5.00
04/28/2005,23:32,1061.75,1061.75,1061.75,1061.75,0,3,3.00
04/28/2005,23:40,1061.75,1061.75,1061.75,1061.75,0,1,1.00
04/28/2005,23:46,1062.00,1062.00,1062.00,1062.00,1,0,1.00
04/28/2005,23:47,1062.00,1062.00,1062.00,1062.00,7,0,7.00
04/28/2005,23:49,1062.00,1062.00,1062.00,1062.00,1,0,1.00
04/28/2005,23:56,1062.25,1062.25,1062.25,1062.25,5,0,5.00
04/29/2005,00:01,1062.00,1062.00,1062.00,1062.00,0,30,30.00
04/29/2005,00:02,1062.00,1062.00,1062.00,1062.00,0,1,1.00
04/29/2005,00:04,1062.00,1062.00,1062.00,1062.00,0,5,5.00
04/29/2005,00:05,1062.25,1062.25,1062.25,1062.25,20,0,20.00
04/29/2005,00:07,1062.25,1062.25,1062.25,1062.25,2,0,2.00
04/29/2005,00:08,1062.25,1062.25,1062.25,1062.25,1,0,1.00
04/29/2005,00:12,1062.00,1062.00,1062.00,1062.00,0,3,3.00
04/29/2005,00:17,1061.75,1062.00,1061.75,1062.00,3,7,10.00
04/29/2005,00:21,1062.00,1062.00,1062.00,1062.00,6,0,6.00
04/29/2005,00:22,1062.00,1062.00,1062.00,1062.00,2,0,2.00
04/29/2005,00:27,1062.00,1062.00,1062.00,1062.00,1,0,1.00
04/29/2005,00:30,1062.25,1062.25,1062.25,1062.25,42,0,42.00
04/29/2005,00:31,1062.25,1062.25,1062.25,1062.25,5,0,5.00
04/29/2005,00:37,1062.25,1062.25,1062.25,1062.25,12,0,12.00
04/29/2005,00:39,1062.25,1062.50,1062.25,1062.50,4,0,4.00
04/29/2005,00:41,1062.50,1062.50,1062.50,1062.50,10,0,10.00
04/29/2005,00:42,1062.25,1062.25,1062.25,1062.25,0,4,4.00
04/29/2005,00:43,1062.25,1062.25,1062.25,1062.25,0,5,5.00
04/29/2005,00:48,1062.25,1062.25,1062.25,1062.25,0,1,1.00
04/29/2005,00:50,1062.50,1062.50,1062.50,1062.50,2,0,2.00
04/29/2005,00:52,1062.25,1062.25,1062.25,1062.25,0,2,2.00
04/29/2005,00:53,1062.50,1062.50,1062.50,1062.50,1,0,1.00
04/29/2005,00:56,1062.50,1062.50,1062.50,1062.50,135,0,135.00
04/29/2005,00:57,1062.25,1062.50,1062.25,1062.50,1,1,2.00
04/29/2005,00:58,1062.50,1062.50,1062.50,1062.50,67,0,67.00
04/29/2005,01:01,1062.50,1062.50,1062.50,1062.50,1,0,1.00
04/29/2005,01:02,1062.75,1062.75,1062.75,1062.75,4,0,4.00
04/29/2005,01:04,1062.75,1062.75,1062.75,1062.75,11,0,11.00
04/29/2005,01:06,1062.75,1062.75,1062.75,1062.75,25,0,25.00
04/29/2005,01:07,1062.75,1062.75,1062.75,1062.75,14,0,14.00
04/29/2005,01:08,1062.75,1062.75,1062.75,1062.75,30,0,30.00
04/29/2005,01:09,1062.75,1063.25,1062.75,1063.25,184,10,194.00
04/29/2005,01:10,1063.00,1063.25,1063.00,1063.25,225,1,226.00
04/29/2005,01:11,1063.25,1063.75,1063.25,1063.50,358,56,414.00
04/29/2005,01:12,1063.50,1063.50,1063.50,1063.50,0,2,2.00
04/29/2005,01:13,1063.25,1063.25,1063.25,1063.25,0,20,20.00
04/29/2005,01:14,1063.25,1063.25,1063.25,1063.25,0,1,1.00
04/29/2005,01:15,1063.25,1063.50,1063.25,1063.50,6,5,11.00
04/29/2005,01:16,1063.50,1063.50,1063.50,1063.50,49,0,49.00
04/29/2005,01:17,1063.75,1063.75,1063.75,1063.75,4,0,4.00
04/29/2005,01:20,1063.50,1063.75,1063.50,1063.50,36,9,45.00
04/29/2005,01:21,1063.50,1063.50,1063.50,1063.50,0,1,1.00
04/29/2005,01:22,1063.50,1063.50,1063.50,1063.50,0,15,15.00
04/29/2005,01:23,1063.50,1063.50,1063.50,1063.50,0,29,29.00
04/29/2005,01:24,1063.50,1063.50,1063.50,1063.50,0,4,4.00
04/29/2005,01:25,1063.50,1063.50,1063.50,1063.50,0,11,11.00
04/29/2005,01:26,1063.75,1063.75,1063.75,1063.75,122,0,122.00
04/29/2005,01:27,1063.75,1063.75,1063.75,1063.75,7,0,7.00
04/29/2005,01:28,1063.75,1063.75,1063.75,1063.75,2,0,2.00
04/29/2005,01:29,1063.75,1064.00,1063.75,1064.00,124,0,124.00
04/29/2005,01:30,1063.75,1064.00,1063.75,1063.75,1,25,26.00
04/29/2005,01:31,1064.00,1064.00,1064.00,1064.00,75,0,75.00
04/29/2005,01:32,1064.00,1064.25,1064.00,1064.00,89,43,132.00
04/29/2005,01:33,1064.00,1064.25,1064.00,1064.00,4,36,40.00
04/29/2005,01:34,1064.00,1064.00,1064.00,1064.00,0,4,4.00
04/29/2005,01:35,1064.25,1064.25,1064.00,1064.00,10,15,25.00
04/29/2005,01:36,1064.00,1064.00,1064.00,1064.00,0,21,21.00
04/29/2005,01:37,1064.00,1064.00,1064.00,1064.00,0,12,12.00
04/29/2005,01:38,1064.25,1064.25,1064.00,1064.00,12,84,96.00
04/29/2005,01:39,1064.00,1064.00,1064.00,1064.00,0,180,180.00
04/29/2005,01:40,1063.75,1063.75,1063.75,1063.75,0,10,10.00
04/29/2005,01:41,1064.00,1064.00,1064.00,1064.00,71,0,71.00
04/29/2005,01:43,1064.00,1064.25,1064.00,1064.25,27,0,27.00
04/29/2005,01:44,1064.25,1064.25,1064.00,1064.00,50,1,51.00
04/29/2005,01:46,1064.25,1064.25,1064.25,1064.25,1,0,1.00
04/29/2005,01:47,1064.25,1064.25,1064.00,1064.00,4,1,5.00
04/29/2005,01:48,1064.00,1064.00,1064.00,1064.00,0,15,15.00
04/29/2005,01:49,1064.00,1064.00,1064.00,1064.00,0,3,3.00
04/29/2005,01:52,1064.00,1064.00,1064.00,1064.00,0,3,3.00
04/29/2005,01:53,1064.00,1064.00,1064.00,1064.00,0,5,5.00
04/29/2005,01:54,1064.00,1064.00,1064.00,1064.00,0,4,4.00
04/29/2005,01:56,1064.00,1064.00,1064.00,1064.00,0,1,1.00
04/29/2005,01:57,1064.00,1064.00,1064.00,1064.00,0,6,6.00
04/29/2005,01:58,1064.25,1064.25,1064.00,1064.00,56,124,180.00
04/29/2005,01:59,1064.00,1064.25,1064.00,1064.00,50,59,109.00
04/29/2005,02:00,1064.00,1064.00,1063.75,1063.75,0,140,140.00
04/29/2005,02:01,1064.00,1064.50,1063.75,1064.25,335,14,349.00
04/29/2005,02:02,1064.25,1064.50,1064.00,1064.25,171,294,465.00
04/29/2005,02:03,1064.25,1064.50,1064.25,1064.25,47,80,127.00
04/29/2005,02:04,1064.50,1064.75,1064.50,1064.75,324,3,327.00
04/29/2005,02:05,1064.50,1064.50,1064.50,1064.50,0,136,136.00
04/29/2005,02:06,1064.25,1064.50,1064.25,1064.50,34,12,46.00
04/29/2005,02:07,1064.25,1064.50,1064.25,1064.25,103,22,125.00
04/29/2005,02:08,1064.25,1064.25,1063.75,1064.00,42,76,118.00
04/29/2005,02:09,1063.75,1064.25,1063.75,1064.00,156,9,165.00
04/29/2005,02:10,1064.00,1064.50,1064.00,1064.25,56,24,80.00
04/29/2005,02:11,1064.50,1064.75,1064.25,1064.50,69,49,118.00
04/29/2005,02:12,1064.50,1065.00,1064.50,1064.75,271,57,328.00
04/29/2005,02:13,1064.75,1064.75,1064.75,1064.75,48,0,48.00
04/29/2005,02:14,1064.75,1064.75,1064.75,1064.75,238,0,238.00
04/29/2005,02:15,1065.00,1065.00,1065.00,1065.00,5,0,5.00
04/29/2005,02:16,1064.75,1065.50,1064.75,1065.50,251,15,266.00
04/29/2005,02:17,1065.25,1065.75,1065.25,1065.75,176,149,325.00
04/29/2005,02:18,1065.75,1065.75,1065.50,1065.50,66,131,197.00
04/29/2005,02:19,1065.50,1065.50,1065.25,1065.50,5,110,115.00
04/29/2005,02:20,1065.25,1065.25,1065.00,1065.25,19,57,76.00
04/29/2005,02:21,1065.25,1065.75,1065.25,1065.50,78,26,104.00
04/29/2005,02:22,1065.50,1065.75,1065.50,1065.50,3,34,37.00
04/29/2005,02:23,1065.25,1065.50,1065.00,1065.00,6,169,175.00
04/29/2005,02:24,1065.00,1065.00,1065.00,1065.00,0,60,60.00
04/29/2005,02:25,1065.25,1065.50,1065.25,1065.25,65,75,140.00
04/29/2005,02:26,1065.25,1065.50,1065.25,1065.50,5,1,6.00
04/29/2005,02:27,1065.50,1065.50,1065.50,1065.50,109,0,109.00
04/29/2005,02:28,1065.50,1065.75,1065.50,1065.50,86,17,103.00
04/29/2005,02:29,1065.25,1065.75,1065.25,1065.50,265,166,431.00
04/29/2005,02:30,1065.50,1066.00,1065.50,1065.50,25,89,114.00
04/29/2005,02:31,1065.50,1065.75,1065.50,1065.50,6,6,12.00
04/29/2005,02:32,1065.50,1065.50,1065.50,1065.50,0,59,59.00
04/29/2005,02:33,1065.50,1065.50,1065.50,1065.50,0,8,8.00
04/29/2005,02:34,1065.50,1065.50,1065.25,1065.25,0,8,8.00
04/29/2005,02:35,1065.50,1065.50,1065.50,1065.50,25,0,25.00
04/29/2005,02:36,1065.75,1066.00,1065.75,1066.00,145,0,145.00
04/29/2005,02:37,1065.75,1065.75,1065.50,1065.50,0,17,17.00
04/29/2005,02:38,1065.75,1065.75,1065.75,1065.75,6,0,6.00
04/29/2005,02:39,1065.50,1065.50,1065.25,1065.25,0,90,90.00
04/29/2005,02:40,1065.50,1065.50,1065.25,1065.25,5,16,21.00
04/29/2005,02:41,1065.25,1065.50,1065.25,1065.50,2,1,3.00
04/29/2005,02:42,1065.50,1065.50,1065.00,1065.25,59,86,145.00
04/29/2005,02:43,1065.25,1065.25,1065.25,1065.25,48,0,48.00
04/29/2005,02:44,1065.50,1065.50,1065.50,1065.50,3,0,3.00
04/29/2005,02:45,1065.50,1065.75,1065.50,1065.75,68,0,68.00
04/29/2005,02:46,1065.50,1065.50,1065.50,1065.50,0,17,17.00
04/29/2005,02:47,1065.50,1065.50,1065.25,1065.50,10,17,27.00
04/29/2005,02:48,1065.50,1065.75,1065.50,1065.50,70,25,95.00
04/29/2005,02:49,1065.50,1065.50,1065.50,1065.50,0,1,1.00
04/29/2005,02:50,1065.50,1065.50,1065.50,1065.50,0,2,2.00
04/29/2005,02:51,1065.75,1065.75,1065.50,1065.50,12,63,75.00
04/29/2005,02:52,1065.50,1065.75,1065.50,1065.50,53,159,212.00
04/29/2005,02:53,1065.50,1065.75,1065.50,1065.50,52,26,78.00
04/29/2005,02:54,1065.75,1066.25,1065.75,1066.00,262,304,566.00
04/29/2005,02:55,1066.00,1066.25,1066.00,1066.25,81,225,306.00
04/29/2005,02:56,1066.25,1066.50,1066.25,1066.50,92,78,170.00
04/29/2005,02:57,1066.50,1066.50,1066.25,1066.25,43,205,248.00
04/29/2005,02:58,1066.25,1066.50,1066.25,1066.50,24,7,31.00
04/29/2005,02:59,1066.50,1066.75,1066.50,1066.75,273,0,273.00
04/29/2005,03:00,1066.75,1066.75,1066.50,1066.50,233,70,303.00
04/29/2005,03:01,1066.75,1067.00,1066.75,1066.75,80,15,95.00
04/29/2005,03:02,1066.75,1067.00,1066.75,1066.75,163,107,270.00
04/29/2005,03:03,1067.00,1067.50,1067.00,1067.50,813,63,876.00
04/29/2005,03:04,1067.50,1068.00,1067.25,1067.50,199,306,505.00
04/29/2005,03:05,1067.50,1067.75,1067.25,1067.75,218,137,355.00
04/29/2005,03:06,1067.75,1068.50,1067.75,1068.25,438,266,704.00
04/29/2005,03:07,1068.50,1068.75,1068.50,1068.50,163,218,381.00
04/29/2005,03:08,1068.50,1068.75,1068.50,1068.50,7,350,357.00
04/29/2005,03:09,1068.25,1068.50,1068.00,1068.00,31,307,338.00
04/29/2005,03:10,1068.00,1068.00,1067.25,1067.50,110,340,450.00
04/29/2005,03:11,1067.50,1067.75,1067.50,1067.50,12,7,19.00
04/29/2005,03:12,1067.75,1068.00,1067.75,1067.75,57,17,74.00
04/29/2005,03:13,1067.75,1068.00,1067.75,1068.00,2,22,24.00
04/29/2005,03:14,1067.75,1068.00,1067.75,1067.75,10,72,82.00
04/29/2005,03:15,1067.75,1067.75,1067.50,1067.50,0,80,80.00
04/29/2005,03:16,1067.50,1067.50,1067.25,1067.50,5,51,56.00
04/29/2005,03:17,1067.25,1067.50,1067.25,1067.25,7,21,28.00
04/29/2005,03:18,1067.25,1067.50,1067.25,1067.50,12,61,73.00
04/29/2005,03:19,1067.50,1067.50,1067.50,1067.50,118,0,118.00
04/29/2005,03:20,1067.50,1067.75,1067.50,1067.75,55,0,55.00
04/29/2005,03:21,1067.50,1067.50,1067.25,1067.25,0,241,241.00
04/29/2005,03:22,1067.25,1067.25,1067.00,1067.25,37,79,116.00
04/29/2005,03:23,1067.00,1067.25,1067.00,1067.00,4,92,96.00
04/29/2005,03:24,1067.00,1067.25,1067.00,1067.00,65,258,323.00
04/29/2005,03:25,1067.00,1067.00,1067.00,1067.00,0,101,101.00
04/29/2005,03:26,1067.25,1067.25,1067.25,1067.25,6,0,6.00
04/29/2005,03:27,1067.25,1067.50,1067.25,1067.25,82,18,100.00
04/29/2005,03:29,1067.00,1067.00,1067.00,1067.00,0,20,20.00
04/29/2005,03:30,1067.25,1067.25,1067.25,1067.25,174,0,174.00
04/29/2005,03:31,1067.00,1067.00,1067.00,1067.00,0,80,80.00
04/29/2005,03:32,1067.25,1067.25,1067.00,1067.00,1,20,21.00
04/29/2005,03:33,1067.00,1067.00,1067.00,1067.00,0,57,57.00
04/29/2005,03:34,1067.00,1067.00,1067.00,1067.00,0,32,32.00
04/29/2005,03:35,1067.00,1067.25,1067.00,1067.25,1,155,156.00
04/29/2005,03:36,1067.00,1067.25,1066.75,1067.25,1,10,11.00
04/29/2005,03:37,1067.00,1067.00,1067.00,1067.00,0,17,17.00
04/29/2005,03:38,1067.00,1067.00,1066.75,1066.75,0,135,135.00
04/29/2005,03:39,1066.75,1066.75,1066.75,1066.75,0,31,31.00
04/29/2005,03:40,1066.75,1067.00,1066.75,1067.00,23,70,93.00
04/29/2005,03:41,1067.00,1067.50,1067.00,1067.25,72,7,79.00
04/29/2005,03:42,1067.25,1067.25,1067.25,1067.25,0,25,25.00
04/29/2005,03:43,1067.25,1067.25,1067.00,1067.25,1,20,21.00
04/29/2005,03:44,1067.25,1067.25,1067.25,1067.25,1,0,1.00
04/29/2005,03:45,1067.25,1067.25,1066.75,1066.75,5,79,84.00
04/29/2005,03:46,1066.75,1066.75,1066.50,1066.50,0,149,149.00
04/29/2005,03:47,1066.50,1066.50,1066.25,1066.50,18,66,84.00
04/29/2005,03:48,1066.50,1066.50,1066.50,1066.50,9,0,9.00
04/29/2005,03:49,1066.50,1066.50,1066.50,1066.50,1,0,1.00
04/29/2005,03:50,1066.25,1066.50,1066.00,1066.00,2,228,230.00
04/29/2005,03:51,1066.00,1066.00,1065.75,1066.00,20,141,161.00
04/29/2005,03:52,1065.75,1066.00,1065.75,1066.00,4,10,14.00
04/29/2005,03:53,1066.00,1066.00,1065.75,1065.75,10,70,80.00
04/29/2005,03:54,1066.00,1066.00,1065.50,1065.75,3,47,50.00
04/29/2005,03:55,1065.75,1065.75,1065.75,1065.75,55,0,55.00
04/29/2005,03:57,1066.00,1066.25,1065.75,1066.25,154,1,155.00
04/29/2005,03:58,1066.25,1066.75,1066.25,1066.75,350,0,350.00
04/29/2005,03:59,1066.75,1067.25,1066.75,1067.25,93,68,161.00
04/29/2005,04:00,1067.25,1067.25,1067.00,1067.00,203,1,204.00
04/29/2005,04:01,1066.75,1066.75,1066.50,1066.75,1,268,269.00
04/29/2005,04:02,1066.75,1066.75,1066.75,1066.75,5,0,5.00
04/29/2005,04:03,1066.50,1066.50,1066.25,1066.25,0,93,93.00
04/29/2005,04:04,1066.50,1066.75,1066.50,1066.50,65,9,74.00
04/29/2005,04:05,1066.25,1066.25,1066.00,1066.00,0,103,103.00
04/29/2005,04:06,1066.00,1066.00,1065.75,1066.00,1,109,110.00
04/29/2005,04:07,1066.00,1066.00,1066.00,1066.00,34,0,34.00
04/29/2005,04:08,1066.00,1066.00,1066.00,1066.00,13,0,13.00
04/29/2005,04:09,1066.00,1066.00,1066.00,1066.00,5,0,5.00
04/29/2005,04:10,1066.00,1066.00,1066.00,1066.00,89,0,89.00
04/29/2005,04:11,1066.00,1066.00,1065.75,1066.00,244,135,379.00
04/29/2005,04:12,1066.00,1066.00,1065.75,1066.00,310,178,488.00
04/29/2005,04:13,1066.00,1066.00,1065.75,1065.75,30,38,68.00
04/29/2005,04:14,1065.75,1066.00,1065.75,1066.00,319,18,337.00
04/29/2005,04:15,1066.00,1066.25,1066.00,1066.25,46,0,46.00
04/29/2005,04:16,1066.00,1066.00,1066.00,1066.00,0,1,1.00
04/29/2005,04:18,1066.00,1066.25,1066.00,1066.25,5,44,49.00
04/29/2005,04:19,1066.25,1066.25,1066.25,1066.25,89,0,89.00
04/29/2005,04:20,1066.25,1066.25,1066.25,1066.25,87,0,87.00
04/29/2005,04:21,1066.00,1066.00,1066.00,1066.00,0,2,2.00
04/29/2005,04:22,1066.25,1066.25,1066.25,1066.25,1,0,1.00
04/29/2005,04:24,1066.00,1066.00,1066.00,1066.00,0,5,5.00
04/29/2005,04:25,1066.25,1066.25,1066.25,1066.25,60,0,60.00
04/29/2005,04:26,1066.25,1066.25,1066.25,1066.25,12,0,12.00
04/29/2005,04:27,1066.50,1066.50,1066.50,1066.50,6,0,6.00
04/29/2005,04:28,1066.50,1066.50,1066.50,1066.50,1,0,1.00
04/29/2005,04:29,1066.50,1067.00,1066.50,1067.00,118,5,123.00
04/29/2005,04:30,1066.75,1066.75,1066.50,1066.50,0,29,29.00
04/29/2005,04:31,1066.50,1066.75,1066.50,1066.75,48,2,50.00
04/29/2005,04:32,1066.75,1066.75,1066.75,1066.75,11,0,11.00
04/29/2005,04:33,1066.50,1066.75,1066.50,1066.50,1,23,24.00
04/29/2005,04:34,1066.50,1066.50,1066.50,1066.50,0,21,21.00
04/29/2005,04:35,1066.75,1066.75,1066.75,1066.75,5,0,5.00
04/29/2005,04:36,1066.50,1066.50,1066.50,1066.50,0,54,54.00
04/29/2005,04:38,1066.50,1066.75,1066.50,1066.75,2,260,262.00
04/29/2005,04:39,1066.50,1067.25,1066.50,1067.25,197,6,203.00
04/29/2005,04:40,1067.00,1067.25,1067.00,1067.25,27,117,144.00
04/29/2005,04:41,1067.00,1067.50,1067.00,1067.50,146,33,179.00
04/29/2005,04:42,1067.25,1068.00,1067.00,1067.75,418,53,471.00
04/29/2005,04:43,1067.50,1068.25,1067.50,1068.00,97,274,371.00
04/29/2005,04:44,1068.00,1068.25,1068.00,1068.00,4,128,132.00
04/29/2005,04:45,1068.00,1068.25,1068.00,1068.25,151,45,196.00
04/29/2005,04:46,1068.00,1068.25,1068.00,1068.25,18,26,44.00
04/29/2005,04:47,1068.25,1068.25,1067.75,1067.75,8,79,87.00
04/29/2005,04:48,1067.50,1067.75,1067.50,1067.50,6,40,46.00
04/29/2005,04:49,1067.50,1067.50,1067.25,1067.50,297,40,337.00
04/29/2005,04:50,1067.75,1068.25,1067.75,1068.00,119,20,139.00
04/29/2005,04:51,1067.75,1068.50,1067.75,1068.50,446,115,561.00
04/29/2005,04:52,1068.25,1068.50,1068.25,1068.50,16,22,38.00
04/29/2005,04:53,1068.50,1069.25,1068.50,1069.00,359,47,406.00
04/29/2005,04:54,1069.00,1069.25,1069.00,1069.00,11,155,166.00
04/29/2005,04:55,1069.00,1069.25,1068.75,1069.00,59,354,413.00
04/29/2005,04:56,1069.00,1069.25,1069.00,1069.00,22,66,88.00
04/29/2005,04:57,1069.00,1069.00,1068.75,1068.75,3,54,57.00
04/29/2005,04:58,1069.00,1069.75,1069.00,1069.50,568,47,615.00
04/29/2005,04:59,1069.25,1070.00,1069.25,1070.00,534,41,575.00
04/29/2005,05:00,1070.00,1070.25,1069.75,1069.75,220,251,471.00
04/29/2005,05:01,1069.75,1070.00,1069.75,1069.75,127,248,375.00
04/29/2005,05:02,1069.75,1069.75,1069.25,1069.25,0,60,60.00
04/29/2005,05:03,1069.25,1069.25,1069.00,1069.00,0,105,105.00
04/29/2005,05:04,1069.00,1069.00,1068.75,1068.75,105,381,486.00
04/29/2005,05:05,1068.75,1069.00,1068.50,1068.75,57,407,464.00
04/29/2005,05:06,1068.75,1068.75,1068.75,1068.75,25,0,25.00
04/29/2005,05:07,1069.00,1069.00,1068.75,1069.00,183,15,198.00
04/29/2005,05:08,1069.00,1069.00,1069.00,1069.00,59,0,59.00
04/29/2005,05:09,1068.75,1069.00,1068.50,1068.75,294,418,712.00
04/29/2005,05:10,1068.75,1068.75,1068.75,1068.75,31,0,31.00
04/29/2005,05:11,1068.75,1068.75,1068.75,1068.75,25,0,25.00
04/29/2005,05:12,1068.75,1068.75,1068.75,1068.75,1,0,1.00
04/29/2005,05:13,1068.50,1068.75,1068.50,1068.75,289,1,290.00
04/29/2005,05:14,1069.00,1069.00,1069.00,1069.00,218,0,218.00
04/29/2005,05:15,1069.00,1069.25,1069.00,1069.25,58,0,58.00
04/29/2005,05:16,1069.25,1069.50,1069.25,1069.25,4,7,11.00
04/29/2005,05:17,1069.25,1069.25,1069.00,1069.00,0,84,84.00
04/29/2005,05:18,1069.25,1070.00,1069.25,1069.75,98,2,100.00
04/29/2005,05:19,1069.75,1069.75,1069.25,1069.50,85,272,357.00
04/29/2005,05:20,1069.50,1069.75,1069.50,1069.50,15,6,21.00
04/29/2005,05:21,1069.50,1070.00,1069.50,1070.00,148,9,157.00
04/29/2005,05:22,1070.00,1070.25,1070.00,1070.00,114,135,249.00
04/29/2005,05:23,1070.00,1070.25,1070.00,1070.00,15,86,101.00
04/29/2005,05:24,1070.00,1070.25,1070.00,1070.25,110,33,143.00
04/29/2005,05:25,1070.50,1071.00,1070.50,1070.75,592,344,936.00
04/29/2005,05:26,1071.00,1071.25,1070.50,1071.00,541,305,846.00
04/29/2005,05:27,1071.00,1071.25,1070.75,1071.00,106,63,169.00
04/29/2005,05:28,1070.75,1071.00,1070.75,1070.75,36,293,329.00
04/29/2005,05:29,1071.00,1071.00,1070.50,1070.75,73,296,369.00
04/29/2005,05:30,1070.75,1071.00,1070.75,1071.00,475,30,505.00
04/29/2005,05:31,1070.75,1071.00,1070.75,1071.00,59,150,209.00
04/29/2005,05:32,1070.75,1070.75,1070.75,1070.75,0,13,13.00
04/29/2005,05:33,1070.75,1070.75,1070.50,1070.50,0,54,54.00
04/29/2005,05:34,1070.50,1070.50,1070.50,1070.50,0,92,92.00
04/29/2005,05:35,1070.50,1070.50,1070.50,1070.50,0,59,59.00
04/29/2005,05:36,1070.50,1070.50,1070.50,1070.50,0,13,13.00
04/29/2005,05:37,1070.25,1070.25,1069.75,1069.75,0,445,445.00
04/29/2005,05:38,1069.75,1069.75,1069.00,1069.25,12,423,435.00
04/29/2005,05:39,1069.25,1069.25,1068.75,1068.75,103,196,299.00
04/29/2005,05:40,1069.00,1069.00,1069.00,1069.00,51,0,51.00
04/29/2005,05:41,1069.00,1069.25,1068.75,1069.00,30,32,62.00
04/29/2005,05:42,1069.00,1069.00,1069.00,1069.00,86,0,86.00
04/29/2005,05:43,1069.00,1069.00,1068.75,1068.75,40,3,43.00
04/29/2005,05:44,1069.00,1069.00,1069.00,1069.00,61,0,61.00
04/29/2005,05:45,1069.00,1069.00,1068.75,1068.75,10,6,16.00
04/29/2005,05:46,1068.75,1069.00,1068.75,1069.00,8,1,9.00
04/29/2005,05:47,1069.00,1069.00,1069.00,1069.00,22,0,22.00
04/29/2005,05:48,1069.00,1069.00,1068.75,1069.00,30,100,130.00
04/29/2005,05:49,1068.75,1068.75,1068.25,1068.50,2,113,115.00
04/29/2005,05:50,1068.50,1068.50,1068.00,1068.25,68,119,187.00
04/29/2005,05:51,1068.25,1068.25,1067.75,1068.00,94,281,375.00
04/29/2005,05:52,1068.25,1068.25,1068.00,1068.25,9,20,29.00
04/29/2005,05:53,1068.25,1068.50,1068.25,1068.50,67,50,117.00
04/29/2005,05:54,1068.25,1068.50,1068.25,1068.25,1,157,158.00
04/29/2005,05:55,1068.25,1068.50,1068.00,1068.25,2,50,52.00
04/29/2005,05:56,1068.25,1068.25,1067.75,1067.75,126,153,279.00
04/29/2005,05:57,1068.00,1068.00,1067.75,1068.00,272,66,338.00
04/29/2005,05:58,1068.00,1068.00,1068.00,1068.00,229,0,229.00
04/29/2005,05:59,1068.00,1068.25,1068.00,1068.00,105,2,107.00
04/29/2005,06:00,1067.75,1067.75,1067.50,1067.75,2,91,93.00
04/29/2005,06:01,1067.75,1067.75,1067.25,1067.50,18,182,200.00
04/29/2005,06:02,1067.25,1067.75,1067.25,1067.50,271,74,345.00
04/29/2005,06:03,1067.75,1067.75,1067.75,1067.75,28,0,28.00
04/29/2005,06:04,1067.75,1068.00,1067.75,1068.00,59,10,69.00
04/29/2005,06:05,1068.00,1068.00,1067.75,1068.00,12,10,22.00
04/29/2005,06:06,1067.75,1068.00,1067.75,1068.00,152,21,173.00
04/29/2005,06:07,1068.25,1068.25,1068.00,1068.00,6,2,8.00
04/29/2005,06:08,1068.25,1068.25,1068.00,1068.25,266,11,277.00
04/29/2005,06:09,1068.25,1068.25,1068.25,1068.25,23,0,23.00
04/29/2005,06:10,1068.25,1068.25,1068.00,1068.00,6,20,26.00
04/29/2005,06:11,1068.25,1068.50,1068.25,1068.50,110,10,120.00
04/29/2005,06:12,1068.50,1068.50,1068.25,1068.25,34,19,53.00
04/29/2005,06:13,1068.25,1068.50,1068.25,1068.25,3,97,100.00
04/29/2005,06:14,1068.25,1068.25,1068.25,1068.25,0,71,71.00
04/29/2005,06:15,1068.25,1068.25,1068.25,1068.25,0,77,77.00
04/29/2005,06:16,1068.25,1068.25,1068.00,1068.25,30,6,36.00
04/29/2005,06:17,1068.25,1068.25,1068.25,1068.25,47,0,47.00
04/29/2005,06:18,1068.25,1068.25,1068.25,1068.25,5,0,5.00
04/29/2005,06:19,1068.00,1068.00,1068.00,1068.00,0,223,223.00
04/29/2005,06:20,1068.00,1068.00,1067.75,1067.75,132,6,138.00
04/29/2005,06:21,1067.75,1068.00,1067.75,1068.00,6,10,16.00
04/29/2005,06:22,1067.75,1067.75,1067.75,1067.75,0,3,3.00
04/29/2005,06:23,1067.75,1067.75,1067.75,1067.75,0,55,55.00
04/29/2005,06:24,1068.00,1068.00,1067.75,1068.00,43,32,75.00
04/29/2005,06:25,1068.00,1068.00,1068.00,1068.00,81,0,81.00
04/29/2005,06:26,1068.00,1068.25,1068.00,1068.25,9,0,9.00
04/29/2005,06:27,1068.25,1068.25,1068.25,1068.25,65,0,65.00
04/29/2005,06:28,1068.25,1068.75,1068.25,1068.75,186,0,186.00
04/29/2005,06:29,1068.75,1068.75,1068.50,1068.50,209,64,273.00
04/29/2005,06:30,1068.50,1068.75,1068.50,1068.50,1,203,204.00
04/29/2005,06:31,1068.25,1068.50,1068.25,1068.50,49,2,51.00
04/29/2005,06:32,1068.75,1068.75,1068.75,1068.75,53,0,53.00
04/29/2005,06:33,1068.50,1068.50,1068.25,1068.25,1,39,40.00
04/29/2005,06:34,1068.25,1068.25,1068.00,1068.00,0,114,114.00
04/29/2005,06:35,1068.00,1068.25,1068.00,1068.00,40,71,111.00
04/29/2005,06:36,1067.75,1067.75,1067.75,1067.75,0,227,227.00
04/29/2005,06:37,1068.00,1068.00,1067.75,1067.75,3,7,10.00
04/29/2005,06:38,1067.75,1068.50,1067.75,1068.25,107,4,111.00
04/29/2005,06:39,1068.00,1068.75,1068.00,1068.25,147,66,213.00
04/29/2005,06:40,1068.25,1068.25,1068.25,1068.25,0,86,86.00
04/29/2005,06:41,1068.25,1068.75,1068.25,1068.75,144,79,223.00
04/29/2005,06:42,1068.75,1068.75,1068.75,1068.75,222,0,222.00
04/29/2005,06:43,1068.50,1068.75,1068.50,1068.50,37,111,148.00
04/29/2005,06:44,1068.50,1068.50,1068.50,1068.50,0,62,62.00
04/29/2005,06:45,1068.50,1069.00,1068.50,1068.50,113,48,161.00
04/29/2005,06:46,1068.50,1068.75,1068.25,1068.50,25,145,170.00
04/29/2005,06:47,1068.25,1068.25,1068.00,1068.00,52,177,229.00
04/29/2005,06:48,1068.00,1068.00,1068.00,1068.00,0,13,13.00
04/29/2005,06:49,1068.00,1068.25,1068.00,1068.00,1,27,28.00
04/29/2005,06:50,1068.00,1068.25,1068.00,1068.00,30,76,106.00
04/29/2005,06:51,1068.00,1068.25,1068.00,1068.25,13,15,28.00
04/29/2005,06:52,1068.25,1068.50,1068.25,1068.50,122,0,122.00
04/29/2005,06:53,1068.25,1068.25,1068.25,1068.25,0,133,133.00
04/29/2005,06:54,1068.25,1068.25,1068.25,1068.25,0,2,2.00
04/29/2005,06:55,1068.25,1068.25,1068.00,1068.00,0,140,140.00
04/29/2005,06:56,1068.00,1068.25,1068.00,1068.25,90,2,92.00
04/29/2005,06:57,1068.25,1068.50,1068.25,1068.50,188,0,188.00
04/29/2005,06:58,1068.50,1068.50,1068.50,1068.50,121,0,121.00
04/29/2005,06:59,1068.50,1068.50,1068.25,1068.50,16,6,22.00
04/29/2005,07:00,1068.25,1068.50,1068.25,1068.50,2,63,65.00
04/29/2005,07:01,1068.25,1068.50,1068.25,1068.25,1,13,14.00
04/29/2005,07:02,1068.25,1068.50,1068.25,1068.25,23,4,27.00
04/29/2005,07:03,1068.25,1068.25,1068.25,1068.25,0,21,21.00
04/29/2005,07:04,1068.25,1068.50,1068.25,1068.50,42,10,52.00
04/29/2005,07:05,1068.50,1068.50,1068.25,1068.25,5,77,82.00
04/29/2005,07:06,1068.50,1068.50,1068.25,1068.25,1,16,17.00
04/29/2005,07:07,1068.50,1068.50,1068.25,1068.25,1,1,2.00
04/29/2005,07:08,1068.25,1068.25,1068.00,1068.25,58,87,145.00
04/29/2005,07:09,1068.25,1068.50,1068.25,1068.25,42,2,44.00
04/29/2005,07:10,1068.25,1068.50,1068.25,1068.25,1,76,77.00
04/29/2005,07:11,1068.25,1068.50,1068.25,1068.25,16,8,24.00
04/29/2005,07:12,1068.25,1068.25,1068.25,1068.25,0,104,104.00
04/29/2005,07:13,1068.50,1068.50,1068.25,1068.25,83,1,84.00
04/29/2005,07:14,1068.50,1068.50,1068.25,1068.25,11,10,21.00
04/29/2005,07:15,1068.50,1068.50,1068.25,1068.25,4,39,43.00
04/29/2005,07:16,1068.25,1068.25,1068.00,1068.00,0,13,13.00
04/29/2005,07:17,1068.00,1068.25,1068.00,1068.00,10,266,276.00
04/29/2005,07:18,1068.00,1068.25,1068.00,1068.00,4,11,15.00
04/29/2005,07:19,1068.25,1068.25,1068.00,1068.00,40,3,43.00
04/29/2005,07:20,1068.25,1068.25,1068.25,1068.25,5,0,5.00
04/29/2005,07:21,1068.25,1068.25,1068.00,1068.00,18,29,47.00
04/29/2005,07:22,1068.00,1068.00,1067.50,1067.50,176,238,414.00
04/29/2005,07:23,1067.75,1067.75,1067.50,1067.75,217,135,352.00
04/29/2005,07:24,1068.00,1068.00,1067.50,1067.50,7,91,98.00
04/29/2005,07:25,1067.50,1067.50,1067.25,1067.50,253,278,531.00
04/29/2005,07:26,1067.50,1067.75,1067.50,1067.50,9,77,86.00
04/29/2005,07:27,1067.50,1067.75,1067.50,1067.75,275,106,381.00
04/29/2005,07:28,1067.75,1068.00,1067.50,1068.00,103,100,203.00
04/29/2005,07:29,1067.75,1068.00,1067.50,1067.50,3,127,130.00
04/29/2005,07:30,1067.50,1067.75,1067.50,1067.50,61,57,118.00
04/29/2005,07:31,1067.50,1069.50,1067.50,1069.50,1729,746,2475.00
04/29/2005,07:32,1069.25,1069.75,1068.75,1069.75,885,417,1302.00
04/29/2005,07:33,1069.75,1070.50,1069.50,1070.50,1200,317,1517.00
04/29/2005,07:34,1070.50,1070.75,1070.00,1070.75,862,220,1082.00
04/29/2005,07:35,1070.75,1070.75,1070.00,1070.25,240,761,1001.00
04/29/2005,07:36,1070.00,1070.25,1069.25,1069.50,329,906,1235.00
04/29/2005,07:37,1069.50,1070.25,1069.00,1070.00,582,466,1048.00
04/29/2005,07:38,1070.00,1070.25,1069.75,1070.00,68,295,363.00
04/29/2005,07:39,1070.00,1070.25,1069.75,1070.00,97,240,337.00
04/29/2005,07:40,1070.00,1070.25,1070.00,1070.00,203,200,403.00
04/29/2005,07:41,1070.00,1070.25,1070.00,1070.00,9,370,379.00
04/29/2005,07:42,1070.00,1070.00,1069.50,1069.50,10,246,256.00
04/29/2005,07:43,1069.50,1069.75,1069.00,1069.25,291,391,682.00
04/29/2005,07:44,1069.25,1069.50,1069.25,1069.25,5,74,79.00
04/29/2005,07:45,1069.25,1069.25,1069.00,1069.25,99,59,158.00
04/29/2005,07:46,1069.25,1069.50,1069.00,1069.00,121,65,186.00
04/29/2005,07:47,1069.00,1069.50,1069.00,1069.50,200,88,288.00
04/29/2005,07:48,1069.25,1069.25,1068.50,1068.75,199,900,1099.00
04/29/2005,07:49,1068.75,1069.00,1068.75,1069.00,214,34,248.00
04/29/2005,07:50,1068.75,1069.00,1068.75,1069.00,10,5,15.00
04/29/2005,07:51,1069.00,1069.00,1068.75,1068.75,108,15,123.00
04/29/2005,07:52,1069.00,1069.25,1069.00,1069.00,62,30,92.00
04/29/2005,07:53,1069.25,1069.25,1068.50,1068.75,54,229,283.00
04/29/2005,07:54,1068.75,1069.25,1068.75,1069.25,19,15,34.00
04/29/2005,07:55,1069.25,1069.50,1069.25,1069.50,28,0,28.00
04/29/2005,07:56,1069.25,1069.50,1069.25,1069.50,171,90,261.00
04/29/2005,07:57,1069.50,1069.75,1069.50,1069.50,148,143,291.00
04/29/2005,07:58,1069.50,1069.75,1069.25,1069.50,39,49,88.00
04/29/2005,07:59,1069.50,1069.75,1069.50,1069.50,67,26,93.00
04/29/2005,08:00,1069.50,1070.00,1069.50,1070.00,142,9,151.00
04/29/2005,08:01,1069.75,1070.25,1069.75,1069.75,104,175,279.00
04/29/2005,08:02,1070.00,1070.00,1069.75,1069.75,13,128,141.00
04/29/2005,08:03,1070.00,1070.00,1069.75,1070.00,192,1,193.00
04/29/2005,08:04,1070.00,1070.00,1069.75,1070.00,192,10,202.00
04/29/2005,08:05,1070.00,1070.00,1069.75,1070.00,75,4,79.00
04/29/2005,08:06,1070.00,1070.25,1069.75,1070.25,202,38,240.00
04/29/2005,08:07,1070.25,1070.25,1070.00,1070.25,348,14,362.00
04/29/2005,08:08,1070.25,1070.50,1070.25,1070.50,151,4,155.00
04/29/2005,08:09,1070.25,1070.50,1070.00,1070.00,99,221,320.00
04/29/2005,08:10,1070.00,1070.25,1069.75,1069.75,70,148,218.00
04/29/2005,08:11,1069.75,1070.25,1069.75,1069.75,233,234,467.00
04/29/2005,08:12,1070.00,1070.00,1069.50,1069.50,43,295,338.00
04/29/2005,08:13,1069.50,1069.75,1069.25,1069.50,53,235,288.00
04/29/2005,08:14,1069.25,1069.75,1069.25,1069.50,55,43,98.00
04/29/2005,08:15,1069.25,1069.50,1069.25,1069.25,5,173,178.00
04/29/2005,08:16,1069.25,1069.25,1069.25,1069.25,0,1,1.00
04/29/2005,08:17,1069.25,1069.50,1069.25,1069.25,5,10,15.00
04/29/2005,08:18,1069.50,1069.50,1069.25,1069.50,209,2,211.00
04/29/2005,08:19,1069.25,1069.50,1069.25,1069.50,16,11,27.00
04/29/2005,08:20,1069.50,1069.50,1069.25,1069.25,25,10,35.00
04/29/2005,08:21,1069.25,1069.50,1069.25,1069.25,30,23,53.00
04/29/2005,08:22,1069.25,1069.25,1069.00,1069.25,84,237,321.00
04/29/2005,08:23,1069.00,1069.25,1069.00,1069.25,30,6,36.00
04/29/2005,08:24,1069.25,1069.25,1068.75,1069.00,69,605,674.00
04/29/2005,08:25,1069.00,1069.00,1068.75,1069.00,252,54,306.00
04/29/2005,08:26,1069.00,1069.25,1069.00,1069.00,78,145,223.00
04/29/2005,08:27,1069.00,1069.00,1068.75,1069.00,113,12,125.00
04/29/2005,08:28,1069.00,1069.25,1068.75,1069.25,336,38,374.00
04/29/2005,08:29,1069.25,1069.50,1069.25,1069.50,371,16,387.00
04/29/2005,08:30,1069.50,1070.00,1069.50,1069.75,480,229,709.00
04/29/2005,08:31,1069.75,1070.00,1069.50,1069.50,1117,1228,2345.00
04/29/2005,08:32,1069.75,1070.25,1069.25,1070.00,1820,1759,3579.00
04/29/2005,08:33,1069.75,1070.00,1069.00,1069.25,716,2620,3336.00
04/29/2005,08:34,1069.25,1069.50,1068.50,1068.50,1248,3015,4263.00
04/29/2005,08:35,1068.50,1069.00,1068.25,1068.75,1697,1845,3542.00
04/29/2005,08:36,1068.75,1069.25,1068.50,1069.25,1527,181,1708.00
04/29/2005,08:37,1069.25,1069.75,1069.00,1069.50,1477,528,2005.00
04/29/2005,08:38,1069.75,1070.00,1069.00,1069.25,1175,2674,3849.00
04/29/2005,08:39,1069.25,1069.50,1068.75,1069.00,953,1308,2261.00
04/29/2005,08:40,1069.00,1069.25,1068.50,1068.75,994,2321,3315.00
04/29/2005,08:41,1068.75,1069.00,1068.50,1068.75,811,1145,1956.00
04/29/2005,08:42,1068.50,1069.00,1068.00,1068.25,710,1519,2229.00
04/29/2005,08:43,1068.25,1068.50,1068.00,1068.25,1065,798,1863.00
04/29/2005,08:44,1068.25,1068.50,1067.75,1068.25,1556,853,2409.00
04/29/2005,08:45,1068.00,1068.50,1067.75,1067.75,1025,2096,3121.00
04/29/2005,08:46,1067.75,1068.75,1067.75,1068.00,1698,1876,3574.00
04/29/2005,08:47,1068.00,1068.25,1067.75,1068.00,914,1274,2188.00
04/29/2005,08:48,1068.00,1068.50,1068.00,1068.00,752,774,1526.00
04/29/2005,08:49,1068.00,1068.25,1067.75,1068.25,326,678,1004.00
04/29/2005,08:50,1068.25,1068.50,1067.50,1068.25,1134,1323,2457.00
04/29/2005,08:51,1068.25,1068.50,1067.25,1068.00,1246,2079,3325.00
04/29/2005,08:52,1068.00,1068.50,1067.75,1068.25,1045,558,1603.00
04/29/2005,08:53,1068.25,1068.50,1067.75,1068.00,415,833,1248.00
04/29/2005,08:54,1068.00,1068.25,1067.25,1067.50,159,1441,1600.00
04/29/2005,08:55,1067.25,1067.50,1066.75,1067.00,1416,2244,3660.00
04/29/2005,08:56,1067.00,1067.50,1066.75,1067.25,836,709,1545.00
04/29/2005,08:57,1067.00,1067.25,1066.25,1066.50,907,2168,3075.00
04/29/2005,08:58,1066.50,1067.50,1066.50,1067.25,2613,1316,3929.00
04/29/2005,08:59,1067.25,1067.50,1066.25,1067.25,1826,1294,3120.00
04/29/2005,09:00,1067.50,1068.50,1067.25,1068.25,3796,1748,5544.00
04/29/2005,09:01,1068.25,1069.75,1068.00,1069.50,3961,1872,5833.00
04/29/2005,09:02,1069.25,1069.75,1068.75,1069.25,2449,1485,3934.00
04/29/2005,09:03,1069.25,1069.25,1068.25,1068.50,1242,2007,3249.00
04/29/2005,09:04,1068.25,1068.50,1067.00,1067.00,240,2398,2638.00
04/29/2005,09:05,1067.00,1067.25,1066.00,1066.00,1537,2855,4392.00
04/29/2005,09:06,1066.25,1066.50,1065.00,1065.50,1851,4942,6793.00
04/29/2005,09:07,1065.25,1066.00,1065.00,1065.00,2821,5229,8050.00
04/29/2005,09:08,1065.00,1065.25,1064.25,1064.75,991,4485,5476.00
04/29/2005,09:09,1064.75,1066.00,1064.75,1066.00,4236,1155,5391.00
04/29/2005,09:10,1066.00,1066.25,1065.50,1065.75,357,817,1174.00
04/29/2005,09:11,1065.75,1066.00,1065.25,1065.50,942,1910,2852.00
04/29/2005,09:12,1065.50,1065.75,1065.00,1065.25,441,781,1222.00
04/29/2005,09:13,1065.25,1065.75,1064.75,1064.75,1096,1428,2524.00
04/29/2005,09:14,1064.75,1065.00,1064.25,1064.75,2224,2127,4351.00
04/29/2005,09:15,1064.75,1065.00,1064.25,1064.75,2105,2392,4497.00
04/29/2005,09:16,1065.00,1065.50,1064.75,1064.75,3106,2158,5264.00
04/29/2005,09:17,1065.00,1066.25,1064.75,1066.00,3535,184,3719.00
04/29/2005,09:18,1066.00,1066.50,1066.00,1066.00,3478,2018,5496.00
04/29/2005,09:19,1066.00,1066.50,1065.75,1066.00,1073,1209,2282.00
04/29/2005,09:20,1066.00,1067.00,1065.75,1066.25,4345,1825,6170.00
04/29/2005,09:21,1066.00,1066.50,1066.00,1066.25,955,938,1893.00
04/29/2005,09:22,1066.25,1066.50,1066.00,1066.25,918,581,1499.00
04/29/2005,09:23,1066.25,1066.25,1064.75,1065.00,645,1652,2297.00
04/29/2005,09:24,1065.00,1065.25,1064.75,1065.00,1272,667,1939.00
04/29/2005,09:25,1065.00,1065.25,1064.25,1064.50,217,974,1191.00
04/29/2005,09:26,1064.50,1064.50,1063.00,1063.25,2782,6988,9770.00
04/29/2005,09:27,1063.00,1063.50,1062.50,1063.25,2287,5809,8096.00
04/29/2005,09:28,1063.25,1063.50,1062.75,1063.25,1349,1321,2670.00
04/29/2005,09:29,1063.25,1063.75,1063.00,1063.50,2123,514,2637.00
04/29/2005,09:30,1063.50,1064.00,1063.50,1063.75,2589,711,3300.00
04/29/2005,09:31,1063.75,1064.50,1063.75,1064.25,2097,1443,3540.00
04/29/2005,09:32,1064.25,1064.50,1064.00,1064.00,2104,674,2778.00
04/29/2005,09:33,1064.00,1064.25,1064.00,1064.00,50,376,426.00
04/29/2005,09:34,1064.00,1064.25,1063.25,1063.25,512,2253,2765.00
04/29/2005,09:35,1063.25,1063.50,1062.00,1062.75,2097,5236,7333.00
04/29/2005,09:36,1062.50,1062.75,1062.00,1062.50,1146,1361,2507.00
04/29/2005,09:37,1062.50,1062.50,1061.25,1061.75,3212,4876,8088.00
04/29/2005,09:38,1061.50,1062.25,1061.50,1061.75,2204,1579,3783.00
04/29/2005,09:39,1061.50,1062.00,1061.50,1061.75,1137,325,1462.00
04/29/2005,09:40,1061.75,1062.00,1061.25,1061.50,796,696,1492.00
04/29/2005,09:41,1061.50,1062.00,1061.25,1061.75,880,793,1673.00
04/29/2005,09:42,1061.75,1062.00,1061.25,1061.50,1420,2252,3672.00
04/29/2005,09:43,1061.50,1062.00,1061.25,1061.50,2612,2489,5101.00
04/29/2005,09:44,1061.75,1062.00,1061.25,1061.75,2094,1107,3201.00
04/29/2005,09:45,1061.75,1062.00,1061.25,1061.25,813,2286,3099.00
04/29/2005,09:46,1061.25,1061.75,1060.50,1061.00,3336,4829,8165.00
04/29/2005,09:47,1061.00,1061.25,1060.25,1061.00,2019,4451,6470.00
04/29/2005,09:48,1060.75,1061.25,1060.00,1060.25,1767,4480,6247.00
04/29/2005,09:49,1060.25,1060.50,1059.25,1059.50,3436,8055,11491.00
04/29/2005,09:50,1059.50,1059.75,1059.00,1059.25,1895,3911,5806.00
04/29/2005,09:51,1059.25,1060.00,1058.75,1060.00,3184,999,4183.00
04/29/2005,09:52,1060.00,1060.50,1059.75,1059.75,3018,1924,4942.00
04/29/2005,09:53,1059.75,1060.75,1059.75,1060.75,4099,2753,6852.00
04/29/2005,09:54,1060.50,1061.50,1060.50,1061.00,3274,1247,4521.00
04/29/2005,09:55,1061.00,1061.50,1060.75,1061.25,3014,1693,4707.00
04/29/2005,09:56,1061.25,1062.00,1061.25,1061.75,3710,963,4673.00
04/29/2005,09:57,1062.00,1062.25,1061.50,1061.75,1604,1454,3058.00
04/29/2005,09:58,1062.00,1062.25,1061.50,1061.50,1974,1394,3368.00
04/29/2005,09:59,1061.75,1062.75,1061.50,1062.50,4447,1160,5607.00
04/29/2005,10:00,1062.75,1063.75,1062.75,1063.50,4303,1694,5997.00
04/29/2005,10:01,1063.50,1063.50,1062.75,1062.75,1016,2281,3297.00
04/29/2005,10:02,1062.75,1063.25,1062.75,1062.75,903,692,1595.00
04/29/2005,10:03,1063.00,1064.00,1062.75,1063.75,2967,667,3634.00
04/29/2005,10:04,1063.75,1064.00,1063.25,1063.75,1063,1202,2265.00
04/29/2005,10:05,1063.75,1063.75,1062.75,1063.00,457,1894,2351.00
04/29/2005,10:06,1063.25,1063.25,1062.75,1063.00,458,1381,1839.00
04/29/2005,10:07,1063.25,1064.00,1063.25,1063.75,1480,631,2111.00
04/29/2005,10:08,1063.75,1064.75,1063.50,1064.50,4443,708,5151.00
04/29/2005,10:09,1064.50,1066.25,1064.50,1066.25,6911,2742,9653.00
04/29/2005,10:10,1066.25,1066.75,1065.75,1066.50,7731,3184,10915.00
04/29/2005,10:11,1066.25,1066.50,1065.50,1066.00,1151,2339,3490.00
04/29/2005,10:12,1066.00,1066.00,1065.25,1065.25,214,1869,2083.00
04/29/2005,10:13,1065.25,1065.75,1065.25,1065.50,1676,2237,3913.00
04/29/2005,10:14,1065.50,1065.50,1064.75,1065.00,393,2717,3110.00
04/29/2005,10:15,1065.00,1065.25,1064.75,1065.00,486,1079,1565.00
04/29/2005,10:16,1065.00,1065.50,1064.75,1065.50,1929,1196,3125.00
04/29/2005,10:17,1065.50,1066.50,1065.50,1066.25,3208,2037,5245.00
04/29/2005,10:18,1066.25,1066.25,1065.00,1065.25,339,2273,2612.00
04/29/2005,10:19,1065.25,1065.50,1065.00,1065.25,797,1007,1804.00
04/29/2005,10:20,1065.25,1065.75,1065.00,1065.50,755,555,1310.00
04/29/2005,10:21,1065.50,1065.50,1064.75,1064.75,358,1547,1905.00
04/29/2005,10:22,1065.00,1065.00,1064.00,1064.25,1133,3229,4362.00
04/29/2005,10:23,1064.25,1064.50,1063.75,1064.25,1914,1156,3070.00
04/29/2005,10:24,1064.00,1064.75,1064.00,1064.50,1125,1127,2252.00
04/29/2005,10:25,1064.50,1064.75,1064.25,1064.25,552,896,1448.00
04/29/2005,10:26,1064.25,1064.25,1063.75,1064.25,1052,864,1916.00
04/29/2005,10:27,1064.25,1064.50,1063.75,1064.00,357,463,820.00
04/29/2005,10:28,1064.25,1065.00,1064.00,1065.00,1530,482,2012.00
04/29/2005,10:29,1065.00,1065.00,1064.75,1064.75,441,610,1051.00
04/29/2005,10:30,1065.00,1065.25,1064.75,1065.00,820,271,1091.00
04/29/2005,10:31,1065.25,1065.25,1064.50,1064.50,604,972,1576.00
04/29/2005,10:32,1064.75,1064.75,1063.50,1063.50,1171,2151,3322.00
04/29/2005,10:33,1063.75,1063.75,1063.00,1063.50,1414,2224,3638.00
04/29/2005,10:34,1063.50,1063.50,1063.00,1063.25,636,1496,2132.00
04/29/2005,10:35,1063.50,1063.50,1063.00,1063.25,62,760,822.00
04/29/2005,10:36,1063.00,1063.75,1062.75,1063.75,1095,1387,2482.00
04/29/2005,10:37,1063.75,1063.75,1063.25,1063.50,612,919,1531.00
04/29/2005,10:38,1063.50,1064.00,1063.00,1063.25,814,514,1328.00
04/29/2005,10:39,1063.00,1064.00,1063.00,1064.00,1082,274,1356.00
04/29/2005,10:40,1064.00,1064.00,1063.25,1063.50,310,565,875.00
04/29/2005,10:41,1063.25,1063.75,1063.25,1063.50,375,656,1031.00
04/29/2005,10:42,1063.50,1063.75,1063.00,1063.00,254,754,1008.00
04/29/2005,10:43,1063.25,1063.25,1062.75,1062.75,54,943,997.00
04/29/2005,10:44,1063.00,1063.00,1062.25,1062.25,328,1835,2163.00
04/29/2005,10:45,1062.25,1062.25,1061.50,1061.75,970,2660,3630.00
04/29/2005,10:46,1061.75,1062.00,1061.50,1061.75,646,437,1083.00
04/29/2005,10:47,1061.75,1062.25,1061.75,1062.00,1356,270,1626.00
04/29/2005,10:48,1061.75,1062.75,1061.75,1062.50,1951,857,2808.00
04/29/2005,10:49,1062.75,1063.00,1062.50,1062.75,459,566,1025.00
04/29/2005,10:50,1063.00,1063.25,1062.75,1063.00,963,652,1615.00
04/29/2005,10:51,1063.00,1063.50,1062.75,1063.00,2205,1103,3308.00
04/29/2005,10:52,1062.75,1063.25,1062.75,1063.00,471,223,694.00
04/29/2005,10:53,1063.00,1064.00,1063.00,1064.00,1934,99,2033.00
04/29/2005,10:54,1064.00,1064.00,1062.75,1063.50,567,1317,1884.00
04/29/2005,10:55,1063.25,1063.25,1062.75,1063.25,480,660,1140.00
04/29/2005,10:56,1063.00,1064.50,1063.00,1064.50,2996,176,3172.00
04/29/2005,10:57,1064.50,1064.75,1064.00,1064.50,2396,1130,3526.00
04/29/2005,10:58,1064.50,1064.75,1063.50,1063.75,644,924,1568.00
04/29/2005,10:59,1063.75,1064.00,1063.25,1063.50,227,653,880.00
04/29/2005,11:00,1063.50,1064.00,1063.50,1064.00,206,85,291.00
04/29/2005,11:01,1064.00,1064.00,1063.00,1063.50,695,797,1492.00
04/29/2005,11:02,1063.50,1063.75,1063.25,1063.50,327,542,869.00
04/29/2005,11:03,1063.25,1063.75,1063.25,1063.50,235,56,291.00
04/29/2005,11:04,1063.50,1065.00,1063.50,1065.00,2127,416,2543.00
04/29/2005,11:05,1065.00,1065.00,1064.25,1064.50,469,628,1097.00
04/29/2005,11:06,1064.25,1064.50,1063.50,1063.75,82,531,613.00
04/29/2005,11:07,1063.75,1064.00,1063.00,1063.25,327,890,1217.00
04/29/2005,11:08,1063.00,1063.25,1062.75,1063.00,397,250,647.00
04/29/2005,11:09,1063.25,1063.50,1063.00,1063.25,225,102,327.00
04/29/2005,11:10,1063.25,1063.50,1063.00,1063.00,126,818,944.00
04/29/2005,11:11,1063.00,1063.25,1062.75,1063.25,484,92,576.00
04/29/2005,11:12,1063.25,1064.00,1063.25,1063.75,1464,468,1932.00
04/29/2005,11:13,1063.75,1063.75,1062.75,1063.00,317,1088,1405.00
04/29/2005,11:14,1063.00,1063.25,1062.75,1063.00,147,71,218.00
04/29/2005,11:15,1063.00,1063.50,1063.00,1063.25,144,37,181.00
04/29/2005,11:16,1063.00,1063.25,1062.25,1062.50,1189,2226,3415.00
04/29/2005,11:17,1062.75,1062.75,1061.75,1061.75,329,1630,1959.00
04/29/2005,11:18,1062.00,1062.25,1061.25,1061.50,617,1620,2237.00
04/29/2005,11:19,1061.50,1062.00,1061.25,1061.75,770,205,975.00
04/29/2005,11:20,1061.75,1061.75,1061.25,1061.50,170,630,800.00
04/29/2005,11:21,1061.50,1062.25,1061.50,1062.00,474,155,629.00
04/29/2005,11:22,1061.75,1062.00,1061.75,1062.00,143,310,453.00
04/29/2005,11:23,1062.00,1062.25,1061.75,1062.25,226,58,284.00
04/29/2005,11:24,1062.00,1062.50,1062.00,1062.50,310,80,390.00
04/29/2005,11:25,1062.50,1062.75,1062.00,1062.25,550,350,900.00
04/29/2005,11:26,1062.25,1062.25,1061.75,1062.00,182,613,795.00
04/29/2005,11:27,1062.25,1062.25,1061.75,1061.75,85,735,820.00
04/29/2005,11:28,1061.75,1061.75,1061.50,1061.50,341,447,788.00
04/29/2005,11:29,1061.50,1061.75,1061.25,1061.50,387,394,781.00
04/29/2005,11:30,1061.50,1061.75,1061.25,1061.50,134,412,546.00
04/29/2005,11:31,1061.75,1061.75,1061.25,1061.50,35,329,364.00
04/29/2005,11:32,1061.50,1062.75,1061.25,1062.75,1156,283,1439.00
04/29/2005,11:33,1062.75,1062.75,1062.00,1062.25,268,624,892.00
04/29/2005,11:34,1062.25,1062.50,1062.00,1062.25,139,112,251.00
04/29/2005,11:35,1062.25,1062.75,1062.25,1062.75,963,291,1254.00
04/29/2005,11:36,1062.50,1062.75,1062.25,1062.75,194,199,393.00
04/29/2005,11:37,1062.75,1062.75,1062.50,1062.50,156,129,285.00
04/29/2005,11:38,1062.50,1063.00,1062.50,1062.75,263,359,622.00
04/29/2005,11:39,1062.75,1063.00,1062.25,1062.75,270,232,502.00
04/29/2005,11:40,1063.00,1064.50,1062.75,1064.25,3490,967,4457.00
04/29/2005,11:41,1064.25,1065.50,1064.25,1065.25,4715,1927,6642.00
04/29/2005,11:42,1065.25,1065.25,1064.50,1065.00,1726,998,2724.00
04/29/2005,11:43,1065.25,1065.50,1064.50,1064.75,507,748,1255.00
04/29/2005,11:44,1064.75,1065.00,1064.50,1064.50,381,234,615.00
04/29/2005,11:45,1064.75,1065.50,1064.50,1065.00,715,518,1233.00
04/29/2005,11:46,1065.00,1065.00,1064.50,1064.50,170,272,442.00
04/29/2005,11:47,1064.50,1064.75,1064.00,1064.50,603,642,1245.00
04/29/2005,11:48,1064.50,1064.75,1064.25,1064.50,100,161,261.00
04/29/2005,11:49,1064.50,1064.50,1064.25,1064.50,32,53,85.00
04/29/2005,11:50,1064.25,1064.75,1064.25,1064.50,157,18,175.00
04/29/2005,11:51,1064.75,1065.00,1064.75,1064.75,269,132,401.00
04/29/2005,11:52,1064.75,1064.75,1064.25,1064.50,185,335,520.00
04/29/2005,11:53,1064.50,1065.00,1064.25,1065.00,660,342,1002.00
04/29/2005,11:54,1065.00,1066.00,1064.75,1065.75,1870,855,2725.00
04/29/2005,11:55,1065.75,1066.00,1065.50,1065.75,1063,562,1625.00
04/29/2005,11:56,1066.00,1066.50,1065.50,1066.25,1969,665,2634.00
04/29/2005,11:57,1066.25,1066.50,1066.00,1066.25,1228,223,1451.00
04/29/2005,11:58,1066.00,1066.75,1066.00,1066.25,2448,746,3194.00
04/29/2005,11:59,1066.00,1066.50,1066.00,1066.25,512,601,1113.00
04/29/2005,12:00,1066.00,1066.25,1065.25,1065.50,210,1459,1669.00
04/29/2005,12:01,1065.50,1066.25,1065.00,1066.00,2206,680,2886.00
04/29/2005,12:02,1066.00,1067.00,1066.00,1066.00,2207,1945,4152.00
04/29/2005,12:03,1066.00,1066.25,1065.00,1065.25,974,1766,2740.00
04/29/2005,12:04,1065.25,1065.75,1065.00,1065.25,522,828,1350.00
04/29/2005,12:05,1065.50,1065.50,1065.00,1065.00,98,557,655.00
04/29/2005,12:06,1065.25,1067.00,1065.00,1066.75,2405,559,2964.00
04/29/2005,12:07,1066.75,1067.00,1066.50,1066.50,732,642,1374.00
04/29/2005,12:08,1066.50,1067.25,1066.50,1067.25,2355,355,2710.00
04/29/2005,12:09,1067.25,1068.25,1067.25,1068.25,8472,2265,10737.00
04/29/2005,12:10,1068.25,1068.25,1067.00,1067.00,981,2585,3566.00
04/29/2005,12:11,1067.00,1067.50,1067.00,1067.25,621,563,1184.00
04/29/2005,12:12,1067.25,1067.50,1067.00,1067.25,491,121,612.00
04/29/2005,12:13,1067.50,1068.25,1067.25,1068.25,1908,671,2579.00
04/29/2005,12:14,1068.00,1069.00,1067.25,1068.25,3943,2414,6357.00
04/29/2005,12:15,1068.00,1068.75,1068.00,1068.00,1267,1032,2299.00
04/29/2005,12:16,1068.25,1068.50,1067.50,1067.75,464,893,1357.00
04/29/2005,12:17,1067.75,1068.00,1067.25,1067.50,689,746,1435.00
04/29/2005,12:18,1067.50,1068.00,1067.50,1067.75,420,347,767.00
04/29/2005,12:19,1067.75,1068.25,1067.75,1068.25,819,324,1143.00
04/29/2005,12:20,1068.25,1068.75,1068.00,1068.75,997,404,1401.00
04/29/2005,12:21,1068.50,1069.25,1068.50,1069.25,1289,1114,2403.00
04/29/2005,12:22,1069.00,1069.25,1068.00,1068.00,810,1995,2805.00
04/29/2005,12:23,1068.00,1068.25,1067.50,1067.75,388,1082,1470.00
04/29/2005,12:24,1067.75,1068.00,1067.50,1067.75,530,1347,1877.00
04/29/2005,12:25,1067.75,1068.00,1067.25,1067.50,202,897,1099.00
04/29/2005,12:26,1067.50,1068.00,1066.75,1067.50,2241,2520,4761.00
04/29/2005,12:27,1067.50,1067.50,1066.75,1067.00,358,762,1120.00
04/29/2005,12:28,1067.00,1067.00,1066.50,1067.00,180,982,1162.00
04/29/2005,12:29,1067.00,1067.25,1066.75,1067.00,1090,599,1689.00
04/29/2005,12:30,1066.75,1067.50,1066.75,1067.25,410,808,1218.00
04/29/2005,12:31,1067.25,1067.50,1066.50,1066.75,197,393,590.00
04/29/2005,12:32,1066.75,1067.25,1066.75,1067.00,523,997,1520.00
04/29/2005,12:33,1067.00,1067.50,1066.75,1067.25,866,119,985.00
04/29/2005,12:34,1067.25,1067.75,1067.00,1067.25,835,701,1536.00
04/29/2005,12:35,1067.25,1067.50,1067.00,1067.50,264,156,420.00
04/29/2005,12:36,1067.50,1067.50,1066.50,1066.75,861,2047,2908.00
04/29/2005,12:37,1066.50,1066.75,1066.00,1066.50,645,1727,2372.00
04/29/2005,12:38,1066.25,1066.50,1066.00,1066.25,748,305,1053.00
04/29/2005,12:39,1066.25,1066.25,1065.50,1065.50,721,1953,2674.00
04/29/2005,12:40,1065.50,1065.50,1064.75,1065.00,604,2866,3470.00
04/29/2005,12:41,1064.75,1066.00,1064.75,1065.50,1316,492,1808.00
04/29/2005,12:42,1065.75,1065.75,1064.75,1065.25,817,1428,2245.00
04/29/2005,12:43,1065.25,1065.75,1065.00,1065.50,1137,1379,2516.00
04/29/2005,12:44,1065.50,1065.75,1065.25,1065.50,229,552,781.00
04/29/2005,12:45,1065.25,1065.75,1065.25,1065.75,274,412,686.00
04/29/2005,12:46,1065.75,1066.00,1065.50,1065.75,480,263,743.00
04/29/2005,12:47,1065.75,1066.00,1065.50,1065.75,377,695,1072.00
04/29/2005,12:48,1065.75,1066.00,1065.50,1066.00,455,156,611.00
04/29/2005,12:49,1066.00,1066.25,1065.50,1066.00,252,570,822.00
04/29/2005,12:50,1066.00,1066.75,1065.75,1066.50,1633,548,2181.00
04/29/2005,12:51,1066.50,1066.50,1065.75,1066.00,311,445,756.00
04/29/2005,12:52,1066.25,1066.50,1066.00,1066.25,212,66,278.00
04/29/2005,12:53,1066.25,1067.00,1066.00,1066.25,1258,954,2212.00
04/29/2005,12:54,1066.25,1066.75,1065.75,1066.50,788,968,1756.00
04/29/2005,12:55,1066.75,1066.75,1066.25,1066.50,150,555,705.00
04/29/2005,12:56,1066.50,1067.25,1066.50,1067.25,1400,240,1640.00
04/29/2005,12:57,1067.00,1067.25,1066.50,1066.75,826,531,1357.00
04/29/2005,12:58,1066.75,1067.25,1066.75,1067.25,581,107,688.00
04/29/2005,12:59,1067.00,1067.75,1066.75,1066.75,479,812,1291.00
04/29/2005,13:00,1066.75,1067.00,1066.50,1066.75,313,223,536.00
04/29/2005,13:01,1066.75,1067.75,1066.75,1067.75,2107,820,2927.00
04/29/2005,13:02,1067.75,1068.25,1067.50,1068.00,2222,639,2861.00
04/29/2005,13:03,1068.00,1068.25,1067.50,1067.75,397,393,790.00
04/29/2005,13:04,1067.75,1068.25,1067.75,1068.00,953,448,1401.00
04/29/2005,13:05,1068.00,1068.75,1068.00,1068.25,2015,1055,3070.00
04/29/2005,13:06,1068.50,1068.50,1067.50,1068.00,617,731,1348.00
04/29/2005,13:07,1068.25,1068.25,1067.50,1067.75,228,385,613.00
04/29/2005,13:08,1067.75,1068.00,1067.25,1067.75,928,483,1411.00
04/29/2005,13:09,1067.50,1067.75,1067.00,1067.50,884,534,1418.00
04/29/2005,13:10,1067.50,1068.00,1067.50,1068.00,1165,320,1485.00
04/29/2005,13:11,1068.00,1068.25,1067.75,1068.00,226,304,530.00
04/29/2005,13:12,1068.00,1068.00,1067.50,1067.50,7,1040,1047.00
04/29/2005,13:13,1067.50,1067.75,1067.00,1067.50,1074,553,1627.00
04/29/2005,13:14,1067.75,1067.75,1067.25,1067.50,28,98,126.00
04/29/2005,13:15,1067.50,1068.25,1067.25,1067.75,549,184,733.00
04/29/2005,13:16,1067.75,1068.25,1067.75,1068.00,303,198,501.00
04/29/2005,13:17,1068.00,1068.00,1067.50,1067.50,190,327,517.00
04/29/2005,13:18,1067.75,1068.25,1067.75,1068.25,1041,131,1172.00
04/29/2005,13:19,1068.00,1068.50,1067.00,1067.00,198,1744,1942.00
04/29/2005,13:20,1067.00,1067.25,1066.50,1066.75,353,1267,1620.00
04/29/2005,13:21,1066.75,1067.25,1066.50,1067.00,724,179,903.00
04/29/2005,13:22,1067.00,1067.75,1067.00,1067.50,1191,111,1302.00
04/29/2005,13:23,1067.50,1068.25,1067.50,1068.25,1384,189,1573.00
04/29/2005,13:24,1068.25,1068.50,1068.00,1068.25,824,544,1368.00
04/29/2005,13:25,1068.25,1069.50,1068.00,1068.75,6507,1728,8235.00
04/29/2005,13:26,1068.75,1068.75,1068.25,1068.75,394,357,751.00
04/29/2005,13:27,1068.50,1069.00,1068.50,1068.75,495,378,873.00
04/29/2005,13:28,1068.75,1068.75,1068.00,1068.50,213,750,963.00
04/29/2005,13:29,1068.50,1069.00,1068.50,1068.75,343,124,467.00
04/29/2005,13:30,1068.75,1069.50,1068.50,1069.00,2016,951,2967.00
04/29/2005,13:31,1069.00,1070.50,1069.00,1070.00,4765,1355,6120.00
04/29/2005,13:32,1070.00,1071.25,1069.50,1071.00,4943,1522,6465.00
04/29/2005,13:33,1071.00,1071.25,1070.00,1070.75,2538,2371,4909.00
04/29/2005,13:34,1070.50,1071.75,1070.50,1071.75,3814,1813,5627.00
04/29/2005,13:35,1071.75,1072.75,1071.50,1072.25,5625,2180,7805.00
04/29/2005,13:36,1072.00,1072.25,1071.75,1072.25,1900,979,2879.00
04/29/2005,13:37,1072.00,1073.25,1071.75,1072.50,4838,3110,7948.00
04/29/2005,13:38,1072.75,1075.00,1072.75,1074.25,9936,4859,14795.00
04/29/2005,13:39,1074.50,1074.50,1073.50,1073.50,811,3008,3819.00
04/29/2005,13:40,1073.50,1073.75,1073.00,1073.00,1642,2319,3961.00
04/29/2005,13:41,1073.00,1073.25,1072.50,1073.00,1593,1523,3116.00
04/29/2005,13:42,1073.00,1073.25,1072.50,1072.75,1207,1198,2405.00
04/29/2005,13:43,1072.75,1073.25,1072.50,1073.00,1967,613,2580.00
04/29/2005,13:44,1073.00,1073.00,1072.50,1072.75,382,805,1187.00
04/29/2005,13:45,1072.75,1073.00,1072.75,1072.75,109,130,239.00
04/29/2005,13:46,1073.00,1073.75,1072.75,1073.50,1909,309,2218.00
04/29/2005,13:47,1073.50,1073.50,1073.00,1073.25,780,312,1092.00
04/29/2005,13:48,1073.50,1073.75,1073.25,1073.25,697,717,1414.00
04/29/2005,13:49,1073.25,1074.00,1073.00,1073.75,2191,1008,3199.00
04/29/2005,13:50,1073.50,1074.75,1073.50,1074.25,4348,1101,5449.00
04/29/2005,13:51,1074.25,1075.00,1074.00,1074.25,3798,1683,5481.00
04/29/2005,13:52,1074.25,1075.00,1074.00,1074.75,3830,1027,4857.00
04/29/2005,13:53,1075.00,1075.00,1074.25,1074.25,1884,1481,3365.00
04/29/2005,13:54,1074.50,1074.50,1074.00,1074.00,1207,1385,2592.00
04/29/2005,13:55,1074.00,1074.75,1074.00,1074.75,1942,731,2673.00
04/29/2005,13:56,1074.75,1074.75,1073.75,1074.25,480,953,1433.00
04/29/2005,13:57,1074.25,1074.25,1074.00,1074.00,81,494,575.00
04/29/2005,13:58,1074.00,1074.25,1073.25,1073.25,1261,2474,3735.00
04/29/2005,13:59,1073.25,1073.75,1073.25,1073.25,559,1202,1761.00
04/29/2005,14:00,1073.50,1073.50,1072.25,1072.50,1306,2958,4264.00
04/29/2005,14:01,1072.50,1073.25,1072.50,1072.75,650,890,1540.00
04/29/2005,14:02,1072.75,1073.00,1072.25,1072.50,649,888,1537.00
04/29/2005,14:03,1072.50,1072.50,1072.00,1072.25,786,1503,2289.00
04/29/2005,14:04,1072.25,1072.25,1071.50,1071.75,536,1981,2517.00
04/29/2005,14:05,1071.50,1072.00,1071.25,1071.25,1582,2252,3834.00
04/29/2005,14:06,1071.25,1071.75,1070.75,1071.50,1472,2035,3507.00
04/29/2005,14:07,1071.50,1072.00,1071.00,1071.75,1178,1017,2195.00
04/29/2005,14:08,1071.75,1072.50,1071.75,1072.00,1533,859,2392.00
04/29/2005,14:09,1072.25,1072.25,1072.00,1072.00,419,281,700.00
04/29/2005,14:10,1072.25,1072.25,1072.00,1072.25,339,23,362.00
04/29/2005,14:11,1072.25,1072.75,1072.00,1072.50,2314,323,2637.00
04/29/2005,14:12,1072.50,1072.75,1072.00,1072.00,218,761,979.00
04/29/2005,14:13,1072.00,1072.25,1072.00,1072.25,306,253,559.00
04/29/2005,14:14,1072.25,1072.25,1071.75,1071.75,36,903,939.00
04/29/2005,14:15,1071.75,1072.00,1071.75,1072.00,368,252,620.00
04/29/2005,14:16,1072.25,1072.50,1072.00,1072.50,661,73,734.00
04/29/2005,14:17,1072.50,1073.25,1072.00,1073.25,1451,269,1720.00
04/29/2005,14:18,1073.00,1073.25,1073.00,1073.00,624,155,779.00
04/29/2005,14:19,1073.25,1073.75,1073.00,1073.25,1578,1713,3291.00
04/29/2005,14:20,1073.50,1073.50,1072.75,1072.75,288,1097,1385.00
04/29/2005,14:21,1072.75,1073.25,1072.25,1072.75,900,1683,2583.00
04/29/2005,14:22,1073.00,1073.00,1072.50,1072.50,154,767,921.00
04/29/2005,14:23,1072.50,1072.75,1072.00,1072.75,968,528,1496.00
04/29/2005,14:24,1072.50,1073.00,1072.50,1072.50,324,218,542.00
04/29/2005,14:25,1072.75,1073.00,1072.25,1072.75,1063,587,1650.00
04/29/2005,14:26,1073.00,1074.00,1072.75,1074.00,2800,714,3514.00
04/29/2005,14:27,1073.75,1074.50,1073.50,1074.25,1818,749,2567.00
04/29/2005,14:28,1074.25,1074.75,1074.00,1074.00,1866,1438,3304.00
04/29/2005,14:29,1074.25,1074.25,1073.50,1074.00,695,1014,1709.00
04/29/2005,14:30,1074.00,1074.25,1073.75,1074.00,540,248,788.00
04/29/2005,14:31,1073.75,1074.00,1073.25,1073.25,68,1415,1483.00
04/29/2005,14:32,1073.50,1074.25,1073.25,1074.25,1245,411,1656.00
04/29/2005,14:33,1074.25,1074.25,1073.75,1074.00,76,712,788.00
04/29/2005,14:34,1074.00,1074.25,1073.25,1073.25,327,1332,1659.00
04/29/2005,14:35,1073.50,1074.00,1073.25,1073.75,1017,447,1464.00
04/29/2005,14:36,1074.00,1074.25,1073.50,1073.50,527,740,1267.00
04/29/2005,14:37,1073.75,1074.25,1073.75,1074.25,1765,248,2013.00
04/29/2005,14:38,1074.25,1074.50,1073.75,1074.25,690,594,1284.00
04/29/2005,14:39,1074.25,1074.25,1074.00,1074.25,181,626,807.00
04/29/2005,14:40,1074.25,1074.25,1073.25,1073.50,385,2140,2525.00
04/29/2005,14:41,1073.50,1074.75,1073.25,1074.50,5406,1574,6980.00
04/29/2005,14:42,1074.50,1075.25,1074.50,1075.00,3631,2212,5843.00
04/29/2005,14:43,1074.75,1075.75,1074.75,1075.50,5307,2275,7582.00
04/29/2005,14:44,1075.50,1076.00,1075.25,1075.75,2403,2242,4645.00
04/29/2005,14:45,1075.50,1076.25,1075.50,1075.75,2989,2361,5350.00
04/29/2005,14:46,1075.75,1076.25,1075.50,1076.25,1968,1809,3777.00
04/29/2005,14:47,1076.25,1076.50,1075.75,1076.25,3965,1935,5900.00
04/29/2005,14:48,1076.25,1076.75,1075.75,1075.75,2135,2040,4175.00
04/29/2005,14:49,1075.75,1076.50,1075.75,1076.25,1639,255,1894.00
04/29/2005,14:50,1076.50,1077.00,1076.25,1077.00,3341,767,4108.00
04/29/2005,14:51,1077.00,1077.25,1076.50,1076.50,2717,2105,4822.00
04/29/2005,14:52,1076.50,1076.75,1076.25,1076.25,214,1696,1910.00
04/29/2005,14:53,1076.25,1076.75,1076.25,1076.50,2284,1303,3587.00
04/29/2005,14:54,1076.50,1076.50,1076.00,1076.25,668,615,1283.00
04/29/2005,14:55,1076.25,1076.25,1076.00,1076.00,417,635,1052.00
04/29/2005,14:56,1076.25,1076.25,1075.50,1075.50,1078,2804,3882.00
04/29/2005,14:57,1075.50,1075.75,1074.75,1075.00,1840,5416,7256.00
04/29/2005,14:58,1075.00,1075.50,1074.75,1075.25,3981,3092,7073.00
04/29/2005,14:59,1075.25,1076.25,1075.00,1076.25,4700,2727,7427.00
04/29/2005,15:00,1076.00,1076.50,1075.75,1076.25,3954,6660,10614.00
04/29/2005,15:01,1076.50,1076.50,1075.75,1076.25,3718,5214,8932.00
04/29/2005,15:02,1076.25,1077.00,1076.25,1076.75,3680,1421,5101.00
04/29/2005,15:03,1076.75,1077.50,1076.50,1077.50,5998,1322,7320.00
04/29/2005,15:04,1077.75,1077.75,1077.00,1077.25,1445,1350,2795.00
04/29/2005,15:05,1077.25,1077.25,1076.75,1077.25,1892,1350,3242.00
04/29/2005,15:06,1077.25,1078.00,1077.25,1077.25,2052,1831,3883.00
04/29/2005,15:07,1077.25,1077.50,1077.00,1077.25,1241,1764,3005.00
04/29/2005,15:08,1077.00,1077.50,1077.00,1077.25,1167,959,2126.00
04/29/2005,15:09,1077.50,1077.50,1077.00,1077.25,387,1379,1766.00
04/29/2005,15:10,1077.00,1077.50,1077.00,1077.00,1276,1628,2904.00
04/29/2005,15:11,1077.25,1077.50,1077.00,1077.50,1045,682,1727.00
04/29/2005,15:12,1077.50,1077.50,1077.25,1077.50,1684,1073,2757.00
04/29/2005,15:13,1077.25,1077.75,1077.25,1077.50,1495,1173,2668.00
04/29/2005,15:14,1077.50,1077.75,1077.25,1077.25,176,1485,1661.00
04/29/2005,15:15,1077.25,1077.50,1076.75,1077.00,4278,5759,10037.00
04/29/2005,15:16,1076.75,1077.00,1076.75,1077.00,40,1,41.00
05/01/2005,17:01,1076.25,1076.75,1076.25,1076.50,127,150,277.00
05/01/2005,17:02,1076.75,1077.25,1076.75,1077.00,243,3,246.00
05/01/2005,17:03,1077.25,1077.75,1077.25,1077.50,36,21,57.00
05/01/2005,17:04,1077.25,1077.50,1077.25,1077.25,1,17,18.00
05/01/2005,17:05,1077.25,1077.25,1077.25,1077.25,0,17,17.00
05/01/2005,17:06,1077.00,1077.25,1077.00,1077.25,32,100,132.00
05/01/2005,17:07,1077.25,1077.50,1077.25,1077.50,36,0,36.00
05/01/2005,17:08,1077.25,1077.75,1077.25,1077.50,102,13,115.00
05/01/2005,17:09,1077.75,1077.75,1077.50,1077.50,2,13,15.00
05/01/2005,17:10,1077.50,1077.75,1077.50,1077.50,24,27,51.00
05/01/2005,17:11,1077.50,1077.50,1077.50,1077.50,0,8,8.00
05/01/2005,17:12,1077.50,1077.50,1077.25,1077.25,0,11,11.00
05/01/2005,17:13,1077.50,1077.50,1077.50,1077.50,4,0,4.00
05/01/2005,17:14,1077.50,1077.50,1077.50,1077.50,13,0,13.00
05/01/2005,17:15,1077.50,1077.50,1077.50,1077.50,5,0,5.00
05/01/2005,17:16,1077.50,1077.50,1077.50,1077.50,16,0,16.00
05/01/2005,17:17,1077.50,1077.50,1077.50,1077.50,4,0,4.00
05/01/2005,17:18,1077.50,1077.50,1077.50,1077.50,11,0,11.00
05/01/2005,17:19,1077.50,1077.50,1077.25,1077.25,2,49,51.00
05/01/2005,17:20,1077.25,1077.25,1077.00,1077.00,0,14,14.00
05/01/2005,17:21,1077.00,1077.00,1077.00,1077.00,0,4,4.00
05/01/2005,17:22,1077.00,1077.00,1077.00,1077.00,0,77,77.00
05/01/2005,17:23,1077.00,1077.25,1077.00,1077.00,2,14,16.00
05/01/2005,17:24,1077.00,1077.25,1077.00,1077.25,10,2,12.00
05/01/2005,17:25,1077.25,1077.50,1077.00,1077.00,7,20,27.00
05/01/2005,17:27,1077.25,1077.25,1077.25,1077.25,15,0,15.00
05/01/2005,17:28,1077.25,1077.25,1077.25,1077.25,1,0,1.00
05/01/2005,17:29,1077.25,1077.25,1077.25,1077.25,3,0,3.00
05/01/2005,17:31,1077.25,1077.25,1077.25,1077.25,29,0,29.00
05/01/2005,17:32,1077.00,1077.00,1077.00,1077.00,0,1,1.00
05/01/2005,17:33,1077.00,1077.25,1077.00,1077.25,49,2,51.00
05/01/2005,17:34,1077.50,1077.50,1077.50,1077.50,20,0,20.00
05/01/2005,17:35,1077.50,1077.50,1077.50,1077.50,5,0,5.00
05/01/2005,17:36,1077.50,1077.50,1077.50,1077.50,33,0,33.00
05/01/2005,17:37,1077.50,1077.50,1077.50,1077.50,21,0,21.00
05/01/2005,17:38,1077.50,1077.50,1077.50,1077.50,3,0,3.00
05/01/2005,17:39,1077.50,1077.50,1077.50,1077.50,1,0,1.00
05/01/2005,17:41,1077.25,1077.25,1077.25,1077.25,0,69,69.00
05/01/2005,17:42,1077.25,1077.25,1077.25,1077.25,0,10,10.00
05/01/2005,17:43,1077.25,1077.25,1077.25,1077.25,0,9,9.00
05/01/2005,17:44,1077.25,1077.25,1077.00,1077.00,0,2,2.00
05/01/2005,17:45,1077.00,1077.25,1077.00,1077.25,82,2,84.00
05/01/2005,17:46,1077.50,1077.50,1077.00,1077.00,2,1,3.00
05/01/2005,17:52,1077.25,1077.25,1077.25,1077.25,10,0,10.00
05/01/2005,17:55,1077.00,1077.00,1077.00,1077.00,0,1,1.00
05/01/2005,17:57,1077.25,1077.25,1077.25,1077.25,6,0,6.00
05/01/2005,17:58,1077.00,1077.00,1077.00,1077.00,0,3,3.00
05/01/2005,17:59,1077.00,1077.25,1077.00,1077.25,1,2,3.00
05/01/2005,18:00,1077.25,1077.25,1077.25,1077.25,1,0,1.00
05/01/2005,18:02,1077.25,1077.25,1077.25,1077.25,3,0,3.00
05/01/2005,18:03,1077.00,1077.25,1077.00,1077.25,12,4,16.00
05/01/2005,18:04,1077.25,1077.25,1077.25,1077.25,23,0,23.00
05/01/2005,18:05,1077.25,1077.25,1077.25,1077.25,7,0,7.00
05/01/2005,18:06,1077.25,1077.25,1077.00,1077.25,6,1,7.00
05/01/2005,18:08,1077.25,1077.25,1077.25,1077.25,16,0,16.00
05/01/2005,18:10,1077.50,1077.50,1077.50,1077.50,1,0,1.00
05/01/2005,18:11,1077.25,1077.25,1077.25,1077.25,0,5,5.00
05/01/2005,18:12,1077.25,1077.25,1077.25,1077.25,0,17,17.00
05/01/2005,18:13,1077.25,1077.50,1077.25,1077.50,10,10,20.00
05/01/2005,18:14,1077.50,1077.50,1077.50,1077.50,1,0,1.00
05/01/2005,18:15,1077.50,1077.50,1077.50,1077.50,1,0,1.00
05/01/2005,18:19,1077.25,1077.25,1077.25,1077.25,0,2,2.00
05/01/2005,18:20,1077.25,1077.25,1077.00,1077.00,0,23,23.00
05/01/2005,18:21,1077.00,1077.00,1077.00,1077.00,0,2,2.00
05/01/2005,18:22,1077.00,1077.00,1076.75,1076.75,0,17,17.00
05/01/2005,18:23,1077.00,1077.00,1077.00,1077.00,1,0,1.00
05/01/2005,18:24,1077.00,1077.00,1077.00,1077.00,1,0,1.00
05/01/2005,18:25,1076.75,1076.75,1076.75,1076.75,0,1,1.00
05/01/2005,18:26,1077.00,1077.00,1076.75,1076.75,1,1,2.00
05/01/2005,18:27,1076.75,1076.75,1076.50,1076.50,0,76,76.00
05/01/2005,18:28,1076.50,1076.75,1076.50,1076.75,6,12,18.00
05/01/2005,18:29,1076.75,1076.75,1076.75,1076.75,34,0,34.00
05/01/2005,18:31,1077.00,1077.00,1077.00,1077.00,1,0,1.00
05/01/2005,18:32,1077.00,1077.00,1077.00,1077.00,10,0,10.00
05/01/2005,18:34,1077.00,1077.00,1077.00,1077.00,1,0,1.00
05/01/2005,18:35,1077.00,1077.00,1077.00,1077.00,1,0,1.00
05/01/2005,18:36,1077.25,1077.25,1077.00,1077.00,3,4,7.00
05/01/2005,18:38,1077.00,1077.00,1077.00,1077.00,0,11,11.00
05/01/2005,18:39,1077.00,1077.00,1077.00,1077.00,0,1,1.00
05/01/2005,18:40,1077.00,1077.00,1077.00,1077.00,0,125,125.00
05/01/2005,18:41,1077.00,1077.00,1077.00,1077.00,0,1,1.00
05/01/2005,18:42,1077.00,1077.00,1077.00,1077.00,0,1,1.00
05/01/2005,18:43,1076.75,1076.75,1076.75,1076.75,0,2,2.00
05/01/2005,18:44,1077.00,1077.00,1077.00,1077.00,100,0,100.00
05/01/2005,18:45,1077.00,1077.00,1077.00,1077.00,108,0,108.00
05/01/2005,18:48,1077.00,1077.00,1076.75,1076.75,39,40,79.00
05/01/2005,18:49,1077.00,1077.00,1077.00,1077.00,78,0,78.00
05/01/2005,18:51,1077.00,1077.00,1077.00,1077.00,24,0,24.00
05/01/2005,18:57,1076.75,1076.75,1076.75,1076.75,0,2,2.00
05/01/2005,19:00,1076.75,1076.75,1076.75,1076.75,0,3,3.00
05/01/2005,19:01,1076.75,1076.75,1076.75,1076.75,0,36,36.00
05/01/2005,19:02,1076.75,1076.75,1076.75,1076.75,0,9,9.00
05/01/2005,19:05,1076.75,1076.75,1076.50,1076.50,0,76,76.00
05/01/2005,19:06,1076.50,1076.50,1076.50,1076.50,0,24,24.00
05/01/2005,19:07,1076.50,1076.50,1076.50,1076.50,0,26,26.00
05/01/2005,19:08,1076.50,1076.50,1076.25,1076.50,5,13,18.00
05/01/2005,19:09,1076.25,1076.25,1076.25,1076.25,0,215,215.00
05/01/2005,19:10,1076.25,1076.25,1076.25,1076.25,0,45,45.00
05/01/2005,19:11,1076.25,1076.25,1076.00,1076.25,13,60,73.00
05/01/2005,19:12,1076.00,1076.25,1076.00,1076.25,18,1,19.00
05/01/2005,19:13,1076.25,1076.25,1076.25,1076.25,7,0,7.00
05/01/2005,19:14,1076.50,1076.50,1076.50,1076.50,5,0,5.00
05/01/2005,19:15,1076.25,1076.50,1076.25,1076.50,1,10,11.00
05/01/2005,19:16,1076.50,1076.50,1076.50,1076.50,1,0,1.00
05/01/2005,19:17,1076.25,1076.25,1076.25,1076.25,0,5,5.00
05/01/2005,19:18,1076.25,1076.50,1076.25,1076.25,8,40,48.00
05/01/2005,19:20,1076.25,1076.50,1076.25,1076.50,3,8,11.00
05/01/2005,19:23,1076.25,1076.50,1076.25,1076.25,1,4,5.00
05/01/2005,19:24,1076.25,1076.25,1076.25,1076.25,0,10,10.00
05/01/2005,19:25,1076.25,1076.25,1076.00,1076.00,0,60,60.00
05/01/2005,19:26,1076.25,1076.25,1076.25,1076.25,5,0,5.00
05/01/2005,19:28,1076.50,1076.50,1076.50,1076.50,13,0,13.00
05/01/2005,19:29,1076.50,1076.50,1076.50,1076.50,54,0,54.00
05/01/2005,19:30,1076.50,1076.50,1076.50,1076.50,4,0,4.00
05/01/2005,19:31,1076.50,1076.50,1076.50,1076.50,1,0,1.00
05/01/2005,19:32,1076.50,1076.50,1076.50,1076.50,2,0,2.00
05/01/2005,19:33,1076.75,1076.75,1076.75,1076.75,4,0,4.00
05/01/2005,19:34,1076.75,1076.75,1076.75,1076.75,1,0,1.00
05/01/2005,19:35,1076.50,1076.50,1076.50,1076.50,0,17,17.00
05/01/2005,19:36,1076.50,1076.75,1076.50,1076.75,6,1,7.00
05/01/2005,19:37,1076.50,1076.50,1076.50,1076.50,0,1,1.00
05/01/2005,19:38,1076.50,1076.50,1076.50,1076.50,0,9,9.00
05/01/2005,19:40,1076.25,1076.25,1076.25,1076.25,0,20,20.00
05/01/2005,19:41,1076.25,1076.25,1076.00,1076.00,0,20,20.00
05/01/2005,19:42,1076.25,1076.25,1076.25,1076.25,5,0,5.00
05/01/2005,19:43,1076.00,1076.00,1076.00,1076.00,0,1,1.00
05/01/2005,19:44,1076.50,1076.50,1076.50,1076.50,1,0,1.00
05/01/2005,19:47,1076.25,1076.25,1076.25,1076.25,0,10,10.00
05/01/2005,19:49,1076.25,1076.25,1076.25,1076.25,0,3,3.00
05/01/2005,19:50,1076.25,1076.25,1076.25,1076.25,0,2,2.00
05/01/2005,19:55,1076.25,1076.25,1076.25,1076.25,0,2,2.00
05/01/2005,19:57,1076.25,1076.25,1076.25,1076.25,0,3,3.00
05/01/2005,19:58,1076.25,1076.25,1076.25,1076.25,0,2,2.00
05/01/2005,20:00,1076.25,1076.25,1076.25,1076.25,0,1,1.00
05/01/2005,20:01,1076.25,1076.25,1076.25,1076.25,0,15,15.00
05/01/2005,20:04,1076.25,1076.50,1076.00,1076.50,1,51,52.00
05/01/2005,20:07,1076.25,1076.25,1076.25,1076.25,0,2,2.00
05/01/2005,20:08,1076.25,1076.25,1076.25,1076.25,0,6,6.00
05/01/2005,20:09,1076.25,1076.25,1076.25,1076.25,0,1,1.00
05/01/2005,20:12,1076.00,1076.00,1076.00,1076.00,0,47,47.00
05/01/2005,20:13,1076.00,1076.00,1076.00,1076.00,0,25,25.00
05/01/2005,20:14,1076.00,1076.00,1076.00,1076.00,0,8,8.00
05/01/2005,20:15,1076.00,1076.00,1076.00,1076.00,0,2,2.00
05/01/2005,20:16,1076.00,1076.00,1076.00,1076.00,0,2,2.00
05/01/2005,20:18,1076.25,1076.25,1076.25,1076.25,3,0,3.00
05/01/2005,20:19,1076.25,1076.25,1076.25,1076.25,2,0,2.00
05/01/2005,20:20,1076.25,1076.50,1076.25,1076.50,117,0,117.00
05/01/2005,20:21,1076.50,1076.75,1076.25,1076.25,122,209,331.00
05/01/2005,20:22,1076.50,1076.75,1076.50,1076.50,2,5,7.00
05/01/2005,20:23,1076.50,1076.50,1076.50,1076.50,0,2,2.00
05/01/2005,20:25,1076.75,1076.75,1076.25,1076.25,30,1,31.00
05/01/2005,20:27,1076.50,1076.50,1076.50,1076.50,1,0,1.00
05/01/2005,20:29,1076.50,1076.50,1076.50,1076.50,17,0,17.00
05/01/2005,20:30,1076.25,1076.50,1076.25,1076.50,9,4,13.00
05/01/2005,20:31,1076.75,1076.75,1076.75,1076.75,17,0,17.00
05/01/2005,20:32,1076.75,1076.75,1076.50,1076.50,3,4,7.00
05/01/2005,20:33,1076.50,1076.50,1076.50,1076.50,0,1,1.00
05/01/2005,20:34,1076.50,1076.50,1076.50,1076.50,0,9,9.00
05/01/2005,20:35,1076.50,1076.50,1076.50,1076.50,0,14,14.00
05/01/2005,20:36,1076.75,1076.75,1076.75,1076.75,2,0,2.00
05/01/2005,20:37,1076.50,1076.50,1076.50,1076.50,0,2,2.00
05/01/2005,20:39,1076.50,1076.50,1076.50,1076.50,0,36,36.00
05/01/2005,20:43,1076.25,1076.25,1076.00,1076.00,2,134,136.00
05/01/2005,20:44,1076.00,1076.00,1076.00,1076.00,0,46,46.00
05/01/2005,20:45,1076.00,1076.00,1076.00,1076.00,0,40,40.00
05/01/2005,20:46,1076.25,1076.25,1076.25,1076.25,12,0,12.00
05/01/2005,20:47,1076.50,1076.50,1076.50,1076.50,3,0,3.00
05/01/2005,20:51,1076.25,1076.25,1076.00,1076.00,0,35,35.00
05/01/2005,20:52,1076.00,1076.25,1075.75,1076.25,18,9,27.00
05/01/2005,20:54,1076.25,1076.25,1076.25,1076.25,1,0,1.00
05/01/2005,20:56,1076.00,1076.00,1076.00,1076.00,0,41,41.00
05/01/2005,20:59,1076.00,1076.00,1076.00,1076.00,0,1,1.00
05/01/2005,21:00,1076.00,1076.00,1076.00,1076.00,0,40,40.00
05/01/2005,21:01,1076.00,1076.00,1075.75,1076.00,51,67,118.00
05/01/2005,21:02,1076.00,1076.00,1076.00,1076.00,56,0,56.00
05/01/2005,21:03,1076.25,1076.25,1076.00,1076.00,3,2,5.00
05/01/2005,21:04,1076.25,1076.25,1076.25,1076.25,2,0,2.00
05/01/2005,21:05,1076.00,1076.00,1076.00,1076.00,0,3,3.00
05/01/2005,21:07,1076.00,1076.00,1076.00,1076.00,0,1,1.00
05/01/2005,21:10,1076.25,1076.25,1076.25,1076.25,2,0,2.00
05/01/2005,21:11,1076.25,1076.25,1076.00,1076.00,1,1,2.00
05/01/2005,21:16,1076.25,1076.25,1076.25,1076.25,2,0,2.00
05/01/2005,21:17,1076.25,1076.25,1076.25,1076.25,1,0,1.00
05/01/2005,21:24,1076.25,1076.25,1076.25,1076.25,1,0,1.00
05/01/2005,21:25,1076.00,1076.00,1076.00,1076.00,0,5,5.00
05/01/2005,21:29,1076.00,1076.00,1076.00,1076.00,0,1,1.00
05/01/2005,21:35,1076.25,1076.25,1076.25,1076.25,3,0,3.00
05/01/2005,21:38,1076.25,1076.25,1076.00,1076.00,1,47,48.00
05/01/2005,21:39,1076.00,1076.00,1076.00,1076.00,0,2,2.00
05/01/2005,21:41,1076.00,1076.00,1076.00,1076.00,0,11,11.00
05/01/2005,21:43,1076.00,1076.00,1076.00,1076.00,0,3,3.00
05/01/2005,21:54,1076.25,1076.25,1076.25,1076.25,6,0,6.00
05/01/2005,21:56,1076.25,1076.25,1076.25,1076.25,26,0,26.00
05/01/2005,21:58,1076.25,1076.25,1076.25,1076.25,3,0,3.00
05/01/2005,21:59,1076.25,1076.25,1076.25,1076.25,2,0,2.00
05/01/2005,22:01,1076.50,1076.50,1076.50,1076.50,21,0,21.00
05/01/2005,22:09,1076.25,1076.25,1076.25,1076.25,0,25,25.00
05/01/2005,22:10,1076.25,1076.25,1076.25,1076.25,0,5,5.00
05/01/2005,22:13,1076.25,1076.25,1076.25,1076.25,0,1,1.00
05/01/2005,22:15,1076.00,1076.00,1075.75,1075.75,0,91,91.00
05/01/2005,22:17,1076.00,1076.00,1076.00,1076.00,5,0,5.00
05/01/2005,22:18,1076.00,1076.00,1076.00,1076.00,2,0,2.00
05/01/2005,22:19,1076.00,1076.00,1076.00,1076.00,14,0,14.00
05/01/2005,22:20,1076.00,1076.00,1076.00,1076.00,5,0,5.00
05/01/2005,22:21,1076.00,1076.00,1076.00,1076.00,1,0,1.00
05/01/2005,22:22,1076.00,1076.00,1076.00,1076.00,1,0,1.00
05/01/2005,22:24,1076.00,1076.00,1076.00,1076.00,1,0,1.00
05/01/2005,22:25,1076.00,1076.00,1076.00,1076.00,3,0,3.00
05/01/2005,22:28,1075.75,1076.00,1075.75,1076.00,2,1,3.00
05/01/2005,22:29,1076.00,1076.00,1076.00,1076.00,1,0,1.00
05/01/2005,22:30,1076.00,1076.00,1076.00,1076.00,20,0,20.00
05/01/2005,22:31,1076.00,1076.00,1076.00,1076.00,2,0,2.00
05/01/2005,22:34,1076.00,1076.00,1076.00,1076.00,7,0,7.00
05/01/2005,22:38,1076.00,1076.00,1075.75,1075.75,51,5,56.00
05/01/2005,22:41,1075.75,1075.75,1075.75,1075.75,0,50,50.00
05/01/2005,22:42,1075.75,1075.75,1075.50,1075.50,0,18,18.00
05/01/2005,22:43,1075.75,1075.75,1075.50,1075.50,5,25,30.00
05/01/2005,22:44,1075.50,1075.50,1075.50,1075.50,0,3,3.00
05/01/2005,22:45,1075.75,1076.00,1075.75,1076.00,50,0,50.00
05/01/2005,22:46,1076.00,1076.00,1076.00,1076.00,2,0,2.00
05/01/2005,22:48,1076.00,1076.00,1076.00,1076.00,2,0,2.00
05/01/2005,22:49,1075.75,1075.75,1075.75,1075.75,0,1,1.00
05/01/2005,22:54,1076.00,1076.00,1076.00,1076.00,5,0,5.00
05/01/2005,22:57,1075.75,1076.25,1075.75,1076.25,60,1,61.00
05/01/2005,23:01,1076.25,1076.25,1076.25,1076.25,1,0,1.00
05/01/2005,23:07,1076.25,1076.25,1076.25,1076.25,10,0,10.00
05/01/2005,23:10,1076.25,1076.25,1076.25,1076.25,1,0,1.00
05/01/2005,23:17,1076.25,1076.25,1076.25,1076.25,6,0,6.00
05/01/2005,23:23,1076.25,1076.25,1076.25,1076.25,8,0,8.00
05/01/2005,23:30,1076.00,1076.00,1076.00,1076.00,0,1,1.00
05/01/2005,23:37,1076.25,1076.25,1076.25,1076.25,1,0,1.00
05/01/2005,23:38,1076.00,1076.00,1076.00,1076.00,0,1,1.00
05/01/2005,23:41,1076.25,1076.25,1076.25,1076.25,1,0,1.00
05/01/2005,23:43,1076.00,1076.00,1076.00,1076.00,0,1,1.00
05/01/2005,23:46,1076.00,1076.00,1076.00,1076.00,0,1,1.00
05/01/2005,23:52,1076.00,1076.00,1076.00,1076.00,0,1,1.00
05/01/2005,23:56,1076.00,1076.00,1076.00,1076.00,0,1,1.00
05/01/2005,23:57,1076.00,1076.00,1076.00,1076.00,0,1,1.00
05/02/2005,00:00,1076.25,1076.25,1076.25,1076.25,18,0,18.00
05/02/2005,00:05,1076.25,1076.25,1076.00,1076.25,4,2,6.00
05/02/2005,00:06,1076.25,1076.25,1076.25,1076.25,6,0,6.00
05/02/2005,00:07,1076.25,1076.25,1076.25,1076.25,1,0,1.00
05/02/2005,00:08,1076.00,1076.00,1076.00,1076.00,0,1,1.00
05/02/2005,00:09,1076.25,1076.25,1076.25,1076.25,5,0,5.00
05/02/2005,00:19,1076.00,1076.25,1076.00,1076.25,5,2,7.00
05/02/2005,00:21,1076.25,1076.25,1076.25,1076.25,1,0,1.00
05/02/2005,00:25,1076.25,1076.25,1076.25,1076.25,7,0,7.00
05/02/2005,00:26,1076.25,1076.25,1076.25,1076.25,9,0,9.00
05/02/2005,00:27,1076.25,1076.25,1076.25,1076.25,2,0,2.00
05/02/2005,00:28,1076.50,1076.50,1076.50,1076.50,1,0,1.00
05/02/2005,00:29,1076.50,1076.50,1076.50,1076.50,5,0,5.00
05/02/2005,00:37,1076.25,1076.25,1076.25,1076.25,0,2,2.00
05/02/2005,00:40,1076.50,1076.50,1076.50,1076.50,1,0,1.00
05/02/2005,00:43,1076.50,1076.50,1076.50,1076.50,1,0,1.00
05/02/2005,00:53,1076.50,1076.50,1076.50,1076.50,2,0,2.00
05/02/2005,00:54,1076.50,1076.50,1076.50,1076.50,3,0,3.00
05/02/2005,00:58,1076.50,1076.50,1076.50,1076.50,14,0,14.00
05/02/2005,00:59,1076.50,1076.50,1076.50,1076.50,5,0,5.00
05/02/2005,01:01,1076.25,1076.25,1075.75,1075.75,0,135,135.00
05/02/2005,01:02,1075.75,1075.75,1075.75,1075.75,0,7,7.00
05/02/2005,01:03,1075.50,1075.75,1075.50,1075.75,2,1,3.00
05/02/2005,01:05,1075.75,1075.75,1075.75,1075.75,15,0,15.00
05/02/2005,01:07,1075.75,1075.75,1075.75,1075.75,85,0,85.00
05/02/2005,01:08,1075.75,1075.75,1075.75,1075.75,25,0,25.00
05/02/2005,01:10,1076.00,1076.00,1076.00,1076.00,15,0,15.00
05/02/2005,01:11,1076.00,1076.00,1076.00,1076.00,2,0,2.00
05/02/2005,01:14,1076.25,1076.25,1076.25,1076.25,50,0,50.00
05/02/2005,01:15,1076.25,1076.25,1076.25,1076.25,6,0,6.00
05/02/2005,01:16,1076.25,1076.25,1076.00,1076.25,22,1,23.00
05/02/2005,01:17,1076.25,1076.25,1076.25,1076.25,20,0,20.00
05/02/2005,01:18,1076.00,1076.00,1076.00,1076.00,0,11,11.00
05/02/2005,01:20,1076.25,1076.25,1076.25,1076.25,50,0,50.00
05/02/2005,01:21,1076.25,1076.25,1076.00,1076.00,50,15,65.00
05/02/2005,01:22,1076.25,1076.50,1076.25,1076.50,67,0,67.00
05/02/2005,01:23,1076.50,1076.50,1076.25,1076.50,104,30,134.00
05/02/2005,01:24,1076.75,1076.75,1076.50,1076.50,21,30,51.00
05/02/2005,01:25,1076.50,1076.50,1076.25,1076.50,13,14,27.00
05/02/2005,01:26,1076.50,1076.50,1076.25,1076.25,3,21,24.00
05/02/2005,01:30,1076.50,1076.50,1076.50,1076.50,22,0,22.00
05/02/2005,01:31,1076.25,1076.25,1076.25,1076.25,0,8,8.00
05/02/2005,01:32,1076.25,1076.25,1076.25,1076.25,0,30,30.00
05/02/2005,01:35,1076.50,1076.50,1076.50,1076.50,1,0,1.00
05/02/2005,01:39,1076.25,1076.25,1076.25,1076.25,0,1,1.00
05/02/2005,01:42,1076.50,1076.50,1076.50,1076.50,2,0,2.00
05/02/2005,01:43,1076.50,1076.50,1076.50,1076.50,3,0,3.00
05/02/2005,01:45,1076.50,1076.50,1076.50,1076.50,3,0,3.00
05/02/2005,01:47,1076.25,1076.25,1076.25,1076.25,0,1,1.00
05/02/2005,01:50,1076.50,1076.50,1076.50,1076.50,18,0,18.00
05/02/2005,01:51,1076.50,1076.50,1076.50,1076.50,3,0,3.00
05/02/2005,01:52,1076.50,1076.50,1076.50,1076.50,7,0,7.00
05/02/2005,01:53,1076.50,1076.50,1076.50,1076.50,33,0,33.00
05/02/2005,01:55,1076.75,1077.25,1076.75,1077.25,160,3,163.00
05/02/2005,01:56,1077.00,1077.00,1077.00,1077.00,0,69,69.00
05/02/2005,01:57,1077.00,1077.00,1077.00,1077.00,0,18,18.00
05/02/2005,01:58,1077.00,1077.00,1077.00,1077.00,0,1,1.00
05/02/2005,01:59,1077.00,1077.00,1077.00,1077.00,0,9,9.00
05/02/2005,02:00,1077.00,1077.00,1077.00,1077.00,0,2,2.00
05/02/2005,02:01,1077.00,1077.00,1076.50,1076.50,0,102,102.00
05/02/2005,02:02,1076.50,1076.50,1076.25,1076.25,5,125,130.00
05/02/2005,02:03,1076.25,1076.50,1076.00,1076.25,37,119,156.00
05/02/2005,02:04,1076.00,1076.00,1076.00,1076.00,0,2,2.00
05/02/2005,02:05,1076.25,1076.50,1076.25,1076.25,115,28,143.00
05/02/2005,02:07,1076.00,1076.00,1075.75,1076.00,55,213,268.00
05/02/2005,02:08,1076.00,1076.00,1076.00,1076.00,48,0,48.00
05/02/2005,02:09,1075.75,1076.00,1075.75,1076.00,71,43,114.00
05/02/2005,02:10,1076.00,1076.00,1076.00,1076.00,10,0,10.00
05/02/2005,02:11,1075.75,1076.00,1075.75,1075.75,12,118,130.00
05/02/2005,02:12,1075.75,1076.00,1075.50,1076.00,47,72,119.00
05/02/2005,02:13,1076.00,1076.25,1076.00,1076.25,125,0,125.00
05/02/2005,02:15,1076.25,1076.25,1076.00,1076.00,9,4,13.00
05/02/2005,02:16,1076.00,1076.00,1076.00,1076.00,0,43,43.00
05/02/2005,02:17,1075.75,1076.00,1075.75,1076.00,1,19,20.00
05/02/2005,02:18,1075.75,1075.75,1075.75,1075.75,0,8,8.00
05/02/2005,02:19,1075.75,1075.75,1075.75,1075.75,0,1,1.00
05/02/2005,02:20,1075.75,1075.75,1075.75,1075.75,0,165,165.00
05/02/2005,02:21,1076.00,1076.00,1075.75,1075.75,1,10,11.00
05/02/2005,02:22,1075.75,1075.75,1075.75,1075.75,0,22,22.00
05/02/2005,02:23,1076.00,1076.00,1076.00,1076.00,52,0,52.00
05/02/2005,02:24,1076.00,1076.00,1075.75,1076.00,3,6,9.00
05/02/2005,02:25,1075.75,1075.75,1075.50,1075.75,58,88,146.00
05/02/2005,02:26,1075.75,1075.75,1075.50,1075.50,7,47,54.00
05/02/2005,02:27,1075.75,1075.75,1075.75,1075.75,75,0,75.00
05/02/2005,02:28,1076.00,1076.25,1076.00,1076.00,54,3,57.00
05/02/2005,02:29,1076.25,1076.25,1076.25,1076.25,3,0,3.00
05/02/2005,02:30,1076.25,1076.50,1076.25,1076.50,181,0,181.00
05/02/2005,02:31,1076.50,1076.50,1076.25,1076.25,52,4,56.00
05/02/2005,02:32,1076.25,1076.50,1076.25,1076.50,38,3,41.00
05/02/2005,02:33,1076.50,1076.50,1076.50,1076.50,26,0,26.00
05/02/2005,02:34,1076.50,1076.50,1076.25,1076.25,16,1,17.00
05/02/2005,02:35,1076.50,1076.75,1076.50,1076.75,34,0,34.00
05/02/2005,02:36,1076.75,1076.75,1076.50,1076.50,5,4,9.00
05/02/2005,02:37,1076.75,1076.75,1076.75,1076.75,3,0,3.00
05/02/2005,02:38,1076.75,1076.75,1076.50,1076.50,13,219,232.00
05/02/2005,02:39,1076.50,1076.50,1076.50,1076.50,0,10,10.00
05/02/2005,02:40,1076.50,1076.50,1076.50,1076.50,0,117,117.00
05/02/2005,02:41,1076.50,1076.75,1076.50,1076.75,3,16,19.00
05/02/2005,02:42,1076.50,1076.50,1076.50,1076.50,0,111,111.00
05/02/2005,02:43,1076.50,1076.50,1076.50,1076.50,0,69,69.00
05/02/2005,02:45,1076.25,1076.25,1076.25,1076.25,0,134,134.00
05/02/2005,02:46,1076.25,1076.25,1076.25,1076.25,0,30,30.00
05/02/2005,02:47,1076.25,1076.25,1076.25,1076.25,0,44,44.00
05/02/2005,02:48,1076.50,1076.50,1076.50,1076.50,10,0,10.00
05/02/2005,02:51,1076.50,1076.50,1076.50,1076.50,56,0,56.00
05/02/2005,02:52,1076.75,1076.75,1076.50,1076.75,33,3,36.00
05/02/2005,02:53,1076.50,1076.50,1076.50,1076.50,0,4,4.00
05/02/2005,02:54,1076.75,1076.75,1076.75,1076.75,5,0,5.00
05/02/2005,02:55,1076.75,1076.75,1076.75,1076.75,13,0,13.00
05/02/2005,02:56,1076.50,1076.75,1076.50,1076.75,8,2,10.00
05/02/2005,02:57,1076.75,1077.00,1076.75,1077.00,227,0,227.00
05/02/2005,02:58,1077.00,1077.00,1077.00,1077.00,10,0,10.00
05/02/2005,02:59,1077.25,1077.25,1077.00,1077.00,5,3,8.00
05/02/2005,03:00,1077.00,1077.00,1077.00,1077.00,0,118,118.00
05/02/2005,03:01,1077.25,1077.25,1077.00,1077.00,1,36,37.00
05/02/2005,03:02,1077.00,1077.25,1077.00,1077.25,2,75,77.00
05/02/2005,03:03,1077.25,1077.50,1077.25,1077.50,148,0,148.00
05/02/2005,03:04,1077.25,1077.25,1077.25,1077.25,0,164,164.00
05/02/2005,03:06,1077.25,1077.50,1077.25,1077.25,1,50,51.00
05/02/2005,03:07,1077.25,1077.25,1077.25,1077.25,0,6,6.00
05/02/2005,03:08,1077.25,1077.25,1077.25,1077.25,0,6,6.00
05/02/2005,03:09,1077.25,1077.50,1077.25,1077.25,15,4,19.00
05/02/2005,03:10,1077.50,1077.50,1077.50,1077.50,10,0,10.00
05/02/2005,03:11,1077.50,1077.75,1077.50,1077.75,10,1,11.00
05/02/2005,03:12,1077.75,1077.75,1077.75,1077.75,21,0,21.00
05/02/2005,03:13,1077.75,1078.00,1077.75,1078.00,218,0,218.00
05/02/2005,03:14,1078.00,1078.25,1078.00,1078.00,92,14,106.00
05/02/2005,03:15,1078.25,1078.25,1078.25,1078.25,3,0,3.00
05/02/2005,03:16,1078.25,1078.75,1078.25,1078.50,259,4,263.00
05/02/2005,03:17,1078.50,1078.75,1078.50,1078.75,210,155,365.00
05/02/2005,03:18,1078.75,1079.25,1078.75,1079.25,394,4,398.00
05/02/2005,03:19,1079.25,1079.25,1079.00,1079.00,164,26,190.00
05/02/2005,03:20,1079.00,1079.00,1079.00,1079.00,0,183,183.00
05/02/2005,03:21,1079.00,1079.00,1078.50,1078.75,127,493,620.00
05/02/2005,03:22,1078.75,1079.00,1078.75,1078.75,43,59,102.00
05/02/2005,03:23,1078.75,1079.00,1078.75,1079.00,33,12,45.00
05/02/2005,03:24,1079.00,1079.00,1078.75,1078.75,1,39,40.00
05/02/2005,03:25,1079.00,1079.00,1079.00,1079.00,122,0,122.00
05/02/2005,03:26,1079.00,1079.00,1079.00,1079.00,57,0,57.00
05/02/2005,03:27,1078.75,1079.00,1078.75,1079.00,156,40,196.00
05/02/2005,03:28,1079.00,1079.00,1079.00,1079.00,4,0,4.00
05/02/2005,03:29,1079.00,1079.25,1079.00,1079.25,182,0,182.00
05/02/2005,03:30,1079.50,1079.50,1079.25,1079.50,24,4,28.00
05/02/2005,03:31,1079.25,1079.50,1079.25,1079.25,250,5,255.00
05/02/2005,03:32,1079.25,1079.50,1079.25,1079.50,11,6,17.00
05/02/2005,03:33,1079.50,1079.75,1079.50,1079.75,103,27,130.00
05/02/2005,03:34,1079.75,1080.00,1079.75,1079.75,160,50,210.00
05/02/2005,03:35,1079.50,1079.50,1079.25,1079.50,23,61,84.00
05/02/2005,03:36,1079.50,1079.50,1079.50,1079.50,5,0,5.00
05/02/2005,03:37,1079.50,1079.50,1079.50,1079.50,7,0,7.00
05/02/2005,03:38,1079.25,1079.25,1079.25,1079.25,0,20,20.00
05/02/2005,03:39,1079.50,1079.50,1079.50,1079.50,5,0,5.00
05/02/2005,03:40,1079.25,1079.25,1079.25,1079.25,0,1,1.00
05/02/2005,03:41,1079.25,1079.25,1079.00,1079.00,0,82,82.00
05/02/2005,03:42,1079.00,1079.00,1078.75,1078.75,0,176,176.00
05/02/2005,03:43,1078.75,1079.00,1078.75,1079.00,16,5,21.00
05/02/2005,03:44,1079.25,1079.25,1079.25,1079.25,8,0,8.00
05/02/2005,03:45,1079.25,1079.25,1079.25,1079.25,26,0,26.00
05/02/2005,03:46,1079.25,1079.25,1079.25,1079.25,1,0,1.00
05/02/2005,03:47,1079.50,1079.50,1079.50,1079.50,4,0,4.00
05/02/2005,03:49,1079.50,1079.50,1079.50,1079.50,51,0,51.00
05/02/2005,03:50,1079.50,1079.75,1079.50,1079.75,2,0,2.00
05/02/2005,03:51,1079.75,1079.75,1079.50,1079.50,1,40,41.00
05/02/2005,03:52,1079.50,1079.50,1079.50,1079.50,0,7,7.00
05/02/2005,03:53,1079.50,1079.50,1079.50,1079.50,0,15,15.00
05/02/2005,03:54,1079.75,1079.75,1079.50,1079.50,2,18,20.00
05/02/2005,03:56,1079.50,1079.50,1079.50,1079.50,0,3,3.00
05/02/2005,03:57,1079.25,1079.25,1079.25,1079.25,0,9,9.00
05/02/2005,03:58,1079.25,1079.25,1079.25,1079.25,0,5,5.00
05/02/2005,03:59,1079.25,1079.25,1079.25,1079.25,0,11,11.00
05/02/2005,04:00,1079.25,1079.25,1079.25,1079.25,0,4,4.00
05/02/2005,04:01,1079.50,1079.75,1079.50,1079.75,13,0,13.00
05/02/2005,04:02,1079.50,1079.75,1079.50,1079.75,2,15,17.00
05/02/2005,04:03,1079.75,1080.00,1079.75,1080.00,42,0,42.00
05/02/2005,04:05,1080.00,1080.00,1079.75,1079.75,8,7,15.00
05/02/2005,04:07,1080.00,1080.00,1079.75,1080.00,8,1,9.00
05/02/2005,04:08,1080.00,1080.00,1080.00,1080.00,58,0,58.00
05/02/2005,04:09,1079.75,1079.75,1079.75,1079.75,0,21,21.00
05/02/2005,04:10,1079.75,1079.75,1079.75,1079.75,0,7,7.00
05/02/2005,04:11,1080.00,1080.25,1080.00,1080.00,105,8,113.00
05/02/2005,04:12,1080.00,1080.00,1080.00,1080.00,0,3,3.00
05/02/2005,04:13,1080.00,1080.00,1080.00,1080.00,0,195,195.00
05/02/2005,04:15,1080.00,1080.00,1079.75,1080.00,42,240,282.00
05/02/2005,04:16,1080.00,1080.00,1080.00,1080.00,26,0,26.00
05/02/2005,04:17,1080.00,1080.00,1079.75,1080.00,14,1,15.00
05/02/2005,04:18,1079.75,1079.75,1079.75,1079.75,0,135,135.00
05/02/2005,04:19,1079.75,1079.75,1079.50,1079.50,0,8,8.00
05/02/2005,04:20,1079.50,1079.75,1079.25,1079.50,51,146,197.00
05/02/2005,04:21,1079.25,1079.50,1079.25,1079.50,33,1,34.00
05/02/2005,04:22,1079.50,1079.50,1079.50,1079.50,64,0,64.00
05/02/2005,04:23,1079.50,1079.75,1079.50,1079.50,45,121,166.00
05/02/2005,04:24,1079.50,1079.50,1079.25,1079.25,0,12,12.00
05/02/2005,04:25,1079.25,1079.50,1079.25,1079.50,18,1,19.00
05/02/2005,04:26,1079.25,1079.25,1079.00,1079.00,11,169,180.00
05/02/2005,04:27,1079.25,1079.25,1079.25,1079.25,9,0,9.00
05/02/2005,04:28,1079.00,1079.00,1079.00,1079.00,0,1,1.00
05/02/2005,04:29,1079.00,1079.00,1079.00,1079.00,0,2,2.00
05/02/2005,04:31,1079.25,1079.25,1079.25,1079.25,4,0,4.00
05/02/2005,04:32,1079.25,1079.25,1079.25,1079.25,4,0,4.00
05/02/2005,04:33,1079.25,1079.75,1079.25,1079.50,160,7,167.00
05/02/2005,04:34,1079.50,1079.75,1079.50,1079.50,7,13,20.00
05/02/2005,04:35,1079.75,1079.75,1079.75,1079.75,17,0,17.00
05/02/2005,04:36,1079.75,1079.75,1079.50,1079.50,28,3,31.00
05/02/2005,04:39,1079.50,1079.50,1079.50,1079.50,0,1,1.00
05/02/2005,04:41,1079.50,1079.50,1079.50,1079.50,0,12,12.00
05/02/2005,04:43,1079.25,1079.25,1079.25,1079.25,0,5,5.00
05/02/2005,04:44,1079.50,1079.50,1079.50,1079.50,3,0,3.00
05/02/2005,04:45,1079.50,1079.50,1079.50,1079.50,3,0,3.00
05/02/2005,04:47,1079.50,1079.50,1079.50,1079.50,7,0,7.00
05/02/2005,04:48,1079.50,1079.50,1079.50,1079.50,1,0,1.00
05/02/2005,04:49,1079.50,1079.50,1079.50,1079.50,13,0,13.00
05/02/2005,04:51,1079.25,1079.25,1079.00,1079.25,26,101,127.00
05/02/2005,04:52,1079.25,1079.25,1079.25,1079.25,10,0,10.00
05/02/2005,04:53,1079.25,1079.25,1079.25,1079.25,1,0,1.00
05/02/2005,04:54,1079.25,1079.25,1079.00,1079.25,32,10,42.00
05/02/2005,04:55,1079.25,1079.25,1079.25,1079.25,11,0,11.00
05/02/2005,04:56,1079.25,1079.25,1079.00,1079.00,16,1,17.00
05/02/2005,04:57,1079.00,1079.00,1078.75,1079.00,8,168,176.00
05/02/2005,04:58,1079.00,1079.00,1079.00,1079.00,143,0,143.00
05/02/2005,04:59,1079.00,1079.00,1079.00,1079.00,200,0,200.00
05/02/2005,05:00,1078.75,1078.75,1078.75,1078.75,0,1,1.00
05/02/2005,05:02,1078.75,1079.00,1078.75,1079.00,9,5,14.00
05/02/2005,05:03,1079.00,1079.00,1079.00,1079.00,3,0,3.00
05/02/2005,05:04,1078.75,1079.25,1078.75,1079.25,133,1,134.00
05/02/2005,05:05,1079.25,1079.25,1079.25,1079.25,37,0,37.00
05/02/2005,05:06,1079.50,1079.50,1079.25,1079.25,15,1,16.00
05/02/2005,05:07,1079.50,1079.50,1079.50,1079.50,38,0,38.00
05/02/2005,05:08,1079.50,1079.75,1079.50,1079.75,7,4,11.00
05/02/2005,05:09,1079.75,1079.75,1079.75,1079.75,10,0,10.00
05/02/2005,05:10,1079.50,1079.75,1079.50,1079.75,79,1,80.00
05/02/2005,05:11,1079.75,1079.75,1079.50,1079.75,45,6,51.00
05/02/2005,05:12,1079.75,1080.00,1079.50,1080.00,32,8,40.00
05/02/2005,05:13,1079.75,1079.75,1079.75,1079.75,0,6,6.00
05/02/2005,05:14,1079.75,1079.75,1079.75,1079.75,0,67,67.00
05/02/2005,05:15,1079.50,1079.50,1079.50,1079.50,0,1,1.00
05/02/2005,05:16,1079.75,1079.75,1079.50,1079.75,16,1,17.00
05/02/2005,05:17,1079.50,1079.75,1079.50,1079.75,15,1,16.00
05/02/2005,05:18,1079.75,1079.75,1079.75,1079.75,1,0,1.00
05/02/2005,05:19,1079.75,1079.75,1079.75,1079.75,55,0,55.00
05/02/2005,05:20,1079.75,1079.75,1079.75,1079.75,1,0,1.00
05/02/2005,05:21,1080.00,1080.00,1079.75,1080.00,68,3,71.00
05/02/2005,05:22,1080.00,1080.25,1079.75,1080.00,19,6,25.00
05/02/2005,05:23,1080.00,1080.00,1080.00,1080.00,0,10,10.00
05/02/2005,05:24,1079.75,1079.75,1079.75,1079.75,0,77,77.00
05/02/2005,05:25,1079.75,1080.00,1079.75,1079.75,1,7,8.00
05/02/2005,05:26,1079.75,1079.75,1079.75,1079.75,0,6,6.00
05/02/2005,05:27,1079.75,1079.75,1079.75,1079.75,0,24,24.00
05/02/2005,05:28,1079.75,1079.75,1079.75,1079.75,0,1,1.00
05/02/2005,05:29,1079.75,1080.00,1079.75,1079.75,1,26,27.00
05/02/2005,05:31,1079.75,1079.75,1079.75,1079.75,0,3,3.00
05/02/2005,05:32,1079.75,1079.75,1079.75,1079.75,0,4,4.00
05/02/2005,05:33,1080.00,1080.00,1080.00,1080.00,2,0,2.00
05/02/2005,05:35,1079.75,1079.75,1079.75,1079.75,0,13,13.00
05/02/2005,05:36,1079.75,1079.75,1079.75,1079.75,0,4,4.00
05/02/2005,05:37,1079.75,1079.75,1079.75,1079.75,0,5,5.00
05/02/2005,05:38,1079.50,1079.75,1079.50,1079.75,4,4,8.00
05/02/2005,05:40,1079.50,1079.50,1079.25,1079.25,0,134,134.00
05/02/2005,05:42,1079.50,1079.50,1079.50,1079.50,7,0,7.00
05/02/2005,05:43,1079.50,1079.50,1079.50,1079.50,26,0,26.00
05/02/2005,05:44,1079.50,1079.50,1079.50,1079.50,8,0,8.00
05/02/2005,05:45,1079.50,1079.75,1079.50,1079.50,25,29,54.00
05/02/2005,05:48,1079.25,1079.50,1079.25,1079.25,1,9,10.00
05/02/2005,05:50,1079.50,1079.75,1079.50,1079.75,34,0,34.00
05/02/2005,05:51,1079.75,1079.75,1079.75,1079.75,15,0,15.00
05/02/2005,05:53,1079.75,1079.75,1079.75,1079.75,17,0,17.00
05/02/2005,05:54,1079.75,1080.00,1079.75,1080.00,70,1,71.00
05/02/2005,05:55,1080.00,1080.00,1079.75,1079.75,1,12,13.00
05/02/2005,05:56,1079.75,1079.75,1079.75,1079.75,0,2,2.00
05/02/2005,05:57,1079.75,1079.75,1079.50,1079.50,0,102,102.00
05/02/2005,05:58,1079.50,1081.25,1079.50,1080.50,1245,276,1521.00
05/02/2005,05:59,1080.25,1080.75,1080.25,1080.25,57,55,112.00
05/02/2005,06:00,1080.50,1080.50,1080.00,1080.00,1,22,23.00
05/02/2005,06:01,1080.25,1080.25,1080.00,1080.00,2,17,19.00
05/02/2005,06:02,1080.00,1080.25,1080.00,1080.25,10,37,47.00
05/02/2005,06:03,1080.25,1080.25,1080.25,1080.25,148,0,148.00
05/02/2005,06:04,1080.25,1080.75,1080.25,1080.50,39,13,52.00
05/02/2005,06:05,1080.50,1081.00,1080.50,1080.75,186,14,200.00
05/02/2005,06:06,1080.75,1081.25,1080.75,1081.25,111,2,113.00
05/02/2005,06:07,1081.00,1081.25,1081.00,1081.00,11,128,139.00
05/02/2005,06:08,1080.75,1081.00,1080.75,1081.00,37,5,42.00
05/02/2005,06:09,1081.25,1081.25,1081.00,1081.00,11,31,42.00
05/02/2005,06:10,1081.00,1081.25,1081.00,1081.00,51,14,65.00
05/02/2005,06:11,1081.00,1081.00,1081.00,1081.00,0,163,163.00
05/02/2005,06:12,1081.00,1081.25,1081.00,1081.00,4,124,128.00
05/02/2005,06:13,1081.00,1081.00,1080.75,1081.00,26,12,38.00
05/02/2005,06:14,1081.00,1081.25,1081.00,1081.00,6,1,7.00
05/02/2005,06:15,1081.25,1081.25,1081.00,1081.25,13,1,14.00
05/02/2005,06:16,1081.25,1081.50,1081.25,1081.25,172,1,173.00
05/02/2005,06:17,1081.25,1081.25,1081.25,1081.25,0,31,31.00
05/02/2005,06:18,1081.00,1081.25,1081.00,1081.25,63,1,64.00
05/02/2005,06:19,1081.25,1081.25,1081.00,1081.00,137,148,285.00
05/02/2005,06:20,1080.75,1081.25,1080.75,1081.00,234,39,273.00
05/02/2005,06:21,1081.00,1081.00,1080.75,1080.75,37,10,47.00
05/02/2005,06:22,1080.75,1080.75,1080.50,1080.50,0,318,318.00
05/02/2005,06:23,1080.75,1081.00,1080.75,1081.00,155,12,167.00
05/02/2005,06:24,1080.75,1080.75,1080.75,1080.75,0,12,12.00
05/02/2005,06:25,1080.75,1081.00,1080.75,1080.75,3,152,155.00
05/02/2005,06:26,1080.50,1080.50,1080.25,1080.25,0,226,226.00
05/02/2005,06:27,1080.50,1080.50,1080.25,1080.25,235,1,236.00
05/02/2005,06:28,1080.50,1080.75,1080.50,1080.75,14,0,14.00
05/02/2005,06:29,1080.75,1080.75,1080.50,1080.50,5,206,211.00
05/02/2005,06:30,1080.75,1080.75,1080.50,1080.50,3,7,10.00
05/02/2005,06:31,1080.75,1080.75,1080.50,1080.50,8,228,236.00
05/02/2005,06:32,1080.50,1080.50,1080.50,1080.50,0,11,11.00
05/02/2005,06:33,1080.50,1080.50,1080.50,1080.50,0,53,53.00
05/02/2005,06:34,1080.50,1080.50,1080.50,1080.50,0,5,5.00
05/02/2005,06:35,1080.50,1080.50,1080.50,1080.50,0,2,2.00
05/02/2005,06:36,1080.50,1080.50,1080.25,1080.50,20,5,25.00
05/02/2005,06:37,1080.50,1080.50,1080.50,1080.50,66,0,66.00
05/02/2005,06:38,1080.50,1080.50,1080.50,1080.50,55,0,55.00
05/02/2005,06:40,1080.75,1080.75,1080.75,1080.75,6,0,6.00
05/02/2005,06:41,1080.75,1080.75,1080.50,1080.50,2,10,12.00
05/02/2005,06:42,1080.50,1080.75,1080.50,1080.75,1,29,30.00
05/02/2005,06:43,1080.75,1080.75,1080.75,1080.75,12,0,12.00
05/02/2005,06:44,1080.75,1080.75,1080.75,1080.75,2,0,2.00
05/02/2005,06:45,1080.75,1081.25,1080.75,1081.00,257,85,342.00
05/02/2005,06:46,1081.00,1081.00,1080.75,1081.00,4,2,6.00
05/02/2005,06:47,1081.00,1081.00,1081.00,1081.00,7,0,7.00
05/02/2005,06:48,1081.00,1081.25,1081.00,1081.00,202,7,209.00
05/02/2005,06:49,1081.00,1081.25,1081.00,1081.25,5,74,79.00
05/02/2005,06:50,1081.00,1081.25,1081.00,1081.00,1,23,24.00
05/02/2005,06:51,1081.00,1081.00,1081.00,1081.00,0,3,3.00
05/02/2005,06:52,1081.00,1081.00,1081.00,1081.00,0,475,475.00
05/02/2005,06:53,1080.75,1080.75,1080.75,1080.75,0,2,2.00
05/02/2005,06:54,1081.00,1081.00,1080.75,1080.75,57,9,66.00
05/02/2005,06:55,1080.75,1080.75,1080.75,1080.75,0,164,164.00
05/02/2005,06:56,1080.50,1080.50,1080.25,1080.25,0,111,111.00
05/02/2005,06:57,1080.50,1080.50,1080.50,1080.50,217,0,217.00
05/02/2005,06:58,1080.25,1080.50,1080.25,1080.50,6,1,7.00
05/02/2005,06:59,1080.50,1080.50,1080.50,1080.50,3,0,3.00
05/02/2005,07:01,1080.50,1080.50,1080.25,1080.25,1,318,319.00
05/02/2005,07:02,1080.00,1080.50,1080.00,1080.50,292,27,319.00
05/02/2005,07:03,1080.50,1080.75,1080.50,1080.75,178,0,178.00
05/02/2005,07:04,1080.75,1080.75,1080.25,1080.25,1,111,112.00
05/02/2005,07:05,1080.25,1080.50,1080.25,1080.25,15,144,159.00
05/02/2005,07:06,1080.25,1080.25,1080.25,1080.25,0,4,4.00
05/02/2005,07:07,1080.25,1080.25,1079.75,1079.75,5,217,222.00
05/02/2005,07:08,1079.75,1080.00,1079.75,1080.00,4,8,12.00
05/02/2005,07:09,1079.75,1079.75,1079.75,1079.75,0,4,4.00
05/02/2005,07:10,1080.00,1080.25,1079.75,1080.00,223,330,553.00
05/02/2005,07:11,1079.75,1080.25,1079.75,1080.25,135,1,136.00
05/02/2005,07:12,1080.00,1080.25,1080.00,1080.25,76,2,78.00
05/02/2005,07:13,1080.00,1080.25,1080.00,1080.00,1,245,246.00
05/02/2005,07:14,1080.00,1080.25,1080.00,1080.25,2,49,51.00
05/02/2005,07:15,1080.25,1080.50,1080.25,1080.50,325,1,326.00
05/02/2005,07:16,1080.25,1080.50,1080.25,1080.25,31,27,58.00
05/02/2005,07:17,1080.50,1080.50,1080.25,1080.25,4,3,7.00
05/02/2005,07:18,1080.25,1080.50,1080.25,1080.25,2,139,141.00
05/02/2005,07:19,1080.25,1080.25,1080.25,1080.25,0,23,23.00
05/02/2005,07:20,1080.25,1080.50,1080.25,1080.25,10,23,33.00
05/02/2005,07:21,1080.25,1080.25,1080.25,1080.25,0,165,165.00
05/02/2005,07:22,1080.50,1080.50,1080.50,1080.50,1,0,1.00
05/02/2005,07:23,1080.25,1080.25,1080.25,1080.25,0,1,1.00
05/02/2005,07:24,1080.50,1080.50,1080.50,1080.50,74,0,74.00
05/02/2005,07:25,1080.50,1080.75,1080.25,1080.25,179,79,258.00
05/02/2005,07:26,1080.50,1080.50,1080.25,1080.25,50,117,167.00
05/02/2005,07:27,1080.25,1080.25,1080.25,1080.25,0,46,46.00
05/02/2005,07:28,1080.00,1080.25,1080.00,1080.25,4,2,6.00
05/02/2005,07:29,1080.00,1080.25,1080.00,1080.00,1,14,15.00
05/02/2005,07:30,1080.00,1080.25,1080.00,1080.00,5,10,15.00
05/02/2005,07:31,1080.00,1080.00,1080.00,1080.00,0,62,62.00
05/02/2005,07:32,1080.00,1080.00,1080.00,1080.00,0,182,182.00
05/02/2005,07:33,1080.00,1080.00,1080.00,1080.00,0,15,15.00
05/02/2005,07:34,1080.00,1080.00,1079.75,1079.75,0,13,13.00
05/02/2005,07:35,1079.75,1080.00,1079.75,1079.75,9,61,70.00
05/02/2005,07:36,1079.75,1079.75,1079.75,1079.75,0,231,231.00
05/02/2005,07:37,1079.75,1079.75,1079.50,1079.50,0,130,130.00
05/02/2005,07:38,1079.50,1079.75,1079.50,1079.50,2,17,19.00
05/02/2005,07:39,1079.75,1079.75,1079.50,1079.75,22,50,72.00
05/02/2005,07:40,1079.75,1079.75,1079.50,1079.50,25,103,128.00
05/02/2005,07:41,1079.75,1079.75,1079.25,1079.50,2,114,116.00
05/02/2005,07:42,1079.25,1079.50,1079.25,1079.25,5,16,21.00
05/02/2005,07:43,1079.50,1079.50,1079.00,1079.25,371,267,638.00
05/02/2005,07:44,1079.25,1079.25,1079.25,1079.25,67,0,67.00
05/02/2005,07:45,1079.25,1079.50,1079.00,1079.50,220,32,252.00
05/02/2005,07:46,1079.25,1079.25,1079.25,1079.25,0,26,26.00
05/02/2005,07:47,1079.25,1079.50,1079.25,1079.25,9,17,26.00
05/02/2005,07:48,1079.50,1079.75,1079.50,1079.75,194,0,194.00
05/02/2005,07:49,1079.75,1079.75,1079.50,1079.50,1,178,179.00
05/02/2005,07:50,1079.50,1079.75,1079.25,1079.50,51,274,325.00
05/02/2005,07:51,1079.50,1079.50,1079.50,1079.50,2,0,2.00
05/02/2005,07:52,1079.50,1079.75,1079.50,1079.50,137,40,177.00
05/02/2005,07:53,1079.50,1079.75,1079.50,1079.50,50,5,55.00
05/02/2005,07:54,1079.75,1079.75,1079.50,1079.75,439,34,473.00
05/02/2005,07:55,1079.75,1079.75,1079.75,1079.75,107,0,107.00
05/02/2005,07:56,1079.75,1080.00,1079.75,1080.00,346,1,347.00
05/02/2005,07:57,1080.00,1080.25,1080.00,1080.25,42,0,42.00
05/02/2005,07:58,1080.25,1080.25,1080.00,1080.25,203,5,208.00
05/02/2005,07:59,1080.25,1080.50,1080.00,1080.25,211,98,309.00
05/02/2005,08:00,1080.25,1080.50,1080.25,1080.25,12,98,110.00
05/02/2005,08:01,1080.25,1080.50,1080.00,1080.25,30,88,118.00
05/02/2005,08:02,1080.00,1080.00,1080.00,1080.00,0,28,28.00
05/02/2005,08:03,1080.00,1080.25,1080.00,1080.25,54,19,73.00
05/02/2005,08:04,1080.00,1080.00,1080.00,1080.00,0,216,216.00
05/02/2005,08:05,1079.75,1079.75,1079.50,1079.50,6,278,284.00
05/02/2005,08:06,1079.75,1079.75,1079.50,1079.75,111,1,112.00
05/02/2005,08:07,1079.50,1080.00,1079.50,1079.50,153,48,201.00
05/02/2005,08:08,1079.50,1079.50,1079.50,1079.50,0,16,16.00
05/02/2005,08:09,1079.50,1079.50,1079.50,1079.50,0,1,1.00
05/02/2005,08:10,1079.50,1080.00,1079.50,1080.00,160,5,165.00
05/02/2005,08:11,1080.00,1080.00,1080.00,1080.00,4,0,4.00
05/02/2005,08:12,1080.00,1080.00,1079.75,1079.75,3,7,10.00
05/02/2005,08:13,1079.75,1079.75,1079.75,1079.75,0,7,7.00
05/02/2005,08:14,1079.75,1080.00,1079.75,1080.00,1,54,55.00
05/02/2005,08:15,1079.75,1080.00,1079.75,1079.75,4,6,10.00
05/02/2005,08:16,1080.00,1080.00,1079.75,1079.75,217,10,227.00
05/02/2005,08:17,1079.75,1080.00,1079.75,1079.75,1,16,17.00
05/02/2005,08:18,1080.00,1080.00,1080.00,1080.00,66,0,66.00
05/02/2005,08:19,1080.00,1080.00,1080.00,1080.00,23,0,23.00
05/02/2005,08:20,1080.00,1080.00,1079.75,1080.00,52,2,54.00
05/02/2005,08:21,1080.00,1080.00,1080.00,1080.00,41,0,41.00
05/02/2005,08:22,1079.75,1080.00,1079.75,1080.00,2,2,4.00
05/02/2005,08:23,1080.00,1080.00,1079.75,1079.75,3,162,165.00
05/02/2005,08:24,1079.75,1080.00,1079.75,1079.75,27,5,32.00
05/02/2005,08:25,1079.75,1080.00,1079.50,1079.75,35,63,98.00
05/02/2005,08:26,1079.50,1079.50,1079.50,1079.50,0,149,149.00
05/02/2005,08:27,1079.50,1079.75,1079.25,1079.75,77,116,193.00
05/02/2005,08:28,1079.75,1079.75,1079.25,1079.50,94,227,321.00
05/02/2005,08:29,1079.25,1079.50,1078.75,1079.25,339,1054,1393.00
05/02/2005,08:30,1079.00,1079.75,1079.00,1079.50,740,108,848.00
05/02/2005,08:31,1079.75,1080.00,1079.25,1079.25,2083,2895,4978.00
05/02/2005,08:32,1079.25,1079.75,1079.00,1079.50,803,467,1270.00
05/02/2005,08:33,1079.75,1079.75,1079.00,1079.25,943,1203,2146.00
05/02/2005,08:34,1079.00,1080.25,1079.00,1080.00,4009,611,4620.00
05/02/2005,08:35,1080.25,1080.25,1079.25,1079.50,699,2536,3235.00
05/02/2005,08:36,1079.25,1079.50,1079.00,1079.50,915,1008,1923.00
05/02/2005,08:37,1079.50,1080.00,1079.00,1079.50,1614,1777,3391.00
05/02/2005,08:38,1079.50,1079.75,1079.25,1079.75,910,478,1388.00
05/02/2005,08:39,1080.00,1080.00,1079.75,1080.00,1200,1356,2556.00
05/02/2005,08:40,1080.00,1080.25,1079.25,1079.25,771,1655,2426.00
05/02/2005,08:41,1079.50,1079.50,1079.00,1079.00,356,3431,3787.00
05/02/2005,08:42,1079.25,1080.00,1079.00,1079.75,2783,1503,4286.00
05/02/2005,08:43,1079.75,1080.25,1079.50,1079.75,2337,1666,4003.00
05/02/2005,08:44,1080.00,1080.75,1080.00,1080.25,2490,1376,3866.00
05/02/2005,08:45,1080.50,1080.75,1080.25,1080.25,1800,887,2687.00
05/02/2005,08:46,1080.25,1080.50,1080.00,1080.50,672,680,1352.00
05/02/2005,08:47,1080.50,1080.75,1080.25,1080.50,2308,896,3204.00
05/02/2005,08:48,1080.75,1081.25,1080.50,1080.75,3114,1106,4220.00
05/02/2005,08:49,1080.75,1081.25,1080.75,1081.00,1088,898,1986.00
05/02/2005,08:50,1081.00,1081.25,1080.75,1080.75,1449,721,2170.00
05/02/2005,08:51,1081.00,1081.25,1080.75,1080.75,328,1137,1465.00
05/02/2005,08:52,1080.75,1080.75,1080.25,1080.75,517,1550,2067.00
05/02/2005,08:53,1080.75,1081.00,1080.50,1080.50,871,586,1457.00
05/02/2005,08:54,1080.75,1081.25,1080.50,1081.00,868,606,1474.00
05/02/2005,08:55,1081.00,1081.50,1081.00,1081.50,3087,1239,4326.00
05/02/2005,08:56,1081.25,1081.50,1080.50,1081.00,659,2071,2730.00
05/02/2005,08:57,1081.00,1081.00,1080.75,1081.00,1445,361,1806.00
05/02/2005,08:58,1081.00,1081.50,1080.75,1081.25,1283,481,1764.00
05/02/2005,08:59,1081.50,1082.00,1081.25,1081.75,3343,1057,4400.00
05/02/2005,09:00,1082.00,1082.25,1081.75,1082.00,1215,1126,2341.00
05/02/2005,09:01,1082.25,1082.50,1081.75,1082.25,2486,956,3442.00
05/02/2005,09:02,1082.25,1083.00,1082.00,1082.75,2577,886,3463.00
05/02/2005,09:03,1082.75,1082.75,1081.25,1081.25,1700,4759,6459.00
05/02/2005,09:04,1081.50,1082.00,1081.00,1081.50,3630,3927,7557.00
05/02/2005,09:05,1081.50,1082.25,1081.25,1081.50,2607,2185,4792.00
05/02/2005,09:06,1081.25,1081.75,1081.25,1081.50,1108,1785,2893.00
05/02/2005,09:07,1081.25,1081.50,1080.50,1080.75,1427,2729,4156.00
05/02/2005,09:08,1080.75,1081.50,1080.50,1081.50,2258,1198,3456.00
05/02/2005,09:09,1081.50,1082.00,1081.25,1082.00,1892,432,2324.00
05/02/2005,09:10,1082.00,1082.50,1081.75,1082.25,2576,939,3515.00
05/02/2005,09:11,1082.25,1082.50,1082.00,1082.25,981,298,1279.00
05/02/2005,09:12,1082.25,1083.00,1082.00,1082.75,2411,732,3143.00
05/02/2005,09:13,1083.00,1083.00,1081.25,1081.25,1825,3803,5628.00
05/02/2005,09:14,1081.50,1081.75,1081.25,1081.50,2136,1001,3137.00
05/02/2005,09:15,1081.25,1081.50,1080.75,1081.25,1472,1933,3405.00
05/02/2005,09:16,1081.25,1081.25,1081.00,1081.00,420,386,806.00
05/02/2005,09:17,1081.00,1081.25,1080.75,1081.25,710,366,1076.00
05/02/2005,09:18,1081.25,1081.25,1080.75,1081.00,1230,912,2142.00
05/02/2005,09:19,1081.00,1081.75,1080.75,1081.50,2631,1985,4616.00
05/02/2005,09:20,1081.25,1081.75,1081.00,1081.25,1300,456,1756.00
05/02/2005,09:21,1081.25,1082.00,1081.00,1082.00,1509,154,1663.00
05/02/2005,09:22,1082.00,1082.25,1081.50,1081.50,424,1064,1488.00
05/02/2005,09:23,1081.50,1082.00,1081.25,1081.50,889,1309,2198.00
05/02/2005,09:24,1081.50,1081.75,1081.25,1081.50,620,245,865.00
05/02/2005,09:25,1081.50,1082.00,1081.25,1081.75,633,675,1308.00
05/02/2005,09:26,1081.50,1081.75,1081.00,1081.25,91,978,1069.00
05/02/2005,09:27,1081.25,1081.50,1080.50,1080.75,1001,1699,2700.00
05/02/2005,09:28,1080.75,1081.00,1080.50,1080.75,451,493,944.00
05/02/2005,09:29,1080.75,1081.25,1080.50,1081.00,746,242,988.00
05/02/2005,09:30,1081.00,1081.25,1080.25,1080.50,715,1861,2576.00
05/02/2005,09:31,1080.25,1080.75,1080.25,1080.75,911,656,1567.00
05/02/2005,09:32,1080.75,1081.00,1080.50,1080.75,940,326,1266.00
05/02/2005,09:33,1080.75,1080.75,1080.25,1080.50,1602,896,2498.00
05/02/2005,09:34,1080.75,1080.75,1079.75,1080.25,1067,2004,3071.00
05/02/2005,09:35,1080.25,1080.50,1079.75,1080.00,496,1095,1591.00
05/02/2005,09:36,1080.25,1080.50,1079.75,1079.75,650,1082,1732.00
05/02/2005,09:37,1079.75,1080.00,1079.25,1079.25,450,3387,3837.00
05/02/2005,09:38,1079.50,1079.75,1079.00,1079.75,1581,1766,3347.00
05/02/2005,09:39,1079.75,1080.25,1079.50,1080.25,2103,116,2219.00
05/02/2005,09:40,1080.00,1080.25,1079.75,1080.25,807,431,1238.00
05/02/2005,09:41,1080.00,1080.50,1080.00,1080.00,817,982,1799.00
05/02/2005,09:42,1080.25,1080.25,1080.00,1080.00,235,312,547.00
05/02/2005,09:43,1080.00,1080.75,1080.00,1080.75,1855,500,2355.00
05/02/2005,09:44,1080.50,1080.75,1080.25,1080.50,954,555,1509.00
05/02/2005,09:45,1080.50,1081.50,1080.50,1081.25,2241,945,3186.00
05/02/2005,09:46,1081.25,1081.25,1080.75,1081.00,1513,726,2239.00
05/02/2005,09:47,1081.25,1081.25,1080.75,1080.75,233,534,767.00
05/02/2005,09:48,1080.75,1081.00,1080.75,1080.75,332,1215,1547.00
05/02/2005,09:49,1080.75,1081.25,1080.75,1081.25,395,531,926.00
05/02/2005,09:50,1081.00,1081.75,1081.00,1081.25,3142,1445,4587.00
05/02/2005,09:51,1081.25,1081.50,1081.00,1081.25,630,487,1117.00
05/02/2005,09:52,1081.25,1081.50,1081.25,1081.50,456,122,578.00
05/02/2005,09:53,1081.25,1081.50,1080.75,1081.00,568,1078,1646.00
05/02/2005,09:54,1081.00,1081.50,1081.00,1081.50,762,398,1160.00
05/02/2005,09:55,1081.25,1081.75,1081.00,1081.25,724,1008,1732.00
05/02/2005,09:56,1081.25,1081.50,1080.75,1081.50,889,418,1307.00
05/02/2005,09:57,1081.25,1081.50,1081.25,1081.50,37,302,339.00
05/02/2005,09:58,1081.25,1081.75,1080.75,1081.00,602,1071,1673.00
05/02/2005,09:59,1081.00,1081.25,1080.50,1081.00,671,1249,1920.00
05/02/2005,10:00,1080.75,1081.00,1080.25,1080.25,53,1226,1279.00
05/02/2005,10:01,1080.25,1080.75,1080.25,1080.75,1484,314,1798.00
05/02/2005,10:02,1080.50,1080.75,1080.25,1080.50,719,395,1114.00
05/02/2005,10:03,1080.75,1081.00,1080.50,1080.75,567,192,759.00
05/02/2005,10:04,1080.75,1080.75,1080.50,1080.75,311,67,378.00
05/02/2005,10:05,1080.50,1080.75,1080.25,1080.50,48,385,433.00
05/02/2005,10:06,1080.25,1080.50,1080.25,1080.25,532,155,687.00
05/02/2005,10:07,1080.25,1080.50,1080.00,1080.00,653,898,1551.00
05/02/2005,10:08,1080.25,1080.25,1080.00,1080.00,31,504,535.00
05/02/2005,10:09,1080.00,1080.25,1079.75,1080.00,856,1231,2087.00
05/02/2005,10:10,1080.00,1080.25,1079.75,1080.00,788,625,1413.00
05/02/2005,10:11,1080.00,1080.25,1080.00,1080.00,58,572,630.00
05/02/2005,10:12,1080.25,1080.25,1080.00,1080.25,154,339,493.00
05/02/2005,10:13,1080.25,1080.25,1080.00,1080.25,1125,75,1200.00
05/02/2005,10:14,1080.25,1080.50,1080.00,1080.25,258,231,489.00
05/02/2005,10:15,1080.50,1080.75,1080.25,1080.50,1556,414,1970.00
05/02/2005,10:16,1080.25,1080.50,1080.00,1080.00,15,382,397.00
05/02/2005,10:17,1080.00,1080.25,1079.75,1079.75,52,823,875.00
05/02/2005,10:18,1079.75,1080.00,1079.50,1079.75,649,460,1109.00
05/02/2005,10:19,1079.75,1080.00,1079.50,1079.50,230,1006,1236.00
05/02/2005,10:20,1079.50,1079.50,1078.50,1079.00,1198,3509,4707.00
05/02/2005,10:21,1079.00,1079.50,1078.75,1079.25,1749,206,1955.00
05/02/2005,10:22,1079.50,1079.50,1079.25,1079.25,644,950,1594.00
05/02/2005,10:23,1079.50,1079.75,1079.25,1079.75,647,12,659.00
05/02/2005,10:24,1079.75,1080.00,1079.50,1079.50,889,274,1163.00
05/02/2005,10:25,1079.75,1080.00,1079.50,1080.00,652,6,658.00
05/02/2005,10:26,1080.00,1080.25,1079.75,1080.00,1057,859,1916.00
05/02/2005,10:27,1079.75,1080.00,1079.00,1079.25,1365,2065,3430.00
05/02/2005,10:28,1079.50,1079.50,1078.75,1079.00,598,1728,2326.00
05/02/2005,10:29,1079.00,1080.00,1079.00,1079.50,2142,958,3100.00
05/02/2005,10:30,1079.25,1079.50,1079.25,1079.50,28,316,344.00
05/02/2005,10:31,1079.50,1079.75,1079.25,1079.75,439,203,642.00
05/02/2005,10:32,1079.50,1079.75,1079.00,1079.50,120,560,680.00
05/02/2005,10:33,1079.25,1079.50,1079.25,1079.25,489,17,506.00
05/02/2005,10:34,1079.25,1079.50,1079.25,1079.25,205,693,898.00
05/02/2005,10:35,1079.00,1079.25,1078.50,1078.75,825,1282,2107.00
05/02/2005,10:36,1078.75,1079.00,1078.50,1078.75,554,1015,1569.00
05/02/2005,10:37,1078.50,1078.75,1078.25,1078.75,670,902,1572.00
05/02/2005,10:38,1078.75,1079.00,1078.50,1078.75,651,537,1188.00
05/02/2005,10:39,1078.75,1079.00,1078.50,1078.75,491,64,555.00
05/02/2005,10:40,1078.75,1078.75,1078.25,1078.50,65,740,805.00
05/02/2005,10:41,1078.50,1078.50,1077.75,1078.00,840,2955,3795.00
05/02/2005,10:42,1078.00,1078.25,1077.75,1078.00,102,784,886.00
05/02/2005,10:43,1078.00,1078.75,1077.75,1078.75,1869,881,2750.00
05/02/2005,10:44,1078.75,1079.00,1078.50,1078.75,613,144,757.00
05/02/2005,10:45,1078.75,1078.75,1078.50,1078.50,105,48,153.00
05/02/2005,10:46,1078.75,1078.75,1078.25,1078.25,111,1177,1288.00
05/02/2005,10:47,1078.50,1078.50,1078.00,1078.00,17,350,367.00
05/02/2005,10:48,1078.25,1078.25,1078.00,1078.00,20,838,858.00
05/02/2005,10:49,1078.00,1078.75,1078.00,1078.75,711,169,880.00
05/02/2005,10:50,1078.75,1078.75,1078.00,1078.00,87,731,818.00
05/02/2005,10:51,1078.25,1078.25,1077.75,1078.00,431,1011,1442.00
05/02/2005,10:52,1078.00,1078.25,1077.75,1077.75,473,76,549.00
05/02/2005,10:53,1077.75,1078.00,1077.25,1077.25,602,3593,4195.00
05/02/2005,10:54,1077.50,1077.75,1077.00,1077.75,519,574,1093.00
05/02/2005,10:55,1077.75,1078.25,1077.75,1078.00,1531,250,1781.00
05/02/2005,10:56,1078.00,1078.25,1078.00,1078.00,448,48,496.00
05/02/2005,10:57,1078.00,1078.25,1077.50,1077.75,870,804,1674.00
05/02/2005,10:58,1078.00,1078.25,1078.00,1078.25,277,479,756.00
05/02/2005,10:59,1078.00,1078.50,1078.00,1078.50,439,360,799.00
05/02/2005,11:00,1078.25,1079.00,1078.25,1078.50,1747,1265,3012.00
05/02/2005,11:01,1078.50,1078.75,1077.50,1078.00,841,1952,2793.00
05/02/2005,11:02,1077.75,1078.00,1077.75,1077.75,12,244,256.00
05/02/2005,11:03,1078.00,1078.50,1077.75,1078.00,709,391,1100.00
05/02/2005,11:04,1078.00,1078.25,1077.75,1077.75,159,562,721.00
05/02/2005,11:05,1077.75,1078.00,1077.50,1077.75,306,313,619.00
05/02/2005,11:06,1078.00,1078.00,1077.75,1077.75,67,166,233.00
05/02/2005,11:07,1077.75,1078.25,1077.75,1078.00,313,345,658.00
05/02/2005,11:08,1078.00,1078.00,1077.75,1078.00,41,40,81.00
05/02/2005,11:09,1078.00,1078.00,1077.75,1078.00,314,30,344.00
05/02/2005,11:10,1078.00,1078.00,1077.75,1078.00,118,146,264.00
05/02/2005,11:11,1077.75,1078.25,1077.50,1078.25,359,623,982.00
05/02/2005,11:12,1078.25,1078.25,1077.75,1078.00,71,164,235.00
05/02/2005,11:13,1078.00,1078.00,1077.75,1078.00,200,24,224.00
05/02/2005,11:14,1078.00,1078.25,1077.75,1078.00,416,24,440.00
05/02/2005,11:15,1078.00,1078.50,1078.00,1078.00,397,633,1030.00
05/02/2005,11:16,1078.00,1078.50,1078.00,1078.25,469,322,791.00
05/02/2005,11:17,1078.25,1078.50,1078.25,1078.50,27,125,152.00
05/02/2005,11:18,1078.50,1078.50,1078.25,1078.25,102,134,236.00
05/02/2005,11:19,1078.50,1078.75,1078.25,1078.50,468,12,480.00
05/02/2005,11:20,1078.75,1079.00,1078.50,1078.75,490,631,1121.00
05/02/2005,11:21,1078.75,1079.00,1078.75,1079.00,172,245,417.00
05/02/2005,11:22,1078.75,1079.00,1078.75,1078.75,199,33,232.00
05/02/2005,11:23,1078.75,1079.00,1078.75,1079.00,738,25,763.00
05/02/2005,11:24,1079.00,1079.25,1079.00,1079.00,264,34,298.00
05/02/2005,11:25,1079.00,1079.25,1079.00,1079.25,58,618,676.00
05/02/2005,11:26,1079.00,1079.25,1079.00,1079.00,268,149,417.00
05/02/2005,11:27,1079.00,1079.50,1079.00,1079.50,918,63,981.00
05/02/2005,11:28,1079.25,1079.75,1079.25,1079.75,1202,181,1383.00
05/02/2005,11:29,1079.75,1079.75,1079.25,1079.25,218,614,832.00
05/02/2005,11:30,1079.50,1079.50,1079.00,1079.25,95,234,329.00
05/02/2005,11:31,1079.25,1079.25,1079.00,1079.25,53,42,95.00
05/02/2005,11:32,1079.00,1079.25,1079.00,1079.00,137,323,460.00
05/02/2005,11:33,1079.00,1079.25,1079.00,1079.25,118,311,429.00
05/02/2005,11:34,1079.00,1079.25,1078.75,1078.75,2,313,315.00
05/02/2005,11:35,1079.00,1079.00,1078.75,1078.75,36,45,81.00
05/02/2005,11:36,1079.00,1079.25,1078.75,1079.00,302,693,995.00
05/02/2005,11:37,1078.75,1079.00,1078.75,1078.75,310,242,552.00
05/02/2005,11:38,1078.75,1079.00,1078.75,1079.00,13,64,77.00
05/02/2005,11:39,1079.00,1079.00,1078.75,1078.75,6,62,68.00
05/02/2005,11:40,1079.00,1079.25,1078.75,1079.25,343,12,355.00
05/02/2005,11:41,1079.25,1079.50,1079.25,1079.25,674,83,757.00
05/02/2005,11:42,1079.50,1079.50,1079.25,1079.50,383,2,385.00
05/02/2005,11:43,1079.50,1079.50,1079.25,1079.25,31,62,93.00
05/02/2005,11:44,1079.25,1079.50,1079.00,1079.25,202,273,475.00
05/02/2005,11:45,1079.25,1079.50,1078.75,1078.75,89,699,788.00
05/02/2005,11:46,1078.75,1079.00,1078.50,1078.75,595,1243,1838.00
05/02/2005,11:47,1078.50,1078.50,1078.25,1078.50,235,387,622.00
05/02/2005,11:48,1078.50,1078.50,1078.25,1078.25,127,23,150.00
05/02/2005,11:49,1078.50,1078.75,1078.25,1078.75,747,48,795.00
05/02/2005,11:50,1078.75,1079.00,1078.75,1079.00,214,5,219.00
05/02/2005,11:51,1078.75,1079.00,1078.75,1078.75,65,129,194.00
05/02/2005,11:52,1078.75,1079.25,1078.75,1079.25,827,164,991.00
05/02/2005,11:53,1079.00,1079.25,1078.75,1079.00,503,104,607.00
05/02/2005,11:54,1079.00,1079.25,1079.00,1079.25,4,216,220.00
05/02/2005,11:55,1079.00,1079.25,1079.00,1079.25,44,2,46.00
05/02/2005,11:56,1079.00,1079.25,1078.75,1079.00,166,212,378.00
05/02/2005,11:57,1079.00,1079.25,1079.00,1079.00,92,24,116.00
05/02/2005,11:58,1079.00,1079.00,1078.50,1078.50,28,710,738.00
05/02/2005,11:59,1078.75,1078.75,1078.50,1078.50,244,17,261.00
05/02/2005,12:00,1078.50,1079.00,1078.50,1078.75,80,133,213.00
05/02/2005,12:01,1078.50,1078.75,1078.50,1078.50,54,57,111.00
05/02/2005,12:02,1078.50,1078.75,1078.50,1078.50,129,5,134.00
05/02/2005,12:03,1078.75,1079.00,1078.50,1078.75,158,72,230.00
05/02/2005,12:04,1078.75,1078.75,1078.50,1078.75,105,2,107.00
05/02/2005,12:05,1078.50,1078.75,1078.50,1078.50,2,65,67.00
05/02/2005,12:06,1078.50,1078.75,1078.50,1078.75,4,55,59.00
05/02/2005,12:07,1078.75,1078.75,1078.50,1078.50,20,15,35.00
05/02/2005,12:08,1078.75,1078.75,1078.50,1078.75,405,31,436.00
05/02/2005,12:09,1078.75,1078.75,1078.50,1078.75,147,7,154.00
05/02/2005,12:10,1078.75,1079.00,1078.75,1078.75,7,117,124.00
05/02/2005,12:11,1078.75,1078.75,1078.50,1078.50,3,59,62.00
05/02/2005,12:12,1078.75,1078.75,1078.75,1078.75,110,0,110.00
05/02/2005,12:13,1078.75,1079.00,1078.50,1078.75,130,160,290.00
05/02/2005,12:14,1078.50,1078.75,1078.50,1078.75,97,59,156.00
05/02/2005,12:15,1078.75,1079.00,1078.75,1078.75,26,36,62.00
05/02/2005,12:16,1078.50,1078.50,1078.25,1078.25,176,787,963.00
05/02/2005,12:17,1078.25,1078.50,1077.75,1077.75,70,1130,1200.00
05/02/2005,12:18,1077.75,1078.00,1077.50,1077.75,96,1163,1259.00
05/02/2005,12:19,1077.50,1077.75,1077.25,1077.50,448,901,1349.00
05/02/2005,12:20,1077.50,1078.00,1077.50,1077.75,749,124,873.00
05/02/2005,12:21,1077.75,1078.25,1077.75,1078.00,364,67,431.00
05/02/2005,12:22,1078.00,1078.25,1077.75,1078.00,114,281,395.00
05/02/2005,12:23,1078.25,1078.25,1077.75,1078.00,42,65,107.00
05/02/2005,12:24,1078.00,1078.25,1078.00,1078.00,6,65,71.00
05/02/2005,12:25,1078.00,1078.25,1078.00,1078.00,3,215,218.00
05/02/2005,12:26,1078.00,1078.25,1077.75,1077.75,21,86,107.00
05/02/2005,12:27,1078.00,1078.00,1077.50,1077.50,30,1140,1170.00
05/02/2005,12:28,1077.50,1077.75,1077.50,1077.75,152,298,450.00
05/02/2005,12:29,1077.75,1078.00,1077.50,1077.75,152,57,209.00
05/02/2005,12:30,1077.50,1077.75,1077.25,1077.50,200,747,947.00
05/02/2005,12:31,1077.25,1077.50,1077.25,1077.25,154,137,291.00
05/02/2005,12:32,1077.50,1077.50,1077.00,1077.00,93,895,988.00
05/02/2005,12:33,1077.25,1077.50,1077.00,1077.25,1553,469,2022.00
05/02/2005,12:34,1077.25,1077.75,1077.00,1077.75,1120,56,1176.00
05/02/2005,12:35,1077.75,1078.00,1077.25,1077.25,178,1437,1615.00
05/02/2005,12:36,1077.50,1077.50,1077.00,1077.25,19,521,540.00
05/02/2005,12:37,1077.00,1077.50,1076.75,1076.75,579,1671,2250.00
05/02/2005,12:38,1076.75,1077.00,1076.50,1077.00,624,1583,2207.00
05/02/2005,12:39,1077.00,1077.25,1076.75,1077.00,635,389,1024.00
05/02/2005,12:40,1077.00,1077.25,1076.50,1077.25,806,289,1095.00
05/02/2005,12:41,1077.25,1077.25,1077.00,1077.00,46,141,187.00
05/02/2005,12:42,1077.25,1077.25,1077.00,1077.00,150,444,594.00
05/02/2005,12:43,1077.00,1077.25,1076.75,1076.75,60,612,672.00
05/02/2005,12:44,1076.75,1077.50,1076.75,1077.50,1282,33,1315.00
05/02/2005,12:45,1077.50,1077.50,1076.50,1076.75,417,1876,2293.00
05/02/2005,12:46,1076.75,1077.25,1076.75,1077.00,470,561,1031.00
05/02/2005,12:47,1077.00,1077.25,1076.75,1077.00,201,275,476.00
05/02/2005,12:48,1077.25,1077.75,1076.75,1077.75,1508,351,1859.00
05/02/2005,12:49,1077.50,1078.25,1077.50,1078.00,805,170,975.00
05/02/2005,12:50,1078.00,1078.00,1077.50,1077.75,127,711,838.00
05/02/2005,12:51,1077.75,1078.00,1077.50,1078.00,278,5,283.00
05/02/2005,12:52,1078.00,1078.00,1077.75,1077.75,25,271,296.00
05/02/2005,12:53,1078.00,1078.25,1077.75,1078.25,448,29,477.00
05/02/2005,12:54,1078.25,1078.25,1077.75,1078.25,222,158,380.00
05/02/2005,12:55,1078.00,1078.25,1078.00,1078.25,40,65,105.00
05/02/2005,12:56,1078.00,1078.25,1077.75,1077.75,18,488,506.00
05/02/2005,12:57,1077.75,1078.25,1077.50,1078.00,812,561,1373.00
05/02/2005,12:58,1078.00,1078.75,1078.00,1078.75,1568,984,2552.00
05/02/2005,12:59,1078.50,1078.50,1078.00,1078.00,21,570,591.00
05/02/2005,13:00,1078.25,1078.25,1077.50,1077.50,98,1316,1414.00
05/02/2005,13:01,1077.50,1077.50,1077.00,1077.00,128,1335,1463.00
05/02/2005,13:02,1077.00,1077.25,1076.50,1077.00,1004,1898,2902.00
05/02/2005,13:03,1076.75,1077.00,1076.50,1076.50,14,3294,3308.00
05/02/2005,13:04,1076.50,1076.75,1074.75,1075.00,1927,8302,10229.00
05/02/2005,13:05,1074.75,1075.00,1074.00,1074.50,2520,5241,7761.00
05/02/2005,13:06,1074.50,1075.00,1074.25,1074.50,3481,2754,6235.00
05/02/2005,13:07,1074.50,1075.00,1074.50,1074.75,787,1472,2259.00
05/02/2005,13:08,1074.50,1074.75,1074.00,1074.25,2356,2338,4694.00
05/02/2005,13:09,1074.50,1075.50,1074.50,1075.25,2796,1173,3969.00
05/02/2005,13:10,1075.25,1075.25,1075.00,1075.25,518,108,626.00
05/02/2005,13:11,1075.00,1075.75,1075.00,1075.50,1741,600,2341.00
05/02/2005,13:12,1075.25,1075.75,1075.25,1075.50,1804,436,2240.00
05/02/2005,13:13,1075.50,1076.25,1075.50,1076.25,1722,1244,2966.00
05/02/2005,13:14,1076.25,1076.25,1075.75,1076.00,372,260,632.00
05/02/2005,13:15,1076.00,1076.25,1075.75,1075.75,291,280,571.00
05/02/2005,13:16,1075.75,1076.00,1075.50,1075.50,240,926,1166.00
05/02/2005,13:17,1075.50,1075.75,1075.50,1075.50,576,156,732.00
05/02/2005,13:18,1075.50,1076.25,1075.50,1076.25,692,160,852.00
05/02/2005,13:19,1076.00,1076.75,1076.00,1076.00,1298,1440,2738.00
05/02/2005,13:20,1076.00,1076.25,1075.75,1076.00,347,633,980.00
05/02/2005,13:21,1076.00,1076.25,1075.75,1075.75,79,377,456.00
05/02/2005,13:22,1075.75,1076.25,1075.50,1076.00,1139,841,1980.00
05/02/2005,13:23,1076.25,1076.25,1075.75,1076.25,380,872,1252.00
05/02/2005,13:24,1076.00,1076.25,1076.00,1076.00,13,90,103.00
05/02/2005,13:25,1076.25,1076.25,1075.75,1076.25,458,200,658.00
05/02/2005,13:26,1076.50,1077.00,1076.25,1076.75,2054,313,2367.00
05/02/2005,13:27,1076.75,1076.75,1076.25,1076.25,51,621,672.00
05/02/2005,13:28,1076.25,1076.75,1076.25,1076.75,206,221,427.00
05/02/2005,13:29,1076.75,1076.75,1076.00,1076.00,131,1942,2073.00
05/02/2005,13:30,1076.00,1076.25,1075.75,1076.00,266,547,813.00
05/02/2005,13:31,1075.75,1076.00,1075.50,1075.75,426,1272,1698.00
05/02/2005,13:32,1075.75,1076.50,1075.75,1076.25,819,681,1500.00
05/02/2005,13:33,1076.25,1076.25,1075.75,1075.75,140,503,643.00
05/02/2005,13:34,1075.75,1076.00,1075.75,1076.00,270,195,465.00
05/02/2005,13:35,1076.00,1076.25,1076.00,1076.25,56,27,83.00
05/02/2005,13:36,1076.25,1076.50,1076.00,1076.50,441,220,661.00
05/02/2005,13:37,1076.50,1076.50,1076.25,1076.50,33,262,295.00
05/02/2005,13:38,1076.50,1077.00,1076.25,1076.75,914,254,1168.00
05/02/2005,13:39,1076.75,1078.00,1076.50,1078.00,3492,558,4050.00
05/02/2005,13:40,1078.00,1078.75,1077.50,1078.75,5017,1843,6860.00
05/02/2005,13:41,1078.50,1078.75,1078.25,1078.25,952,1522,2474.00
05/02/2005,13:42,1078.25,1078.50,1078.25,1078.25,191,877,1068.00
05/02/2005,13:43,1078.25,1078.75,1078.00,1078.50,1243,453,1696.00
05/02/2005,13:44,1078.50,1078.50,1078.00,1078.00,407,348,755.00
05/02/2005,13:45,1078.00,1078.50,1078.00,1078.25,235,39,274.00
05/02/2005,13:46,1078.25,1078.50,1078.25,1078.25,256,313,569.00
05/02/2005,13:47,1078.25,1078.50,1077.50,1078.00,568,1513,2081.00
05/02/2005,13:48,1077.75,1078.25,1077.75,1078.00,626,473,1099.00
05/02/2005,13:49,1078.00,1079.25,1078.00,1079.00,2730,1185,3915.00
05/02/2005,13:50,1078.75,1079.00,1078.00,1078.25,724,1875,2599.00
05/02/2005,13:51,1078.00,1078.25,1077.75,1078.00,557,396,953.00
05/02/2005,13:52,1078.00,1078.25,1077.75,1078.00,46,313,359.00
05/02/2005,13:53,1078.00,1078.00,1077.25,1077.25,166,1416,1582.00
05/02/2005,13:54,1077.50,1077.75,1077.25,1077.50,708,620,1328.00
05/02/2005,13:55,1077.25,1077.50,1077.00,1077.00,204,900,1104.00
05/02/2005,13:56,1077.25,1077.50,1077.25,1077.50,78,581,659.00
05/02/2005,13:57,1077.25,1078.25,1077.25,1077.75,997,601,1598.00
05/02/2005,13:58,1077.50,1078.00,1077.50,1078.00,338,22,360.00
05/02/2005,13:59,1077.75,1078.25,1077.75,1077.75,344,123,467.00
05/02/2005,14:00,1078.00,1078.00,1077.75,1077.75,17,443,460.00
05/02/2005,14:01,1077.75,1077.75,1077.25,1077.50,259,1258,1517.00
05/02/2005,14:02,1077.25,1077.50,1077.00,1077.25,657,531,1188.00
05/02/2005,14:03,1077.50,1077.75,1077.50,1077.50,268,257,525.00
05/02/2005,14:04,1077.50,1077.50,1077.25,1077.25,264,85,349.00
05/02/2005,14:05,1077.25,1077.50,1077.25,1077.25,97,138,235.00
05/02/2005,14:06,1077.25,1078.50,1077.25,1078.25,1816,162,1978.00
05/02/2005,14:07,1078.50,1078.75,1078.00,1078.25,1109,723,1832.00
05/02/2005,14:08,1078.25,1078.25,1078.00,1078.25,37,109,146.00
05/02/2005,14:09,1078.00,1078.50,1078.00,1078.25,333,30,363.00
05/02/2005,14:10,1078.25,1078.50,1078.25,1078.25,84,659,743.00
05/02/2005,14:11,1078.50,1078.50,1078.25,1078.50,168,26,194.00
05/02/2005,14:12,1078.25,1078.50,1078.00,1078.25,261,206,467.00
05/02/2005,14:13,1078.25,1078.50,1078.00,1078.50,75,108,183.00
05/02/2005,14:14,1078.25,1079.00,1078.25,1078.75,1806,203,2009.00
05/02/2005,14:15,1079.00,1079.50,1078.75,1079.25,1938,1219,3157.00
05/02/2005,14:16,1079.25,1079.25,1078.75,1078.75,794,561,1355.00
05/02/2005,14:17,1079.00,1079.00,1078.75,1078.75,98,616,714.00
05/02/2005,14:18,1078.50,1079.00,1078.50,1078.50,288,783,1071.00
05/02/2005,14:19,1078.50,1079.00,1078.50,1078.75,293,314,607.00
05/02/2005,14:20,1078.50,1078.75,1078.50,1078.50,233,480,713.00
05/02/2005,14:21,1078.75,1078.75,1078.50,1078.50,165,458,623.00
05/02/2005,14:22,1078.50,1079.75,1078.50,1079.50,3342,1823,5165.00
05/02/2005,14:23,1079.50,1080.00,1079.25,1079.75,1761,664,2425.00
05/02/2005,14:24,1079.50,1079.75,1079.50,1079.50,1073,129,1202.00
05/02/2005,14:25,1079.50,1079.75,1079.25,1079.25,211,1336,1547.00
05/02/2005,14:26,1079.50,1079.50,1079.00,1079.25,462,950,1412.00
05/02/2005,14:27,1079.25,1079.75,1079.25,1079.50,935,151,1086.00
05/02/2005,14:28,1079.75,1079.75,1079.25,1079.50,702,977,1679.00
05/02/2005,14:29,1079.50,1079.75,1079.50,1079.50,200,278,478.00
05/02/2005,14:30,1079.50,1080.25,1079.50,1080.00,3528,1337,4865.00
05/02/2005,14:31,1080.00,1080.50,1079.75,1080.50,1055,122,1177.00
05/02/2005,14:32,1080.50,1081.25,1080.25,1080.50,2873,1697,4570.00
05/02/2005,14:33,1080.50,1081.00,1080.50,1080.50,1432,1412,2844.00
05/02/2005,14:34,1080.50,1080.75,1080.25,1080.50,164,527,691.00
05/02/2005,14:35,1080.50,1080.50,1080.00,1080.00,562,1866,2428.00
05/02/2005,14:36,1080.00,1080.25,1080.00,1080.25,418,215,633.00
05/02/2005,14:37,1080.25,1080.50,1080.00,1080.00,40,599,639.00
05/02/2005,14:38,1080.25,1080.25,1079.75,1080.00,161,324,485.00
05/02/2005,14:39,1079.75,1080.00,1079.75,1080.00,50,42,92.00
05/02/2005,14:40,1079.75,1080.25,1079.75,1080.00,390,21,411.00
05/02/2005,14:41,1080.25,1080.25,1079.75,1080.00,909,417,1326.00
05/02/2005,14:42,1080.00,1080.25,1079.75,1080.00,373,75,448.00
05/02/2005,14:43,1080.00,1080.25,1080.00,1080.25,205,233,438.00
05/02/2005,14:44,1080.25,1081.00,1080.00,1081.00,2966,239,3205.00
05/02/2005,14:45,1081.00,1081.50,1081.00,1081.25,1446,48,1494.00
05/02/2005,14:46,1081.25,1081.50,1081.25,1081.25,926,748,1674.00
05/02/2005,14:47,1081.25,1082.00,1081.25,1081.75,1596,680,2276.00
05/02/2005,14:48,1081.75,1081.75,1081.25,1081.75,851,634,1485.00
05/02/2005,14:49,1081.50,1081.75,1081.50,1081.75,886,469,1355.00
05/02/2005,14:50,1082.00,1082.25,1081.75,1082.25,1899,564,2463.00
05/02/2005,14:51,1082.25,1082.25,1081.50,1081.50,233,2143,2376.00
05/02/2005,14:52,1081.50,1081.75,1081.50,1081.50,138,653,791.00
05/02/2005,14:53,1081.50,1081.75,1081.50,1081.75,147,118,265.00
05/02/2005,14:54,1081.50,1082.00,1081.50,1081.75,782,686,1468.00
05/02/2005,14:55,1081.75,1082.25,1081.75,1082.25,1774,302,2076.00
05/02/2005,14:56,1082.25,1082.50,1082.00,1082.50,3003,235,3238.00
05/02/2005,14:57,1082.50,1082.50,1082.25,1082.25,236,912,1148.00
05/02/2005,14:58,1082.25,1082.50,1082.00,1082.00,700,1913,2613.00
05/02/2005,14:59,1082.00,1082.50,1082.00,1082.50,2538,348,2886.00
05/02/2005,15:00,1082.25,1082.50,1082.00,1082.50,2556,861,3417.00
05/02/2005,15:01,1082.25,1083.00,1082.25,1082.50,4860,2578,7438.00
05/02/2005,15:02,1082.25,1082.50,1082.00,1082.00,351,1937,2288.00
05/02/2005,15:03,1082.25,1082.25,1082.00,1082.25,414,399,813.00
05/02/2005,15:04,1082.25,1082.25,1081.75,1082.00,1145,1452,2597.00
05/02/2005,15:05,1082.25,1082.25,1082.00,1082.00,40,276,316.00
05/02/2005,15:06,1082.00,1082.25,1082.00,1082.25,172,495,667.00
05/02/2005,15:07,1082.25,1082.25,1081.75,1082.00,189,976,1165.00
05/02/2005,15:08,1082.00,1082.25,1082.00,1082.25,528,401,929.00
05/02/2005,15:09,1082.00,1082.25,1081.75,1082.00,897,614,1511.00
05/02/2005,15:10,1082.00,1082.25,1082.00,1082.25,379,409,788.00
05/02/2005,15:11,1082.25,1082.75,1082.00,1082.50,2252,824,3076.00
05/02/2005,15:12,1082.50,1082.50,1082.25,1082.25,219,293,512.00
05/02/2005,15:13,1082.25,1082.50,1082.00,1082.00,201,1517,1718.00
05/02/2005,15:14,1082.25,1082.25,1081.50,1082.00,1980,2109,4089.00
05/02/2005,15:15,1082.00,1083.00,1081.50,1082.75,3424,2129,5553.00
05/02/2005,15:16,1082.75,1082.75,1082.75,1082.75,32,0,32.00
05/02/2005,15:31,1082.50,1082.75,1082.25,1082.75,333,289,622.00
05/02/2005,15:32,1082.75,1082.75,1082.50,1082.75,257,60,317.00
05/02/2005,15:33,1082.50,1082.50,1082.50,1082.50,0,223,223.00
05/02/2005,15:34,1082.50,1082.75,1082.50,1082.50,2,256,258.00
05/02/2005,15:35,1082.75,1082.75,1082.50,1082.50,4,204,208.00
05/02/2005,15:36,1082.50,1082.50,1082.50,1082.50,0,214,214.00
05/02/2005,15:37,1082.50,1082.50,1082.25,1082.25,20,240,260.00
05/02/2005,15:39,1082.50,1082.50,1082.50,1082.50,7,0,7.00
05/02/2005,15:40,1082.50,1082.50,1082.50,1082.50,46,0,46.00
05/02/2005,15:42,1082.50,1082.50,1082.50,1082.50,73,0,73.00
05/02/2005,15:43,1082.50,1082.50,1082.50,1082.50,28,0,28.00
05/02/2005,15:44,1082.50,1082.50,1082.50,1082.50,38,0,38.00
05/02/2005,15:45,1082.50,1082.50,1082.50,1082.50,85,0,85.00
05/02/2005,15:47,1082.75,1082.75,1082.50,1082.50,1,12,13.00
05/02/2005,15:48,1082.50,1082.50,1082.50,1082.50,0,118,118.00
05/02/2005,15:50,1082.50,1082.50,1082.50,1082.50,0,1,1.00
05/02/2005,15:51,1082.75,1082.75,1082.75,1082.75,1,0,1.00
05/02/2005,15:52,1082.50,1082.50,1082.50,1082.50,0,78,78.00
05/02/2005,15:53,1082.50,1082.50,1082.50,1082.50,0,2,2.00
05/02/2005,15:54,1082.50,1082.50,1082.50,1082.50,0,120,120.00
05/02/2005,15:55,1082.50,1082.50,1082.50,1082.50,0,20,20.00
05/02/2005,15:57,1082.50,1082.50,1082.25,1082.25,0,155,155.00
05/02/2005,15:58,1082.25,1082.25,1082.25,1082.25,0,108,108.00
05/02/2005,15:59,1082.25,1082.25,1082.25,1082.25,0,5,5.00
05/02/2005,16:00,1082.00,1082.25,1082.00,1082.00,12,33,45.00
05/02/2005,17:01,1082.00,1082.00,1082.00,1082.00,0,11,11.00
05/02/2005,17:02,1082.25,1082.25,1082.25,1082.25,1,0,1.00
05/02/2005,17:04,1082.00,1082.00,1082.00,1082.00,0,2,2.00
05/02/2005,17:05,1082.00,1082.00,1082.00,1082.00,0,4,4.00
05/02/2005,17:06,1082.25,1082.25,1082.00,1082.00,3,3,6.00
05/02/2005,17:09,1082.00,1082.00,1082.00,1082.00,0,20,20.00
05/02/2005,17:10,1082.00,1082.00,1082.00,1082.00,0,50,50.00
05/02/2005,17:11,1082.00,1082.25,1082.00,1082.00,41,26,67.00
05/02/2005,17:12,1082.00,1082.00,1082.00,1082.00,0,1,1.00
05/02/2005,17:13,1082.00,1082.00,1082.00,1082.00,0,2,2.00
05/02/2005,17:16,1082.25,1082.25,1082.25,1082.25,1,0,1.00
05/02/2005,17:17,1082.25,1082.25,1082.25,1082.25,7,0,7.00
05/02/2005,17:18,1082.00,1082.00,1082.00,1082.00,0,1,1.00
05/02/2005,17:19,1082.00,1082.00,1082.00,1082.00,0,9,9.00
05/02/2005,17:20,1082.00,1082.00,1082.00,1082.00,0,18,18.00
05/02/2005,17:21,1082.00,1082.00,1082.00,1082.00,0,1,1.00
05/02/2005,17:24,1082.00,1082.00,1082.00,1082.00,0,10,10.00
05/02/2005,17:25,1082.00,1082.00,1082.00,1082.00,0,1,1.00
05/02/2005,17:26,1082.00,1082.00,1082.00,1082.00,0,5,5.00
05/02/2005,17:28,1082.00,1082.00,1082.00,1082.00,0,1,1.00
05/02/2005,17:32,1081.75,1081.75,1081.75,1081.75,0,1,1.00
05/02/2005,17:33,1082.00,1082.00,1082.00,1082.00,10,0,10.00
05/02/2005,17:37,1081.75,1081.75,1081.75,1081.75,0,3,3.00
05/02/2005,17:38,1081.75,1081.75,1081.75,1081.75,0,2,2.00
05/02/2005,17:41,1082.00,1082.00,1082.00,1082.00,23,0,23.00
05/02/2005,17:42,1082.00,1082.00,1082.00,1082.00,4,0,4.00
05/02/2005,17:48,1082.00,1082.00,1082.00,1082.00,1,0,1.00
05/02/2005,17:50,1082.00,1082.00,1082.00,1082.00,2,0,2.00
05/02/2005,17:51,1082.00,1082.00,1082.00,1082.00,2,0,2.00
05/02/2005,17:57,1081.75,1081.75,1081.75,1081.75,0,1,1.00
05/02/2005,17:59,1082.00,1082.00,1082.00,1082.00,1,0,1.00
05/02/2005,18:00,1082.00,1082.00,1082.00,1082.00,5,0,5.00
05/02/2005,18:04,1081.75,1081.75,1081.75,1081.75,0,20,20.00
05/02/2005,18:05,1082.00,1082.00,1082.00,1082.00,1,0,1.00
05/02/2005,18:10,1081.75,1081.75,1081.75,1081.75,0,1,1.00
05/02/2005,18:14,1081.75,1081.75,1081.75,1081.75,0,5,5.00
05/02/2005,18:15,1081.75,1081.75,1081.75,1081.75,0,1,1.00
05/02/2005,18:16,1081.75,1081.75,1081.75,1081.75,0,8,8.00
05/02/2005,18:18,1082.00,1082.00,1082.00,1082.00,3,0,3.00
05/02/2005,18:19,1081.75,1081.75,1081.75,1081.75,0,2,2.00
05/02/2005,18:24,1082.00,1082.00,1082.00,1082.00,1,0,1.00
05/02/2005,18:27,1082.00,1082.00,1082.00,1082.00,2,0,2.00
05/02/2005,18:40,1082.00,1082.00,1082.00,1082.00,1,0,1.00
05/02/2005,18:41,1082.00,1082.00,1081.75,1081.75,1,1,2.00
05/02/2005,18:42,1082.00,1082.00,1082.00,1082.00,1,0,1.00
05/02/2005,18:47,1082.00,1082.00,1082.00,1082.00,1,0,1.00
05/02/2005,18:56,1082.00,1082.00,1082.00,1082.00,1,0,1.00
05/02/2005,18:57,1082.00,1082.00,1082.00,1082.00,2,0,2.00
05/02/2005,18:58,1082.00,1082.00,1082.00,1082.00,2,0,2.00
05/02/2005,19:00,1082.00,1082.00,1082.00,1082.00,2,0,2.00
05/02/2005,19:01,1082.00,1082.00,1082.00,1082.00,20,0,20.00
05/02/2005,19:06,1081.75,1081.75,1081.75,1081.75,0,1,1.00
05/02/2005,19:07,1081.75,1082.00,1081.75,1082.00,2,4,6.00
05/02/2005,19:10,1082.00,1082.00,1082.00,1082.00,3,0,3.00
05/02/2005,19:13,1081.75,1082.00,1081.75,1082.00,5,80,85.00
05/02/2005,19:14,1082.00,1082.00,1082.00,1082.00,10,0,10.00
05/02/2005,19:16,1082.00,1082.00,1082.00,1082.00,5,0,5.00
05/02/2005,19:17,1081.75,1081.75,1081.75,1081.75,0,1,1.00
05/02/2005,19:19,1082.00,1082.00,1081.75,1081.75,1,1,2.00
05/02/2005,19:23,1081.75,1081.75,1081.75,1081.75,0,2,2.00
05/02/2005,19:26,1081.75,1081.75,1081.75,1081.75,0,5,5.00
05/02/2005,19:28,1082.00,1082.00,1082.00,1082.00,7,0,7.00
05/02/2005,19:29,1082.00,1082.00,1082.00,1082.00,1,0,1.00
05/02/2005,19:30,1082.00,1082.00,1082.00,1082.00,20,0,20.00
05/02/2005,19:31,1081.75,1081.75,1081.75,1081.75,0,12,12.00
05/02/2005,19:41,1082.00,1082.00,1082.00,1082.00,10,0,10.00
05/02/2005,19:47,1082.00,1082.00,1082.00,1082.00,30,0,30.00
05/02/2005,19:50,1082.00,1082.00,1082.00,1082.00,1,0,1.00
05/02/2005,19:52,1082.00,1082.00,1082.00,1082.00,2,0,2.00
05/02/2005,19:57,1082.00,1082.00,1081.75,1081.75,1,1,2.00
05/02/2005,20:00,1081.75,1081.75,1081.75,1081.75,0,1,1.00
05/02/2005,20:03,1081.75,1081.75,1081.75,1081.75,0,2,2.00
05/02/2005,20:04,1082.00,1082.00,1082.00,1082.00,1,0,1.00
05/02/2005,20:06,1082.00,1082.00,1082.00,1082.00,5,0,5.00
05/02/2005,20:09,1082.00,1082.00,1082.00,1082.00,1,0,1.00
05/02/2005,20:12,1082.00,1082.00,1082.00,1082.00,39,0,39.00
05/02/2005,20:15,1082.00,1082.00,1082.00,1082.00,1,0,1.00
05/02/2005,20:19,1082.00,1082.00,1082.00,1082.00,7,0,7.00
05/02/2005,20:23,1082.00,1082.00,1082.00,1082.00,1,0,1.00
05/02/2005,20:24,1082.00,1082.00,1082.00,1082.00,1,0,1.00
05/02/2005,20:26,1082.00,1082.00,1082.00,1082.00,2,0,2.00
05/02/2005,20:28,1082.25,1082.25,1082.25,1082.25,1,0,1.00
05/02/2005,20:29,1082.00,1082.00,1082.00,1082.00,0,4,4.00
05/02/2005,20:30,1082.00,1082.00,1082.00,1082.00,0,5,5.00
05/02/2005,20:31,1082.00,1082.00,1082.00,1082.00,0,5,5.00
05/02/2005,20:33,1082.00,1082.00,1082.00,1082.00,0,5,5.00
05/02/2005,20:34,1082.00,1082.25,1082.00,1082.25,23,1,24.00
05/02/2005,20:37,1082.00,1082.00,1082.00,1082.00,0,3,3.00
05/02/2005,20:38,1082.00,1082.00,1082.00,1082.00,0,2,2.00
05/02/2005,20:39,1082.00,1082.00,1082.00,1082.00,0,16,16.00
05/02/2005,20:42,1082.00,1082.00,1082.00,1082.00,0,2,2.00
05/02/2005,20:44,1082.00,1082.00,1082.00,1082.00,0,33,33.00
05/02/2005,20:45,1082.00,1082.00,1082.00,1082.00,0,1,1.00
05/02/2005,20:46,1081.75,1081.75,1081.75,1081.75,0,18,18.00
05/02/2005,20:47,1081.75,1081.75,1081.75,1081.75,0,6,6.00
05/02/2005,20:53,1081.75,1081.75,1081.75,1081.75,0,1,1.00
05/02/2005,20:54,1082.00,1082.00,1082.00,1082.00,2,0,2.00
05/02/2005,20:57,1081.75,1081.75,1081.75,1081.75,0,40,40.00
05/02/2005,20:59,1081.75,1081.75,1081.75,1081.75,0,6,6.00
05/02/2005,21:00,1081.75,1081.75,1081.75,1081.75,0,73,73.00
05/02/2005,21:01,1081.75,1081.75,1081.75,1081.75,0,6,6.00
05/02/2005,21:02,1081.75,1081.75,1081.75,1081.75,0,1,1.00
05/02/2005,21:04,1081.75,1081.75,1081.75,1081.75,0,19,19.00
05/02/2005,21:05,1081.75,1081.75,1081.75,1081.75,0,1,1.00
05/02/2005,21:07,1081.75,1081.75,1081.75,1081.75,0,20,20.00
05/02/2005,21:08,1082.00,1082.00,1081.75,1081.75,1,1,2.00
05/02/2005,21:09,1081.75,1081.75,1081.75,1081.75,0,8,8.00
05/02/2005,21:11,1081.75,1081.75,1081.75,1081.75,0,4,4.00
05/02/2005,21:16,1081.75,1081.75,1081.75,1081.75,0,4,4.00
05/02/2005,21:17,1081.75,1081.75,1081.75,1081.75,0,1,1.00
05/02/2005,21:22,1081.75,1081.75,1081.75,1081.75,0,65,65.00
05/02/2005,21:23,1081.75,1081.75,1081.75,1081.75,0,5,5.00
05/02/2005,21:24,1081.75,1081.75,1081.75,1081.75,0,5,5.00
05/02/2005,21:27,1081.50,1081.50,1081.50,1081.50,0,67,67.00
05/02/2005,21:28,1081.50,1081.50,1081.50,1081.50,0,35,35.00
05/02/2005,21:29,1081.50,1081.50,1081.50,1081.50,0,115,115.00
05/02/2005,21:31,1081.50,1081.50,1081.50,1081.50,0,5,5.00
05/02/2005,21:32,1081.50,1081.50,1081.50,1081.50,0,11,11.00
05/02/2005,21:33,1081.50,1081.50,1081.50,1081.50,0,2,2.00
05/02/2005,21:41,1081.75,1081.75,1081.75,1081.75,25,0,25.00
05/02/2005,21:43,1081.75,1081.75,1081.75,1081.75,5,0,5.00
05/02/2005,21:44,1081.75,1081.75,1081.75,1081.75,5,0,5.00
05/02/2005,21:47,1082.00,1082.00,1082.00,1082.00,1,0,1.00
05/02/2005,21:52,1081.75,1081.75,1081.75,1081.75,0,3,3.00
05/02/2005,22:02,1082.00,1082.00,1082.00,1082.00,1,0,1.00
05/02/2005,22:05,1081.75,1081.75,1081.75,1081.75,0,1,1.00
05/02/2005,22:06,1081.75,1081.75,1081.75,1081.75,0,2,2.00
05/02/2005,22:07,1081.75,1082.00,1081.75,1082.00,7,10,17.00
05/02/2005,22:08,1082.00,1082.00,1082.00,1082.00,30,0,30.00
05/02/2005,22:09,1082.00,1082.00,1082.00,1082.00,2,0,2.00
05/02/2005,22:11,1082.00,1082.00,1082.00,1082.00,35,0,35.00
05/02/2005,22:12,1082.00,1082.00,1082.00,1082.00,25,0,25.00
05/02/2005,22:13,1082.00,1082.00,1082.00,1082.00,12,0,12.00
05/02/2005,22:16,1082.00,1082.00,1082.00,1082.00,1,0,1.00
05/02/2005,22:17,1082.00,1082.00,1082.00,1082.00,2,0,2.00
05/02/2005,22:19,1082.00,1082.00,1082.00,1082.00,10,0,10.00
05/02/2005,22:21,1082.00,1082.00,1082.00,1082.00,6,0,6.00
05/02/2005,22:24,1082.00,1082.00,1082.00,1082.00,7,0,7.00
05/02/2005,22:32,1082.00,1082.00,1082.00,1082.00,1,0,1.00
05/02/2005,22:33,1082.00,1082.00,1082.00,1082.00,1,0,1.00
05/02/2005,22:34,1082.00,1082.00,1082.00,1082.00,15,0,15.00
05/02/2005,22:37,1082.00,1082.00,1081.75,1081.75,52,74,126.00
05/02/2005,22:38,1081.75,1081.75,1081.75,1081.75,0,1,1.00
05/02/2005,22:41,1082.00,1082.00,1082.00,1082.00,5,0,5.00
05/02/2005,22:44,1082.00,1082.00,1082.00,1082.00,35,0,35.00
05/02/2005,22:49,1081.75,1081.75,1081.75,1081.75,0,2,2.00
05/02/2005,23:00,1081.75,1081.75,1081.75,1081.75,0,1,1.00
05/02/2005,23:01,1081.75,1081.75,1081.75,1081.75,0,31,31.00
05/02/2005,23:02,1081.75,1082.00,1081.75,1081.75,5,13,18.00
05/02/2005,23:03,1081.75,1081.75,1081.75,1081.75,0,10,10.00
05/02/2005,23:04,1081.75,1081.75,1081.75,1081.75,0,8,8.00
05/02/2005,23:07,1081.75,1081.75,1081.75,1081.75,0,5,5.00
05/02/2005,23:09,1081.75,1081.75,1081.75,1081.75,0,4,4.00
05/02/2005,23:10,1081.50,1081.50,1081.50,1081.50,0,1,1.00
05/02/2005,23:12,1081.75,1081.75,1081.75,1081.75,1,0,1.00
05/02/2005,23:17,1081.50,1081.50,1081.50,1081.50,0,1,1.00
05/02/2005,23:19,1081.50,1081.50,1081.50,1081.50,0,3,3.00
05/02/2005,23:20,1081.75,1081.75,1081.75,1081.75,1,0,1.00
05/02/2005,23:21,1081.50,1081.50,1081.50,1081.50,0,2,2.00
05/02/2005,23:22,1081.50,1081.50,1081.50,1081.50,0,2,2.00
05/02/2005,23:27,1081.50,1081.50,1081.50,1081.50,0,1,1.00
05/02/2005,23:28,1081.50,1081.50,1081.50,1081.50,0,21,21.00
05/02/2005,23:29,1081.50,1081.50,1081.50,1081.50,0,52,52.00
05/02/2005,23:30,1081.50,1081.50,1081.50,1081.50,0,2,2.00
05/02/2005,23:32,1081.50,1081.50,1081.50,1081.50,0,1,1.00
05/02/2005,23:35,1081.50,1081.50,1081.50,1081.50,0,1,1.00
05/02/2005,23:38,1081.50,1081.50,1081.50,1081.50,0,2,2.00
05/02/2005,23:39,1081.25,1081.25,1081.25,1081.25,0,1,1.00
05/02/2005,23:40,1081.50,1081.50,1081.50,1081.50,2,0,2.00
05/02/2005,23:45,1081.50,1081.50,1081.50,1081.50,5,0,5.00
05/02/2005,23:46,1081.50,1081.50,1081.50,1081.50,13,0,13.00
05/02/2005,23:47,1081.25,1081.25,1081.25,1081.25,0,13,13.00
05/02/2005,23:48,1081.25,1081.25,1081.25,1081.25,0,1,1.00
05/02/2005,23:49,1081.50,1081.50,1081.25,1081.25,11,20,31.00
05/02/2005,23:50,1081.25,1081.25,1081.25,1081.25,0,2,2.00
05/02/2005,23:52,1081.25,1081.25,1081.25,1081.25,0,2,2.00
05/02/2005,23:53,1081.25,1081.25,1081.25,1081.25,0,11,11.00
05/02/2005,23:55,1081.25,1081.25,1081.00,1081.00,0,116,116.00
05/02/2005,23:56,1081.25,1081.25,1081.00,1081.00,10,6,16.00
05/02/2005,23:57,1081.00,1081.00,1081.00,1081.00,0,1,1.00
05/02/2005,23:59,1081.00,1081.00,1081.00,1081.00,0,2,2.00
05/03/2005,00:01,1081.00,1081.00,1081.00,1081.00,0,2,2.00
05/03/2005,00:02,1081.25,1081.25,1081.00,1081.00,24,1,25.00
05/03/2005,00:04,1081.25,1081.25,1081.25,1081.25,1,0,1.00
05/03/2005,00:07,1081.25,1081.25,1081.25,1081.25,9,0,9.00
05/03/2005,00:08,1081.25,1081.25,1081.25,1081.25,1,0,1.00
05/03/2005,00:10,1081.25,1081.25,1081.25,1081.25,5,0,5.00
05/03/2005,00:12,1081.25,1081.25,1081.25,1081.25,13,0,13.00
05/03/2005,00:14,1081.25,1081.25,1081.25,1081.25,8,0,8.00
05/03/2005,00:15,1081.25,1081.25,1081.25,1081.25,5,0,5.00
05/03/2005,00:20,1081.25,1081.25,1081.00,1081.00,14,16,30.00
05/03/2005,00:23,1081.00,1081.00,1081.00,1081.00,0,2,2.00
05/03/2005,00:24,1081.25,1081.25,1081.25,1081.25,4,0,4.00
05/03/2005,00:26,1081.00,1081.00,1081.00,1081.00,0,1,1.00
05/03/2005,00:27,1081.25,1081.25,1081.25,1081.25,4,0,4.00
05/03/2005,00:29,1081.00,1081.00,1081.00,1081.00,0,5,5.00
05/03/2005,00:31,1081.25,1081.25,1081.25,1081.25,5,0,5.00
05/03/2005,00:34,1081.25,1081.25,1081.00,1081.25,8,20,28.00
05/03/2005,00:35,1081.50,1081.50,1081.50,1081.50,1,0,1.00
05/03/2005,00:37,1081.25,1081.25,1081.25,1081.25,0,2,2.00
05/03/2005,00:40,1081.25,1081.25,1081.00,1081.00,0,6,6.00
05/03/2005,00:42,1081.00,1081.50,1081.00,1081.50,24,6,30.00
05/03/2005,00:44,1081.25,1081.25,1081.25,1081.25,0,1,1.00
05/03/2005,00:47,1081.50,1081.50,1081.50,1081.50,7,0,7.00
05/03/2005,00:50,1081.25,1081.25,1081.25,1081.25,0,2,2.00
05/03/2005,00:52,1081.25,1081.25,1081.25,1081.25,0,1,1.00
05/03/2005,00:53,1081.25,1081.25,1081.25,1081.25,0,9,9.00
05/03/2005,00:57,1081.00,1081.25,1081.00,1081.00,15,118,133.00
05/03/2005,00:58,1081.25,1081.25,1081.25,1081.25,15,0,15.00
05/03/2005,00:59,1081.50,1081.50,1081.50,1081.50,30,0,30.00
05/03/2005,01:01,1081.25,1081.25,1081.00,1081.00,0,8,8.00
05/03/2005,01:02,1081.00,1081.00,1080.75,1080.75,0,160,160.00
05/03/2005,01:03,1080.75,1080.75,1080.75,1080.75,0,16,16.00
05/03/2005,01:04,1080.75,1080.75,1080.75,1080.75,0,1,1.00
05/03/2005,01:06,1080.75,1080.75,1080.75,1080.75,0,2,2.00
05/03/2005,01:07,1081.00,1081.00,1081.00,1081.00,3,0,3.00
05/03/2005,01:08,1080.75,1080.75,1080.75,1080.75,0,1,1.00
05/03/2005,01:09,1081.00,1081.00,1080.75,1080.75,7,6,13.00
05/03/2005,01:10,1081.00,1081.00,1080.75,1080.75,5,3,8.00
05/03/2005,01:11,1081.00,1081.00,1081.00,1081.00,43,0,43.00
05/03/2005,01:12,1080.75,1081.00,1080.75,1081.00,5,1,6.00
05/03/2005,01:14,1081.00,1081.00,1081.00,1081.00,5,0,5.00
05/03/2005,01:15,1081.00,1081.00,1081.00,1081.00,3,0,3.00
05/03/2005,01:16,1081.00,1081.00,1081.00,1081.00,1,0,1.00
05/03/2005,01:17,1081.00,1081.00,1081.00,1081.00,6,0,6.00
05/03/2005,01:18,1081.00,1081.00,1081.00,1081.00,1,0,1.00
05/03/2005,01:19,1081.00,1081.00,1081.00,1081.00,2,0,2.00
05/03/2005,01:20,1081.00,1081.25,1080.75,1081.25,12,4,16.00
05/03/2005,01:21,1080.75,1080.75,1080.75,1080.75,0,2,2.00
05/03/2005,01:22,1080.75,1080.75,1080.75,1080.75,0,15,15.00
05/03/2005,01:23,1080.75,1080.75,1080.75,1080.75,0,5,5.00
05/03/2005,01:24,1081.00,1081.00,1081.00,1081.00,27,0,27.00
05/03/2005,01:25,1080.75,1080.75,1080.75,1080.75,0,3,3.00
05/03/2005,01:26,1080.75,1080.75,1080.75,1080.75,0,1,1.00
05/03/2005,01:27,1080.75,1080.75,1080.75,1080.75,0,8,8.00
05/03/2005,01:29,1080.75,1081.00,1080.50,1080.75,4,206,210.00
05/03/2005,01:31,1080.75,1081.00,1080.75,1081.00,14,3,17.00
05/03/2005,01:33,1080.75,1080.75,1080.75,1080.75,0,2,2.00
05/03/2005,01:35,1080.75,1080.75,1080.75,1080.75,0,7,7.00
05/03/2005,01:38,1080.75,1080.75,1080.75,1080.75,0,2,2.00
05/03/2005,01:40,1080.75,1080.75,1080.75,1080.75,0,1,1.00
05/03/2005,01:41,1081.00,1081.00,1081.00,1081.00,62,0,62.00
05/03/2005,01:42,1081.00,1081.00,1081.00,1081.00,15,0,15.00
05/03/2005,01:43,1081.25,1081.25,1081.25,1081.25,5,0,5.00
05/03/2005,01:46,1081.00,1081.00,1081.00,1081.00,0,1,1.00
05/03/2005,01:49,1081.00,1081.00,1081.00,1081.00,0,3,3.00
05/03/2005,01:50,1081.00,1081.00,1081.00,1081.00,0,3,3.00
05/03/2005,01:51,1081.00,1081.00,1081.00,1081.00,0,3,3.00
05/03/2005,01:56,1081.00,1081.00,1081.00,1081.00,0,1,1.00
05/03/2005,01:57,1081.25,1081.25,1081.25,1081.25,201,0,201.00
05/03/2005,01:58,1081.25,1081.25,1081.25,1081.25,12,0,12.00
05/03/2005,01:59,1081.25,1081.25,1081.00,1081.00,7,4,11.00
05/03/2005,02:00,1081.25,1081.25,1081.25,1081.25,7,0,7.00
05/03/2005,02:01,1081.00,1081.00,1080.50,1080.75,57,257,314.00
05/03/2005,02:02,1080.75,1080.75,1080.00,1080.25,143,395,538.00
05/03/2005,02:03,1080.25,1080.25,1080.00,1080.25,187,51,238.00
05/03/2005,02:04,1080.00,1080.25,1080.00,1080.25,333,62,395.00
05/03/2005,02:05,1080.25,1080.25,1080.25,1080.25,6,0,6.00
05/03/2005,02:06,1080.25,1080.25,1080.00,1080.00,18,50,68.00
05/03/2005,02:07,1080.00,1080.00,1079.75,1080.00,102,110,212.00
05/03/2005,02:08,1080.25,1080.25,1079.75,1080.00,45,141,186.00
05/03/2005,02:09,1080.00,1080.25,1080.00,1080.00,5,28,33.00
05/03/2005,02:10,1080.00,1080.00,1080.00,1080.00,0,16,16.00
05/03/2005,02:11,1079.75,1079.75,1079.25,1079.50,10,371,381.00
05/03/2005,02:12,1079.75,1079.75,1079.75,1079.75,251,0,251.00
05/03/2005,02:13,1079.75,1080.00,1079.75,1079.75,45,22,67.00
05/03/2005,02:14,1079.75,1080.00,1079.25,1079.50,194,518,712.00
05/03/2005,02:15,1079.50,1079.75,1079.50,1079.75,86,0,86.00
05/03/2005,02:16,1080.00,1080.00,1079.50,1079.75,70,45,115.00
05/03/2005,02:17,1079.75,1079.75,1079.75,1079.75,173,0,173.00
05/03/2005,02:19,1080.00,1080.00,1079.75,1080.00,135,6,141.00
05/03/2005,02:20,1080.00,1080.00,1080.00,1080.00,36,0,36.00
05/03/2005,02:21,1079.75,1079.75,1079.00,1079.25,50,450,500.00
05/03/2005,02:22,1079.50,1079.50,1079.25,1079.50,155,3,158.00
05/03/2005,02:23,1079.75,1079.75,1079.75,1079.75,135,0,135.00
05/03/2005,02:24,1079.75,1079.75,1079.75,1079.75,131,0,131.00
05/03/2005,02:25,1079.75,1079.75,1079.75,1079.75,22,0,22.00
05/03/2005,02:26,1079.50,1079.75,1079.25,1079.25,6,139,145.00
05/03/2005,02:27,1079.50,1079.75,1079.50,1079.50,114,37,151.00
05/03/2005,02:28,1079.50,1079.50,1079.50,1079.50,0,10,10.00
05/03/2005,02:29,1079.50,1079.50,1079.25,1079.25,1,94,95.00
05/03/2005,02:30,1079.50,1079.75,1079.50,1079.75,139,0,139.00
05/03/2005,02:31,1079.75,1079.75,1079.50,1079.50,1,7,8.00
05/03/2005,02:32,1079.50,1079.50,1079.50,1079.50,0,138,138.00
05/03/2005,02:34,1079.50,1079.75,1079.50,1079.50,6,55,61.00
05/03/2005,02:35,1079.50,1079.50,1079.25,1079.25,0,226,226.00
05/03/2005,02:36,1079.25,1079.25,1079.00,1079.00,31,53,84.00
05/03/2005,02:37,1079.00,1079.00,1078.75,1079.00,21,309,330.00
05/03/2005,02:38,1079.00,1079.00,1079.00,1079.00,17,0,17.00
05/03/2005,02:39,1079.25,1079.25,1079.00,1079.00,2,5,7.00
05/03/2005,02:40,1079.25,1079.25,1079.25,1079.25,104,0,104.00
05/03/2005,02:41,1079.25,1079.50,1079.25,1079.50,10,0,10.00
05/03/2005,02:42,1079.25,1079.50,1079.25,1079.50,128,6,134.00
05/03/2005,02:43,1079.75,1080.00,1079.75,1080.00,151,0,151.00
05/03/2005,02:44,1079.75,1080.00,1079.75,1080.00,131,3,134.00
05/03/2005,02:45,1080.00,1080.25,1080.00,1080.25,18,0,18.00
05/03/2005,02:46,1080.00,1080.00,1080.00,1080.00,0,119,119.00
05/03/2005,02:47,1080.00,1080.00,1080.00,1080.00,0,2,2.00
05/03/2005,02:48,1080.00,1080.00,1080.00,1080.00,0,21,21.00
05/03/2005,02:49,1080.00,1080.00,1079.75,1079.75,5,101,106.00
05/03/2005,02:50,1079.75,1079.75,1079.50,1079.50,5,13,18.00
05/03/2005,02:51,1079.75,1079.75,1079.75,1079.75,47,0,47.00
05/03/2005,02:52,1080.00,1080.00,1080.00,1080.00,15,0,15.00
05/03/2005,02:53,1080.00,1080.00,1079.75,1079.75,6,4,10.00
05/03/2005,02:54,1080.00,1080.00,1080.00,1080.00,22,0,22.00
05/03/2005,02:55,1080.25,1080.25,1080.00,1080.00,9,7,16.00
05/03/2005,02:56,1080.00,1080.00,1080.00,1080.00,0,1,1.00
05/03/2005,02:57,1080.00,1080.00,1080.00,1080.00,0,11,11.00
05/03/2005,02:58,1080.25,1080.50,1080.25,1080.50,99,0,99.00
05/03/2005,02:59,1080.50,1080.50,1080.25,1080.50,23,31,54.00
05/03/2005,03:00,1080.50,1080.50,1080.50,1080.50,121,0,121.00
05/03/2005,03:01,1080.50,1080.75,1080.50,1080.50,115,54,169.00
05/03/2005,03:02,1080.50,1080.50,1080.50,1080.50,0,49,49.00
05/03/2005,03:03,1080.25,1080.25,1080.25,1080.25,0,170,170.00
05/03/2005,03:05,1080.25,1080.25,1080.25,1080.25,0,28,28.00
05/03/2005,03:06,1080.50,1080.50,1080.50,1080.50,10,0,10.00
05/03/2005,03:07,1080.50,1080.50,1080.50,1080.50,5,0,5.00
05/03/2005,03:08,1080.50,1080.50,1080.50,1080.50,5,0,5.00
05/03/2005,03:09,1080.25,1080.25,1080.25,1080.25,0,154,154.00
05/03/2005,03:10,1080.25,1080.25,1080.25,1080.25,0,30,30.00
05/03/2005,03:11,1080.25,1080.25,1080.25,1080.25,0,1,1.00
05/03/2005,03:12,1080.25,1080.50,1080.25,1080.50,150,18,168.00
05/03/2005,03:13,1080.50,1080.50,1080.25,1080.25,34,1,35.00
05/03/2005,03:14,1080.25,1080.25,1080.25,1080.25,0,8,8.00
05/03/2005,03:15,1080.50,1080.50,1080.50,1080.50,39,0,39.00
05/03/2005,03:16,1080.50,1080.50,1080.50,1080.50,3,0,3.00
05/03/2005,03:17,1080.50,1080.50,1080.25,1080.25,2,6,8.00
05/03/2005,03:19,1080.50,1080.50,1080.50,1080.50,4,0,4.00
05/03/2005,03:20,1080.25,1080.25,1080.25,1080.25,0,168,168.00
05/03/2005,03:21,1080.00,1080.00,1080.00,1080.00,0,3,3.00
05/03/2005,03:23,1080.00,1080.25,1080.00,1080.25,1,22,23.00
05/03/2005,03:25,1080.00,1080.00,1080.00,1080.00,0,6,6.00
05/03/2005,03:26,1080.00,1080.25,1080.00,1080.25,30,6,36.00
05/03/2005,03:27,1080.25,1080.25,1080.00,1080.00,8,6,14.00
05/03/2005,03:29,1080.00,1080.25,1080.00,1080.25,53,6,59.00
05/03/2005,03:30,1080.25,1080.25,1080.00,1080.00,18,6,24.00
05/03/2005,03:31,1080.00,1080.00,1080.00,1080.00,0,6,6.00
05/03/2005,03:32,1080.00,1080.00,1080.00,1080.00,0,61,61.00
05/03/2005,03:33,1080.00,1080.00,1080.00,1080.00,0,100,100.00
05/03/2005,03:34,1080.00,1080.00,1079.75,1080.00,1,19,20.00
05/03/2005,03:35,1079.75,1080.00,1079.75,1080.00,10,6,16.00
05/03/2005,03:37,1079.75,1079.75,1079.75,1079.75,0,6,6.00
05/03/2005,03:38,1079.75,1079.75,1079.75,1079.75,0,53,53.00
05/03/2005,03:40,1080.00,1080.25,1080.00,1080.25,199,0,199.00
05/03/2005,03:41,1080.25,1080.25,1080.25,1080.25,136,0,136.00
05/03/2005,03:42,1080.25,1080.50,1080.25,1080.50,26,0,26.00
05/03/2005,03:43,1080.00,1080.00,1080.00,1080.00,0,2,2.00
05/03/2005,03:44,1080.00,1080.25,1080.00,1080.25,5,5,10.00
05/03/2005,03:45,1080.25,1080.25,1080.25,1080.25,23,0,23.00
05/03/2005,03:46,1080.25,1080.25,1080.25,1080.25,2,0,2.00
05/03/2005,03:47,1080.25,1080.25,1080.25,1080.25,125,0,125.00
05/03/2005,03:48,1080.25,1080.25,1080.25,1080.25,1,0,1.00
05/03/2005,03:49,1080.25,1080.25,1080.25,1080.25,1,0,1.00
05/03/2005,03:51,1080.25,1080.25,1080.25,1080.25,5,0,5.00
05/03/2005,03:52,1080.25,1080.25,1080.25,1080.25,72,0,72.00
05/03/2005,03:53,1080.25,1080.25,1080.00,1080.25,3,1,4.00
05/03/2005,03:54,1080.25,1080.25,1080.25,1080.25,3,0,3.00
05/03/2005,03:57,1080.00,1080.25,1080.00,1080.25,6,3,9.00
05/03/2005,04:00,1080.25,1080.25,1080.25,1080.25,5,0,5.00
05/03/2005,04:03,1080.25,1080.25,1080.25,1080.25,33,0,33.00
05/03/2005,04:04,1080.25,1080.25,1080.25,1080.25,1,0,1.00
05/03/2005,04:05,1080.25,1080.25,1080.25,1080.25,82,0,82.00
05/03/2005,04:06,1080.25,1080.25,1080.25,1080.25,40,0,40.00
05/03/2005,04:08,1080.00,1080.00,1080.00,1080.00,0,5,5.00
05/03/2005,04:10,1080.25,1080.25,1080.25,1080.25,11,0,11.00
05/03/2005,04:11,1080.25,1080.25,1080.25,1080.25,131,0,131.00
05/03/2005,04:12,1080.25,1080.25,1080.25,1080.25,69,0,69.00
05/03/2005,04:13,1080.25,1080.25,1080.00,1080.00,1,211,212.00
05/03/2005,04:14,1080.00,1080.00,1080.00,1080.00,0,60,60.00
05/03/2005,04:15,1080.00,1080.00,1080.00,1080.00,0,78,78.00
05/03/2005,04:16,1080.00,1080.25,1080.00,1080.25,70,77,147.00
05/03/2005,04:17,1080.00,1080.25,1080.00,1080.00,1,103,104.00
05/03/2005,04:18,1080.00,1080.25,1080.00,1080.00,65,38,103.00
05/03/2005,04:19,1080.00,1080.00,1079.75,1080.00,105,140,245.00
05/03/2005,04:20,1079.75,1080.00,1079.50,1079.50,50,28,78.00
05/03/2005,04:21,1079.75,1080.00,1079.75,1079.75,27,27,54.00
05/03/2005,04:22,1079.75,1079.75,1079.75,1079.75,0,3,3.00
05/03/2005,04:23,1079.50,1079.50,1079.50,1079.50,0,25,25.00
05/03/2005,04:24,1079.50,1079.75,1079.50,1079.75,16,2,18.00
05/03/2005,04:25,1079.75,1079.75,1079.50,1079.75,164,5,169.00
05/03/2005,04:26,1079.75,1079.75,1079.50,1079.50,128,6,134.00
05/03/2005,04:27,1079.75,1079.75,1079.75,1079.75,49,0,49.00
05/03/2005,04:28,1079.75,1080.00,1079.75,1080.00,39,0,39.00
05/03/2005,04:29,1080.00,1080.00,1080.00,1080.00,11,0,11.00
05/03/2005,04:30,1080.00,1080.00,1079.75,1080.00,11,1,12.00
05/03/2005,04:31,1080.00,1080.25,1080.00,1080.25,33,0,33.00
05/03/2005,04:32,1080.25,1080.25,1080.25,1080.25,1,0,1.00
05/03/2005,04:33,1080.25,1080.25,1080.25,1080.25,5,0,5.00
05/03/2005,04:34,1080.25,1080.50,1080.25,1080.50,254,0,254.00
05/03/2005,04:35,1080.25,1080.25,1080.25,1080.25,0,2,2.00
05/03/2005,04:36,1080.50,1080.50,1080.50,1080.50,116,0,116.00
05/03/2005,04:37,1080.50,1080.75,1080.50,1080.50,153,15,168.00
05/03/2005,04:38,1080.50,1080.50,1080.50,1080.50,0,96,96.00
05/03/2005,04:39,1080.50,1080.50,1080.50,1080.50,0,5,5.00
05/03/2005,04:40,1080.50,1080.50,1080.25,1080.25,0,25,25.00
05/03/2005,04:41,1080.50,1080.50,1080.25,1080.50,38,4,42.00
05/03/2005,04:42,1080.50,1080.50,1080.50,1080.50,2,0,2.00
05/03/2005,04:43,1080.50,1080.50,1080.50,1080.50,1,0,1.00
05/03/2005,04:44,1080.25,1080.50,1080.25,1080.50,4,4,8.00
05/03/2005,04:45,1080.50,1080.50,1080.25,1080.50,94,5,99.00
05/03/2005,04:46,1080.50,1080.50,1080.50,1080.50,269,0,269.00
05/03/2005,04:47,1080.50,1080.75,1080.25,1080.75,33,10,43.00
05/03/2005,04:48,1080.50,1080.50,1080.50,1080.50,0,11,11.00
05/03/2005,04:49,1080.50,1080.50,1080.25,1080.25,2,46,48.00
05/03/2005,04:50,1080.25,1080.25,1080.25,1080.25,0,16,16.00
05/03/2005,04:51,1080.50,1080.50,1080.50,1080.50,1,0,1.00
05/03/2005,04:52,1080.50,1080.50,1080.50,1080.50,35,0,35.00
05/03/2005,04:53,1080.50,1080.50,1080.50,1080.50,31,0,31.00
05/03/2005,04:54,1080.50,1080.50,1080.25,1080.25,26,1,27.00
05/03/2005,04:55,1080.50,1080.50,1080.25,1080.50,34,4,38.00
05/03/2005,04:56,1080.25,1080.50,1080.25,1080.25,1,7,8.00
05/03/2005,04:58,1080.25,1080.25,1080.25,1080.25,0,20,20.00
05/03/2005,05:00,1080.50,1080.50,1080.50,1080.50,25,0,25.00
05/03/2005,05:01,1080.50,1080.50,1080.50,1080.50,86,0,86.00
05/03/2005,05:02,1080.50,1080.50,1080.50,1080.50,50,0,50.00
05/03/2005,05:03,1080.50,1080.50,1080.50,1080.50,7,0,7.00
05/03/2005,05:04,1080.50,1080.50,1080.50,1080.50,75,0,75.00
05/03/2005,05:05,1080.50,1080.50,1080.25,1080.50,72,1,73.00
05/03/2005,05:06,1080.50,1080.50,1080.50,1080.50,24,0,24.00
05/03/2005,05:07,1080.75,1080.75,1080.50,1080.50,5,17,22.00
05/03/2005,05:08,1080.50,1080.50,1080.50,1080.50,0,10,10.00
05/03/2005,05:09,1080.75,1080.75,1080.25,1080.50,2,20,22.00
05/03/2005,05:10,1080.50,1080.50,1080.25,1080.50,36,62,98.00
05/03/2005,05:11,1080.50,1080.50,1080.25,1080.50,6,62,68.00
05/03/2005,05:12,1080.50,1080.50,1080.25,1080.50,15,20,35.00
05/03/2005,05:13,1080.25,1080.25,1080.25,1080.25,0,132,132.00
05/03/2005,05:14,1080.50,1080.50,1080.00,1080.25,13,68,81.00
05/03/2005,05:15,1080.25,1080.25,1080.25,1080.25,23,0,23.00
05/03/2005,05:16,1080.50,1080.50,1080.50,1080.50,6,0,6.00
05/03/2005,05:17,1080.50,1080.50,1080.50,1080.50,3,0,3.00
05/03/2005,05:19,1080.50,1080.50,1080.50,1080.50,228,0,228.00
05/03/2005,05:20,1080.50,1080.50,1080.25,1080.25,26,19,45.00
05/03/2005,05:21,1080.25,1080.25,1080.25,1080.25,0,20,20.00
05/03/2005,05:22,1080.25,1080.25,1080.25,1080.25,0,1,1.00
05/03/2005,05:23,1080.25,1080.25,1080.25,1080.25,0,44,44.00
05/03/2005,05:24,1080.25,1080.25,1080.00,1080.25,2,22,24.00
05/03/2005,05:25,1080.25,1080.25,1080.00,1080.00,2,1,3.00
05/03/2005,05:26,1080.00,1080.00,1080.00,1080.00,0,2,2.00
05/03/2005,05:27,1080.00,1080.00,1080.00,1080.00,0,1,1.00
05/03/2005,05:28,1080.25,1080.25,1080.00,1080.00,1,1,2.00
05/03/2005,05:29,1080.25,1080.25,1080.25,1080.25,5,0,5.00
05/03/2005,05:30,1080.25,1080.25,1080.25,1080.25,5,0,5.00
05/03/2005,05:31,1080.00,1080.00,1080.00,1080.00,0,4,4.00
05/03/2005,05:32,1080.00,1080.25,1080.00,1080.25,25,5,30.00
05/03/2005,05:33,1080.25,1080.25,1080.25,1080.25,45,0,45.00
05/03/2005,05:34,1080.25,1080.25,1080.25,1080.25,23,0,23.00
05/03/2005,05:36,1080.50,1080.50,1080.50,1080.50,2,0,2.00
05/03/2005,05:37,1080.25,1080.50,1080.25,1080.50,1,1,2.00
05/03/2005,05:38,1080.50,1080.50,1080.50,1080.50,6,0,6.00
05/03/2005,05:39,1080.25,1080.25,1080.25,1080.25,0,2,2.00
05/03/2005,05:42,1080.50,1080.50,1080.50,1080.50,1,0,1.00
05/03/2005,05:44,1080.25,1080.25,1080.25,1080.25,0,3,3.00
05/03/2005,05:45,1080.50,1080.50,1080.25,1080.50,77,1,78.00
05/03/2005,05:46,1080.50,1080.75,1080.25,1080.50,11,30,41.00
05/03/2005,05:48,1080.50,1080.50,1080.50,1080.50,0,1,1.00
05/03/2005,05:49,1080.50,1080.50,1080.50,1080.50,0,3,3.00
05/03/2005,05:51,1080.50,1080.75,1080.50,1080.75,1,33,34.00
05/03/2005,05:52,1080.75,1081.00,1080.75,1080.75,250,2,252.00
05/03/2005,05:53,1080.75,1081.25,1080.75,1081.25,200,16,216.00
05/03/2005,05:54,1081.00,1081.25,1081.00,1081.25,1,18,19.00
05/03/2005,05:55,1081.25,1081.25,1081.25,1081.25,3,0,3.00
05/03/2005,05:56,1081.00,1081.25,1081.00,1081.00,1,83,84.00
05/03/2005,05:57,1081.25,1081.25,1081.25,1081.25,4,0,4.00
05/03/2005,05:58,1081.00,1081.00,1081.00,1081.00,0,144,144.00
05/03/2005,05:59,1081.00,1081.00,1080.50,1080.75,23,100,123.00
05/03/2005,06:00,1080.75,1081.00,1080.75,1081.00,121,0,121.00
05/03/2005,06:01,1080.75,1081.00,1080.75,1081.00,3,3,6.00
05/03/2005,06:02,1081.00,1081.00,1081.00,1081.00,62,0,62.00
05/03/2005,06:03,1080.75,1080.75,1080.50,1080.50,5,115,120.00
05/03/2005,06:04,1080.50,1080.50,1080.25,1080.25,0,191,191.00
05/03/2005,06:05,1080.25,1080.25,1080.25,1080.25,0,104,104.00
05/03/2005,06:06,1080.25,1080.50,1080.25,1080.50,82,1,83.00
05/03/2005,06:07,1080.50,1080.50,1080.25,1080.25,2,7,9.00
05/03/2005,06:08,1080.50,1080.50,1080.50,1080.50,107,0,107.00
05/03/2005,06:09,1080.50,1080.75,1080.50,1080.50,8,1,9.00
05/03/2005,06:10,1080.50,1080.75,1080.50,1080.75,1,2,3.00
05/03/2005,06:12,1080.75,1080.75,1080.75,1080.75,1,0,1.00
05/03/2005,06:13,1080.50,1080.50,1080.50,1080.50,0,2,2.00
05/03/2005,06:14,1080.50,1080.50,1080.50,1080.50,0,66,66.00
05/03/2005,06:16,1080.50,1080.50,1080.25,1080.50,1,21,22.00
05/03/2005,06:17,1080.25,1080.25,1080.25,1080.25,0,81,81.00
05/03/2005,06:18,1080.25,1080.25,1080.25,1080.25,0,11,11.00
05/03/2005,06:19,1080.25,1080.25,1080.25,1080.25,0,9,9.00
05/03/2005,06:20,1080.25,1080.25,1080.00,1080.25,2,7,9.00
05/03/2005,06:21,1080.25,1080.25,1080.25,1080.25,36,0,36.00
05/03/2005,06:23,1080.25,1080.25,1080.25,1080.25,6,0,6.00
05/03/2005,06:24,1080.50,1080.50,1080.25,1080.25,1,2,3.00
05/03/2005,06:25,1080.50,1080.50,1080.50,1080.50,10,0,10.00
05/03/2005,06:26,1080.50,1080.50,1080.50,1080.50,2,0,2.00
05/03/2005,06:27,1080.50,1080.50,1080.50,1080.50,81,0,81.00
05/03/2005,06:28,1080.50,1080.50,1080.50,1080.50,37,0,37.00
05/03/2005,06:29,1080.50,1080.50,1080.25,1080.25,1,3,4.00
05/03/2005,06:31,1080.50,1080.50,1080.25,1080.50,5,6,11.00
05/03/2005,06:33,1080.25,1080.25,1080.25,1080.25,0,78,78.00
05/03/2005,06:34,1080.25,1080.25,1080.00,1080.25,27,6,33.00
05/03/2005,06:35,1080.25,1080.25,1080.25,1080.25,6,0,6.00
05/03/2005,06:36,1080.25,1080.25,1080.25,1080.25,61,0,61.00
05/03/2005,06:37,1080.00,1080.00,1080.00,1080.00,0,153,153.00
05/03/2005,06:38,1079.75,1080.00,1079.75,1080.00,2,3,5.00
05/03/2005,06:39,1079.75,1079.75,1079.75,1079.75,0,3,3.00
05/03/2005,06:40,1080.00,1080.00,1080.00,1080.00,45,0,45.00
05/03/2005,06:41,1079.75,1080.00,1079.75,1080.00,3,8,11.00
05/03/2005,06:42,1080.00,1080.00,1080.00,1080.00,65,0,65.00
05/03/2005,06:43,1080.25,1080.25,1080.25,1080.25,2,0,2.00
05/03/2005,06:44,1080.25,1080.25,1080.00,1080.00,124,1,125.00
05/03/2005,06:46,1080.25,1080.25,1080.25,1080.25,2,0,2.00
05/03/2005,06:47,1080.25,1080.25,1080.00,1080.25,9,150,159.00
05/03/2005,06:48,1080.00,1080.00,1080.00,1080.00,0,120,120.00
05/03/2005,06:49,1080.00,1080.00,1080.00,1080.00,0,3,3.00
05/03/2005,06:50,1080.00,1080.00,1080.00,1080.00,0,3,3.00
05/03/2005,06:51,1080.00,1080.00,1080.00,1080.00,0,51,51.00
05/03/2005,06:52,1080.00,1080.00,1080.00,1080.00,0,4,4.00
05/03/2005,06:53,1080.00,1080.00,1080.00,1080.00,0,11,11.00
05/03/2005,06:54,1079.75,1079.75,1079.75,1079.75,0,187,187.00
05/03/2005,06:55,1079.75,1079.75,1079.50,1079.75,5,35,40.00
05/03/2005,06:56,1079.50,1079.50,1079.50,1079.50,0,164,164.00
05/03/2005,06:57,1079.75,1079.75,1079.75,1079.75,2,0,2.00
05/03/2005,06:58,1079.50,1079.75,1079.50,1079.75,1,1,2.00
05/03/2005,06:59,1079.75,1079.75,1079.75,1079.75,9,0,9.00
05/03/2005,07:00,1079.75,1080.00,1079.75,1079.75,203,75,278.00
05/03/2005,07:01,1079.75,1080.00,1079.50,1079.50,6,102,108.00
05/03/2005,07:02,1079.75,1079.75,1079.50,1079.50,26,82,108.00
05/03/2005,07:03,1079.50,1079.75,1079.50,1079.50,51,131,182.00
05/03/2005,07:04,1079.50,1079.50,1079.25,1079.50,1,255,256.00
05/03/2005,07:05,1079.50,1079.50,1079.25,1079.50,26,1,27.00
05/03/2005,07:06,1079.50,1079.50,1079.50,1079.50,96,0,96.00
05/03/2005,07:08,1079.50,1079.50,1079.50,1079.50,1,0,1.00
05/03/2005,07:09,1079.50,1079.50,1079.50,1079.50,1,0,1.00
05/03/2005,07:10,1079.75,1079.75,1079.50,1079.50,19,3,22.00
05/03/2005,07:11,1079.50,1079.50,1079.50,1079.50,0,8,8.00
05/03/2005,07:12,1079.50,1079.50,1079.50,1079.50,0,1,1.00
05/03/2005,07:13,1079.75,1079.75,1079.50,1079.75,133,1,134.00
05/03/2005,07:14,1079.75,1079.75,1079.75,1079.75,17,0,17.00
05/03/2005,07:15,1080.00,1080.00,1079.75,1079.75,204,2,206.00
05/03/2005,07:16,1080.00,1080.00,1079.75,1080.00,178,4,182.00
05/03/2005,07:17,1079.75,1079.75,1079.75,1079.75,0,1,1.00
05/03/2005,07:18,1080.00,1080.00,1079.75,1079.75,32,1,33.00
05/03/2005,07:19,1080.00,1080.25,1080.00,1080.00,78,10,88.00
05/03/2005,07:20,1080.25,1080.50,1080.25,1080.25,196,40,236.00
05/03/2005,07:21,1080.25,1080.25,1079.75,1079.75,4,104,108.00
05/03/2005,07:22,1080.00,1080.00,1080.00,1080.00,1,0,1.00
05/03/2005,07:23,1080.00,1080.00,1079.50,1079.50,3,153,156.00
05/03/2005,07:24,1079.50,1079.75,1079.50,1079.75,253,5,258.00
05/03/2005,07:25,1079.75,1080.00,1079.50,1079.50,8,129,137.00
05/03/2005,07:26,1079.50,1079.50,1079.50,1079.50,0,1,1.00
05/03/2005,07:27,1079.50,1079.75,1079.50,1079.75,1,1,2.00
05/03/2005,07:28,1079.75,1079.75,1079.75,1079.75,50,0,50.00
05/03/2005,07:29,1079.50,1079.75,1079.50,1079.50,1,38,39.00
05/03/2005,07:30,1079.50,1079.50,1079.50,1079.50,0,109,109.00
05/03/2005,07:31,1079.50,1079.50,1079.25,1079.25,1,29,30.00
05/03/2005,07:32,1079.50,1079.50,1079.50,1079.50,145,0,145.00
05/03/2005,07:33,1079.50,1079.50,1079.25,1079.25,82,161,243.00
05/03/2005,07:34,1079.25,1079.50,1079.25,1079.25,263,497,760.00
05/03/2005,07:35,1079.25,1079.25,1079.25,1079.25,0,147,147.00
05/03/2005,07:36,1079.25,1079.50,1079.25,1079.25,2,7,9.00
05/03/2005,07:37,1079.25,1079.25,1079.25,1079.25,0,2,2.00
05/03/2005,07:38,1079.25,1079.50,1079.25,1079.50,368,1,369.00
05/03/2005,07:39,1079.50,1079.50,1079.25,1079.50,97,2,99.00
05/03/2005,07:40,1079.50,1079.50,1079.50,1079.50,9,0,9.00
05/03/2005,07:41,1079.50,1079.75,1079.50,1079.75,193,0,193.00
05/03/2005,07:42,1079.75,1079.75,1079.50,1079.75,5,12,17.00
05/03/2005,07:43,1079.50,1079.75,1079.50,1079.50,2,6,8.00
05/03/2005,07:44,1079.50,1079.75,1079.50,1079.75,5,3,8.00
05/03/2005,07:45,1079.50,1079.75,1079.50,1079.75,6,51,57.00
05/03/2005,07:46,1079.75,1079.75,1079.50,1079.75,5,31,36.00
05/03/2005,07:47,1079.75,1079.75,1079.75,1079.75,7,0,7.00
05/03/2005,07:48,1079.75,1079.75,1079.50,1079.75,4,1,5.00
05/03/2005,07:49,1079.75,1079.75,1079.75,1079.75,6,0,6.00
05/03/2005,07:50,1079.75,1079.75,1079.75,1079.75,5,0,5.00
05/03/2005,07:51,1079.75,1079.75,1079.75,1079.75,271,0,271.00
05/03/2005,07:52,1080.00,1080.00,1079.75,1079.75,5,22,27.00
05/03/2005,07:53,1080.00,1080.00,1079.75,1079.75,8,6,14.00
05/03/2005,07:54,1080.00,1080.00,1079.75,1079.75,1,50,51.00
05/03/2005,07:55,1079.75,1080.00,1079.75,1080.00,2,3,5.00
05/03/2005,07:56,1080.00,1080.00,1079.75,1080.00,16,30,46.00
05/03/2005,07:57,1079.75,1079.75,1079.75,1079.75,0,26,26.00
05/03/2005,07:58,1079.75,1079.75,1079.50,1079.50,0,138,138.00
05/03/2005,07:59,1079.50,1079.75,1079.50,1079.50,20,123,143.00
05/03/2005,08:00,1079.50,1079.50,1079.50,1079.50,0,23,23.00
05/03/2005,08:01,1079.50,1079.50,1079.50,1079.50,0,4,4.00
05/03/2005,08:02,1079.25,1079.50,1079.25,1079.25,22,15,37.00
05/03/2005,08:03,1079.50,1079.75,1079.25,1079.75,132,8,140.00
05/03/2005,08:04,1079.75,1080.00,1079.75,1080.00,225,0,225.00
05/03/2005,08:06,1080.00,1080.00,1079.75,1079.75,2,11,13.00
05/03/2005,08:07,1079.75,1079.75,1079.50,1079.50,4,95,99.00
05/03/2005,08:08,1079.75,1079.75,1079.75,1079.75,2,0,2.00
05/03/2005,08:09,1079.50,1079.75,1079.50,1079.75,15,1,16.00
05/03/2005,08:10,1079.75,1079.75,1079.50,1079.50,2,15,17.00
05/03/2005,08:11,1079.75,1079.75,1079.50,1079.50,4,2,6.00
05/03/2005,08:12,1079.75,1079.75,1079.75,1079.75,2,0,2.00
05/03/2005,08:13,1079.75,1079.75,1079.75,1079.75,97,0,97.00
05/03/2005,08:14,1080.00,1080.00,1079.75,1079.75,1,9,10.00
05/03/2005,08:15,1079.75,1080.00,1079.75,1080.00,170,25,195.00
05/03/2005,08:16,1079.75,1080.00,1079.75,1080.00,273,54,327.00
05/03/2005,08:17,1080.25,1080.25,1079.75,1080.00,2,193,195.00
05/03/2005,08:18,1079.75,1080.00,1079.75,1080.00,1,1,2.00
05/03/2005,08:19,1079.75,1080.00,1079.75,1080.00,2,9,11.00
05/03/2005,08:20,1080.00,1080.00,1079.75,1080.00,11,24,35.00
05/03/2005,08:21,1079.75,1079.75,1079.50,1079.50,0,98,98.00
05/03/2005,08:22,1079.50,1079.75,1079.50,1079.75,74,7,81.00
05/03/2005,08:23,1079.75,1080.00,1079.75,1079.75,60,45,105.00
05/03/2005,08:24,1079.75,1080.00,1079.50,1080.00,181,20,201.00
05/03/2005,08:25,1079.75,1079.75,1079.75,1079.75,0,2,2.00
05/03/2005,08:26,1079.75,1080.00,1079.75,1079.75,11,205,216.00
05/03/2005,08:27,1079.75,1079.75,1079.50,1079.50,0,414,414.00
05/03/2005,08:28,1079.50,1079.50,1079.00,1079.00,252,323,575.00
05/03/2005,08:29,1079.00,1079.25,1079.00,1079.00,104,355,459.00
05/03/2005,08:30,1079.25,1079.50,1079.00,1079.25,908,642,1550.00
05/03/2005,08:31,1079.25,1079.75,1079.25,1079.50,2173,2174,4347.00
05/03/2005,08:32,1079.50,1080.00,1079.25,1080.00,2476,688,3164.00
05/03/2005,08:33,1080.00,1080.00,1079.50,1079.75,996,1070,2066.00
05/03/2005,08:34,1079.50,1079.75,1079.25,1079.50,410,1157,1567.00
05/03/2005,08:35,1079.50,1079.75,1079.25,1079.50,2259,873,3132.00
05/03/2005,08:36,1079.25,1079.50,1079.00,1079.00,94,1779,1873.00
05/03/2005,08:37,1079.00,1079.25,1079.00,1079.25,256,46,302.00
05/03/2005,08:38,1079.00,1079.75,1079.00,1079.50,1567,305,1872.00
05/03/2005,08:39,1079.75,1080.25,1079.50,1080.25,3189,654,3843.00
05/03/2005,08:40,1080.25,1080.25,1079.75,1079.75,1027,737,1764.00
05/03/2005,08:41,1079.75,1080.25,1079.50,1079.50,1156,1583,2739.00
05/03/2005,08:42,1079.50,1079.75,1079.25,1079.75,526,841,1367.00
05/03/2005,08:43,1079.75,1080.25,1079.75,1080.00,1491,67,1558.00
05/03/2005,08:44,1080.25,1080.25,1079.50,1079.75,271,2601,2872.00
05/03/2005,08:45,1079.75,1080.50,1079.50,1080.50,1223,439,1662.00
05/03/2005,08:46,1080.50,1080.50,1080.00,1080.00,1378,823,2201.00
05/03/2005,08:47,1080.00,1080.25,1079.75,1080.25,641,465,1106.00
05/03/2005,08:48,1080.25,1080.25,1079.50,1079.75,218,983,1201.00
05/03/2005,08:49,1079.75,1080.25,1079.75,1079.75,572,393,965.00
05/03/2005,08:50,1079.75,1080.75,1079.50,1080.50,1979,1244,3223.00
05/03/2005,08:51,1080.50,1080.75,1080.25,1080.25,284,393,677.00
05/03/2005,08:52,1080.50,1080.75,1080.25,1080.25,1231,511,1742.00
05/03/2005,08:53,1080.25,1080.50,1080.00,1080.00,463,2244,2707.00
05/03/2005,08:54,1080.00,1080.50,1080.00,1080.50,1385,994,2379.00
05/03/2005,08:55,1080.50,1081.00,1080.25,1080.75,1896,442,2338.00
05/03/2005,08:56,1081.00,1081.50,1080.75,1081.25,1966,1021,2987.00
05/03/2005,08:57,1081.50,1081.50,1081.00,1081.50,725,471,1196.00
05/03/2005,08:58,1081.50,1082.25,1081.25,1081.50,3713,2950,6663.00
05/03/2005,08:59,1081.50,1081.75,1081.25,1081.75,791,724,1515.00
05/03/2005,09:00,1081.50,1082.00,1081.50,1082.00,421,683,1104.00
05/03/2005,09:01,1082.00,1082.25,1081.50,1082.00,2625,1651,4276.00
05/03/2005,09:02,1082.00,1082.50,1081.75,1082.50,3116,455,3571.00
05/03/2005,09:03,1082.50,1083.00,1082.50,1082.75,2565,2248,4813.00
05/03/2005,09:04,1082.75,1083.00,1082.00,1082.00,1503,3286,4789.00
05/03/2005,09:05,1082.00,1082.50,1082.00,1082.25,336,1014,1350.00
05/03/2005,09:06,1082.25,1082.25,1081.50,1081.50,722,1868,2590.00
05/03/2005,09:07,1081.75,1082.00,1081.50,1081.50,1996,843,2839.00
05/03/2005,09:08,1081.50,1082.00,1081.50,1081.75,632,1554,2186.00
05/03/2005,09:09,1081.75,1082.00,1081.00,1081.50,626,2883,3509.00
05/03/2005,09:10,1081.25,1081.75,1081.25,1081.50,898,876,1774.00
05/03/2005,09:11,1081.50,1082.00,1081.50,1081.75,1043,396,1439.00
05/03/2005,09:12,1081.75,1081.75,1080.75,1080.75,324,2219,2543.00
05/03/2005,09:13,1080.75,1081.50,1080.75,1081.50,1914,280,2194.00
05/03/2005,09:14,1081.50,1081.50,1081.25,1081.50,1262,119,1381.00
05/03/2005,09:15,1081.50,1081.75,1081.50,1081.75,1285,268,1553.00
05/03/2005,09:16,1081.75,1081.75,1081.25,1081.50,531,566,1097.00
05/03/2005,09:17,1081.50,1081.75,1081.25,1081.25,222,343,565.00
05/03/2005,09:18,1081.25,1081.50,1081.25,1081.50,93,8,101.00
05/03/2005,09:19,1081.50,1081.50,1081.25,1081.25,23,368,391.00
05/03/2005,09:20,1081.25,1081.75,1081.25,1081.50,782,411,1193.00
05/03/2005,09:21,1081.75,1081.75,1081.25,1081.50,330,255,585.00
05/03/2005,09:22,1081.50,1082.00,1081.25,1081.50,610,441,1051.00
05/03/2005,09:23,1081.75,1081.75,1081.00,1081.25,529,790,1319.00
05/03/2005,09:24,1081.25,1081.25,1080.50,1080.75,132,3055,3187.00
05/03/2005,09:25,1080.50,1081.00,1080.50,1080.75,466,933,1399.00
05/03/2005,09:26,1080.50,1081.50,1080.50,1081.25,1830,105,1935.00
05/03/2005,09:27,1081.25,1081.50,1080.75,1081.25,420,238,658.00
05/03/2005,09:28,1081.25,1081.25,1081.00,1081.00,0,734,734.00
05/03/2005,09:29,1081.25,1081.25,1081.00,1081.25,259,312,571.00
05/03/2005,09:30,1081.25,1081.50,1081.00,1081.25,218,86,304.00
05/03/2005,09:31,1081.00,1081.50,1081.00,1081.25,377,235,612.00
05/03/2005,09:32,1081.25,1081.25,1080.75,1081.00,117,508,625.00
05/03/2005,09:33,1081.25,1081.75,1081.00,1081.50,1192,180,1372.00
05/03/2005,09:34,1081.75,1082.00,1081.25,1081.50,736,483,1219.00
05/03/2005,09:35,1081.50,1082.00,1081.50,1081.50,731,297,1028.00
05/03/2005,09:36,1081.50,1082.00,1081.50,1082.00,615,448,1063.00
05/03/2005,09:37,1082.00,1082.00,1081.25,1081.50,525,540,1065.00
05/03/2005,09:38,1081.25,1081.75,1081.25,1081.25,805,249,1054.00
05/03/2005,09:39,1081.25,1081.75,1081.00,1081.75,349,461,810.00
05/03/2005,09:40,1081.50,1081.75,1081.50,1081.50,11,236,247.00
05/03/2005,09:41,1081.50,1082.25,1081.50,1082.25,1443,103,1546.00
05/03/2005,09:42,1082.00,1082.25,1081.75,1081.75,470,607,1077.00
05/03/2005,09:43,1081.75,1081.75,1081.50,1081.50,89,349,438.00
05/03/2005,09:44,1081.50,1082.25,1081.25,1082.00,774,501,1275.00
05/03/2005,09:45,1082.00,1082.25,1081.75,1082.25,577,259,836.00
05/03/2005,09:46,1082.25,1082.75,1082.00,1082.50,2548,832,3380.00
05/03/2005,09:47,1082.50,1083.00,1082.25,1082.50,2383,1413,3796.00
05/03/2005,09:48,1082.50,1082.75,1082.00,1082.00,435,1175,1610.00
05/03/2005,09:49,1082.00,1082.25,1082.00,1082.25,488,424,912.00
05/03/2005,09:50,1082.00,1082.25,1081.50,1081.75,87,1178,1265.00
05/03/2005,09:51,1081.50,1081.75,1081.00,1081.50,1121,2091,3212.00
05/03/2005,09:52,1081.50,1081.50,1080.75,1081.00,114,1478,1592.00
05/03/2005,09:53,1081.00,1081.50,1081.00,1081.25,818,434,1252.00
05/03/2005,09:54,1081.25,1081.25,1080.75,1081.00,423,721,1144.00
05/03/2005,09:55,1081.00,1081.25,1081.00,1081.25,168,161,329.00
05/03/2005,09:56,1081.25,1081.50,1081.00,1081.25,612,340,952.00
05/03/2005,09:57,1081.25,1081.25,1080.75,1081.00,631,394,1025.00
05/03/2005,09:58,1081.00,1081.25,1080.75,1081.25,390,990,1380.00
05/03/2005,09:59,1081.25,1081.25,1081.00,1081.25,336,24,360.00
05/03/2005,10:00,1081.25,1081.25,1081.00,1081.25,795,11,806.00
05/03/2005,10:01,1081.50,1081.50,1081.25,1081.50,450,75,525.00
05/03/2005,10:02,1081.50,1081.50,1081.25,1081.25,211,39,250.00
05/03/2005,10:03,1081.50,1081.50,1081.00,1081.25,854,760,1614.00
05/03/2005,10:04,1081.25,1081.50,1081.25,1081.25,354,28,382.00
05/03/2005,10:05,1081.25,1081.50,1081.25,1081.50,114,34,148.00
05/03/2005,10:06,1081.25,1081.50,1081.25,1081.25,117,160,277.00
05/03/2005,10:07,1081.25,1081.50,1081.00,1081.00,57,249,306.00
05/03/2005,10:08,1081.25,1081.25,1081.00,1081.25,233,9,242.00
05/03/2005,10:09,1081.00,1081.25,1081.00,1081.25,101,23,124.00
05/03/2005,10:10,1081.25,1081.25,1081.00,1081.00,88,8,96.00
05/03/2005,10:11,1081.25,1081.50,1081.00,1081.25,813,79,892.00
05/03/2005,10:12,1081.50,1081.50,1081.25,1081.50,455,13,468.00
05/03/2005,10:13,1081.50,1081.75,1081.25,1081.50,274,154,428.00
05/03/2005,10:14,1081.50,1081.75,1081.25,1081.50,514,103,617.00
05/03/2005,10:15,1081.50,1082.00,1081.25,1081.75,760,499,1259.00
05/03/2005,10:16,1082.00,1082.00,1081.50,1081.75,93,192,285.00
05/03/2005,10:17,1081.50,1081.75,1081.00,1081.00,70,981,1051.00
05/03/2005,10:18,1081.00,1081.50,1081.00,1081.50,534,13,547.00
05/03/2005,10:19,1081.25,1081.50,1081.25,1081.50,421,51,472.00
05/03/2005,10:20,1081.50,1082.00,1081.25,1081.75,758,45,803.00
05/03/2005,10:21,1081.75,1082.50,1081.75,1082.50,1593,686,2279.00
05/03/2005,10:22,1082.25,1082.50,1081.75,1082.00,415,1062,1477.00
05/03/2005,10:23,1082.00,1082.25,1082.00,1082.00,31,61,92.00
05/03/2005,10:24,1082.00,1082.00,1081.75,1082.00,69,214,283.00
05/03/2005,10:25,1082.00,1082.25,1081.75,1082.00,415,30,445.00
05/03/2005,10:26,1082.00,1082.25,1081.75,1081.75,61,330,391.00
05/03/2005,10:27,1081.75,1082.00,1081.75,1082.00,82,136,218.00
05/03/2005,10:28,1081.75,1082.50,1081.75,1082.25,1614,84,1698.00
05/03/2005,10:29,1082.50,1082.50,1082.00,1082.25,233,621,854.00
05/03/2005,10:30,1082.25,1082.25,1082.00,1082.25,108,24,132.00
05/03/2005,10:31,1082.25,1082.25,1081.75,1082.00,304,779,1083.00
05/03/2005,10:32,1081.75,1082.00,1081.75,1081.75,76,438,514.00
05/03/2005,10:33,1082.00,1082.00,1081.50,1081.75,328,174,502.00
05/03/2005,10:34,1081.75,1082.25,1081.75,1082.00,258,81,339.00
05/03/2005,10:35,1082.00,1082.25,1082.00,1082.25,32,32,64.00
05/03/2005,10:36,1082.00,1082.25,1082.00,1082.00,176,65,241.00
05/03/2005,10:37,1082.00,1082.25,1082.00,1082.25,333,81,414.00
05/03/2005,10:38,1082.00,1082.50,1082.00,1082.25,983,641,1624.00
05/03/2005,10:39,1082.25,1082.25,1082.25,1082.25,0,525,525.00
05/03/2005,10:40,1082.25,1082.25,1082.00,1082.00,175,25,200.00
05/03/2005,10:41,1082.25,1082.25,1081.75,1082.00,223,816,1039.00
05/03/2005,10:42,1082.00,1082.25,1081.75,1081.75,53,455,508.00
05/03/2005,10:43,1081.75,1082.25,1081.75,1082.00,219,38,257.00
05/03/2005,10:44,1082.00,1082.25,1081.75,1082.00,166,385,551.00
05/03/2005,10:45,1082.00,1082.00,1081.75,1082.00,20,217,237.00
05/03/2005,10:46,1081.75,1082.00,1081.75,1082.00,25,31,56.00
05/03/2005,10:47,1081.75,1082.00,1081.75,1082.00,21,20,41.00
05/03/2005,10:48,1081.75,1082.25,1081.75,1082.25,643,84,727.00
05/03/2005,10:49,1082.00,1082.00,1081.75,1081.75,5,236,241.00
05/03/2005,10:50,1082.00,1082.00,1081.00,1081.25,511,1631,2142.00
05/03/2005,10:51,1081.25,1081.50,1081.00,1081.25,152,436,588.00
05/03/2005,10:52,1081.25,1081.50,1081.25,1081.25,10,288,298.00
05/03/2005,10:53,1081.25,1081.75,1081.25,1081.75,694,146,840.00
05/03/2005,10:54,1081.75,1082.00,1081.50,1081.50,309,50,359.00
05/03/2005,10:55,1081.75,1081.75,1081.50,1081.50,11,12,23.00
05/03/2005,10:56,1081.50,1081.75,1081.50,1081.75,4,4,8.00
05/03/2005,10:57,1081.75,1081.75,1081.50,1081.50,2,396,398.00
05/03/2005,10:58,1081.50,1081.50,1081.25,1081.50,309,11,320.00
05/03/2005,10:59,1081.75,1081.75,1081.25,1081.50,150,100,250.00
05/03/2005,11:00,1081.50,1081.50,1081.25,1081.25,39,29,68.00
05/03/2005,11:01,1081.25,1081.50,1081.00,1081.25,189,888,1077.00
05/03/2005,11:02,1081.25,1081.50,1081.00,1081.25,250,136,386.00
05/03/2005,11:03,1081.25,1081.25,1081.00,1081.25,12,397,409.00
05/03/2005,11:04,1081.25,1081.25,1081.00,1081.00,31,91,122.00
05/03/2005,11:05,1081.00,1081.50,1081.00,1081.50,617,48,665.00
05/03/2005,11:06,1081.50,1081.50,1081.25,1081.25,73,71,144.00
05/03/2005,11:07,1081.50,1081.50,1081.00,1081.25,360,216,576.00
05/03/2005,11:08,1081.25,1081.50,1081.00,1081.00,93,257,350.00
05/03/2005,11:09,1081.00,1081.50,1081.00,1081.25,182,225,407.00
05/03/2005,11:10,1081.25,1081.50,1081.00,1081.25,15,63,78.00
05/03/2005,11:11,1081.25,1081.25,1081.00,1081.00,163,48,211.00
05/03/2005,11:12,1081.25,1081.25,1080.75,1080.75,60,869,929.00
05/03/2005,11:13,1080.75,1081.00,1080.75,1080.75,342,90,432.00
05/03/2005,11:14,1081.00,1081.25,1080.75,1081.00,641,55,696.00
05/03/2005,11:15,1081.00,1081.00,1080.50,1080.75,58,727,785.00
05/03/2005,11:16,1080.75,1081.00,1080.50,1081.00,240,17,257.00
05/03/2005,11:17,1081.00,1081.00,1080.75,1080.75,11,40,51.00
05/03/2005,11:18,1080.75,1081.00,1080.75,1080.75,15,62,77.00
05/03/2005,11:19,1081.00,1081.00,1080.75,1081.00,107,8,115.00
05/03/2005,11:20,1080.75,1081.25,1080.75,1081.00,366,106,472.00
05/03/2005,11:21,1081.00,1081.25,1080.75,1081.00,20,319,339.00
05/03/2005,11:22,1081.00,1081.25,1081.00,1081.25,150,33,183.00
05/03/2005,11:23,1081.25,1081.25,1080.50,1080.75,221,673,894.00
05/03/2005,11:24,1080.75,1081.00,1080.50,1080.75,644,152,796.00
05/03/2005,11:25,1081.00,1081.25,1080.75,1081.00,377,194,571.00
05/03/2005,11:26,1081.00,1081.25,1081.00,1081.25,74,104,178.00
05/03/2005,11:27,1081.00,1081.25,1080.75,1081.00,80,202,282.00
05/03/2005,11:28,1081.00,1081.00,1080.50,1080.75,165,164,329.00
05/03/2005,11:29,1080.50,1081.00,1080.50,1080.75,168,76,244.00
05/03/2005,11:30,1080.75,1081.00,1080.50,1081.00,354,75,429.00
05/03/2005,11:31,1081.00,1081.25,1080.75,1081.25,248,27,275.00
05/03/2005,11:32,1081.25,1081.25,1080.75,1081.00,84,105,189.00
05/03/2005,11:33,1081.00,1081.25,1080.75,1081.00,230,203,433.00
05/03/2005,11:34,1080.75,1081.00,1080.50,1080.75,283,886,1169.00
05/03/2005,11:35,1080.75,1080.75,1080.50,1080.50,51,399,450.00
05/03/2005,11:36,1080.50,1080.75,1080.50,1080.75,9,462,471.00
05/03/2005,11:37,1080.50,1080.50,1080.25,1080.50,370,369,739.00
05/03/2005,11:38,1080.50,1080.75,1080.25,1080.50,231,50,281.00
05/03/2005,11:39,1080.50,1080.75,1080.50,1080.50,1,134,135.00
05/03/2005,11:40,1080.50,1080.50,1080.25,1080.25,17,66,83.00
05/03/2005,11:41,1080.25,1080.50,1080.00,1080.25,440,738,1178.00
05/03/2005,11:42,1080.25,1080.75,1080.25,1080.75,283,55,338.00
05/03/2005,11:43,1080.75,1081.00,1080.50,1080.75,754,65,819.00
05/03/2005,11:44,1081.00,1081.00,1080.75,1080.75,23,56,79.00
05/03/2005,11:45,1081.00,1081.00,1080.75,1080.75,32,6,38.00
05/03/2005,11:46,1081.00,1081.25,1080.75,1080.75,855,541,1396.00
05/03/2005,11:47,1080.75,1080.75,1080.50,1080.75,653,202,855.00
05/03/2005,11:48,1080.50,1081.00,1080.50,1080.75,75,167,242.00
05/03/2005,11:49,1080.75,1080.75,1080.50,1080.75,220,3,223.00
05/03/2005,11:50,1080.50,1080.75,1080.50,1080.75,105,9,114.00
05/03/2005,11:51,1080.50,1081.00,1080.50,1080.75,327,175,502.00
05/03/2005,11:52,1080.75,1080.75,1080.50,1080.75,19,7,26.00
05/03/2005,11:53,1080.75,1080.75,1080.25,1080.50,46,207,253.00
05/03/2005,11:54,1080.25,1081.00,1080.25,1080.75,694,63,757.00
05/03/2005,11:55,1080.75,1081.00,1080.50,1080.75,144,135,279.00
05/03/2005,11:56,1080.75,1081.00,1080.75,1081.00,236,75,311.00
05/03/2005,11:57,1081.00,1081.25,1080.75,1081.00,670,8,678.00
05/03/2005,11:58,1081.00,1081.25,1080.75,1081.00,139,116,255.00
05/03/2005,11:59,1081.00,1081.00,1080.75,1080.75,28,38,66.00
05/03/2005,12:00,1080.75,1080.75,1080.75,1080.75,0,464,464.00
05/03/2005,12:01,1080.75,1081.00,1080.50,1080.75,139,187,326.00
05/03/2005,12:02,1080.75,1081.00,1080.75,1080.75,71,93,164.00
05/03/2005,12:03,1080.75,1080.75,1080.25,1080.50,85,624,709.00
05/03/2005,12:04,1080.50,1080.75,1080.25,1080.50,179,453,632.00
05/03/2005,12:05,1080.50,1080.50,1080.25,1080.50,3,191,194.00
05/03/2005,12:06,1080.50,1080.75,1080.25,1080.50,204,3,207.00
05/03/2005,12:07,1080.50,1080.75,1080.50,1080.75,21,27,48.00
05/03/2005,12:08,1080.75,1081.00,1080.50,1080.75,759,67,826.00
05/03/2005,12:09,1080.50,1081.00,1080.50,1080.75,745,273,1018.00
05/03/2005,12:10,1080.75,1081.00,1080.50,1081.00,173,372,545.00
05/03/2005,12:11,1080.75,1081.00,1080.75,1080.75,24,10,34.00
05/03/2005,12:12,1080.75,1081.25,1080.75,1081.25,636,44,680.00
05/03/2005,12:13,1081.00,1081.25,1080.75,1081.00,176,341,517.00
05/03/2005,12:14,1081.00,1081.00,1080.75,1081.00,22,130,152.00
05/03/2005,12:15,1081.00,1081.25,1081.00,1081.00,384,66,450.00
05/03/2005,12:16,1081.00,1081.00,1080.75,1080.75,164,205,369.00
05/03/2005,12:17,1080.75,1081.25,1080.75,1081.00,432,256,688.00
05/03/2005,12:18,1081.00,1081.25,1080.75,1080.75,41,335,376.00
05/03/2005,12:19,1080.75,1081.00,1080.75,1080.75,8,225,233.00
05/03/2005,12:20,1080.75,1080.75,1080.50,1080.75,415,199,614.00
05/03/2005,12:21,1080.50,1080.75,1080.50,1080.75,9,712,721.00
05/03/2005,12:22,1080.50,1080.75,1080.50,1080.50,71,239,310.00
05/03/2005,12:23,1080.75,1081.00,1080.25,1080.75,382,204,586.00
05/03/2005,12:24,1080.75,1081.00,1080.50,1080.50,5,367,372.00
05/03/2005,12:25,1080.50,1080.75,1080.25,1080.50,266,254,520.00
05/03/2005,12:26,1080.50,1080.75,1080.50,1080.50,21,10,31.00
05/03/2005,12:27,1080.75,1081.00,1080.50,1081.00,1077,9,1086.00
05/03/2005,12:28,1081.00,1081.25,1080.75,1080.75,470,484,954.00
05/03/2005,12:29,1080.75,1081.00,1080.75,1081.00,83,25,108.00
05/03/2005,12:30,1080.75,1081.00,1080.75,1081.00,50,20,70.00
05/03/2005,12:31,1081.00,1081.25,1080.75,1080.75,296,155,451.00
05/03/2005,12:32,1080.75,1081.00,1080.50,1080.75,262,385,647.00
05/03/2005,12:33,1080.75,1081.00,1080.50,1080.75,345,78,423.00
05/03/2005,12:34,1081.00,1081.00,1080.75,1080.75,24,64,88.00
05/03/2005,12:35,1080.75,1081.00,1080.50,1080.75,119,288,407.00
05/03/2005,12:36,1080.75,1080.75,1080.50,1080.75,92,68,160.00
05/03/2005,12:37,1080.75,1080.75,1080.50,1080.50,161,61,222.00
05/03/2005,12:38,1080.75,1081.00,1080.50,1080.75,246,6,252.00
05/03/2005,12:39,1080.75,1080.75,1080.75,1080.75,0,102,102.00
05/03/2005,12:40,1080.75,1080.75,1080.50,1080.75,18,132,150.00
05/03/2005,12:41,1080.75,1080.75,1080.50,1080.75,147,7,154.00
05/03/2005,12:42,1080.75,1080.75,1080.50,1080.75,60,4,64.00
05/03/2005,12:43,1080.75,1080.75,1080.50,1080.75,391,4,395.00
05/03/2005,12:44,1080.75,1080.75,1080.50,1080.75,396,124,520.00
05/03/2005,12:45,1080.75,1080.75,1080.50,1080.75,50,422,472.00
05/03/2005,12:46,1080.50,1080.75,1080.25,1080.75,205,432,637.00
05/03/2005,12:47,1080.50,1080.75,1080.25,1080.50,52,163,215.00
05/03/2005,12:48,1080.50,1080.75,1080.25,1080.50,145,771,916.00
05/03/2005,12:49,1080.50,1080.50,1080.25,1080.50,905,998,1903.00
05/03/2005,12:50,1080.50,1080.50,1080.25,1080.50,323,293,616.00
05/03/2005,12:51,1080.25,1080.50,1080.00,1080.50,252,409,661.00
05/03/2005,12:52,1080.25,1080.50,1080.25,1080.25,37,53,90.00
05/03/2005,12:53,1080.50,1080.50,1080.25,1080.50,258,6,264.00
05/03/2005,12:54,1080.50,1080.50,1080.00,1080.50,595,393,988.00
05/03/2005,12:55,1080.25,1081.00,1080.25,1081.00,930,98,1028.00
05/03/2005,12:56,1081.00,1081.25,1080.75,1081.00,1167,52,1219.00
05/03/2005,12:57,1081.00,1081.25,1081.00,1081.25,12,117,129.00
05/03/2005,12:58,1081.25,1081.25,1081.00,1081.25,80,18,98.00
05/03/2005,12:59,1081.25,1081.50,1081.00,1081.25,538,254,792.00
05/03/2005,13:00,1081.25,1081.50,1081.00,1081.25,193,344,537.00
05/03/2005,13:01,1081.25,1081.50,1081.00,1081.25,320,258,578.00
05/03/2005,13:02,1081.25,1081.50,1081.00,1081.25,121,126,247.00
05/03/2005,13:03,1081.25,1081.25,1081.00,1081.25,23,231,254.00
05/03/2005,13:04,1081.25,1081.25,1081.00,1081.25,599,20,619.00
05/03/2005,13:05,1081.25,1081.25,1081.00,1081.25,162,14,176.00
05/03/2005,13:06,1081.00,1081.25,1080.75,1081.00,408,813,1221.00
05/03/2005,13:07,1081.25,1081.25,1081.00,1081.25,37,41,78.00
05/03/2005,13:08,1081.00,1081.00,1080.75,1080.75,236,725,961.00
05/03/2005,13:09,1081.00,1081.25,1080.75,1080.75,386,286,672.00
05/03/2005,13:10,1081.00,1081.25,1081.00,1081.25,499,53,552.00
05/03/2005,13:11,1081.25,1081.50,1081.00,1081.50,547,41,588.00
05/03/2005,13:12,1081.50,1081.50,1081.00,1081.25,767,708,1475.00
05/03/2005,13:13,1081.25,1081.75,1081.25,1081.50,468,823,1291.00
05/03/2005,13:14,1081.75,1082.75,1081.50,1082.25,2420,324,2744.00
05/03/2005,13:15,1082.50,1082.50,1082.00,1082.25,323,560,883.00
05/03/2005,13:16,1082.25,1082.50,1082.00,1082.00,226,242,468.00
05/03/2005,13:17,1082.00,1083.50,1081.00,1081.50,4948,3250,8198.00
05/03/2005,13:18,1081.50,1082.00,1079.50,1079.75,2456,2508,4964.00
05/03/2005,13:19,1079.75,1080.25,1079.00,1080.00,3294,2046,5340.00
05/03/2005,13:20,1080.25,1080.25,1078.00,1078.25,3357,6866,10223.00
05/03/2005,13:21,1078.00,1078.50,1077.25,1078.25,3709,3464,7173.00
05/03/2005,13:22,1078.00,1079.00,1077.75,1078.75,3953,1410,5363.00
05/03/2005,13:23,1078.50,1080.25,1078.50,1080.25,5178,2276,7454.00
05/03/2005,13:24,1080.00,1080.75,1080.00,1080.50,3694,3006,6700.00
05/03/2005,13:25,1080.50,1081.75,1080.25,1081.25,3298,2652,5950.00
05/03/2005,13:26,1081.25,1082.50,1081.25,1081.25,3166,2694,5860.00
05/03/2005,13:27,1081.25,1081.50,1080.50,1080.50,1840,3326,5166.00
05/03/2005,13:28,1080.50,1081.00,1079.75,1080.25,1765,3217,4982.00
05/03/2005,13:29,1080.25,1081.75,1080.00,1081.50,4871,3686,8557.00
05/03/2005,13:30,1081.50,1081.75,1080.25,1080.50,2195,3544,5739.00
05/03/2005,13:31,1080.50,1080.75,1080.00,1080.25,1573,1150,2723.00
05/03/2005,13:32,1080.50,1081.25,1080.25,1080.75,2159,856,3015.00
05/03/2005,13:33,1080.75,1081.75,1080.50,1081.75,2033,2023,4056.00
05/03/2005,13:34,1081.50,1083.25,1081.50,1083.00,6833,3241,10074.00
05/03/2005,13:35,1083.00,1086.00,1083.00,1085.75,9506,4122,13628.00
05/03/2005,13:36,1085.75,1086.50,1085.00,1086.50,7519,7551,15070.00
05/03/2005,13:37,1086.50,1086.50,1085.50,1086.25,4387,3986,8373.00
05/03/2005,13:38,1086.25,1087.25,1085.75,1086.75,5716,3816,9532.00
05/03/2005,13:39,1086.75,1087.00,1086.00,1086.50,4119,2724,6843.00
05/03/2005,13:40,1086.50,1086.75,1085.75,1086.00,3150,4560,7710.00
05/03/2005,13:41,1086.00,1086.25,1085.75,1085.75,685,2705,3390.00
05/03/2005,13:42,1085.75,1086.00,1085.00,1085.25,1425,3293,4718.00
05/03/2005,13:43,1085.25,1085.50,1084.75,1085.25,2603,2605,5208.00
05/03/2005,13:44,1085.25,1085.75,1085.00,1085.25,1950,1174,3124.00
05/03/2005,13:45,1085.00,1085.25,1084.75,1085.00,1201,1403,2604.00
05/03/2005,13:46,1085.25,1086.00,1084.75,1086.00,2412,794,3206.00
05/03/2005,13:47,1085.75,1086.25,1085.50,1086.25,2679,1648,4327.00
05/03/2005,13:48,1086.25,1086.25,1084.25,1084.50,2361,6362,8723.00
05/03/2005,13:49,1084.50,1084.50,1083.75,1084.00,1435,3370,4805.00
05/03/2005,13:50,1084.00,1084.25,1083.75,1084.00,2026,1047,3073.00
05/03/2005,13:51,1084.00,1084.25,1083.25,1083.50,756,2869,3625.00
05/03/2005,13:52,1083.75,1084.00,1083.25,1084.00,3520,3881,7401.00
05/03/2005,13:53,1084.00,1084.75,1083.75,1084.50,2490,1916,4406.00
05/03/2005,13:54,1084.50,1084.50,1083.75,1084.00,640,1024,1664.00
05/03/2005,13:55,1084.00,1084.50,1084.00,1084.50,566,77,643.00
05/03/2005,13:56,1084.50,1085.75,1084.25,1085.25,4625,626,5251.00
05/03/2005,13:57,1085.50,1085.50,1084.75,1085.00,863,3825,4688.00
05/03/2005,13:58,1085.00,1085.00,1084.75,1085.00,60,716,776.00
05/03/2005,13:59,1084.75,1085.75,1084.50,1084.50,3482,2460,5942.00
05/03/2005,14:00,1084.50,1084.75,1083.75,1084.50,1089,2890,3979.00
05/03/2005,14:01,1084.25,1084.75,1083.50,1083.50,860,2792,3652.00
05/03/2005,14:02,1083.50,1083.75,1083.25,1083.50,1362,2401,3763.00
05/03/2005,14:03,1083.50,1083.75,1082.50,1083.00,2493,4810,7303.00
05/03/2005,14:04,1082.75,1083.25,1081.50,1081.75,2615,5461,8076.00
05/03/2005,14:05,1081.75,1082.00,1081.00,1081.50,4107,4197,8304.00
05/03/2005,14:06,1081.25,1081.75,1080.00,1080.25,3573,5580,9153.00
05/03/2005,14:07,1080.25,1080.50,1078.50,1079.00,3871,8047,11918.00
05/03/2005,14:08,1079.25,1079.25,1077.25,1077.50,2971,7315,10286.00
05/03/2005,14:09,1077.50,1077.75,1075.75,1076.00,3272,7528,10800.00
05/03/2005,14:10,1076.00,1077.25,1075.75,1076.75,5407,4355,9762.00
05/03/2005,14:11,1077.00,1077.75,1076.50,1077.50,3515,2368,5883.00
05/03/2005,14:12,1077.50,1078.00,1077.25,1077.25,2292,2596,4888.00
05/03/2005,14:13,1077.50,1077.50,1076.50,1076.50,1271,4318,5589.00
05/03/2005,14:14,1076.50,1078.00,1076.25,1077.75,2703,2107,4810.00
05/03/2005,14:15,1077.75,1078.00,1077.50,1077.50,1382,893,2275.00
05/03/2005,14:16,1077.75,1077.75,1076.50,1076.50,1050,3211,4261.00
05/03/2005,14:17,1076.50,1077.50,1076.25,1077.50,2387,1191,3578.00
05/03/2005,14:18,1077.50,1078.00,1076.25,1077.75,2770,2984,5754.00
05/03/2005,14:19,1077.75,1077.75,1077.25,1077.50,484,601,1085.00
05/03/2005,14:20,1077.25,1078.00,1076.75,1077.50,2174,2374,4548.00
05/03/2005,14:21,1077.50,1077.75,1077.00,1077.50,1002,1236,2238.00
05/03/2005,14:22,1077.50,1078.25,1077.00,1077.75,2333,1330,3663.00
05/03/2005,14:23,1077.75,1079.00,1077.50,1079.00,4341,1311,5652.00
05/03/2005,14:24,1078.75,1080.00,1078.50,1079.50,5408,2292,7700.00
05/03/2005,14:25,1079.50,1080.25,1078.75,1079.00,1597,3374,4971.00
05/03/2005,14:26,1079.25,1079.50,1078.75,1079.25,1101,836,1937.00
05/03/2005,14:27,1079.00,1079.50,1078.50,1078.75,846,3016,3862.00
05/03/2005,14:28,1078.75,1079.50,1078.75,1079.25,1081,244,1325.00
05/03/2005,14:29,1079.25,1079.75,1079.00,1079.25,1515,695,2210.00
05/03/2005,14:30,1079.25,1080.00,1079.25,1080.00,1385,1011,2396.00
05/03/2005,14:31,1079.75,1080.00,1079.25,1079.25,1075,1288,2363.00
05/03/2005,14:32,1079.25,1079.50,1077.50,1078.00,1760,5245,7005.00
05/03/2005,14:33,1078.00,1078.50,1078.00,1078.00,1132,1468,2600.00
05/03/2005,14:34,1078.00,1078.50,1077.25,1078.00,1413,2227,3640.00
05/03/2005,14:35,1078.00,1078.25,1077.50,1077.50,321,1005,1326.00
05/03/2005,14:36,1077.50,1078.25,1077.25,1077.75,1183,707,1890.00
05/03/2005,14:37,1077.75,1078.00,1077.00,1078.00,1805,950,2755.00
05/03/2005,14:38,1078.25,1078.50,1077.50,1077.50,889,1010,1899.00
05/03/2005,14:39,1077.50,1078.50,1077.50,1078.50,2255,753,3008.00
05/03/2005,14:40,1078.50,1078.75,1078.00,1078.25,678,686,1364.00
05/03/2005,14:41,1078.00,1079.25,1078.00,1078.75,2473,1254,3727.00
05/03/2005,14:42,1078.75,1078.75,1077.50,1077.75,620,2972,3592.00
05/03/2005,14:43,1077.75,1078.75,1077.50,1078.25,1571,1052,2623.00
05/03/2005,14:44,1078.25,1078.50,1077.00,1077.50,1120,2530,3650.00
05/03/2005,14:45,1077.50,1078.25,1077.25,1078.00,1251,1124,2375.00
05/03/2005,14:46,1077.75,1078.25,1077.75,1078.25,883,34,917.00
05/03/2005,14:47,1078.25,1078.25,1077.50,1077.75,192,965,1157.00
05/03/2005,14:48,1078.00,1078.00,1077.75,1077.75,27,69,96.00
05/03/2005,14:49,1078.00,1078.00,1077.50,1077.50,68,735,803.00
05/03/2005,14:50,1077.75,1078.75,1077.50,1078.25,4020,1924,5944.00
05/03/2005,14:51,1078.00,1078.50,1078.00,1078.25,945,1235,2180.00
05/03/2005,14:52,1078.50,1078.50,1077.75,1078.00,243,499,742.00
05/03/2005,14:53,1077.75,1077.75,1077.25,1077.50,650,2873,3523.00
05/03/2005,14:54,1077.50,1077.50,1077.00,1077.25,1564,673,2237.00
05/03/2005,14:55,1077.25,1077.50,1076.50,1076.75,1698,4088,5786.00
05/03/2005,14:56,1076.75,1076.75,1076.00,1076.50,1374,4042,5416.00
05/03/2005,14:57,1076.50,1077.25,1076.00,1077.25,4526,1745,6271.00
05/03/2005,14:58,1077.00,1080.50,1077.00,1080.25,18068,6916,24984.00
05/03/2005,14:59,1080.25,1081.50,1080.00,1081.25,13295,6079,19374.00
05/03/2005,15:00,1081.50,1082.00,1081.25,1081.50,9169,4880,14049.00
05/03/2005,15:01,1081.50,1083.00,1081.50,1082.50,6758,5332,12090.00
05/03/2005,15:02,1082.50,1083.25,1082.00,1083.00,4657,2714,7371.00
05/03/2005,15:03,1083.00,1083.00,1082.00,1082.50,1322,2653,3975.00
05/03/2005,15:04,1082.75,1082.75,1081.50,1081.75,1310,3381,4691.00
05/03/2005,15:05,1081.75,1082.00,1080.75,1081.50,1955,3027,4982.00
05/03/2005,15:06,1081.50,1082.00,1081.25,1081.75,1053,851,1904.00
05/03/2005,15:07,1081.75,1082.50,1081.25,1082.25,1691,1412,3103.00
05/03/2005,15:08,1082.25,1082.25,1081.75,1082.00,347,952,1299.00
05/03/2005,15:09,1082.00,1082.25,1081.50,1082.25,1322,1720,3042.00
05/03/2005,15:10,1082.00,1082.50,1081.75,1082.50,1881,1022,2903.00
05/03/2005,15:11,1082.25,1082.75,1082.25,1082.50,565,1493,2058.00
05/03/2005,15:12,1082.25,1083.00,1082.25,1083.00,1132,1129,2261.00
05/03/2005,15:13,1082.75,1083.75,1082.75,1083.00,2540,1635,4175.00
05/03/2005,15:14,1083.00,1083.75,1083.00,1083.75,3431,618,4049.00
05/03/2005,15:15,1083.75,1085.00,1083.50,1084.50,6554,2481,9035.00
05/03/2005,15:16,1084.75,1084.75,1084.50,1084.50,23,1,24.00
05/03/2005,15:31,1084.25,1084.25,1084.00,1084.00,112,93,205.00
05/03/2005,15:32,1084.00,1084.25,1084.00,1084.25,174,116,290.00
05/03/2005,15:33,1084.25,1084.50,1084.25,1084.50,69,27,96.00
05/03/2005,15:34,1084.25,1084.25,1084.25,1084.25,0,15,15.00
05/03/2005,15:35,1084.50,1084.50,1084.25,1084.25,326,5,331.00
05/03/2005,15:36,1084.50,1084.50,1084.25,1084.50,164,7,171.00
05/03/2005,15:37,1084.75,1084.75,1084.50,1084.75,13,70,83.00
05/03/2005,15:38,1084.50,1084.50,1084.25,1084.50,5,337,342.00
05/03/2005,15:39,1084.25,1084.25,1084.00,1084.00,59,151,210.00
05/03/2005,15:40,1084.00,1084.50,1084.00,1084.25,19,63,82.00
05/03/2005,15:41,1084.25,1084.25,1084.25,1084.25,0,17,17.00
05/03/2005,15:42,1084.25,1084.50,1084.25,1084.50,54,32,86.00
05/03/2005,15:43,1084.50,1084.50,1084.50,1084.50,28,0,28.00
05/03/2005,15:44,1084.50,1084.75,1084.50,1084.50,2,293,295.00
05/03/2005,15:45,1084.50,1084.75,1084.50,1084.50,11,30,41.00
05/03/2005,15:46,1084.50,1084.50,1084.50,1084.50,0,29,29.00
05/03/2005,15:47,1084.50,1084.50,1084.50,1084.50,0,19,19.00
05/03/2005,15:48,1084.75,1084.75,1084.75,1084.75,1,0,1.00
05/03/2005,15:49,1084.75,1085.00,1084.75,1084.75,122,5,127.00
05/03/2005,15:50,1084.75,1085.00,1084.50,1085.00,4,37,41.00
05/03/2005,15:51,1085.00,1085.00,1085.00,1085.00,2,0,2.00
05/03/2005,15:52,1085.00,1085.00,1085.00,1085.00,1,0,1.00
05/03/2005,15:53,1085.00,1085.00,1084.50,1084.75,15,151,166.00
05/03/2005,15:54,1084.75,1084.75,1084.75,1084.75,28,0,28.00
05/03/2005,15:55,1084.75,1084.75,1084.50,1084.75,36,5,41.00
05/03/2005,15:56,1084.50,1084.75,1084.50,1084.75,2,12,14.00
05/03/2005,15:57,1084.75,1085.00,1084.75,1085.00,27,0,27.00
05/03/2005,15:58,1085.00,1085.00,1084.75,1084.75,23,1,24.00
05/03/2005,15:59,1084.75,1085.00,1084.75,1085.00,5,74,79.00
05/03/2005,16:00,1084.75,1085.00,1084.75,1084.75,65,67,132.00
05/03/2005,17:01,1085.25,1085.25,1085.25,1085.25,0,134,134.00
05/03/2005,17:02,1085.25,1085.25,1085.25,1085.25,0,9,9.00
05/03/2005,17:03,1085.50,1085.50,1085.25,1085.25,6,24,30.00
05/03/2005,17:04,1085.25,1085.25,1085.25,1085.25,0,6,6.00
05/03/2005,17:05,1085.25,1085.50,1085.25,1085.25,6,25,31.00
05/03/2005,17:06,1085.25,1085.25,1085.00,1085.00,0,8,8.00
05/03/2005,17:07,1085.00,1085.00,1085.00,1085.00,0,1,1.00
05/03/2005,17:08,1085.00,1085.00,1085.00,1085.00,0,3,3.00
05/03/2005,17:09,1085.00,1085.00,1085.00,1085.00,0,1,1.00
05/03/2005,17:10,1085.00,1085.00,1085.00,1085.00,0,42,42.00
05/03/2005,17:11,1085.25,1085.25,1085.25,1085.25,1,0,1.00
05/03/2005,17:12,1085.00,1085.00,1085.00,1085.00,0,22,22.00
05/03/2005,17:13,1085.00,1085.00,1085.00,1085.00,0,16,16.00
05/03/2005,17:14,1085.00,1085.00,1085.00,1085.00,0,3,3.00
05/03/2005,17:15,1085.00,1085.00,1085.00,1085.00,0,1,1.00
05/03/2005,17:16,1084.75,1085.00,1084.75,1085.00,29,11,40.00
05/03/2005,17:17,1085.00,1085.00,1085.00,1085.00,2,0,2.00
05/03/2005,17:18,1085.00,1085.00,1085.00,1085.00,10,0,10.00
05/03/2005,17:20,1085.25,1085.25,1085.00,1085.00,11,7,18.00
05/03/2005,17:21,1085.00,1085.00,1085.00,1085.00,0,2,2.00
05/03/2005,17:22,1085.00,1085.00,1085.00,1085.00,0,1,1.00
05/03/2005,17:23,1085.00,1085.00,1085.00,1085.00,0,3,3.00
05/03/2005,17:24,1085.00,1085.00,1085.00,1085.00,0,3,3.00
05/03/2005,17:25,1085.00,1085.00,1085.00,1085.00,0,1,1.00
05/03/2005,17:26,1085.00,1085.00,1084.75,1085.00,1,30,31.00
05/03/2005,17:27,1084.75,1085.00,1084.75,1085.00,27,2,29.00
05/03/2005,17:28,1085.00,1085.00,1085.00,1085.00,5,0,5.00
05/03/2005,17:29,1085.00,1085.00,1085.00,1085.00,5,0,5.00
05/03/2005,17:30,1085.00,1085.00,1085.00,1085.00,3,0,3.00
05/03/2005,17:31,1085.00,1085.00,1085.00,1085.00,2,0,2.00
05/03/2005,17:32,1085.00,1085.00,1085.00,1085.00,5,0,5.00
05/03/2005,17:33,1085.00,1085.00,1085.00,1085.00,2,0,2.00
05/03/2005,17:34,1085.25,1085.25,1085.25,1085.25,1,0,1.00
05/03/2005,17:35,1085.00,1085.00,1085.00,1085.00,0,5,5.00
05/03/2005,17:36,1085.25,1085.25,1085.25,1085.25,98,0,98.00
05/03/2005,17:37,1085.25,1085.25,1085.25,1085.25,9,0,9.00
05/03/2005,17:39,1085.25,1085.25,1085.00,1085.00,5,1,6.00
05/03/2005,17:40,1085.25,1085.25,1085.25,1085.25,1,0,1.00
05/03/2005,17:44,1085.00,1085.00,1085.00,1085.00,0,4,4.00
05/03/2005,17:45,1085.00,1085.00,1085.00,1085.00,0,1,1.00
05/03/2005,17:46,1085.00,1085.00,1085.00,1085.00,0,21,21.00
05/03/2005,17:47,1085.25,1085.25,1085.25,1085.25,28,0,28.00
05/03/2005,17:48,1085.25,1085.25,1085.25,1085.25,5,0,5.00
05/03/2005,17:49,1085.25,1085.25,1085.25,1085.25,5,0,5.00
05/03/2005,17:52,1085.25,1085.50,1085.25,1085.50,13,0,13.00
05/03/2005,17:53,1085.50,1085.50,1085.25,1085.25,3,6,9.00
05/03/2005,17:54,1085.25,1085.25,1085.25,1085.25,0,63,63.00
05/03/2005,17:55,1085.00,1085.00,1085.00,1085.00,0,1,1.00
05/03/2005,17:56,1085.00,1085.00,1085.00,1085.00,0,6,6.00
05/03/2005,17:58,1085.00,1085.00,1085.00,1085.00,0,11,11.00
05/03/2005,18:00,1085.25,1085.25,1085.25,1085.25,49,0,49.00
05/03/2005,18:05,1085.25,1085.25,1085.25,1085.25,1,0,1.00
05/03/2005,18:09,1085.25,1085.25,1085.25,1085.25,5,0,5.00
05/03/2005,18:10,1085.25,1085.25,1085.25,1085.25,3,0,3.00
05/03/2005,18:11,1085.50,1085.50,1085.25,1085.25,6,15,21.00
05/03/2005,18:12,1085.25,1085.25,1085.25,1085.25,0,13,13.00
05/03/2005,18:16,1085.25,1085.25,1085.25,1085.25,0,1,1.00
05/03/2005,18:21,1085.00,1085.25,1085.00,1085.25,10,2,12.00
05/03/2005,18:23,1085.25,1085.25,1085.25,1085.25,10,0,10.00
05/03/2005,18:25,1085.25,1085.25,1085.00,1085.00,4,1,5.00
05/03/2005,18:26,1085.00,1085.00,1085.00,1085.00,0,5,5.00
05/03/2005,18:27,1085.25,1085.25,1085.25,1085.25,5,0,5.00
05/03/2005,18:32,1085.25,1085.25,1085.25,1085.25,10,0,10.00
05/03/2005,18:34,1085.25,1085.25,1085.25,1085.25,1,0,1.00
05/03/2005,18:36,1085.00,1085.00,1085.00,1085.00,0,26,26.00
05/03/2005,18:37,1085.00,1085.00,1085.00,1085.00,0,1,1.00
05/03/2005,18:40,1085.00,1085.25,1085.00,1085.25,10,1,11.00
05/03/2005,18:41,1085.00,1085.00,1085.00,1085.00,0,13,13.00
05/03/2005,18:43,1085.00,1085.00,1085.00,1085.00,0,7,7.00
05/03/2005,18:44,1085.00,1085.00,1084.75,1084.75,0,47,47.00
05/03/2005,18:45,1085.00,1085.00,1085.00,1085.00,17,0,17.00
05/03/2005,18:48,1085.00,1085.00,1085.00,1085.00,5,0,5.00
05/03/2005,18:49,1085.00,1085.00,1085.00,1085.00,2,0,2.00
05/03/2005,18:50,1085.00,1085.00,1085.00,1085.00,5,0,5.00
05/03/2005,18:51,1085.00,1085.00,1084.75,1085.00,24,32,56.00
05/03/2005,18:55,1085.00,1085.00,1084.75,1084.75,1,2,3.00
05/03/2005,18:57,1085.00,1085.00,1084.75,1084.75,40,9,49.00
05/03/2005,18:58,1084.75,1084.75,1084.75,1084.75,0,31,31.00
05/03/2005,18:59,1085.00,1085.00,1085.00,1085.00,1,0,1.00
05/03/2005,19:01,1084.75,1084.75,1084.75,1084.75,0,3,3.00
05/03/2005,19:02,1084.75,1084.75,1084.75,1084.75,0,18,18.00
05/03/2005,19:03,1084.75,1084.75,1084.75,1084.75,0,4,4.00
05/03/2005,19:04,1084.75,1084.75,1084.75,1084.75,0,2,2.00
05/03/2005,19:05,1084.75,1085.00,1084.75,1085.00,1,2,3.00
05/03/2005,19:06,1084.75,1085.00,1084.75,1085.00,9,2,11.00
05/03/2005,19:07,1085.00,1085.00,1085.00,1085.00,2,0,2.00
05/03/2005,19:08,1085.00,1085.00,1084.75,1084.75,32,3,35.00
05/03/2005,19:09,1084.75,1085.00,1084.75,1084.75,5,2,7.00
05/03/2005,19:10,1085.00,1085.00,1085.00,1085.00,7,0,7.00
05/03/2005,19:15,1085.00,1085.00,1085.00,1085.00,1,0,1.00
05/03/2005,19:17,1084.75,1084.75,1084.75,1084.75,0,10,10.00
05/03/2005,19:19,1085.00,1085.00,1085.00,1085.00,3,0,3.00
05/03/2005,19:21,1084.75,1084.75,1084.75,1084.75,0,1,1.00
05/03/2005,19:22,1084.75,1084.75,1084.75,1084.75,0,11,11.00
05/03/2005,19:23,1084.75,1084.75,1084.75,1084.75,0,48,48.00
05/03/2005,19:24,1084.75,1084.75,1084.75,1084.75,0,6,6.00
05/03/2005,19:25,1084.75,1084.75,1084.50,1084.50,0,6,6.00
05/03/2005,19:27,1084.50,1084.75,1084.50,1084.75,14,5,19.00
05/03/2005,19:28,1084.75,1084.75,1084.75,1084.75,6,0,6.00
05/03/2005,19:29,1084.75,1084.75,1084.75,1084.75,13,0,13.00
05/03/2005,19:30,1084.75,1084.75,1084.75,1084.75,6,0,6.00
05/03/2005,19:31,1084.75,1084.75,1084.75,1084.75,1,0,1.00
05/03/2005,19:32,1084.75,1084.75,1084.75,1084.75,3,0,3.00
05/03/2005,19:33,1084.50,1084.50,1084.50,1084.50,0,1,1.00
05/03/2005,19:34,1084.75,1084.75,1084.50,1084.50,4,1,5.00
05/03/2005,19:41,1084.75,1085.00,1084.75,1085.00,108,0,108.00
05/03/2005,19:42,1085.00,1085.00,1085.00,1085.00,2,0,2.00
05/03/2005,19:44,1085.00,1085.00,1085.00,1085.00,12,0,12.00
05/03/2005,19:45,1085.00,1085.25,1085.00,1085.00,6,1,7.00
05/03/2005,19:49,1085.00,1085.00,1085.00,1085.00,0,9,9.00
05/03/2005,19:52,1085.00,1085.00,1085.00,1085.00,0,10,10.00
05/03/2005,19:53,1085.00,1085.00,1085.00,1085.00,0,2,2.00
05/03/2005,19:54,1085.00,1085.00,1085.00,1085.00,0,1,1.00
05/03/2005,19:55,1085.25,1085.25,1085.25,1085.25,168,0,168.00
05/03/2005,19:56,1085.25,1085.25,1085.25,1085.25,47,0,47.00
05/03/2005,19:57,1085.25,1085.75,1085.25,1085.50,233,80,313.00
05/03/2005,19:58,1085.50,1085.50,1085.50,1085.50,0,11,11.00
05/03/2005,19:59,1085.50,1085.50,1085.50,1085.50,0,9,9.00
05/03/2005,20:00,1085.50,1085.75,1085.50,1085.75,2,9,11.00
05/03/2005,20:01,1085.50,1085.50,1085.25,1085.50,6,11,17.00
05/03/2005,20:02,1085.50,1085.50,1085.50,1085.50,1,0,1.00
05/03/2005,20:03,1085.50,1085.50,1085.50,1085.50,16,0,16.00
05/03/2005,20:04,1085.50,1085.50,1085.50,1085.50,31,0,31.00
05/03/2005,20:05,1085.50,1085.50,1085.50,1085.50,15,0,15.00
05/03/2005,20:06,1085.50,1085.50,1085.50,1085.50,21,0,21.00
05/03/2005,20:07,1085.50,1085.50,1085.25,1085.50,17,1,18.00
05/03/2005,20:08,1085.50,1085.50,1085.50,1085.50,1,0,1.00
05/03/2005,20:09,1085.50,1085.50,1085.50,1085.50,11,0,11.00
05/03/2005,20:10,1085.50,1085.50,1085.50,1085.50,5,0,5.00
05/03/2005,20:12,1085.50,1085.50,1085.50,1085.50,7,0,7.00
05/03/2005,20:13,1085.50,1085.50,1085.50,1085.50,2,0,2.00
05/03/2005,20:14,1085.50,1085.50,1085.50,1085.50,22,0,22.00
05/03/2005,20:15,1085.50,1085.50,1085.50,1085.50,21,0,21.00
05/03/2005,20:17,1085.50,1085.50,1085.50,1085.50,7,0,7.00
05/03/2005,20:18,1085.50,1085.50,1085.50,1085.50,4,0,4.00
05/03/2005,20:20,1085.50,1085.50,1085.25,1085.25,1,1,2.00
05/03/2005,20:23,1085.25,1085.25,1085.25,1085.25,0,6,6.00
05/03/2005,20:24,1085.25,1085.25,1085.25,1085.25,0,2,2.00
05/03/2005,20:25,1085.25,1085.25,1085.25,1085.25,0,1,1.00
05/03/2005,20:28,1085.25,1085.50,1085.25,1085.25,1,11,12.00
05/03/2005,20:30,1085.25,1085.25,1085.25,1085.25,0,1,1.00
05/03/2005,20:31,1085.25,1085.25,1085.25,1085.25,0,1,1.00
05/03/2005,20:32,1085.50,1085.50,1085.25,1085.25,2,1,3.00
05/03/2005,20:33,1085.50,1085.50,1085.50,1085.50,5,0,5.00
05/03/2005,20:35,1085.50,1085.50,1085.50,1085.50,35,0,35.00
05/03/2005,20:38,1085.50,1085.50,1085.50,1085.50,9,0,9.00
05/03/2005,20:39,1085.50,1085.50,1085.50,1085.50,11,0,11.00
05/03/2005,20:40,1085.50,1085.50,1085.50,1085.50,1,0,1.00
05/03/2005,20:41,1085.50,1085.75,1085.50,1085.75,31,0,31.00
05/03/2005,20:46,1085.50,1085.50,1085.50,1085.50,0,1,1.00
05/03/2005,20:47,1085.75,1085.75,1085.75,1085.75,2,0,2.00
05/03/2005,20:48,1085.75,1085.75,1085.50,1085.50,2,1,3.00
05/03/2005,20:49,1085.75,1085.75,1085.75,1085.75,5,0,5.00
05/03/2005,20:51,1085.50,1085.50,1085.50,1085.50,0,17,17.00
05/03/2005,20:52,1085.50,1085.75,1085.50,1085.75,1,29,30.00
05/03/2005,20:53,1085.75,1085.75,1085.75,1085.75,80,0,80.00
05/03/2005,20:54,1085.75,1085.75,1085.75,1085.75,4,0,4.00
05/03/2005,20:55,1085.75,1085.75,1085.75,1085.75,1,0,1.00
05/03/2005,20:56,1085.50,1085.50,1085.50,1085.50,0,30,30.00
05/03/2005,20:57,1085.50,1085.50,1085.25,1085.50,1,6,7.00
05/03/2005,20:58,1085.50,1085.50,1085.50,1085.50,12,0,12.00
05/03/2005,20:59,1085.75,1085.75,1085.50,1085.50,15,24,39.00
05/03/2005,21:00,1085.50,1085.50,1085.50,1085.50,0,3,3.00
05/03/2005,21:01,1085.50,1085.50,1085.50,1085.50,0,13,13.00
05/03/2005,21:02,1085.50,1086.00,1085.50,1085.75,58,41,99.00
05/03/2005,21:03,1085.75,1085.75,1085.75,1085.75,0,1,1.00
05/03/2005,21:04,1085.75,1086.00,1085.75,1086.00,2,2,4.00
05/03/2005,21:05,1086.00,1086.00,1086.00,1086.00,2,0,2.00
05/03/2005,21:07,1086.00,1086.00,1085.75,1085.75,5,4,9.00
05/03/2005,21:08,1085.75,1086.00,1085.75,1085.75,4,6,10.00
05/03/2005,21:09,1085.75,1085.75,1085.75,1085.75,0,15,15.00
05/03/2005,21:10,1085.75,1085.75,1085.75,1085.75,0,17,17.00
05/03/2005,21:12,1086.00,1086.00,1085.75,1085.75,21,7,28.00
05/03/2005,21:15,1085.75,1085.75,1085.75,1085.75,0,1,1.00
05/03/2005,21:22,1085.75,1085.75,1085.50,1085.50,0,91,91.00
05/03/2005,21:24,1085.50,1085.50,1085.50,1085.50,0,1,1.00
05/03/2005,21:25,1085.25,1085.25,1085.25,1085.25,0,16,16.00
05/03/2005,21:27,1085.25,1085.25,1085.25,1085.25,0,1,1.00
05/03/2005,21:28,1085.50,1085.50,1085.50,1085.50,37,0,37.00
05/03/2005,21:30,1085.50,1085.50,1085.50,1085.50,24,0,24.00
05/03/2005,21:31,1085.25,1085.25,1085.25,1085.25,0,3,3.00
05/03/2005,21:33,1085.50,1085.50,1085.50,1085.50,1,0,1.00
05/03/2005,21:35,1085.25,1085.25,1085.25,1085.25,0,4,4.00
05/03/2005,21:37,1085.50,1085.50,1085.50,1085.50,35,0,35.00
05/03/2005,21:40,1085.50,1085.50,1085.50,1085.50,2,0,2.00
05/03/2005,21:41,1085.50,1085.50,1085.50,1085.50,27,0,27.00
05/03/2005,21:42,1085.50,1085.50,1085.50,1085.50,18,0,18.00
05/03/2005,21:43,1085.25,1085.25,1085.25,1085.25,0,5,5.00
05/03/2005,21:44,1085.50,1085.50,1085.50,1085.50,177,0,177.00
05/03/2005,21:45,1085.50,1085.50,1085.50,1085.50,3,0,3.00
05/03/2005,21:46,1085.50,1085.50,1085.50,1085.50,1,0,1.00
05/03/2005,21:47,1085.50,1085.50,1085.50,1085.50,4,0,4.00
05/03/2005,21:48,1085.50,1085.50,1085.50,1085.50,117,0,117.00
05/03/2005,21:49,1085.75,1085.75,1085.75,1085.75,1,0,1.00
05/03/2005,21:52,1085.75,1085.75,1085.75,1085.75,51,0,51.00
05/03/2005,21:53,1085.50,1085.50,1085.50,1085.50,0,1,1.00
05/03/2005,21:54,1085.75,1085.75,1085.75,1085.75,10,0,10.00
05/03/2005,21:55,1085.50,1085.50,1085.50,1085.50,0,3,3.00
05/03/2005,21:56,1085.50,1085.50,1085.50,1085.50,0,37,37.00
05/03/2005,21:58,1085.50,1085.50,1085.50,1085.50,0,1,1.00
05/03/2005,21:59,1085.25,1085.50,1085.25,1085.50,1,1,2.00
05/03/2005,22:04,1085.50,1085.50,1085.50,1085.50,5,0,5.00
05/03/2005,22:05,1085.50,1085.50,1085.50,1085.50,3,0,3.00
05/03/2005,22:07,1085.75,1085.75,1085.50,1085.50,20,11,31.00
05/03/2005,22:10,1085.50,1085.50,1085.50,1085.50,0,1,1.00
05/03/2005,22:12,1085.50,1085.50,1085.50,1085.50,0,1,1.00
05/03/2005,22:13,1085.50,1085.50,1085.50,1085.50,0,2,2.00
05/03/2005,22:14,1085.50,1085.50,1085.50,1085.50,0,1,1.00
05/03/2005,22:16,1085.50,1085.50,1085.50,1085.50,0,1,1.00
05/03/2005,22:17,1085.50,1085.50,1085.50,1085.50,0,18,18.00
05/03/2005,22:18,1085.50,1085.50,1085.50,1085.50,0,1,1.00
05/03/2005,22:20,1085.50,1085.50,1085.50,1085.50,0,2,2.00
05/03/2005,22:21,1085.50,1085.50,1085.50,1085.50,0,1,1.00
05/03/2005,22:23,1085.75,1085.75,1085.75,1085.75,1,0,1.00
05/03/2005,22:28,1085.50,1085.50,1085.50,1085.50,0,26,26.00
05/03/2005,22:30,1085.50,1085.75,1085.50,1085.50,10,2,12.00
05/03/2005,22:31,1085.50,1085.50,1085.50,1085.50,0,4,4.00
05/03/2005,22:32,1085.50,1085.50,1085.50,1085.50,0,2,2.00
05/03/2005,22:33,1085.75,1085.75,1085.75,1085.75,10,0,10.00
05/03/2005,22:36,1085.50,1085.50,1085.50,1085.50,0,21,21.00
05/03/2005,22:38,1085.50,1085.50,1085.50,1085.50,0,1,1.00
05/03/2005,22:39,1085.75,1085.75,1085.75,1085.75,21,0,21.00
05/03/2005,22:40,1085.75,1085.75,1085.75,1085.75,40,0,40.00
05/03/2005,22:41,1085.75,1085.75,1085.75,1085.75,12,0,12.00
05/03/2005,22:42,1086.00,1086.00,1086.00,1086.00,2,0,2.00
05/03/2005,22:43,1085.75,1085.75,1085.75,1085.75,0,2,2.00
05/03/2005,22:44,1085.75,1085.75,1085.75,1085.75,0,1,1.00
05/03/2005,22:45,1086.00,1086.00,1086.00,1086.00,3,0,3.00
05/03/2005,22:46,1085.75,1085.75,1085.75,1085.75,0,1,1.00
05/03/2005,22:47,1085.75,1085.75,1085.75,1085.75,0,1,1.00
05/03/2005,22:48,1086.00,1086.00,1086.00,1086.00,101,0,101.00
05/03/2005,22:49,1086.00,1086.00,1086.00,1086.00,16,0,16.00
05/03/2005,22:50,1086.00,1086.00,1086.00,1086.00,6,0,6.00
05/03/2005,22:51,1085.75,1086.25,1085.75,1086.25,39,1,40.00
05/03/2005,22:52,1085.75,1086.25,1085.75,1086.00,1,2,3.00
05/03/2005,22:53,1086.00,1086.00,1086.00,1086.00,0,2,2.00
05/03/2005,22:54,1086.00,1086.00,1086.00,1086.00,0,23,23.00
05/03/2005,22:57,1086.00,1086.00,1086.00,1086.00,0,1,1.00
05/03/2005,23:02,1086.00,1086.00,1086.00,1086.00,0,4,4.00
05/03/2005,23:07,1085.75,1085.75,1085.50,1085.50,0,8,8.00
05/03/2005,23:08,1085.75,1085.75,1085.75,1085.75,3,0,3.00
05/03/2005,23:09,1085.75,1085.75,1085.50,1085.50,10,1,11.00
05/03/2005,23:15,1085.75,1085.75,1085.75,1085.75,10,0,10.00
05/03/2005,23:20,1085.75,1085.75,1085.50,1085.50,1,1,2.00
05/03/2005,23:21,1085.50,1085.50,1085.50,1085.50,0,39,39.00
05/03/2005,23:22,1085.50,1085.75,1085.50,1085.75,10,2,12.00
05/03/2005,23:23,1085.50,1085.50,1085.50,1085.50,0,10,10.00
05/03/2005,23:25,1085.50,1085.50,1085.25,1085.50,1,10,11.00
05/03/2005,23:26,1085.50,1085.50,1085.50,1085.50,1,0,1.00
05/03/2005,23:27,1085.50,1085.50,1085.50,1085.50,6,0,6.00
05/03/2005,23:28,1085.50,1085.50,1085.50,1085.50,1,0,1.00
05/03/2005,23:31,1085.50,1085.50,1085.50,1085.50,3,0,3.00
05/03/2005,23:32,1085.50,1085.50,1085.50,1085.50,1,0,1.00
05/03/2005,23:33,1085.50,1085.75,1085.50,1085.75,6,0,6.00
05/03/2005,23:37,1085.50,1085.50,1085.50,1085.50,0,6,6.00
05/03/2005,23:39,1085.75,1085.75,1085.75,1085.75,2,0,2.00
05/03/2005,23:40,1085.50,1085.50,1085.50,1085.50,0,2,2.00
05/03/2005,23:41,1085.50,1085.50,1085.50,1085.50,0,2,2.00
05/03/2005,23:43,1085.50,1085.50,1085.50,1085.50,0,4,4.00
05/03/2005,23:44,1085.75,1085.75,1085.50,1085.50,1,1,2.00
05/03/2005,23:45,1085.75,1086.00,1085.75,1086.00,361,0,361.00
05/03/2005,23:46,1086.00,1086.00,1086.00,1086.00,11,0,11.00
05/03/2005,23:47,1086.00,1086.00,1086.00,1086.00,5,0,5.00
05/03/2005,23:51,1085.75,1086.00,1085.75,1086.00,25,4,29.00
05/03/2005,23:55,1086.00,1086.00,1086.00,1086.00,2,0,2.00
05/03/2005,23:56,1086.00,1086.00,1086.00,1086.00,1,0,1.00
05/03/2005,23:59,1085.75,1085.75,1085.75,1085.75,0,141,141.00
05/04/2005,00:00,1085.50,1085.50,1085.50,1085.50,0,1,1.00
05/04/2005,00:02,1085.75,1085.75,1085.75,1085.75,3,0,3.00
05/04/2005,00:05,1085.75,1085.75,1085.75,1085.75,205,0,205.00
05/04/2005,00:06,1085.75,1085.75,1085.75,1085.75,5,0,5.00
05/04/2005,00:07,1086.00,1086.00,1085.75,1085.75,1,4,5.00
05/04/2005,00:08,1086.00,1086.00,1086.00,1086.00,10,0,10.00
05/04/2005,00:10,1086.00,1086.00,1086.00,1086.00,1,0,1.00
05/04/2005,00:11,1085.75,1085.75,1085.75,1085.75,0,1,1.00
05/04/2005,00:12,1085.75,1085.75,1085.75,1085.75,0,2,2.00
05/04/2005,00:17,1086.00,1086.00,1086.00,1086.00,6,0,6.00
05/04/2005,00:20,1085.75,1085.75,1085.75,1085.75,0,1,1.00
05/04/2005,00:28,1085.75,1085.75,1085.75,1085.75,0,1,1.00
05/04/2005,00:31,1085.75,1085.75,1085.75,1085.75,0,5,5.00
05/04/2005,00:34,1085.75,1085.75,1085.75,1085.75,0,3,3.00
05/04/2005,00:35,1085.75,1085.75,1085.75,1085.75,0,1,1.00
05/04/2005,00:36,1085.75,1085.75,1085.75,1085.75,0,2,2.00
05/04/2005,00:37,1085.75,1085.75,1085.75,1085.75,0,1,1.00
05/04/2005,00:39,1085.75,1085.75,1085.75,1085.75,0,12,12.00
05/04/2005,00:41,1085.75,1085.75,1085.75,1085.75,0,60,60.00
05/04/2005,00:42,1085.50,1085.50,1085.50,1085.50,0,26,26.00
05/04/2005,00:43,1085.50,1085.50,1085.50,1085.50,0,1,1.00
05/04/2005,00:47,1085.75,1085.75,1085.75,1085.75,4,0,4.00
05/04/2005,00:52,1085.75,1085.75,1085.75,1085.75,12,0,12.00
05/04/2005,00:53,1086.00,1086.00,1086.00,1086.00,48,0,48.00
05/04/2005,00:54,1086.00,1086.00,1086.00,1086.00,1,0,1.00
05/04/2005,00:57,1085.75,1085.75,1085.75,1085.75,0,2,2.00
05/04/2005,00:58,1086.00,1086.00,1086.00,1086.00,6,0,6.00
05/04/2005,00:59,1085.75,1086.00,1085.75,1086.00,1,7,8.00
05/04/2005,01:02,1085.75,1086.00,1085.75,1086.00,1,9,10.00
05/04/2005,01:03,1085.75,1085.75,1085.75,1085.75,0,10,10.00
05/04/2005,01:04,1085.50,1085.50,1085.50,1085.50,0,15,15.00
05/04/2005,01:06,1085.50,1085.50,1085.50,1085.50,0,3,3.00
05/04/2005,01:07,1085.75,1085.75,1085.50,1085.50,15,4,19.00
05/04/2005,01:08,1085.75,1085.75,1085.75,1085.75,1,0,1.00
05/04/2005,01:09,1085.50,1085.50,1085.50,1085.50,0,9,9.00
05/04/2005,01:10,1085.50,1085.50,1085.50,1085.50,0,4,4.00
05/04/2005,01:12,1085.25,1085.25,1085.25,1085.25,0,1,1.00
05/04/2005,01:13,1085.50,1085.50,1085.25,1085.25,3,3,6.00
05/04/2005,01:15,1085.50,1085.50,1085.50,1085.50,8,0,8.00
05/04/2005,01:16,1085.50,1085.75,1085.50,1085.75,21,0,21.00
05/04/2005,01:23,1085.75,1085.75,1085.50,1085.50,50,10,60.00
05/04/2005,01:24,1085.50,1085.50,1085.50,1085.50,0,12,12.00
05/04/2005,01:25,1085.50,1085.75,1085.50,1085.75,4,5,9.00
05/04/2005,01:26,1085.50,1085.50,1085.25,1085.50,11,15,26.00
05/04/2005,01:27,1085.50,1085.50,1085.50,1085.50,11,0,11.00
05/04/2005,01:28,1085.50,1085.50,1085.25,1085.50,21,31,52.00
05/04/2005,01:29,1085.50,1085.50,1085.50,1085.50,98,0,98.00
05/04/2005,01:30,1085.50,1085.50,1085.50,1085.50,10,0,10.00
05/04/2005,01:31,1085.75,1085.75,1085.75,1085.75,1,0,1.00
05/04/2005,01:32,1085.50,1085.50,1085.50,1085.50,0,5,5.00
05/04/2005,01:34,1085.25,1085.25,1085.25,1085.25,0,3,3.00
05/04/2005,01:36,1085.25,1085.25,1085.25,1085.25,0,1,1.00
05/04/2005,01:38,1085.25,1085.25,1085.25,1085.25,0,1,1.00
05/04/2005,01:39,1085.50,1085.50,1085.50,1085.50,10,0,10.00
05/04/2005,01:40,1085.50,1085.50,1085.50,1085.50,10,0,10.00
05/04/2005,01:41,1085.50,1085.50,1085.25,1085.25,3,5,8.00
05/04/2005,01:42,1085.50,1085.50,1085.50,1085.50,3,0,3.00
05/04/2005,01:43,1085.50,1085.50,1085.50,1085.50,80,0,80.00
05/04/2005,01:44,1085.50,1085.75,1085.50,1085.75,242,0,242.00
05/04/2005,01:45,1085.50,1085.75,1085.50,1085.75,97,7,104.00
05/04/2005,01:46,1085.75,1086.00,1085.75,1086.00,140,0,140.00
05/04/2005,01:47,1086.00,1086.00,1085.50,1085.50,55,17,72.00
05/04/2005,01:48,1085.75,1085.75,1085.75,1085.75,2,0,2.00
05/04/2005,01:49,1085.75,1085.75,1085.75,1085.75,19,0,19.00
05/04/2005,01:50,1085.75,1085.75,1085.75,1085.75,18,0,18.00
05/04/2005,01:51,1085.75,1085.75,1085.50,1085.50,12,4,16.00
05/04/2005,01:52,1085.75,1085.75,1085.75,1085.75,25,0,25.00
05/04/2005,01:53,1085.75,1085.75,1085.75,1085.75,17,0,17.00
05/04/2005,01:54,1085.75,1086.00,1085.75,1086.00,36,0,36.00
05/04/2005,01:55,1085.75,1085.75,1085.75,1085.75,0,4,4.00
05/04/2005,01:56,1085.75,1085.75,1085.75,1085.75,0,22,22.00
05/04/2005,01:57,1085.50,1085.75,1085.50,1085.75,5,1,6.00
05/04/2005,02:01,1085.50,1085.75,1085.50,1085.75,1,278,279.00
05/04/2005,02:02,1085.75,1086.00,1085.50,1086.00,161,34,195.00
05/04/2005,02:03,1085.75,1086.00,1085.75,1085.75,62,64,126.00
05/04/2005,02:04,1085.75,1086.00,1085.50,1085.75,63,137,200.00
05/04/2005,02:05,1085.75,1086.00,1085.75,1086.00,100,6,106.00
05/04/2005,02:06,1085.75,1086.00,1085.75,1086.00,43,6,49.00
05/04/2005,02:07,1086.00,1086.00,1086.00,1086.00,111,0,111.00
05/04/2005,02:08,1085.75,1086.00,1085.75,1086.00,25,11,36.00
05/04/2005,02:10,1086.00,1086.00,1086.00,1086.00,1,0,1.00
05/04/2005,02:11,1085.75,1086.00,1085.75,1086.00,1,1,2.00
05/04/2005,02:12,1086.00,1086.00,1086.00,1086.00,9,0,9.00
05/04/2005,02:13,1086.00,1086.00,1085.75,1085.75,8,369,377.00
05/04/2005,02:14,1085.75,1086.00,1085.75,1085.75,5,87,92.00
05/04/2005,02:15,1085.75,1085.75,1085.50,1085.75,34,16,50.00
05/04/2005,02:16,1085.75,1085.75,1085.75,1085.75,10,0,10.00
05/04/2005,02:17,1085.75,1085.75,1085.75,1085.75,54,0,54.00
05/04/2005,02:18,1085.75,1085.75,1085.75,1085.75,11,0,11.00
05/04/2005,02:19,1085.50,1085.50,1085.50,1085.50,0,14,14.00
05/04/2005,02:20,1085.50,1085.50,1085.25,1085.50,175,273,448.00
05/04/2005,02:21,1085.50,1085.75,1085.50,1085.50,21,5,26.00
05/04/2005,02:22,1085.50,1085.75,1085.50,1085.75,2,5,7.00
05/04/2005,02:23,1085.50,1085.50,1085.50,1085.50,0,63,63.00
05/04/2005,02:24,1085.50,1085.50,1085.50,1085.50,0,4,4.00
05/04/2005,02:25,1085.75,1085.75,1085.75,1085.75,65,0,65.00
05/04/2005,02:26,1085.75,1085.75,1085.75,1085.75,81,0,81.00
05/04/2005,02:27,1085.75,1085.75,1085.50,1085.50,1,3,4.00
05/04/2005,02:28,1085.50,1085.75,1085.50,1085.75,2,3,5.00
05/04/2005,02:29,1085.75,1085.75,1085.75,1085.75,58,0,58.00
05/04/2005,02:30,1085.75,1085.75,1085.75,1085.75,1,0,1.00
05/04/2005,02:31,1085.75,1085.75,1085.75,1085.75,28,0,28.00
05/04/2005,02:32,1085.75,1085.75,1085.75,1085.75,5,0,5.00
05/04/2005,02:33,1086.00,1086.00,1085.75,1085.75,12,22,34.00
05/04/2005,02:34,1085.75,1085.75,1085.75,1085.75,0,25,25.00
05/04/2005,02:35,1085.75,1085.75,1085.75,1085.75,0,31,31.00
05/04/2005,02:36,1085.75,1085.75,1085.75,1085.75,0,10,10.00
05/04/2005,02:38,1086.00,1086.00,1085.75,1085.75,3,1,4.00
05/04/2005,02:40,1086.00,1086.00,1085.75,1086.00,23,1,24.00
05/04/2005,02:41,1086.00,1086.25,1086.00,1086.00,18,9,27.00
05/04/2005,02:42,1085.75,1085.75,1085.75,1085.75,0,86,86.00
05/04/2005,02:43,1085.75,1085.75,1085.75,1085.75,0,35,35.00
05/04/2005,02:44,1085.75,1085.75,1085.75,1085.75,0,4,4.00
05/04/2005,02:45,1085.75,1085.75,1085.75,1085.75,0,5,5.00
05/04/2005,02:46,1085.75,1085.75,1085.75,1085.75,0,23,23.00
05/04/2005,02:47,1085.75,1085.75,1085.75,1085.75,0,1,1.00
05/04/2005,02:48,1085.75,1085.75,1085.75,1085.75,0,20,20.00
05/04/2005,02:49,1085.75,1085.75,1085.75,1085.75,0,12,12.00
05/04/2005,02:50,1085.75,1085.75,1085.50,1085.75,31,5,36.00
05/04/2005,02:51,1085.75,1085.75,1085.75,1085.75,1,0,1.00
05/04/2005,02:53,1085.75,1085.75,1085.75,1085.75,25,0,25.00
05/04/2005,02:54,1085.75,1085.75,1085.50,1085.50,17,4,21.00
05/04/2005,02:55,1085.75,1085.75,1085.75,1085.75,25,0,25.00
05/04/2005,02:56,1085.75,1086.00,1085.75,1086.00,144,0,144.00
05/04/2005,02:57,1086.00,1086.00,1085.75,1085.75,2,1,3.00
05/04/2005,02:58,1085.75,1085.75,1085.75,1085.75,0,10,10.00
05/04/2005,02:59,1085.75,1086.00,1085.75,1086.00,35,3,38.00
05/04/2005,03:00,1085.75,1085.75,1085.75,1085.75,0,50,50.00
05/04/2005,03:01,1086.00,1086.00,1086.00,1086.00,67,0,67.00
05/04/2005,03:02,1086.00,1086.00,1086.00,1086.00,11,0,11.00
05/04/2005,03:03,1086.00,1086.00,1086.00,1086.00,3,0,3.00
05/04/2005,03:04,1086.00,1086.00,1085.75,1085.75,34,3,37.00
05/04/2005,03:07,1086.00,1086.00,1086.00,1086.00,32,0,32.00
05/04/2005,03:08,1085.75,1086.00,1085.75,1086.00,1,19,20.00
05/04/2005,03:09,1085.75,1085.75,1085.75,1085.75,0,5,5.00
05/04/2005,03:10,1085.75,1085.75,1085.75,1085.75,0,10,10.00
05/04/2005,03:11,1085.75,1085.75,1085.75,1085.75,0,18,18.00
05/04/2005,03:12,1085.75,1085.75,1085.75,1085.75,0,1,1.00
05/04/2005,03:13,1085.75,1086.00,1085.75,1085.75,16,87,103.00
05/04/2005,03:15,1085.75,1085.75,1085.75,1085.75,0,38,38.00
05/04/2005,03:18,1085.50,1085.50,1085.50,1085.50,0,10,10.00
05/04/2005,03:20,1085.75,1085.75,1085.50,1085.75,52,5,57.00
05/04/2005,03:21,1085.75,1085.75,1085.75,1085.75,62,0,62.00
05/04/2005,03:22,1085.75,1086.00,1085.75,1085.75,17,39,56.00
05/04/2005,03:23,1085.75,1085.75,1085.75,1085.75,0,9,9.00
05/04/2005,03:24,1085.75,1085.75,1085.75,1085.75,0,5,5.00
05/04/2005,03:25,1085.75,1086.00,1085.75,1086.00,43,12,55.00
05/04/2005,03:26,1086.00,1086.00,1085.75,1085.75,40,2,42.00
05/04/2005,03:27,1086.00,1086.00,1086.00,1086.00,111,0,111.00
05/04/2005,03:28,1086.00,1086.00,1086.00,1086.00,82,0,82.00
05/04/2005,03:29,1085.75,1085.75,1085.75,1085.75,0,1,1.00
05/04/2005,03:30,1086.00,1086.00,1085.75,1085.75,4,50,54.00
05/04/2005,03:31,1085.75,1085.75,1085.50,1085.75,23,36,59.00
05/04/2005,03:33,1086.00,1086.00,1085.75,1085.75,5,14,19.00
05/04/2005,03:34,1085.75,1086.00,1085.50,1085.75,22,53,75.00
05/04/2005,03:35,1086.00,1086.00,1086.00,1086.00,40,0,40.00
05/04/2005,03:36,1086.00,1086.00,1086.00,1086.00,63,0,63.00
05/04/2005,03:37,1086.00,1086.00,1086.00,1086.00,26,0,26.00
05/04/2005,03:38,1086.25,1086.25,1086.25,1086.25,80,0,80.00
05/04/2005,03:39,1086.25,1086.75,1086.25,1086.50,264,55,319.00
05/04/2005,03:40,1086.25,1086.25,1086.25,1086.25,0,1,1.00
05/04/2005,03:41,1086.25,1086.50,1086.25,1086.50,4,81,85.00
05/04/2005,03:42,1086.00,1086.25,1085.75,1085.75,2,150,152.00
05/04/2005,03:43,1085.75,1086.00,1085.75,1085.75,6,5,11.00
05/04/2005,03:44,1086.00,1086.00,1086.00,1086.00,12,0,12.00
05/04/2005,03:45,1085.75,1086.00,1085.75,1086.00,65,20,85.00
05/04/2005,03:46,1086.00,1086.00,1085.75,1085.75,15,56,71.00
05/04/2005,03:47,1085.75,1085.75,1085.50,1085.50,0,5,5.00
05/04/2005,03:48,1085.50,1085.50,1085.50,1085.50,0,40,40.00
05/04/2005,03:49,1085.50,1085.75,1085.25,1085.75,16,48,64.00
05/04/2005,03:50,1085.50,1085.50,1085.50,1085.50,0,3,3.00
05/04/2005,03:51,1085.50,1085.75,1085.50,1085.75,50,1,51.00
05/04/2005,03:52,1085.50,1085.50,1085.50,1085.50,0,86,86.00
05/04/2005,03:53,1085.50,1085.50,1085.50,1085.50,0,73,73.00
05/04/2005,03:54,1085.50,1085.50,1085.50,1085.50,0,2,2.00
05/04/2005,03:58,1085.50,1085.50,1085.50,1085.50,0,1,1.00
05/04/2005,04:00,1085.50,1085.50,1085.50,1085.50,0,1,1.00
05/04/2005,04:01,1085.50,1085.50,1085.50,1085.50,0,72,72.00
05/04/2005,04:02,1085.50,1085.50,1085.50,1085.50,0,15,15.00
05/04/2005,04:04,1085.25,1085.25,1085.25,1085.25,0,34,34.00
05/04/2005,04:05,1085.25,1085.25,1085.25,1085.25,0,70,70.00
05/04/2005,04:06,1085.25,1085.25,1085.00,1085.00,0,251,251.00
05/04/2005,04:07,1085.00,1085.00,1084.50,1084.50,2,458,460.00
05/04/2005,04:08,1084.50,1084.75,1084.50,1084.75,102,10,112.00
05/04/2005,04:09,1084.75,1084.75,1084.25,1084.25,73,130,203.00
05/04/2005,04:10,1084.25,1084.50,1084.25,1084.50,93,40,133.00
05/04/2005,04:11,1084.50,1084.50,1084.50,1084.50,52,0,52.00
05/04/2005,04:12,1084.25,1084.25,1084.25,1084.25,0,124,124.00
05/04/2005,04:14,1084.25,1084.50,1084.25,1084.50,266,2,268.00
05/04/2005,04:15,1084.50,1084.50,1084.50,1084.50,20,0,20.00
05/04/2005,04:16,1084.75,1084.75,1084.75,1084.75,20,0,20.00
05/04/2005,04:17,1084.75,1084.75,1084.50,1084.50,1,90,91.00
05/04/2005,04:18,1084.50,1084.50,1084.50,1084.50,0,5,5.00
05/04/2005,04:19,1084.50,1084.50,1084.50,1084.50,0,2,2.00
05/04/2005,04:20,1084.50,1084.75,1084.50,1084.50,1,34,35.00
05/04/2005,04:21,1084.50,1084.50,1084.50,1084.50,0,24,24.00
05/04/2005,04:23,1084.25,1084.25,1084.00,1084.00,0,135,135.00
05/04/2005,04:24,1084.00,1084.25,1084.00,1084.25,2,6,8.00
05/04/2005,04:25,1084.25,1084.50,1084.25,1084.25,130,87,217.00
05/04/2005,04:26,1084.00,1084.25,1083.75,1084.25,46,173,219.00
05/04/2005,04:27,1084.00,1084.00,1084.00,1084.00,0,33,33.00
05/04/2005,04:28,1083.75,1083.75,1083.50,1083.75,12,244,256.00
05/04/2005,04:29,1083.50,1083.50,1083.00,1083.00,4,767,771.00
05/04/2005,04:30,1083.25,1083.25,1083.00,1083.00,11,112,123.00
05/04/2005,04:31,1083.00,1083.25,1083.00,1083.25,72,45,117.00
05/04/2005,04:32,1083.25,1083.25,1082.75,1083.00,54,44,98.00
05/04/2005,04:33,1083.25,1083.25,1083.25,1083.25,96,0,96.00
05/04/2005,04:34,1083.25,1083.25,1083.25,1083.25,36,0,36.00
05/04/2005,04:35,1083.25,1083.25,1083.25,1083.25,61,0,61.00
05/04/2005,04:36,1083.25,1083.25,1083.25,1083.25,3,0,3.00
05/04/2005,04:37,1083.25,1083.25,1083.25,1083.25,62,0,62.00
05/04/2005,04:38,1083.25,1083.25,1083.25,1083.25,19,0,19.00
05/04/2005,04:39,1083.25,1083.25,1083.00,1083.00,14,5,19.00
05/04/2005,04:40,1083.00,1083.25,1083.00,1083.25,9,1,10.00
05/04/2005,04:41,1083.25,1083.25,1083.00,1083.00,2,34,36.00
05/04/2005,04:42,1083.00,1083.00,1083.00,1083.00,0,15,15.00
05/04/2005,04:43,1083.00,1083.00,1082.75,1082.75,0,88,88.00
05/04/2005,04:44,1082.75,1082.75,1082.50,1082.75,75,203,278.00
05/04/2005,04:45,1083.00,1083.00,1083.00,1083.00,9,0,9.00
05/04/2005,04:46,1083.00,1083.00,1082.75,1082.75,2,1,3.00
05/04/2005,04:48,1083.00,1083.00,1083.00,1083.00,98,0,98.00
05/04/2005,04:49,1083.00,1083.25,1083.00,1083.25,15,0,15.00
05/04/2005,04:50,1083.25,1083.25,1083.25,1083.25,10,0,10.00
05/04/2005,04:51,1083.25,1083.25,1083.25,1083.25,1,0,1.00
05/04/2005,04:52,1083.00,1083.00,1083.00,1083.00,0,79,79.00
05/04/2005,04:53,1083.00,1083.00,1082.75,1082.75,0,26,26.00
05/04/2005,04:54,1083.00,1083.00,1082.75,1082.75,2,6,8.00
05/04/2005,04:55,1082.75,1082.75,1082.75,1082.75,0,85,85.00
05/04/2005,04:56,1082.75,1082.75,1082.50,1082.50,0,177,177.00
05/04/2005,04:57,1082.50,1082.50,1082.50,1082.50,0,85,85.00
05/04/2005,04:58,1082.75,1082.75,1082.75,1082.75,60,0,60.00
05/04/2005,04:59,1082.75,1082.75,1082.75,1082.75,51,0,51.00
05/04/2005,05:00,1082.75,1082.75,1082.75,1082.75,5,0,5.00
05/04/2005,05:01,1082.75,1083.00,1082.75,1082.75,20,1,21.00
05/04/2005,05:02,1083.00,1083.00,1082.75,1082.75,5,42,47.00
05/04/2005,05:03,1082.50,1082.75,1082.25,1082.75,8,166,174.00
05/04/2005,05:04,1082.50,1083.00,1082.50,1083.00,110,9,119.00
05/04/2005,05:05,1082.75,1082.75,1082.75,1082.75,0,25,25.00
05/04/2005,05:06,1082.75,1082.75,1082.75,1082.75,0,4,4.00
05/04/2005,05:07,1082.75,1083.00,1082.75,1083.00,94,13,107.00
05/04/2005,05:08,1083.25,1083.25,1083.00,1083.00,1,96,97.00
05/04/2005,05:09,1083.00,1083.00,1083.00,1083.00,0,1,1.00
05/04/2005,05:10,1083.00,1083.00,1083.00,1083.00,0,5,5.00
05/04/2005,05:11,1083.00,1083.25,1083.00,1083.25,85,5,90.00
05/04/2005,05:12,1083.25,1083.25,1083.25,1083.25,18,0,18.00
05/04/2005,05:13,1083.25,1083.25,1083.25,1083.25,6,0,6.00
05/04/2005,05:14,1083.25,1083.25,1083.25,1083.25,6,0,6.00
05/04/2005,05:15,1083.25,1083.25,1083.00,1083.25,24,1,25.00
05/04/2005,05:16,1083.00,1083.00,1083.00,1083.00,0,44,44.00
05/04/2005,05:17,1082.75,1083.00,1082.75,1082.75,1,42,43.00
05/04/2005,05:18,1082.75,1082.75,1082.75,1082.75,0,51,51.00
05/04/2005,05:19,1082.75,1082.75,1082.75,1082.75,0,35,35.00
05/04/2005,05:20,1082.75,1082.75,1082.75,1082.75,0,19,19.00
05/04/2005,05:21,1082.75,1082.75,1082.75,1082.75,0,7,7.00
05/04/2005,05:22,1082.75,1082.75,1082.75,1082.75,0,18,18.00
05/04/2005,05:24,1082.75,1082.75,1082.75,1082.75,0,181,181.00
05/04/2005,05:25,1082.75,1082.75,1082.75,1082.75,0,10,10.00
05/04/2005,05:27,1082.75,1082.75,1082.75,1082.75,0,34,34.00
05/04/2005,05:28,1083.00,1083.00,1083.00,1083.00,42,0,42.00
05/04/2005,05:29,1083.25,1083.25,1083.00,1083.25,2,13,15.00
05/04/2005,05:30,1083.00,1083.00,1083.00,1083.00,0,2,2.00
05/04/2005,05:31,1083.25,1083.25,1083.25,1083.25,80,0,80.00
05/04/2005,05:32,1083.25,1083.25,1083.25,1083.25,25,0,25.00
05/04/2005,05:33,1083.25,1083.25,1083.25,1083.25,69,0,69.00
05/04/2005,05:34,1083.00,1083.25,1083.00,1083.25,3,44,47.00
05/04/2005,05:36,1083.00,1083.00,1083.00,1083.00,0,8,8.00
05/04/2005,05:37,1083.00,1083.00,1083.00,1083.00,0,18,18.00
05/04/2005,05:39,1083.25,1083.25,1083.25,1083.25,12,0,12.00
05/04/2005,05:40,1083.25,1083.25,1083.25,1083.25,18,0,18.00
05/04/2005,05:41,1083.25,1083.25,1083.25,1083.25,18,0,18.00
05/04/2005,05:42,1083.25,1083.25,1083.00,1083.25,14,6,20.00
05/04/2005,05:43,1083.25,1083.50,1083.25,1083.50,11,0,11.00
05/04/2005,05:44,1083.50,1083.50,1083.50,1083.50,3,0,3.00
05/04/2005,05:45,1083.50,1083.50,1083.25,1083.25,51,21,72.00
05/04/2005,05:46,1083.25,1083.25,1083.25,1083.25,0,29,29.00
05/04/2005,05:47,1083.25,1083.25,1083.25,1083.25,0,7,7.00
05/04/2005,05:48,1083.50,1083.50,1083.25,1083.25,74,3,77.00
05/04/2005,05:49,1083.25,1083.50,1083.25,1083.25,6,33,39.00
05/04/2005,05:50,1083.25,1083.25,1083.25,1083.25,0,5,5.00
05/04/2005,05:52,1083.25,1083.25,1083.25,1083.25,0,2,2.00
05/04/2005,05:53,1083.50,1083.50,1083.25,1083.25,2,3,5.00
05/04/2005,05:54,1083.50,1083.50,1083.50,1083.50,2,0,2.00
05/04/2005,05:55,1083.25,1083.50,1083.25,1083.50,21,50,71.00
05/04/2005,05:56,1083.50,1083.50,1083.25,1083.25,2,10,12.00
05/04/2005,05:57,1083.50,1083.50,1083.25,1083.25,1,1,2.00
05/04/2005,05:58,1083.25,1083.25,1083.25,1083.25,0,2,2.00
05/04/2005,05:59,1083.25,1083.75,1083.25,1083.75,90,6,96.00
05/04/2005,06:00,1083.75,1083.75,1083.50,1083.75,118,1,119.00
05/04/2005,06:01,1083.75,1083.75,1083.75,1083.75,4,0,4.00
05/04/2005,06:02,1083.75,1084.00,1083.75,1084.00,8,0,8.00
05/04/2005,06:03,1083.75,1083.75,1083.75,1083.75,0,11,11.00
05/04/2005,06:04,1083.75,1083.75,1083.75,1083.75,0,1,1.00
05/04/2005,06:05,1084.00,1084.00,1084.00,1084.00,6,0,6.00
05/04/2005,06:06,1083.75,1083.75,1083.75,1083.75,0,6,6.00
05/04/2005,06:07,1083.75,1083.75,1083.50,1083.50,0,49,49.00
05/04/2005,06:09,1083.50,1083.50,1083.25,1083.25,0,58,58.00
05/04/2005,06:10,1083.50,1083.75,1083.50,1083.75,8,0,8.00
05/04/2005,06:11,1083.75,1083.75,1083.50,1083.50,121,5,126.00
05/04/2005,06:12,1083.50,1083.50,1083.50,1083.50,0,97,97.00
05/04/2005,06:13,1083.50,1083.50,1083.50,1083.50,0,9,9.00
05/04/2005,06:14,1083.25,1083.25,1083.25,1083.25,0,25,25.00
05/04/2005,06:15,1083.50,1083.50,1083.25,1083.25,25,98,123.00
05/04/2005,06:16,1083.00,1083.00,1083.00,1083.00,0,63,63.00
05/04/2005,06:17,1083.00,1083.00,1083.00,1083.00,0,21,21.00
05/04/2005,06:18,1083.00,1083.00,1083.00,1083.00,0,9,9.00
05/04/2005,06:20,1083.25,1083.50,1083.25,1083.50,111,0,111.00
05/04/2005,06:21,1083.50,1083.50,1083.25,1083.25,2,1,3.00
05/04/2005,06:22,1083.25,1083.25,1083.25,1083.25,0,91,91.00
05/04/2005,06:23,1083.25,1083.50,1083.25,1083.25,1,95,96.00
05/04/2005,06:24,1083.25,1083.25,1083.25,1083.25,0,10,10.00
05/04/2005,06:25,1083.25,1083.25,1083.00,1083.25,5,37,42.00
05/04/2005,06:26,1083.25,1083.25,1083.25,1083.25,65,0,65.00
05/04/2005,06:27,1083.25,1083.25,1083.00,1083.25,23,13,36.00
05/04/2005,06:29,1083.25,1083.25,1083.00,1083.00,1,25,26.00
05/04/2005,06:30,1083.25,1083.25,1083.25,1083.25,2,0,2.00
05/04/2005,06:31,1083.00,1083.00,1083.00,1083.00,0,5,5.00
05/04/2005,06:32,1083.00,1083.00,1082.75,1082.75,0,151,151.00
05/04/2005,06:33,1082.75,1083.00,1082.75,1083.00,15,1,16.00
05/04/2005,06:34,1083.00,1083.00,1083.00,1083.00,3,0,3.00
05/04/2005,06:35,1083.00,1083.00,1083.00,1083.00,3,0,3.00
05/04/2005,06:36,1082.75,1083.00,1082.75,1083.00,4,68,72.00
05/04/2005,06:37,1082.75,1083.00,1082.75,1083.00,151,8,159.00
05/04/2005,06:38,1083.25,1083.25,1083.25,1083.25,2,0,2.00
05/04/2005,06:40,1083.00,1083.25,1083.00,1083.00,101,21,122.00
05/04/2005,06:41,1083.25,1083.25,1083.00,1083.00,11,1,12.00
05/04/2005,06:42,1083.00,1083.25,1083.00,1083.25,1,2,3.00
05/04/2005,06:43,1083.25,1083.25,1083.25,1083.25,198,0,198.00
05/04/2005,06:44,1083.25,1083.25,1083.25,1083.25,3,0,3.00
05/04/2005,06:45,1083.25,1083.50,1083.25,1083.25,56,25,81.00
05/04/2005,06:46,1083.25,1083.75,1083.25,1083.75,394,60,454.00
05/04/2005,06:47,1083.50,1083.50,1083.50,1083.50,0,76,76.00
05/04/2005,06:48,1083.50,1083.50,1083.50,1083.50,0,293,293.00
05/04/2005,06:49,1083.50,1083.50,1083.50,1083.50,0,10,10.00
05/04/2005,06:50,1083.25,1083.50,1083.25,1083.50,155,1,156.00
05/04/2005,06:51,1083.25,1083.25,1083.25,1083.25,0,50,50.00
05/04/2005,06:52,1083.25,1083.25,1083.25,1083.25,0,14,14.00
05/04/2005,06:53,1083.25,1083.25,1083.25,1083.25,0,66,66.00
05/04/2005,06:54,1083.25,1083.25,1083.25,1083.25,0,237,237.00
05/04/2005,06:55,1083.25,1083.25,1082.75,1083.00,294,328,622.00
05/04/2005,06:56,1083.00,1083.00,1082.75,1082.75,172,53,225.00
05/04/2005,06:57,1083.00,1083.00,1082.75,1082.75,250,62,312.00
05/04/2005,06:58,1083.00,1083.00,1083.00,1083.00,4,0,4.00
05/04/2005,06:59,1083.00,1083.25,1083.00,1083.25,115,0,115.00
05/04/2005,07:00,1083.00,1083.25,1083.00,1083.25,122,1,123.00
05/04/2005,07:01,1083.25,1083.50,1083.25,1083.50,17,0,17.00
05/04/2005,07:02,1083.50,1083.50,1083.25,1083.25,2,155,157.00
05/04/2005,07:03,1083.25,1083.25,1083.25,1083.25,0,48,48.00
05/04/2005,07:04,1083.50,1084.00,1083.50,1083.75,577,50,627.00
05/04/2005,07:05,1083.75,1084.50,1083.75,1084.50,577,59,636.00
05/04/2005,07:06,1084.50,1085.75,1084.50,1085.00,1454,260,1714.00
05/04/2005,07:07,1085.25,1085.25,1084.75,1084.75,161,283,444.00
05/04/2005,07:08,1085.00,1085.00,1084.75,1084.75,438,150,588.00
05/04/2005,07:09,1084.75,1085.00,1084.50,1085.00,145,228,373.00
05/04/2005,07:10,1085.00,1085.75,1085.00,1085.50,675,65,740.00
05/04/2005,07:11,1085.50,1086.00,1085.50,1085.75,245,572,817.00
05/04/2005,07:12,1085.50,1086.00,1085.50,1085.75,213,103,316.00
05/04/2005,07:13,1085.75,1085.75,1085.50,1085.50,50,215,265.00
05/04/2005,07:14,1085.50,1085.50,1085.25,1085.50,58,123,181.00
05/04/2005,07:15,1085.25,1085.50,1085.25,1085.25,54,53,107.00
05/04/2005,07:16,1085.50,1085.50,1085.25,1085.25,7,3,10.00
05/04/2005,07:17,1085.25,1085.25,1085.00,1085.00,209,416,625.00
05/04/2005,07:18,1085.25,1085.50,1085.25,1085.25,103,6,109.00
05/04/2005,07:19,1085.25,1085.50,1085.25,1085.25,1,140,141.00
05/04/2005,07:20,1085.50,1085.50,1085.25,1085.25,33,172,205.00
05/04/2005,07:21,1085.25,1085.50,1085.25,1085.50,5,101,106.00
05/04/2005,07:22,1085.50,1086.25,1085.50,1086.25,1603,10,1613.00
05/04/2005,07:23,1086.25,1086.25,1085.75,1086.00,145,317,462.00
05/04/2005,07:24,1085.75,1086.00,1085.50,1085.75,204,284,488.00
05/04/2005,07:25,1085.75,1086.25,1085.75,1086.25,369,8,377.00
05/04/2005,07:26,1086.00,1086.75,1086.00,1086.50,916,115,1031.00
05/04/2005,07:27,1086.50,1087.00,1086.50,1086.75,431,227,658.00
05/04/2005,07:28,1086.75,1087.75,1086.75,1087.75,2562,222,2784.00
05/04/2005,07:29,1087.50,1088.00,1087.50,1087.50,206,402,608.00
05/04/2005,07:30,1087.75,1087.75,1087.25,1087.50,110,500,610.00
05/04/2005,07:31,1087.25,1087.75,1087.25,1087.50,393,306,699.00
05/04/2005,07:32,1087.50,1087.50,1087.25,1087.25,377,467,844.00
05/04/2005,07:33,1087.25,1087.25,1087.00,1087.25,62,157,219.00
05/04/2005,07:34,1087.00,1087.75,1086.75,1087.50,708,244,952.00
05/04/2005,07:35,1087.50,1087.50,1087.25,1087.25,3,266,269.00
05/04/2005,07:36,1087.50,1087.50,1087.25,1087.25,7,5,12.00
05/04/2005,07:37,1087.25,1087.50,1087.25,1087.50,277,11,288.00
05/04/2005,07:38,1087.25,1087.50,1087.25,1087.50,27,8,35.00
05/04/2005,07:39,1087.25,1087.50,1087.25,1087.25,1,53,54.00
05/04/2005,07:40,1087.25,1087.50,1087.25,1087.25,441,67,508.00
05/04/2005,07:41,1087.25,1087.50,1087.25,1087.50,105,210,315.00
05/04/2005,07:42,1087.50,1087.50,1087.25,1087.50,41,276,317.00
05/04/2005,07:43,1087.25,1087.25,1087.00,1087.00,0,290,290.00
05/04/2005,07:44,1087.00,1087.25,1087.00,1087.25,232,47,279.00
05/04/2005,07:45,1087.25,1087.25,1087.00,1087.00,3,8,11.00
05/04/2005,07:46,1087.00,1087.25,1087.00,1087.25,106,3,109.00
05/04/2005,07:47,1087.25,1087.25,1087.25,1087.25,101,0,101.00
05/04/2005,07:48,1087.00,1087.25,1087.00,1087.25,180,9,189.00
05/04/2005,07:49,1087.00,1087.00,1087.00,1087.00,0,6,6.00
05/04/2005,07:50,1087.00,1087.25,1087.00,1087.25,2,34,36.00
05/04/2005,07:51,1087.25,1087.25,1087.25,1087.25,4,0,4.00
05/04/2005,07:52,1087.00,1087.25,1087.00,1087.25,1,10,11.00
05/04/2005,07:53,1087.00,1087.25,1087.00,1087.25,191,11,202.00
05/04/2005,07:54,1087.25,1087.25,1087.00,1087.00,3,18,21.00
05/04/2005,07:55,1087.00,1087.00,1087.00,1087.00,0,4,4.00
05/04/2005,07:56,1087.00,1087.25,1087.00,1087.25,2,1,3.00
05/04/2005,07:57,1087.25,1087.25,1086.75,1086.75,2,278,280.00
05/04/2005,07:58,1087.00,1087.00,1087.00,1087.00,245,0,245.00
05/04/2005,07:59,1087.00,1087.25,1087.00,1087.25,464,1,465.00
05/04/2005,08:00,1087.25,1087.25,1087.00,1087.00,6,12,18.00
05/04/2005,08:01,1087.25,1087.25,1087.00,1087.25,31,14,45.00
05/04/2005,08:02,1087.00,1087.00,1086.75,1086.75,9,556,565.00
05/04/2005,08:03,1086.75,1086.75,1086.25,1086.50,10,346,356.00
05/04/2005,08:04,1086.25,1086.25,1085.75,1086.00,277,673,950.00
05/04/2005,08:05,1086.00,1086.50,1086.00,1086.25,477,54,531.00
05/04/2005,08:06,1086.00,1086.00,1086.00,1086.00,0,513,513.00
05/04/2005,08:07,1086.25,1086.25,1085.75,1086.00,115,450,565.00
05/04/2005,08:08,1086.25,1086.75,1086.25,1086.50,446,11,457.00
05/04/2005,08:09,1086.50,1086.75,1086.25,1086.25,11,192,203.00
05/04/2005,08:10,1086.50,1086.50,1086.25,1086.50,3,4,7.00
05/04/2005,08:11,1086.50,1086.50,1086.25,1086.25,191,815,1006.00
05/04/2005,08:12,1086.50,1086.50,1086.00,1086.50,333,44,377.00
05/04/2005,08:13,1086.25,1086.25,1086.00,1086.25,9,118,127.00
05/04/2005,08:14,1086.25,1086.25,1086.00,1086.25,121,3,124.00
05/04/2005,08:15,1086.00,1086.00,1086.00,1086.00,0,656,656.00
05/04/2005,08:16,1086.00,1086.00,1085.75,1086.00,173,273,446.00
05/04/2005,08:17,1086.00,1086.25,1085.75,1085.75,92,20,112.00
05/04/2005,08:18,1085.75,1086.00,1085.75,1085.75,2,593,595.00
05/04/2005,08:19,1085.75,1085.75,1085.50,1085.75,43,206,249.00
05/04/2005,08:20,1085.75,1085.75,1085.50,1085.50,133,324,457.00
05/04/2005,08:21,1085.50,1085.50,1085.00,1085.25,328,569,897.00
05/04/2005,08:22,1085.25,1085.50,1084.75,1085.25,113,759,872.00
05/04/2005,08:23,1085.00,1085.25,1085.00,1085.25,12,121,133.00
05/04/2005,08:24,1085.00,1085.25,1085.00,1085.25,26,85,111.00
05/04/2005,08:25,1085.00,1085.50,1085.00,1085.50,668,41,709.00
05/04/2005,08:26,1085.50,1085.75,1085.25,1085.50,56,298,354.00
05/04/2005,08:27,1085.50,1085.50,1085.25,1085.50,450,130,580.00
05/04/2005,08:28,1085.25,1085.50,1085.25,1085.25,118,228,346.00
05/04/2005,08:29,1085.25,1085.25,1084.75,1084.75,96,266,362.00
05/04/2005,08:30,1085.00,1085.25,1084.75,1084.75,833,1023,1856.00
05/04/2005,08:31,1084.75,1085.25,1084.50,1084.75,1128,2926,4054.00
05/04/2005,08:32,1084.75,1084.75,1083.75,1083.75,446,2229,2675.00
05/04/2005,08:33,1083.75,1084.50,1083.75,1084.25,1907,303,2210.00
05/04/2005,08:34,1084.25,1084.50,1084.00,1084.50,1120,1152,2272.00
05/04/2005,08:35,1084.50,1084.75,1083.00,1083.25,1843,3788,5631.00
05/04/2005,08:36,1083.25,1084.00,1083.25,1083.75,1597,1222,2819.00
05/04/2005,08:37,1083.75,1084.50,1083.50,1084.50,2867,2161,5028.00
05/04/2005,08:38,1084.25,1084.50,1083.75,1084.25,1030,1373,2403.00
05/04/2005,08:39,1084.25,1084.75,1084.00,1084.75,3556,1047,4603.00
05/04/2005,08:40,1084.50,1085.00,1084.25,1085.00,1063,1808,2871.00
05/04/2005,08:41,1084.75,1085.50,1084.75,1085.25,2853,2491,5344.00
05/04/2005,08:42,1085.25,1085.25,1084.50,1085.00,1262,2548,3810.00
05/04/2005,08:43,1085.25,1085.50,1084.50,1084.50,1102,1733,2835.00
05/04/2005,08:44,1084.50,1084.50,1084.00,1084.50,815,1426,2241.00
05/04/2005,08:45,1084.25,1085.00,1084.25,1084.75,890,840,1730.00
05/04/2005,08:46,1084.50,1084.50,1083.75,1084.00,163,1980,2143.00
05/04/2005,08:47,1084.00,1084.00,1083.25,1083.50,655,1759,2414.00
05/04/2005,08:48,1083.50,1083.50,1083.00,1083.00,774,2896,3670.00
05/04/2005,08:49,1083.25,1083.50,1083.00,1083.50,1203,361,1564.00
05/04/2005,08:50,1083.50,1083.50,1082.25,1082.75,1229,3162,4391.00
05/04/2005,08:51,1082.75,1083.00,1082.50,1082.75,709,676,1385.00
05/04/2005,08:52,1082.50,1082.75,1082.25,1082.75,1873,1090,2963.00
05/04/2005,08:53,1082.50,1083.25,1082.25,1082.75,1176,1318,2494.00
05/04/2005,08:54,1083.00,1083.00,1081.75,1082.25,417,2643,3060.00
05/04/2005,08:55,1082.00,1082.25,1081.25,1081.75,961,4150,5111.00
05/04/2005,08:56,1081.75,1082.50,1081.75,1082.50,3368,97,3465.00
05/04/2005,08:57,1082.50,1083.25,1082.25,1083.00,3632,966,4598.00
05/04/2005,08:58,1083.00,1083.00,1082.75,1082.75,317,612,929.00
05/04/2005,08:59,1083.00,1083.50,1082.75,1083.25,1941,996,2937.00
05/04/2005,09:00,1083.00,1084.00,1082.75,1083.50,1749,683,2432.00
05/04/2005,09:01,1083.25,1083.50,1082.25,1082.25,2249,2276,4525.00
05/04/2005,09:02,1082.50,1083.75,1082.25,1083.25,2045,720,2765.00
05/04/2005,09:03,1083.50,1085.00,1083.25,1085.00,5171,961,6132.00
05/04/2005,09:04,1085.00,1086.00,1085.00,1085.75,5479,2556,8035.00
05/04/2005,09:05,1085.75,1086.25,1084.75,1085.00,1783,2524,4307.00
05/04/2005,09:06,1084.75,1085.00,1084.25,1084.75,1443,1846,3289.00
05/04/2005,09:07,1084.75,1084.75,1083.75,1084.50,966,1391,2357.00
05/04/2005,09:08,1084.50,1084.75,1084.00,1084.00,456,916,1372.00
05/04/2005,09:09,1084.25,1084.50,1084.00,1084.50,959,761,1720.00
05/04/2005,09:10,1084.25,1084.75,1084.25,1084.25,711,660,1371.00
05/04/2005,09:11,1084.25,1085.00,1084.00,1084.75,1963,464,2427.00
05/04/2005,09:12,1084.50,1085.00,1084.25,1084.75,819,875,1694.00
05/04/2005,09:13,1084.75,1085.75,1084.50,1085.75,2109,1081,3190.00
05/04/2005,09:14,1085.75,1085.75,1084.25,1084.25,1652,2718,4370.00
05/04/2005,09:15,1084.25,1084.75,1084.25,1084.50,1376,1528,2904.00
05/04/2005,09:16,1084.25,1084.75,1084.25,1084.75,1040,650,1690.00
05/04/2005,09:17,1084.75,1085.00,1084.50,1084.50,883,1510,2393.00
05/04/2005,09:18,1084.50,1085.00,1084.50,1084.75,437,1472,1909.00
05/04/2005,09:19,1084.75,1085.00,1084.50,1085.00,505,156,661.00
05/04/2005,09:20,1085.00,1085.25,1084.75,1085.00,661,720,1381.00
05/04/2005,09:21,1085.00,1085.25,1084.75,1084.75,23,622,645.00
05/04/2005,09:22,1084.75,1085.25,1084.75,1085.00,203,101,304.00
05/04/2005,09:23,1085.25,1085.75,1085.00,1085.50,1765,32,1797.00
05/04/2005,09:24,1085.75,1086.00,1085.50,1085.75,1524,917,2441.00
05/04/2005,09:25,1086.00,1086.00,1085.50,1085.75,813,792,1605.00
05/04/2005,09:26,1085.75,1085.75,1085.25,1085.50,439,1106,1545.00
05/04/2005,09:27,1085.50,1086.00,1085.25,1085.50,697,967,1664.00
05/04/2005,09:28,1085.50,1086.25,1085.50,1086.25,1495,252,1747.00
05/04/2005,09:29,1086.25,1086.50,1085.75,1086.50,1950,649,2599.00
05/04/2005,09:30,1086.50,1086.50,1085.75,1086.25,1076,1293,2369.00
05/04/2005,09:31,1086.25,1087.75,1085.75,1087.25,10973,4794,15767.00
05/04/2005,09:32,1087.25,1088.75,1087.00,1088.25,9639,3625,13264.00
05/04/2005,09:33,1088.25,1089.00,1088.00,1088.50,6425,2436,8861.00
05/04/2005,09:34,1088.50,1089.75,1088.50,1089.75,7152,2373,9525.00
05/04/2005,09:35,1089.75,1089.75,1089.00,1089.00,4230,3389,7619.00
05/04/2005,09:36,1089.00,1089.25,1088.75,1088.75,763,2030,2793.00
05/04/2005,09:37,1088.75,1089.50,1088.75,1089.25,2623,1510,4133.00
05/04/2005,09:38,1089.25,1090.00,1089.00,1089.75,4061,2103,6164.00
05/04/2005,09:39,1089.50,1090.25,1089.50,1090.00,4249,1995,6244.00
05/04/2005,09:40,1090.00,1090.50,1089.25,1089.25,2454,2388,4842.00
05/04/2005,09:41,1089.50,1089.50,1088.75,1089.00,819,2312,3131.00
05/04/2005,09:42,1089.00,1089.25,1088.50,1088.75,458,2224,2682.00
05/04/2005,09:43,1089.00,1089.00,1088.50,1088.75,1085,1868,2953.00
05/04/2005,09:44,1088.75,1089.00,1088.25,1088.75,787,2525,3312.00
05/04/2005,09:45,1088.50,1088.75,1088.25,1088.50,1555,1255,2810.00
05/04/2005,09:46,1088.50,1088.75,1088.25,1088.50,1492,1875,3367.00
05/04/2005,09:47,1088.75,1088.75,1088.25,1088.50,710,1225,1935.00
05/04/2005,09:48,1088.50,1088.75,1088.25,1088.25,476,874,1350.00
05/04/2005,09:49,1088.25,1088.50,1087.75,1088.00,499,2706,3205.00
05/04/2005,09:50,1087.75,1088.25,1087.75,1088.25,499,788,1287.00
05/04/2005,09:51,1088.00,1088.50,1087.75,1088.25,1232,303,1535.00
05/04/2005,09:52,1088.25,1088.50,1088.00,1088.25,715,1257,1972.00
05/04/2005,09:53,1088.25,1088.50,1087.75,1088.00,357,777,1134.00
05/04/2005,09:54,1087.75,1088.00,1087.25,1087.50,302,3253,3555.00
05/04/2005,09:55,1087.50,1088.00,1087.00,1087.75,1577,1208,2785.00
05/04/2005,09:56,1087.75,1087.75,1087.25,1087.25,362,625,987.00
05/04/2005,09:57,1087.25,1088.00,1087.25,1088.00,1584,720,2304.00
05/04/2005,09:58,1088.00,1088.25,1087.75,1088.25,1805,552,2357.00
05/04/2005,09:59,1088.25,1088.50,1088.00,1088.00,1585,656,2241.00
05/04/2005,10:00,1088.25,1088.50,1088.00,1088.25,374,613,987.00
05/04/2005,10:01,1088.25,1088.50,1088.00,1088.50,836,137,973.00
05/04/2005,10:02,1088.50,1088.50,1088.00,1088.25,172,619,791.00
05/04/2005,10:03,1088.25,1089.50,1088.00,1089.50,4822,1436,6258.00
05/04/2005,10:04,1089.25,1089.50,1088.75,1089.25,1537,1012,2549.00
05/04/2005,10:05,1089.25,1089.50,1088.50,1089.00,602,1318,1920.00
05/04/2005,10:06,1088.75,1089.00,1088.50,1089.00,312,374,686.00
05/04/2005,10:07,1089.00,1089.25,1088.75,1089.00,303,290,593.00
05/04/2005,10:08,1088.75,1089.00,1088.75,1089.00,468,168,636.00
05/04/2005,10:09,1089.00,1089.00,1088.25,1088.25,387,1865,2252.00
05/04/2005,10:10,1088.25,1088.75,1088.25,1088.75,936,447,1383.00
05/04/2005,10:11,1088.50,1088.75,1088.00,1088.25,427,1904,2331.00
05/04/2005,10:12,1088.25,1089.25,1088.25,1089.00,1576,409,1985.00
05/04/2005,10:13,1089.00,1089.25,1088.25,1088.25,227,1152,1379.00
05/04/2005,10:14,1088.25,1088.50,1087.75,1088.00,741,1172,1913.00
05/04/2005,10:15,1088.00,1088.25,1088.00,1088.25,199,524,723.00
05/04/2005,10:16,1088.00,1088.25,1087.75,1088.25,147,511,658.00
05/04/2005,10:17,1088.00,1088.50,1088.00,1088.25,709,883,1592.00
05/04/2005,10:18,1088.25,1088.25,1087.75,1088.00,114,301,415.00
05/04/2005,10:19,1088.25,1088.75,1088.25,1088.75,1217,305,1522.00
05/04/2005,10:20,1088.75,1089.00,1088.50,1088.50,541,530,1071.00
05/04/2005,10:21,1088.50,1088.75,1087.25,1087.75,817,4538,5355.00
05/04/2005,10:22,1087.50,1087.75,1087.50,1087.50,104,973,1077.00
05/04/2005,10:23,1087.50,1087.75,1087.50,1087.50,607,216,823.00
05/04/2005,10:24,1087.50,1088.25,1087.25,1088.00,1055,495,1550.00
05/04/2005,10:25,1088.00,1088.25,1087.75,1087.75,275,38,313.00
05/04/2005,10:26,1088.00,1089.25,1088.00,1088.75,2593,1171,3764.00
05/04/2005,10:27,1088.75,1089.25,1088.50,1089.00,1010,686,1696.00
05/04/2005,10:28,1089.00,1089.00,1088.50,1088.75,167,464,631.00
05/04/2005,10:29,1088.75,1089.50,1088.50,1089.25,2153,314,2467.00
05/04/2005,10:30,1089.50,1089.75,1089.00,1089.50,1621,849,2470.00
05/04/2005,10:31,1089.50,1089.75,1088.50,1088.75,1169,1227,2396.00
05/04/2005,10:32,1088.50,1089.00,1088.50,1088.75,510,175,685.00
05/04/2005,10:33,1088.75,1089.25,1088.50,1088.75,449,878,1327.00
05/04/2005,10:34,1088.75,1089.00,1088.50,1088.75,519,319,838.00
05/04/2005,10:35,1088.75,1088.75,1088.25,1088.50,302,619,921.00
05/04/2005,10:36,1088.50,1089.00,1088.25,1088.75,576,95,671.00
05/04/2005,10:37,1088.75,1089.25,1088.50,1088.75,1842,1496,3338.00
05/04/2005,10:38,1088.75,1088.75,1088.25,1088.75,485,534,1019.00
05/04/2005,10:39,1088.75,1088.75,1088.25,1088.50,211,171,382.00
05/04/2005,10:40,1088.75,1089.00,1088.25,1088.50,460,856,1316.00
05/04/2005,10:41,1088.50,1089.00,1088.50,1088.50,519,299,818.00
05/04/2005,10:42,1088.75,1088.75,1088.50,1088.75,76,62,138.00
05/04/2005,10:43,1088.75,1089.00,1088.50,1088.75,143,166,309.00
05/04/2005,10:44,1088.75,1089.75,1088.75,1089.25,2728,1130,3858.00
05/04/2005,10:45,1089.25,1089.50,1089.25,1089.50,214,466,680.00
05/04/2005,10:46,1089.50,1090.50,1089.25,1090.00,4756,1893,6649.00
05/04/2005,10:47,1090.00,1090.75,1090.00,1090.25,2713,1402,4115.00
05/04/2005,10:48,1090.25,1090.50,1089.50,1089.50,924,1784,2708.00
05/04/2005,10:49,1089.50,1089.75,1089.25,1089.50,568,1046,1614.00
05/04/2005,10:50,1089.25,1090.00,1089.25,1089.75,713,1556,2269.00
05/04/2005,10:51,1089.50,1089.75,1089.00,1089.00,302,2366,2668.00
05/04/2005,10:52,1089.00,1089.50,1088.75,1089.25,1475,492,1967.00
05/04/2005,10:53,1089.25,1089.50,1089.00,1089.00,532,491,1023.00
05/04/2005,10:54,1089.25,1089.50,1088.75,1089.00,664,1176,1840.00
05/04/2005,10:55,1088.75,1089.25,1088.75,1088.75,580,2086,2666.00
05/04/2005,10:56,1088.75,1089.00,1088.50,1088.75,989,836,1825.00
05/04/2005,10:57,1088.75,1088.75,1088.00,1088.25,80,2561,2641.00
05/04/2005,10:58,1088.00,1088.75,1088.00,1088.50,1123,1614,2737.00
05/04/2005,10:59,1088.50,1088.50,1088.25,1088.25,145,181,326.00
05/04/2005,11:00,1088.50,1088.50,1088.00,1088.25,439,669,1108.00
05/04/2005,11:01,1088.50,1088.75,1088.25,1088.50,657,260,917.00
05/04/2005,11:02,1088.50,1088.50,1088.00,1088.00,85,529,614.00
05/04/2005,11:03,1088.00,1088.25,1088.00,1088.00,44,1101,1145.00
05/04/2005,11:04,1087.75,1088.00,1087.50,1087.50,922,2150,3072.00
05/04/2005,11:05,1087.75,1087.75,1086.25,1086.75,1504,6262,7766.00
05/04/2005,11:06,1086.75,1087.00,1086.50,1087.00,603,431,1034.00
05/04/2005,11:07,1087.00,1087.25,1086.75,1087.25,770,88,858.00
05/04/2005,11:08,1087.25,1087.75,1087.00,1087.75,1876,653,2529.00
05/04/2005,11:09,1087.75,1087.75,1086.75,1087.00,854,1493,2347.00
05/04/2005,11:10,1087.00,1087.25,1086.75,1086.75,182,446,628.00
05/04/2005,11:11,1086.75,1087.00,1086.75,1086.75,68,969,1037.00
05/04/2005,11:12,1087.00,1087.75,1086.75,1087.25,1060,527,1587.00
05/04/2005,11:13,1087.50,1087.50,1087.25,1087.25,83,162,245.00
05/04/2005,11:14,1087.25,1087.50,1087.25,1087.50,43,137,180.00
05/04/2005,11:15,1087.50,1087.50,1087.00,1087.25,274,214,488.00
05/04/2005,11:16,1087.25,1087.25,1086.75,1086.75,172,798,970.00
05/04/2005,11:17,1086.75,1087.00,1086.75,1086.75,43,193,236.00
05/04/2005,11:18,1086.75,1088.00,1086.75,1087.75,1506,694,2200.00
05/04/2005,11:19,1087.75,1088.00,1087.25,1087.50,251,624,875.00
05/04/2005,11:20,1087.50,1087.50,1087.25,1087.50,131,260,391.00
05/04/2005,11:21,1087.25,1088.00,1087.25,1087.75,1471,403,1874.00
05/04/2005,11:22,1087.75,1087.75,1087.25,1087.50,270,545,815.00
05/04/2005,11:23,1087.50,1087.50,1086.75,1086.75,59,1492,1551.00
05/04/2005,11:24,1086.75,1087.00,1086.25,1086.50,510,1781,2291.00
05/04/2005,11:25,1086.25,1087.25,1086.00,1087.00,2078,1279,3357.00
05/04/2005,11:26,1087.25,1087.25,1086.50,1087.00,665,2036,2701.00
05/04/2005,11:27,1087.00,1087.25,1086.75,1087.25,859,124,983.00
05/04/2005,11:28,1087.25,1087.25,1086.75,1086.75,403,520,923.00
05/04/2005,11:29,1086.75,1087.25,1086.75,1087.00,206,72,278.00
05/04/2005,11:30,1087.25,1087.25,1086.75,1087.25,81,284,365.00
05/04/2005,11:31,1087.00,1087.75,1087.00,1087.50,1200,427,1627.00
05/04/2005,11:32,1087.50,1088.50,1087.25,1088.50,2500,690,3190.00
05/04/2005,11:33,1088.50,1088.50,1087.75,1088.00,864,946,1810.00
05/04/2005,11:34,1088.00,1088.25,1087.75,1087.75,326,415,741.00
05/04/2005,11:35,1087.75,1088.00,1087.50,1087.75,287,558,845.00
05/04/2005,11:36,1087.75,1088.25,1087.75,1088.25,362,13,375.00
05/04/2005,11:37,1088.25,1088.50,1088.00,1088.25,1488,1012,2500.00
05/04/2005,11:38,1088.25,1088.25,1088.00,1088.25,367,11,378.00
05/04/2005,11:39,1088.25,1088.50,1088.25,1088.25,68,71,139.00
05/04/2005,11:40,1088.50,1088.50,1088.25,1088.25,31,652,683.00
05/04/2005,11:41,1088.25,1088.50,1088.25,1088.50,129,173,302.00
05/04/2005,11:42,1088.50,1088.50,1088.25,1088.25,33,41,74.00
05/04/2005,11:43,1088.25,1088.75,1088.25,1088.50,1597,1140,2737.00
05/04/2005,11:44,1088.50,1088.50,1088.25,1088.25,127,161,288.00
05/04/2005,11:45,1088.25,1088.25,1088.00,1088.00,41,994,1035.00
05/04/2005,11:46,1088.00,1088.25,1088.00,1088.00,12,212,224.00
05/04/2005,11:47,1088.25,1088.25,1088.00,1088.25,19,439,458.00
05/04/2005,11:48,1088.00,1088.25,1088.00,1088.25,6,229,235.00
05/04/2005,11:49,1088.25,1088.50,1088.00,1088.25,364,16,380.00
05/04/2005,11:50,1088.25,1088.50,1088.25,1088.25,199,74,273.00
05/04/2005,11:51,1088.25,1088.75,1088.25,1088.50,482,638,1120.00
05/04/2005,11:52,1088.50,1088.75,1088.50,1088.75,436,5,441.00
05/04/2005,11:53,1088.75,1088.75,1088.25,1088.25,9,340,349.00
05/04/2005,11:54,1088.25,1089.00,1088.25,1088.75,1394,349,1743.00
05/04/2005,11:55,1088.50,1089.00,1088.50,1088.75,688,329,1017.00
05/04/2005,11:56,1088.75,1089.00,1088.75,1088.75,782,238,1020.00
05/04/2005,11:57,1088.75,1088.75,1088.25,1088.50,276,764,1040.00
05/04/2005,11:58,1088.75,1089.25,1088.50,1089.25,1908,332,2240.00
05/04/2005,11:59,1089.00,1089.50,1089.00,1089.00,572,710,1282.00
05/04/2005,12:00,1089.00,1089.25,1089.00,1089.00,13,401,414.00
05/04/2005,12:01,1089.00,1089.25,1088.75,1089.00,139,126,265.00
05/04/2005,12:02,1089.00,1089.25,1089.00,1089.25,15,118,133.00
05/04/2005,12:03,1089.00,1089.25,1088.75,1088.75,12,364,376.00
05/04/2005,12:04,1089.00,1089.25,1088.75,1089.00,578,55,633.00
05/04/2005,12:05,1089.00,1089.25,1089.00,1089.00,6,129,135.00
05/04/2005,12:06,1089.00,1089.25,1089.00,1089.00,5,111,116.00
05/04/2005,12:07,1089.00,1089.25,1089.00,1089.00,25,165,190.00
05/04/2005,12:08,1089.00,1089.25,1088.75,1089.00,242,567,809.00
05/04/2005,12:09,1089.00,1089.25,1089.00,1089.00,204,319,523.00
05/04/2005,12:10,1089.25,1089.75,1088.75,1089.50,1907,143,2050.00
05/04/2005,12:11,1089.75,1090.00,1089.25,1089.50,900,853,1753.00
05/04/2005,12:12,1089.50,1089.75,1089.25,1089.75,818,56,874.00
05/04/2005,12:13,1089.50,1090.00,1089.25,1089.75,1070,645,1715.00
05/04/2005,12:14,1089.75,1090.00,1089.50,1089.75,394,219,613.00
05/04/2005,12:15,1089.75,1090.00,1089.50,1089.75,486,333,819.00
05/04/2005,12:16,1089.75,1090.00,1089.50,1089.50,580,358,938.00
05/04/2005,12:17,1089.50,1089.75,1089.25,1089.25,391,723,1114.00
05/04/2005,12:18,1089.25,1089.50,1089.00,1089.00,181,821,1002.00
05/04/2005,12:19,1088.75,1089.00,1088.75,1089.00,91,756,847.00
05/04/2005,12:20,1088.75,1089.00,1088.50,1088.50,30,765,795.00
05/04/2005,12:21,1088.50,1088.75,1088.25,1088.75,143,529,672.00
05/04/2005,12:22,1088.75,1089.00,1088.50,1088.75,290,188,478.00
05/04/2005,12:23,1089.00,1089.00,1088.75,1088.75,12,21,33.00
05/04/2005,12:24,1089.00,1089.00,1088.75,1088.75,9,366,375.00
05/04/2005,12:25,1089.00,1089.00,1088.50,1088.75,82,224,306.00
05/04/2005,12:26,1088.75,1089.00,1088.75,1089.00,409,1,410.00
05/04/2005,12:27,1089.00,1089.25,1088.75,1089.25,255,15,270.00
05/04/2005,12:28,1089.50,1089.50,1089.00,1089.25,679,97,776.00
05/04/2005,12:29,1089.00,1089.25,1089.00,1089.00,74,82,156.00
05/04/2005,12:30,1089.00,1089.25,1089.00,1089.25,223,15,238.00
05/04/2005,12:31,1089.25,1089.25,1089.00,1089.00,42,12,54.00
05/04/2005,12:32,1089.25,1089.25,1088.75,1088.75,17,692,709.00
05/04/2005,12:33,1088.75,1089.00,1088.50,1088.50,52,128,180.00
05/04/2005,12:34,1088.75,1088.75,1088.00,1088.00,64,1574,1638.00
05/04/2005,12:35,1088.25,1088.50,1088.00,1088.50,622,88,710.00
05/04/2005,12:36,1088.25,1088.50,1088.25,1088.25,78,22,100.00
05/04/2005,12:37,1088.50,1088.50,1088.00,1088.25,183,646,829.00
05/04/2005,12:38,1088.25,1088.50,1088.25,1088.25,7,115,122.00
05/04/2005,12:39,1088.50,1088.50,1088.25,1088.50,806,84,890.00
05/04/2005,12:40,1088.50,1088.75,1088.50,1088.75,406,299,705.00
05/04/2005,12:41,1088.75,1089.00,1088.50,1089.00,231,107,338.00
05/04/2005,12:42,1088.75,1089.00,1088.75,1088.75,3,193,196.00
05/04/2005,12:43,1088.75,1089.00,1088.50,1088.75,79,65,144.00
05/04/2005,12:44,1088.50,1089.00,1088.50,1089.00,371,5,376.00
05/04/2005,12:45,1088.75,1089.25,1088.75,1089.25,342,210,552.00
05/04/2005,12:46,1089.00,1089.25,1088.75,1089.00,121,441,562.00
05/04/2005,12:47,1089.00,1089.25,1089.00,1089.25,229,71,300.00
05/04/2005,12:48,1089.00,1089.25,1088.75,1089.25,261,148,409.00
05/04/2005,12:49,1089.25,1090.00,1089.00,1090.00,2343,181,2524.00
05/04/2005,12:50,1090.00,1090.25,1089.75,1089.75,512,943,1455.00
05/04/2005,12:51,1090.00,1090.00,1089.50,1089.75,270,350,620.00
05/04/2005,12:52,1089.75,1090.25,1089.75,1090.00,967,475,1442.00
05/04/2005,12:53,1090.00,1092.00,1090.00,1091.50,11229,2486,13715.00
05/04/2005,12:54,1091.75,1092.00,1091.50,1091.75,2671,2865,5536.00
05/04/2005,12:55,1092.00,1093.25,1091.75,1093.00,7139,3212,10351.00
05/04/2005,12:56,1093.00,1093.50,1093.00,1093.00,5779,2617,8396.00
05/04/2005,12:57,1093.00,1093.25,1092.50,1092.50,1268,2735,4003.00
05/04/2005,12:58,1092.50,1093.00,1092.50,1092.75,2018,1153,3171.00
05/04/2005,12:59,1093.00,1093.25,1092.50,1092.75,1805,1199,3004.00
05/04/2005,13:00,1092.50,1092.75,1092.25,1092.50,683,1269,1952.00
05/04/2005,13:01,1092.50,1093.50,1092.50,1093.50,3474,1315,4789.00
05/04/2005,13:02,1093.25,1093.75,1092.75,1093.00,2052,1727,3779.00
05/04/2005,13:03,1093.00,1093.25,1092.25,1092.75,702,3087,3789.00
05/04/2005,13:04,1092.50,1092.75,1092.00,1092.00,164,2007,2171.00
05/04/2005,13:05,1092.00,1092.75,1092.00,1092.50,1606,1238,2844.00
05/04/2005,13:06,1092.50,1092.75,1092.00,1092.00,280,1457,1737.00
05/04/2005,13:07,1092.25,1092.50,1092.00,1092.50,1535,616,2151.00
05/04/2005,13:08,1092.50,1092.75,1092.00,1092.25,1131,549,1680.00
05/04/2005,13:09,1092.25,1092.25,1091.75,1091.75,458,1027,1485.00
05/04/2005,13:10,1091.75,1092.25,1091.75,1092.25,760,667,1427.00
05/04/2005,13:11,1092.00,1092.25,1091.75,1091.75,104,446,550.00
05/04/2005,13:12,1092.00,1092.25,1092.00,1092.00,302,21,323.00
05/04/2005,13:13,1092.00,1092.50,1092.00,1092.50,1399,21,1420.00
05/04/2005,13:14,1092.50,1092.75,1092.25,1092.50,1578,1203,2781.00
05/04/2005,13:15,1092.50,1092.50,1091.75,1092.25,706,1720,2426.00
05/04/2005,13:16,1092.00,1092.75,1092.00,1092.50,1167,805,1972.00
05/04/2005,13:17,1092.50,1092.75,1092.25,1092.50,298,497,795.00
05/04/2005,13:18,1092.50,1093.25,1092.50,1093.25,2716,231,2947.00
05/04/2005,13:19,1093.25,1093.25,1092.50,1092.75,500,1275,1775.00
05/04/2005,13:20,1092.75,1093.00,1092.50,1093.00,994,420,1414.00
05/04/2005,13:21,1093.00,1093.50,1093.00,1093.25,1049,838,1887.00
05/04/2005,13:22,1093.25,1093.50,1093.00,1093.25,45,873,918.00
05/04/2005,13:23,1093.25,1093.75,1093.00,1093.00,3099,4512,7611.00
05/04/2005,13:24,1093.25,1093.50,1092.50,1092.50,790,1301,2091.00
05/04/2005,13:25,1092.75,1092.75,1092.00,1092.25,488,1388,1876.00
05/04/2005,13:26,1092.50,1092.50,1092.25,1092.50,937,233,1170.00
05/04/2005,13:27,1092.25,1092.50,1092.25,1092.50,1008,740,1748.00
05/04/2005,13:28,1092.50,1092.75,1092.00,1092.25,293,1149,1442.00
05/04/2005,13:29,1092.25,1092.25,1092.00,1092.25,30,352,382.00
05/04/2005,13:30,1092.25,1092.50,1092.00,1092.25,618,385,1003.00
05/04/2005,13:31,1092.25,1092.25,1092.00,1092.25,635,316,951.00
05/04/2005,13:32,1092.25,1092.50,1092.00,1092.25,378,242,620.00
05/04/2005,13:33,1092.00,1092.25,1091.75,1092.00,185,1000,1185.00
05/04/2005,13:34,1092.00,1092.50,1092.00,1092.50,627,20,647.00
05/04/2005,13:35,1092.50,1092.50,1092.25,1092.25,224,445,669.00
05/04/2005,13:36,1092.25,1092.50,1092.00,1092.25,386,385,771.00
05/04/2005,13:37,1092.25,1092.25,1092.00,1092.25,124,457,581.00
05/04/2005,13:38,1092.00,1092.50,1092.00,1092.50,197,50,247.00
05/04/2005,13:39,1092.25,1092.50,1092.00,1092.25,203,144,347.00
05/04/2005,13:40,1092.50,1092.50,1091.75,1092.50,391,1064,1455.00
05/04/2005,13:41,1092.50,1093.00,1092.25,1092.75,1944,249,2193.00
05/04/2005,13:42,1092.75,1093.25,1092.75,1092.75,1913,1262,3175.00
05/04/2005,13:43,1092.75,1093.00,1092.25,1092.50,145,907,1052.00
05/04/2005,13:44,1092.50,1092.75,1092.25,1092.75,451,19,470.00
05/04/2005,13:45,1092.50,1093.00,1092.50,1092.75,646,964,1610.00
05/04/2005,13:46,1092.75,1092.75,1092.50,1092.75,207,505,712.00
05/04/2005,13:47,1092.75,1093.75,1092.75,1093.50,2753,503,3256.00
05/04/2005,13:48,1093.50,1094.00,1093.00,1093.25,4533,2299,6832.00
05/04/2005,13:49,1093.25,1093.25,1092.50,1092.50,467,2912,3379.00
05/04/2005,13:50,1092.75,1092.75,1092.25,1092.50,78,997,1075.00
05/04/2005,13:51,1092.50,1092.75,1092.25,1092.50,49,388,437.00
05/04/2005,13:52,1092.50,1093.00,1092.25,1092.75,411,248,659.00
05/04/2005,13:53,1092.50,1093.00,1092.50,1092.75,228,59,287.00
05/04/2005,13:54,1092.50,1092.75,1092.25,1092.50,360,1127,1487.00
05/04/2005,13:55,1092.50,1093.00,1092.25,1092.75,549,248,797.00
05/04/2005,13:56,1092.75,1093.25,1092.75,1093.00,1521,486,2007.00
05/04/2005,13:57,1093.00,1093.25,1092.50,1093.25,859,181,1040.00
05/04/2005,13:58,1093.25,1093.50,1093.00,1093.25,686,335,1021.00
05/04/2005,13:59,1093.25,1093.50,1093.25,1093.50,366,46,412.00
05/04/2005,14:00,1093.50,1094.00,1093.25,1093.75,4199,1412,5611.00
05/04/2005,14:01,1093.75,1093.75,1093.00,1093.25,561,2769,3330.00
05/04/2005,14:02,1093.00,1093.75,1093.00,1093.75,1239,610,1849.00
05/04/2005,14:03,1093.50,1093.75,1093.00,1093.00,1534,2219,3753.00
05/04/2005,14:04,1093.00,1093.25,1092.75,1093.00,1107,2151,3258.00
05/04/2005,14:05,1093.00,1093.00,1092.25,1092.50,703,1536,2239.00
05/04/2005,14:06,1092.50,1092.50,1092.25,1092.25,466,1090,1556.00
05/04/2005,14:07,1092.25,1093.00,1092.25,1092.75,1261,193,1454.00
05/04/2005,14:08,1092.50,1093.00,1092.50,1092.50,202,878,1080.00
05/04/2005,14:09,1092.50,1093.00,1092.50,1092.75,343,171,514.00
05/04/2005,14:10,1092.50,1093.25,1092.50,1092.75,1041,612,1653.00
05/04/2005,14:11,1092.75,1093.50,1092.75,1092.75,2011,707,2718.00
05/04/2005,14:12,1092.75,1093.25,1092.50,1093.00,936,952,1888.00
05/04/2005,14:13,1093.25,1093.50,1093.00,1093.25,203,90,293.00
05/04/2005,14:14,1093.25,1094.25,1093.25,1094.00,5245,3691,8936.00
05/04/2005,14:15,1094.25,1095.00,1094.00,1095.00,6181,2434,8615.00
05/04/2005,14:16,1094.75,1095.25,1094.50,1094.50,1675,2969,4644.00
05/04/2005,14:17,1094.50,1094.75,1094.25,1094.50,573,1720,2293.00
05/04/2005,14:18,1094.25,1094.75,1094.00,1094.25,1045,2070,3115.00
05/04/2005,14:19,1094.25,1094.50,1094.25,1094.50,431,685,1116.00
05/04/2005,14:20,1094.50,1094.50,1094.25,1094.25,210,1560,1770.00
05/04/2005,14:21,1094.25,1094.50,1094.25,1094.25,873,671,1544.00
05/04/2005,14:22,1094.25,1094.50,1094.00,1094.50,306,53,359.00
05/04/2005,14:23,1094.50,1094.50,1094.00,1094.00,144,476,620.00
05/04/2005,14:24,1094.00,1094.50,1094.00,1094.25,294,102,396.00
05/04/2005,14:25,1094.50,1094.50,1094.25,1094.50,372,71,443.00
05/04/2005,14:26,1094.50,1095.00,1094.50,1095.00,2568,240,2808.00
05/04/2005,14:27,1095.00,1095.25,1094.75,1095.00,1384,785,2169.00
05/04/2005,14:28,1095.00,1095.50,1094.75,1095.00,1660,1670,3330.00
05/04/2005,14:29,1095.00,1095.25,1094.75,1094.75,172,2161,2333.00
05/04/2005,14:30,1094.75,1095.25,1094.75,1094.75,391,699,1090.00
05/04/2005,14:31,1095.00,1095.25,1094.75,1095.00,627,395,1022.00
05/04/2005,14:32,1095.00,1095.50,1095.00,1095.50,1790,851,2641.00
05/04/2005,14:33,1095.50,1095.75,1095.00,1095.25,680,1998,2678.00
05/04/2005,14:34,1095.25,1095.50,1095.25,1095.50,69,235,304.00
05/04/2005,14:35,1095.50,1095.50,1095.25,1095.50,235,140,375.00
05/04/2005,14:36,1095.50,1095.50,1094.75,1095.00,265,1452,1717.00
05/04/2005,14:37,1094.75,1095.25,1094.75,1095.25,1074,647,1721.00
05/04/2005,14:38,1095.00,1095.25,1095.00,1095.00,142,921,1063.00
05/04/2005,14:39,1095.25,1095.50,1095.00,1095.50,981,265,1246.00
05/04/2005,14:40,1095.50,1095.50,1095.00,1095.25,208,1191,1399.00
05/04/2005,14:41,1095.25,1096.25,1095.00,1096.00,4396,2154,6550.00
05/04/2005,14:42,1096.00,1096.00,1095.25,1095.75,1436,2056,3492.00
05/04/2005,14:43,1095.50,1095.75,1095.25,1095.50,855,1065,1920.00
05/04/2005,14:44,1095.50,1096.00,1095.50,1095.50,735,539,1274.00
05/04/2005,14:45,1095.50,1095.75,1095.25,1095.50,463,751,1214.00
05/04/2005,14:46,1095.50,1095.75,1095.25,1095.75,722,366,1088.00
05/04/2005,14:47,1095.50,1095.75,1095.50,1095.75,415,586,1001.00
05/04/2005,14:48,1095.50,1095.75,1095.00,1095.00,423,1615,2038.00
05/04/2005,14:49,1095.00,1095.50,1094.75,1095.25,1801,1608,3409.00
05/04/2005,14:50,1095.25,1095.50,1095.00,1095.25,801,447,1248.00
05/04/2005,14:51,1095.25,1095.50,1095.00,1095.00,130,1085,1215.00
05/04/2005,14:52,1095.00,1095.25,1094.75,1094.75,132,1449,1581.00
05/04/2005,14:53,1094.75,1095.00,1094.50,1094.75,724,2633,3357.00
05/04/2005,14:54,1094.75,1094.75,1094.25,1094.50,1032,2812,3844.00
05/04/2005,14:55,1094.25,1094.75,1094.25,1094.50,523,692,1215.00
05/04/2005,14:56,1094.50,1094.75,1094.25,1094.75,1450,461,1911.00
05/04/2005,14:57,1094.50,1094.75,1094.25,1094.50,82,736,818.00
05/04/2005,14:58,1094.50,1094.75,1094.25,1094.50,728,1613,2341.00
05/04/2005,14:59,1094.50,1094.75,1094.25,1094.75,812,1029,1841.00
05/04/2005,15:00,1094.50,1095.00,1094.50,1095.00,5183,1065,6248.00
05/04/2005,15:01,1094.75,1095.25,1094.75,1095.00,4048,3346,7394.00
05/04/2005,15:02,1095.25,1095.50,1095.00,1095.50,2293,1171,3464.00
05/04/2005,15:03,1095.50,1095.50,1095.00,1095.25,3149,1433,4582.00
05/04/2005,15:04,1095.25,1095.75,1095.25,1095.50,2008,1346,3354.00
05/04/2005,15:05,1095.75,1095.75,1095.25,1095.25,375,2580,2955.00
05/04/2005,15:06,1095.50,1095.50,1095.00,1095.25,1519,1380,2899.00
05/04/2005,15:07,1095.25,1095.50,1095.25,1095.25,1017,724,1741.00
05/04/2005,15:08,1095.25,1095.50,1095.00,1095.25,626,1408,2034.00
05/04/2005,15:09,1095.00,1095.00,1094.75,1094.75,433,1221,1654.00
05/04/2005,15:10,1095.00,1095.00,1094.00,1094.00,841,2732,3573.00
05/04/2005,15:11,1094.00,1094.25,1093.25,1093.25,1647,2593,4240.00
05/04/2005,15:12,1093.25,1093.50,1093.00,1093.25,439,1096,1535.00
05/04/2005,15:13,1093.25,1093.75,1093.00,1093.75,1860,615,2475.00
05/04/2005,15:14,1093.75,1093.75,1093.25,1093.50,1404,1770,3174.00
05/04/2005,15:15,1093.75,1094.00,1093.50,1093.75,3593,1817,5410.00
05/04/2005,15:16,1093.75,1093.75,1093.50,1093.75,79,165,244.00
05/04/2005,15:31,1094.00,1094.00,1093.75,1094.00,519,10,529.00
05/04/2005,15:32,1093.75,1094.00,1093.75,1094.00,91,8,99.00
05/04/2005,15:33,1094.00,1094.25,1093.75,1094.25,460,166,626.00
05/04/2005,15:34,1094.25,1094.25,1094.25,1094.25,152,0,152.00
05/04/2005,15:35,1094.25,1094.25,1094.00,1094.00,1,5,6.00
05/04/2005,15:36,1094.25,1094.25,1094.00,1094.25,41,40,81.00
05/04/2005,15:37,1094.25,1094.25,1094.00,1094.00,1,15,16.00
05/04/2005,15:38,1094.25,1094.25,1094.00,1094.00,6,51,57.00
05/04/2005,15:39,1094.00,1094.00,1094.00,1094.00,0,8,8.00
05/04/2005,15:41,1094.00,1094.00,1093.75,1093.75,0,15,15.00
05/04/2005,15:42,1093.75,1093.75,1093.75,1093.75,0,3,3.00
05/04/2005,15:45,1094.00,1094.00,1093.75,1093.75,12,1,13.00
05/04/2005,15:46,1093.75,1093.75,1093.75,1093.75,0,2,2.00
05/04/2005,15:47,1093.75,1094.00,1093.75,1094.00,178,4,182.00
05/04/2005,15:48,1094.00,1094.25,1094.00,1094.00,2,1,3.00
05/04/2005,15:49,1094.00,1094.00,1094.00,1094.00,0,28,28.00
05/04/2005,15:50,1094.25,1094.25,1094.00,1094.25,7,1,8.00
05/04/2005,15:51,1094.00,1094.25,1094.00,1094.25,10,50,60.00
05/04/2005,15:52,1094.25,1094.25,1094.25,1094.25,10,0,10.00
05/04/2005,15:53,1094.25,1094.25,1094.25,1094.25,26,0,26.00
05/04/2005,15:54,1094.25,1094.25,1094.00,1094.00,2,42,44.00
05/04/2005,15:55,1094.00,1094.25,1094.00,1094.25,1,1,2.00
05/04/2005,15:57,1094.00,1094.00,1094.00,1094.00,0,1,1.00
05/04/2005,15:58,1094.00,1094.00,1094.00,1094.00,0,4,4.00
05/04/2005,16:00,1094.00,1094.00,1094.00,1094.00,0,38,38.00
05/04/2005,17:01,1094.00,1094.00,1093.75,1093.75,16,2,18.00
05/04/2005,17:03,1093.75,1094.00,1093.75,1093.75,2,41,43.00
05/04/2005,17:04,1093.75,1093.75,1093.75,1093.75,0,13,13.00
05/04/2005,17:05,1093.75,1093.75,1093.75,1093.75,0,1,1.00
05/04/2005,17:07,1093.75,1094.00,1093.75,1094.00,6,10,16.00
05/04/2005,17:08,1094.00,1094.00,1094.00,1094.00,2,0,2.00
05/04/2005,17:09,1093.75,1093.75,1093.75,1093.75,0,172,172.00
05/04/2005,17:10,1093.75,1094.00,1093.75,1094.00,1,3,4.00
05/04/2005,17:12,1093.75,1093.75,1093.75,1093.75,0,3,3.00
05/04/2005,17:13,1093.75,1093.75,1093.50,1093.75,6,9,15.00
05/04/2005,17:14,1093.75,1093.75,1093.75,1093.75,3,0,3.00
05/04/2005,17:19,1093.75,1093.75,1093.75,1093.75,5,0,5.00
05/04/2005,17:23,1093.75,1093.75,1093.75,1093.75,5,0,5.00
05/04/2005,17:26,1093.75,1093.75,1093.75,1093.75,1,0,1.00
05/04/2005,17:27,1093.50,1093.50,1093.50,1093.50,0,50,50.00
05/04/2005,17:28,1093.50,1093.50,1093.25,1093.50,3,66,69.00
05/04/2005,17:30,1093.25,1093.50,1092.75,1092.75,4,494,498.00
05/04/2005,17:31,1092.75,1092.75,1092.75,1092.75,0,26,26.00
05/04/2005,17:32,1092.50,1092.50,1092.50,1092.50,0,31,31.00
05/04/2005,17:34,1092.50,1092.75,1092.50,1092.75,4,88,92.00
05/04/2005,17:35,1092.50,1092.50,1092.50,1092.50,0,3,3.00
05/04/2005,17:36,1092.50,1092.50,1092.50,1092.50,0,20,20.00
05/04/2005,17:37,1092.50,1092.50,1092.50,1092.50,0,26,26.00
05/04/2005,17:38,1092.50,1092.50,1092.50,1092.50,0,28,28.00
05/04/2005,17:39,1092.50,1092.50,1092.50,1092.50,0,35,35.00
05/04/2005,17:40,1092.50,1092.50,1092.50,1092.50,0,5,5.00
05/04/2005,17:41,1092.50,1092.50,1092.50,1092.50,0,26,26.00
05/04/2005,17:42,1092.75,1092.75,1092.75,1092.75,57,0,57.00
05/04/2005,17:43,1092.75,1092.75,1092.75,1092.75,5,0,5.00
05/04/2005,17:44,1092.75,1092.75,1092.75,1092.75,17,0,17.00
05/04/2005,17:45,1092.75,1092.75,1092.75,1092.75,8,0,8.00
05/04/2005,17:47,1093.00,1093.00,1093.00,1093.00,15,0,15.00
05/04/2005,17:50,1092.75,1093.00,1092.75,1093.00,1,1,2.00
05/04/2005,17:52,1092.75,1092.75,1092.75,1092.75,0,4,4.00
05/04/2005,17:53,1092.75,1092.75,1092.75,1092.75,0,26,26.00
05/04/2005,17:54,1092.75,1092.75,1092.75,1092.75,0,1,1.00
05/04/2005,17:55,1092.75,1092.75,1092.75,1092.75,0,2,2.00
05/04/2005,17:56,1092.75,1092.75,1092.75,1092.75,0,16,16.00
05/04/2005,17:57,1092.75,1092.75,1092.75,1092.75,0,26,26.00
05/04/2005,17:58,1093.00,1093.00,1093.00,1093.00,20,0,20.00
05/04/2005,17:59,1092.75,1092.75,1092.75,1092.75,0,28,28.00
05/04/2005,18:00,1092.75,1092.75,1092.75,1092.75,0,2,2.00
05/04/2005,18:02,1092.75,1092.75,1092.75,1092.75,0,1,1.00
05/04/2005,18:06,1092.50,1092.50,1092.50,1092.50,0,25,25.00
05/04/2005,18:07,1092.50,1092.50,1092.50,1092.50,0,5,5.00
05/04/2005,18:08,1092.50,1092.75,1092.50,1092.75,5,1,6.00
05/04/2005,18:11,1092.75,1092.75,1092.75,1092.75,39,0,39.00
05/04/2005,18:12,1092.75,1092.75,1092.75,1092.75,1,0,1.00
05/04/2005,18:21,1092.75,1092.75,1092.75,1092.75,2,0,2.00
05/04/2005,18:22,1092.75,1092.75,1092.75,1092.75,3,0,3.00
05/04/2005,18:24,1093.00,1093.00,1093.00,1093.00,14,0,14.00
05/04/2005,18:25,1093.00,1093.00,1092.75,1092.75,4,2,6.00
05/04/2005,18:26,1093.00,1093.00,1093.00,1093.00,22,0,22.00
05/04/2005,18:27,1093.00,1093.00,1093.00,1093.00,4,0,4.00
05/04/2005,18:29,1093.00,1093.00,1093.00,1093.00,1,0,1.00
05/04/2005,18:30,1092.75,1093.00,1092.75,1093.00,1,2,3.00
05/04/2005,18:31,1093.25,1093.25,1092.75,1092.75,3,1,4.00
05/04/2005,18:33,1093.25,1093.25,1093.25,1093.25,1,0,1.00
05/04/2005,18:39,1093.25,1093.25,1093.25,1093.25,1,0,1.00
05/04/2005,18:40,1093.00,1093.00,1093.00,1093.00,0,10,10.00
05/04/2005,18:41,1093.00,1093.00,1093.00,1093.00,0,9,9.00
05/04/2005,18:42,1092.75,1092.75,1092.75,1092.75,0,6,6.00
05/04/2005,18:46,1093.00,1093.00,1093.00,1093.00,2,0,2.00
05/04/2005,18:47,1093.00,1093.00,1093.00,1093.00,1,0,1.00
05/04/2005,18:51,1093.25,1093.25,1093.25,1093.25,56,0,56.00
05/04/2005,18:52,1093.25,1093.25,1093.25,1093.25,27,0,27.00
05/04/2005,18:59,1093.25,1093.25,1093.00,1093.00,3,4,7.00
05/04/2005,19:01,1093.00,1093.00,1093.00,1093.00,0,2,2.00
05/04/2005,19:07,1093.00,1093.00,1092.75,1092.75,1,113,114.00
05/04/2005,19:08,1092.75,1092.75,1092.75,1092.75,0,17,17.00
05/04/2005,19:09,1093.00,1093.00,1092.75,1093.00,17,1,18.00
05/04/2005,19:12,1092.75,1092.75,1092.75,1092.75,0,8,8.00
05/04/2005,19:13,1092.75,1092.75,1092.75,1092.75,0,2,2.00
05/04/2005,19:15,1092.75,1092.75,1092.75,1092.75,0,2,2.00
05/04/2005,19:16,1093.00,1093.00,1093.00,1093.00,5,0,5.00
05/04/2005,19:18,1092.75,1092.75,1092.75,1092.75,0,30,30.00
05/04/2005,19:19,1092.75,1092.75,1092.75,1092.75,0,1,1.00
05/04/2005,19:21,1092.75,1092.75,1092.75,1092.75,0,1,1.00
05/04/2005,19:22,1093.00,1093.00,1093.00,1093.00,2,0,2.00
05/04/2005,19:24,1092.75,1093.00,1092.75,1093.00,2,1,3.00
05/04/2005,19:30,1092.75,1092.75,1092.75,1092.75,0,2,2.00
05/04/2005,19:35,1093.00,1093.00,1092.75,1092.75,3,2,5.00
05/04/2005,19:36,1092.75,1092.75,1092.75,1092.75,0,4,4.00
05/04/2005,19:37,1092.75,1092.75,1092.75,1092.75,0,2,2.00
05/04/2005,19:38,1092.75,1092.75,1092.75,1092.75,0,5,5.00
05/04/2005,19:40,1092.75,1092.75,1092.50,1092.50,0,40,40.00
05/04/2005,19:41,1092.50,1092.50,1092.25,1092.25,0,184,184.00
05/04/2005,19:42,1092.50,1092.50,1092.50,1092.50,2,0,2.00
05/04/2005,19:43,1092.25,1092.25,1092.25,1092.25,0,5,5.00
05/04/2005,19:44,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/04/2005,19:45,1092.25,1092.25,1092.25,1092.25,0,7,7.00
05/04/2005,19:46,1092.50,1092.50,1092.25,1092.25,5,1,6.00
05/04/2005,19:47,1092.50,1092.50,1092.50,1092.50,55,0,55.00
05/04/2005,19:48,1092.50,1092.50,1092.50,1092.50,3,0,3.00
05/04/2005,19:49,1092.50,1092.50,1092.50,1092.50,2,0,2.00
05/04/2005,19:50,1092.50,1092.50,1092.50,1092.50,10,0,10.00
05/04/2005,19:52,1092.50,1092.75,1092.50,1092.75,5,0,5.00
05/04/2005,19:55,1092.50,1092.75,1092.50,1092.75,4,20,24.00
05/04/2005,19:56,1092.75,1092.75,1092.75,1092.75,2,0,2.00
05/04/2005,20:02,1092.75,1092.75,1092.75,1092.75,2,0,2.00
05/04/2005,20:03,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/04/2005,20:04,1092.75,1092.75,1092.75,1092.75,3,0,3.00
05/04/2005,20:08,1092.50,1092.50,1092.25,1092.25,0,108,108.00
05/04/2005,20:10,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/04/2005,20:11,1092.50,1092.50,1092.50,1092.50,2,0,2.00
05/04/2005,20:14,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/04/2005,20:15,1092.25,1092.50,1092.25,1092.50,7,43,50.00
05/04/2005,20:16,1092.25,1092.50,1092.25,1092.50,1,50,51.00
05/04/2005,20:17,1092.50,1092.50,1092.50,1092.50,5,0,5.00
05/04/2005,20:18,1092.50,1092.50,1092.50,1092.50,11,0,11.00
05/04/2005,20:19,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/04/2005,20:20,1092.50,1092.50,1092.50,1092.50,5,0,5.00
05/04/2005,20:21,1092.50,1092.50,1092.25,1092.25,8,1,9.00
05/04/2005,20:25,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/04/2005,20:26,1092.50,1092.50,1092.50,1092.50,7,0,7.00
05/04/2005,20:34,1092.50,1092.50,1092.50,1092.50,2,0,2.00
05/04/2005,20:35,1092.50,1092.50,1092.50,1092.50,5,0,5.00
05/04/2005,20:36,1092.50,1092.50,1092.50,1092.50,3,0,3.00
05/04/2005,20:37,1092.50,1092.50,1092.50,1092.50,2,0,2.00
05/04/2005,20:38,1092.25,1092.50,1092.25,1092.50,3,2,5.00
05/04/2005,20:39,1092.50,1092.50,1092.50,1092.50,3,0,3.00
05/04/2005,20:42,1092.50,1092.50,1092.50,1092.50,4,0,4.00
05/04/2005,20:43,1092.25,1092.25,1092.25,1092.25,0,1,1.00
05/04/2005,20:44,1092.50,1092.50,1092.25,1092.25,1,1,2.00
05/04/2005,20:46,1092.50,1092.50,1092.25,1092.50,2,1,3.00
05/04/2005,20:49,1092.50,1092.50,1092.50,1092.50,39,0,39.00
05/04/2005,20:50,1092.50,1092.50,1092.50,1092.50,16,0,16.00
05/04/2005,20:51,1092.50,1092.50,1092.50,1092.50,15,0,15.00
05/04/2005,20:52,1092.50,1092.50,1092.50,1092.50,15,0,15.00
05/04/2005,20:53,1092.50,1092.50,1092.50,1092.50,36,0,36.00
05/04/2005,20:54,1092.50,1092.50,1092.50,1092.50,15,0,15.00
05/04/2005,20:55,1092.50,1092.50,1092.50,1092.50,78,0,78.00
05/04/2005,20:57,1092.50,1092.50,1092.25,1092.25,4,15,19.00
05/04/2005,21:00,1092.25,1092.25,1092.25,1092.25,0,15,15.00
05/04/2005,21:01,1092.25,1092.25,1092.25,1092.25,0,32,32.00
05/04/2005,21:04,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/04/2005,21:06,1092.50,1092.50,1092.50,1092.50,2,0,2.00
05/04/2005,21:07,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/04/2005,21:08,1092.50,1092.50,1092.50,1092.50,28,0,28.00
05/04/2005,21:10,1092.50,1092.50,1092.50,1092.50,4,0,4.00
05/04/2005,21:11,1092.50,1092.50,1092.50,1092.50,6,0,6.00
05/04/2005,21:13,1092.50,1092.50,1092.50,1092.50,3,0,3.00
05/04/2005,21:14,1092.25,1092.25,1092.25,1092.25,0,2,2.00
05/04/2005,21:16,1092.50,1092.50,1092.50,1092.50,69,0,69.00
05/04/2005,21:17,1092.50,1092.50,1092.50,1092.50,3,0,3.00
05/04/2005,21:19,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/04/2005,21:21,1092.25,1092.25,1092.25,1092.25,0,11,11.00
05/04/2005,21:22,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/04/2005,21:24,1092.50,1092.50,1092.25,1092.25,9,12,21.00
05/04/2005,21:25,1092.25,1092.50,1092.25,1092.50,11,1,12.00
05/04/2005,21:26,1092.50,1092.50,1092.25,1092.25,1,8,9.00
05/04/2005,21:27,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/04/2005,21:29,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/04/2005,21:30,1092.25,1092.25,1092.25,1092.25,0,1,1.00
05/04/2005,21:31,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/04/2005,21:32,1092.50,1092.50,1092.25,1092.25,2,10,12.00
05/04/2005,21:33,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/04/2005,21:34,1092.50,1092.50,1092.25,1092.25,1,1,2.00
05/04/2005,21:37,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/04/2005,21:39,1092.50,1092.50,1092.50,1092.50,2,0,2.00
05/04/2005,21:41,1092.50,1092.50,1092.50,1092.50,4,0,4.00
05/04/2005,21:43,1092.50,1092.50,1092.50,1092.50,2,0,2.00
05/04/2005,21:45,1092.25,1092.25,1092.25,1092.25,0,1,1.00
05/04/2005,21:46,1092.25,1092.25,1092.25,1092.25,0,10,10.00
05/04/2005,21:48,1092.50,1092.50,1092.50,1092.50,2,0,2.00
05/04/2005,21:50,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/04/2005,21:51,1092.25,1092.25,1092.25,1092.25,0,10,10.00
05/04/2005,21:52,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/04/2005,21:53,1092.25,1092.25,1092.25,1092.25,0,10,10.00
05/04/2005,21:55,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/04/2005,21:56,1092.50,1092.50,1092.50,1092.50,10,0,10.00
05/04/2005,21:57,1092.25,1092.50,1092.25,1092.50,62,1,63.00
05/04/2005,21:58,1092.50,1092.50,1092.50,1092.50,17,0,17.00
05/04/2005,21:59,1092.50,1092.50,1092.50,1092.50,3,0,3.00
05/04/2005,22:00,1092.50,1092.50,1092.50,1092.50,25,0,25.00
05/04/2005,22:01,1092.50,1092.50,1092.50,1092.50,2,0,2.00
05/04/2005,22:02,1092.50,1092.75,1092.50,1092.75,5,0,5.00
05/04/2005,22:04,1092.50,1092.75,1092.50,1092.50,1,2,3.00
05/04/2005,22:05,1092.50,1092.50,1092.50,1092.50,0,3,3.00
05/04/2005,22:06,1092.50,1092.50,1092.25,1092.25,0,13,13.00
05/04/2005,22:07,1092.25,1092.25,1092.25,1092.25,0,1,1.00
05/04/2005,22:09,1092.50,1092.50,1092.50,1092.50,3,0,3.00
05/04/2005,22:10,1092.50,1092.50,1092.50,1092.50,5,0,5.00
05/04/2005,22:11,1092.25,1092.50,1092.25,1092.50,1,2,3.00
05/04/2005,22:12,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/04/2005,22:15,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/04/2005,22:19,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/04/2005,22:21,1092.25,1092.50,1092.25,1092.50,5,1,6.00
05/04/2005,22:22,1092.25,1092.25,1092.25,1092.25,0,21,21.00
05/04/2005,22:23,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/04/2005,22:24,1092.25,1092.25,1092.25,1092.25,0,5,5.00
05/04/2005,22:27,1092.25,1092.25,1092.25,1092.25,0,1,1.00
05/04/2005,22:28,1092.25,1092.25,1092.25,1092.25,0,2,2.00
05/04/2005,22:29,1092.25,1092.25,1092.25,1092.25,0,1,1.00
05/04/2005,22:31,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/04/2005,22:32,1092.25,1092.25,1092.25,1092.25,0,130,130.00
05/04/2005,22:33,1092.00,1092.00,1092.00,1092.00,0,9,9.00
05/04/2005,22:35,1092.25,1092.25,1092.25,1092.25,2,0,2.00
05/04/2005,22:37,1092.25,1092.50,1092.25,1092.50,84,0,84.00
05/04/2005,22:38,1092.25,1092.25,1092.25,1092.25,0,10,10.00
05/04/2005,22:39,1092.25,1092.25,1092.25,1092.25,0,3,3.00
05/04/2005,22:41,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/04/2005,22:43,1092.50,1092.50,1092.50,1092.50,6,0,6.00
05/04/2005,22:50,1092.25,1092.25,1092.25,1092.25,0,5,5.00
05/04/2005,22:51,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/04/2005,22:52,1092.25,1092.25,1092.25,1092.25,0,42,42.00
05/04/2005,22:53,1092.25,1092.25,1092.00,1092.25,3,2,5.00
05/04/2005,22:55,1092.25,1092.25,1092.25,1092.25,8,0,8.00
05/04/2005,22:56,1092.25,1092.25,1092.25,1092.25,1,0,1.00
05/04/2005,22:57,1092.25,1092.25,1092.25,1092.25,2,0,2.00
05/04/2005,22:59,1092.25,1092.25,1092.25,1092.25,4,0,4.00
05/04/2005,23:01,1092.25,1092.25,1092.00,1092.00,2,3,5.00
05/04/2005,23:02,1092.00,1092.25,1092.00,1092.25,2,3,5.00
05/04/2005,23:03,1092.25,1092.25,1092.25,1092.25,2,0,2.00
05/04/2005,23:04,1092.25,1092.25,1092.00,1092.00,2,10,12.00
05/04/2005,23:07,1092.25,1092.25,1092.25,1092.25,1,0,1.00
05/04/2005,23:10,1092.25,1092.25,1092.25,1092.25,1,0,1.00
05/04/2005,23:13,1092.00,1092.00,1092.00,1092.00,0,2,2.00
05/04/2005,23:14,1092.25,1092.25,1092.25,1092.25,1,0,1.00
05/04/2005,23:16,1092.00,1092.00,1092.00,1092.00,0,1,1.00
05/04/2005,23:17,1092.25,1092.25,1092.25,1092.25,25,0,25.00
05/04/2005,23:19,1092.25,1092.25,1092.25,1092.25,1,0,1.00
05/04/2005,23:22,1092.25,1092.25,1092.25,1092.25,9,0,9.00
05/04/2005,23:23,1092.25,1092.25,1092.25,1092.25,1,0,1.00
05/04/2005,23:28,1092.25,1092.25,1092.25,1092.25,23,0,23.00
05/04/2005,23:30,1092.25,1092.25,1092.25,1092.25,2,0,2.00
05/04/2005,23:33,1092.25,1092.25,1092.25,1092.25,1,0,1.00
05/04/2005,23:34,1092.25,1092.25,1092.25,1092.25,1,0,1.00
05/04/2005,23:36,1092.25,1092.25,1092.25,1092.25,11,0,11.00
05/04/2005,23:37,1092.50,1092.50,1092.50,1092.50,6,0,6.00
05/04/2005,23:38,1092.25,1092.25,1092.25,1092.25,0,1,1.00
05/04/2005,23:41,1092.25,1092.25,1092.25,1092.25,0,12,12.00
05/04/2005,23:46,1092.25,1092.25,1092.25,1092.25,0,6,6.00
05/04/2005,23:47,1092.25,1092.25,1092.25,1092.25,0,2,2.00
05/04/2005,23:52,1092.25,1092.25,1092.25,1092.25,0,1,1.00
05/04/2005,23:54,1092.25,1092.25,1092.25,1092.25,0,6,6.00
05/04/2005,23:55,1092.25,1092.25,1092.25,1092.25,0,2,2.00
05/04/2005,23:56,1092.25,1092.25,1092.25,1092.25,0,1,1.00
05/04/2005,23:57,1092.25,1092.25,1092.25,1092.25,0,2,2.00
05/04/2005,23:58,1092.25,1092.25,1092.00,1092.00,0,259,259.00
05/05/2005,00:00,1092.00,1092.00,1092.00,1092.00,0,33,33.00
05/05/2005,00:01,1092.00,1092.00,1092.00,1092.00,0,2,2.00
05/05/2005,00:03,1092.00,1092.00,1092.00,1092.00,0,1,1.00
05/05/2005,00:04,1092.00,1092.00,1092.00,1092.00,0,9,9.00
05/05/2005,00:05,1092.00,1092.00,1092.00,1092.00,0,2,2.00
05/05/2005,00:06,1092.00,1092.00,1092.00,1092.00,0,5,5.00
05/05/2005,00:07,1092.00,1092.00,1092.00,1092.00,0,1,1.00
05/05/2005,00:12,1091.75,1091.75,1091.75,1091.75,0,8,8.00
05/05/2005,00:15,1092.00,1092.00,1092.00,1092.00,5,0,5.00
05/05/2005,00:16,1092.00,1092.00,1092.00,1092.00,3,0,3.00
05/05/2005,00:17,1092.00,1092.00,1091.75,1092.00,5,20,25.00
05/05/2005,00:19,1092.00,1092.00,1092.00,1092.00,1,0,1.00
05/05/2005,00:23,1092.00,1092.00,1092.00,1092.00,3,0,3.00
05/05/2005,00:27,1092.00,1092.00,1092.00,1092.00,4,0,4.00
05/05/2005,00:28,1092.00,1092.00,1092.00,1092.00,2,0,2.00
05/05/2005,00:30,1092.00,1092.00,1092.00,1092.00,24,0,24.00
05/05/2005,00:31,1092.00,1092.00,1092.00,1092.00,2,0,2.00
05/05/2005,00:32,1092.00,1092.00,1092.00,1092.00,81,0,81.00
05/05/2005,00:33,1091.75,1092.00,1091.75,1092.00,5,3,8.00
05/05/2005,00:37,1092.00,1092.00,1092.00,1092.00,5,0,5.00
05/05/2005,00:44,1092.25,1092.25,1092.25,1092.25,2,0,2.00
05/05/2005,00:47,1092.25,1092.25,1092.25,1092.25,12,0,12.00
05/05/2005,00:50,1092.00,1092.25,1092.00,1092.25,6,1,7.00
05/05/2005,00:51,1092.25,1092.25,1092.25,1092.25,18,0,18.00
05/05/2005,00:57,1092.25,1092.25,1092.25,1092.25,8,0,8.00
05/05/2005,00:59,1092.25,1092.25,1092.25,1092.25,10,0,10.00
05/05/2005,01:00,1092.25,1092.25,1092.25,1092.25,5,0,5.00
05/05/2005,01:01,1092.25,1092.25,1092.25,1092.25,5,0,5.00
05/05/2005,01:02,1092.25,1092.50,1092.25,1092.50,27,0,27.00
05/05/2005,01:04,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/05/2005,01:05,1092.25,1092.25,1092.00,1092.00,0,92,92.00
05/05/2005,01:06,1092.25,1092.25,1092.25,1092.25,11,0,11.00
05/05/2005,01:07,1092.25,1092.25,1092.25,1092.25,7,0,7.00
05/05/2005,01:11,1092.25,1092.25,1092.25,1092.25,2,0,2.00
05/05/2005,01:13,1092.25,1092.50,1092.25,1092.50,54,0,54.00
05/05/2005,01:14,1092.75,1093.00,1092.75,1093.00,105,0,105.00
05/05/2005,01:15,1092.75,1093.00,1092.75,1093.00,16,19,35.00
05/05/2005,01:16,1092.75,1092.75,1092.75,1092.75,0,74,74.00
05/05/2005,01:17,1092.75,1092.75,1092.75,1092.75,0,24,24.00
05/05/2005,01:18,1092.75,1092.75,1092.75,1092.75,0,13,13.00
05/05/2005,01:19,1092.75,1093.00,1092.75,1092.75,1,11,12.00
05/05/2005,01:21,1092.75,1092.75,1092.75,1092.75,0,2,2.00
05/05/2005,01:22,1092.75,1092.75,1092.75,1092.75,0,1,1.00
05/05/2005,01:23,1092.75,1092.75,1092.75,1092.75,0,1,1.00
05/05/2005,01:25,1092.75,1092.75,1092.75,1092.75,0,10,10.00
05/05/2005,01:26,1092.75,1092.75,1092.75,1092.75,0,13,13.00
05/05/2005,01:28,1092.75,1092.75,1092.75,1092.75,0,1,1.00
05/05/2005,01:29,1092.50,1092.50,1092.50,1092.50,0,4,4.00
05/05/2005,01:30,1092.50,1092.75,1092.50,1092.75,4,3,7.00
05/05/2005,01:31,1092.75,1092.75,1092.75,1092.75,33,0,33.00
05/05/2005,01:32,1092.75,1092.75,1092.50,1092.50,45,11,56.00
05/05/2005,01:33,1092.75,1092.75,1092.75,1092.75,10,0,10.00
05/05/2005,01:34,1092.75,1092.75,1092.75,1092.75,13,0,13.00
05/05/2005,01:35,1093.00,1093.00,1092.75,1092.75,177,1,178.00
05/05/2005,01:37,1092.75,1092.75,1092.75,1092.75,0,52,52.00
05/05/2005,01:39,1092.75,1092.75,1092.75,1092.75,0,45,45.00
05/05/2005,01:40,1092.75,1092.75,1092.75,1092.75,0,3,3.00
05/05/2005,01:41,1092.75,1093.00,1092.75,1093.00,2,1,3.00
05/05/2005,01:44,1092.75,1093.00,1092.75,1092.75,3,95,98.00
05/05/2005,01:46,1093.00,1093.00,1092.75,1093.00,4,48,52.00
05/05/2005,01:47,1093.00,1093.00,1093.00,1093.00,2,0,2.00
05/05/2005,01:51,1092.75,1092.75,1092.75,1092.75,0,5,5.00
05/05/2005,01:52,1092.75,1092.75,1092.75,1092.75,0,5,5.00
05/05/2005,01:53,1093.00,1093.00,1093.00,1093.00,3,0,3.00
05/05/2005,01:54,1092.75,1092.75,1092.75,1092.75,0,3,3.00
05/05/2005,01:57,1093.00,1093.00,1093.00,1093.00,5,0,5.00
05/05/2005,01:58,1092.75,1092.75,1092.75,1092.75,0,156,156.00
05/05/2005,01:59,1092.75,1092.75,1092.75,1092.75,0,74,74.00
05/05/2005,02:01,1092.75,1092.75,1092.75,1092.75,0,79,79.00
05/05/2005,02:02,1092.75,1093.00,1092.75,1093.00,172,12,184.00
05/05/2005,02:03,1093.00,1093.25,1093.00,1093.25,171,2,173.00
05/05/2005,02:04,1093.25,1093.25,1093.25,1093.25,202,0,202.00
05/05/2005,02:05,1093.25,1093.50,1093.25,1093.25,49,52,101.00
05/05/2005,02:06,1093.25,1093.25,1093.25,1093.25,0,110,110.00
05/05/2005,02:07,1093.50,1093.50,1093.25,1093.25,11,25,36.00
05/05/2005,02:08,1093.50,1093.50,1093.25,1093.25,1,31,32.00
05/05/2005,02:09,1093.25,1093.25,1093.00,1093.25,1,14,15.00
05/05/2005,02:10,1093.25,1093.25,1093.25,1093.25,1,0,1.00
05/05/2005,02:11,1093.00,1093.00,1093.00,1093.00,0,4,4.00
05/05/2005,02:12,1093.00,1093.25,1093.00,1093.00,1,28,29.00
05/05/2005,02:13,1093.00,1093.00,1092.75,1092.75,0,110,110.00
05/05/2005,02:14,1093.00,1093.00,1092.75,1092.75,1,5,6.00
05/05/2005,02:15,1092.75,1092.75,1092.75,1092.75,0,10,10.00
05/05/2005,02:16,1093.00,1093.00,1093.00,1093.00,10,0,10.00
05/05/2005,02:18,1093.00,1093.00,1092.75,1093.00,22,1,23.00
05/05/2005,02:20,1093.25,1093.25,1093.25,1093.25,79,0,79.00
05/05/2005,02:21,1093.25,1093.50,1093.25,1093.50,12,0,12.00
05/05/2005,02:22,1093.50,1093.75,1093.50,1093.75,445,100,545.00
05/05/2005,02:23,1093.75,1093.75,1093.75,1093.75,7,0,7.00
05/05/2005,02:24,1093.75,1093.75,1093.75,1093.75,42,0,42.00
05/05/2005,02:25,1093.75,1094.00,1093.75,1094.00,163,5,168.00
05/05/2005,02:26,1094.25,1094.50,1094.25,1094.50,354,0,354.00
05/05/2005,02:27,1094.50,1094.75,1094.50,1094.50,38,17,55.00
05/05/2005,02:28,1094.50,1094.50,1094.50,1094.50,0,80,80.00
05/05/2005,02:29,1094.50,1094.50,1094.50,1094.50,0,17,17.00
05/05/2005,02:30,1094.50,1094.75,1094.50,1094.75,1,3,4.00
05/05/2005,02:31,1094.50,1094.50,1094.50,1094.50,0,4,4.00
05/05/2005,02:32,1094.50,1094.75,1094.50,1094.50,12,50,62.00
05/05/2005,02:33,1094.75,1094.75,1094.50,1094.50,3,52,55.00
05/05/2005,02:34,1094.50,1094.50,1094.50,1094.50,0,56,56.00
05/05/2005,02:35,1094.50,1094.50,1094.25,1094.50,7,26,33.00
05/05/2005,02:36,1094.50,1094.50,1094.25,1094.25,38,1,39.00
05/05/2005,02:37,1094.50,1094.50,1094.50,1094.50,4,0,4.00
05/05/2005,02:38,1094.50,1094.75,1094.50,1094.75,10,0,10.00
05/05/2005,02:39,1094.50,1094.50,1094.50,1094.50,0,1,1.00
05/05/2005,02:40,1094.50,1094.50,1094.25,1094.25,5,101,106.00
05/05/2005,02:41,1094.25,1094.25,1094.25,1094.25,0,27,27.00
05/05/2005,02:42,1094.25,1094.25,1094.25,1094.25,0,4,4.00
05/05/2005,02:43,1094.25,1094.75,1094.25,1094.50,66,5,71.00
05/05/2005,02:44,1094.50,1094.50,1094.50,1094.50,0,13,13.00
05/05/2005,02:45,1094.50,1094.50,1094.50,1094.50,0,22,22.00
05/05/2005,02:46,1094.25,1094.50,1094.25,1094.50,33,1,34.00
05/05/2005,02:47,1094.50,1094.50,1094.50,1094.50,18,0,18.00
05/05/2005,02:48,1094.50,1094.50,1094.50,1094.50,13,0,13.00
05/05/2005,02:49,1094.75,1094.75,1094.50,1094.50,5,5,10.00
05/05/2005,02:50,1094.75,1094.75,1094.50,1094.50,63,1,64.00
05/05/2005,02:51,1094.50,1094.75,1094.50,1094.50,43,3,46.00
05/05/2005,02:52,1094.50,1095.00,1094.50,1095.00,113,2,115.00
05/05/2005,02:53,1094.75,1094.75,1094.50,1094.50,0,39,39.00
05/05/2005,02:54,1094.25,1094.25,1094.25,1094.25,0,8,8.00
05/05/2005,02:55,1094.50,1094.50,1094.50,1094.50,66,0,66.00
05/05/2005,02:56,1094.50,1095.00,1094.50,1094.75,63,20,83.00
05/05/2005,02:57,1095.00,1095.25,1095.00,1095.25,300,3,303.00
05/05/2005,02:58,1095.25,1095.25,1095.00,1095.25,96,1,97.00
05/05/2005,02:59,1095.50,1095.50,1095.00,1095.00,103,59,162.00
05/05/2005,03:00,1095.00,1095.25,1095.00,1095.25,2,1,3.00
05/05/2005,03:01,1095.25,1095.50,1095.25,1095.50,54,7,61.00
05/05/2005,03:02,1095.50,1095.75,1095.25,1095.50,91,25,116.00
05/05/2005,03:03,1095.50,1096.00,1095.50,1096.00,138,58,196.00
05/05/2005,03:04,1096.00,1096.00,1095.75,1096.00,102,53,155.00
05/05/2005,03:05,1095.75,1096.00,1095.75,1095.75,79,85,164.00
05/05/2005,03:06,1095.75,1095.75,1095.75,1095.75,0,13,13.00
05/05/2005,03:07,1095.75,1095.75,1095.50,1095.50,0,181,181.00
05/05/2005,03:08,1095.25,1095.50,1095.25,1095.50,50,37,87.00
05/05/2005,03:09,1095.50,1095.75,1095.50,1095.75,98,0,98.00
05/05/2005,03:10,1095.75,1095.75,1095.50,1095.50,2,37,39.00
05/05/2005,03:11,1095.50,1095.50,1095.50,1095.50,0,10,10.00
05/05/2005,03:12,1095.25,1095.50,1095.25,1095.50,2,13,15.00
05/05/2005,03:13,1095.50,1095.75,1095.25,1095.25,26,3,29.00
05/05/2005,03:14,1095.25,1095.25,1095.25,1095.25,0,1,1.00
05/05/2005,03:16,1095.25,1095.25,1095.25,1095.25,0,31,31.00
05/05/2005,03:17,1095.25,1095.25,1095.25,1095.25,0,11,11.00
05/05/2005,03:18,1095.25,1095.25,1095.25,1095.25,0,42,42.00
05/05/2005,03:20,1095.00,1095.00,1095.00,1095.00,0,5,5.00
05/05/2005,03:21,1095.00,1095.00,1094.75,1094.75,0,139,139.00
05/05/2005,03:22,1094.75,1094.75,1094.75,1094.75,0,18,18.00
05/05/2005,03:23,1094.75,1095.00,1094.75,1095.00,64,1,65.00
05/05/2005,03:24,1095.00,1095.00,1095.00,1095.00,34,0,34.00
05/05/2005,03:25,1095.00,1095.25,1095.00,1095.00,21,1,22.00
05/05/2005,03:26,1095.00,1095.00,1095.00,1095.00,0,6,6.00
05/05/2005,03:27,1095.00,1095.00,1095.00,1095.00,0,139,139.00
05/05/2005,03:28,1095.00,1095.50,1095.00,1095.25,23,16,39.00
05/05/2005,03:29,1095.25,1095.25,1095.25,1095.25,0,25,25.00
05/05/2005,03:30,1095.50,1095.50,1095.50,1095.50,3,0,3.00
05/05/2005,03:31,1095.25,1095.25,1095.25,1095.25,0,14,14.00
05/05/2005,03:32,1095.25,1095.50,1095.25,1095.25,9,3,12.00
05/05/2005,03:33,1095.25,1095.25,1095.25,1095.25,0,52,52.00
05/05/2005,03:35,1095.00,1095.00,1095.00,1095.00,0,10,10.00
05/05/2005,03:36,1095.00,1095.25,1095.00,1095.25,78,20,98.00
05/05/2005,03:37,1095.50,1095.50,1095.25,1095.50,2,1,3.00
05/05/2005,03:38,1095.25,1095.75,1095.25,1095.75,101,1,102.00
05/05/2005,03:39,1095.75,1095.75,1095.75,1095.75,16,0,16.00
05/05/2005,03:40,1095.50,1095.50,1095.50,1095.50,0,5,5.00
05/05/2005,03:41,1095.75,1096.00,1095.75,1095.75,111,59,170.00
05/05/2005,03:42,1095.50,1096.00,1095.50,1096.00,73,3,76.00
05/05/2005,03:43,1095.75,1095.75,1095.75,1095.75,0,35,35.00
05/05/2005,03:44,1096.00,1096.00,1096.00,1096.00,2,0,2.00
05/05/2005,03:46,1095.75,1095.75,1095.75,1095.75,0,181,181.00
05/05/2005,03:47,1095.75,1095.75,1095.75,1095.75,0,1,1.00
05/05/2005,03:48,1095.50,1095.50,1094.25,1094.50,33,686,719.00
05/05/2005,03:49,1094.50,1094.75,1094.50,1094.75,22,157,179.00
05/05/2005,03:50,1094.75,1095.00,1094.75,1094.75,32,5,37.00
05/05/2005,03:51,1094.75,1094.75,1094.75,1094.75,0,21,21.00
05/05/2005,03:52,1094.50,1094.50,1093.25,1093.25,34,463,497.00
05/05/2005,03:53,1093.25,1093.50,1092.50,1093.50,381,374,755.00
05/05/2005,03:54,1093.50,1093.75,1092.00,1093.25,365,644,1009.00
05/05/2005,03:55,1093.25,1093.25,1091.75,1092.50,107,426,533.00
05/05/2005,03:56,1092.50,1093.25,1092.50,1093.00,277,57,334.00
05/05/2005,03:57,1093.25,1093.50,1093.25,1093.25,154,111,265.00
05/05/2005,03:58,1093.00,1093.25,1092.75,1093.25,47,86,133.00
05/05/2005,03:59,1093.00,1093.25,1092.75,1093.25,368,40,408.00
05/05/2005,04:00,1093.50,1094.25,1093.50,1094.25,201,0,201.00
05/05/2005,04:01,1094.00,1094.50,1094.00,1094.25,187,84,271.00
05/05/2005,04:02,1094.25,1094.25,1093.75,1093.75,0,108,108.00
05/05/2005,04:03,1093.75,1093.75,1093.25,1093.25,0,324,324.00
05/05/2005,04:04,1093.25,1093.50,1093.00,1093.50,47,29,76.00
05/05/2005,04:05,1093.50,1094.50,1093.50,1094.25,60,3,63.00
05/05/2005,04:06,1094.00,1094.00,1093.75,1094.00,7,215,222.00
05/05/2005,04:07,1094.00,1094.25,1093.75,1094.25,89,21,110.00
05/05/2005,04:08,1094.25,1094.25,1094.00,1094.00,55,50,105.00
05/05/2005,04:09,1094.00,1094.25,1094.00,1094.25,84,2,86.00
05/05/2005,04:10,1094.00,1094.00,1094.00,1094.00,0,109,109.00
05/05/2005,04:11,1093.75,1093.75,1093.25,1093.50,71,117,188.00
05/05/2005,04:12,1093.75,1094.00,1093.75,1094.00,32,0,32.00
05/05/2005,04:13,1094.00,1094.00,1093.75,1093.75,32,9,41.00
05/05/2005,04:14,1093.75,1093.75,1093.50,1093.50,1,7,8.00
05/05/2005,04:15,1093.75,1093.75,1093.75,1093.75,11,0,11.00
05/05/2005,04:16,1093.75,1093.75,1093.25,1093.25,45,103,148.00
05/05/2005,04:17,1093.25,1093.25,1093.25,1093.25,0,4,4.00
05/05/2005,04:18,1093.50,1094.00,1093.25,1094.00,346,93,439.00
05/05/2005,04:19,1094.00,1094.00,1094.00,1094.00,52,0,52.00
05/05/2005,04:20,1094.00,1094.25,1094.00,1094.00,3,1,4.00
05/05/2005,04:21,1094.00,1094.75,1094.00,1094.75,136,2,138.00
05/05/2005,04:22,1094.75,1095.25,1094.75,1095.25,95,0,95.00
05/05/2005,04:23,1095.00,1095.00,1094.75,1095.00,15,141,156.00
05/05/2005,04:24,1095.00,1095.00,1094.50,1094.75,19,132,151.00
05/05/2005,04:25,1094.50,1094.50,1094.25,1094.50,190,86,276.00
05/05/2005,04:26,1094.75,1094.75,1094.75,1094.75,29,0,29.00
05/05/2005,04:27,1094.50,1094.50,1094.25,1094.50,16,129,145.00
05/05/2005,04:28,1094.25,1094.25,1094.00,1094.00,0,77,77.00
05/05/2005,04:29,1094.25,1094.25,1094.25,1094.25,27,0,27.00
05/05/2005,04:30,1094.25,1094.50,1094.00,1094.00,3,94,97.00
05/05/2005,04:31,1094.00,1094.00,1094.00,1094.00,0,6,6.00
05/05/2005,04:32,1094.00,1094.25,1094.00,1094.00,35,13,48.00
05/05/2005,04:33,1094.00,1094.25,1094.00,1094.00,1,5,6.00
05/05/2005,04:34,1094.00,1094.25,1094.00,1094.00,4,59,63.00
05/05/2005,04:35,1093.75,1093.75,1093.75,1093.75,0,14,14.00
05/05/2005,04:36,1093.75,1093.75,1093.75,1093.75,0,6,6.00
05/05/2005,04:37,1093.75,1093.75,1093.75,1093.75,0,52,52.00
05/05/2005,04:38,1093.75,1094.00,1093.75,1094.00,1,24,25.00
05/05/2005,04:39,1094.00,1094.00,1094.00,1094.00,22,0,22.00
05/05/2005,04:40,1094.00,1094.00,1094.00,1094.00,50,0,50.00
05/05/2005,04:41,1094.00,1094.00,1093.75,1093.75,1,34,35.00
05/05/2005,04:42,1093.75,1094.00,1093.50,1093.50,1,188,189.00
05/05/2005,04:43,1093.50,1093.50,1093.50,1093.50,0,24,24.00
05/05/2005,04:44,1093.25,1093.25,1093.25,1093.25,0,1,1.00
05/05/2005,04:46,1093.25,1093.25,1092.50,1092.75,3,159,162.00
05/05/2005,04:47,1092.75,1092.75,1092.00,1092.00,26,150,176.00
05/05/2005,04:48,1092.25,1092.50,1092.25,1092.50,310,1,311.00
05/05/2005,04:49,1092.25,1092.50,1092.25,1092.25,2,136,138.00
05/05/2005,04:50,1092.50,1092.50,1092.25,1092.25,10,70,80.00
05/05/2005,04:51,1092.25,1092.25,1092.00,1092.25,32,12,44.00
05/05/2005,04:52,1092.25,1092.25,1092.00,1092.00,5,20,25.00
05/05/2005,04:53,1092.00,1092.00,1091.75,1092.00,58,22,80.00
05/05/2005,04:54,1092.00,1092.00,1092.00,1092.00,6,0,6.00
05/05/2005,04:55,1092.25,1092.25,1092.25,1092.25,37,0,37.00
05/05/2005,04:56,1092.50,1092.50,1092.25,1092.25,3,169,172.00
05/05/2005,04:57,1092.25,1092.50,1092.25,1092.50,1,27,28.00
05/05/2005,04:59,1092.25,1092.25,1092.00,1092.00,0,154,154.00
05/05/2005,05:00,1092.25,1092.25,1092.00,1092.25,46,24,70.00
05/05/2005,05:01,1092.25,1092.25,1092.25,1092.25,12,0,12.00
05/05/2005,05:02,1092.25,1092.75,1092.25,1092.50,80,116,196.00
05/05/2005,05:03,1092.50,1092.75,1092.50,1092.75,4,24,28.00
05/05/2005,05:04,1092.75,1092.75,1092.75,1092.75,4,0,4.00
05/05/2005,05:05,1092.50,1092.50,1092.50,1092.50,0,63,63.00
05/05/2005,05:06,1092.50,1092.50,1092.50,1092.50,0,12,12.00
05/05/2005,05:07,1092.50,1092.50,1092.50,1092.50,0,7,7.00
05/05/2005,05:08,1092.75,1092.75,1092.75,1092.75,13,0,13.00
05/05/2005,05:09,1092.75,1092.75,1092.75,1092.75,9,0,9.00
05/05/2005,05:10,1092.75,1092.75,1092.50,1092.75,29,2,31.00
05/05/2005,05:11,1092.75,1092.75,1092.75,1092.75,103,0,103.00
05/05/2005,05:12,1093.00,1093.00,1092.75,1092.75,18,2,20.00
05/05/2005,05:13,1092.75,1092.75,1092.75,1092.75,0,1,1.00
05/05/2005,05:15,1092.75,1093.00,1092.75,1093.00,130,2,132.00
05/05/2005,05:16,1093.00,1093.25,1093.00,1093.25,39,0,39.00
05/05/2005,05:17,1093.00,1093.25,1093.00,1093.00,85,12,97.00
05/05/2005,05:18,1093.25,1093.25,1093.00,1093.00,15,1,16.00
05/05/2005,05:20,1093.25,1093.25,1093.25,1093.25,33,0,33.00
05/05/2005,05:21,1093.25,1093.25,1093.25,1093.25,21,0,21.00
05/05/2005,05:22,1093.25,1093.25,1093.25,1093.25,27,0,27.00
05/05/2005,05:23,1093.50,1093.50,1093.50,1093.50,43,0,43.00
05/05/2005,05:24,1093.50,1093.75,1093.50,1093.75,92,0,92.00
05/05/2005,05:25,1093.50,1093.75,1093.50,1093.75,22,1,23.00
05/05/2005,05:26,1093.50,1093.75,1093.50,1093.50,4,5,9.00
05/05/2005,05:27,1093.75,1093.75,1093.25,1093.50,31,137,168.00
05/05/2005,05:28,1093.50,1093.50,1093.25,1093.25,28,18,46.00
05/05/2005,05:29,1093.50,1093.50,1093.50,1093.50,2,0,2.00
05/05/2005,05:30,1093.50,1093.50,1093.50,1093.50,42,0,42.00
05/05/2005,05:31,1093.50,1093.50,1093.50,1093.50,18,0,18.00
05/05/2005,05:32,1093.50,1093.75,1093.50,1093.75,14,0,14.00
05/05/2005,05:33,1093.75,1093.75,1093.75,1093.75,1,0,1.00
05/05/2005,05:34,1093.50,1093.75,1093.50,1093.75,20,5,25.00
05/05/2005,05:35,1093.50,1093.75,1093.50,1093.50,20,39,59.00
05/05/2005,05:36,1093.25,1093.50,1093.25,1093.50,2,3,5.00
05/05/2005,05:37,1093.25,1093.25,1093.25,1093.25,0,72,72.00
05/05/2005,05:38,1093.25,1093.25,1093.25,1093.25,0,46,46.00
05/05/2005,05:39,1093.25,1093.25,1093.25,1093.25,0,7,7.00
05/05/2005,05:40,1093.50,1093.50,1093.50,1093.50,1,0,1.00
05/05/2005,05:41,1093.50,1093.50,1093.50,1093.50,2,0,2.00
05/05/2005,05:42,1093.25,1093.50,1093.25,1093.50,26,10,36.00
05/05/2005,05:43,1093.75,1093.75,1093.75,1093.75,47,0,47.00
05/05/2005,05:44,1093.75,1093.75,1093.75,1093.75,64,0,64.00
05/05/2005,05:45,1093.75,1093.75,1093.50,1093.50,32,5,37.00
05/05/2005,05:46,1093.50,1093.50,1093.50,1093.50,0,4,4.00
05/05/2005,05:47,1093.50,1093.50,1093.50,1093.50,0,12,12.00
05/05/2005,05:48,1093.50,1093.50,1093.50,1093.50,0,203,203.00
05/05/2005,05:49,1093.75,1093.75,1093.75,1093.75,1,0,1.00
05/05/2005,05:50,1093.50,1093.50,1093.50,1093.50,0,57,57.00
05/05/2005,05:51,1093.25,1093.25,1093.25,1093.25,0,43,43.00
05/05/2005,05:52,1093.50,1093.50,1093.50,1093.50,74,0,74.00
05/05/2005,05:53,1093.25,1093.25,1093.00,1093.00,0,181,181.00
05/05/2005,05:54,1092.75,1093.00,1092.75,1092.75,6,4,10.00
05/05/2005,05:55,1092.75,1093.00,1092.75,1093.00,2,54,56.00
05/05/2005,05:56,1092.75,1093.00,1092.75,1093.00,35,1,36.00
05/05/2005,05:57,1093.00,1093.25,1093.00,1093.25,12,0,12.00
05/05/2005,05:58,1093.25,1093.25,1093.25,1093.25,1,0,1.00
05/05/2005,06:01,1093.25,1093.25,1093.25,1093.25,4,0,4.00
05/05/2005,06:02,1093.25,1093.25,1093.25,1093.25,5,0,5.00
05/05/2005,06:03,1093.00,1093.00,1093.00,1093.00,0,65,65.00
05/05/2005,06:04,1092.75,1092.75,1092.75,1092.75,0,37,37.00
05/05/2005,06:05,1092.75,1092.75,1092.75,1092.75,0,27,27.00
05/05/2005,06:06,1092.75,1093.25,1092.75,1093.25,222,6,228.00
05/05/2005,06:07,1093.25,1093.25,1093.25,1093.25,3,0,3.00
05/05/2005,06:08,1093.00,1093.25,1093.00,1093.00,9,104,113.00
05/05/2005,06:09,1093.00,1093.25,1093.00,1093.25,17,2,19.00
05/05/2005,06:11,1093.00,1093.00,1093.00,1093.00,0,1,1.00
05/05/2005,06:13,1093.00,1093.25,1093.00,1093.25,1,1,2.00
05/05/2005,06:14,1093.25,1093.25,1093.25,1093.25,18,0,18.00
05/05/2005,06:15,1093.25,1093.50,1093.25,1093.50,111,0,111.00
05/05/2005,06:16,1093.50,1093.50,1093.50,1093.50,2,0,2.00
05/05/2005,06:18,1093.50,1093.50,1093.25,1093.50,221,6,227.00
05/05/2005,06:19,1093.25,1093.50,1093.25,1093.50,101,5,106.00
05/05/2005,06:20,1093.50,1093.75,1093.50,1093.75,20,0,20.00
05/05/2005,06:21,1093.50,1093.50,1093.25,1093.50,2,60,62.00
05/05/2005,06:22,1093.50,1093.50,1093.00,1093.00,4,20,24.00
05/05/2005,06:23,1093.00,1093.25,1093.00,1093.00,140,25,165.00
05/05/2005,06:24,1093.50,1093.75,1093.25,1093.50,43,21,64.00
05/05/2005,06:26,1093.50,1093.50,1093.50,1093.50,0,2,2.00
05/05/2005,06:27,1093.50,1093.50,1093.50,1093.50,0,22,22.00
05/05/2005,06:28,1093.25,1093.25,1093.25,1093.25,0,10,10.00
05/05/2005,06:29,1093.50,1093.50,1093.50,1093.50,42,0,42.00
05/05/2005,06:30,1093.50,1093.50,1093.50,1093.50,10,0,10.00
05/05/2005,06:31,1093.50,1093.50,1093.50,1093.50,1,0,1.00
05/05/2005,06:32,1093.25,1093.25,1093.25,1093.25,0,10,10.00
05/05/2005,06:33,1093.25,1093.50,1093.25,1093.50,69,251,320.00
05/05/2005,06:34,1093.25,1093.50,1093.25,1093.50,1,77,78.00
05/05/2005,06:35,1093.50,1093.50,1093.50,1093.50,102,0,102.00
05/05/2005,06:36,1093.50,1093.50,1093.50,1093.50,8,0,8.00
05/05/2005,06:37,1093.50,1093.50,1093.50,1093.50,16,0,16.00
05/05/2005,06:38,1093.50,1093.50,1093.50,1093.50,9,0,9.00
05/05/2005,06:41,1093.50,1093.50,1093.50,1093.50,5,0,5.00
05/05/2005,06:42,1093.50,1093.50,1093.50,1093.50,23,0,23.00
05/05/2005,06:43,1093.50,1093.50,1093.50,1093.50,32,0,32.00
05/05/2005,06:44,1093.75,1093.75,1093.50,1093.50,5,5,10.00
05/05/2005,06:45,1093.50,1093.50,1093.50,1093.50,0,3,3.00
05/05/2005,06:46,1093.50,1093.50,1093.50,1093.50,0,6,6.00
05/05/2005,06:48,1093.50,1093.50,1093.50,1093.50,0,7,7.00
05/05/2005,06:49,1093.50,1093.50,1093.25,1093.50,2,40,42.00
05/05/2005,06:50,1093.50,1093.75,1093.50,1093.75,29,0,29.00
05/05/2005,06:51,1093.50,1093.50,1093.50,1093.50,0,2,2.00
05/05/2005,06:52,1093.50,1093.50,1093.50,1093.50,0,1,1.00
05/05/2005,06:53,1093.50,1093.50,1093.25,1093.50,2,41,43.00
05/05/2005,06:54,1093.25,1093.50,1093.25,1093.50,6,1,7.00
05/05/2005,06:55,1093.50,1093.50,1093.50,1093.50,32,0,32.00
05/05/2005,06:57,1093.50,1093.50,1093.50,1093.50,21,0,21.00
05/05/2005,06:58,1093.50,1093.50,1093.50,1093.50,1,0,1.00
05/05/2005,06:59,1093.75,1093.75,1093.50,1093.50,2,10,12.00
05/05/2005,07:00,1093.50,1093.50,1093.50,1093.50,0,46,46.00
05/05/2005,07:01,1093.50,1093.50,1093.25,1093.25,0,39,39.00
05/05/2005,07:02,1093.25,1093.25,1093.25,1093.25,0,86,86.00
05/05/2005,07:03,1093.25,1093.25,1093.25,1093.25,0,18,18.00
05/05/2005,07:04,1093.25,1093.25,1093.25,1093.25,0,92,92.00
05/05/2005,07:05,1093.25,1093.25,1093.00,1093.25,9,5,14.00
05/05/2005,07:06,1093.25,1093.25,1093.25,1093.25,33,0,33.00
05/05/2005,07:07,1093.50,1093.75,1093.50,1093.75,312,0,312.00
05/05/2005,07:08,1093.75,1094.25,1093.75,1094.25,428,0,428.00
05/05/2005,07:09,1094.25,1094.25,1094.00,1094.00,4,43,47.00
05/05/2005,07:10,1094.00,1094.00,1094.00,1094.00,0,7,7.00
05/05/2005,07:11,1094.00,1094.00,1093.75,1094.00,3,4,7.00
05/05/2005,07:12,1093.75,1094.00,1093.75,1094.00,137,1,138.00
05/05/2005,07:13,1094.00,1094.25,1093.75,1093.75,8,115,123.00
05/05/2005,07:14,1094.00,1094.00,1093.75,1093.75,73,4,77.00
05/05/2005,07:15,1094.00,1094.00,1094.00,1094.00,26,0,26.00
05/05/2005,07:16,1094.00,1094.00,1094.00,1094.00,45,0,45.00
05/05/2005,07:18,1093.75,1094.00,1093.75,1094.00,3,98,101.00
05/05/2005,07:19,1093.75,1094.00,1093.75,1093.75,1,41,42.00
05/05/2005,07:20,1094.00,1094.00,1093.50,1093.50,1,14,15.00
05/05/2005,07:21,1093.50,1094.25,1093.50,1094.00,198,10,208.00
05/05/2005,07:22,1094.00,1094.25,1094.00,1094.25,1,10,11.00
05/05/2005,07:23,1094.25,1094.75,1094.00,1094.50,467,44,511.00
05/05/2005,07:24,1094.50,1094.50,1094.25,1094.50,153,11,164.00
05/05/2005,07:25,1094.50,1094.75,1094.25,1094.50,229,43,272.00
05/05/2005,07:26,1094.75,1094.75,1094.50,1094.75,277,13,290.00
05/05/2005,07:27,1094.75,1095.00,1094.50,1094.75,321,71,392.00
05/05/2005,07:28,1094.75,1095.00,1094.75,1094.75,91,102,193.00
05/05/2005,07:29,1094.75,1094.75,1094.50,1094.50,50,285,335.00
05/05/2005,07:30,1094.50,1095.00,1094.50,1095.00,172,31,203.00
05/05/2005,07:31,1094.75,1095.25,1094.50,1094.50,508,629,1137.00
05/05/2005,07:32,1094.50,1094.75,1094.00,1094.25,268,408,676.00
05/05/2005,07:33,1094.25,1094.25,1093.75,1094.00,106,201,307.00
05/05/2005,07:34,1094.00,1094.25,1094.00,1094.25,62,2,64.00
05/05/2005,07:35,1094.00,1094.25,1094.00,1094.25,187,7,194.00
05/05/2005,07:36,1094.50,1094.50,1094.25,1094.50,10,1,11.00
05/05/2005,07:37,1094.50,1094.50,1094.25,1094.50,361,10,371.00
05/05/2005,07:38,1094.75,1095.00,1094.50,1094.75,780,124,904.00
05/05/2005,07:39,1094.75,1095.00,1094.75,1095.00,7,51,58.00
05/05/2005,07:40,1094.75,1095.00,1094.75,1095.00,4,2,6.00
05/05/2005,07:41,1095.00,1095.50,1095.00,1095.50,764,7,771.00
05/05/2005,07:42,1095.50,1095.75,1095.25,1095.25,151,116,267.00
05/05/2005,07:43,1095.25,1095.50,1095.00,1095.50,371,24,395.00
05/05/2005,07:44,1095.50,1095.50,1095.25,1095.25,140,10,150.00
05/05/2005,07:45,1095.25,1095.25,1095.00,1095.25,244,134,378.00
05/05/2005,07:46,1095.25,1095.25,1095.00,1095.25,73,222,295.00
05/05/2005,07:47,1095.25,1095.25,1095.00,1095.25,28,2,30.00
05/05/2005,07:48,1095.00,1095.25,1094.75,1094.75,13,246,259.00
05/05/2005,07:49,1095.00,1095.25,1094.75,1094.75,110,177,287.00
05/05/2005,07:50,1094.75,1094.75,1094.50,1094.75,6,200,206.00
05/05/2005,07:51,1094.75,1094.75,1094.50,1094.75,19,3,22.00
05/05/2005,07:52,1094.75,1094.75,1094.50,1094.50,149,10,159.00
05/05/2005,07:53,1094.50,1094.75,1094.50,1094.75,126,3,129.00
05/05/2005,07:54,1094.50,1094.75,1094.50,1094.50,2,6,8.00
05/05/2005,07:55,1094.75,1094.75,1094.75,1094.75,8,0,8.00
05/05/2005,07:56,1094.75,1095.00,1094.50,1095.00,600,5,605.00
05/05/2005,07:57,1095.00,1095.00,1094.75,1094.75,10,101,111.00
05/05/2005,07:58,1095.00,1095.50,1094.75,1095.50,302,86,388.00
05/05/2005,07:59,1095.25,1095.50,1095.25,1095.50,105,9,114.00
05/05/2005,08:00,1095.50,1095.75,1095.25,1095.50,252,99,351.00
05/05/2005,08:01,1095.50,1095.50,1095.50,1095.50,44,0,44.00
05/05/2005,08:02,1095.25,1095.50,1095.25,1095.50,5,44,49.00
05/05/2005,08:03,1095.25,1095.50,1095.00,1095.00,1,68,69.00
05/05/2005,08:04,1095.00,1095.00,1094.75,1095.00,6,201,207.00
05/05/2005,08:05,1095.00,1095.00,1094.75,1095.00,109,2,111.00
05/05/2005,08:06,1095.00,1095.50,1095.00,1095.25,187,58,245.00
05/05/2005,08:07,1095.00,1095.00,1095.00,1095.00,0,69,69.00
05/05/2005,08:08,1095.00,1095.25,1095.00,1095.00,8,131,139.00
05/05/2005,08:09,1095.00,1095.00,1095.00,1095.00,0,44,44.00
05/05/2005,08:10,1095.00,1095.25,1095.00,1095.25,3,15,18.00
05/05/2005,08:11,1095.00,1095.25,1095.00,1095.25,2,2,4.00
05/05/2005,08:12,1095.25,1095.25,1094.75,1094.75,13,89,102.00
05/05/2005,08:13,1095.00,1095.00,1095.00,1095.00,24,0,24.00
05/05/2005,08:14,1094.75,1095.00,1094.75,1095.00,17,12,29.00
05/05/2005,08:15,1095.00,1095.00,1095.00,1095.00,144,0,144.00
05/05/2005,08:16,1095.00,1095.00,1095.00,1095.00,219,0,219.00
05/05/2005,08:17,1095.00,1095.25,1095.00,1095.25,18,0,18.00
05/05/2005,08:18,1095.25,1095.25,1094.75,1095.00,52,275,327.00
05/05/2005,08:19,1094.75,1094.75,1094.75,1094.75,0,5,5.00
05/05/2005,08:21,1094.75,1095.00,1094.75,1095.00,290,207,497.00
05/05/2005,08:22,1094.75,1095.00,1094.75,1095.00,54,1,55.00
05/05/2005,08:23,1094.75,1094.75,1094.75,1094.75,0,226,226.00
05/05/2005,08:24,1095.00,1095.00,1094.75,1094.75,74,5,79.00
05/05/2005,08:25,1094.75,1095.00,1094.75,1094.75,1,4,5.00
05/05/2005,08:26,1095.00,1095.50,1095.00,1095.50,355,0,355.00
05/05/2005,08:27,1095.50,1095.50,1095.25,1095.25,7,131,138.00
05/05/2005,08:28,1095.50,1095.50,1095.25,1095.25,56,7,63.00
05/05/2005,08:29,1095.50,1095.50,1095.25,1095.25,50,171,221.00
05/05/2005,08:30,1095.50,1095.50,1095.00,1095.00,291,784,1075.00
05/05/2005,08:31,1094.75,1095.25,1094.75,1095.00,1132,760,1892.00
05/05/2005,08:32,1094.75,1095.25,1094.50,1094.75,874,723,1597.00
05/05/2005,08:33,1094.75,1095.25,1094.50,1094.75,1411,2128,3539.00
05/05/2005,08:34,1094.75,1095.00,1093.75,1094.00,951,3301,4252.00
05/05/2005,08:35,1094.00,1094.25,1093.75,1094.00,1079,843,1922.00
05/05/2005,08:36,1094.00,1094.25,1093.25,1093.50,1053,4035,5088.00
05/05/2005,08:37,1093.50,1094.00,1093.00,1093.75,2568,2108,4676.00
05/05/2005,08:38,1093.75,1094.00,1093.50,1094.00,1451,777,2228.00
05/05/2005,08:39,1094.00,1094.50,1093.75,1094.00,1161,478,1639.00
05/05/2005,08:40,1094.25,1094.50,1093.75,1094.50,1415,506,1921.00
05/05/2005,08:41,1094.50,1095.00,1094.25,1095.00,2077,1688,3765.00
05/05/2005,08:42,1095.00,1095.00,1094.50,1094.75,951,1416,2367.00
05/05/2005,08:43,1094.50,1095.25,1094.50,1095.25,1271,362,1633.00
05/05/2005,08:44,1095.25,1095.50,1094.75,1095.25,1943,895,2838.00
05/05/2005,08:45,1095.25,1095.25,1094.75,1095.00,852,1347,2199.00
05/05/2005,08:46,1095.25,1096.25,1095.00,1096.00,6086,966,7052.00
05/05/2005,08:47,1096.25,1096.25,1095.50,1095.50,901,2312,3213.00
05/05/2005,08:48,1095.75,1095.75,1095.25,1095.50,1484,1346,2830.00
05/05/2005,08:49,1095.25,1095.50,1095.25,1095.50,749,351,1100.00
05/05/2005,08:50,1095.50,1096.00,1095.25,1095.75,1512,762,2274.00
05/05/2005,08:51,1095.50,1096.00,1095.25,1095.50,1842,2489,4331.00
05/05/2005,08:52,1095.50,1096.75,1095.25,1096.25,4543,1507,6050.00
05/05/2005,08:53,1096.50,1096.50,1095.75,1096.00,1224,1216,2440.00
05/05/2005,08:54,1096.25,1096.50,1096.00,1096.50,1128,589,1717.00
05/05/2005,08:55,1096.25,1096.50,1096.00,1096.00,1320,622,1942.00
05/05/2005,08:56,1096.00,1096.25,1095.75,1095.75,125,1686,1811.00
05/05/2005,08:57,1095.75,1096.00,1095.00,1095.25,647,2683,3330.00
05/05/2005,08:58,1095.50,1096.25,1095.25,1096.25,2424,1567,3991.00
05/05/2005,08:59,1096.00,1096.25,1095.25,1095.50,142,1027,1169.00
05/05/2005,09:00,1095.50,1096.50,1095.25,1096.25,3904,1257,5161.00
05/05/2005,09:01,1096.50,1097.25,1095.75,1097.00,5956,2379,8335.00
05/05/2005,09:02,1096.75,1097.00,1096.75,1096.75,915,335,1250.00
05/05/2005,09:03,1096.75,1098.25,1096.75,1098.00,6174,1655,7829.00
05/05/2005,09:04,1098.25,1098.50,1097.75,1097.75,2545,3346,5891.00
05/05/2005,09:05,1098.00,1098.25,1097.25,1097.50,1969,2314,4283.00
05/05/2005,09:06,1097.50,1097.75,1097.00,1097.00,670,1762,2432.00
05/05/2005,09:07,1097.25,1097.75,1097.25,1097.50,1868,1842,3710.00
05/05/2005,09:08,1097.50,1097.75,1097.25,1097.25,459,581,1040.00
05/05/2005,09:09,1097.25,1097.50,1097.25,1097.50,486,1172,1658.00
05/05/2005,09:10,1097.50,1098.00,1097.00,1097.00,1231,2478,3709.00
05/05/2005,09:11,1097.00,1097.75,1097.00,1097.50,2383,1033,3416.00
05/05/2005,09:12,1097.25,1097.50,1097.25,1097.50,74,440,514.00
05/05/2005,09:13,1097.25,1097.50,1096.75,1096.75,465,1894,2359.00
05/05/2005,09:14,1096.75,1097.00,1096.25,1096.75,862,2430,3292.00
05/05/2005,09:15,1097.00,1097.25,1096.75,1097.25,1135,982,2117.00
05/05/2005,09:16,1097.25,1097.50,1097.00,1097.00,571,719,1290.00
05/05/2005,09:17,1097.00,1097.50,1097.00,1097.50,746,493,1239.00
05/05/2005,09:18,1097.50,1097.50,1096.50,1096.75,305,1018,1323.00
05/05/2005,09:19,1096.50,1096.75,1096.00,1096.25,242,1532,1774.00
05/05/2005,09:20,1096.25,1096.50,1096.00,1096.00,812,637,1449.00
05/05/2005,09:21,1096.25,1096.25,1095.50,1096.00,888,2731,3619.00
05/05/2005,09:22,1095.75,1096.25,1095.75,1096.25,616,46,662.00
05/05/2005,09:23,1096.25,1096.50,1096.00,1096.25,595,1460,2055.00
05/05/2005,09:24,1096.00,1096.50,1095.75,1096.25,1654,779,2433.00
05/05/2005,09:25,1096.50,1096.50,1096.00,1096.25,485,435,920.00
05/05/2005,09:26,1096.25,1096.75,1096.25,1096.50,773,208,981.00
05/05/2005,09:27,1096.50,1096.75,1096.25,1096.25,141,1156,1297.00
05/05/2005,09:28,1096.25,1096.50,1096.00,1096.25,398,210,608.00
05/05/2005,09:29,1096.25,1096.50,1095.75,1096.00,333,1435,1768.00
05/05/2005,09:30,1095.75,1096.25,1095.50,1096.25,864,626,1490.00
05/05/2005,09:31,1096.00,1096.50,1095.50,1095.50,879,1189,2068.00
05/05/2005,09:32,1095.75,1096.00,1095.00,1095.75,1904,2386,4290.00
05/05/2005,09:33,1095.75,1096.25,1095.75,1096.00,493,349,842.00
05/05/2005,09:34,1096.00,1096.00,1095.50,1095.50,36,1537,1573.00
05/05/2005,09:35,1095.50,1096.25,1095.50,1096.00,1173,573,1746.00
05/05/2005,09:36,1096.00,1096.25,1095.75,1095.75,132,568,700.00
05/05/2005,09:37,1096.00,1096.50,1095.75,1096.50,1062,45,1107.00
05/05/2005,09:38,1096.50,1097.50,1096.25,1097.50,3966,913,4879.00
05/05/2005,09:39,1097.50,1097.75,1096.75,1096.75,1508,1179,2687.00
05/05/2005,09:40,1097.00,1097.00,1096.75,1096.75,206,261,467.00
05/05/2005,09:41,1096.75,1097.00,1096.50,1096.75,191,501,692.00
05/05/2005,09:42,1096.75,1097.00,1096.50,1097.00,611,447,1058.00
05/05/2005,09:43,1097.00,1098.25,1097.00,1097.75,5348,1698,7046.00
05/05/2005,09:44,1097.75,1097.75,1097.25,1097.50,688,470,1158.00
05/05/2005,09:45,1097.50,1098.25,1097.50,1098.25,2563,104,2667.00
05/05/2005,09:46,1098.25,1098.25,1097.50,1098.00,1485,2379,3864.00
05/05/2005,09:47,1098.00,1098.00,1097.75,1097.75,413,600,1013.00
05/05/2005,09:48,1097.75,1098.00,1097.00,1097.25,623,1376,1999.00
05/05/2005,09:49,1097.50,1097.75,1097.25,1097.75,366,400,766.00
05/05/2005,09:50,1097.50,1097.75,1097.50,1097.50,53,88,141.00
05/05/2005,09:51,1097.50,1097.75,1097.00,1097.25,367,661,1028.00
05/05/2005,09:52,1097.25,1097.75,1097.00,1097.00,340,1530,1870.00
05/05/2005,09:53,1096.75,1097.75,1096.75,1097.25,880,875,1755.00
05/05/2005,09:54,1097.25,1097.50,1097.00,1097.25,246,574,820.00
05/05/2005,09:55,1097.00,1097.25,1096.75,1097.00,51,886,937.00
05/05/2005,09:56,1096.75,1097.25,1096.75,1097.00,288,771,1059.00
05/05/2005,09:57,1097.25,1097.50,1097.00,1097.50,946,105,1051.00
05/05/2005,09:58,1097.50,1097.50,1097.25,1097.25,353,204,557.00
05/05/2005,09:59,1097.25,1097.25,1096.75,1097.25,509,836,1345.00
05/05/2005,10:00,1097.00,1097.50,1096.75,1096.75,204,716,920.00
05/05/2005,10:01,1096.75,1097.00,1096.50,1096.50,425,696,1121.00
05/05/2005,10:02,1096.50,1096.75,1096.25,1096.75,217,1918,2135.00
05/05/2005,10:03,1096.50,1097.25,1096.50,1097.00,1008,537,1545.00
05/05/2005,10:04,1097.25,1097.50,1097.00,1097.25,995,51,1046.00
05/05/2005,10:05,1097.25,1097.50,1096.75,1097.25,607,602,1209.00
05/05/2005,10:06,1097.25,1098.00,1097.25,1097.75,2755,216,2971.00
05/05/2005,10:07,1098.00,1098.00,1097.50,1097.50,999,419,1418.00
05/05/2005,10:08,1097.50,1098.25,1097.50,1098.00,1348,688,2036.00
05/05/2005,10:09,1098.00,1098.00,1097.50,1097.75,216,747,963.00
05/05/2005,10:10,1097.75,1097.75,1097.50,1097.50,149,551,700.00
05/05/2005,10:11,1097.75,1098.00,1097.25,1097.25,348,701,1049.00
05/05/2005,10:12,1097.25,1098.25,1097.25,1098.00,1357,376,1733.00
05/05/2005,10:13,1098.00,1098.50,1098.00,1098.00,993,1259,2252.00
05/05/2005,10:14,1098.00,1098.50,1097.50,1098.00,2632,3346,5978.00
05/05/2005,10:15,1098.00,1098.25,1097.75,1097.75,20,1007,1027.00
05/05/2005,10:16,1098.00,1098.00,1097.50,1097.50,284,573,857.00
05/05/2005,10:17,1097.50,1097.75,1097.25,1097.50,457,1669,2126.00
05/05/2005,10:18,1097.50,1097.50,1097.00,1097.50,599,520,1119.00
05/05/2005,10:19,1097.25,1097.50,1097.25,1097.25,10,353,363.00
05/05/2005,10:20,1097.25,1097.50,1097.25,1097.25,19,28,47.00
05/05/2005,10:21,1097.25,1097.50,1097.25,1097.50,562,64,626.00
05/05/2005,10:22,1097.50,1097.75,1097.25,1097.25,156,567,723.00
05/05/2005,10:23,1097.25,1097.50,1097.00,1097.25,187,485,672.00
05/05/2005,10:24,1097.25,1097.25,1097.00,1097.25,166,105,271.00
05/05/2005,10:25,1097.00,1097.25,1096.50,1096.50,53,2369,2422.00
05/05/2005,10:26,1096.50,1097.00,1096.25,1096.50,2577,1223,3800.00
05/05/2005,10:27,1096.50,1096.50,1095.50,1095.75,757,4515,5272.00
05/05/2005,10:28,1095.75,1096.00,1095.25,1096.00,1714,2177,3891.00
05/05/2005,10:29,1096.00,1096.00,1095.50,1095.75,1394,1467,2861.00
05/05/2005,10:30,1095.75,1096.00,1095.75,1095.75,89,347,436.00
05/05/2005,10:31,1095.75,1096.00,1095.50,1096.00,377,150,527.00
05/05/2005,10:32,1096.00,1096.25,1095.75,1096.25,410,136,546.00
05/05/2005,10:33,1096.25,1097.00,1096.00,1097.00,3756,1253,5009.00
05/05/2005,10:34,1096.75,1096.75,1096.25,1096.50,92,350,442.00
05/05/2005,10:35,1096.50,1096.50,1096.25,1096.50,102,228,330.00
05/05/2005,10:36,1096.50,1096.50,1096.00,1096.25,278,541,819.00
05/05/2005,10:37,1096.25,1096.75,1096.00,1096.75,910,346,1256.00
05/05/2005,10:38,1096.75,1096.75,1096.25,1096.75,249,241,490.00
05/05/2005,10:39,1096.75,1097.00,1096.50,1096.75,1295,558,1853.00
05/05/2005,10:40,1096.75,1097.00,1096.25,1096.25,766,801,1567.00
05/05/2005,10:41,1096.50,1096.50,1096.00,1096.25,696,749,1445.00
05/05/2005,10:42,1096.25,1096.75,1096.00,1096.50,531,790,1321.00
05/05/2005,10:43,1096.50,1097.00,1096.25,1096.75,747,509,1256.00
05/05/2005,10:44,1096.75,1097.00,1096.75,1096.75,123,42,165.00
05/05/2005,10:45,1096.75,1097.00,1096.75,1096.75,115,222,337.00
05/05/2005,10:46,1096.75,1097.00,1096.50,1096.50,228,403,631.00
05/05/2005,10:47,1096.50,1097.00,1096.50,1097.00,660,64,724.00
05/05/2005,10:48,1097.00,1097.25,1096.50,1097.00,898,106,1004.00
05/05/2005,10:49,1097.25,1097.50,1097.00,1097.25,821,113,934.00
05/05/2005,10:50,1097.50,1097.50,1097.00,1097.00,100,424,524.00
05/05/2005,10:51,1097.00,1097.50,1096.75,1097.00,982,1226,2208.00
05/05/2005,10:52,1097.00,1097.25,1096.75,1096.75,29,344,373.00
05/05/2005,10:53,1096.75,1097.25,1096.50,1096.75,401,1164,1565.00
05/05/2005,10:54,1096.75,1097.00,1096.50,1096.75,108,46,154.00
05/05/2005,10:55,1097.00,1098.00,1096.75,1097.25,2588,891,3479.00
05/05/2005,10:56,1097.25,1097.50,1097.00,1097.25,422,664,1086.00
05/05/2005,10:57,1097.25,1097.25,1096.75,1097.00,488,220,708.00
05/05/2005,10:58,1097.00,1097.50,1097.00,1097.50,750,21,771.00
05/05/2005,10:59,1097.25,1097.50,1097.25,1097.50,291,15,306.00
05/05/2005,11:00,1097.50,1097.50,1097.25,1097.50,459,177,636.00
05/05/2005,11:01,1097.50,1097.50,1097.25,1097.25,94,30,124.00
05/05/2005,11:02,1097.25,1097.50,1097.00,1097.00,269,548,817.00
05/05/2005,11:03,1097.25,1097.25,1096.75,1097.00,48,91,139.00
05/05/2005,11:04,1097.00,1097.25,1097.00,1097.00,8,41,49.00
05/05/2005,11:05,1097.00,1097.25,1097.00,1097.00,40,16,56.00
05/05/2005,11:06,1097.00,1097.50,1097.00,1097.25,735,71,806.00
05/05/2005,11:07,1097.50,1097.75,1097.50,1097.50,384,114,498.00
05/05/2005,11:08,1097.50,1097.75,1097.25,1097.50,20,239,259.00
05/05/2005,11:09,1097.25,1097.50,1097.25,1097.25,124,194,318.00
05/05/2005,11:10,1097.25,1097.50,1097.00,1097.25,26,171,197.00
05/05/2005,11:11,1097.00,1097.25,1096.75,1096.75,11,658,669.00
05/05/2005,11:12,1096.75,1097.00,1096.75,1096.75,26,79,105.00
05/05/2005,11:13,1097.00,1097.00,1096.75,1097.00,306,31,337.00
05/05/2005,11:14,1097.00,1097.50,1097.00,1097.25,477,305,782.00
05/05/2005,11:15,1097.50,1097.50,1097.00,1097.25,44,372,416.00
05/05/2005,11:16,1097.25,1097.25,1096.50,1096.50,453,973,1426.00
05/05/2005,11:17,1096.50,1097.00,1096.50,1097.00,296,404,700.00
05/05/2005,11:18,1097.00,1097.00,1096.75,1096.75,93,51,144.00
05/05/2005,11:19,1097.00,1097.50,1096.75,1097.25,597,436,1033.00
05/05/2005,11:20,1097.25,1097.50,1097.25,1097.25,153,168,321.00
05/05/2005,11:21,1097.25,1097.25,1096.75,1097.00,335,315,650.00
05/05/2005,11:22,1097.00,1097.25,1097.00,1097.25,12,19,31.00
05/05/2005,11:23,1097.00,1098.00,1097.00,1098.00,2028,209,2237.00
05/05/2005,11:24,1097.75,1098.50,1097.75,1098.50,1908,601,2509.00
05/05/2005,11:25,1098.50,1098.50,1097.50,1097.50,1247,1250,2497.00
05/05/2005,11:26,1097.50,1098.00,1097.50,1097.50,384,262,646.00
05/05/2005,11:27,1097.75,1098.00,1097.50,1097.75,281,142,423.00
05/05/2005,11:28,1097.50,1098.00,1097.50,1097.75,126,127,253.00
05/05/2005,11:29,1097.75,1098.00,1097.50,1097.75,59,150,209.00
05/05/2005,11:30,1097.75,1097.75,1097.50,1097.75,201,335,536.00
05/05/2005,11:31,1097.75,1098.00,1097.50,1097.50,175,99,274.00
05/05/2005,11:32,1097.50,1097.75,1097.50,1097.50,10,79,89.00
05/05/2005,11:33,1097.50,1097.75,1097.25,1097.50,342,421,763.00
05/05/2005,11:34,1097.25,1097.50,1097.25,1097.25,37,125,162.00
05/05/2005,11:35,1097.50,1097.50,1097.25,1097.25,73,13,86.00
05/05/2005,11:36,1097.50,1097.75,1097.00,1097.00,346,710,1056.00
05/05/2005,11:37,1097.00,1097.50,1097.00,1097.25,240,15,255.00
05/05/2005,11:38,1097.50,1097.50,1097.00,1097.50,650,602,1252.00
05/05/2005,11:39,1097.50,1097.75,1096.00,1096.00,981,4594,5575.00
05/05/2005,11:40,1096.00,1096.25,1093.75,1094.00,2826,6166,8992.00
05/05/2005,11:41,1094.00,1094.50,1093.50,1094.25,3644,5209,8853.00
05/05/2005,11:42,1094.25,1094.75,1093.75,1094.50,3500,3990,7490.00
05/05/2005,11:43,1094.25,1094.75,1094.00,1094.25,977,898,1875.00
05/05/2005,11:44,1094.50,1095.50,1094.50,1094.75,2499,2279,4778.00
05/05/2005,11:45,1094.75,1095.00,1093.75,1094.25,1779,2890,4669.00
05/05/2005,11:46,1094.25,1094.75,1094.00,1094.75,1261,1217,2478.00
05/05/2005,11:47,1094.50,1094.75,1094.00,1094.75,1786,1237,3023.00
05/05/2005,11:48,1094.75,1095.00,1094.00,1094.25,787,1028,1815.00
05/05/2005,11:49,1094.00,1094.00,1091.50,1091.75,3175,5184,8359.00
05/05/2005,11:50,1091.75,1092.00,1090.00,1090.00,4734,9429,14163.00
05/05/2005,11:51,1090.25,1090.75,1089.75,1090.50,4152,6332,10484.00
05/05/2005,11:52,1090.75,1091.50,1090.50,1091.00,4108,4039,8147.00
05/05/2005,11:53,1090.75,1092.25,1090.75,1091.75,6051,3186,9237.00
05/05/2005,11:54,1091.50,1092.00,1091.25,1091.75,1838,1515,3353.00
05/05/2005,11:55,1091.75,1092.50,1091.75,1092.25,2283,559,2842.00
05/05/2005,11:56,1092.50,1092.50,1091.75,1091.75,1003,2645,3648.00
05/05/2005,11:57,1091.75,1092.00,1091.50,1091.50,767,1425,2192.00
05/05/2005,11:58,1091.50,1091.75,1091.00,1091.25,325,1624,1949.00
05/05/2005,11:59,1091.00,1091.25,1089.25,1089.50,3079,7255,10334.00
05/05/2005,12:00,1089.50,1089.75,1087.75,1088.00,3758,8015,11773.00
05/05/2005,12:01,1088.00,1089.00,1087.75,1088.50,4112,5410,9522.00
05/05/2005,12:02,1088.25,1088.50,1086.25,1086.50,4102,8640,12742.00
05/05/2005,12:03,1086.75,1087.00,1086.00,1086.75,5618,6185,11803.00
05/05/2005,12:04,1086.75,1088.75,1086.50,1088.25,6082,3288,9370.00
05/05/2005,12:05,1088.50,1088.75,1088.25,1088.25,2229,3763,5992.00
05/05/2005,12:06,1088.25,1088.25,1087.75,1088.00,1772,2181,3953.00
05/05/2005,12:07,1087.75,1088.50,1087.75,1088.25,2059,880,2939.00
05/05/2005,12:08,1088.50,1088.50,1087.75,1088.50,981,1714,2695.00
05/05/2005,12:09,1088.25,1089.25,1088.25,1089.00,3459,1394,4853.00
05/05/2005,12:10,1089.00,1089.75,1089.00,1089.50,2986,1025,4011.00
05/05/2005,12:11,1089.50,1090.00,1089.00,1089.00,1828,1251,3079.00
05/05/2005,12:12,1089.00,1089.50,1088.00,1088.00,619,3225,3844.00
05/05/2005,12:13,1088.00,1088.50,1088.00,1088.25,1691,1562,3253.00
05/05/2005,12:14,1088.25,1089.25,1088.25,1088.50,2129,1561,3690.00
05/05/2005,12:15,1088.50,1088.75,1088.00,1088.50,620,761,1381.00
05/05/2005,12:16,1088.50,1088.75,1088.25,1088.50,2724,675,3399.00
05/05/2005,12:17,1088.50,1088.50,1087.75,1088.00,766,1718,2484.00
05/05/2005,12:18,1088.00,1088.50,1088.00,1088.25,518,1185,1703.00
05/05/2005,12:19,1088.25,1088.25,1087.50,1087.50,819,2225,3044.00
05/05/2005,12:20,1087.50,1087.50,1086.50,1086.50,956,2928,3884.00
05/05/2005,12:21,1086.75,1087.50,1086.25,1087.25,2425,2243,4668.00
05/05/2005,12:22,1087.50,1088.25,1087.25,1088.25,2454,1197,3651.00
05/05/2005,12:23,1088.00,1088.25,1087.50,1087.75,892,1761,2653.00
05/05/2005,12:24,1087.75,1087.75,1086.75,1087.00,1074,2483,3557.00
05/05/2005,12:25,1087.00,1087.75,1086.50,1087.75,1599,1069,2668.00
05/05/2005,12:26,1087.75,1087.75,1086.50,1087.00,533,1747,2280.00
05/05/2005,12:27,1087.00,1088.00,1086.75,1087.75,1119,321,1440.00
05/05/2005,12:28,1087.75,1088.00,1087.00,1087.75,1074,1726,2800.00
05/05/2005,12:29,1087.75,1088.25,1087.50,1088.25,1507,1104,2611.00
05/05/2005,12:30,1088.25,1089.00,1088.25,1089.00,2956,227,3183.00
05/05/2005,12:31,1089.00,1089.25,1088.50,1089.00,1780,1585,3365.00
05/05/2005,12:32,1088.75,1089.00,1088.50,1088.75,101,1208,1309.00
05/05/2005,12:33,1088.50,1089.25,1088.00,1089.25,2628,2487,5115.00
05/05/2005,12:34,1089.00,1089.50,1088.50,1088.50,1622,3311,4933.00
05/05/2005,12:35,1088.75,1089.75,1088.50,1089.75,2960,408,3368.00
05/05/2005,12:36,1089.75,1091.75,1089.50,1091.75,10201,1899,12100.00
05/05/2005,12:37,1091.75,1092.00,1091.00,1091.25,2619,2224,4843.00
05/05/2005,12:38,1091.00,1091.25,1091.00,1091.00,306,1109,1415.00
05/05/2005,12:39,1091.25,1091.50,1091.00,1091.50,1079,926,2005.00
05/05/2005,12:40,1091.50,1091.75,1091.25,1091.50,789,799,1588.00
05/05/2005,12:41,1091.25,1091.50,1090.75,1090.75,541,1503,2044.00
05/05/2005,12:42,1091.00,1091.00,1089.75,1090.00,1305,3337,4642.00
05/05/2005,12:43,1090.00,1090.00,1089.75,1089.75,1055,151,1206.00
05/05/2005,12:44,1090.00,1091.00,1089.75,1091.00,2169,670,2839.00
05/05/2005,12:45,1091.00,1091.75,1090.75,1091.25,1289,901,2190.00
05/05/2005,12:46,1091.25,1091.50,1090.50,1091.00,427,1540,1967.00
05/05/2005,12:47,1090.75,1091.00,1090.00,1090.25,789,886,1675.00
05/05/2005,12:48,1090.25,1090.25,1088.75,1089.50,1281,4131,5412.00
05/05/2005,12:49,1089.25,1091.50,1089.25,1091.00,2885,1169,4054.00
05/05/2005,12:50,1091.00,1091.25,1090.50,1090.75,584,1141,1725.00
05/05/2005,12:51,1090.50,1090.75,1089.75,1090.25,627,907,1534.00
05/05/2005,12:52,1090.25,1090.75,1089.75,1090.25,1197,1056,2253.00
05/05/2005,12:53,1090.50,1090.50,1089.50,1089.75,89,674,763.00
05/05/2005,12:54,1089.75,1089.75,1089.25,1089.50,471,404,875.00
05/05/2005,12:55,1089.50,1090.00,1089.25,1089.75,1069,844,1913.00
05/05/2005,12:56,1089.75,1090.00,1089.00,1089.75,836,937,1773.00
05/05/2005,12:57,1089.75,1089.75,1089.00,1089.00,396,1235,1631.00
05/05/2005,12:58,1089.00,1089.75,1088.25,1089.25,3885,2875,6760.00
05/05/2005,12:59,1089.50,1090.25,1089.25,1089.50,1308,549,1857.00
05/05/2005,13:00,1089.75,1090.00,1089.50,1089.75,371,254,625.00
05/05/2005,13:01,1090.00,1090.50,1089.25,1089.50,1544,1435,2979.00
05/05/2005,13:02,1089.50,1090.00,1089.25,1090.00,168,703,871.00
05/05/2005,13:03,1090.00,1090.25,1089.75,1090.25,188,323,511.00
05/05/2005,13:04,1090.25,1090.50,1090.00,1090.25,510,991,1501.00
05/05/2005,13:05,1090.25,1090.75,1090.25,1090.50,690,999,1689.00
05/05/2005,13:06,1090.50,1090.75,1090.25,1090.75,419,149,568.00
05/05/2005,13:07,1090.75,1091.00,1090.50,1090.75,378,290,668.00
05/05/2005,13:08,1090.75,1091.00,1090.00,1090.25,952,1378,2330.00
05/05/2005,13:09,1090.25,1090.75,1090.25,1090.50,773,233,1006.00
05/05/2005,13:10,1090.25,1090.50,1089.50,1089.75,226,1630,1856.00
05/05/2005,13:11,1089.75,1090.25,1089.50,1089.75,259,425,684.00
05/05/2005,13:12,1089.75,1089.75,1089.00,1089.00,945,1316,2261.00
05/05/2005,13:13,1089.00,1090.50,1089.00,1090.00,1649,661,2310.00
05/05/2005,13:14,1090.25,1090.75,1090.00,1090.75,627,394,1021.00
05/05/2005,13:15,1090.75,1091.00,1089.50,1090.00,906,1274,2180.00
05/05/2005,13:16,1090.00,1090.50,1090.00,1090.00,157,68,225.00
05/05/2005,13:17,1090.00,1090.50,1090.00,1090.25,282,229,511.00
05/05/2005,13:18,1090.25,1091.00,1090.00,1090.75,570,437,1007.00
05/05/2005,13:19,1091.00,1091.00,1090.00,1090.25,637,1259,1896.00
05/05/2005,13:20,1090.25,1090.50,1090.00,1090.25,81,394,475.00
05/05/2005,13:21,1090.25,1090.75,1090.25,1090.50,889,119,1008.00
05/05/2005,13:22,1090.75,1091.50,1090.75,1091.00,1313,167,1480.00
05/05/2005,13:23,1091.50,1091.50,1091.00,1091.00,593,675,1268.00
05/05/2005,13:24,1091.25,1091.25,1090.25,1090.50,273,656,929.00
05/05/2005,13:25,1090.50,1090.75,1090.25,1090.25,317,70,387.00
05/05/2005,13:26,1090.50,1090.75,1090.25,1090.50,302,458,760.00
05/05/2005,13:27,1090.50,1090.75,1090.25,1090.25,364,626,990.00
05/05/2005,13:28,1090.25,1090.50,1090.00,1090.00,438,1004,1442.00
05/05/2005,13:29,1090.25,1090.25,1089.00,1089.50,890,2333,3223.00
05/05/2005,13:30,1089.50,1089.50,1088.75,1089.00,299,1529,1828.00
05/05/2005,13:31,1088.75,1090.00,1088.75,1089.00,1558,1021,2579.00
05/05/2005,13:32,1089.00,1089.25,1088.75,1089.00,209,732,941.00
05/05/2005,13:33,1088.75,1089.25,1088.75,1089.25,606,90,696.00
05/05/2005,13:34,1089.25,1089.25,1088.50,1088.75,590,1159,1749.00
05/05/2005,13:35,1088.75,1090.00,1088.75,1090.00,1405,207,1612.00
05/05/2005,13:36,1089.75,1090.00,1088.00,1088.25,895,3337,4232.00
05/05/2005,13:37,1088.25,1088.75,1088.00,1088.50,996,1326,2322.00
05/05/2005,13:38,1088.50,1088.75,1088.25,1088.75,777,576,1353.00
05/05/2005,13:39,1088.75,1089.75,1088.75,1089.75,979,154,1133.00
05/05/2005,13:40,1089.75,1089.75,1089.25,1089.25,107,1067,1174.00
05/05/2005,13:41,1089.25,1090.00,1088.25,1090.00,2428,2472,4900.00
05/05/2005,13:42,1090.00,1090.25,1089.00,1089.25,522,1534,2056.00
05/05/2005,13:43,1089.25,1089.75,1089.00,1089.25,814,426,1240.00
05/05/2005,13:44,1089.50,1089.75,1089.00,1089.00,343,2174,2517.00
05/05/2005,13:45,1089.00,1089.00,1088.00,1088.00,479,2587,3066.00
05/05/2005,13:46,1088.25,1088.50,1087.75,1088.25,739,1297,2036.00
05/05/2005,13:47,1088.25,1088.50,1088.00,1088.25,248,1015,1263.00
05/05/2005,13:48,1088.25,1088.50,1088.00,1088.25,654,283,937.00
05/05/2005,13:49,1088.25,1089.00,1088.25,1089.00,1435,1440,2875.00
05/05/2005,13:50,1089.00,1089.50,1088.75,1089.50,1272,543,1815.00
05/05/2005,13:51,1089.25,1089.50,1088.50,1088.50,155,1014,1169.00
05/05/2005,13:52,1088.50,1088.75,1088.25,1088.75,425,964,1389.00
05/05/2005,13:53,1088.50,1088.75,1088.00,1088.00,54,1606,1660.00
05/05/2005,13:54,1088.00,1088.50,1087.50,1088.25,2035,1447,3482.00
05/05/2005,13:55,1088.00,1088.25,1087.00,1087.25,2420,4814,7234.00
05/05/2005,13:56,1087.25,1088.25,1087.25,1087.50,1168,777,1945.00
05/05/2005,13:57,1087.50,1088.00,1087.25,1088.00,591,425,1016.00
05/05/2005,13:58,1088.00,1088.50,1087.50,1087.50,1933,1236,3169.00
05/05/2005,13:59,1087.75,1088.25,1087.75,1088.25,885,449,1334.00
05/05/2005,14:00,1088.00,1088.25,1087.50,1087.50,93,956,1049.00
05/05/2005,14:01,1087.50,1088.25,1087.25,1088.00,803,636,1439.00
05/05/2005,14:02,1088.25,1088.25,1087.50,1088.00,624,751,1375.00
05/05/2005,14:03,1088.00,1088.25,1088.00,1088.00,23,240,263.00
05/05/2005,14:04,1088.00,1088.25,1087.75,1088.00,607,404,1011.00
05/05/2005,14:05,1088.00,1088.50,1087.00,1088.25,2028,2329,4357.00
05/05/2005,14:06,1088.25,1088.50,1088.00,1088.25,907,276,1183.00
05/05/2005,14:07,1088.25,1089.00,1088.25,1088.50,1452,1137,2589.00
05/05/2005,14:08,1088.50,1088.75,1088.00,1088.25,130,908,1038.00
05/05/2005,14:09,1088.25,1088.50,1088.25,1088.50,106,9,115.00
05/05/2005,14:10,1088.50,1089.75,1088.25,1089.25,2791,890,3681.00
05/05/2005,14:11,1089.25,1089.75,1089.00,1089.50,710,1528,2238.00
05/05/2005,14:12,1089.50,1089.75,1089.25,1089.50,528,322,850.00
05/05/2005,14:13,1089.50,1092.25,1089.50,1091.00,9802,3928,13730.00
05/05/2005,14:14,1091.00,1091.50,1090.75,1091.00,1349,2451,3800.00
05/05/2005,14:15,1091.00,1091.25,1090.00,1090.25,1034,1817,2851.00
05/05/2005,14:16,1090.25,1091.00,1090.00,1090.50,755,1475,2230.00
05/05/2005,14:17,1090.50,1091.25,1090.25,1091.00,673,347,1020.00
05/05/2005,14:18,1091.00,1091.25,1090.75,1091.25,923,575,1498.00
05/05/2005,14:19,1091.00,1091.25,1090.75,1090.75,243,558,801.00
05/05/2005,14:20,1090.75,1091.25,1090.75,1091.25,404,136,540.00
05/05/2005,14:21,1091.25,1091.25,1090.75,1091.00,348,398,746.00
05/05/2005,14:22,1090.75,1091.00,1090.75,1091.00,164,106,270.00
05/05/2005,14:23,1091.25,1092.50,1091.25,1091.75,3434,1388,4822.00
05/05/2005,14:24,1091.75,1092.00,1091.00,1091.25,539,1616,2155.00
05/05/2005,14:25,1091.25,1091.75,1091.00,1091.50,554,726,1280.00
05/05/2005,14:26,1091.50,1091.75,1091.50,1091.50,159,314,473.00
05/05/2005,14:27,1091.75,1092.00,1091.25,1091.50,299,547,846.00
05/05/2005,14:28,1091.50,1091.75,1091.25,1091.75,158,98,256.00
05/05/2005,14:29,1091.50,1091.50,1090.75,1091.00,343,1024,1367.00
05/05/2005,14:30,1090.75,1091.00,1090.25,1090.50,677,1923,2600.00
05/05/2005,14:31,1090.50,1090.75,1090.25,1090.75,162,169,331.00
05/05/2005,14:32,1090.75,1092.00,1090.75,1091.25,2616,502,3118.00
05/05/2005,14:33,1091.50,1091.75,1091.00,1091.25,349,362,711.00
05/05/2005,14:34,1091.25,1092.25,1091.00,1092.25,1476,167,1643.00
05/05/2005,14:35,1092.25,1093.50,1092.25,1093.00,6003,1807,7810.00
05/05/2005,14:36,1093.25,1095.00,1093.00,1093.75,5251,2520,7771.00
05/05/2005,14:37,1093.75,1094.50,1093.75,1094.00,2956,1917,4873.00
05/05/2005,14:38,1094.00,1094.25,1093.25,1093.50,892,2303,3195.00
05/05/2005,14:39,1093.50,1093.50,1092.75,1092.75,305,850,1155.00
05/05/2005,14:40,1092.75,1093.50,1092.75,1093.00,1678,1510,3188.00
05/05/2005,14:41,1093.00,1093.25,1092.75,1092.75,734,2249,2983.00
05/05/2005,14:42,1092.75,1093.25,1092.75,1093.00,669,233,902.00
05/05/2005,14:43,1093.00,1093.50,1093.00,1093.00,335,104,439.00
05/05/2005,14:44,1093.25,1094.00,1093.00,1094.00,2097,264,2361.00
05/05/2005,14:45,1094.00,1094.50,1093.00,1093.25,2123,2887,5010.00
05/05/2005,14:46,1093.25,1093.75,1093.00,1093.50,734,660,1394.00
05/05/2005,14:47,1093.50,1093.50,1092.75,1093.00,691,1431,2122.00
05/05/2005,14:48,1093.00,1093.25,1092.75,1093.00,44,933,977.00
05/05/2005,14:49,1093.00,1093.25,1092.75,1093.00,598,212,810.00
05/05/2005,14:50,1093.00,1093.50,1092.75,1093.00,346,76,422.00
05/05/2005,14:51,1093.25,1093.25,1092.75,1093.00,660,593,1253.00
05/05/2005,14:52,1093.00,1093.50,1093.00,1093.25,456,274,730.00
05/05/2005,14:53,1093.00,1093.25,1093.00,1093.25,372,97,469.00
05/05/2005,14:54,1093.25,1093.25,1092.75,1093.00,672,895,1567.00
05/05/2005,14:55,1093.00,1093.00,1092.50,1092.75,552,1833,2385.00
05/05/2005,14:56,1092.50,1092.50,1092.00,1092.25,208,3171,3379.00
05/05/2005,14:57,1092.25,1092.50,1092.25,1092.25,268,496,764.00
05/05/2005,14:58,1092.25,1092.50,1092.00,1092.25,164,402,566.00
05/05/2005,14:59,1092.00,1092.50,1092.00,1092.25,1285,775,2060.00
05/05/2005,15:00,1092.25,1092.75,1092.00,1092.50,1444,2286,3730.00
05/05/2005,15:01,1092.25,1093.50,1092.25,1093.00,2426,2142,4568.00
05/05/2005,15:02,1093.25,1093.25,1092.25,1092.50,677,1038,1715.00
05/05/2005,15:03,1092.25,1092.50,1092.00,1092.00,825,774,1599.00
05/05/2005,15:04,1092.25,1092.50,1092.25,1092.50,1120,43,1163.00
05/05/2005,15:05,1092.25,1092.75,1092.25,1092.75,960,44,1004.00
05/05/2005,15:06,1092.50,1093.00,1092.50,1092.50,518,1058,1576.00
05/05/2005,15:07,1092.75,1092.75,1092.50,1092.75,65,149,214.00
05/05/2005,15:08,1092.50,1092.75,1092.50,1092.50,45,168,213.00
05/05/2005,15:09,1092.75,1093.00,1092.50,1093.00,993,998,1991.00
05/05/2005,15:10,1092.75,1093.25,1092.75,1093.00,998,841,1839.00
05/05/2005,15:11,1093.25,1093.50,1093.00,1093.25,491,195,686.00
05/05/2005,15:12,1093.25,1093.25,1092.75,1093.00,206,380,586.00
05/05/2005,15:13,1093.00,1093.00,1092.75,1093.00,445,71,516.00
05/05/2005,15:14,1093.00,1093.25,1093.00,1093.25,628,199,827.00
05/05/2005,15:15,1093.25,1093.50,1093.00,1093.25,1137,1742,2879.00
05/05/2005,15:16,1093.25,1093.50,1093.25,1093.25,47,1,48.00
05/05/2005,15:31,1093.00,1093.25,1093.00,1093.00,6,20,26.00
05/05/2005,15:32,1093.00,1093.25,1093.00,1093.00,42,46,88.00
05/05/2005,15:33,1093.00,1093.25,1093.00,1093.25,8,60,68.00
05/05/2005,15:34,1093.00,1093.00,1092.75,1092.75,0,260,260.00
05/05/2005,15:35,1092.75,1092.75,1092.75,1092.75,0,6,6.00
05/05/2005,15:36,1092.75,1093.00,1092.75,1093.00,83,102,185.00
05/05/2005,15:37,1093.25,1093.25,1093.25,1093.25,173,0,173.00
05/05/2005,15:38,1093.25,1093.25,1093.25,1093.25,10,0,10.00
05/05/2005,15:39,1093.00,1093.50,1093.00,1093.25,110,2,112.00
05/05/2005,15:40,1093.25,1093.25,1093.25,1093.25,0,12,12.00
05/05/2005,15:41,1093.25,1093.25,1093.25,1093.25,0,3,3.00
05/05/2005,15:42,1093.25,1093.25,1093.25,1093.25,0,309,309.00
05/05/2005,15:43,1093.25,1093.25,1093.25,1093.25,0,31,31.00
05/05/2005,15:44,1093.25,1093.25,1093.25,1093.25,0,33,33.00
05/05/2005,15:45,1093.50,1093.50,1093.50,1093.50,108,0,108.00
05/05/2005,15:46,1093.25,1093.25,1093.25,1093.25,0,1,1.00
05/05/2005,15:47,1093.50,1093.50,1093.25,1093.25,7,10,17.00
05/05/2005,15:50,1093.25,1093.25,1093.25,1093.25,0,2,2.00
05/05/2005,15:51,1093.50,1093.50,1093.50,1093.50,3,0,3.00
05/05/2005,15:52,1093.50,1093.50,1093.50,1093.50,1,0,1.00
05/05/2005,15:54,1093.25,1093.50,1093.25,1093.50,7,12,19.00
05/05/2005,15:55,1093.25,1093.50,1093.25,1093.25,2,253,255.00
05/05/2005,15:56,1093.25,1093.25,1093.25,1093.25,0,4,4.00
05/05/2005,15:58,1093.50,1093.50,1093.50,1093.50,4,0,4.00
05/05/2005,15:59,1093.25,1093.25,1093.25,1093.25,0,11,11.00
05/05/2005,16:00,1093.25,1093.25,1093.00,1093.25,1,34,35.00
05/05/2005,17:01,1093.00,1093.00,1092.75,1092.75,21,128,149.00
05/05/2005,17:02,1093.00,1093.00,1092.50,1092.50,1,27,28.00
05/05/2005,17:04,1092.50,1092.75,1092.50,1092.75,41,2,43.00
05/05/2005,17:05,1092.50,1092.50,1092.50,1092.50,0,3,3.00
05/05/2005,17:06,1092.75,1092.75,1092.75,1092.75,1,0,1.00
05/05/2005,17:07,1092.50,1092.75,1092.50,1092.75,4,1,5.00
05/05/2005,17:09,1092.50,1092.50,1092.50,1092.50,0,244,244.00
05/05/2005,17:10,1092.25,1092.75,1092.25,1092.75,9,3,12.00
05/05/2005,17:11,1092.50,1092.50,1092.50,1092.50,0,2,2.00
05/05/2005,17:12,1092.75,1092.75,1092.75,1092.75,10,0,10.00
05/05/2005,17:13,1092.75,1092.75,1092.75,1092.75,1,0,1.00
05/05/2005,17:15,1092.75,1092.75,1092.75,1092.75,9,0,9.00
05/05/2005,17:16,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/05/2005,17:17,1092.50,1092.75,1092.50,1092.75,2,2,4.00
05/05/2005,17:20,1092.50,1092.75,1092.50,1092.75,15,17,32.00
05/05/2005,17:21,1092.75,1092.75,1092.50,1092.50,1,1,2.00
05/05/2005,17:22,1092.75,1092.75,1092.75,1092.75,1,0,1.00
05/05/2005,17:23,1092.75,1092.75,1092.75,1092.75,8,0,8.00
05/05/2005,17:25,1092.75,1092.75,1092.75,1092.75,1,0,1.00
05/05/2005,17:26,1092.75,1092.75,1092.75,1092.75,10,0,10.00
05/05/2005,17:27,1092.75,1092.75,1092.75,1092.75,5,0,5.00
05/05/2005,17:28,1092.75,1092.75,1092.75,1092.75,30,0,30.00
05/05/2005,17:29,1092.75,1092.75,1092.75,1092.75,11,0,11.00
05/05/2005,17:31,1092.75,1092.75,1092.75,1092.75,1,0,1.00
05/05/2005,17:32,1092.75,1092.75,1092.75,1092.75,4,0,4.00
05/05/2005,17:33,1092.75,1092.75,1092.75,1092.75,15,0,15.00
05/05/2005,17:34,1092.75,1092.75,1092.75,1092.75,7,0,7.00
05/05/2005,17:37,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/05/2005,17:39,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/05/2005,17:41,1092.75,1093.00,1092.75,1093.00,67,0,67.00
05/05/2005,17:42,1092.75,1093.00,1092.75,1092.75,20,3,23.00
05/05/2005,17:43,1092.75,1092.75,1092.75,1092.75,0,7,7.00
05/05/2005,17:45,1092.75,1092.75,1092.75,1092.75,0,7,7.00
05/05/2005,17:47,1092.50,1092.50,1092.50,1092.50,0,20,20.00
05/05/2005,17:48,1092.50,1092.50,1092.50,1092.50,0,2,2.00
05/05/2005,17:49,1092.75,1092.75,1092.75,1092.75,12,0,12.00
05/05/2005,17:51,1092.75,1092.75,1092.75,1092.75,1,0,1.00
05/05/2005,17:53,1093.00,1093.00,1093.00,1093.00,1,0,1.00
05/05/2005,17:55,1093.00,1093.00,1093.00,1093.00,1,0,1.00
05/05/2005,17:57,1093.00,1093.00,1093.00,1093.00,5,0,5.00
05/05/2005,17:59,1092.75,1092.75,1092.75,1092.75,0,10,10.00
05/05/2005,18:00,1093.00,1093.00,1093.00,1093.00,1,0,1.00
05/05/2005,18:02,1092.75,1092.75,1092.75,1092.75,0,10,10.00
05/05/2005,18:05,1092.75,1092.75,1092.75,1092.75,0,23,23.00
05/05/2005,18:07,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/05/2005,18:09,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/05/2005,18:10,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/05/2005,18:11,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/05/2005,18:12,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/05/2005,18:13,1092.75,1092.75,1092.75,1092.75,98,0,98.00
05/05/2005,18:14,1092.50,1092.75,1092.50,1092.50,33,2,35.00
05/05/2005,18:15,1092.50,1092.50,1092.50,1092.50,0,3,3.00
05/05/2005,18:16,1092.50,1092.50,1092.50,1092.50,0,2,2.00
05/05/2005,18:20,1092.75,1092.75,1092.75,1092.75,2,0,2.00
05/05/2005,18:21,1092.75,1092.75,1092.50,1092.50,1,5,6.00
05/05/2005,18:24,1092.75,1092.75,1092.75,1092.75,5,0,5.00
05/05/2005,18:25,1092.75,1092.75,1092.75,1092.75,1,0,1.00
05/05/2005,18:32,1092.75,1092.75,1092.75,1092.75,1,0,1.00
05/05/2005,18:33,1092.75,1092.75,1092.75,1092.75,4,0,4.00
05/05/2005,18:35,1093.00,1093.00,1093.00,1093.00,16,0,16.00
05/05/2005,18:38,1093.00,1093.00,1093.00,1093.00,7,0,7.00
05/05/2005,18:41,1093.00,1093.00,1093.00,1093.00,14,0,14.00
05/05/2005,18:42,1093.00,1093.00,1093.00,1093.00,5,0,5.00
05/05/2005,18:46,1093.00,1093.00,1093.00,1093.00,1,0,1.00
05/05/2005,18:48,1093.00,1093.00,1093.00,1093.00,16,0,16.00
05/05/2005,18:49,1092.75,1092.75,1092.75,1092.75,0,6,6.00
05/05/2005,18:51,1092.75,1092.75,1092.75,1092.75,0,1,1.00
05/05/2005,18:55,1092.75,1092.75,1092.75,1092.75,0,1,1.00
05/05/2005,18:57,1092.75,1093.00,1092.75,1093.00,1,1,2.00
05/05/2005,18:58,1093.00,1093.00,1093.00,1093.00,5,0,5.00
05/05/2005,18:59,1092.75,1092.75,1092.75,1092.75,0,12,12.00
05/05/2005,19:01,1092.75,1092.75,1092.75,1092.75,0,11,11.00
05/05/2005,19:05,1093.00,1093.00,1093.00,1093.00,5,0,5.00
05/05/2005,19:08,1093.00,1093.00,1093.00,1093.00,2,0,2.00
05/05/2005,19:09,1093.00,1093.00,1093.00,1093.00,6,0,6.00
05/05/2005,19:10,1093.00,1093.00,1093.00,1093.00,1,0,1.00
05/05/2005,19:15,1092.75,1092.75,1092.75,1092.75,0,1,1.00
05/05/2005,19:19,1093.00,1093.00,1093.00,1093.00,1,0,1.00
05/05/2005,19:21,1093.00,1093.00,1093.00,1093.00,114,0,114.00
05/05/2005,19:23,1093.25,1093.25,1093.00,1093.00,3,115,118.00
05/05/2005,19:24,1093.00,1093.00,1093.00,1093.00,0,1,1.00
05/05/2005,19:26,1093.00,1093.25,1093.00,1093.25,1,25,26.00
05/05/2005,19:27,1093.00,1093.00,1093.00,1093.00,0,5,5.00
05/05/2005,19:29,1093.25,1093.25,1093.00,1093.00,1,5,6.00
05/05/2005,19:31,1093.25,1093.25,1093.25,1093.25,2,0,2.00
05/05/2005,19:35,1093.25,1093.25,1093.25,1093.25,1,0,1.00
05/05/2005,19:37,1093.00,1093.00,1093.00,1093.00,0,1,1.00
05/05/2005,19:38,1093.25,1093.25,1093.25,1093.25,32,0,32.00
05/05/2005,19:39,1093.50,1094.00,1093.50,1094.00,255,1,256.00
05/05/2005,19:41,1094.00,1094.00,1093.75,1093.75,3,2,5.00
05/05/2005,19:44,1093.75,1093.75,1093.75,1093.75,0,5,5.00
05/05/2005,19:45,1093.75,1094.25,1093.75,1094.25,80,38,118.00
05/05/2005,19:46,1094.00,1094.00,1094.00,1094.00,0,5,5.00
05/05/2005,19:47,1094.00,1094.00,1093.75,1094.00,58,35,93.00
05/05/2005,19:48,1094.00,1094.00,1094.00,1094.00,38,0,38.00
05/05/2005,19:49,1094.00,1094.00,1094.00,1094.00,26,0,26.00
05/05/2005,19:51,1094.25,1094.25,1094.25,1094.25,9,0,9.00
05/05/2005,19:52,1094.25,1094.25,1094.00,1094.00,4,3,7.00
05/05/2005,19:54,1094.00,1094.00,1094.00,1094.00,0,1,1.00
05/05/2005,19:55,1094.00,1094.00,1094.00,1094.00,0,7,7.00
05/05/2005,19:56,1094.00,1094.00,1094.00,1094.00,0,4,4.00
05/05/2005,19:57,1094.00,1094.00,1094.00,1094.00,0,2,2.00
05/05/2005,19:58,1094.00,1094.00,1094.00,1094.00,0,2,2.00
05/05/2005,20:00,1094.00,1094.00,1094.00,1094.00,0,2,2.00
05/05/2005,20:02,1094.00,1094.00,1094.00,1094.00,0,2,2.00
05/05/2005,20:03,1094.00,1094.50,1094.00,1094.25,101,12,113.00
05/05/2005,20:04,1094.25,1094.25,1094.25,1094.25,0,26,26.00
05/05/2005,20:05,1094.25,1094.25,1094.25,1094.25,0,4,4.00
05/05/2005,20:07,1094.25,1094.25,1094.25,1094.25,0,56,56.00
05/05/2005,20:08,1094.00,1094.00,1094.00,1094.00,0,7,7.00
05/05/2005,20:11,1094.25,1094.25,1094.25,1094.25,72,0,72.00
05/05/2005,20:14,1094.50,1094.50,1094.50,1094.50,4,0,4.00
05/05/2005,20:15,1094.50,1094.50,1094.50,1094.50,2,0,2.00
05/05/2005,20:18,1094.25,1094.25,1094.25,1094.25,0,32,32.00
05/05/2005,20:26,1094.25,1094.25,1094.00,1094.00,0,11,11.00
05/05/2005,20:31,1094.00,1094.00,1094.00,1094.00,0,4,4.00
05/05/2005,20:35,1094.25,1094.25,1094.25,1094.25,5,0,5.00
05/05/2005,20:36,1094.25,1094.25,1094.25,1094.25,46,0,46.00
05/05/2005,20:37,1094.50,1094.75,1094.50,1094.75,136,0,136.00
05/05/2005,20:38,1094.75,1094.75,1094.50,1094.50,56,1,57.00
05/05/2005,20:39,1094.50,1094.50,1094.50,1094.50,0,1,1.00
05/05/2005,20:40,1094.75,1094.75,1094.50,1094.50,1,10,11.00
05/05/2005,20:41,1094.50,1094.50,1094.25,1094.50,93,31,124.00
05/05/2005,20:42,1094.50,1094.75,1094.50,1094.75,15,0,15.00
05/05/2005,20:43,1094.50,1094.50,1094.50,1094.50,0,5,5.00
05/05/2005,20:44,1094.50,1094.50,1094.50,1094.50,0,1,1.00
05/05/2005,20:45,1094.50,1094.50,1094.50,1094.50,0,67,67.00
05/05/2005,20:46,1094.50,1094.50,1094.50,1094.50,0,22,22.00
05/05/2005,20:47,1094.75,1094.75,1094.75,1094.75,15,0,15.00
05/05/2005,20:49,1094.50,1094.50,1094.50,1094.50,0,2,2.00
05/05/2005,20:50,1094.50,1094.50,1094.50,1094.50,0,1,1.00
05/05/2005,20:53,1094.50,1094.50,1094.50,1094.50,0,24,24.00
05/05/2005,20:54,1094.50,1094.50,1094.50,1094.50,0,19,19.00
05/05/2005,20:55,1094.50,1094.75,1094.50,1094.75,9,4,13.00
05/05/2005,20:56,1094.50,1095.00,1094.50,1094.75,156,21,177.00
05/05/2005,20:57,1094.75,1095.25,1094.75,1095.00,68,5,73.00
05/05/2005,20:58,1095.00,1095.00,1095.00,1095.00,0,37,37.00
05/05/2005,20:59,1095.00,1095.00,1095.00,1095.00,0,1,1.00
05/05/2005,21:00,1095.00,1095.00,1095.00,1095.00,0,12,12.00
05/05/2005,21:01,1095.00,1095.00,1095.00,1095.00,0,11,11.00
05/05/2005,21:02,1095.00,1095.00,1095.00,1095.00,0,15,15.00
05/05/2005,21:03,1095.25,1095.25,1095.00,1095.00,2,10,12.00
05/05/2005,21:04,1095.00,1095.00,1095.00,1095.00,0,8,8.00
05/05/2005,21:05,1095.00,1095.00,1095.00,1095.00,0,18,18.00
05/05/2005,21:07,1095.00,1095.00,1094.75,1094.75,0,10,10.00
05/05/2005,21:09,1095.00,1095.00,1095.00,1095.00,1,0,1.00
05/05/2005,21:10,1094.75,1094.75,1094.75,1094.75,0,5,5.00
05/05/2005,21:11,1094.75,1094.75,1094.75,1094.75,0,1,1.00
05/05/2005,21:12,1094.75,1094.75,1094.75,1094.75,0,1,1.00
05/05/2005,21:13,1094.75,1094.75,1094.75,1094.75,0,1,1.00
05/05/2005,21:15,1095.00,1095.00,1095.00,1095.00,10,0,10.00
05/05/2005,21:17,1095.00,1095.00,1095.00,1095.00,1,0,1.00
05/05/2005,21:18,1095.00,1095.00,1094.75,1094.75,14,3,17.00
05/05/2005,21:22,1094.75,1094.75,1094.75,1094.75,0,1,1.00
05/05/2005,21:24,1095.25,1095.25,1095.25,1095.25,5,0,5.00
05/05/2005,21:25,1094.75,1094.75,1094.75,1094.75,0,10,10.00
05/05/2005,21:27,1095.00,1095.00,1095.00,1095.00,2,0,2.00
05/05/2005,21:28,1095.00,1095.00,1094.75,1094.75,1,2,3.00
05/05/2005,21:30,1095.00,1095.00,1095.00,1095.00,1,0,1.00
05/05/2005,21:35,1095.00,1095.00,1095.00,1095.00,3,0,3.00
05/05/2005,21:36,1094.75,1094.75,1094.50,1094.75,166,187,353.00
05/05/2005,21:37,1094.75,1094.75,1094.75,1094.75,55,0,55.00
05/05/2005,21:38,1094.75,1094.75,1094.75,1094.75,1,0,1.00
05/05/2005,21:39,1094.75,1094.75,1094.50,1094.50,1,40,41.00
05/05/2005,21:40,1094.50,1094.50,1094.50,1094.50,0,5,5.00
05/05/2005,21:41,1094.50,1094.50,1094.25,1094.25,0,18,18.00
05/05/2005,21:42,1094.50,1094.50,1094.50,1094.50,1,0,1.00
05/05/2005,21:43,1094.50,1094.50,1094.50,1094.50,3,0,3.00
05/05/2005,21:44,1094.50,1094.50,1094.50,1094.50,1,0,1.00
05/05/2005,21:45,1094.50,1094.50,1094.50,1094.50,1,0,1.00
05/05/2005,21:46,1094.75,1094.75,1094.75,1094.75,2,0,2.00
05/05/2005,21:50,1094.50,1094.50,1094.50,1094.50,0,1,1.00
05/05/2005,21:51,1094.50,1094.50,1094.50,1094.50,0,1,1.00
05/05/2005,21:52,1094.50,1094.50,1094.25,1094.25,0,30,30.00
05/05/2005,21:55,1094.25,1094.25,1094.25,1094.25,0,4,4.00
05/05/2005,21:57,1094.50,1094.50,1094.50,1094.50,13,0,13.00
05/05/2005,21:59,1094.25,1094.25,1094.25,1094.25,0,5,5.00
05/05/2005,22:01,1094.50,1094.50,1094.50,1094.50,11,0,11.00
05/05/2005,22:04,1094.25,1094.25,1094.25,1094.25,0,1,1.00
05/05/2005,22:05,1094.50,1094.75,1094.50,1094.75,2,0,2.00
05/05/2005,22:07,1094.50,1094.50,1094.50,1094.50,0,26,26.00
05/05/2005,22:09,1094.50,1094.50,1094.50,1094.50,0,9,9.00
05/05/2005,22:10,1094.50,1094.50,1094.25,1094.25,0,11,11.00
05/05/2005,22:14,1094.50,1094.50,1094.50,1094.50,67,0,67.00
05/05/2005,22:15,1094.50,1094.50,1094.50,1094.50,8,0,8.00
05/05/2005,22:18,1094.50,1094.50,1094.50,1094.50,2,0,2.00
05/05/2005,22:25,1094.75,1094.75,1094.75,1094.75,4,0,4.00
05/05/2005,22:26,1094.75,1094.75,1094.75,1094.75,2,0,2.00
05/05/2005,22:30,1094.75,1094.75,1094.75,1094.75,2,0,2.00
05/05/2005,22:31,1094.75,1094.75,1094.75,1094.75,22,0,22.00
05/05/2005,22:32,1094.75,1094.75,1094.75,1094.75,5,0,5.00
05/05/2005,22:33,1094.75,1094.75,1094.75,1094.75,1,0,1.00
05/05/2005,22:36,1094.75,1094.75,1094.50,1094.75,21,1,22.00
05/05/2005,22:37,1094.75,1094.75,1094.75,1094.75,1,0,1.00
05/05/2005,22:38,1094.75,1094.75,1094.75,1094.75,1,0,1.00
05/05/2005,22:40,1094.75,1094.75,1094.50,1094.50,1,1,2.00
05/05/2005,22:43,1094.75,1094.75,1094.75,1094.75,1,0,1.00
05/05/2005,22:47,1094.75,1094.75,1094.75,1094.75,4,0,4.00
05/05/2005,22:48,1095.00,1095.00,1094.50,1094.50,1,1,2.00
05/05/2005,22:51,1094.75,1094.75,1094.75,1094.75,2,0,2.00
05/05/2005,22:53,1094.75,1094.75,1094.75,1094.75,1,0,1.00
05/05/2005,22:55,1095.00,1095.00,1095.00,1095.00,20,0,20.00
05/05/2005,22:57,1094.75,1094.75,1094.75,1094.75,0,1,1.00
05/05/2005,22:58,1094.75,1094.75,1094.75,1094.75,0,1,1.00
05/05/2005,23:06,1094.75,1094.75,1094.75,1094.75,0,23,23.00
05/05/2005,23:07,1094.75,1094.75,1094.25,1094.25,0,52,52.00
05/05/2005,23:12,1094.50,1094.50,1094.50,1094.50,15,0,15.00
05/05/2005,23:13,1094.50,1094.50,1094.50,1094.50,5,0,5.00
05/05/2005,23:18,1094.50,1094.75,1094.50,1094.75,2,0,2.00
05/05/2005,23:22,1094.25,1094.25,1094.25,1094.25,0,1,1.00
05/05/2005,23:27,1094.50,1094.50,1094.50,1094.50,5,0,5.00
05/05/2005,23:28,1094.25,1094.25,1094.25,1094.25,0,1,1.00
05/05/2005,23:33,1094.25,1094.25,1094.25,1094.25,0,2,2.00
05/05/2005,23:36,1094.50,1094.75,1094.50,1094.75,3,0,3.00
05/05/2005,23:37,1094.50,1094.50,1094.50,1094.50,0,1,1.00
05/05/2005,23:38,1094.50,1094.50,1094.50,1094.50,0,1,1.00
05/05/2005,23:44,1094.50,1094.50,1094.50,1094.50,0,5,5.00
05/05/2005,23:45,1094.50,1094.50,1094.50,1094.50,0,2,2.00
05/05/2005,23:46,1094.50,1094.50,1094.50,1094.50,0,1,1.00
05/05/2005,23:54,1094.50,1094.50,1094.50,1094.50,0,4,4.00
05/05/2005,23:55,1094.50,1094.50,1094.50,1094.50,0,2,2.00
05/05/2005,23:58,1094.50,1094.50,1094.50,1094.50,0,5,5.00
05/06/2005,00:00,1094.75,1094.75,1094.50,1094.50,10,2,12.00
05/06/2005,00:06,1094.50,1094.50,1094.50,1094.50,0,1,1.00
05/06/2005,00:08,1094.50,1094.50,1094.50,1094.50,0,4,4.00
05/06/2005,00:09,1094.50,1094.50,1094.50,1094.50,0,1,1.00
05/06/2005,00:14,1094.50,1094.50,1094.50,1094.50,0,20,20.00
05/06/2005,00:15,1094.75,1094.75,1094.75,1094.75,2,0,2.00
05/06/2005,00:20,1094.50,1094.50,1094.50,1094.50,0,1,1.00
05/06/2005,00:21,1094.50,1094.50,1094.50,1094.50,0,5,5.00
05/06/2005,00:27,1094.50,1094.50,1094.50,1094.50,0,1,1.00
05/06/2005,00:32,1094.75,1094.75,1094.75,1094.75,1,0,1.00
05/06/2005,00:41,1094.75,1094.75,1094.75,1094.75,1,0,1.00
05/06/2005,00:42,1094.50,1094.50,1094.25,1094.25,0,10,10.00
05/06/2005,00:43,1094.50,1094.50,1094.25,1094.50,2,1,3.00
05/06/2005,00:46,1094.50,1094.50,1094.50,1094.50,1,0,1.00
05/06/2005,00:47,1094.25,1094.25,1094.25,1094.25,0,1,1.00
05/06/2005,00:48,1094.25,1094.25,1094.25,1094.25,0,31,31.00
05/06/2005,00:54,1094.00,1094.25,1094.00,1094.00,2,4,6.00
05/06/2005,00:55,1094.00,1094.00,1094.00,1094.00,0,45,45.00
05/06/2005,00:57,1094.00,1094.00,1094.00,1094.00,0,16,16.00
05/06/2005,00:59,1093.75,1093.75,1093.75,1093.75,0,1,1.00
05/06/2005,01:00,1093.75,1093.75,1093.75,1093.75,0,14,14.00
05/06/2005,01:01,1093.75,1093.75,1093.75,1093.75,0,4,4.00
05/06/2005,01:02,1094.00,1094.00,1094.00,1094.00,1,0,1.00
05/06/2005,01:03,1093.75,1093.75,1093.75,1093.75,0,12,12.00
05/06/2005,01:06,1093.75,1094.00,1093.75,1094.00,50,25,75.00
05/06/2005,01:07,1094.00,1094.00,1094.00,1094.00,3,0,3.00
05/06/2005,01:08,1094.00,1094.00,1093.75,1093.75,2,1,3.00
05/06/2005,01:09,1093.75,1093.75,1093.75,1093.75,0,45,45.00
05/06/2005,01:10,1093.75,1093.75,1093.50,1093.75,1,2,3.00
05/06/2005,01:11,1093.75,1093.75,1093.75,1093.75,11,0,11.00
05/06/2005,01:12,1093.50,1093.50,1093.50,1093.50,0,1,1.00
05/06/2005,01:15,1093.75,1094.00,1093.75,1094.00,130,0,130.00
05/06/2005,01:16,1094.00,1094.25,1094.00,1094.00,18,34,52.00
05/06/2005,01:17,1094.00,1094.25,1093.75,1094.00,15,7,22.00
05/06/2005,01:20,1094.25,1094.25,1094.25,1094.25,1,0,1.00
05/06/2005,01:21,1094.25,1094.50,1094.25,1094.50,52,0,52.00
05/06/2005,01:22,1094.00,1094.00,1093.75,1093.75,0,12,12.00
05/06/2005,01:26,1094.25,1094.25,1094.25,1094.25,20,0,20.00
05/06/2005,01:30,1094.25,1094.25,1094.25,1094.25,3,0,3.00
05/06/2005,01:33,1094.25,1094.25,1094.25,1094.25,7,0,7.00
05/06/2005,01:34,1094.00,1094.00,1094.00,1094.00,0,61,61.00
05/06/2005,01:35,1094.00,1094.00,1094.00,1094.00,0,79,79.00
05/06/2005,01:36,1094.00,1094.00,1093.75,1093.75,0,213,213.00
05/06/2005,01:37,1093.75,1093.75,1093.75,1093.75,0,1,1.00
05/06/2005,01:39,1093.75,1094.00,1093.75,1094.00,1,1,2.00
05/06/2005,01:40,1094.00,1094.00,1094.00,1094.00,6,0,6.00
05/06/2005,01:44,1094.00,1094.00,1094.00,1094.00,2,0,2.00
05/06/2005,01:45,1094.00,1094.00,1093.75,1093.75,1,1,2.00
05/06/2005,01:47,1094.00,1094.00,1094.00,1094.00,8,0,8.00
05/06/2005,01:49,1094.00,1094.25,1094.00,1094.00,11,4,15.00
05/06/2005,01:50,1094.00,1094.00,1094.00,1094.00,0,7,7.00
05/06/2005,01:51,1094.00,1094.00,1094.00,1094.00,0,3,3.00
05/06/2005,01:52,1094.25,1094.25,1094.00,1094.00,206,1,207.00
05/06/2005,01:53,1094.00,1094.25,1094.00,1094.25,205,1,206.00
05/06/2005,01:55,1094.00,1094.00,1094.00,1094.00,0,32,32.00
05/06/2005,01:57,1094.00,1094.00,1094.00,1094.00,0,18,18.00
05/06/2005,01:59,1094.25,1094.50,1094.25,1094.50,19,0,19.00
05/06/2005,02:00,1094.25,1094.50,1094.25,1094.50,124,1,125.00
05/06/2005,02:01,1094.25,1094.50,1094.25,1094.50,4,7,11.00
05/06/2005,02:02,1094.50,1094.75,1094.25,1094.75,194,31,225.00
05/06/2005,02:03,1094.50,1094.50,1094.25,1094.25,0,52,52.00
05/06/2005,02:04,1094.25,1094.25,1094.25,1094.25,0,71,71.00
05/06/2005,02:05,1094.00,1094.25,1094.00,1094.25,6,1,7.00
05/06/2005,02:06,1094.25,1094.25,1094.25,1094.25,20,0,20.00
05/06/2005,02:07,1094.25,1094.25,1094.25,1094.25,5,0,5.00
05/06/2005,02:08,1094.00,1094.25,1093.75,1093.75,11,175,186.00
05/06/2005,02:09,1093.75,1094.00,1093.75,1093.75,5,196,201.00
05/06/2005,02:10,1093.50,1093.75,1093.50,1093.50,32,24,56.00
05/06/2005,02:11,1093.75,1094.00,1093.75,1094.00,20,0,20.00
05/06/2005,02:12,1093.75,1093.75,1093.75,1093.75,0,11,11.00
05/06/2005,02:13,1093.75,1094.00,1093.75,1093.75,1,16,17.00
05/06/2005,02:14,1094.00,1094.00,1094.00,1094.00,3,0,3.00
05/06/2005,02:15,1094.00,1094.00,1094.00,1094.00,3,0,3.00
05/06/2005,02:17,1094.00,1094.00,1094.00,1094.00,21,0,21.00
05/06/2005,02:18,1094.00,1094.00,1094.00,1094.00,3,0,3.00
05/06/2005,02:20,1094.00,1094.00,1093.75,1093.75,82,3,85.00
05/06/2005,02:21,1094.00,1094.00,1093.75,1093.75,1,4,5.00
05/06/2005,02:22,1093.75,1093.75,1093.50,1093.50,0,146,146.00
05/06/2005,02:23,1093.50,1093.50,1093.50,1093.50,0,10,10.00
05/06/2005,02:24,1093.75,1093.75,1093.50,1093.75,4,2,6.00
05/06/2005,02:25,1093.75,1093.75,1093.75,1093.75,80,0,80.00
05/06/2005,02:26,1093.75,1093.75,1093.75,1093.75,5,0,5.00
05/06/2005,02:27,1093.75,1093.75,1093.50,1093.75,68,1,69.00
05/06/2005,02:28,1093.50,1094.00,1093.50,1094.00,107,50,157.00
05/06/2005,02:29,1094.00,1094.25,1094.00,1094.25,42,0,42.00
05/06/2005,02:30,1094.25,1094.25,1094.25,1094.25,6,0,6.00
05/06/2005,02:31,1094.50,1094.50,1094.25,1094.50,76,5,81.00
05/06/2005,02:32,1094.75,1094.75,1094.50,1094.50,5,21,26.00
05/06/2005,02:33,1094.50,1094.50,1094.50,1094.50,0,113,113.00
05/06/2005,02:34,1094.50,1094.50,1094.50,1094.50,0,49,49.00
05/06/2005,02:35,1094.50,1094.50,1094.50,1094.50,0,12,12.00
05/06/2005,02:36,1094.50,1094.50,1094.50,1094.50,0,3,3.00
05/06/2005,02:37,1094.50,1094.50,1094.50,1094.50,0,18,18.00
05/06/2005,02:38,1094.75,1094.75,1094.75,1094.75,8,0,8.00
05/06/2005,02:39,1094.75,1095.00,1094.75,1094.75,67,48,115.00
05/06/2005,02:42,1094.75,1094.75,1094.75,1094.75,0,5,5.00
05/06/2005,02:43,1094.75,1094.75,1094.75,1094.75,0,5,5.00
05/06/2005,02:46,1094.50,1094.50,1094.50,1094.50,0,5,5.00
05/06/2005,02:47,1094.50,1094.50,1094.50,1094.50,0,25,25.00
05/06/2005,02:49,1094.50,1094.50,1094.50,1094.50,0,1,1.00
05/06/2005,02:50,1094.50,1094.50,1094.50,1094.50,0,2,2.00
05/06/2005,02:51,1094.50,1094.50,1094.50,1094.50,0,12,12.00
05/06/2005,02:52,1094.50,1094.50,1094.50,1094.50,0,1,1.00
05/06/2005,02:54,1094.50,1094.50,1094.50,1094.50,0,12,12.00
05/06/2005,02:55,1094.50,1094.50,1094.50,1094.50,0,2,2.00
05/06/2005,02:56,1094.50,1094.75,1094.50,1094.50,1,171,172.00
05/06/2005,02:57,1094.50,1094.50,1094.50,1094.50,0,48,48.00
05/06/2005,03:00,1094.25,1094.25,1094.25,1094.25,0,7,7.00
05/06/2005,03:01,1094.25,1094.25,1094.25,1094.25,0,1,1.00
05/06/2005,03:02,1094.25,1094.25,1094.25,1094.25,0,35,35.00
05/06/2005,03:03,1094.25,1094.25,1094.00,1094.00,0,22,22.00
05/06/2005,03:05,1094.25,1094.25,1094.00,1094.00,13,1,14.00
05/06/2005,03:06,1094.25,1094.25,1094.25,1094.25,69,0,69.00
05/06/2005,03:07,1094.25,1094.25,1094.25,1094.25,44,0,44.00
05/06/2005,03:08,1094.25,1094.25,1094.25,1094.25,31,0,31.00
05/06/2005,03:09,1094.00,1094.25,1094.00,1094.25,30,3,33.00
05/06/2005,03:10,1094.25,1094.25,1094.25,1094.25,5,0,5.00
05/06/2005,03:14,1094.25,1094.25,1094.25,1094.25,20,0,20.00
05/06/2005,03:15,1094.50,1094.50,1094.50,1094.50,4,0,4.00
05/06/2005,03:16,1094.50,1094.50,1094.50,1094.50,22,0,22.00
05/06/2005,03:17,1094.50,1094.50,1094.50,1094.50,16,0,16.00
05/06/2005,03:20,1094.75,1094.75,1094.50,1094.50,8,2,10.00
05/06/2005,03:21,1094.50,1094.50,1094.50,1094.50,0,4,4.00
05/06/2005,03:22,1094.75,1094.75,1094.75,1094.75,1,0,1.00
05/06/2005,03:23,1094.50,1094.50,1094.50,1094.50,0,2,2.00
05/06/2005,03:25,1094.75,1094.75,1094.75,1094.75,1,0,1.00
05/06/2005,03:28,1094.50,1094.50,1094.50,1094.50,0,1,1.00
05/06/2005,03:29,1094.50,1094.50,1094.50,1094.50,0,6,6.00
05/06/2005,03:30,1094.75,1094.75,1094.75,1094.75,102,0,102.00
05/06/2005,03:31,1094.75,1094.75,1094.75,1094.75,30,0,30.00
05/06/2005,03:32,1094.75,1094.75,1094.50,1094.75,4,1,5.00
05/06/2005,03:33,1094.75,1094.75,1094.75,1094.75,4,0,4.00
05/06/2005,03:34,1094.75,1094.75,1094.75,1094.75,7,0,7.00
05/06/2005,03:35,1094.75,1094.75,1094.75,1094.75,7,0,7.00
05/06/2005,03:36,1094.75,1094.75,1094.75,1094.75,10,0,10.00
05/06/2005,03:37,1095.00,1095.00,1095.00,1095.00,1,0,1.00
05/06/2005,03:38,1095.00,1095.00,1094.75,1094.75,1,18,19.00
05/06/2005,03:41,1094.75,1094.75,1094.75,1094.75,0,1,1.00
05/06/2005,03:43,1094.75,1095.00,1094.75,1094.75,2,30,32.00
05/06/2005,03:44,1095.00,1095.00,1095.00,1095.00,4,0,4.00
05/06/2005,03:45,1095.00,1095.00,1095.00,1095.00,41,0,41.00
05/06/2005,03:46,1094.75,1094.75,1094.75,1094.75,0,35,35.00
05/06/2005,03:47,1094.50,1094.50,1094.50,1094.50,0,50,50.00
05/06/2005,03:48,1094.50,1094.50,1094.50,1094.50,0,21,21.00
05/06/2005,03:49,1094.50,1094.50,1094.50,1094.50,0,70,70.00
05/06/2005,03:54,1094.75,1094.75,1094.75,1094.75,3,0,3.00
05/06/2005,03:55,1094.75,1094.75,1094.75,1094.75,22,0,22.00
05/06/2005,03:57,1094.75,1094.75,1094.75,1094.75,1,0,1.00
05/06/2005,03:58,1094.75,1094.75,1094.75,1094.75,10,0,10.00
05/06/2005,03:59,1094.75,1094.75,1094.75,1094.75,10,0,10.00
05/06/2005,04:00,1094.75,1095.00,1094.75,1095.00,28,0,28.00
05/06/2005,04:01,1095.00,1095.00,1094.75,1094.75,1,11,12.00
05/06/2005,04:02,1095.00,1095.00,1094.75,1094.75,2,3,5.00
05/06/2005,04:08,1094.75,1094.75,1094.75,1094.75,0,1,1.00
05/06/2005,04:10,1094.75,1094.75,1094.75,1094.75,0,7,7.00
05/06/2005,04:11,1094.75,1094.75,1094.75,1094.75,0,57,57.00
05/06/2005,04:12,1094.75,1094.75,1094.75,1094.75,0,8,8.00
05/06/2005,04:14,1094.75,1094.75,1094.75,1094.75,0,124,124.00
05/06/2005,04:18,1094.50,1094.50,1094.50,1094.50,0,5,5.00
05/06/2005,04:22,1094.75,1095.00,1094.75,1095.00,14,0,14.00
05/06/2005,04:23,1094.75,1094.75,1094.75,1094.75,0,3,3.00
05/06/2005,04:24,1094.75,1094.75,1094.75,1094.75,0,42,42.00
05/06/2005,04:26,1094.75,1095.00,1094.75,1095.00,1,3,4.00
05/06/2005,04:27,1094.50,1094.50,1094.50,1094.50,0,2,2.00
05/06/2005,04:28,1094.75,1094.75,1094.75,1094.75,27,0,27.00
05/06/2005,04:31,1094.50,1094.50,1094.50,1094.50,0,1,1.00
05/06/2005,04:32,1094.50,1094.50,1094.50,1094.50,0,95,95.00
05/06/2005,04:33,1094.25,1094.25,1094.25,1094.25,0,149,149.00
05/06/2005,04:34,1094.00,1094.50,1094.00,1094.25,37,155,192.00
05/06/2005,04:35,1094.25,1094.25,1094.25,1094.25,0,1,1.00
05/06/2005,04:37,1094.25,1094.50,1094.25,1094.25,2,34,36.00
05/06/2005,04:38,1094.25,1094.25,1094.25,1094.25,0,1,1.00
05/06/2005,04:39,1094.25,1094.25,1094.25,1094.25,0,14,14.00
05/06/2005,04:41,1094.25,1094.25,1094.25,1094.25,0,16,16.00
05/06/2005,04:42,1094.25,1094.25,1094.00,1094.25,5,12,17.00
05/06/2005,04:44,1094.25,1094.25,1094.25,1094.25,2,0,2.00
05/06/2005,04:45,1094.25,1094.25,1094.25,1094.25,25,0,25.00
05/06/2005,04:46,1094.25,1094.25,1094.25,1094.25,13,0,13.00
05/06/2005,04:47,1094.25,1094.25,1094.25,1094.25,6,0,6.00
05/06/2005,04:51,1094.00,1094.00,1094.00,1094.00,0,80,80.00
05/06/2005,04:52,1094.00,1094.25,1094.00,1094.00,1,124,125.00
05/06/2005,04:55,1094.00,1094.00,1094.00,1094.00,0,138,138.00
05/06/2005,04:56,1094.00,1094.00,1094.00,1094.00,0,2,2.00
05/06/2005,04:57,1094.00,1094.00,1094.00,1094.00,0,2,2.00
05/06/2005,04:58,1094.00,1094.00,1094.00,1094.00,0,15,15.00
05/06/2005,04:59,1094.00,1094.00,1094.00,1094.00,0,30,30.00
05/06/2005,05:00,1094.00,1094.00,1094.00,1094.00,0,55,55.00
05/06/2005,05:01,1094.00,1094.00,1094.00,1094.00,0,32,32.00
05/06/2005,05:02,1094.00,1094.00,1093.75,1094.00,1,27,28.00
05/06/2005,05:03,1094.00,1094.00,1094.00,1094.00,25,0,25.00
05/06/2005,05:04,1094.00,1094.00,1094.00,1094.00,5,0,5.00
05/06/2005,05:05,1094.00,1094.50,1094.00,1094.25,169,96,265.00
05/06/2005,05:07,1094.25,1094.25,1094.25,1094.25,0,71,71.00
05/06/2005,05:08,1094.25,1094.25,1094.25,1094.25,0,34,34.00
05/06/2005,05:09,1094.25,1094.50,1094.25,1094.50,97,1,98.00
05/06/2005,05:10,1094.50,1094.50,1094.50,1094.50,14,0,14.00
05/06/2005,05:11,1094.50,1094.50,1094.50,1094.50,24,0,24.00
05/06/2005,05:15,1094.50,1094.50,1094.50,1094.50,7,0,7.00
05/06/2005,05:21,1094.25,1094.25,1094.25,1094.25,0,35,35.00
05/06/2005,05:22,1094.25,1094.25,1094.25,1094.25,0,10,10.00
05/06/2005,05:24,1094.25,1094.25,1094.25,1094.25,0,12,12.00
05/06/2005,05:26,1094.00,1094.00,1094.00,1094.00,0,91,91.00
05/06/2005,05:27,1094.00,1094.00,1094.00,1094.00,0,2,2.00
05/06/2005,05:28,1094.00,1094.25,1094.00,1094.25,45,5,50.00
05/06/2005,05:31,1094.00,1094.25,1094.00,1094.25,5,2,7.00
05/06/2005,05:34,1094.25,1094.25,1094.25,1094.25,33,0,33.00
05/06/2005,05:35,1094.25,1094.25,1094.25,1094.25,1,0,1.00
05/06/2005,05:36,1094.25,1094.25,1094.25,1094.25,1,0,1.00
05/06/2005,05:38,1094.25,1094.25,1094.25,1094.25,5,0,5.00
05/06/2005,05:39,1094.25,1094.25,1094.25,1094.25,23,0,23.00
05/06/2005,05:40,1094.25,1094.25,1094.25,1094.25,4,0,4.00
05/06/2005,05:41,1094.25,1094.25,1094.25,1094.25,3,0,3.00
05/06/2005,05:42,1094.00,1094.00,1094.00,1094.00,0,137,137.00
05/06/2005,05:43,1094.00,1094.00,1094.00,1094.00,0,12,12.00
05/06/2005,05:44,1094.00,1094.00,1093.75,1093.75,1,148,149.00
05/06/2005,05:45,1094.00,1094.00,1094.00,1094.00,3,0,3.00
05/06/2005,05:46,1093.75,1094.00,1093.75,1094.00,50,4,54.00
05/06/2005,05:47,1094.25,1094.25,1094.25,1094.25,10,0,10.00
05/06/2005,05:48,1094.25,1094.25,1094.25,1094.25,27,0,27.00
05/06/2005,05:50,1094.25,1094.25,1094.25,1094.25,5,0,5.00
05/06/2005,05:51,1094.50,1094.75,1094.50,1094.75,103,0,103.00
05/06/2005,05:52,1094.75,1094.75,1094.75,1094.75,41,0,41.00
05/06/2005,05:53,1094.75,1094.75,1094.50,1094.75,6,1,7.00
05/06/2005,05:54,1094.75,1094.75,1094.75,1094.75,52,0,52.00
05/06/2005,05:56,1094.75,1094.75,1094.50,1094.50,50,2,52.00
05/06/2005,05:57,1094.50,1094.50,1094.50,1094.50,0,10,10.00
05/06/2005,05:59,1094.50,1094.50,1094.25,1094.25,0,405,405.00
05/06/2005,06:00,1094.50,1094.50,1094.50,1094.50,15,0,15.00
05/06/2005,06:02,1094.25,1094.25,1094.25,1094.25,0,137,137.00
05/06/2005,06:03,1094.25,1094.50,1094.25,1094.50,85,16,101.00
05/06/2005,06:04,1094.50,1094.75,1094.50,1094.75,226,0,226.00
05/06/2005,06:05,1094.75,1095.00,1094.75,1094.75,22,55,77.00
05/06/2005,06:06,1094.75,1094.75,1094.50,1094.50,2,72,74.00
05/06/2005,06:07,1094.75,1094.75,1094.75,1094.75,8,0,8.00
05/06/2005,06:08,1094.50,1094.75,1094.50,1094.75,55,22,77.00
05/06/2005,06:09,1094.75,1094.75,1094.75,1094.75,63,0,63.00
05/06/2005,06:10,1094.50,1094.50,1094.50,1094.50,0,4,4.00
05/06/2005,06:11,1094.50,1094.50,1094.50,1094.50,0,96,96.00
05/06/2005,06:12,1094.50,1094.50,1094.25,1094.25,0,61,61.00
05/06/2005,06:13,1094.50,1094.75,1094.50,1094.75,156,0,156.00
05/06/2005,06:14,1094.75,1094.75,1094.75,1094.75,40,0,40.00
05/06/2005,06:15,1094.50,1094.50,1094.50,1094.50,0,75,75.00
05/06/2005,06:16,1094.50,1094.75,1094.50,1094.75,21,50,71.00
05/06/2005,06:17,1094.50,1094.75,1094.50,1094.75,3,50,53.00
05/06/2005,06:19,1094.75,1094.75,1094.75,1094.75,201,0,201.00
05/06/2005,06:20,1094.75,1094.75,1094.75,1094.75,149,0,149.00
05/06/2005,06:21,1094.75,1094.75,1094.75,1094.75,8,0,8.00
05/06/2005,06:22,1094.75,1094.75,1094.75,1094.75,10,0,10.00
05/06/2005,06:24,1094.50,1094.50,1094.50,1094.50,0,4,4.00
05/06/2005,06:27,1094.75,1094.75,1094.75,1094.75,162,0,162.00
05/06/2005,06:28,1094.75,1094.75,1094.75,1094.75,70,0,70.00
05/06/2005,06:29,1094.75,1094.75,1094.75,1094.75,238,0,238.00
05/06/2005,06:30,1094.75,1094.75,1094.75,1094.75,166,0,166.00
05/06/2005,06:31,1095.00,1095.00,1094.75,1095.00,459,1,460.00
05/06/2005,06:32,1095.00,1095.50,1095.00,1095.25,294,160,454.00
05/06/2005,06:33,1095.25,1095.75,1095.25,1095.75,632,284,916.00
05/06/2005,06:34,1095.75,1096.00,1095.50,1095.50,138,69,207.00
05/06/2005,06:35,1095.75,1096.00,1095.75,1095.75,104,91,195.00
05/06/2005,06:36,1096.00,1096.00,1095.75,1095.75,2,184,186.00
05/06/2005,06:37,1095.75,1096.00,1095.75,1095.75,38,76,114.00
05/06/2005,06:38,1095.75,1095.75,1095.50,1095.50,0,59,59.00
05/06/2005,06:39,1095.50,1095.50,1095.50,1095.50,0,3,3.00
05/06/2005,06:41,1095.50,1096.00,1095.50,1095.75,118,22,140.00
05/06/2005,06:42,1095.75,1096.00,1095.75,1096.00,15,1,16.00
05/06/2005,06:43,1096.00,1096.25,1096.00,1096.00,282,13,295.00
05/06/2005,06:44,1096.00,1096.00,1095.75,1096.00,51,65,116.00
05/06/2005,06:45,1095.75,1096.00,1095.75,1096.00,3,1,4.00
05/06/2005,06:46,1096.00,1096.00,1095.75,1096.00,134,21,155.00
05/06/2005,06:47,1096.00,1096.00,1095.75,1096.00,285,3,288.00
05/06/2005,06:48,1096.00,1096.25,1096.00,1096.00,67,105,172.00
05/06/2005,06:49,1096.00,1096.00,1095.75,1096.00,1,162,163.00
05/06/2005,06:50,1095.75,1096.00,1095.75,1095.75,8,227,235.00
05/06/2005,06:51,1095.75,1096.00,1095.75,1095.75,4,118,122.00
05/06/2005,06:52,1095.75,1095.75,1095.50,1095.50,0,88,88.00
05/06/2005,06:53,1095.75,1095.75,1095.50,1095.50,5,36,41.00
05/06/2005,06:54,1095.50,1095.50,1095.25,1095.25,0,162,162.00
05/06/2005,06:55,1095.25,1095.50,1095.25,1095.50,5,3,8.00
05/06/2005,06:56,1095.50,1095.75,1095.50,1095.75,179,0,179.00
05/06/2005,06:57,1095.50,1095.75,1095.50,1095.75,2,45,47.00
05/06/2005,06:58,1095.75,1095.75,1095.75,1095.75,1,0,1.00
05/06/2005,06:59,1095.50,1095.50,1095.00,1095.25,12,292,304.00
05/06/2005,07:00,1095.25,1095.25,1095.00,1095.25,15,16,31.00
05/06/2005,07:01,1095.25,1095.50,1095.25,1095.50,59,0,59.00
05/06/2005,07:02,1095.25,1095.50,1095.25,1095.25,5,56,61.00
05/06/2005,07:03,1095.00,1095.25,1095.00,1095.25,51,1,52.00
05/06/2005,07:04,1095.50,1095.50,1095.25,1095.25,142,4,146.00
05/06/2005,07:05,1095.25,1095.50,1095.25,1095.50,44,2,46.00
05/06/2005,07:06,1095.50,1095.50,1095.25,1095.25,135,2,137.00
05/06/2005,07:07,1095.50,1095.50,1095.50,1095.50,60,0,60.00
05/06/2005,07:08,1095.50,1095.75,1095.50,1095.75,65,0,65.00
05/06/2005,07:09,1095.75,1095.75,1095.50,1095.50,121,7,128.00
05/06/2005,07:10,1095.50,1095.75,1095.50,1095.75,72,11,83.00
05/06/2005,07:11,1095.75,1095.75,1095.50,1095.75,57,7,64.00
05/06/2005,07:12,1095.75,1096.25,1095.75,1096.25,667,13,680.00
05/06/2005,07:13,1096.25,1097.00,1096.00,1096.75,965,93,1058.00
05/06/2005,07:14,1097.00,1097.00,1096.50,1096.75,236,301,537.00
05/06/2005,07:15,1096.75,1097.00,1096.50,1096.75,238,9,247.00
05/06/2005,07:16,1096.75,1096.75,1096.50,1096.75,179,181,360.00
05/06/2005,07:17,1096.75,1096.75,1096.25,1096.25,36,96,132.00
05/06/2005,07:18,1096.25,1096.50,1096.25,1096.25,3,185,188.00
05/06/2005,07:19,1096.25,1096.50,1096.25,1096.50,6,95,101.00
05/06/2005,07:20,1096.50,1096.50,1096.25,1096.25,5,5,10.00
05/06/2005,07:21,1096.25,1096.25,1096.00,1096.25,127,116,243.00
05/06/2005,07:22,1096.25,1096.50,1096.00,1096.50,63,35,98.00
05/06/2005,07:23,1096.25,1096.25,1095.75,1095.75,25,510,535.00
05/06/2005,07:24,1096.00,1096.00,1095.75,1096.00,242,21,263.00
05/06/2005,07:25,1096.00,1096.00,1095.75,1096.00,144,2,146.00
05/06/2005,07:26,1096.25,1096.50,1096.00,1096.25,247,113,360.00
05/06/2005,07:27,1096.25,1096.50,1096.00,1096.00,102,109,211.00
05/06/2005,07:28,1096.00,1096.25,1095.75,1096.25,156,390,546.00
05/06/2005,07:29,1096.50,1096.50,1096.00,1096.50,128,56,184.00
05/06/2005,07:30,1096.50,1097.00,1096.00,1096.50,191,274,465.00
05/06/2005,07:31,1096.50,1100.75,1096.50,1099.00,4046,3388,7434.00
05/06/2005,07:32,1099.25,1099.25,1096.75,1098.50,1674,2167,3841.00
05/06/2005,07:33,1098.25,1099.00,1097.75,1098.25,873,1276,2149.00
05/06/2005,07:34,1098.00,1098.50,1098.00,1098.25,1153,637,1790.00
05/06/2005,07:35,1098.00,1098.25,1097.00,1097.25,662,1087,1749.00
05/06/2005,07:36,1097.50,1097.75,1097.25,1097.50,447,810,1257.00
05/06/2005,07:37,1097.50,1098.25,1097.50,1098.00,592,520,1112.00
05/06/2005,07:38,1098.00,1098.25,1097.75,1098.00,157,383,540.00
05/06/2005,07:39,1097.75,1098.50,1097.50,1098.25,857,545,1402.00
05/06/2005,07:40,1098.25,1098.50,1098.00,1098.50,233,74,307.00
05/06/2005,07:41,1098.50,1099.00,1098.25,1098.75,673,169,842.00
05/06/2005,07:42,1098.75,1098.75,1097.75,1098.25,301,812,1113.00
05/06/2005,07:43,1098.25,1098.25,1097.75,1098.00,208,938,1146.00
05/06/2005,07:44,1098.00,1098.25,1097.75,1098.25,184,43,227.00
05/06/2005,07:45,1098.00,1098.25,1097.75,1097.75,177,129,306.00
05/06/2005,07:46,1098.00,1098.00,1097.50,1097.75,104,412,516.00
05/06/2005,07:47,1097.50,1098.25,1097.50,1098.00,334,194,528.00
05/06/2005,07:48,1098.00,1098.25,1098.00,1098.25,73,138,211.00
05/06/2005,07:49,1098.00,1098.75,1098.00,1098.75,655,228,883.00
05/06/2005,07:50,1098.50,1099.25,1098.50,1099.25,1167,276,1443.00
05/06/2005,07:51,1099.00,1099.50,1099.00,1099.25,1448,310,1758.00
05/06/2005,07:52,1099.50,1099.75,1099.25,1099.50,1348,281,1629.00
05/06/2005,07:53,1099.25,1099.50,1099.25,1099.25,576,150,726.00
05/06/2005,07:54,1099.50,1100.25,1099.50,1100.00,1902,25,1927.00
05/06/2005,07:55,1100.25,1100.25,1099.75,1100.00,635,1275,1910.00
05/06/2005,07:56,1100.25,1100.25,1099.50,1099.75,36,601,637.00
05/06/2005,07:57,1099.50,1099.75,1099.50,1099.50,13,343,356.00
05/06/2005,07:58,1099.75,1099.75,1099.00,1099.25,157,931,1088.00
05/06/2005,07:59,1099.25,1099.50,1099.00,1099.50,626,20,646.00
05/06/2005,08:00,1099.50,1099.75,1099.50,1099.50,16,4,20.00
05/06/2005,08:01,1099.50,1099.75,1099.50,1099.50,293,85,378.00
05/06/2005,08:02,1099.50,1099.50,1098.75,1099.00,208,924,1132.00
05/06/2005,08:03,1099.00,1099.25,1099.00,1099.00,267,81,348.00
05/06/2005,08:04,1099.00,1099.25,1098.75,1098.75,1,125,126.00
05/06/2005,08:05,1099.00,1099.00,1098.50,1098.50,53,385,438.00
05/06/2005,08:06,1098.75,1099.00,1098.75,1098.75,292,92,384.00
05/06/2005,08:07,1098.75,1099.00,1098.75,1099.00,13,220,233.00
05/06/2005,08:08,1099.00,1099.00,1098.75,1098.75,10,137,147.00
05/06/2005,08:09,1098.75,1098.75,1098.50,1098.75,265,21,286.00
05/06/2005,08:10,1098.75,1098.75,1098.50,1098.75,229,323,552.00
05/06/2005,08:11,1098.75,1098.75,1098.50,1098.50,158,21,179.00
05/06/2005,08:12,1098.75,1098.75,1098.50,1098.50,14,17,31.00
05/06/2005,08:13,1098.75,1098.75,1098.50,1098.75,229,28,257.00
05/06/2005,08:14,1098.75,1098.75,1098.50,1098.75,78,7,85.00
05/06/2005,08:15,1098.75,1098.75,1098.50,1098.75,10,1,11.00
05/06/2005,08:16,1098.75,1098.75,1098.50,1098.75,41,10,51.00
05/06/2005,08:17,1098.75,1098.75,1098.00,1098.25,121,493,614.00
05/06/2005,08:18,1098.25,1098.25,1098.00,1098.25,56,301,357.00
05/06/2005,08:19,1098.00,1098.25,1098.00,1098.00,34,159,193.00
05/06/2005,08:20,1098.00,1098.25,1097.75,1098.00,382,522,904.00
05/06/2005,08:21,1098.00,1098.25,1098.00,1098.25,44,25,69.00
05/06/2005,08:22,1098.25,1098.25,1098.00,1098.25,295,3,298.00
05/06/2005,08:23,1098.00,1098.50,1098.00,1098.50,214,1,215.00
05/06/2005,08:24,1098.50,1098.75,1098.25,1098.25,377,199,576.00
05/06/2005,08:25,1098.50,1098.75,1098.25,1098.25,113,66,179.00
05/06/2005,08:26,1098.25,1098.50,1098.00,1098.25,17,142,159.00
05/06/2005,08:27,1098.00,1098.50,1098.00,1098.25,97,69,166.00
05/06/2005,08:28,1098.25,1098.50,1098.00,1098.25,51,55,106.00
05/06/2005,08:29,1098.25,1098.25,1098.00,1098.00,12,247,259.00
05/06/2005,08:30,1098.00,1098.25,1097.75,1098.00,418,635,1053.00
05/06/2005,08:31,1097.75,1098.00,1097.00,1097.50,2333,3637,5970.00
05/06/2005,08:32,1097.50,1097.75,1097.00,1097.00,786,2633,3419.00
05/06/2005,08:33,1097.25,1097.50,1097.00,1097.00,1405,1355,2760.00
05/06/2005,08:34,1097.00,1097.25,1096.75,1097.25,1065,1598,2663.00
05/06/2005,08:35,1097.25,1097.50,1097.00,1097.25,1192,529,1721.00
05/06/2005,08:36,1097.50,1097.75,1097.00,1097.25,1978,2663,4641.00
05/06/2005,08:37,1097.25,1097.25,1096.25,1096.50,1383,3788,5171.00
05/06/2005,08:38,1096.50,1096.50,1095.25,1096.00,1947,4879,6826.00
05/06/2005,08:39,1095.75,1096.00,1095.25,1095.75,1320,2238,3558.00
05/06/2005,08:40,1095.75,1096.50,1095.50,1096.25,2266,1473,3739.00
05/06/2005,08:41,1096.25,1097.00,1096.00,1097.00,2382,1004,3386.00
05/06/2005,08:42,1097.00,1097.00,1096.25,1096.50,1924,2439,4363.00
05/06/2005,08:43,1096.50,1097.00,1096.50,1096.50,1342,2068,3410.00
05/06/2005,08:44,1096.50,1097.00,1096.25,1096.50,1017,324,1341.00
05/06/2005,08:45,1096.50,1096.75,1096.00,1096.50,1164,1210,2374.00
05/06/2005,08:46,1096.50,1097.75,1096.50,1097.50,3015,1585,4600.00
05/06/2005,08:47,1097.50,1098.00,1097.25,1097.75,2463,1186,3649.00
05/06/2005,08:48,1098.00,1098.00,1097.25,1097.25,844,1943,2787.00
05/06/2005,08:49,1097.25,1097.25,1096.50,1096.75,1633,2296,3929.00
05/06/2005,08:50,1096.75,1097.25,1096.00,1096.25,740,1605,2345.00
05/06/2005,08:51,1096.00,1096.50,1095.75,1096.25,1597,1638,3235.00
05/06/2005,08:52,1096.25,1096.50,1095.75,1095.75,876,1118,1994.00
05/06/2005,08:53,1096.00,1096.25,1095.50,1095.50,484,1766,2250.00
05/06/2005,08:54,1095.50,1096.50,1095.25,1095.25,2477,3585,6062.00
05/06/2005,08:55,1095.50,1095.50,1095.00,1095.00,478,1176,1654.00
05/06/2005,08:56,1095.25,1096.00,1094.50,1094.75,2686,2915,5601.00
05/06/2005,08:57,1094.75,1095.50,1094.50,1095.50,1100,1405,2505.00
05/06/2005,08:58,1095.50,1095.75,1095.25,1095.25,2311,1743,4054.00
05/06/2005,08:59,1095.50,1095.75,1095.25,1095.50,658,680,1338.00
05/06/2005,09:00,1095.25,1096.75,1095.25,1096.50,3109,965,4074.00
05/06/2005,09:01,1096.50,1097.00,1096.25,1096.75,1501,1533,3034.00
05/06/2005,09:02,1096.75,1096.75,1095.50,1096.00,695,1741,2436.00
05/06/2005,09:03,1096.00,1097.00,1096.00,1097.00,2301,867,3168.00
05/06/2005,09:04,1097.00,1097.00,1096.25,1096.50,382,731,1113.00
05/06/2005,09:05,1096.50,1096.75,1095.75,1096.50,1164,1308,2472.00
05/06/2005,09:06,1096.50,1097.00,1096.50,1096.75,987,447,1434.00
05/06/2005,09:07,1096.75,1097.25,1096.50,1096.75,938,855,1793.00
05/06/2005,09:08,1096.50,1096.75,1096.00,1096.25,692,1340,2032.00
05/06/2005,09:09,1096.25,1096.50,1095.50,1096.00,1635,3328,4963.00
05/06/2005,09:10,1096.00,1096.00,1094.50,1095.25,1998,3818,5816.00
05/06/2005,09:11,1095.25,1095.25,1093.50,1094.00,2505,6673,9178.00
05/06/2005,09:12,1094.00,1094.50,1094.00,1094.50,1688,1221,2909.00
05/06/2005,09:13,1094.50,1094.75,1094.25,1094.75,966,591,1557.00
05/06/2005,09:14,1094.75,1095.00,1094.50,1094.50,1429,1048,2477.00
05/06/2005,09:15,1094.25,1094.50,1093.00,1094.00,3120,5616,8736.00
05/06/2005,09:16,1094.00,1094.50,1093.50,1094.25,1538,2165,3703.00
05/06/2005,09:17,1094.25,1094.75,1094.00,1094.50,2020,410,2430.00
05/06/2005,09:18,1094.25,1095.00,1094.25,1094.75,1494,1195,2689.00
05/06/2005,09:19,1094.75,1095.00,1094.25,1094.50,772,2243,3015.00
05/06/2005,09:20,1094.25,1094.75,1094.25,1094.50,463,603,1066.00
05/06/2005,09:21,1094.25,1094.50,1094.00,1094.50,749,447,1196.00
05/06/2005,09:22,1094.50,1095.00,1094.00,1094.75,1730,507,2237.00
05/06/2005,09:23,1094.75,1095.75,1094.75,1095.25,3649,2174,5823.00
05/06/2005,09:24,1095.00,1095.75,1094.75,1095.75,1856,887,2743.00
05/06/2005,09:25,1095.75,1096.00,1095.25,1096.00,1005,555,1560.00
05/06/2005,09:26,1095.75,1096.50,1095.50,1096.25,3924,2510,6434.00
05/06/2005,09:27,1096.25,1096.50,1095.00,1095.00,553,2419,2972.00
05/06/2005,09:28,1095.00,1095.75,1095.00,1095.50,1530,355,1885.00
05/06/2005,09:29,1095.75,1096.50,1095.50,1096.25,2294,1093,3387.00
05/06/2005,09:30,1096.25,1096.25,1095.25,1095.75,458,1271,1729.00
05/06/2005,09:31,1096.00,1096.75,1096.00,1096.25,1555,994,2549.00
05/06/2005,09:32,1096.25,1096.50,1096.00,1096.25,453,540,993.00
05/06/2005,09:33,1096.00,1096.25,1096.00,1096.25,86,452,538.00
05/06/2005,09:34,1096.25,1097.00,1096.00,1096.75,1776,1428,3204.00
05/06/2005,09:35,1097.00,1097.00,1096.25,1096.75,1256,1240,2496.00
05/06/2005,09:36,1096.75,1097.00,1096.50,1096.75,1259,929,2188.00
05/06/2005,09:37,1096.75,1097.00,1096.25,1096.50,551,862,1413.00
05/06/2005,09:38,1096.50,1096.50,1096.00,1096.00,219,829,1048.00
05/06/2005,09:39,1096.00,1096.50,1095.75,1095.75,464,526,990.00
05/06/2005,09:40,1095.75,1096.25,1095.50,1096.00,564,668,1232.00
05/06/2005,09:41,1096.25,1096.50,1095.75,1096.00,395,340,735.00
05/06/2005,09:42,1096.00,1096.25,1095.50,1095.75,113,393,506.00
05/06/2005,09:43,1095.75,1095.75,1094.75,1095.00,1362,3605,4967.00
05/06/2005,09:44,1095.25,1095.50,1094.75,1095.00,562,872,1434.00
05/06/2005,09:45,1095.00,1095.00,1094.25,1094.50,1019,1707,2726.00
05/06/2005,09:46,1094.50,1094.75,1094.00,1094.25,862,1432,2294.00
05/06/2005,09:47,1094.25,1094.25,1093.75,1093.75,814,2114,2928.00
05/06/2005,09:48,1093.75,1094.25,1093.00,1093.50,1701,4383,6084.00
05/06/2005,09:49,1093.50,1093.75,1093.00,1093.50,583,1290,1873.00
05/06/2005,09:50,1093.50,1093.75,1093.00,1093.50,904,487,1391.00
05/06/2005,09:51,1093.75,1093.75,1093.00,1093.50,1366,882,2248.00
05/06/2005,09:52,1093.25,1094.00,1093.25,1094.00,1126,1412,2538.00
05/06/2005,09:53,1093.75,1094.00,1093.25,1093.75,1052,1465,2517.00
05/06/2005,09:54,1093.75,1094.00,1093.50,1094.00,803,30,833.00
05/06/2005,09:55,1093.75,1094.75,1093.75,1094.50,2490,598,3088.00
05/06/2005,09:56,1094.50,1094.75,1094.25,1094.50,466,214,680.00
05/06/2005,09:57,1094.50,1095.50,1094.25,1095.25,3572,348,3920.00
05/06/2005,09:58,1095.50,1095.50,1095.25,1095.50,166,183,349.00
05/06/2005,09:59,1095.25,1095.75,1095.25,1095.50,1199,455,1654.00
05/06/2005,10:00,1095.75,1096.25,1095.50,1096.00,1073,289,1362.00
05/06/2005,10:01,1095.75,1096.25,1095.50,1095.50,998,1080,2078.00
05/06/2005,10:02,1095.50,1095.75,1095.50,1095.50,220,92,312.00
05/06/2005,10:03,1095.50,1096.00,1095.25,1095.75,759,581,1340.00
05/06/2005,10:04,1095.75,1096.00,1095.50,1095.75,277,153,430.00
05/06/2005,10:05,1096.00,1096.50,1095.50,1095.50,1147,868,2015.00
05/06/2005,10:06,1095.25,1095.50,1095.25,1095.25,341,165,506.00
05/06/2005,10:07,1095.25,1095.25,1094.50,1094.75,986,2506,3492.00
05/06/2005,10:08,1094.75,1095.25,1094.75,1095.00,615,242,857.00
05/06/2005,10:09,1095.00,1095.25,1094.50,1094.75,411,578,989.00
05/06/2005,10:10,1095.00,1095.50,1095.00,1095.50,569,22,591.00
05/06/2005,10:11,1095.50,1095.50,1095.00,1095.25,354,196,550.00
05/06/2005,10:12,1095.25,1095.50,1095.00,1095.50,83,240,323.00
05/06/2005,10:13,1095.50,1095.75,1095.00,1095.00,590,547,1137.00
05/06/2005,10:14,1095.00,1095.75,1094.75,1095.75,498,1081,1579.00
05/06/2005,10:15,1095.50,1096.00,1094.50,1094.50,1123,1260,2383.00
05/06/2005,10:16,1094.75,1095.00,1094.25,1094.50,1061,1227,2288.00
05/06/2005,10:17,1094.50,1095.00,1094.50,1094.75,192,54,246.00
05/06/2005,10:18,1094.75,1095.25,1094.75,1094.75,751,475,1226.00
05/06/2005,10:19,1094.75,1095.25,1094.50,1095.25,830,295,1125.00
05/06/2005,10:20,1095.25,1096.00,1094.75,1096.00,1882,360,2242.00
05/06/2005,10:21,1096.00,1096.00,1095.25,1095.25,149,575,724.00
05/06/2005,10:22,1095.50,1095.50,1095.25,1095.25,99,34,133.00
05/06/2005,10:23,1095.50,1095.50,1095.00,1095.25,105,840,945.00
05/06/2005,10:24,1095.00,1095.25,1094.75,1094.75,38,816,854.00
05/06/2005,10:25,1094.75,1096.25,1094.75,1096.00,3900,811,4711.00
05/06/2005,10:26,1096.00,1096.00,1095.75,1096.00,219,107,326.00
05/06/2005,10:27,1095.75,1096.50,1095.75,1096.00,938,555,1493.00
05/06/2005,10:28,1096.00,1096.25,1096.00,1096.25,326,34,360.00
05/06/2005,10:29,1096.00,1096.25,1095.25,1095.50,782,2937,3719.00
05/06/2005,10:30,1095.50,1095.75,1093.50,1093.75,1546,6838,8384.00
05/06/2005,10:31,1093.50,1093.75,1093.25,1093.50,1567,1261,2828.00
05/06/2005,10:32,1093.50,1094.00,1093.25,1093.25,478,1332,1810.00
05/06/2005,10:33,1093.25,1094.25,1093.25,1094.00,1295,140,1435.00
05/06/2005,10:34,1094.00,1094.75,1094.00,1094.75,929,709,1638.00
05/06/2005,10:35,1094.50,1096.25,1094.50,1096.00,3687,882,4569.00
05/06/2005,10:36,1096.25,1096.25,1095.00,1095.50,483,933,1416.00
05/06/2005,10:37,1095.50,1095.75,1095.25,1095.50,205,388,593.00
05/06/2005,10:38,1095.75,1095.75,1095.25,1095.25,9,137,146.00
05/06/2005,10:39,1095.25,1095.50,1094.75,1095.00,383,751,1134.00
05/06/2005,10:40,1095.00,1095.25,1095.00,1095.25,11,136,147.00
05/06/2005,10:41,1095.00,1095.25,1095.00,1095.00,19,227,246.00
05/06/2005,10:42,1095.00,1095.25,1094.50,1094.75,92,500,592.00
05/06/2005,10:43,1094.75,1095.00,1094.75,1095.00,222,2,224.00
05/06/2005,10:44,1095.00,1095.00,1094.50,1094.50,481,186,667.00
05/06/2005,10:45,1094.50,1095.00,1094.50,1094.50,205,418,623.00
05/06/2005,10:46,1094.50,1094.75,1094.25,1094.25,470,879,1349.00
05/06/2005,10:47,1094.25,1094.25,1093.25,1093.25,620,2611,3231.00
05/06/2005,10:48,1093.50,1094.00,1093.25,1093.75,2129,613,2742.00
05/06/2005,10:49,1093.75,1094.00,1093.00,1093.75,927,2412,3339.00
05/06/2005,10:50,1093.75,1094.00,1093.25,1093.75,1514,657,2171.00
05/06/2005,10:51,1093.75,1094.50,1093.75,1094.25,1157,371,1528.00
05/06/2005,10:52,1094.25,1094.25,1094.00,1094.25,55,301,356.00
05/06/2005,10:53,1094.00,1094.25,1094.00,1094.00,251,322,573.00
05/06/2005,10:54,1094.25,1094.25,1094.00,1094.25,106,7,113.00
05/06/2005,10:55,1094.25,1094.25,1093.00,1093.25,1272,2797,4069.00
05/06/2005,10:56,1093.25,1094.00,1093.25,1094.00,940,103,1043.00
05/06/2005,10:57,1094.25,1094.25,1092.75,1092.75,175,2115,2290.00
05/06/2005,10:58,1092.75,1093.00,1092.00,1092.25,1487,4096,5583.00
05/06/2005,10:59,1092.25,1093.00,1092.25,1092.25,1583,1000,2583.00
05/06/2005,11:00,1092.25,1093.00,1092.25,1092.75,786,241,1027.00
05/06/2005,11:01,1092.75,1093.00,1092.00,1092.25,227,1731,1958.00
05/06/2005,11:02,1092.00,1092.25,1091.75,1092.25,1144,2188,3332.00
05/06/2005,11:03,1092.00,1092.25,1091.50,1091.50,494,1418,1912.00
05/06/2005,11:04,1091.50,1091.75,1091.00,1091.25,1486,3869,5355.00
05/06/2005,11:05,1091.00,1091.50,1091.00,1091.50,1758,1068,2826.00
05/06/2005,11:06,1091.50,1092.00,1091.25,1092.00,2203,226,2429.00
05/06/2005,11:07,1092.00,1092.00,1091.50,1091.75,647,951,1598.00
05/06/2005,11:08,1091.75,1092.00,1091.25,1091.50,641,621,1262.00
05/06/2005,11:09,1091.25,1091.50,1091.00,1091.25,500,436,936.00
05/06/2005,11:10,1091.25,1091.25,1090.50,1091.00,637,2225,2862.00
05/06/2005,11:11,1090.75,1091.25,1090.75,1091.25,723,542,1265.00
05/06/2005,11:12,1091.25,1091.50,1090.50,1091.25,1344,2137,3481.00
05/06/2005,11:13,1091.25,1091.25,1090.50,1090.50,653,1188,1841.00
05/06/2005,11:14,1090.50,1091.00,1090.25,1091.00,707,1168,1875.00
05/06/2005,11:15,1091.00,1091.00,1090.50,1091.00,473,487,960.00
05/06/2005,11:16,1090.75,1091.25,1090.75,1091.00,426,871,1297.00
05/06/2005,11:17,1091.00,1091.25,1090.75,1091.00,502,332,834.00
05/06/2005,11:18,1091.25,1091.75,1091.00,1091.50,2170,1211,3381.00
05/06/2005,11:19,1091.50,1091.50,1091.00,1091.25,560,1122,1682.00
05/06/2005,11:20,1091.00,1091.50,1091.00,1091.25,224,42,266.00
05/06/2005,11:21,1091.50,1091.75,1091.25,1091.75,1281,1052,2333.00
05/06/2005,11:22,1091.50,1091.75,1091.50,1091.50,440,108,548.00
05/06/2005,11:23,1091.75,1091.75,1091.25,1091.25,56,660,716.00
05/06/2005,11:24,1091.25,1091.50,1091.25,1091.50,506,146,652.00
05/06/2005,11:25,1091.50,1091.50,1090.75,1091.25,775,2402,3177.00
05/06/2005,11:26,1091.50,1091.75,1091.50,1091.50,561,168,729.00
05/06/2005,11:27,1091.50,1092.00,1091.50,1091.75,169,92,261.00
05/06/2005,11:28,1092.00,1092.00,1091.75,1091.75,184,121,305.00
05/06/2005,11:29,1091.75,1092.50,1091.75,1092.25,1194,185,1379.00
05/06/2005,11:30,1092.25,1092.75,1092.25,1092.50,1211,970,2181.00
05/06/2005,11:31,1092.50,1092.75,1092.25,1092.25,953,527,1480.00
05/06/2005,11:32,1092.50,1092.50,1092.00,1092.25,843,502,1345.00
05/06/2005,11:33,1092.00,1092.00,1091.50,1091.50,237,1361,1598.00
05/06/2005,11:34,1091.75,1091.75,1091.50,1091.75,256,488,744.00
05/06/2005,11:35,1091.50,1092.00,1091.50,1091.75,174,167,341.00
05/06/2005,11:36,1091.50,1092.50,1091.50,1092.50,1077,109,1186.00
05/06/2005,11:37,1092.50,1092.50,1092.00,1092.00,35,387,422.00
05/06/2005,11:38,1092.00,1092.00,1091.50,1091.75,180,381,561.00
05/06/2005,11:39,1091.75,1091.75,1091.25,1091.50,328,1101,1429.00
05/06/2005,11:40,1091.50,1091.50,1091.25,1091.50,22,149,171.00
05/06/2005,11:41,1091.50,1091.50,1090.75,1091.00,448,1586,2034.00
05/06/2005,11:42,1091.00,1091.25,1090.50,1090.75,498,1222,1720.00
05/06/2005,11:43,1090.75,1091.75,1090.50,1091.25,1017,548,1565.00
05/06/2005,11:44,1091.50,1091.50,1090.75,1091.50,616,626,1242.00
05/06/2005,11:45,1091.50,1091.50,1091.00,1091.00,121,289,410.00
05/06/2005,11:46,1091.25,1091.25,1091.00,1091.00,115,462,577.00
05/06/2005,11:47,1091.00,1091.25,1090.75,1090.75,224,1037,1261.00
05/06/2005,11:48,1090.75,1091.00,1090.50,1090.75,204,614,818.00
05/06/2005,11:49,1090.75,1091.00,1090.75,1091.00,134,135,269.00
05/06/2005,11:50,1091.00,1091.50,1091.00,1091.50,595,171,766.00
05/06/2005,11:51,1091.50,1091.75,1091.25,1091.75,655,702,1357.00
05/06/2005,11:52,1091.75,1092.00,1091.00,1091.25,479,538,1017.00
05/06/2005,11:53,1091.25,1091.25,1091.00,1091.25,158,177,335.00
05/06/2005,11:54,1091.25,1091.50,1091.00,1091.00,53,220,273.00
05/06/2005,11:55,1091.25,1091.75,1091.00,1091.75,748,11,759.00
05/06/2005,11:56,1092.00,1092.25,1091.75,1092.00,611,527,1138.00
05/06/2005,11:57,1092.00,1092.25,1092.00,1092.25,990,157,1147.00
05/06/2005,11:58,1092.25,1092.50,1091.75,1092.25,214,916,1130.00
05/06/2005,11:59,1092.00,1092.25,1092.00,1092.00,376,200,576.00
05/06/2005,12:00,1091.75,1092.25,1091.75,1092.00,245,108,353.00
05/06/2005,12:01,1092.25,1092.25,1091.75,1092.25,113,170,283.00
05/06/2005,12:02,1092.00,1092.25,1091.75,1092.00,51,271,322.00
05/06/2005,12:03,1092.00,1092.75,1092.00,1092.75,1168,83,1251.00
05/06/2005,12:04,1092.75,1092.75,1092.25,1092.50,346,230,576.00
05/06/2005,12:05,1092.50,1092.75,1092.50,1092.75,141,110,251.00
05/06/2005,12:06,1092.50,1092.75,1092.50,1092.75,33,64,97.00
05/06/2005,12:07,1092.75,1092.75,1092.25,1092.25,29,1279,1308.00
05/06/2005,12:08,1092.50,1092.75,1092.25,1092.50,420,70,490.00
05/06/2005,12:09,1092.75,1093.00,1092.50,1092.75,836,603,1439.00
05/06/2005,12:10,1092.50,1092.75,1092.25,1092.50,112,369,481.00
05/06/2005,12:11,1092.50,1092.75,1092.25,1092.50,209,586,795.00
05/06/2005,12:12,1092.50,1092.50,1092.00,1092.00,3,565,568.00
05/06/2005,12:13,1092.00,1092.50,1092.00,1092.25,269,893,1162.00
05/06/2005,12:14,1092.25,1092.75,1092.25,1092.75,1087,199,1286.00
05/06/2005,12:15,1092.75,1092.75,1092.25,1092.50,302,268,570.00
05/06/2005,12:16,1092.50,1092.75,1092.00,1092.50,673,342,1015.00
05/06/2005,12:17,1092.50,1092.50,1092.00,1092.50,630,256,886.00
05/06/2005,12:18,1092.50,1092.75,1092.25,1092.50,231,29,260.00
05/06/2005,12:19,1092.50,1092.75,1092.25,1092.25,82,380,462.00
05/06/2005,12:20,1092.25,1092.50,1092.00,1092.25,169,80,249.00
05/06/2005,12:21,1092.25,1092.25,1092.00,1092.25,153,6,159.00
05/06/2005,12:22,1092.25,1092.50,1092.00,1092.25,278,76,354.00
05/06/2005,12:23,1092.00,1092.75,1092.00,1092.50,688,58,746.00
05/06/2005,12:24,1092.50,1092.75,1092.25,1092.25,66,166,232.00
05/06/2005,12:25,1092.25,1092.75,1092.25,1092.25,202,56,258.00
05/06/2005,12:26,1092.50,1093.75,1092.25,1093.25,3973,1641,5614.00
05/06/2005,12:27,1093.50,1093.75,1093.25,1093.25,969,597,1566.00
05/06/2005,12:28,1093.25,1094.25,1093.25,1094.00,3388,1041,4429.00
05/06/2005,12:29,1094.00,1094.50,1093.75,1094.50,1181,462,1643.00
05/06/2005,12:30,1094.50,1094.75,1094.00,1094.00,1432,717,2149.00
05/06/2005,12:31,1094.25,1094.25,1094.00,1094.00,86,214,300.00
05/06/2005,12:32,1094.00,1094.25,1093.50,1093.75,263,1758,2021.00
05/06/2005,12:33,1093.75,1094.00,1093.50,1094.00,399,254,653.00
05/06/2005,12:34,1093.75,1094.00,1093.50,1094.00,389,466,855.00
05/06/2005,12:35,1094.00,1094.25,1093.75,1094.00,273,246,519.00
05/06/2005,12:36,1094.25,1094.25,1093.75,1094.00,93,238,331.00
05/06/2005,12:37,1093.75,1094.00,1093.75,1094.00,88,11,99.00
05/06/2005,12:38,1093.75,1094.25,1093.75,1094.00,408,81,489.00
05/06/2005,12:39,1094.00,1094.50,1094.00,1094.50,1297,117,1414.00
05/06/2005,12:40,1094.50,1094.75,1094.25,1094.50,834,655,1489.00
05/06/2005,12:41,1094.25,1094.50,1094.25,1094.25,100,191,291.00
05/06/2005,12:42,1094.25,1094.50,1094.00,1094.25,310,190,500.00
05/06/2005,12:43,1094.25,1094.25,1094.00,1094.00,40,21,61.00
05/06/2005,12:44,1094.00,1094.25,1093.75,1093.75,27,673,700.00
05/06/2005,12:45,1093.75,1093.75,1093.25,1093.50,360,778,1138.00
05/06/2005,12:46,1093.75,1094.00,1093.50,1093.75,483,26,509.00
05/06/2005,12:47,1093.75,1094.00,1093.75,1094.00,11,16,27.00
05/06/2005,12:48,1094.00,1094.25,1093.75,1094.00,529,140,669.00
05/06/2005,12:49,1093.75,1094.00,1093.75,1093.75,6,315,321.00
05/06/2005,12:50,1093.75,1094.00,1093.75,1094.00,13,359,372.00
05/06/2005,12:51,1094.00,1094.00,1093.75,1093.75,4,66,70.00
05/06/2005,12:52,1093.75,1094.00,1093.75,1093.75,3,26,29.00
05/06/2005,12:53,1093.75,1094.00,1093.75,1093.75,153,146,299.00
05/06/2005,12:54,1093.75,1094.00,1093.50,1093.75,110,181,291.00
05/06/2005,12:55,1093.75,1093.75,1093.50,1093.50,57,92,149.00
05/06/2005,12:56,1093.75,1094.00,1093.50,1093.50,510,277,787.00
05/06/2005,12:57,1093.50,1093.50,1093.00,1093.25,106,796,902.00
05/06/2005,12:58,1093.25,1093.25,1092.50,1092.75,347,1695,2042.00
05/06/2005,12:59,1092.75,1093.25,1092.75,1093.25,423,282,705.00
05/06/2005,13:00,1093.25,1093.25,1093.00,1093.00,124,93,217.00
05/06/2005,13:01,1093.25,1093.25,1092.75,1093.00,298,373,671.00
05/06/2005,13:02,1093.00,1093.75,1093.00,1093.75,2042,257,2299.00
05/06/2005,13:03,1093.75,1094.00,1093.50,1093.50,296,731,1027.00
05/06/2005,13:04,1093.50,1094.50,1093.50,1094.50,2725,1233,3958.00
05/06/2005,13:05,1094.50,1094.50,1094.25,1094.50,540,203,743.00
05/06/2005,13:06,1094.50,1095.50,1094.25,1095.00,4553,1210,5763.00
05/06/2005,13:07,1095.00,1095.50,1094.75,1095.25,1297,1232,2529.00
05/06/2005,13:08,1095.25,1095.25,1094.75,1094.75,400,296,696.00
05/06/2005,13:09,1095.00,1095.00,1094.75,1095.00,491,44,535.00
05/06/2005,13:10,1095.00,1095.00,1094.75,1095.00,267,22,289.00
05/06/2005,13:11,1095.00,1095.00,1094.25,1094.50,223,1333,1556.00
05/06/2005,13:12,1094.50,1094.50,1094.00,1094.50,1087,701,1788.00
05/06/2005,13:13,1094.75,1094.75,1094.50,1094.75,160,99,259.00
05/06/2005,13:14,1094.75,1094.75,1094.50,1094.75,72,187,259.00
05/06/2005,13:15,1094.50,1094.75,1094.25,1094.25,61,118,179.00
05/06/2005,13:16,1094.25,1095.25,1094.25,1095.00,1058,182,1240.00
05/06/2005,13:17,1095.25,1095.50,1095.00,1095.25,612,436,1048.00
05/06/2005,13:18,1095.25,1096.00,1095.00,1095.50,2039,818,2857.00
05/06/2005,13:19,1095.50,1095.75,1095.00,1095.00,206,1132,1338.00
05/06/2005,13:20,1095.00,1095.50,1095.00,1095.50,1710,621,2331.00
05/06/2005,13:21,1095.50,1095.50,1095.25,1095.50,696,42,738.00
05/06/2005,13:22,1095.50,1095.50,1094.50,1094.75,361,1330,1691.00
05/06/2005,13:23,1094.75,1095.00,1094.75,1094.75,113,415,528.00
05/06/2005,13:24,1094.75,1095.00,1094.25,1094.50,240,809,1049.00
05/06/2005,13:25,1094.50,1094.75,1094.50,1094.50,222,297,519.00
05/06/2005,13:26,1094.50,1095.00,1094.50,1094.50,343,568,911.00
05/06/2005,13:27,1094.50,1094.75,1094.25,1094.75,331,137,468.00
05/06/2005,13:28,1094.50,1094.50,1093.50,1094.25,1571,2271,3842.00
05/06/2005,13:29,1094.00,1094.25,1093.75,1094.00,382,674,1056.00
05/06/2005,13:30,1094.25,1094.25,1093.75,1093.75,149,610,759.00
05/06/2005,13:31,1094.00,1094.00,1093.75,1093.75,119,82,201.00
05/06/2005,13:32,1094.00,1094.00,1093.50,1093.75,606,437,1043.00
05/06/2005,13:33,1093.75,1094.00,1093.25,1093.25,172,1281,1453.00
05/06/2005,13:34,1093.25,1093.75,1093.00,1093.75,1314,678,1992.00
05/06/2005,13:35,1093.75,1094.00,1093.50,1093.75,702,194,896.00
05/06/2005,13:36,1093.75,1094.00,1093.50,1094.00,450,42,492.00
05/06/2005,13:37,1094.00,1094.50,1093.75,1094.25,1512,305,1817.00
05/06/2005,13:38,1094.50,1094.75,1094.25,1094.75,458,646,1104.00
05/06/2005,13:39,1094.50,1094.75,1093.50,1093.50,236,2614,2850.00
05/06/2005,13:40,1093.75,1094.00,1093.50,1094.00,383,51,434.00
05/06/2005,13:41,1094.00,1094.00,1093.50,1094.00,455,155,610.00
05/06/2005,13:42,1093.75,1094.25,1093.75,1094.00,378,159,537.00
05/06/2005,13:43,1093.75,1094.50,1093.75,1094.25,778,124,902.00
05/06/2005,13:44,1094.25,1094.25,1093.25,1093.50,130,617,747.00
05/06/2005,13:45,1093.50,1093.50,1093.00,1093.25,395,438,833.00
05/06/2005,13:46,1093.25,1093.75,1093.25,1093.50,373,1564,1937.00
05/06/2005,13:47,1093.25,1094.00,1093.25,1094.00,303,114,417.00
05/06/2005,13:48,1094.00,1094.00,1093.25,1093.50,70,492,562.00
05/06/2005,13:49,1093.50,1093.75,1093.25,1093.75,333,125,458.00
05/06/2005,13:50,1093.75,1093.75,1093.50,1093.75,153,5,158.00
05/06/2005,13:51,1093.75,1094.00,1093.50,1093.50,157,440,597.00
05/06/2005,13:52,1093.75,1093.75,1093.50,1093.50,129,132,261.00
05/06/2005,13:53,1093.50,1093.75,1093.25,1093.75,603,221,824.00
05/06/2005,13:54,1093.75,1094.00,1093.50,1093.75,73,372,445.00
05/06/2005,13:55,1093.75,1093.75,1093.50,1093.75,220,43,263.00
05/06/2005,13:56,1093.75,1093.75,1093.50,1093.75,71,74,145.00
05/06/2005,13:57,1093.75,1094.25,1093.50,1093.75,1307,490,1797.00
05/06/2005,13:58,1093.75,1094.00,1093.75,1093.75,36,202,238.00
05/06/2005,13:59,1094.00,1094.00,1093.50,1093.75,382,386,768.00
05/06/2005,14:00,1093.75,1094.00,1093.75,1094.00,49,8,57.00
05/06/2005,14:01,1094.00,1094.75,1093.75,1094.25,3021,1443,4464.00
05/06/2005,14:02,1094.00,1094.25,1093.75,1094.00,97,168,265.00
05/06/2005,14:03,1094.25,1094.50,1094.00,1094.50,712,37,749.00
05/06/2005,14:04,1094.75,1094.75,1093.50,1093.75,220,1635,1855.00
05/06/2005,14:05,1093.75,1093.75,1093.25,1093.25,379,646,1025.00
05/06/2005,14:06,1093.25,1093.50,1092.50,1093.25,868,2406,3274.00
05/06/2005,14:07,1093.00,1093.25,1092.00,1092.25,312,2285,2597.00
05/06/2005,14:08,1092.25,1092.75,1092.25,1092.50,1046,614,1660.00
05/06/2005,14:09,1092.50,1093.00,1092.50,1092.75,1978,116,2094.00
05/06/2005,14:10,1092.75,1093.00,1092.75,1093.00,185,47,232.00
05/06/2005,14:11,1093.00,1093.25,1092.75,1093.00,279,602,881.00
05/06/2005,14:12,1093.00,1093.25,1093.00,1093.00,4,419,423.00
05/06/2005,14:13,1093.00,1093.25,1093.00,1093.00,23,333,356.00
05/06/2005,14:14,1093.00,1093.25,1093.00,1093.00,27,93,120.00
05/06/2005,14:15,1093.25,1093.25,1093.00,1093.25,177,14,191.00
05/06/2005,14:16,1093.00,1093.25,1092.75,1093.00,225,310,535.00
05/06/2005,14:17,1092.75,1093.00,1092.50,1093.00,463,364,827.00
05/06/2005,14:18,1093.00,1093.50,1093.00,1093.50,669,5,674.00
05/06/2005,14:19,1093.50,1094.25,1093.25,1094.25,1342,307,1649.00
05/06/2005,14:20,1094.00,1094.25,1093.75,1094.00,211,423,634.00
05/06/2005,14:21,1094.00,1094.25,1093.75,1094.00,107,120,227.00
05/06/2005,14:22,1094.00,1094.25,1093.75,1094.00,169,75,244.00
05/06/2005,14:23,1094.25,1094.25,1094.00,1094.25,107,21,128.00
05/06/2005,14:24,1094.25,1094.25,1094.00,1094.00,29,49,78.00
05/06/2005,14:25,1094.00,1094.00,1093.75,1093.75,91,542,633.00
05/06/2005,14:26,1093.75,1094.00,1093.50,1093.75,55,467,522.00
05/06/2005,14:27,1093.50,1094.50,1093.50,1093.75,1211,1041,2252.00
05/06/2005,14:28,1093.75,1093.75,1093.25,1093.50,393,389,782.00
05/06/2005,14:29,1093.25,1093.50,1092.75,1093.25,341,1180,1521.00
05/06/2005,14:30,1093.00,1093.25,1093.00,1093.00,70,148,218.00
05/06/2005,14:31,1093.25,1093.50,1093.00,1093.50,281,14,295.00
05/06/2005,14:32,1093.25,1093.50,1093.25,1093.50,57,39,96.00
05/06/2005,14:33,1093.25,1093.50,1093.00,1093.25,7,813,820.00
05/06/2005,14:34,1093.25,1093.50,1093.25,1093.50,256,225,481.00
05/06/2005,14:35,1093.50,1093.50,1093.25,1093.50,100,257,357.00
05/06/2005,14:36,1093.25,1093.50,1093.25,1093.50,297,60,357.00
05/06/2005,14:37,1093.50,1093.50,1093.25,1093.50,77,4,81.00
05/06/2005,14:38,1093.25,1093.25,1092.50,1092.75,648,1429,2077.00
05/06/2005,14:39,1092.75,1093.25,1092.50,1092.75,298,838,1136.00
05/06/2005,14:40,1092.75,1093.00,1092.50,1092.75,366,1461,1827.00
05/06/2005,14:41,1092.75,1093.75,1092.50,1093.25,1899,695,2594.00
05/06/2005,14:42,1093.25,1093.25,1092.75,1093.00,293,344,637.00
05/06/2005,14:43,1093.00,1093.00,1092.75,1092.75,31,57,88.00
05/06/2005,14:44,1093.00,1093.00,1092.50,1092.75,25,816,841.00
05/06/2005,14:45,1092.75,1092.75,1092.50,1092.50,73,206,279.00
05/06/2005,14:46,1092.75,1093.00,1092.50,1092.50,595,1204,1799.00
05/06/2005,14:47,1092.50,1093.00,1092.50,1093.00,626,354,980.00
05/06/2005,14:48,1092.75,1093.50,1092.75,1093.25,687,516,1203.00
05/06/2005,14:49,1093.25,1094.00,1093.00,1093.75,2878,477,3355.00
05/06/2005,14:50,1094.00,1094.25,1093.50,1093.75,952,529,1481.00
05/06/2005,14:51,1093.75,1093.75,1093.25,1093.50,205,715,920.00
05/06/2005,14:52,1093.50,1093.50,1093.00,1093.00,155,1146,1301.00
05/06/2005,14:53,1092.75,1093.25,1092.75,1093.25,179,64,243.00
05/06/2005,14:54,1093.00,1093.50,1092.00,1092.25,616,3642,4258.00
05/06/2005,14:55,1092.25,1092.50,1091.25,1091.50,475,3141,3616.00
05/06/2005,14:56,1091.50,1091.75,1090.75,1090.75,1133,3330,4463.00
05/06/2005,14:57,1090.75,1090.75,1089.50,1089.75,2491,7743,10234.00
05/06/2005,14:58,1089.75,1090.50,1089.75,1090.25,1750,1507,3257.00
05/06/2005,14:59,1090.50,1090.50,1089.75,1090.25,2032,3931,5963.00
05/06/2005,15:00,1090.00,1090.75,1090.00,1090.50,2227,3681,5908.00
05/06/2005,15:01,1090.50,1091.50,1090.25,1090.50,4717,2239,6956.00
05/06/2005,15:02,1090.50,1090.75,1090.50,1090.75,4019,1670,5689.00
05/06/2005,15:03,1090.50,1090.75,1089.50,1089.75,5394,3980,9374.00
05/06/2005,15:04,1089.75,1090.00,1089.75,1089.75,3972,92,4064.00
05/06/2005,15:05,1090.00,1090.25,1089.75,1090.00,3400,2528,5928.00
05/06/2005,15:06,1090.00,1090.25,1089.75,1089.75,473,700,1173.00
05/06/2005,15:07,1090.00,1090.25,1089.75,1090.00,454,154,608.00
05/06/2005,15:08,1090.00,1090.50,1090.00,1090.00,461,271,732.00
05/06/2005,15:09,1090.25,1090.25,1089.75,1089.75,496,550,1046.00
05/06/2005,15:10,1090.00,1090.25,1089.75,1090.25,1324,118,1442.00
05/06/2005,15:11,1090.25,1090.50,1090.00,1090.00,727,1026,1753.00
05/06/2005,15:12,1090.25,1090.25,1090.00,1090.00,297,85,382.00
05/06/2005,15:13,1090.25,1090.25,1089.50,1089.50,185,1622,1807.00
05/06/2005,15:14,1089.75,1090.00,1089.50,1089.75,543,663,1206.00
05/06/2005,15:15,1089.75,1090.00,1089.50,1089.50,839,3373,4212.00
05/06/2005,15:16,1089.50,1089.50,1089.50,1089.50,0,112,112.00
05/08/2005,17:01,1091.00,1091.00,1090.50,1090.75,67,22,89.00
05/08/2005,17:02,1090.75,1091.00,1090.75,1090.75,6,9,15.00
05/08/2005,17:03,1091.00,1091.00,1090.75,1090.75,15,1,16.00
05/08/2005,17:04,1091.00,1091.00,1090.75,1090.75,1,1,2.00
05/08/2005,17:05,1090.75,1090.75,1090.75,1090.75,0,2,2.00
05/08/2005,17:06,1090.75,1090.75,1090.75,1090.75,0,1,1.00
05/08/2005,17:07,1090.75,1090.75,1090.75,1090.75,0,50,50.00
05/08/2005,17:08,1090.75,1090.75,1090.75,1090.75,0,1,1.00
05/08/2005,17:10,1090.75,1090.75,1090.50,1090.50,0,46,46.00
05/08/2005,17:11,1090.50,1090.75,1090.50,1090.75,1,7,8.00
05/08/2005,17:12,1090.50,1090.50,1090.50,1090.50,0,2,2.00
05/08/2005,17:13,1090.50,1090.50,1090.00,1090.00,0,141,141.00
05/08/2005,17:14,1090.00,1090.25,1090.00,1090.25,62,39,101.00
05/08/2005,17:15,1090.50,1090.50,1090.25,1090.25,10,29,39.00
05/08/2005,17:16,1090.25,1090.25,1090.00,1090.00,0,88,88.00
05/08/2005,17:19,1090.25,1090.25,1090.25,1090.25,1,0,1.00
05/08/2005,17:21,1090.00,1090.00,1090.00,1090.00,0,3,3.00
05/08/2005,17:22,1090.25,1090.25,1090.00,1090.00,10,1,11.00
05/08/2005,17:23,1090.25,1090.25,1090.00,1090.00,5,2,7.00
05/08/2005,17:24,1090.25,1090.25,1090.25,1090.25,6,0,6.00
05/08/2005,17:26,1090.25,1090.25,1090.25,1090.25,1,0,1.00
05/08/2005,17:27,1090.25,1090.25,1090.25,1090.25,11,0,11.00
05/08/2005,17:28,1090.50,1090.50,1090.00,1090.00,12,22,34.00
05/08/2005,17:29,1090.25,1090.50,1090.25,1090.50,8,0,8.00
05/08/2005,17:31,1090.25,1090.25,1090.25,1090.25,0,1,1.00
05/08/2005,17:32,1090.50,1090.50,1090.50,1090.50,6,0,6.00
05/08/2005,17:34,1090.50,1090.50,1090.00,1090.25,3,31,34.00
05/08/2005,17:35,1090.25,1090.25,1090.25,1090.25,0,4,4.00
05/08/2005,17:36,1090.25,1090.25,1090.25,1090.25,0,5,5.00
05/08/2005,17:37,1090.00,1090.00,1090.00,1090.00,0,120,120.00
05/08/2005,17:38,1090.00,1090.00,1090.00,1090.00,0,12,12.00
05/08/2005,17:39,1090.00,1090.00,1090.00,1090.00,0,25,25.00
05/08/2005,17:40,1090.25,1090.25,1090.25,1090.25,5,0,5.00
05/08/2005,17:41,1090.25,1090.25,1090.25,1090.25,10,0,10.00
05/08/2005,17:43,1090.25,1090.25,1090.25,1090.25,1,0,1.00
05/08/2005,17:44,1090.25,1090.25,1090.25,1090.25,1,0,1.00
05/08/2005,17:46,1090.25,1090.25,1090.25,1090.25,6,0,6.00
05/08/2005,17:47,1090.25,1090.25,1090.25,1090.25,1,0,1.00
05/08/2005,17:48,1090.25,1090.25,1090.25,1090.25,1,0,1.00
05/08/2005,17:49,1090.25,1090.25,1090.25,1090.25,11,0,11.00
05/08/2005,17:50,1090.25,1090.25,1090.00,1090.00,2,4,6.00
05/08/2005,17:51,1090.25,1090.25,1090.25,1090.25,5,0,5.00
05/08/2005,17:53,1090.25,1090.25,1090.25,1090.25,5,0,5.00
05/08/2005,17:55,1090.00,1090.00,1090.00,1090.00,0,3,3.00
05/08/2005,17:57,1090.25,1090.25,1090.25,1090.25,1,0,1.00
05/08/2005,18:00,1090.25,1090.25,1090.25,1090.25,16,0,16.00
05/08/2005,18:01,1090.25,1090.25,1090.00,1090.00,3,11,14.00
05/08/2005,18:02,1090.25,1090.25,1090.25,1090.25,7,0,7.00
05/08/2005,18:04,1090.25,1090.25,1090.25,1090.25,6,0,6.00
05/08/2005,18:06,1090.50,1090.50,1090.50,1090.50,13,0,13.00
05/08/2005,18:08,1090.50,1090.50,1090.50,1090.50,2,0,2.00
05/08/2005,18:09,1090.50,1090.50,1090.50,1090.50,1,0,1.00
05/08/2005,18:10,1090.25,1090.50,1090.25,1090.50,3,2,5.00
05/08/2005,18:12,1090.50,1090.50,1090.50,1090.50,1,0,1.00
05/08/2005,18:14,1090.50,1090.50,1090.50,1090.50,5,0,5.00
05/08/2005,18:16,1090.25,1090.25,1090.25,1090.25,0,2,2.00
05/08/2005,18:20,1090.25,1090.50,1090.25,1090.50,5,5,10.00
05/08/2005,18:21,1090.50,1090.50,1090.50,1090.50,1,0,1.00
05/08/2005,18:22,1090.50,1090.50,1090.50,1090.50,1,0,1.00
05/08/2005,18:23,1090.50,1090.50,1090.50,1090.50,69,0,69.00
05/08/2005,18:24,1090.50,1090.50,1090.50,1090.50,16,0,16.00
05/08/2005,18:26,1090.25,1090.25,1090.25,1090.25,0,2,2.00
05/08/2005,18:27,1090.50,1090.50,1090.25,1090.25,1,2,3.00
05/08/2005,18:29,1090.50,1090.50,1090.25,1090.25,5,1,6.00
05/08/2005,18:31,1090.50,1090.50,1090.50,1090.50,5,0,5.00
05/08/2005,18:34,1090.50,1090.50,1090.50,1090.50,12,0,12.00
05/08/2005,18:35,1090.50,1090.50,1090.50,1090.50,10,0,10.00
05/08/2005,18:37,1090.50,1090.50,1090.50,1090.50,2,0,2.00
05/08/2005,18:38,1090.50,1090.50,1090.50,1090.50,13,0,13.00
05/08/2005,18:40,1090.50,1090.50,1090.50,1090.50,5,0,5.00
05/08/2005,18:42,1090.50,1090.50,1090.50,1090.50,1,0,1.00
05/08/2005,18:43,1090.50,1090.50,1090.50,1090.50,1,0,1.00
05/08/2005,18:49,1090.25,1090.25,1090.25,1090.25,0,1,1.00
05/08/2005,18:53,1090.50,1090.50,1090.50,1090.50,7,0,7.00
05/08/2005,18:54,1090.50,1090.50,1090.25,1090.25,1,1,2.00
05/08/2005,18:56,1090.50,1090.50,1090.50,1090.50,21,0,21.00
05/08/2005,18:57,1090.50,1090.50,1090.50,1090.50,5,0,5.00
05/08/2005,18:58,1090.50,1090.50,1090.50,1090.50,1,0,1.00
05/08/2005,18:59,1090.50,1090.50,1090.50,1090.50,1,0,1.00
05/08/2005,19:01,1090.75,1090.75,1090.75,1090.75,3,0,3.00
05/08/2005,19:02,1090.75,1090.75,1090.50,1090.50,4,16,20.00
05/08/2005,19:05,1090.75,1090.75,1090.75,1090.75,1,0,1.00
05/08/2005,19:06,1090.75,1090.75,1090.50,1090.50,1,6,7.00
05/08/2005,19:07,1090.75,1090.75,1090.75,1090.75,5,0,5.00
05/08/2005,19:08,1090.75,1090.75,1090.75,1090.75,20,0,20.00
05/08/2005,19:11,1090.75,1090.75,1090.75,1090.75,1,0,1.00
05/08/2005,19:12,1090.75,1090.75,1090.75,1090.75,5,0,5.00
05/08/2005,19:13,1090.75,1090.75,1090.75,1090.75,6,0,6.00
05/08/2005,19:15,1090.75,1090.75,1090.75,1090.75,3,0,3.00
05/08/2005,19:17,1091.00,1091.00,1090.75,1090.75,1,30,31.00
05/08/2005,19:18,1090.75,1090.75,1090.75,1090.75,0,3,3.00
05/08/2005,19:19,1090.75,1090.75,1090.75,1090.75,0,2,2.00
05/08/2005,19:20,1090.75,1090.75,1090.75,1090.75,0,3,3.00
05/08/2005,19:22,1090.75,1090.75,1090.75,1090.75,0,4,4.00
05/08/2005,19:25,1091.00,1091.00,1091.00,1091.00,11,0,11.00
05/08/2005,19:26,1090.75,1090.75,1090.75,1090.75,0,10,10.00
05/08/2005,19:27,1091.00,1091.25,1091.00,1091.25,64,0,64.00
05/08/2005,19:28,1091.00,1091.00,1091.00,1091.00,0,3,3.00
05/08/2005,19:29,1091.00,1091.00,1091.00,1091.00,0,1,1.00
05/08/2005,19:31,1091.00,1091.00,1091.00,1091.00,0,1,1.00
05/08/2005,19:35,1091.00,1091.25,1091.00,1091.00,1,9,10.00
05/08/2005,19:37,1091.00,1091.00,1091.00,1091.00,0,5,5.00
05/08/2005,19:38,1091.00,1091.00,1091.00,1091.00,0,1,1.00
05/08/2005,19:40,1091.00,1091.00,1091.00,1091.00,0,5,5.00
05/08/2005,19:41,1091.00,1091.00,1091.00,1091.00,0,15,15.00
05/08/2005,19:42,1090.75,1090.75,1090.75,1090.75,0,36,36.00
05/08/2005,19:48,1091.00,1091.00,1091.00,1091.00,17,0,17.00
05/08/2005,19:49,1091.00,1091.00,1091.00,1091.00,2,0,2.00
05/08/2005,19:50,1091.00,1091.00,1091.00,1091.00,47,0,47.00
05/08/2005,19:54,1091.00,1091.00,1091.00,1091.00,5,0,5.00
05/08/2005,19:55,1090.75,1090.75,1090.75,1090.75,0,4,4.00
05/08/2005,19:56,1090.75,1090.75,1090.75,1090.75,0,1,1.00
05/08/2005,19:58,1091.00,1091.00,1091.00,1091.00,27,0,27.00
05/08/2005,19:59,1090.75,1091.00,1090.75,1091.00,3,13,16.00
05/08/2005,20:00,1091.00,1091.00,1091.00,1091.00,16,0,16.00
05/08/2005,20:02,1090.75,1090.75,1090.75,1090.75,0,18,18.00
05/08/2005,20:05,1091.00,1091.00,1091.00,1091.00,3,0,3.00
05/08/2005,20:06,1090.75,1090.75,1090.75,1090.75,0,6,6.00
05/08/2005,20:07,1090.75,1090.75,1090.75,1090.75,0,25,25.00
05/08/2005,20:08,1090.75,1091.00,1090.75,1091.00,2,6,8.00
05/08/2005,20:09,1090.75,1091.00,1090.75,1091.00,21,1,22.00
05/08/2005,20:11,1091.00,1091.00,1091.00,1091.00,1,0,1.00
05/08/2005,20:12,1091.00,1091.00,1091.00,1091.00,3,0,3.00
05/08/2005,20:14,1091.00,1091.00,1091.00,1091.00,4,0,4.00
05/08/2005,20:15,1090.75,1091.00,1090.75,1091.00,2,1,3.00
05/08/2005,20:16,1091.00,1091.00,1091.00,1091.00,11,0,11.00
05/08/2005,20:17,1091.00,1091.00,1091.00,1091.00,2,0,2.00
05/08/2005,20:18,1091.00,1091.00,1091.00,1091.00,4,0,4.00
05/08/2005,20:21,1091.00,1091.00,1091.00,1091.00,4,0,4.00
05/08/2005,20:22,1091.00,1091.00,1091.00,1091.00,6,0,6.00
05/08/2005,20:24,1091.00,1091.00,1091.00,1091.00,15,0,15.00
05/08/2005,20:25,1091.00,1091.00,1091.00,1091.00,8,0,8.00
05/08/2005,20:26,1091.00,1091.00,1091.00,1091.00,16,0,16.00
05/08/2005,20:28,1091.00,1091.00,1091.00,1091.00,1,0,1.00
05/08/2005,20:29,1091.00,1091.00,1091.00,1091.00,2,0,2.00
05/08/2005,20:30,1091.25,1091.25,1091.25,1091.25,5,0,5.00
05/08/2005,20:34,1091.25,1091.25,1091.25,1091.25,1,0,1.00
05/08/2005,20:35,1091.00,1091.00,1091.00,1091.00,0,22,22.00
05/08/2005,20:36,1091.25,1091.25,1091.25,1091.25,1,0,1.00
05/08/2005,20:37,1091.00,1091.00,1091.00,1091.00,0,1,1.00
05/08/2005,20:38,1091.00,1091.00,1091.00,1091.00,0,2,2.00
05/08/2005,20:39,1091.00,1091.00,1091.00,1091.00,0,1,1.00
05/08/2005,20:40,1091.00,1091.25,1091.00,1091.25,27,10,37.00
05/08/2005,20:41,1091.00,1091.00,1091.00,1091.00,0,2,2.00
05/08/2005,20:42,1091.25,1091.25,1091.25,1091.25,71,0,71.00
05/08/2005,20:43,1091.00,1091.25,1091.00,1091.25,1,2,3.00
05/08/2005,20:44,1091.25,1091.25,1091.25,1091.25,5,0,5.00
05/08/2005,20:45,1091.25,1091.25,1091.25,1091.25,18,0,18.00
05/08/2005,20:49,1091.25,1091.25,1091.25,1091.25,37,0,37.00
05/08/2005,20:51,1091.25,1091.25,1091.25,1091.25,3,0,3.00
05/08/2005,20:52,1091.25,1091.25,1091.25,1091.25,2,0,2.00
05/08/2005,20:53,1091.25,1091.25,1091.25,1091.25,2,0,2.00
05/08/2005,20:54,1091.25,1091.25,1091.25,1091.25,1,0,1.00
05/08/2005,20:55,1091.25,1091.50,1091.25,1091.50,36,0,36.00
05/08/2005,20:56,1091.25,1091.25,1091.25,1091.25,0,2,2.00
05/08/2005,20:57,1091.25,1091.25,1091.25,1091.25,0,6,6.00
05/08/2005,21:00,1091.25,1091.50,1091.25,1091.50,10,94,104.00
05/08/2005,21:01,1091.25,1091.25,1091.25,1091.25,0,1,1.00
05/08/2005,21:03,1091.50,1091.50,1091.25,1091.25,17,8,25.00
05/08/2005,21:05,1091.25,1091.25,1091.25,1091.25,0,2,2.00
05/08/2005,21:06,1091.25,1091.25,1091.25,1091.25,0,49,49.00
05/08/2005,21:07,1091.25,1091.25,1091.25,1091.25,0,31,31.00
05/08/2005,21:09,1091.25,1091.25,1091.25,1091.25,0,3,3.00
05/08/2005,21:10,1091.25,1091.25,1091.25,1091.25,0,13,13.00
05/08/2005,21:11,1091.00,1091.00,1091.00,1091.00,0,4,4.00
05/08/2005,21:12,1091.00,1091.50,1091.00,1091.25,24,61,85.00
05/08/2005,21:15,1091.00,1091.00,1091.00,1091.00,0,9,9.00
05/08/2005,21:16,1091.00,1091.00,1091.00,1091.00,0,3,3.00
05/08/2005,21:17,1090.75,1091.00,1090.75,1091.00,5,1,6.00
05/08/2005,21:18,1091.00,1091.00,1091.00,1091.00,2,0,2.00
05/08/2005,21:19,1091.00,1091.00,1091.00,1091.00,1,0,1.00
05/08/2005,21:21,1091.00,1091.00,1091.00,1091.00,5,0,5.00
05/08/2005,21:23,1091.00,1091.00,1091.00,1091.00,16,0,16.00
05/08/2005,21:24,1091.00,1091.00,1091.00,1091.00,3,0,3.00
05/08/2005,21:27,1091.00,1091.00,1091.00,1091.00,22,0,22.00
05/08/2005,21:34,1091.00,1091.25,1091.00,1091.25,6,0,6.00
05/08/2005,21:35,1091.25,1091.25,1091.25,1091.25,6,0,6.00
05/08/2005,21:39,1091.00,1091.25,1091.00,1091.25,1,5,6.00
05/08/2005,21:42,1091.25,1091.25,1091.25,1091.25,2,0,2.00
05/08/2005,21:45,1091.25,1091.25,1091.25,1091.25,1,0,1.00
05/08/2005,21:46,1091.25,1091.25,1091.25,1091.25,5,0,5.00
05/08/2005,21:49,1091.00,1091.00,1091.00,1091.00,0,6,6.00
05/08/2005,21:50,1091.00,1091.00,1091.00,1091.00,0,1,1.00
05/08/2005,21:51,1091.00,1091.00,1091.00,1091.00,0,1,1.00
05/08/2005,21:55,1091.00,1091.00,1091.00,1091.00,0,1,1.00
05/08/2005,21:56,1091.00,1091.00,1091.00,1091.00,0,24,24.00
05/08/2005,21:57,1091.00,1091.00,1091.00,1091.00,0,5,5.00
05/08/2005,22:04,1091.00,1091.25,1091.00,1091.25,3,3,6.00
05/08/2005,22:05,1091.00,1091.00,1091.00,1091.00,0,5,5.00
05/08/2005,22:07,1091.00,1091.00,1091.00,1091.00,0,1,1.00
05/08/2005,22:08,1091.00,1091.00,1090.75,1090.75,0,8,8.00
05/08/2005,22:09,1091.00,1091.00,1091.00,1091.00,1,0,1.00
05/08/2005,22:10,1091.00,1091.00,1091.00,1091.00,5,0,5.00
05/08/2005,22:18,1091.00,1091.00,1090.75,1090.75,5,2,7.00
05/08/2005,22:19,1091.00,1091.00,1090.75,1090.75,1,1,2.00
05/08/2005,22:26,1091.00,1091.00,1091.00,1091.00,5,0,5.00
05/08/2005,22:27,1091.00,1091.00,1091.00,1091.00,7,0,7.00
05/08/2005,22:28,1091.00,1091.00,1091.00,1091.00,1,0,1.00
05/08/2005,22:31,1091.00,1091.00,1091.00,1091.00,1,0,1.00
05/08/2005,22:33,1091.00,1091.00,1091.00,1091.00,1,0,1.00
05/08/2005,22:34,1091.25,1091.25,1091.25,1091.25,10,0,10.00
05/08/2005,22:37,1091.00,1091.00,1091.00,1091.00,0,2,2.00
05/08/2005,22:40,1091.00,1091.00,1091.00,1091.00,0,1,1.00
05/08/2005,22:43,1091.00,1091.00,1091.00,1091.00,0,1,1.00
05/08/2005,22:46,1090.75,1090.75,1090.75,1090.75,0,1,1.00
05/08/2005,22:47,1090.75,1091.00,1090.75,1090.75,2,21,23.00
05/08/2005,22:48,1090.75,1090.75,1090.75,1090.75,0,1,1.00
05/08/2005,22:49,1090.75,1090.75,1090.75,1090.75,0,2,2.00
05/08/2005,22:50,1090.75,1090.75,1090.75,1090.75,0,20,20.00
05/08/2005,22:51,1090.75,1090.75,1090.75,1090.75,0,6,6.00
05/08/2005,22:52,1090.50,1090.50,1090.50,1090.50,0,3,3.00
05/08/2005,22:53,1090.75,1090.75,1090.75,1090.75,2,0,2.00
05/08/2005,23:01,1090.50,1090.50,1090.50,1090.50,0,16,16.00
05/08/2005,23:03,1090.75,1090.75,1090.75,1090.75,5,0,5.00
05/08/2005,23:13,1090.75,1090.75,1090.75,1090.75,8,0,8.00
05/08/2005,23:16,1090.75,1090.75,1090.75,1090.75,1,0,1.00
05/08/2005,23:17,1090.75,1090.75,1090.75,1090.75,2,0,2.00
05/08/2005,23:18,1090.50,1090.50,1090.50,1090.50,0,3,3.00
05/08/2005,23:20,1090.50,1090.50,1090.50,1090.50,0,34,34.00
05/08/2005,23:28,1090.75,1090.75,1090.75,1090.75,10,0,10.00
05/08/2005,23:29,1090.75,1090.75,1090.75,1090.75,1,0,1.00
05/08/2005,23:31,1090.75,1090.75,1090.75,1090.75,25,0,25.00
05/08/2005,23:33,1091.00,1091.00,1090.75,1090.75,2,1,3.00
05/08/2005,23:38,1090.75,1090.75,1090.75,1090.75,0,1,1.00
05/08/2005,23:46,1091.00,1091.00,1091.00,1091.00,1,0,1.00
05/08/2005,23:47,1091.00,1091.00,1091.00,1091.00,5,0,5.00
05/08/2005,23:51,1091.00,1091.00,1091.00,1091.00,7,0,7.00
05/08/2005,23:52,1091.00,1091.00,1091.00,1091.00,1,0,1.00
05/08/2005,23:54,1090.75,1090.75,1090.75,1090.75,0,1,1.00
05/08/2005,23:55,1090.75,1090.75,1090.75,1090.75,0,1,1.00
05/08/2005,23:57,1091.00,1091.00,1091.00,1091.00,1,0,1.00
05/09/2005,00:01,1090.75,1090.75,1090.75,1090.75,0,11,11.00
05/09/2005,00:04,1090.75,1090.75,1090.75,1090.75,0,5,5.00
05/09/2005,00:05,1090.75,1090.75,1090.75,1090.75,0,15,15.00
05/09/2005,00:06,1090.75,1090.75,1090.75,1090.75,0,5,5.00
05/09/2005,00:10,1090.75,1090.75,1090.75,1090.75,0,1,1.00
05/09/2005,00:18,1091.00,1091.00,1091.00,1091.00,4,0,4.00
05/09/2005,00:26,1091.00,1091.00,1091.00,1091.00,6,0,6.00
05/09/2005,00:29,1090.75,1090.75,1090.75,1090.75,0,3,3.00
05/09/2005,00:47,1090.75,1090.75,1090.75,1090.75,0,1,1.00
05/09/2005,00:50,1091.00,1091.00,1091.00,1091.00,8,0,8.00
05/09/2005,00:51,1091.25,1091.25,1091.25,1091.25,2,0,2.00
05/09/2005,00:52,1091.25,1091.25,1091.25,1091.25,2,0,2.00
05/09/2005,00:53,1091.25,1091.25,1091.25,1091.25,1,0,1.00
05/09/2005,00:54,1091.00,1091.00,1091.00,1091.00,0,1,1.00
05/09/2005,00:55,1091.25,1091.25,1091.25,1091.25,27,0,27.00
05/09/2005,00:56,1091.25,1091.25,1091.25,1091.25,66,0,66.00
05/09/2005,00:57,1091.00,1091.25,1091.00,1091.25,54,1,55.00
05/09/2005,01:01,1091.25,1091.25,1091.25,1091.25,1,0,1.00
05/09/2005,01:02,1091.25,1091.25,1091.25,1091.25,9,0,9.00
05/09/2005,01:03,1091.25,1091.25,1091.25,1091.25,14,0,14.00
05/09/2005,01:04,1091.25,1091.25,1091.25,1091.25,4,0,4.00
05/09/2005,01:05,1091.25,1091.50,1091.25,1091.50,6,0,6.00
05/09/2005,01:06,1091.50,1091.50,1091.50,1091.50,1,0,1.00
05/09/2005,01:07,1091.50,1091.50,1091.50,1091.50,138,0,138.00
05/09/2005,01:08,1091.50,1091.75,1091.50,1091.75,26,0,26.00
05/09/2005,01:09,1091.75,1092.25,1091.50,1092.25,324,11,335.00
05/09/2005,01:10,1092.00,1092.25,1091.75,1092.25,17,8,25.00
05/09/2005,01:15,1092.00,1092.25,1092.00,1092.25,5,2,7.00
05/09/2005,01:16,1092.25,1092.50,1092.25,1092.25,106,32,138.00
05/09/2005,01:17,1092.25,1092.50,1092.25,1092.50,216,18,234.00
05/09/2005,01:18,1092.50,1092.75,1092.50,1092.75,42,1,43.00
05/09/2005,01:19,1092.25,1092.50,1092.25,1092.25,19,4,23.00
05/09/2005,01:20,1092.75,1092.75,1092.50,1092.50,1,4,5.00
05/09/2005,01:21,1092.50,1092.50,1092.50,1092.50,0,10,10.00
05/09/2005,01:22,1092.50,1092.75,1092.50,1092.75,2,1,3.00
05/09/2005,01:23,1092.50,1092.50,1092.50,1092.50,0,10,10.00
05/09/2005,01:24,1092.50,1092.75,1092.50,1092.50,5,23,28.00
05/09/2005,01:25,1092.50,1092.50,1092.50,1092.50,0,20,20.00
05/09/2005,01:26,1092.50,1092.50,1092.50,1092.50,0,3,3.00
05/09/2005,01:27,1092.50,1092.50,1092.50,1092.50,0,5,5.00
05/09/2005,01:28,1092.50,1092.75,1092.50,1092.75,8,12,20.00
05/09/2005,01:29,1092.75,1093.00,1092.75,1092.75,41,6,47.00
05/09/2005,01:30,1092.75,1092.75,1092.75,1092.75,0,10,10.00
05/09/2005,01:31,1092.75,1093.00,1092.75,1092.75,4,3,7.00
05/09/2005,01:32,1092.75,1093.25,1092.75,1093.00,242,12,254.00
05/09/2005,01:33,1093.25,1093.50,1093.00,1093.25,123,57,180.00
05/09/2005,01:34,1093.25,1093.25,1093.25,1093.25,0,26,26.00
05/09/2005,01:35,1093.25,1093.50,1093.25,1093.25,15,3,18.00
05/09/2005,01:36,1093.50,1093.75,1093.25,1093.25,114,31,145.00
05/09/2005,01:37,1093.50,1093.50,1093.25,1093.50,14,1,15.00
05/09/2005,01:38,1093.50,1093.50,1093.50,1093.50,1,0,1.00
05/09/2005,01:39,1093.25,1093.25,1093.00,1093.00,0,15,15.00
05/09/2005,01:40,1093.00,1093.50,1092.75,1093.50,30,31,61.00
05/09/2005,01:41,1093.25,1093.50,1093.25,1093.25,3,54,57.00
05/09/2005,01:42,1093.25,1093.75,1093.25,1093.25,30,42,72.00
05/09/2005,01:43,1093.25,1093.25,1093.25,1093.25,0,10,10.00
05/09/2005,01:45,1093.00,1093.00,1093.00,1093.00,0,1,1.00
05/09/2005,01:46,1093.00,1093.00,1093.00,1093.00,0,8,8.00
05/09/2005,01:47,1093.00,1093.00,1093.00,1093.00,0,2,2.00
05/09/2005,01:50,1093.00,1093.00,1093.00,1093.00,0,29,29.00
05/09/2005,01:51,1093.25,1093.25,1093.25,1093.25,1,0,1.00
05/09/2005,01:52,1093.00,1093.00,1093.00,1093.00,0,5,5.00
05/09/2005,01:53,1093.25,1093.50,1093.25,1093.50,81,1,82.00
05/09/2005,01:54,1093.50,1093.50,1093.25,1093.25,22,1,23.00
05/09/2005,01:55,1093.50,1093.50,1093.50,1093.50,10,0,10.00
05/09/2005,01:56,1093.50,1093.50,1093.50,1093.50,28,0,28.00
05/09/2005,01:58,1093.50,1093.50,1093.50,1093.50,4,0,4.00
05/09/2005,01:59,1093.50,1093.50,1093.25,1093.25,7,1,8.00
05/09/2005,02:01,1093.25,1093.50,1093.25,1093.50,151,2,153.00
05/09/2005,02:02,1093.50,1093.75,1093.50,1093.50,35,13,48.00
05/09/2005,02:03,1093.25,1093.50,1093.25,1093.50,6,10,16.00
05/09/2005,02:04,1093.25,1093.50,1093.25,1093.50,12,14,26.00
05/09/2005,02:05,1093.25,1093.50,1093.25,1093.25,12,20,32.00
05/09/2005,02:06,1093.50,1093.50,1093.25,1093.25,5,10,15.00
05/09/2005,02:07,1093.25,1093.25,1093.25,1093.25,0,9,9.00
05/09/2005,02:08,1093.25,1093.50,1093.25,1093.50,5,6,11.00
05/09/2005,02:09,1093.50,1093.50,1093.50,1093.50,3,0,3.00
05/09/2005,02:10,1093.25,1093.25,1093.25,1093.25,0,4,4.00
05/09/2005,02:11,1093.25,1093.25,1093.00,1093.00,0,337,337.00
05/09/2005,02:12,1092.75,1092.75,1092.75,1092.75,0,12,12.00
05/09/2005,02:13,1092.75,1092.75,1092.75,1092.75,0,19,19.00
05/09/2005,02:15,1092.75,1092.75,1092.25,1092.25,0,133,133.00
05/09/2005,02:16,1092.25,1092.50,1092.25,1092.50,8,44,52.00
05/09/2005,02:17,1092.25,1092.25,1092.25,1092.25,0,59,59.00
05/09/2005,02:18,1092.25,1092.50,1092.25,1092.50,1,1,2.00
05/09/2005,02:19,1092.25,1092.25,1092.25,1092.25,0,88,88.00
05/09/2005,02:20,1092.25,1092.25,1092.00,1092.00,0,11,11.00
05/09/2005,02:21,1092.25,1092.25,1092.25,1092.25,29,0,29.00
05/09/2005,02:22,1092.50,1092.50,1092.50,1092.50,68,0,68.00
05/09/2005,02:24,1092.50,1092.50,1092.25,1092.25,10,3,13.00
05/09/2005,02:25,1092.25,1092.25,1092.25,1092.25,0,33,33.00
05/09/2005,02:26,1092.25,1092.25,1092.25,1092.25,0,25,25.00
05/09/2005,02:27,1092.25,1092.25,1092.00,1092.00,0,119,119.00
05/09/2005,02:28,1092.00,1092.00,1092.00,1092.00,0,1,1.00
05/09/2005,02:29,1092.00,1092.00,1092.00,1092.00,0,75,75.00
05/09/2005,02:30,1092.00,1092.00,1092.00,1092.00,0,18,18.00
05/09/2005,02:31,1092.00,1092.00,1091.75,1092.00,15,109,124.00
05/09/2005,02:32,1092.00,1092.00,1091.50,1091.50,5,238,243.00
05/09/2005,02:33,1091.50,1091.50,1091.25,1091.25,0,23,23.00
05/09/2005,02:34,1091.25,1091.25,1091.00,1091.00,0,127,127.00
05/09/2005,02:36,1091.00,1091.25,1091.00,1091.00,1,2,3.00
05/09/2005,02:38,1091.00,1091.00,1091.00,1091.00,0,1,1.00
05/09/2005,02:39,1091.00,1091.00,1091.00,1091.00,0,65,65.00
05/09/2005,02:40,1091.25,1091.25,1091.00,1091.00,101,92,193.00
05/09/2005,02:41,1091.00,1091.00,1091.00,1091.00,0,112,112.00
05/09/2005,02:43,1091.00,1091.00,1090.75,1091.00,23,62,85.00
05/09/2005,02:44,1091.00,1091.25,1091.00,1091.25,54,0,54.00
05/09/2005,02:45,1091.25,1091.25,1091.25,1091.25,2,0,2.00
05/09/2005,02:46,1091.50,1091.50,1090.75,1090.75,21,153,174.00
05/09/2005,02:47,1090.75,1091.00,1090.75,1090.75,11,8,19.00
05/09/2005,02:48,1090.75,1090.75,1090.75,1090.75,0,9,9.00
05/09/2005,02:49,1090.75,1090.75,1090.75,1090.75,0,48,48.00
05/09/2005,02:50,1090.75,1091.25,1090.75,1091.00,240,4,244.00
05/09/2005,02:51,1091.00,1091.00,1091.00,1091.00,0,79,79.00
05/09/2005,02:53,1091.00,1091.00,1091.00,1091.00,0,4,4.00
05/09/2005,02:55,1091.25,1091.25,1090.75,1091.00,38,79,117.00
05/09/2005,02:57,1090.75,1091.00,1090.75,1091.00,59,20,79.00
05/09/2005,02:58,1091.00,1091.25,1091.00,1091.25,84,1,85.00
05/09/2005,03:00,1091.25,1091.25,1091.25,1091.25,26,0,26.00
05/09/2005,03:01,1091.00,1091.25,1091.00,1091.25,40,5,45.00
05/09/2005,03:02,1091.25,1091.25,1091.25,1091.25,1,0,1.00
05/09/2005,03:03,1091.25,1091.25,1091.25,1091.25,15,0,15.00
05/09/2005,03:04,1091.25,1091.50,1091.25,1091.50,7,0,7.00
05/09/2005,03:05,1091.50,1091.75,1091.50,1091.50,116,1,117.00
05/09/2005,03:06,1091.50,1091.50,1091.50,1091.50,0,18,18.00
05/09/2005,03:07,1091.75,1091.75,1091.75,1091.75,5,0,5.00
05/09/2005,03:08,1091.50,1091.50,1091.50,1091.50,0,10,10.00
05/09/2005,03:09,1091.75,1091.75,1091.75,1091.75,32,0,32.00
05/09/2005,03:10,1091.75,1091.75,1091.50,1091.75,114,2,116.00
05/09/2005,03:11,1092.00,1092.00,1092.00,1092.00,91,0,91.00
05/09/2005,03:12,1092.00,1092.00,1092.00,1092.00,111,0,111.00
05/09/2005,03:13,1092.00,1092.00,1092.00,1092.00,8,0,8.00
05/09/2005,03:14,1092.00,1092.00,1092.00,1092.00,1,0,1.00
05/09/2005,03:15,1092.00,1092.00,1091.75,1091.75,32,43,75.00
05/09/2005,03:16,1091.75,1091.75,1091.50,1091.75,41,130,171.00
05/09/2005,03:17,1091.75,1091.75,1091.75,1091.75,4,0,4.00
05/09/2005,03:18,1091.75,1091.75,1091.75,1091.75,20,0,20.00
05/09/2005,03:19,1091.75,1091.75,1091.75,1091.75,1,0,1.00
05/09/2005,03:20,1091.75,1091.75,1091.75,1091.75,10,0,10.00
05/09/2005,03:21,1091.75,1092.00,1091.75,1092.00,156,0,156.00
05/09/2005,03:22,1092.00,1092.25,1092.00,1092.25,49,1,50.00
05/09/2005,03:23,1092.00,1092.00,1092.00,1092.00,0,82,82.00
05/09/2005,03:24,1092.00,1092.00,1092.00,1092.00,0,16,16.00
05/09/2005,03:25,1092.00,1092.00,1092.00,1092.00,0,108,108.00
05/09/2005,03:30,1092.00,1092.00,1092.00,1092.00,0,128,128.00
05/09/2005,03:31,1091.75,1091.75,1091.75,1091.75,0,2,2.00
05/09/2005,03:32,1091.75,1091.75,1091.50,1091.50,0,111,111.00
05/09/2005,03:33,1091.50,1091.50,1091.50,1091.50,0,8,8.00
05/09/2005,03:35,1091.50,1091.50,1091.50,1091.50,0,4,4.00
05/09/2005,03:36,1091.75,1091.75,1091.50,1091.50,10,11,21.00
05/09/2005,03:37,1091.75,1091.75,1091.75,1091.75,8,0,8.00
05/09/2005,03:38,1091.50,1091.50,1091.50,1091.50,0,25,25.00
05/09/2005,03:39,1091.50,1091.50,1091.25,1091.50,18,25,43.00
05/09/2005,03:40,1091.50,1091.50,1091.50,1091.50,5,0,5.00
05/09/2005,03:41,1091.50,1091.50,1091.50,1091.50,56,0,56.00
05/09/2005,03:43,1091.25,1091.25,1091.00,1091.25,17,58,75.00
05/09/2005,03:44,1091.25,1091.50,1091.00,1091.25,25,4,29.00
05/09/2005,03:47,1091.25,1091.25,1091.25,1091.25,7,0,7.00
05/09/2005,03:48,1091.50,1091.75,1091.50,1091.75,45,0,45.00
05/09/2005,03:49,1091.75,1091.75,1091.75,1091.75,1,0,1.00
05/09/2005,03:50,1091.50,1091.50,1091.00,1091.25,9,65,74.00
05/09/2005,03:52,1091.50,1091.75,1091.50,1091.75,13,0,13.00
05/09/2005,03:53,1091.50,1091.50,1091.50,1091.50,0,229,229.00
05/09/2005,03:54,1091.75,1092.00,1091.75,1092.00,90,0,90.00
05/09/2005,03:55,1091.75,1092.00,1091.75,1092.00,46,3,49.00
05/09/2005,03:56,1092.00,1092.00,1092.00,1092.00,11,0,11.00
05/09/2005,03:57,1092.00,1092.00,1092.00,1092.00,6,0,6.00
05/09/2005,03:58,1092.00,1092.00,1092.00,1092.00,6,0,6.00
05/09/2005,04:00,1091.75,1091.75,1091.75,1091.75,0,5,5.00
05/09/2005,04:01,1091.75,1092.00,1091.75,1092.00,10,1,11.00
05/09/2005,04:02,1091.75,1091.75,1091.75,1091.75,0,3,3.00
05/09/2005,04:03,1092.00,1092.00,1091.75,1091.75,4,11,15.00
05/09/2005,04:04,1091.75,1091.75,1091.75,1091.75,0,10,10.00
05/09/2005,04:05,1091.75,1091.75,1091.75,1091.75,0,3,3.00
05/09/2005,04:07,1091.75,1091.75,1091.75,1091.75,0,1,1.00
05/09/2005,04:08,1091.75,1091.75,1091.75,1091.75,0,1,1.00
05/09/2005,04:10,1091.50,1091.75,1091.50,1091.75,35,7,42.00
05/09/2005,04:13,1091.75,1091.75,1091.75,1091.75,15,0,15.00
05/09/2005,04:14,1091.75,1091.75,1091.50,1091.50,9,12,21.00
05/09/2005,04:15,1091.75,1091.75,1091.75,1091.75,44,0,44.00
05/09/2005,04:16,1091.75,1091.75,1091.75,1091.75,67,0,67.00
05/09/2005,04:17,1091.75,1091.75,1091.50,1091.50,10,20,30.00
05/09/2005,04:18,1091.50,1091.50,1091.50,1091.50,0,1,1.00
05/09/2005,04:19,1091.75,1091.75,1091.75,1091.75,1,0,1.00
05/09/2005,04:22,1091.75,1091.75,1091.50,1091.50,3,5,8.00
05/09/2005,04:25,1091.75,1091.75,1091.75,1091.75,73,0,73.00
05/09/2005,04:27,1091.75,1091.75,1091.75,1091.75,9,0,9.00
05/09/2005,04:28,1091.75,1091.75,1091.75,1091.75,1,0,1.00
05/09/2005,04:29,1091.75,1091.75,1091.75,1091.75,5,0,5.00
05/09/2005,04:31,1091.75,1092.00,1091.75,1092.00,30,0,30.00
05/09/2005,04:32,1091.75,1091.75,1091.75,1091.75,0,7,7.00
05/09/2005,04:35,1092.00,1092.00,1092.00,1092.00,29,0,29.00
05/09/2005,04:36,1092.00,1092.00,1092.00,1092.00,3,0,3.00
05/09/2005,04:37,1092.00,1092.25,1092.00,1092.00,21,1,22.00
05/09/2005,04:38,1091.75,1091.75,1091.75,1091.75,0,11,11.00
05/09/2005,04:40,1091.75,1091.75,1091.75,1091.75,0,12,12.00
05/09/2005,04:42,1091.75,1091.75,1091.75,1091.75,0,5,5.00
05/09/2005,04:43,1091.50,1091.50,1091.25,1091.50,1,29,30.00
05/09/2005,04:44,1091.50,1091.50,1091.50,1091.50,17,0,17.00
05/09/2005,04:45,1091.50,1091.50,1091.50,1091.50,5,0,5.00
05/09/2005,04:46,1091.50,1091.50,1091.50,1091.50,4,0,4.00
05/09/2005,04:47,1091.50,1091.75,1091.50,1091.50,6,19,25.00
05/09/2005,04:48,1091.25,1091.25,1091.25,1091.25,0,1,1.00
05/09/2005,04:49,1091.50,1091.50,1091.50,1091.50,10,0,10.00
05/09/2005,04:50,1091.50,1091.50,1091.50,1091.50,2,0,2.00
05/09/2005,04:51,1091.50,1091.50,1091.50,1091.50,4,0,4.00
05/09/2005,04:53,1091.50,1091.50,1091.50,1091.50,1,0,1.00
05/09/2005,04:54,1091.50,1091.50,1091.50,1091.50,1,0,1.00
05/09/2005,04:57,1091.50,1091.50,1091.25,1091.25,2,1,3.00
05/09/2005,05:01,1091.25,1091.25,1091.25,1091.25,0,11,11.00
05/09/2005,05:02,1091.25,1091.25,1091.00,1091.25,7,41,48.00
05/09/2005,05:03,1091.25,1091.25,1091.25,1091.25,5,0,5.00
05/09/2005,05:04,1091.50,1091.50,1091.50,1091.50,20,0,20.00
05/09/2005,05:05,1091.25,1091.25,1091.25,1091.25,0,7,7.00
05/09/2005,05:06,1091.25,1091.25,1091.25,1091.25,0,5,5.00
05/09/2005,05:07,1091.25,1091.25,1091.25,1091.25,0,5,5.00
05/09/2005,05:08,1091.25,1091.25,1091.25,1091.25,0,4,4.00
05/09/2005,05:09,1091.25,1091.25,1091.25,1091.25,0,1,1.00
05/09/2005,05:11,1091.25,1091.25,1091.25,1091.25,0,2,2.00
05/09/2005,05:13,1091.25,1091.25,1091.25,1091.25,0,10,10.00
05/09/2005,05:14,1091.25,1091.25,1091.25,1091.25,0,11,11.00
05/09/2005,05:15,1091.25,1091.25,1091.25,1091.25,0,3,3.00
05/09/2005,05:16,1091.25,1091.25,1091.25,1091.25,0,1,1.00
05/09/2005,05:17,1091.25,1091.25,1091.25,1091.25,0,12,12.00
05/09/2005,05:18,1091.25,1091.25,1091.25,1091.25,0,3,3.00
05/09/2005,05:19,1091.25,1091.50,1091.25,1091.50,8,36,44.00
05/09/2005,05:22,1091.25,1091.25,1091.25,1091.25,0,1,1.00
05/09/2005,05:24,1091.25,1091.25,1091.25,1091.25,0,6,6.00
05/09/2005,05:27,1091.25,1091.25,1091.25,1091.25,0,33,33.00
05/09/2005,05:29,1091.25,1091.25,1091.25,1091.25,0,8,8.00
05/09/2005,05:31,1091.25,1091.50,1091.25,1091.50,2,3,5.00
05/09/2005,05:33,1091.25,1091.50,1091.25,1091.50,2,3,5.00
05/09/2005,05:34,1091.25,1091.25,1091.25,1091.25,0,213,213.00
05/09/2005,05:35,1091.25,1091.25,1091.25,1091.25,0,59,59.00
05/09/2005,05:36,1091.25,1091.25,1091.25,1091.25,0,1,1.00
05/09/2005,05:37,1091.25,1091.25,1091.25,1091.25,0,11,11.00
05/09/2005,05:38,1091.25,1091.50,1091.25,1091.50,63,4,67.00
05/09/2005,05:39,1091.50,1091.50,1091.50,1091.50,3,0,3.00
05/09/2005,05:40,1091.75,1091.75,1091.75,1091.75,4,0,4.00
05/09/2005,05:41,1091.75,1092.00,1091.75,1092.00,132,0,132.00
05/09/2005,05:42,1092.25,1092.25,1092.00,1092.00,2,106,108.00
05/09/2005,05:43,1092.00,1092.00,1092.00,1092.00,0,1,1.00
05/09/2005,05:44,1092.00,1092.50,1092.00,1092.25,73,44,117.00
05/09/2005,05:45,1092.25,1092.50,1092.25,1092.50,2,15,17.00
05/09/2005,05:46,1092.25,1092.25,1092.00,1092.25,28,12,40.00
05/09/2005,05:48,1092.25,1092.50,1092.25,1092.25,6,5,11.00
05/09/2005,05:49,1092.25,1092.50,1092.25,1092.25,1,45,46.00
05/09/2005,05:50,1092.25,1092.25,1092.25,1092.25,0,110,110.00
05/09/2005,05:51,1092.00,1092.00,1091.75,1092.00,11,105,116.00
05/09/2005,05:52,1092.00,1092.00,1092.00,1092.00,1,0,1.00
05/09/2005,05:53,1092.00,1092.25,1092.00,1092.25,13,0,13.00
05/09/2005,05:54,1092.00,1092.00,1092.00,1092.00,0,2,2.00
05/09/2005,05:55,1092.00,1092.00,1092.00,1092.00,0,1,1.00
05/09/2005,05:56,1092.00,1092.25,1092.00,1092.25,48,2,50.00
05/09/2005,05:57,1092.25,1092.25,1092.25,1092.25,15,0,15.00
05/09/2005,05:58,1092.25,1092.25,1092.00,1092.00,2,15,17.00
05/09/2005,05:59,1091.75,1091.75,1091.75,1091.75,0,29,29.00
05/09/2005,06:01,1092.00,1092.25,1091.75,1091.75,19,59,78.00
05/09/2005,06:03,1091.75,1091.75,1091.50,1091.50,0,148,148.00
05/09/2005,06:04,1091.50,1092.00,1091.50,1091.75,19,317,336.00
05/09/2005,06:05,1091.75,1091.75,1091.75,1091.75,0,11,11.00
05/09/2005,06:06,1091.75,1091.75,1091.50,1091.50,0,5,5.00
05/09/2005,06:08,1091.50,1091.50,1091.25,1091.50,1,64,65.00
05/09/2005,06:09,1091.50,1091.50,1091.25,1091.50,29,2,31.00
05/09/2005,06:10,1091.50,1091.50,1091.50,1091.50,15,0,15.00
05/09/2005,06:12,1091.50,1091.50,1091.50,1091.50,10,0,10.00
05/09/2005,06:13,1091.50,1091.50,1091.50,1091.50,17,0,17.00
05/09/2005,06:15,1091.50,1091.75,1091.50,1091.75,111,0,111.00
05/09/2005,06:16,1091.75,1091.75,1091.50,1091.75,3,3,6.00
05/09/2005,06:17,1091.50,1091.50,1091.50,1091.50,0,8,8.00
05/09/2005,06:18,1091.50,1091.50,1091.50,1091.50,0,8,8.00
05/09/2005,06:19,1091.50,1091.75,1091.50,1091.75,4,1,5.00
05/09/2005,06:22,1091.50,1091.50,1091.25,1091.25,0,122,122.00
05/09/2005,06:23,1091.50,1091.50,1091.50,1091.50,86,0,86.00
05/09/2005,06:24,1091.50,1091.50,1091.50,1091.50,9,0,9.00
05/09/2005,06:27,1091.25,1091.25,1091.25,1091.25,0,13,13.00
05/09/2005,06:28,1091.50,1091.50,1091.25,1091.25,103,5,108.00
05/09/2005,06:29,1091.25,1091.25,1091.25,1091.25,0,3,3.00
05/09/2005,06:30,1091.25,1091.25,1091.00,1091.25,27,239,266.00
05/09/2005,06:31,1091.25,1091.25,1091.00,1091.00,7,1,8.00
05/09/2005,06:32,1091.25,1091.25,1091.00,1091.25,6,1,7.00
05/09/2005,06:33,1091.00,1091.25,1091.00,1091.25,43,3,46.00
05/09/2005,06:34,1091.25,1091.25,1091.25,1091.25,64,0,64.00
05/09/2005,06:35,1091.25,1091.25,1091.00,1091.00,2,53,55.00
05/09/2005,06:36,1091.00,1091.25,1091.00,1091.25,29,70,99.00
05/09/2005,06:37,1091.00,1091.25,1091.00,1091.25,1,3,4.00
05/09/2005,06:39,1091.00,1091.00,1091.00,1091.00,0,135,135.00
05/09/2005,06:40,1091.00,1091.25,1091.00,1091.25,1,7,8.00
05/09/2005,06:42,1091.25,1091.25,1091.00,1091.00,2,25,27.00
05/09/2005,06:43,1091.25,1091.25,1091.25,1091.25,102,0,102.00
05/09/2005,06:44,1091.25,1091.25,1091.00,1091.00,111,6,117.00
05/09/2005,06:45,1091.00,1091.00,1090.75,1091.00,14,63,77.00
05/09/2005,06:46,1091.00,1091.00,1091.00,1091.00,5,0,5.00
05/09/2005,06:47,1091.00,1091.00,1091.00,1091.00,116,0,116.00
05/09/2005,06:48,1091.00,1091.00,1091.00,1091.00,8,0,8.00
05/09/2005,06:49,1091.25,1091.25,1091.25,1091.25,5,0,5.00
05/09/2005,06:50,1091.25,1091.25,1091.25,1091.25,40,0,40.00
05/09/2005,06:51,1091.25,1091.25,1091.25,1091.25,1,0,1.00
05/09/2005,06:52,1091.25,1091.50,1091.25,1091.50,52,0,52.00
05/09/2005,06:53,1091.50,1091.50,1091.50,1091.50,23,0,23.00
05/09/2005,06:54,1091.25,1091.25,1091.25,1091.25,0,100,100.00
05/09/2005,06:55,1091.25,1091.25,1091.25,1091.25,0,1,1.00
05/09/2005,06:56,1091.25,1091.25,1091.25,1091.25,0,21,21.00
05/09/2005,06:57,1091.25,1091.25,1091.25,1091.25,0,6,6.00
05/09/2005,06:58,1091.25,1091.25,1091.25,1091.25,0,46,46.00
05/09/2005,06:59,1091.25,1091.25,1091.25,1091.25,0,57,57.00
05/09/2005,07:00,1091.25,1091.25,1091.25,1091.25,0,41,41.00
05/09/2005,07:01,1091.50,1091.50,1091.25,1091.25,4,3,7.00
05/09/2005,07:02,1091.25,1091.25,1091.25,1091.25,0,137,137.00
05/09/2005,07:04,1091.25,1091.25,1091.25,1091.25,0,75,75.00
05/09/2005,07:05,1091.25,1091.25,1091.25,1091.25,0,12,12.00
05/09/2005,07:06,1091.25,1091.25,1091.25,1091.25,0,7,7.00
05/09/2005,07:07,1091.25,1091.25,1091.25,1091.25,0,4,4.00
05/09/2005,07:08,1091.25,1091.50,1091.25,1091.50,8,2,10.00
05/09/2005,07:09,1091.25,1091.25,1091.00,1091.25,170,67,237.00
05/09/2005,07:10,1091.25,1091.25,1091.25,1091.25,122,0,122.00
05/09/2005,07:11,1091.50,1091.50,1091.50,1091.50,1,0,1.00
05/09/2005,07:12,1091.50,1091.50,1091.25,1091.25,3,55,58.00
05/09/2005,07:13,1091.25,1091.25,1091.25,1091.25,0,109,109.00
05/09/2005,07:15,1091.25,1091.25,1091.25,1091.25,0,33,33.00
05/09/2005,07:16,1091.25,1091.25,1091.00,1091.00,5,103,108.00
05/09/2005,07:17,1091.25,1091.50,1091.00,1091.25,167,22,189.00
05/09/2005,07:18,1091.25,1091.25,1091.25,1091.25,0,1,1.00
05/09/2005,07:19,1091.25,1091.25,1091.25,1091.25,0,18,18.00
05/09/2005,07:21,1091.25,1091.50,1091.25,1091.50,1,1,2.00
05/09/2005,07:24,1091.50,1091.50,1091.50,1091.50,9,0,9.00
05/09/2005,07:25,1091.50,1091.50,1091.25,1091.25,6,2,8.00
05/09/2005,07:26,1091.25,1091.25,1091.25,1091.25,0,11,11.00
05/09/2005,07:27,1091.50,1091.50,1091.25,1091.25,23,15,38.00
05/09/2005,07:28,1091.25,1091.50,1091.25,1091.50,25,10,35.00
05/09/2005,07:29,1091.25,1091.50,1091.25,1091.25,15,9,24.00
05/09/2005,07:30,1091.50,1091.50,1091.25,1091.25,1,118,119.00
05/09/2005,07:31,1091.25,1091.25,1091.25,1091.25,0,4,4.00
05/09/2005,07:32,1091.25,1091.25,1091.25,1091.25,0,9,9.00
05/09/2005,07:33,1091.25,1091.25,1091.25,1091.25,0,2,2.00
05/09/2005,07:34,1091.50,1091.50,1091.50,1091.50,7,0,7.00
05/09/2005,07:35,1091.50,1091.50,1091.25,1091.50,14,25,39.00
05/09/2005,07:36,1091.25,1091.50,1091.25,1091.25,10,40,50.00
05/09/2005,07:37,1091.50,1091.50,1091.50,1091.50,5,0,5.00
05/09/2005,07:38,1091.50,1091.50,1091.50,1091.50,20,0,20.00
05/09/2005,07:39,1091.50,1091.50,1091.25,1091.50,153,10,163.00
05/09/2005,07:40,1091.50,1091.75,1091.50,1091.50,31,15,46.00
05/09/2005,07:41,1091.50,1091.50,1091.50,1091.50,0,13,13.00
05/09/2005,07:42,1091.75,1091.75,1091.50,1091.50,1,27,28.00
05/09/2005,07:43,1091.25,1091.50,1091.25,1091.25,75,9,84.00
05/09/2005,07:44,1091.25,1091.25,1091.25,1091.25,0,5,5.00
05/09/2005,07:45,1091.25,1091.25,1091.25,1091.25,0,3,3.00
05/09/2005,07:46,1091.25,1091.50,1091.25,1091.50,2,1,3.00
05/09/2005,07:47,1091.25,1091.25,1091.25,1091.25,0,18,18.00
05/09/2005,07:48,1091.50,1091.50,1091.25,1091.25,1,1,2.00
05/09/2005,07:49,1091.25,1091.25,1091.00,1091.00,0,58,58.00
05/09/2005,07:50,1091.00,1091.25,1091.00,1091.25,25,19,44.00
05/09/2005,07:51,1091.00,1091.25,1091.00,1091.00,8,8,16.00
05/09/2005,07:52,1091.00,1091.00,1091.00,1091.00,0,3,3.00
05/09/2005,07:53,1091.00,1091.25,1091.00,1091.25,1,5,6.00
05/09/2005,07:55,1091.00,1091.25,1091.00,1091.00,1,132,133.00
05/09/2005,07:56,1091.00,1091.00,1090.75,1090.75,0,262,262.00
05/09/2005,07:57,1090.75,1091.00,1090.75,1091.00,1,27,28.00
05/09/2005,07:58,1090.75,1090.75,1090.50,1090.50,7,359,366.00
05/09/2005,07:59,1090.50,1090.75,1090.50,1090.75,78,5,83.00
05/09/2005,08:00,1090.75,1090.75,1090.75,1090.75,95,0,95.00
05/09/2005,08:01,1090.75,1090.75,1090.75,1090.75,28,0,28.00
05/09/2005,08:02,1090.75,1090.75,1090.75,1090.75,117,0,117.00
05/09/2005,08:03,1090.75,1090.75,1090.75,1090.75,11,0,11.00
05/09/2005,08:04,1090.75,1090.75,1090.75,1090.75,99,0,99.00
05/09/2005,08:05,1090.75,1090.75,1090.50,1090.50,12,4,16.00
05/09/2005,08:06,1090.50,1091.00,1090.50,1090.75,117,42,159.00
05/09/2005,08:07,1091.00,1091.00,1090.50,1090.75,257,80,337.00
05/09/2005,08:08,1091.00,1091.00,1090.50,1090.50,44,188,232.00
05/09/2005,08:09,1090.50,1091.00,1090.50,1090.75,155,5,160.00
05/09/2005,08:10,1090.75,1091.00,1090.75,1091.00,227,3,230.00
05/09/2005,08:11,1091.00,1091.00,1091.00,1091.00,64,0,64.00
05/09/2005,08:12,1091.00,1091.25,1091.00,1091.25,62,0,62.00
05/09/2005,08:13,1091.00,1091.25,1091.00,1091.25,10,51,61.00
05/09/2005,08:14,1091.00,1091.00,1091.00,1091.00,0,89,89.00
05/09/2005,08:15,1091.00,1091.00,1091.00,1091.00,0,3,3.00
05/09/2005,08:16,1091.00,1091.00,1090.75,1091.00,7,167,174.00
05/09/2005,08:17,1090.75,1090.75,1090.75,1090.75,0,11,11.00
05/09/2005,08:18,1090.75,1091.00,1090.75,1091.00,128,1,129.00
05/09/2005,08:19,1091.00,1091.25,1091.00,1091.00,27,5,32.00
05/09/2005,08:20,1091.00,1091.25,1091.00,1091.00,8,6,14.00
05/09/2005,08:21,1091.25,1091.25,1091.00,1091.25,243,3,246.00
05/09/2005,08:22,1091.25,1091.25,1091.00,1091.25,11,1,12.00
05/09/2005,08:23,1091.00,1091.00,1090.50,1090.50,108,731,839.00
05/09/2005,08:24,1090.75,1091.00,1090.75,1090.75,276,87,363.00
05/09/2005,08:25,1090.75,1091.00,1090.75,1090.75,2,15,17.00
05/09/2005,08:26,1090.75,1091.00,1090.75,1091.00,8,28,36.00
05/09/2005,08:27,1090.75,1091.00,1090.75,1090.75,13,79,92.00
05/09/2005,08:28,1090.75,1090.75,1090.50,1090.50,48,308,356.00
05/09/2005,08:29,1090.75,1090.75,1090.50,1090.75,14,71,85.00
05/09/2005,08:30,1090.50,1090.75,1090.50,1090.50,409,102,511.00
05/09/2005,08:31,1090.75,1091.00,1090.25,1091.00,1557,1803,3360.00
05/09/2005,08:32,1091.00,1091.00,1090.25,1090.75,1174,937,2111.00
05/09/2005,08:33,1090.50,1091.00,1090.50,1090.75,813,910,1723.00
05/09/2005,08:34,1090.75,1090.75,1090.25,1090.25,435,1071,1506.00
05/09/2005,08:35,1090.50,1090.50,1090.00,1090.50,619,1549,2168.00
05/09/2005,08:36,1090.25,1090.50,1090.00,1090.00,158,1394,1552.00
05/09/2005,08:37,1090.25,1090.50,1090.00,1090.25,1874,262,2136.00
05/09/2005,08:38,1090.00,1090.75,1090.00,1090.50,1872,1584,3456.00
05/09/2005,08:39,1090.75,1091.25,1090.50,1090.75,1167,630,1797.00
05/09/2005,08:40,1090.75,1091.50,1090.50,1091.00,1960,654,2614.00
05/09/2005,08:41,1091.00,1091.50,1091.00,1091.25,652,440,1092.00
05/09/2005,08:42,1091.25,1091.75,1091.25,1091.50,914,187,1101.00
05/09/2005,08:43,1091.75,1091.75,1091.25,1091.50,1139,860,1999.00
05/09/2005,08:44,1091.25,1092.00,1091.00,1091.75,1730,744,2474.00
05/09/2005,08:45,1092.00,1092.00,1091.25,1091.25,688,842,1530.00
05/09/2005,08:46,1091.25,1091.50,1090.75,1090.75,529,2466,2995.00
05/09/2005,08:47,1090.75,1091.25,1090.50,1090.50,777,1691,2468.00
05/09/2005,08:48,1090.50,1090.75,1090.00,1090.25,320,1735,2055.00
05/09/2005,08:49,1090.00,1090.25,1090.00,1090.25,1354,645,1999.00
05/09/2005,08:50,1090.00,1090.25,1089.75,1089.75,124,2208,2332.00
05/09/2005,08:51,1089.75,1090.25,1089.50,1090.25,1355,1383,2738.00
05/09/2005,08:52,1090.00,1090.25,1089.75,1090.25,1399,558,1957.00
05/09/2005,08:53,1090.25,1090.50,1090.00,1090.25,610,621,1231.00
05/09/2005,08:54,1090.25,1090.25,1090.00,1090.25,758,21,779.00
05/09/2005,08:55,1090.25,1090.50,1090.00,1090.50,489,257,746.00
05/09/2005,08:56,1090.25,1091.00,1090.25,1090.50,1368,502,1870.00
05/09/2005,08:57,1090.75,1091.00,1089.75,1090.00,700,1785,2485.00
05/09/2005,08:58,1090.25,1091.00,1090.00,1090.75,1162,591,1753.00
05/09/2005,08:59,1091.00,1091.50,1090.75,1091.25,1768,870,2638.00
05/09/2005,09:00,1091.25,1091.50,1091.25,1091.50,1239,484,1723.00
05/09/2005,09:01,1091.50,1092.50,1091.50,1091.50,4353,2352,6705.00
05/09/2005,09:02,1091.50,1091.75,1090.50,1090.75,282,3365,3647.00
05/09/2005,09:03,1090.50,1091.25,1090.25,1090.25,1400,1135,2535.00
05/09/2005,09:04,1090.25,1091.00,1090.00,1090.00,758,1629,2387.00
05/09/2005,09:05,1090.25,1090.75,1090.00,1090.50,841,864,1705.00
05/09/2005,09:06,1090.50,1091.00,1090.00,1090.75,1003,476,1479.00
05/09/2005,09:07,1091.00,1091.25,1090.75,1091.00,468,1121,1589.00
05/09/2005,09:08,1091.00,1091.00,1090.50,1090.75,204,1137,1341.00
05/09/2005,09:09,1090.75,1091.25,1090.50,1090.75,403,334,737.00
05/09/2005,09:10,1090.75,1091.00,1090.00,1090.00,1065,2032,3097.00
05/09/2005,09:11,1090.00,1090.25,1089.25,1089.25,552,3625,4177.00
05/09/2005,09:12,1089.50,1089.75,1088.75,1089.00,1556,5090,6646.00
05/09/2005,09:13,1088.75,1089.25,1088.75,1089.00,1656,1460,3116.00
05/09/2005,09:14,1089.25,1089.25,1088.75,1089.00,1637,1939,3576.00
05/09/2005,09:15,1088.75,1089.50,1088.50,1089.25,2011,1220,3231.00
05/09/2005,09:16,1089.25,1089.50,1089.00,1089.25,909,104,1013.00
05/09/2005,09:17,1089.50,1089.75,1089.00,1089.25,814,899,1713.00
05/09/2005,09:18,1089.50,1089.75,1089.25,1089.25,421,395,816.00
05/09/2005,09:19,1089.25,1089.75,1089.25,1089.50,344,358,702.00
05/09/2005,09:20,1089.50,1090.00,1089.25,1089.50,1499,772,2271.00
05/09/2005,09:21,1089.50,1090.00,1089.25,1089.75,2244,872,3116.00
05/09/2005,09:22,1089.75,1090.00,1089.75,1090.00,124,138,262.00
05/09/2005,09:23,1090.00,1090.00,1089.25,1089.50,637,2401,3038.00
05/09/2005,09:24,1089.50,1090.00,1089.50,1089.75,390,567,957.00
05/09/2005,09:25,1089.75,1090.25,1089.50,1090.25,1378,542,1920.00
05/09/2005,09:26,1090.00,1091.00,1090.00,1091.00,3822,1774,5596.00
05/09/2005,09:27,1091.00,1091.00,1090.50,1090.50,56,1030,1086.00
05/09/2005,09:28,1090.50,1091.25,1090.50,1091.00,1887,465,2352.00
05/09/2005,09:29,1091.00,1091.25,1090.75,1090.75,849,677,1526.00
05/09/2005,09:30,1090.75,1091.00,1090.50,1090.50,90,626,716.00
05/09/2005,09:31,1090.50,1090.75,1090.25,1090.50,238,946,1184.00
05/09/2005,09:32,1090.50,1090.50,1090.25,1090.25,86,203,289.00
05/09/2005,09:33,1090.25,1090.75,1090.25,1090.50,438,141,579.00
05/09/2005,09:34,1090.75,1091.25,1090.50,1091.00,1272,818,2090.00
05/09/2005,09:35,1090.75,1091.00,1090.75,1090.75,879,534,1413.00
05/09/2005,09:36,1091.00,1092.00,1091.00,1091.75,3853,1314,5167.00
05/09/2005,09:37,1091.75,1091.75,1091.00,1091.00,220,1663,1883.00
05/09/2005,09:38,1091.25,1091.75,1091.00,1091.75,728,89,817.00
05/09/2005,09:39,1091.75,1091.75,1091.25,1091.50,193,806,999.00
05/09/2005,09:40,1091.50,1091.75,1091.00,1091.25,802,1510,2312.00
05/09/2005,09:41,1091.25,1091.50,1091.25,1091.50,28,182,210.00
05/09/2005,09:42,1091.25,1091.75,1091.25,1091.75,518,175,693.00
05/09/2005,09:43,1091.75,1091.75,1090.75,1090.75,163,1688,1851.00
05/09/2005,09:44,1090.75,1091.25,1090.75,1090.75,758,805,1563.00
05/09/2005,09:45,1090.75,1090.75,1090.25,1090.25,258,3194,3452.00
05/09/2005,09:46,1090.25,1090.50,1089.75,1090.00,1024,2403,3427.00
05/09/2005,09:47,1090.25,1090.75,1090.00,1090.75,1396,740,2136.00
05/09/2005,09:48,1090.50,1090.75,1090.25,1090.75,278,930,1208.00
05/09/2005,09:49,1090.75,1090.75,1090.25,1090.50,388,411,799.00
05/09/2005,09:50,1090.50,1091.50,1090.50,1091.25,1739,596,2335.00
05/09/2005,09:51,1091.25,1091.25,1090.50,1090.75,103,485,588.00
05/09/2005,09:52,1091.00,1091.00,1090.75,1090.75,317,170,487.00
05/09/2005,09:53,1090.75,1091.00,1090.50,1090.75,308,317,625.00
05/09/2005,09:54,1090.75,1091.50,1090.75,1091.50,799,695,1494.00
05/09/2005,09:55,1091.25,1091.50,1091.25,1091.50,37,45,82.00
05/09/2005,09:56,1091.25,1091.75,1091.00,1091.25,1518,841,2359.00
05/09/2005,09:57,1091.00,1091.25,1090.75,1091.00,988,689,1677.00
05/09/2005,09:58,1091.25,1091.50,1091.00,1091.50,341,63,404.00
05/09/2005,09:59,1091.25,1091.25,1090.75,1091.00,81,415,496.00
05/09/2005,10:00,1091.00,1091.00,1090.50,1090.50,98,549,647.00
05/09/2005,10:01,1090.50,1091.00,1090.50,1090.75,427,115,542.00
05/09/2005,10:02,1090.75,1090.75,1090.00,1090.25,54,2397,2451.00
05/09/2005,10:03,1090.25,1091.25,1090.00,1091.00,1141,182,1323.00
05/09/2005,10:04,1091.00,1091.25,1090.75,1091.00,370,118,488.00
05/09/2005,10:05,1091.25,1091.50,1090.75,1091.25,322,147,469.00
05/09/2005,10:06,1091.50,1091.75,1091.00,1091.00,1017,2026,3043.00
05/09/2005,10:07,1091.00,1091.75,1090.75,1091.75,573,193,766.00
05/09/2005,10:08,1091.75,1091.75,1091.00,1091.00,288,415,703.00
05/09/2005,10:09,1091.00,1091.75,1091.00,1091.75,1039,74,1113.00
05/09/2005,10:10,1091.50,1091.75,1091.25,1091.25,85,905,990.00
05/09/2005,10:11,1091.50,1091.50,1090.75,1090.75,1348,1474,2822.00
05/09/2005,10:12,1091.00,1092.00,1090.75,1091.75,2408,1012,3420.00
05/09/2005,10:13,1091.50,1091.75,1091.25,1091.25,115,488,603.00
05/09/2005,10:14,1091.50,1092.25,1091.50,1092.00,1850,725,2575.00
05/09/2005,10:15,1092.00,1092.00,1091.25,1091.50,58,841,899.00
05/09/2005,10:16,1091.25,1091.75,1091.25,1091.50,649,352,1001.00
05/09/2005,10:17,1091.25,1091.75,1091.25,1091.50,312,924,1236.00
05/09/2005,10:18,1091.50,1091.75,1091.00,1091.25,838,449,1287.00
05/09/2005,10:19,1091.50,1092.00,1091.00,1091.50,538,1045,1583.00
05/09/2005,10:20,1091.50,1092.00,1091.50,1091.75,229,719,948.00
05/09/2005,10:21,1091.50,1092.00,1091.25,1091.75,537,498,1035.00
05/09/2005,10:22,1092.00,1092.00,1091.50,1091.75,321,395,716.00
05/09/2005,10:23,1091.75,1092.50,1091.50,1092.25,1756,570,2326.00
05/09/2005,10:24,1092.50,1092.75,1092.00,1092.00,1792,2077,3869.00
05/09/2005,10:25,1092.25,1092.50,1092.00,1092.25,947,376,1323.00
05/09/2005,10:26,1092.25,1092.50,1092.00,1092.25,653,274,927.00
05/09/2005,10:27,1092.25,1093.25,1092.25,1093.00,2529,1658,4187.00
05/09/2005,10:28,1093.00,1093.25,1092.75,1093.00,1495,762,2257.00
05/09/2005,10:29,1092.75,1093.00,1092.50,1092.75,800,716,1516.00
05/09/2005,10:30,1092.75,1093.00,1092.50,1093.00,536,1052,1588.00
05/09/2005,10:31,1093.00,1093.25,1092.75,1093.00,1259,577,1836.00
05/09/2005,10:32,1092.75,1093.00,1092.75,1092.75,669,240,909.00
05/09/2005,10:33,1092.75,1093.50,1092.75,1093.50,1173,376,1549.00
05/09/2005,10:34,1093.50,1095.00,1093.25,1094.75,9240,1155,10395.00
05/09/2005,10:35,1095.00,1095.00,1094.25,1094.25,2826,2864,5690.00
05/09/2005,10:36,1094.50,1094.50,1094.00,1094.50,460,1216,1676.00
05/09/2005,10:37,1094.25,1095.25,1094.00,1095.25,3882,2102,5984.00
05/09/2005,10:38,1095.25,1095.25,1094.50,1094.75,740,2163,2903.00
05/09/2005,10:39,1094.50,1094.75,1094.25,1094.25,146,1684,1830.00
05/09/2005,10:40,1094.25,1095.25,1094.25,1095.00,3851,892,4743.00
05/09/2005,10:41,1095.00,1095.75,1094.75,1095.75,3426,410,3836.00
05/09/2005,10:42,1095.75,1095.75,1095.00,1095.25,1148,2369,3517.00
05/09/2005,10:43,1095.00,1095.75,1095.00,1095.75,1668,1625,3293.00
05/09/2005,10:44,1095.50,1095.75,1095.00,1095.00,369,1036,1405.00
05/09/2005,10:45,1095.00,1095.25,1094.50,1094.75,971,2878,3849.00
05/09/2005,10:46,1094.75,1095.00,1094.50,1095.00,849,665,1514.00
05/09/2005,10:47,1094.75,1095.00,1094.75,1094.75,13,778,791.00
05/09/2005,10:48,1094.75,1095.00,1094.75,1094.75,1681,40,1721.00
05/09/2005,10:49,1094.75,1095.25,1094.50,1095.25,1371,643,2014.00
05/09/2005,10:50,1095.25,1095.25,1094.75,1094.75,172,991,1163.00
05/09/2005,10:51,1094.75,1095.00,1094.75,1094.75,31,285,316.00
05/09/2005,10:52,1094.75,1095.00,1094.50,1094.75,180,407,587.00
05/09/2005,10:53,1094.75,1094.75,1094.50,1094.50,109,324,433.00
05/09/2005,10:54,1094.75,1094.75,1094.25,1094.50,475,668,1143.00
05/09/2005,10:55,1094.50,1094.75,1094.25,1094.50,135,229,364.00
05/09/2005,10:56,1094.50,1094.75,1094.50,1094.75,48,97,145.00
05/09/2005,10:57,1094.75,1095.00,1094.50,1095.00,490,87,577.00
05/09/2005,10:58,1095.00,1095.25,1094.75,1095.00,1413,482,1895.00
05/09/2005,10:59,1095.00,1095.25,1094.75,1095.00,67,67,134.00
05/09/2005,11:00,1095.25,1095.25,1094.25,1094.25,213,1379,1592.00
05/09/2005,11:01,1094.50,1094.75,1094.00,1094.25,829,1127,1956.00
05/09/2005,11:02,1094.50,1094.50,1094.25,1094.50,208,17,225.00
05/09/2005,11:03,1094.50,1094.75,1094.25,1094.50,268,711,979.00
05/09/2005,11:04,1094.50,1094.75,1094.25,1094.25,127,1169,1296.00
05/09/2005,11:05,1094.25,1094.75,1094.00,1094.75,403,394,797.00
05/09/2005,11:06,1094.75,1095.75,1094.50,1095.50,3153,572,3725.00
05/09/2005,11:07,1095.50,1095.75,1095.25,1095.75,1130,310,1440.00
05/09/2005,11:08,1095.75,1096.75,1095.50,1096.25,6418,2072,8490.00
05/09/2005,11:09,1096.25,1096.50,1096.00,1096.25,854,1418,2272.00
05/09/2005,11:10,1096.25,1096.50,1095.75,1095.75,40,1333,1373.00
05/09/2005,11:11,1095.75,1096.75,1095.75,1096.75,2603,189,2792.00
05/09/2005,11:12,1096.75,1097.00,1096.25,1096.25,904,2462,3366.00
05/09/2005,11:13,1096.50,1096.50,1096.00,1096.00,347,1538,1885.00
05/09/2005,11:14,1096.25,1096.50,1096.00,1096.00,1123,424,1547.00
05/09/2005,11:15,1096.00,1096.50,1096.00,1096.50,1768,247,2015.00
05/09/2005,11:16,1096.50,1096.75,1096.25,1096.50,180,178,358.00
05/09/2005,11:17,1096.25,1096.50,1096.00,1096.00,130,513,643.00
05/09/2005,11:18,1096.00,1096.00,1095.75,1095.75,97,805,902.00
05/09/2005,11:19,1096.00,1096.50,1095.75,1096.00,995,423,1418.00
05/09/2005,11:20,1096.25,1096.25,1096.00,1096.00,12,70,82.00
05/09/2005,11:21,1096.25,1096.25,1095.75,1096.00,759,863,1622.00
05/09/2005,11:22,1096.00,1096.00,1095.75,1096.00,670,195,865.00
05/09/2005,11:23,1096.00,1096.25,1095.75,1096.00,472,678,1150.00
05/09/2005,11:24,1095.75,1096.00,1095.50,1095.75,25,143,168.00
05/09/2005,11:25,1095.75,1096.00,1095.50,1095.75,132,63,195.00
05/09/2005,11:26,1096.00,1096.00,1095.50,1095.75,46,418,464.00
05/09/2005,11:27,1095.50,1096.00,1095.50,1095.75,1735,788,2523.00
05/09/2005,11:28,1095.50,1095.75,1095.25,1095.75,1334,770,2104.00
05/09/2005,11:29,1095.75,1095.75,1095.50,1095.75,164,16,180.00
05/09/2005,11:30,1095.75,1096.00,1095.50,1096.00,208,7,215.00
05/09/2005,11:31,1096.00,1096.25,1095.75,1096.25,711,159,870.00
05/09/2005,11:32,1096.00,1096.50,1096.00,1096.25,365,690,1055.00
05/09/2005,11:33,1096.00,1096.25,1096.00,1096.00,5,135,140.00
05/09/2005,11:34,1096.25,1096.25,1096.00,1096.00,56,33,89.00
05/09/2005,11:35,1096.25,1096.25,1095.75,1096.00,260,440,700.00
05/09/2005,11:36,1095.75,1096.00,1095.50,1095.75,72,1008,1080.00
05/09/2005,11:37,1095.50,1095.75,1095.50,1095.75,15,72,87.00
05/09/2005,11:38,1095.75,1096.00,1095.50,1095.50,826,148,974.00
05/09/2005,11:39,1095.75,1095.75,1095.50,1095.75,10,48,58.00
05/09/2005,11:40,1095.50,1095.75,1095.50,1095.50,3,42,45.00
05/09/2005,11:41,1095.50,1095.75,1095.25,1095.50,241,206,447.00
05/09/2005,11:42,1095.50,1095.75,1095.50,1095.50,5,29,34.00
05/09/2005,11:43,1095.75,1096.00,1095.50,1096.00,721,17,738.00
05/09/2005,11:44,1096.00,1096.25,1095.75,1096.00,426,273,699.00
05/09/2005,11:45,1096.00,1096.00,1095.75,1096.00,98,36,134.00
05/09/2005,11:46,1096.00,1096.00,1095.75,1096.00,213,13,226.00
05/09/2005,11:47,1096.00,1096.25,1095.75,1096.00,278,19,297.00
05/09/2005,11:48,1096.25,1096.50,1096.00,1096.50,1307,85,1392.00
05/09/2005,11:49,1096.50,1096.75,1096.25,1096.25,249,825,1074.00
05/09/2005,11:50,1096.25,1096.75,1096.25,1096.25,2106,953,3059.00
05/09/2005,11:51,1096.50,1096.75,1096.00,1096.50,613,376,989.00
05/09/2005,11:52,1096.50,1096.75,1096.25,1096.50,43,469,512.00
05/09/2005,11:53,1096.50,1096.50,1096.25,1096.25,266,347,613.00
05/09/2005,11:54,1096.25,1096.50,1096.25,1096.50,46,44,90.00
05/09/2005,11:55,1096.25,1096.50,1096.25,1096.50,5,65,70.00
05/09/2005,11:56,1096.25,1096.75,1096.25,1096.50,1447,311,1758.00
05/09/2005,11:57,1096.75,1096.75,1096.25,1096.50,29,364,393.00
05/09/2005,11:58,1096.25,1096.50,1096.00,1096.00,306,546,852.00
05/09/2005,11:59,1096.00,1096.25,1095.75,1096.00,288,580,868.00
05/09/2005,12:00,1096.00,1096.25,1096.00,1096.00,27,120,147.00
05/09/2005,12:01,1096.00,1096.00,1095.75,1096.00,40,330,370.00
05/09/2005,12:02,1095.75,1096.00,1095.75,1096.00,13,21,34.00
05/09/2005,12:03,1095.75,1096.25,1095.75,1096.25,456,89,545.00
05/09/2005,12:04,1096.00,1096.25,1096.00,1096.00,30,299,329.00
05/09/2005,12:05,1096.00,1096.00,1095.75,1096.00,7,33,40.00
05/09/2005,12:06,1096.00,1096.00,1095.75,1095.75,8,36,44.00
05/09/2005,12:07,1096.00,1096.00,1095.75,1095.75,126,4,130.00
05/09/2005,12:08,1095.75,1095.75,1095.50,1095.50,232,364,596.00
05/09/2005,12:09,1095.50,1096.00,1095.50,1095.75,461,266,727.00
05/09/2005,12:10,1095.50,1095.75,1095.50,1095.75,8,99,107.00
05/09/2005,12:11,1095.50,1095.75,1095.25,1095.50,65,541,606.00
05/09/2005,12:12,1095.25,1095.50,1095.25,1095.25,150,164,314.00
05/09/2005,12:13,1095.25,1095.75,1095.25,1095.50,971,243,1214.00
05/09/2005,12:14,1095.75,1095.75,1095.00,1095.00,215,1489,1704.00
05/09/2005,12:15,1095.00,1095.25,1094.75,1095.25,606,744,1350.00
05/09/2005,12:16,1095.25,1095.25,1095.00,1095.25,42,57,99.00
05/09/2005,12:17,1095.00,1095.25,1095.00,1095.25,81,108,189.00
05/09/2005,12:18,1095.00,1095.25,1094.75,1095.00,375,812,1187.00
05/09/2005,12:19,1095.00,1095.25,1095.00,1095.00,25,606,631.00
05/09/2005,12:20,1095.00,1095.25,1095.00,1095.25,55,78,133.00
05/09/2005,12:21,1095.00,1095.25,1095.00,1095.25,48,95,143.00
05/09/2005,12:22,1095.25,1095.50,1095.00,1095.50,490,57,547.00
05/09/2005,12:23,1095.25,1095.50,1095.25,1095.25,50,141,191.00
05/09/2005,12:24,1095.25,1095.75,1095.25,1095.75,1434,430,1864.00
05/09/2005,12:25,1095.75,1095.75,1095.25,1095.50,288,671,959.00
05/09/2005,12:26,1095.50,1096.00,1095.50,1095.50,367,1249,1616.00
05/09/2005,12:27,1095.75,1095.75,1095.25,1095.50,26,463,489.00
05/09/2005,12:28,1095.25,1095.75,1095.25,1095.75,279,49,328.00
05/09/2005,12:29,1095.75,1095.75,1095.50,1095.50,142,16,158.00
05/09/2005,12:30,1095.75,1096.00,1095.50,1096.00,430,41,471.00
05/09/2005,12:31,1096.00,1096.25,1095.75,1096.00,329,187,516.00
05/09/2005,12:32,1096.00,1096.00,1095.75,1095.75,62,58,120.00
05/09/2005,12:33,1095.75,1096.25,1095.75,1096.00,411,143,554.00
05/09/2005,12:34,1096.00,1096.25,1095.75,1096.25,281,630,911.00
05/09/2005,12:35,1096.25,1096.25,1095.75,1096.00,870,240,1110.00
05/09/2005,12:36,1096.00,1096.00,1095.75,1096.00,120,21,141.00
05/09/2005,12:37,1096.00,1096.00,1095.75,1095.75,10,23,33.00
05/09/2005,12:38,1095.75,1096.00,1095.75,1095.75,16,32,48.00
05/09/2005,12:39,1095.75,1096.00,1095.75,1096.00,10,18,28.00
05/09/2005,12:40,1096.00,1096.25,1095.75,1096.25,254,16,270.00
05/09/2005,12:41,1096.00,1097.00,1096.00,1096.50,2007,709,2716.00
05/09/2005,12:42,1096.50,1097.50,1096.25,1097.50,3929,283,4212.00
05/09/2005,12:43,1097.25,1097.50,1097.00,1097.00,159,1559,1718.00
05/09/2005,12:44,1097.00,1097.25,1096.75,1096.75,131,617,748.00
05/09/2005,12:45,1096.75,1097.00,1096.50,1096.75,20,456,476.00
05/09/2005,12:46,1096.75,1097.50,1096.75,1097.25,626,326,952.00
05/09/2005,12:47,1097.00,1097.25,1096.75,1097.00,74,434,508.00
05/09/2005,12:48,1097.00,1097.25,1096.75,1097.00,711,20,731.00
05/09/2005,12:49,1097.00,1097.25,1096.75,1097.25,402,178,580.00
05/09/2005,12:50,1097.25,1097.50,1097.00,1097.25,275,86,361.00
05/09/2005,12:51,1097.25,1097.25,1097.00,1097.00,80,27,107.00
05/09/2005,12:52,1097.00,1097.50,1097.00,1097.50,186,237,423.00
05/09/2005,12:53,1097.25,1097.50,1097.00,1097.50,852,255,1107.00
05/09/2005,12:54,1097.50,1097.75,1097.00,1097.00,979,1486,2465.00
05/09/2005,12:55,1097.00,1097.25,1097.00,1097.25,11,130,141.00
05/09/2005,12:56,1097.25,1097.75,1097.00,1097.25,832,425,1257.00
05/09/2005,12:57,1097.25,1097.50,1097.00,1097.25,276,242,518.00
05/09/2005,12:58,1097.50,1097.75,1097.25,1097.50,1140,134,1274.00
05/09/2005,12:59,1097.25,1098.00,1097.25,1097.50,971,745,1716.00
05/09/2005,13:00,1097.50,1097.75,1097.25,1097.75,556,414,970.00
05/09/2005,13:01,1097.75,1098.00,1097.25,1097.25,630,1013,1643.00
05/09/2005,13:02,1097.25,1097.50,1097.00,1097.25,385,945,1330.00
05/09/2005,13:03,1097.00,1097.25,1097.00,1097.00,257,181,438.00
05/09/2005,13:04,1097.00,1097.25,1096.75,1096.75,407,1780,2187.00
05/09/2005,13:05,1096.75,1097.00,1096.50,1096.75,549,1743,2292.00
05/09/2005,13:06,1096.75,1097.00,1096.75,1097.00,94,616,710.00
05/09/2005,13:07,1097.00,1097.00,1095.50,1095.75,808,4239,5047.00
05/09/2005,13:08,1095.75,1096.25,1095.50,1095.75,765,718,1483.00
05/09/2005,13:09,1096.00,1096.00,1095.50,1096.00,867,556,1423.00
05/09/2005,13:10,1096.00,1096.00,1095.75,1096.00,1105,128,1233.00
05/09/2005,13:11,1096.00,1096.00,1095.50,1095.75,322,396,718.00
05/09/2005,13:12,1095.75,1096.00,1095.50,1095.50,39,816,855.00
05/09/2005,13:13,1095.50,1096.00,1095.50,1096.00,630,365,995.00
05/09/2005,13:14,1095.75,1096.25,1095.75,1096.00,406,186,592.00
05/09/2005,13:15,1096.00,1096.00,1095.75,1096.00,190,21,211.00
05/09/2005,13:16,1096.00,1096.25,1095.75,1096.25,1303,104,1407.00
05/09/2005,13:17,1096.50,1096.75,1096.25,1096.50,997,389,1386.00
05/09/2005,13:18,1096.50,1096.75,1096.25,1096.25,9,378,387.00
05/09/2005,13:19,1096.25,1096.50,1096.00,1096.00,211,795,1006.00
05/09/2005,13:20,1096.00,1096.25,1095.75,1096.00,564,776,1340.00
05/09/2005,13:21,1096.25,1096.25,1095.75,1096.00,93,476,569.00
05/09/2005,13:22,1096.00,1096.00,1095.50,1095.50,402,771,1173.00
05/09/2005,13:23,1095.75,1096.00,1095.50,1095.75,352,31,383.00
05/09/2005,13:24,1095.75,1095.75,1095.50,1095.50,31,294,325.00
05/09/2005,13:25,1095.50,1095.75,1095.25,1095.25,548,1192,1740.00
05/09/2005,13:26,1095.25,1095.50,1094.75,1095.25,1572,1993,3565.00
05/09/2005,13:27,1095.25,1095.25,1095.00,1095.25,322,71,393.00
05/09/2005,13:28,1095.25,1095.50,1094.50,1095.25,1972,2104,4076.00
05/09/2005,13:29,1095.25,1095.50,1095.00,1095.25,29,713,742.00
05/09/2005,13:30,1095.00,1095.50,1094.75,1095.25,328,789,1117.00
05/09/2005,13:31,1095.25,1095.25,1094.50,1095.00,218,1818,2036.00
05/09/2005,13:32,1095.00,1095.00,1094.50,1095.00,91,264,355.00
05/09/2005,13:33,1095.00,1095.50,1094.75,1095.50,1494,241,1735.00
05/09/2005,13:34,1095.50,1095.50,1095.00,1095.25,603,398,1001.00
05/09/2005,13:35,1095.25,1095.50,1094.75,1095.00,208,1010,1218.00
05/09/2005,13:36,1095.00,1095.25,1094.75,1094.75,195,807,1002.00
05/09/2005,13:37,1095.00,1095.25,1094.75,1095.00,509,124,633.00
05/09/2005,13:38,1095.00,1095.25,1094.75,1094.75,38,441,479.00
05/09/2005,13:39,1095.00,1095.00,1094.50,1094.50,176,402,578.00
05/09/2005,13:40,1094.50,1095.25,1094.50,1095.00,527,9,536.00
05/09/2005,13:41,1095.25,1095.25,1094.75,1095.00,23,276,299.00
05/09/2005,13:42,1095.00,1095.00,1094.75,1094.75,239,475,714.00
05/09/2005,13:43,1095.00,1095.50,1094.75,1095.25,1221,225,1446.00
05/09/2005,13:44,1095.25,1095.25,1095.00,1095.25,97,32,129.00
05/09/2005,13:45,1095.25,1095.50,1095.00,1095.50,464,11,475.00
05/09/2005,13:46,1095.50,1095.50,1095.25,1095.50,53,11,64.00
05/09/2005,13:47,1095.50,1095.50,1095.00,1095.25,141,323,464.00
05/09/2005,13:48,1095.25,1095.50,1094.75,1095.00,446,742,1188.00
05/09/2005,13:49,1095.00,1095.50,1095.00,1095.25,309,89,398.00
05/09/2005,13:50,1095.50,1095.50,1095.25,1095.25,55,411,466.00
05/09/2005,13:51,1095.25,1095.25,1095.25,1095.25,0,33,33.00
05/09/2005,13:52,1095.50,1095.50,1095.00,1095.00,213,668,881.00
05/09/2005,13:53,1095.00,1096.25,1095.00,1096.00,2954,717,3671.00
05/09/2005,13:54,1096.00,1096.00,1095.75,1095.75,1080,228,1308.00
05/09/2005,13:55,1095.75,1096.00,1095.75,1095.75,323,61,384.00
05/09/2005,13:56,1095.75,1096.25,1095.75,1096.25,392,47,439.00
05/09/2005,13:57,1096.25,1096.25,1095.50,1095.75,880,1175,2055.00
05/09/2005,13:58,1095.75,1096.00,1095.75,1095.75,637,134,771.00
05/09/2005,13:59,1095.75,1096.25,1095.75,1096.00,295,195,490.00
05/09/2005,14:00,1095.75,1096.00,1095.50,1095.50,324,620,944.00
05/09/2005,14:01,1095.50,1096.00,1095.50,1095.75,636,116,752.00
05/09/2005,14:02,1095.50,1095.50,1095.00,1095.00,233,1942,2175.00
05/09/2005,14:03,1095.00,1095.25,1095.00,1095.25,184,209,393.00
05/09/2005,14:04,1095.25,1095.25,1095.00,1095.25,171,19,190.00
05/09/2005,14:05,1095.25,1095.50,1095.00,1095.50,233,12,245.00
05/09/2005,14:06,1095.25,1095.50,1094.75,1094.75,12,869,881.00
05/09/2005,14:07,1094.75,1095.00,1094.00,1094.00,1139,4008,5147.00
05/09/2005,14:08,1094.00,1094.25,1093.50,1093.50,822,2646,3468.00
05/09/2005,14:09,1093.50,1094.00,1093.50,1093.75,709,307,1016.00
05/09/2005,14:10,1094.00,1094.00,1093.75,1093.75,51,338,389.00
05/09/2005,14:11,1093.75,1093.75,1093.25,1093.50,693,2228,2921.00
05/09/2005,14:12,1093.75,1093.75,1093.50,1093.50,644,132,776.00
05/09/2005,14:13,1093.75,1093.75,1093.50,1093.75,163,76,239.00
05/09/2005,14:14,1093.75,1094.00,1093.50,1094.00,1595,162,1757.00
05/09/2005,14:15,1094.00,1094.25,1094.00,1094.00,380,984,1364.00
05/09/2005,14:16,1094.00,1094.25,1094.00,1094.00,64,192,256.00
05/09/2005,14:17,1094.00,1094.75,1094.00,1094.50,1633,274,1907.00
05/09/2005,14:18,1094.50,1094.50,1094.25,1094.25,296,111,407.00
05/09/2005,14:19,1094.25,1094.75,1094.25,1094.50,1636,459,2095.00
05/09/2005,14:20,1094.50,1094.75,1094.25,1094.50,117,747,864.00
05/09/2005,14:21,1094.50,1094.75,1094.50,1094.50,44,79,123.00
05/09/2005,14:22,1094.50,1095.00,1094.50,1095.00,407,484,891.00
05/09/2005,14:23,1095.00,1095.00,1094.75,1095.00,792,18,810.00
05/09/2005,14:24,1095.00,1095.25,1094.75,1095.25,994,148,1142.00
05/09/2005,14:25,1095.25,1095.50,1094.50,1094.50,321,1336,1657.00
05/09/2005,14:26,1094.50,1094.75,1094.25,1094.50,704,2039,2743.00
05/09/2005,14:27,1094.75,1095.00,1094.50,1094.75,189,391,580.00
05/09/2005,14:28,1095.00,1095.00,1094.75,1094.75,93,741,834.00
05/09/2005,14:29,1095.00,1095.00,1094.75,1094.75,58,269,327.00
05/09/2005,14:30,1094.75,1095.00,1094.50,1095.00,283,24,307.00
05/09/2005,14:31,1095.00,1095.25,1094.75,1095.00,998,583,1581.00
05/09/2005,14:32,1095.00,1095.00,1094.75,1095.00,528,445,973.00
05/09/2005,14:33,1094.75,1095.00,1094.75,1095.00,251,9,260.00
05/09/2005,14:34,1095.00,1096.00,1095.00,1095.75,3897,562,4459.00
05/09/2005,14:35,1095.75,1095.75,1095.50,1095.75,386,484,870.00
05/09/2005,14:36,1095.50,1095.75,1095.25,1095.50,210,881,1091.00
05/09/2005,14:37,1095.25,1095.50,1095.25,1095.25,24,300,324.00
05/09/2005,14:38,1095.25,1095.50,1094.75,1095.00,1172,2094,3266.00
05/09/2005,14:39,1094.75,1095.25,1094.75,1095.00,228,564,792.00
05/09/2005,14:40,1095.25,1095.50,1095.00,1095.25,264,16,280.00
05/09/2005,14:41,1095.25,1096.00,1095.00,1095.75,2144,1053,3197.00
05/09/2005,14:42,1095.75,1096.25,1095.75,1096.25,2088,938,3026.00
05/09/2005,14:43,1096.25,1096.25,1095.50,1095.75,1113,1586,2699.00
05/09/2005,14:44,1095.75,1096.00,1095.50,1096.00,202,41,243.00
05/09/2005,14:45,1095.75,1096.00,1095.75,1096.00,336,499,835.00
05/09/2005,14:46,1096.00,1096.25,1096.00,1096.00,579,742,1321.00
05/09/2005,14:47,1096.25,1096.75,1096.00,1096.75,3616,682,4298.00
05/09/2005,14:48,1096.75,1097.00,1096.50,1096.75,998,438,1436.00
05/09/2005,14:49,1097.00,1097.25,1096.75,1096.75,1969,980,2949.00
05/09/2005,14:50,1097.00,1097.00,1096.75,1097.00,988,910,1898.00
05/09/2005,14:51,1097.00,1097.25,1096.75,1097.00,919,54,973.00
05/09/2005,14:52,1097.00,1098.00,1097.00,1098.00,4490,2079,6569.00
05/09/2005,14:53,1098.00,1098.00,1097.25,1097.25,291,1383,1674.00
05/09/2005,14:54,1097.25,1097.50,1097.00,1097.25,729,1013,1742.00
05/09/2005,14:55,1097.00,1098.00,1097.00,1097.75,2318,622,2940.00
05/09/2005,14:56,1097.75,1098.25,1097.50,1098.00,4982,1027,6009.00
05/09/2005,14:57,1098.25,1098.25,1097.50,1097.75,368,1713,2081.00
05/09/2005,14:58,1097.75,1098.25,1097.75,1098.25,802,1656,2458.00
05/09/2005,14:59,1098.00,1098.50,1098.00,1098.25,2564,1283,3847.00
05/09/2005,15:00,1098.25,1098.50,1098.00,1098.50,3462,2317,5779.00
05/09/2005,15:01,1098.25,1099.25,1098.00,1098.25,5551,5309,10860.00
05/09/2005,15:02,1098.25,1098.50,1098.00,1098.00,1641,954,2595.00
05/09/2005,15:03,1098.25,1098.50,1098.00,1098.25,845,256,1101.00
05/09/2005,15:04,1098.50,1098.50,1097.75,1097.75,285,2025,2310.00
05/09/2005,15:05,1098.00,1098.50,1097.75,1098.25,1520,145,1665.00
05/09/2005,15:06,1098.50,1098.50,1098.00,1098.00,173,1759,1932.00
05/09/2005,15:07,1098.00,1098.25,1097.75,1097.75,376,468,844.00
05/09/2005,15:08,1097.75,1098.00,1097.50,1097.50,164,2139,2303.00
05/09/2005,15:09,1097.75,1097.75,1097.50,1097.50,420,1230,1650.00
05/09/2005,15:10,1097.50,1098.00,1097.25,1097.75,1434,822,2256.00
05/09/2005,15:11,1097.75,1098.00,1097.50,1097.75,1132,844,1976.00
05/09/2005,15:12,1098.00,1098.00,1097.50,1098.00,684,448,1132.00
05/09/2005,15:13,1098.00,1098.25,1097.75,1098.25,1151,312,1463.00
05/09/2005,15:14,1098.25,1098.25,1098.00,1098.00,100,486,586.00
05/09/2005,15:15,1098.25,1098.25,1096.25,1096.50,3188,8095,11283.00
05/09/2005,15:31,1096.75,1096.75,1096.25,1096.75,160,277,437.00
05/09/2005,15:32,1096.50,1096.75,1096.50,1096.75,5,9,14.00
05/09/2005,15:33,1096.75,1096.75,1096.50,1096.75,27,5,32.00
05/09/2005,15:34,1096.75,1096.75,1096.50,1096.75,187,40,227.00
05/09/2005,15:35,1096.75,1096.75,1096.75,1096.75,7,0,7.00
05/09/2005,15:36,1096.75,1096.75,1096.50,1096.75,4,3,7.00
05/09/2005,15:37,1096.75,1096.75,1096.50,1096.75,108,1,109.00
05/09/2005,15:38,1097.00,1097.00,1096.75,1096.75,13,1,14.00
05/09/2005,15:39,1096.75,1096.75,1096.50,1096.75,2,41,43.00
05/09/2005,15:40,1096.75,1096.75,1096.75,1096.75,5,0,5.00
05/09/2005,15:41,1096.75,1096.75,1096.75,1096.75,59,0,59.00
05/09/2005,15:42,1096.75,1097.00,1096.75,1097.00,80,0,80.00
05/09/2005,15:43,1096.75,1096.75,1096.75,1096.75,0,147,147.00
05/09/2005,15:44,1096.50,1097.00,1096.50,1097.00,33,3,36.00
05/09/2005,15:45,1096.75,1096.75,1096.75,1096.75,0,3,3.00
05/09/2005,15:46,1096.75,1096.75,1096.50,1096.50,0,95,95.00
05/09/2005,15:47,1096.50,1096.50,1096.50,1096.50,0,128,128.00
05/09/2005,15:48,1096.50,1096.50,1096.25,1096.25,3,7,10.00
05/09/2005,15:49,1096.50,1096.50,1096.50,1096.50,5,0,5.00
05/09/2005,15:50,1096.50,1096.50,1096.50,1096.50,3,0,3.00
05/09/2005,15:51,1096.25,1096.25,1096.25,1096.25,0,3,3.00
05/09/2005,15:52,1096.50,1096.50,1096.25,1096.50,54,111,165.00
05/09/2005,15:53,1096.50,1096.50,1096.50,1096.50,1,0,1.00
05/09/2005,15:55,1096.50,1096.50,1096.25,1096.50,15,1,16.00
05/09/2005,15:58,1096.50,1096.50,1096.50,1096.50,1,0,1.00
05/09/2005,15:59,1096.25,1096.25,1096.25,1096.25,0,3,3.00
05/09/2005,16:00,1096.50,1096.50,1096.50,1096.50,31,0,31.00
05/09/2005,17:01,1096.25,1096.25,1096.25,1096.25,0,12,12.00
05/09/2005,17:02,1096.50,1096.50,1096.50,1096.50,7,0,7.00
05/09/2005,17:03,1096.50,1096.50,1096.50,1096.50,2,0,2.00
05/09/2005,17:07,1096.50,1096.50,1096.50,1096.50,4,0,4.00
05/09/2005,17:10,1096.25,1096.25,1096.25,1096.25,0,1,1.00
05/09/2005,17:12,1096.25,1096.25,1096.25,1096.25,0,32,32.00
05/09/2005,17:13,1096.25,1096.25,1096.25,1096.25,0,1,1.00
05/09/2005,17:14,1096.50,1096.50,1096.50,1096.50,6,0,6.00
05/09/2005,17:16,1096.25,1096.50,1096.25,1096.50,1,1,2.00
05/09/2005,17:17,1096.50,1096.50,1096.25,1096.25,100,1,101.00
05/09/2005,17:20,1096.50,1096.50,1096.50,1096.50,5,0,5.00
05/09/2005,17:23,1096.50,1096.50,1096.50,1096.50,1,0,1.00
05/09/2005,17:24,1096.50,1096.50,1096.50,1096.50,97,0,97.00
05/09/2005,17:25,1096.75,1096.75,1096.75,1096.75,1,0,1.00
05/09/2005,17:28,1096.50,1096.50,1096.50,1096.50,0,2,2.00
05/09/2005,17:31,1096.50,1096.50,1096.50,1096.50,0,4,4.00
05/09/2005,17:32,1096.50,1096.50,1096.50,1096.50,0,7,7.00
05/09/2005,17:33,1096.50,1096.50,1096.25,1096.25,0,21,21.00
05/09/2005,17:35,1096.25,1096.25,1096.25,1096.25,0,1,1.00
05/09/2005,17:36,1096.25,1096.25,1096.25,1096.25,0,8,8.00
05/09/2005,17:37,1096.25,1096.25,1096.25,1096.25,0,5,5.00
05/09/2005,17:38,1096.25,1096.25,1096.25,1096.25,0,6,6.00
05/09/2005,17:39,1096.25,1096.50,1096.25,1096.50,1,15,16.00
05/09/2005,17:40,1096.25,1096.25,1096.25,1096.25,0,11,11.00
05/09/2005,17:41,1096.25,1096.25,1096.25,1096.25,0,1,1.00
05/09/2005,17:42,1096.25,1096.25,1096.25,1096.25,0,7,7.00
05/09/2005,17:43,1096.25,1096.25,1096.00,1096.25,1,81,82.00
05/09/2005,17:47,1096.00,1096.00,1096.00,1096.00,0,1,1.00
05/09/2005,17:51,1096.00,1096.00,1096.00,1096.00,0,2,2.00
05/09/2005,17:52,1096.00,1096.00,1096.00,1096.00,0,4,4.00
05/09/2005,17:55,1096.25,1096.25,1096.25,1096.25,1,0,1.00
05/09/2005,17:57,1096.00,1096.00,1096.00,1096.00,0,4,4.00
05/09/2005,18:03,1096.00,1096.00,1096.00,1096.00,0,2,2.00
05/09/2005,18:04,1096.00,1096.00,1096.00,1096.00,0,3,3.00
05/09/2005,18:08,1096.00,1096.00,1096.00,1096.00,0,2,2.00
05/09/2005,18:10,1096.25,1096.25,1096.25,1096.25,1,0,1.00
05/09/2005,18:12,1096.25,1096.25,1096.25,1096.25,2,0,2.00
05/09/2005,18:13,1096.00,1096.00,1096.00,1096.00,0,1,1.00
05/09/2005,18:24,1096.25,1096.25,1096.25,1096.25,1,0,1.00
05/09/2005,18:25,1096.25,1096.25,1096.25,1096.25,3,0,3.00
05/09/2005,18:27,1096.00,1096.25,1096.00,1096.25,5,1,6.00
05/09/2005,18:38,1096.25,1096.25,1096.25,1096.25,1,0,1.00
05/09/2005,18:40,1096.25,1096.25,1096.25,1096.25,2,0,2.00
05/09/2005,18:42,1096.25,1096.25,1096.25,1096.25,2,0,2.00
05/09/2005,18:46,1096.25,1096.25,1096.25,1096.25,10,0,10.00
05/09/2005,18:47,1096.25,1096.25,1096.25,1096.25,12,0,12.00
05/09/2005,18:48,1096.25,1096.25,1096.25,1096.25,2,0,2.00
05/09/2005,18:50,1096.25,1096.25,1096.00,1096.00,6,3,9.00
05/09/2005,18:51,1096.00,1096.00,1096.00,1096.00,0,3,3.00
05/09/2005,18:52,1096.00,1096.00,1096.00,1096.00,0,6,6.00
05/09/2005,18:53,1096.00,1096.00,1096.00,1096.00,0,7,7.00
05/09/2005,18:54,1096.00,1096.00,1096.00,1096.00,0,4,4.00
05/09/2005,18:55,1096.00,1096.00,1096.00,1096.00,0,2,2.00
05/09/2005,18:57,1096.00,1096.00,1096.00,1096.00,0,60,60.00
05/09/2005,18:59,1096.00,1096.00,1096.00,1096.00,0,5,5.00
05/09/2005,19:00,1096.00,1096.00,1096.00,1096.00,0,2,2.00
05/09/2005,19:04,1096.00,1096.00,1096.00,1096.00,0,2,2.00
05/09/2005,19:05,1096.00,1096.00,1096.00,1096.00,0,1,1.00
05/09/2005,19:06,1096.00,1096.00,1096.00,1096.00,0,2,2.00
05/09/2005,19:07,1096.25,1096.25,1096.00,1096.00,5,1,6.00
05/09/2005,19:08,1096.25,1096.25,1096.25,1096.25,10,0,10.00
05/09/2005,19:13,1096.25,1096.25,1096.00,1096.00,6,1,7.00
05/09/2005,19:17,1096.25,1096.25,1096.25,1096.25,1,0,1.00
05/09/2005,19:19,1096.25,1096.25,1096.25,1096.25,15,0,15.00
05/09/2005,19:21,1096.25,1096.25,1096.25,1096.25,23,0,23.00
05/09/2005,19:23,1096.25,1096.25,1096.25,1096.25,2,0,2.00
05/09/2005,19:24,1096.25,1096.50,1096.25,1096.50,28,0,28.00
05/09/2005,19:26,1096.50,1096.50,1096.50,1096.50,2,0,2.00
05/09/2005,19:30,1096.50,1096.50,1096.50,1096.50,2,0,2.00
05/09/2005,19:36,1096.50,1096.50,1096.50,1096.50,2,0,2.00
05/09/2005,19:37,1096.50,1096.50,1096.50,1096.50,11,0,11.00
05/09/2005,19:38,1096.50,1096.50,1096.50,1096.50,105,0,105.00
05/09/2005,19:39,1096.50,1096.50,1096.50,1096.50,2,0,2.00
05/09/2005,19:45,1096.25,1096.25,1096.25,1096.25,0,3,3.00
05/09/2005,19:54,1096.25,1096.25,1096.25,1096.25,0,1,1.00
05/09/2005,19:55,1096.25,1096.25,1096.25,1096.25,0,4,4.00
05/09/2005,19:57,1096.25,1096.25,1096.00,1096.00,1,29,30.00
05/09/2005,20:03,1096.00,1096.00,1096.00,1096.00,0,1,1.00
05/09/2005,20:05,1096.25,1096.25,1096.25,1096.25,1,0,1.00
05/09/2005,20:06,1096.25,1096.25,1096.25,1096.25,4,0,4.00
05/09/2005,20:11,1096.25,1096.25,1096.25,1096.25,23,0,23.00
05/09/2005,20:12,1096.25,1096.25,1096.25,1096.25,19,0,19.00
05/09/2005,20:14,1096.00,1096.00,1096.00,1096.00,0,1,1.00
05/09/2005,20:15,1096.25,1096.25,1096.25,1096.25,10,0,10.00
05/09/2005,20:16,1096.25,1096.25,1096.25,1096.25,1,0,1.00
05/09/2005,20:17,1096.00,1096.00,1096.00,1096.00,0,1,1.00
05/09/2005,20:18,1096.25,1096.25,1096.25,1096.25,1,0,1.00
05/09/2005,20:21,1096.25,1096.25,1096.25,1096.25,1,0,1.00
05/09/2005,20:22,1096.25,1096.25,1096.25,1096.25,1,0,1.00
05/09/2005,20:24,1096.00,1096.00,1096.00,1096.00,0,5,5.00
05/09/2005,20:28,1096.25,1096.25,1096.25,1096.25,4,0,4.00
05/09/2005,20:29,1096.25,1096.25,1096.25,1096.25,11,0,11.00
05/09/2005,20:34,1096.00,1096.00,1096.00,1096.00,0,47,47.00
05/09/2005,20:35,1096.00,1096.00,1096.00,1096.00,0,10,10.00
05/09/2005,20:36,1096.00,1096.00,1096.00,1096.00,0,11,11.00
05/09/2005,20:37,1096.00,1096.00,1096.00,1096.00,0,4,4.00
05/09/2005,20:38,1096.00,1096.00,1096.00,1096.00,0,5,5.00
05/09/2005,20:39,1096.25,1096.25,1096.25,1096.25,3,0,3.00
05/09/2005,20:41,1096.00,1096.00,1095.75,1096.00,17,10,27.00
05/09/2005,20:42,1096.00,1096.00,1096.00,1096.00,8,0,8.00
05/09/2005,20:51,1096.25,1096.25,1096.25,1096.25,5,0,5.00
05/09/2005,20:54,1096.00,1096.00,1096.00,1096.00,0,30,30.00
05/09/2005,20:55,1096.00,1096.00,1096.00,1096.00,0,13,13.00
05/09/2005,20:56,1096.00,1096.00,1095.50,1095.50,0,133,133.00
05/09/2005,20:58,1095.50,1095.75,1095.50,1095.75,1,5,6.00
05/09/2005,20:59,1095.50,1095.50,1095.50,1095.50,0,10,10.00
05/09/2005,21:00,1095.75,1095.75,1095.75,1095.75,3,0,3.00
05/09/2005,21:01,1095.50,1095.50,1095.50,1095.50,0,20,20.00
05/09/2005,21:02,1095.75,1095.75,1095.75,1095.75,47,0,47.00
05/09/2005,21:04,1096.00,1096.00,1096.00,1096.00,5,0,5.00
05/09/2005,21:05,1095.75,1095.75,1095.75,1095.75,0,9,9.00
05/09/2005,21:06,1095.75,1095.75,1095.75,1095.75,0,1,1.00
05/09/2005,21:09,1096.00,1096.00,1096.00,1096.00,3,0,3.00
05/09/2005,21:10,1096.00,1096.00,1096.00,1096.00,14,0,14.00
05/09/2005,21:11,1096.00,1096.00,1096.00,1096.00,1,0,1.00
05/09/2005,21:15,1095.75,1095.75,1095.75,1095.75,0,5,5.00
05/09/2005,21:16,1095.75,1095.75,1095.75,1095.75,0,1,1.00
05/09/2005,21:22,1095.75,1095.75,1095.75,1095.75,0,4,4.00
05/09/2005,21:26,1096.00,1096.00,1096.00,1096.00,2,0,2.00
05/09/2005,21:30,1095.75,1095.75,1095.75,1095.75,0,22,22.00
05/09/2005,21:31,1095.75,1095.75,1095.75,1095.75,0,1,1.00
05/09/2005,21:35,1095.75,1095.75,1095.75,1095.75,0,1,1.00
05/09/2005,21:36,1095.75,1095.75,1095.75,1095.75,0,1,1.00
05/09/2005,21:37,1095.75,1095.75,1095.75,1095.75,0,1,1.00
05/09/2005,21:42,1095.75,1095.75,1095.75,1095.75,0,1,1.00
05/09/2005,21:44,1095.75,1095.75,1095.75,1095.75,0,1,1.00
05/09/2005,21:47,1095.75,1095.75,1095.75,1095.75,0,2,2.00
05/09/2005,21:50,1095.75,1095.75,1095.75,1095.75,0,1,1.00
05/09/2005,22:01,1096.00,1096.00,1096.00,1096.00,36,0,36.00
05/09/2005,22:02,1096.00,1096.00,1096.00,1096.00,6,0,6.00
05/09/2005,22:03,1096.00,1096.00,1096.00,1096.00,2,0,2.00
05/09/2005,22:05,1096.00,1096.00,1096.00,1096.00,3,0,3.00
05/09/2005,22:06,1095.75,1095.75,1095.75,1095.75,0,1,1.00
05/09/2005,22:09,1096.00,1096.00,1096.00,1096.00,1,0,1.00
05/09/2005,22:10,1096.00,1096.00,1096.00,1096.00,10,0,10.00
05/09/2005,22:14,1096.00,1096.00,1096.00,1096.00,40,0,40.00
05/09/2005,22:15,1095.75,1095.75,1095.75,1095.75,0,20,20.00
05/09/2005,22:17,1095.75,1095.75,1095.75,1095.75,0,8,8.00
05/09/2005,22:19,1095.75,1095.75,1095.75,1095.75,0,28,28.00
05/09/2005,22:23,1095.75,1095.75,1095.75,1095.75,0,3,3.00
05/09/2005,22:26,1095.75,1095.75,1095.50,1095.50,0,11,11.00
05/09/2005,22:28,1095.50,1095.50,1095.50,1095.50,0,15,15.00
05/09/2005,22:35,1095.50,1095.50,1095.50,1095.50,0,7,7.00
05/09/2005,22:36,1095.75,1095.75,1095.75,1095.75,1,0,1.00
05/09/2005,22:40,1095.75,1095.75,1095.75,1095.75,1,0,1.00
05/09/2005,22:43,1095.75,1095.75,1095.75,1095.75,1,0,1.00
05/09/2005,22:44,1095.75,1095.75,1095.75,1095.75,1,0,1.00
05/09/2005,22:46,1095.50,1095.75,1095.50,1095.75,5,25,30.00
05/09/2005,22:49,1095.50,1095.50,1095.50,1095.50,0,3,3.00
05/09/2005,22:51,1095.50,1095.50,1095.50,1095.50,0,5,5.00
05/09/2005,22:52,1095.50,1095.50,1095.50,1095.50,0,4,4.00
05/09/2005,22:54,1095.50,1095.50,1095.50,1095.50,0,25,25.00
05/09/2005,22:56,1095.50,1095.50,1095.50,1095.50,0,1,1.00
05/09/2005,22:57,1095.50,1095.50,1095.50,1095.50,0,3,3.00
05/09/2005,23:03,1095.75,1095.75,1095.75,1095.75,7,0,7.00
05/09/2005,23:04,1095.50,1095.50,1095.50,1095.50,0,3,3.00
05/09/2005,23:05,1095.50,1095.50,1095.50,1095.50,0,1,1.00
05/09/2005,23:06,1095.50,1095.50,1095.50,1095.50,0,1,1.00
05/09/2005,23:08,1095.75,1095.75,1095.50,1095.50,2,1,3.00
05/09/2005,23:16,1095.75,1095.75,1095.75,1095.75,1,0,1.00
05/09/2005,23:22,1095.75,1095.75,1095.75,1095.75,2,0,2.00
05/09/2005,23:30,1095.75,1095.75,1095.75,1095.75,5,0,5.00
05/09/2005,23:31,1095.75,1095.75,1095.75,1095.75,4,0,4.00
05/09/2005,23:32,1095.75,1095.75,1095.75,1095.75,1,0,1.00
05/09/2005,23:38,1095.75,1095.75,1095.75,1095.75,1,0,1.00
05/09/2005,23:42,1095.75,1095.75,1095.75,1095.75,10,0,10.00
05/09/2005,23:43,1095.75,1095.75,1095.75,1095.75,50,0,50.00
05/09/2005,23:55,1095.75,1095.75,1095.75,1095.75,7,0,7.00
05/10/2005,00:01,1095.75,1095.75,1095.50,1095.50,1,2,3.00
05/10/2005,00:03,1095.50,1095.50,1095.50,1095.50,0,69,69.00
05/10/2005,00:04,1095.25,1095.50,1095.25,1095.50,5,9,14.00
05/10/2005,00:06,1095.25,1095.25,1095.25,1095.25,0,125,125.00
05/10/2005,00:07,1095.25,1095.25,1095.25,1095.25,0,27,27.00
05/10/2005,00:08,1095.25,1095.25,1095.00,1095.00,0,33,33.00
05/10/2005,00:09,1095.25,1095.25,1095.25,1095.25,23,0,23.00
05/10/2005,00:10,1095.25,1095.25,1095.25,1095.25,10,0,10.00
05/10/2005,00:14,1095.25,1095.50,1095.25,1095.50,3,0,3.00
05/10/2005,00:19,1095.25,1095.25,1095.25,1095.25,0,23,23.00
05/10/2005,00:24,1095.25,1095.25,1095.00,1095.00,0,11,11.00
05/10/2005,00:25,1095.25,1095.25,1095.25,1095.25,1,0,1.00
05/10/2005,00:26,1095.25,1095.25,1095.25,1095.25,1,0,1.00
05/10/2005,00:30,1095.00,1095.25,1095.00,1095.25,1,25,26.00
05/10/2005,00:33,1095.00,1095.00,1095.00,1095.00,0,25,25.00
05/10/2005,00:36,1095.00,1095.00,1094.75,1095.00,5,247,252.00
05/10/2005,00:38,1095.00,1095.00,1095.00,1095.00,20,0,20.00
05/10/2005,00:39,1095.00,1095.00,1095.00,1095.00,10,0,10.00
05/10/2005,00:46,1095.00,1095.00,1095.00,1095.00,1,0,1.00
05/10/2005,00:47,1095.00,1095.00,1095.00,1095.00,1,0,1.00
05/10/2005,00:56,1095.25,1095.25,1095.25,1095.25,174,0,174.00
05/10/2005,00:57,1095.50,1095.50,1095.50,1095.50,24,0,24.00
05/10/2005,00:59,1095.50,1095.50,1095.50,1095.50,1,0,1.00
05/10/2005,01:00,1095.50,1095.50,1095.50,1095.50,1,0,1.00
05/10/2005,01:02,1095.75,1095.75,1095.75,1095.75,7,0,7.00
05/10/2005,01:03,1095.75,1095.75,1095.75,1095.75,1,0,1.00
05/10/2005,01:04,1095.75,1095.75,1095.50,1095.50,2,4,6.00
05/10/2005,01:05,1095.50,1095.50,1095.50,1095.50,0,1,1.00
05/10/2005,01:10,1095.75,1095.75,1095.75,1095.75,2,0,2.00
05/10/2005,01:12,1095.75,1095.75,1095.75,1095.75,1,0,1.00
05/10/2005,01:13,1095.75,1095.75,1095.75,1095.75,7,0,7.00
05/10/2005,01:15,1095.75,1095.75,1095.75,1095.75,25,0,25.00
05/10/2005,01:16,1095.75,1095.75,1095.75,1095.75,6,0,6.00
05/10/2005,01:17,1095.50,1095.50,1095.50,1095.50,0,2,2.00
05/10/2005,01:21,1095.75,1095.75,1095.75,1095.75,1,0,1.00
05/10/2005,01:25,1095.75,1095.75,1095.75,1095.75,1,0,1.00
05/10/2005,01:26,1096.00,1096.25,1096.00,1096.00,17,1,18.00
05/10/2005,01:27,1096.00,1096.25,1096.00,1096.00,5,27,32.00
05/10/2005,01:28,1096.25,1096.25,1096.00,1096.25,98,2,100.00
05/10/2005,01:29,1096.25,1096.25,1096.00,1096.00,43,3,46.00
05/10/2005,01:31,1096.00,1096.25,1096.00,1096.25,2,2,4.00
05/10/2005,01:34,1096.25,1096.25,1096.25,1096.25,15,0,15.00
05/10/2005,01:35,1096.25,1096.25,1096.25,1096.25,62,0,62.00
05/10/2005,01:36,1096.25,1096.25,1096.25,1096.25,20,0,20.00
05/10/2005,01:37,1096.25,1096.25,1096.25,1096.25,5,0,5.00
05/10/2005,01:39,1096.25,1096.50,1096.25,1096.50,11,0,11.00
05/10/2005,01:40,1096.50,1096.50,1096.50,1096.50,1,0,1.00
05/10/2005,01:41,1096.50,1096.50,1096.50,1096.50,4,0,4.00
05/10/2005,01:42,1096.50,1096.50,1096.50,1096.50,3,0,3.00
05/10/2005,01:43,1096.25,1096.50,1096.25,1096.50,47,1,48.00
05/10/2005,01:45,1096.25,1096.25,1096.25,1096.25,0,7,7.00
05/10/2005,01:46,1096.50,1096.50,1096.50,1096.50,1,0,1.00
05/10/2005,01:49,1096.50,1096.50,1096.50,1096.50,1,0,1.00
05/10/2005,01:50,1096.25,1096.25,1096.25,1096.25,0,8,8.00
05/10/2005,01:51,1096.25,1096.25,1096.25,1096.25,0,20,20.00
05/10/2005,01:52,1096.25,1096.25,1096.25,1096.25,0,9,9.00
05/10/2005,01:53,1096.50,1096.50,1096.50,1096.50,1,0,1.00
05/10/2005,01:54,1096.25,1096.25,1096.25,1096.25,0,3,3.00
05/10/2005,01:55,1096.50,1096.50,1096.50,1096.50,10,0,10.00
05/10/2005,01:56,1096.25,1096.25,1096.25,1096.25,0,1,1.00
05/10/2005,01:57,1096.25,1096.25,1096.25,1096.25,0,56,56.00
05/10/2005,01:58,1096.25,1096.25,1096.25,1096.25,0,10,10.00
05/10/2005,01:59,1096.25,1096.50,1096.25,1096.50,87,24,111.00
05/10/2005,02:00,1096.50,1096.50,1096.25,1096.50,69,2,71.00
05/10/2005,02:01,1096.50,1096.50,1096.00,1096.00,2,236,238.00
05/10/2005,02:02,1096.00,1096.00,1095.75,1095.75,0,168,168.00
05/10/2005,02:03,1095.50,1095.75,1095.50,1095.75,2,1,3.00
05/10/2005,02:04,1095.50,1095.75,1095.50,1095.75,3,1,4.00
05/10/2005,02:05,1095.50,1095.50,1095.25,1095.25,0,234,234.00
05/10/2005,02:06,1095.25,1095.25,1095.25,1095.25,0,4,4.00
05/10/2005,02:07,1095.25,1095.50,1095.25,1095.50,89,4,93.00
05/10/2005,02:08,1095.50,1095.50,1095.50,1095.50,12,0,12.00
05/10/2005,02:09,1095.50,1095.75,1095.50,1095.75,8,0,8.00
05/10/2005,02:10,1095.50,1095.50,1095.50,1095.50,0,18,18.00
05/10/2005,02:11,1095.50,1095.50,1095.50,1095.50,0,90,90.00
05/10/2005,02:12,1095.50,1095.50,1095.50,1095.50,0,4,4.00
05/10/2005,02:13,1095.50,1095.50,1095.50,1095.50,0,50,50.00
05/10/2005,02:14,1095.75,1095.75,1095.75,1095.75,42,0,42.00
05/10/2005,02:15,1095.75,1095.75,1095.75,1095.75,73,0,73.00
05/10/2005,02:16,1096.00,1096.00,1096.00,1096.00,35,0,35.00
05/10/2005,02:17,1096.00,1096.00,1096.00,1096.00,81,0,81.00
05/10/2005,02:18,1096.00,1096.00,1096.00,1096.00,8,0,8.00
05/10/2005,02:19,1096.00,1096.00,1096.00,1096.00,36,0,36.00
05/10/2005,02:21,1096.00,1096.00,1096.00,1096.00,52,0,52.00
05/10/2005,02:22,1096.00,1096.00,1096.00,1096.00,5,0,5.00
05/10/2005,02:23,1096.00,1096.00,1096.00,1096.00,1,0,1.00
05/10/2005,02:24,1096.00,1096.00,1096.00,1096.00,90,0,90.00
05/10/2005,02:25,1096.00,1096.00,1096.00,1096.00,21,0,21.00
05/10/2005,02:26,1096.00,1096.00,1095.75,1096.00,78,1,79.00
05/10/2005,02:27,1096.25,1096.25,1096.25,1096.25,205,0,205.00
05/10/2005,02:28,1096.25,1096.25,1096.25,1096.25,40,0,40.00
05/10/2005,02:29,1096.25,1096.25,1096.25,1096.25,6,0,6.00
05/10/2005,02:30,1096.25,1096.25,1096.00,1096.00,25,7,32.00
05/10/2005,02:32,1096.00,1096.00,1096.00,1096.00,0,16,16.00
05/10/2005,02:33,1096.25,1096.25,1096.25,1096.25,9,0,9.00
05/10/2005,02:34,1096.00,1096.50,1096.00,1096.50,34,1,35.00
05/10/2005,02:35,1096.50,1096.50,1096.50,1096.50,40,0,40.00
05/10/2005,02:38,1096.25,1096.25,1096.25,1096.25,0,2,2.00
05/10/2005,02:39,1096.25,1096.25,1096.25,1096.25,0,146,146.00
05/10/2005,02:40,1096.00,1096.00,1096.00,1096.00,0,7,7.00
05/10/2005,02:41,1096.00,1096.00,1095.75,1095.75,0,41,41.00
05/10/2005,02:42,1096.00,1096.00,1096.00,1096.00,20,0,20.00
05/10/2005,02:45,1096.25,1096.25,1096.00,1096.00,6,20,26.00
05/10/2005,02:46,1096.00,1096.00,1096.00,1096.00,0,1,1.00
05/10/2005,02:47,1096.00,1096.00,1095.75,1095.75,0,36,36.00
05/10/2005,02:48,1095.75,1096.00,1095.75,1096.00,5,8,13.00
05/10/2005,02:49,1096.00,1096.00,1096.00,1096.00,3,0,3.00
05/10/2005,02:50,1096.00,1096.00,1096.00,1096.00,11,0,11.00
05/10/2005,02:51,1096.00,1096.00,1096.00,1096.00,26,0,26.00
05/10/2005,02:52,1096.00,1096.00,1096.00,1096.00,1,0,1.00
05/10/2005,02:53,1096.00,1096.00,1096.00,1096.00,3,0,3.00
05/10/2005,02:54,1096.00,1096.00,1096.00,1096.00,89,0,89.00
05/10/2005,02:55,1096.25,1096.25,1096.25,1096.25,72,0,72.00
05/10/2005,02:56,1096.50,1096.75,1096.50,1096.75,56,1,57.00
05/10/2005,02:57,1096.50,1096.75,1096.50,1096.50,1,59,60.00
05/10/2005,02:58,1096.50,1096.50,1096.25,1096.50,9,6,15.00
05/10/2005,02:59,1096.50,1096.50,1096.50,1096.50,50,0,50.00
05/10/2005,03:00,1096.50,1096.50,1096.50,1096.50,6,0,6.00
05/10/2005,03:01,1096.25,1096.25,1096.25,1096.25,0,47,47.00
05/10/2005,03:02,1096.25,1096.25,1096.25,1096.25,0,95,95.00
05/10/2005,03:03,1096.25,1096.25,1096.25,1096.25,0,19,19.00
05/10/2005,03:04,1096.25,1096.50,1096.25,1096.25,1,5,6.00
05/10/2005,03:05,1096.25,1096.25,1096.25,1096.25,0,1,1.00
05/10/2005,03:06,1096.25,1096.50,1096.25,1096.50,102,1,103.00
05/10/2005,03:07,1096.50,1096.75,1096.50,1096.75,5,0,5.00
05/10/2005,03:08,1096.75,1097.00,1096.75,1097.00,201,0,201.00
05/10/2005,03:09,1096.75,1096.75,1096.75,1096.75,0,95,95.00
05/10/2005,03:10,1096.75,1096.75,1096.50,1096.50,0,42,42.00
05/10/2005,03:11,1096.75,1096.75,1096.75,1096.75,10,0,10.00
05/10/2005,03:12,1096.50,1096.75,1096.50,1096.75,2,11,13.00
05/10/2005,03:13,1096.50,1096.50,1096.50,1096.50,0,1,1.00
05/10/2005,03:15,1096.50,1096.50,1096.50,1096.50,0,84,84.00
05/10/2005,03:16,1096.25,1096.25,1096.25,1096.25,0,41,41.00
05/10/2005,03:17,1096.25,1096.25,1096.00,1096.00,0,33,33.00
05/10/2005,03:20,1095.75,1096.00,1095.75,1096.00,2,2,4.00
05/10/2005,03:21,1096.00,1096.00,1096.00,1096.00,2,0,2.00
05/10/2005,03:22,1096.00,1096.00,1096.00,1096.00,55,0,55.00
05/10/2005,03:24,1096.00,1096.00,1096.00,1096.00,34,0,34.00
05/10/2005,03:27,1095.75,1095.75,1095.75,1095.75,0,13,13.00
05/10/2005,03:28,1096.00,1096.00,1096.00,1096.00,90,0,90.00
05/10/2005,03:29,1096.00,1096.00,1096.00,1096.00,19,0,19.00
05/10/2005,03:30,1096.25,1096.50,1096.25,1096.25,175,10,185.00
05/10/2005,03:31,1096.25,1096.25,1096.25,1096.25,0,2,2.00
05/10/2005,03:32,1096.50,1096.50,1096.25,1096.25,3,2,5.00
05/10/2005,03:33,1096.25,1096.25,1096.25,1096.25,0,2,2.00
05/10/2005,03:34,1096.25,1096.25,1096.25,1096.25,0,4,4.00
05/10/2005,03:35,1096.25,1096.25,1096.25,1096.25,0,4,4.00
05/10/2005,03:36,1096.25,1096.25,1096.25,1096.25,0,4,4.00
05/10/2005,03:37,1096.25,1096.25,1096.25,1096.25,0,1,1.00
05/10/2005,03:39,1096.25,1096.25,1096.25,1096.25,0,51,51.00
05/10/2005,03:40,1096.50,1096.50,1096.50,1096.50,85,0,85.00
05/10/2005,03:41,1096.50,1096.75,1096.25,1096.75,22,3,25.00
05/10/2005,03:42,1096.50,1096.50,1096.50,1096.50,0,6,6.00
05/10/2005,03:46,1096.25,1096.25,1096.25,1096.25,0,19,19.00
05/10/2005,03:47,1096.25,1096.50,1096.25,1096.50,24,1,25.00
05/10/2005,03:49,1096.50,1096.50,1096.50,1096.50,5,0,5.00
05/10/2005,03:50,1096.25,1096.25,1096.25,1096.25,0,1,1.00
05/10/2005,03:51,1096.25,1096.25,1096.25,1096.25,0,54,54.00
05/10/2005,03:52,1096.50,1096.50,1096.50,1096.50,10,0,10.00
05/10/2005,03:53,1096.50,1096.50,1096.50,1096.50,20,0,20.00
05/10/2005,03:54,1096.25,1096.50,1096.25,1096.50,44,14,58.00
05/10/2005,03:55,1096.25,1096.50,1096.25,1096.50,30,54,84.00
05/10/2005,03:56,1096.50,1096.50,1096.50,1096.50,10,0,10.00
05/10/2005,03:57,1096.50,1096.50,1096.50,1096.50,258,0,258.00
05/10/2005,03:58,1096.25,1096.25,1096.25,1096.25,0,41,41.00
05/10/2005,04:00,1096.00,1096.25,1096.00,1096.25,42,1,43.00
05/10/2005,04:01,1096.25,1096.50,1096.00,1096.00,44,14,58.00
05/10/2005,04:02,1096.00,1096.00,1096.00,1096.00,0,81,81.00
05/10/2005,04:03,1096.00,1096.00,1096.00,1096.00,0,23,23.00
05/10/2005,04:04,1096.25,1096.25,1096.00,1096.00,8,9,17.00
05/10/2005,04:05,1096.25,1096.25,1096.25,1096.25,33,0,33.00
05/10/2005,04:06,1096.25,1096.25,1096.25,1096.25,5,0,5.00
05/10/2005,04:09,1096.00,1096.25,1096.00,1096.00,44,29,73.00
05/10/2005,04:10,1096.00,1096.00,1096.00,1096.00,0,4,4.00
05/10/2005,04:12,1096.00,1096.00,1096.00,1096.00,0,32,32.00
05/10/2005,04:13,1096.00,1096.00,1096.00,1096.00,0,5,5.00
05/10/2005,04:14,1096.25,1096.25,1096.25,1096.25,44,0,44.00
05/10/2005,04:15,1096.25,1096.50,1096.25,1096.25,68,48,116.00
05/10/2005,04:16,1096.00,1096.00,1096.00,1096.00,0,38,38.00
05/10/2005,04:17,1095.75,1096.00,1095.75,1096.00,4,2,6.00
05/10/2005,04:18,1096.00,1096.25,1096.00,1096.25,46,0,46.00
05/10/2005,04:20,1096.25,1096.25,1096.00,1096.00,5,7,12.00
05/10/2005,04:23,1096.00,1096.00,1096.00,1096.00,0,15,15.00
05/10/2005,04:25,1095.75,1095.75,1095.75,1095.75,0,163,163.00
05/10/2005,04:26,1095.75,1095.75,1095.75,1095.75,0,50,50.00
05/10/2005,04:27,1095.50,1095.50,1095.25,1095.25,0,179,179.00
05/10/2005,04:28,1095.50,1095.50,1095.50,1095.50,20,0,20.00
05/10/2005,04:29,1095.50,1095.50,1095.50,1095.50,2,0,2.00
05/10/2005,04:30,1095.25,1095.50,1095.25,1095.50,19,1,20.00
05/10/2005,04:31,1095.50,1095.50,1095.50,1095.50,50,0,50.00
05/10/2005,04:32,1095.50,1095.50,1095.25,1095.50,46,1,47.00
05/10/2005,04:33,1095.50,1095.50,1095.50,1095.50,1,0,1.00
05/10/2005,04:35,1095.50,1095.50,1095.25,1095.25,15,150,165.00
05/10/2005,04:36,1095.50,1095.50,1095.50,1095.50,87,0,87.00
05/10/2005,04:37,1095.75,1095.75,1095.50,1095.50,1,1,2.00
05/10/2005,04:38,1095.75,1095.75,1095.50,1095.50,43,1,44.00
05/10/2005,04:39,1095.75,1095.75,1095.75,1095.75,3,0,3.00
05/10/2005,04:41,1095.50,1095.50,1095.50,1095.50,0,21,21.00
05/10/2005,04:42,1095.75,1095.75,1095.75,1095.75,43,0,43.00
05/10/2005,04:47,1095.75,1095.75,1095.75,1095.75,1,0,1.00
05/10/2005,04:48,1095.75,1095.75,1095.75,1095.75,46,0,46.00
05/10/2005,04:49,1095.75,1095.75,1095.75,1095.75,11,0,11.00
05/10/2005,04:50,1095.75,1095.75,1095.75,1095.75,21,0,21.00
05/10/2005,04:55,1095.50,1095.50,1095.50,1095.50,0,181,181.00
05/10/2005,04:56,1095.75,1095.75,1095.75,1095.75,2,0,2.00
05/10/2005,05:00,1095.50,1095.50,1095.50,1095.50,0,6,6.00
05/10/2005,05:01,1095.50,1095.50,1095.50,1095.50,0,31,31.00
05/10/2005,05:02,1095.25,1095.25,1095.25,1095.25,0,3,3.00
05/10/2005,05:03,1095.25,1095.25,1095.25,1095.25,0,10,10.00
05/10/2005,05:04,1095.50,1095.50,1095.50,1095.50,2,0,2.00
05/10/2005,05:05,1095.50,1095.50,1095.50,1095.50,6,0,6.00
05/10/2005,05:06,1095.25,1095.25,1095.25,1095.25,0,74,74.00
05/10/2005,05:07,1095.00,1095.00,1095.00,1095.00,0,13,13.00
05/10/2005,05:08,1095.00,1095.00,1095.00,1095.00,0,428,428.00
05/10/2005,05:09,1095.00,1095.00,1095.00,1095.00,0,1,1.00
05/10/2005,05:10,1095.00,1095.25,1094.75,1095.25,32,12,44.00
05/10/2005,05:11,1095.00,1095.00,1095.00,1095.00,0,16,16.00
05/10/2005,05:12,1095.25,1095.25,1095.00,1095.00,1,3,4.00
05/10/2005,05:13,1095.25,1095.25,1095.00,1095.25,28,5,33.00
05/10/2005,05:14,1095.25,1095.25,1095.25,1095.25,2,0,2.00
05/10/2005,05:15,1095.00,1095.00,1095.00,1095.00,0,227,227.00
05/10/2005,05:16,1095.00,1095.00,1095.00,1095.00,0,2,2.00
05/10/2005,05:17,1094.75,1095.00,1094.75,1095.00,2,20,22.00
05/10/2005,05:18,1095.00,1095.00,1095.00,1095.00,100,0,100.00
05/10/2005,05:20,1095.00,1095.00,1094.75,1094.75,6,5,11.00
05/10/2005,05:21,1095.00,1095.00,1095.00,1095.00,1,0,1.00
05/10/2005,05:23,1094.75,1094.75,1094.75,1094.75,0,25,25.00
05/10/2005,05:24,1094.75,1095.00,1094.75,1095.00,103,5,108.00
05/10/2005,05:26,1095.00,1095.00,1095.00,1095.00,1,0,1.00
05/10/2005,05:27,1095.25,1095.25,1095.25,1095.25,8,0,8.00
05/10/2005,05:28,1095.00,1095.00,1095.00,1095.00,0,63,63.00
05/10/2005,05:29,1095.00,1095.00,1095.00,1095.00,0,16,16.00
05/10/2005,05:30,1095.00,1095.00,1095.00,1095.00,0,37,37.00
05/10/2005,05:31,1095.00,1095.00,1094.75,1095.00,75,13,88.00
05/10/2005,05:32,1095.00,1095.00,1095.00,1095.00,31,0,31.00
05/10/2005,05:33,1095.00,1095.00,1095.00,1095.00,82,0,82.00
05/10/2005,05:34,1095.00,1095.00,1095.00,1095.00,110,0,110.00
05/10/2005,05:35,1095.00,1095.00,1094.75,1094.75,23,377,400.00
05/10/2005,05:36,1094.75,1095.00,1094.75,1094.75,2,78,80.00
05/10/2005,05:38,1094.75,1094.75,1094.50,1094.50,0,159,159.00
05/10/2005,05:39,1094.75,1094.75,1094.75,1094.75,147,0,147.00
05/10/2005,05:40,1094.75,1094.75,1094.50,1094.75,101,1,102.00
05/10/2005,05:41,1094.75,1094.75,1094.50,1094.50,48,2,50.00
05/10/2005,05:42,1094.50,1094.75,1094.50,1094.75,10,92,102.00
05/10/2005,05:43,1094.50,1094.50,1094.50,1094.50,0,88,88.00
05/10/2005,05:44,1094.50,1094.75,1094.50,1094.75,150,4,154.00
05/10/2005,05:45,1094.75,1094.75,1094.25,1094.50,230,252,482.00
05/10/2005,05:46,1094.50,1094.50,1094.00,1094.25,160,372,532.00
05/10/2005,05:47,1094.25,1094.25,1094.00,1094.25,257,1,258.00
05/10/2005,05:48,1094.25,1094.25,1094.25,1094.25,36,0,36.00
05/10/2005,05:49,1094.25,1094.50,1094.00,1094.25,11,7,18.00
05/10/2005,05:50,1094.25,1094.25,1094.25,1094.25,0,99,99.00
05/10/2005,05:51,1094.25,1094.25,1093.75,1093.75,1,341,342.00
05/10/2005,05:52,1094.00,1094.00,1093.75,1094.00,14,210,224.00
05/10/2005,05:53,1094.00,1094.25,1094.00,1094.25,164,2,166.00
05/10/2005,05:54,1094.25,1094.25,1094.25,1094.25,2,0,2.00
05/10/2005,05:55,1094.00,1094.00,1094.00,1094.00,0,33,33.00
05/10/2005,05:58,1094.00,1094.25,1093.75,1094.00,17,196,213.00
05/10/2005,05:59,1094.00,1094.00,1093.50,1093.75,83,132,215.00
05/10/2005,06:00,1093.75,1094.00,1093.75,1093.75,2,49,51.00
05/10/2005,06:01,1093.75,1094.00,1093.75,1094.00,29,87,116.00
05/10/2005,06:02,1094.00,1094.00,1094.00,1094.00,111,0,111.00
05/10/2005,06:03,1094.25,1094.25,1094.00,1094.00,6,5,11.00
05/10/2005,06:04,1094.25,1094.25,1094.00,1094.00,13,41,54.00
05/10/2005,06:05,1094.00,1094.00,1094.00,1094.00,0,2,2.00
05/10/2005,06:06,1094.00,1094.25,1094.00,1094.25,1,61,62.00
05/10/2005,06:07,1094.00,1094.00,1094.00,1094.00,0,91,91.00
05/10/2005,06:08,1094.25,1094.25,1094.00,1094.00,1,69,70.00
05/10/2005,06:09,1094.00,1094.00,1094.00,1094.00,0,41,41.00
05/10/2005,06:10,1094.25,1094.25,1093.75,1093.75,147,210,357.00
05/10/2005,06:11,1094.00,1094.00,1093.75,1094.00,165,1,166.00
05/10/2005,06:12,1094.00,1094.00,1093.75,1094.00,9,5,14.00
05/10/2005,06:13,1094.00,1094.00,1094.00,1094.00,219,0,219.00
05/10/2005,06:14,1094.00,1094.00,1094.00,1094.00,31,0,31.00
05/10/2005,06:15,1094.00,1094.25,1094.00,1094.00,2,155,157.00
05/10/2005,06:16,1094.00,1094.00,1093.75,1094.00,151,144,295.00
05/10/2005,06:17,1094.00,1094.25,1094.00,1094.00,83,91,174.00
05/10/2005,06:18,1094.00,1094.25,1093.50,1093.50,8,413,421.00
05/10/2005,06:19,1093.50,1093.75,1093.50,1093.75,23,125,148.00
05/10/2005,06:20,1093.75,1093.75,1093.50,1093.75,210,8,218.00
05/10/2005,06:21,1093.75,1094.00,1093.75,1093.75,60,85,145.00
05/10/2005,06:22,1093.75,1094.00,1093.75,1093.75,1,137,138.00
05/10/2005,06:23,1093.75,1093.75,1093.50,1093.75,4,152,156.00
05/10/2005,06:24,1093.75,1093.75,1093.25,1093.25,46,471,517.00
05/10/2005,06:25,1093.50,1093.50,1093.50,1093.50,305,0,305.00
05/10/2005,06:26,1093.50,1093.75,1093.50,1093.75,13,0,13.00
05/10/2005,06:27,1093.50,1093.75,1093.50,1093.75,4,7,11.00
05/10/2005,06:28,1093.75,1094.00,1093.75,1093.75,206,10,216.00
05/10/2005,06:29,1093.75,1094.00,1093.75,1094.00,1,1,2.00
05/10/2005,06:30,1094.00,1094.00,1094.00,1094.00,1,0,1.00
05/10/2005,06:31,1094.00,1094.25,1094.00,1094.00,185,1,186.00
05/10/2005,06:32,1094.00,1094.00,1094.00,1094.00,0,94,94.00
05/10/2005,06:33,1094.00,1094.25,1094.00,1094.25,10,26,36.00
05/10/2005,06:34,1094.00,1094.00,1093.75,1094.00,58,38,96.00
05/10/2005,06:35,1094.00,1094.25,1094.00,1094.00,26,43,69.00
05/10/2005,06:36,1094.00,1094.00,1094.00,1094.00,0,51,51.00
05/10/2005,06:37,1094.00,1094.25,1094.00,1094.25,1,4,5.00
05/10/2005,06:39,1094.00,1094.25,1094.00,1094.25,12,1,13.00
05/10/2005,06:41,1094.00,1094.00,1094.00,1094.00,0,147,147.00
05/10/2005,06:42,1094.00,1094.00,1094.00,1094.00,0,2,2.00
05/10/2005,06:43,1094.25,1094.25,1094.00,1094.00,3,12,15.00
05/10/2005,06:44,1094.00,1094.00,1094.00,1094.00,0,3,3.00
05/10/2005,06:45,1094.25,1094.25,1094.25,1094.25,277,0,277.00
05/10/2005,06:46,1094.25,1094.25,1094.25,1094.25,140,0,140.00
05/10/2005,06:47,1094.25,1094.50,1094.00,1094.25,48,4,52.00
05/10/2005,06:48,1094.25,1094.50,1094.25,1094.50,1,12,13.00
05/10/2005,06:50,1094.50,1094.50,1094.25,1094.25,1,250,251.00
05/10/2005,06:51,1094.25,1094.25,1094.00,1094.00,0,327,327.00
05/10/2005,06:52,1094.25,1094.25,1094.00,1094.00,3,16,19.00
05/10/2005,06:53,1094.00,1094.25,1094.00,1094.00,15,78,93.00
05/10/2005,06:54,1094.00,1094.25,1094.00,1094.25,1,46,47.00
05/10/2005,06:55,1094.25,1094.25,1094.25,1094.25,4,0,4.00
05/10/2005,06:56,1094.25,1094.25,1094.25,1094.25,14,0,14.00
05/10/2005,06:57,1094.25,1094.25,1094.25,1094.25,77,0,77.00
05/10/2005,06:58,1094.50,1094.50,1094.25,1094.25,3,1,4.00
05/10/2005,06:59,1094.50,1094.50,1094.50,1094.50,4,0,4.00
05/10/2005,07:00,1094.25,1094.50,1094.25,1094.50,36,2,38.00
05/10/2005,07:01,1094.50,1094.50,1094.25,1094.25,55,214,269.00
05/10/2005,07:02,1094.00,1094.00,1094.00,1094.00,0,10,10.00
05/10/2005,07:03,1094.00,1094.00,1094.00,1094.00,0,124,124.00
05/10/2005,07:04,1094.00,1094.00,1093.75,1093.75,0,303,303.00
05/10/2005,07:05,1093.75,1093.75,1093.50,1093.50,0,371,371.00
05/10/2005,07:06,1093.50,1093.75,1092.75,1093.25,120,1242,1362.00
05/10/2005,07:07,1093.25,1093.50,1093.25,1093.50,219,5,224.00
05/10/2005,07:08,1093.25,1093.50,1093.25,1093.50,8,38,46.00
05/10/2005,07:09,1093.25,1093.50,1093.25,1093.50,6,12,18.00
05/10/2005,07:10,1093.50,1093.50,1093.25,1093.50,4,10,14.00
05/10/2005,07:11,1093.50,1093.50,1093.25,1093.25,1,200,201.00
05/10/2005,07:12,1093.25,1093.25,1093.00,1093.25,224,101,325.00
05/10/2005,07:13,1093.25,1093.50,1093.25,1093.25,10,3,13.00
05/10/2005,07:14,1093.50,1093.50,1093.25,1093.50,343,2,345.00
05/10/2005,07:15,1093.25,1093.50,1093.25,1093.50,361,1,362.00
05/10/2005,07:16,1093.50,1093.50,1093.00,1093.00,52,279,331.00
05/10/2005,07:17,1093.00,1093.25,1093.00,1093.00,3,332,335.00
05/10/2005,07:18,1093.25,1093.25,1093.00,1093.00,11,12,23.00
05/10/2005,07:19,1093.00,1093.25,1093.00,1093.25,3,2,5.00
05/10/2005,07:20,1093.25,1093.25,1093.25,1093.25,220,0,220.00
05/10/2005,07:21,1093.25,1093.25,1093.00,1093.25,180,4,184.00
05/10/2005,07:22,1093.25,1093.50,1093.00,1093.25,143,38,181.00
05/10/2005,07:23,1093.50,1093.50,1093.25,1093.25,12,3,15.00
05/10/2005,07:24,1093.50,1093.50,1093.25,1093.25,2,171,173.00
05/10/2005,07:25,1093.25,1093.25,1093.00,1093.00,1,80,81.00
05/10/2005,07:26,1093.00,1093.25,1093.00,1093.25,4,1,5.00
05/10/2005,07:27,1093.00,1093.25,1093.00,1093.25,10,6,16.00
05/10/2005,07:28,1093.25,1093.50,1093.00,1093.50,249,38,287.00
05/10/2005,07:29,1093.25,1093.50,1093.25,1093.50,6,16,22.00
05/10/2005,07:30,1093.25,1093.50,1093.25,1093.25,3,55,58.00
05/10/2005,07:31,1093.25,1093.50,1093.25,1093.25,6,34,40.00
05/10/2005,07:32,1093.25,1093.50,1093.25,1093.25,12,10,22.00
05/10/2005,07:33,1093.50,1093.50,1093.50,1093.50,5,0,5.00
05/10/2005,07:34,1093.50,1093.50,1093.25,1093.25,4,5,9.00
05/10/2005,07:35,1093.50,1093.50,1093.25,1093.50,160,41,201.00
05/10/2005,07:36,1093.50,1093.50,1093.50,1093.50,27,0,27.00
05/10/2005,07:37,1093.50,1093.50,1093.50,1093.50,2,0,2.00
05/10/2005,07:38,1093.50,1093.50,1093.50,1093.50,10,0,10.00
05/10/2005,07:39,1093.50,1093.50,1093.25,1093.50,104,6,110.00
05/10/2005,07:40,1093.50,1093.50,1093.25,1093.25,1,3,4.00
05/10/2005,07:41,1093.50,1093.50,1093.25,1093.50,17,128,145.00
05/10/2005,07:42,1093.50,1093.50,1093.25,1093.25,97,18,115.00
05/10/2005,07:43,1093.50,1093.50,1093.25,1093.25,13,2,15.00
05/10/2005,07:44,1093.50,1093.50,1093.25,1093.25,3,330,333.00
05/10/2005,07:45,1093.00,1093.25,1092.75,1093.00,290,443,733.00
05/10/2005,07:46,1093.00,1093.00,1092.75,1092.75,57,97,154.00
05/10/2005,07:47,1092.75,1093.00,1092.75,1092.75,18,470,488.00
05/10/2005,07:48,1093.00,1093.00,1092.75,1092.75,45,568,613.00
05/10/2005,07:49,1092.75,1093.00,1092.75,1092.75,84,139,223.00
05/10/2005,07:50,1092.75,1093.00,1092.75,1092.75,2,34,36.00
05/10/2005,07:51,1092.75,1093.00,1092.50,1092.50,148,541,689.00
05/10/2005,07:52,1092.50,1092.75,1092.25,1092.50,64,627,691.00
05/10/2005,07:53,1092.50,1092.75,1092.25,1092.50,266,143,409.00
05/10/2005,07:54,1092.75,1092.75,1092.50,1092.50,1,535,536.00
05/10/2005,07:55,1092.50,1092.50,1092.25,1092.50,263,69,332.00
05/10/2005,07:56,1092.50,1092.75,1092.25,1092.50,129,65,194.00
05/10/2005,07:57,1092.50,1092.75,1092.50,1092.50,23,15,38.00
05/10/2005,07:58,1092.50,1092.75,1092.50,1092.50,7,247,254.00
05/10/2005,07:59,1092.50,1092.50,1092.25,1092.25,46,19,65.00
05/10/2005,08:00,1092.50,1092.50,1091.50,1091.50,245,1902,2147.00
05/10/2005,08:01,1091.50,1092.00,1091.50,1091.75,277,419,696.00
05/10/2005,08:02,1091.75,1092.00,1091.75,1091.75,504,26,530.00
05/10/2005,08:03,1092.00,1092.00,1091.50,1091.75,450,289,739.00
05/10/2005,08:04,1091.75,1092.00,1091.75,1091.75,135,296,431.00
05/10/2005,08:05,1092.00,1092.00,1091.75,1091.75,8,5,13.00
05/10/2005,08:06,1092.00,1092.00,1091.75,1092.00,36,123,159.00
05/10/2005,08:07,1091.75,1092.00,1091.75,1091.75,60,167,227.00
05/10/2005,08:08,1091.75,1092.00,1091.75,1092.00,377,2,379.00
05/10/2005,08:09,1092.00,1092.00,1091.75,1091.75,93,615,708.00
05/10/2005,08:10,1091.75,1091.75,1091.00,1091.25,240,1228,1468.00
05/10/2005,08:11,1091.25,1091.50,1091.00,1091.25,326,343,669.00
05/10/2005,08:12,1091.25,1091.75,1091.25,1091.50,573,199,772.00
05/10/2005,08:13,1091.50,1091.75,1091.50,1091.50,252,24,276.00
05/10/2005,08:14,1091.50,1091.75,1091.50,1091.50,45,116,161.00
05/10/2005,08:15,1091.50,1091.75,1091.50,1091.75,121,21,142.00
05/10/2005,08:16,1091.75,1091.75,1091.50,1091.75,24,41,65.00
05/10/2005,08:17,1091.75,1092.00,1091.50,1092.00,247,35,282.00
05/10/2005,08:18,1091.75,1092.00,1091.75,1092.00,57,2,59.00
05/10/2005,08:19,1092.00,1092.00,1091.75,1091.75,36,2,38.00
05/10/2005,08:20,1092.00,1092.00,1092.00,1092.00,11,0,11.00
05/10/2005,08:21,1091.75,1092.00,1091.75,1092.00,12,45,57.00
05/10/2005,08:22,1092.00,1092.00,1091.75,1091.75,58,201,259.00
05/10/2005,08:23,1092.00,1092.00,1091.75,1092.00,46,264,310.00
05/10/2005,08:24,1092.00,1092.00,1091.75,1092.00,4,2,6.00
05/10/2005,08:25,1091.75,1092.00,1091.75,1092.00,15,36,51.00
05/10/2005,08:26,1091.75,1092.00,1091.75,1092.00,134,74,208.00
05/10/2005,08:27,1092.00,1092.25,1091.75,1092.00,2008,545,2553.00
05/10/2005,08:28,1092.00,1092.00,1091.75,1092.00,196,10,206.00
05/10/2005,08:29,1092.00,1092.00,1091.75,1092.00,276,24,300.00
05/10/2005,08:30,1092.00,1092.00,1091.75,1091.75,441,836,1277.00
05/10/2005,08:31,1091.50,1092.25,1091.25,1091.50,1615,4283,5898.00
05/10/2005,08:32,1091.50,1091.50,1091.00,1091.25,1646,2725,4371.00
05/10/2005,08:33,1091.25,1091.25,1090.75,1091.25,801,2035,2836.00
05/10/2005,08:34,1091.00,1091.25,1090.25,1090.50,2703,4031,6734.00
05/10/2005,08:35,1090.50,1091.00,1090.25,1091.00,2401,2743,5144.00
05/10/2005,08:36,1091.00,1091.25,1090.50,1091.25,2327,1535,3862.00
05/10/2005,08:37,1091.00,1091.50,1091.00,1091.25,2038,1144,3182.00
05/10/2005,08:38,1091.25,1091.50,1091.00,1091.50,1195,1108,2303.00
05/10/2005,08:39,1091.50,1091.75,1091.00,1091.50,929,1103,2032.00
05/10/2005,08:40,1091.25,1091.50,1091.25,1091.25,417,380,797.00
05/10/2005,08:41,1091.50,1091.75,1091.00,1091.25,1392,1620,3012.00
05/10/2005,08:42,1091.25,1091.50,1090.75,1091.00,370,1231,1601.00
05/10/2005,08:43,1091.00,1091.50,1090.75,1090.75,704,1667,2371.00
05/10/2005,08:44,1090.75,1091.00,1090.50,1090.50,1394,1747,3141.00
05/10/2005,08:45,1090.75,1091.25,1090.75,1091.25,2315,80,2395.00
05/10/2005,08:46,1091.25,1091.50,1091.00,1091.50,1228,1790,3018.00
05/10/2005,08:47,1091.50,1092.00,1091.25,1092.00,2771,867,3638.00
05/10/2005,08:48,1092.00,1092.25,1091.25,1092.00,3131,2008,5139.00
05/10/2005,08:49,1092.00,1092.25,1091.00,1091.00,1119,3320,4439.00
05/10/2005,08:50,1091.00,1091.25,1090.50,1090.75,235,2184,2419.00
05/10/2005,08:51,1090.50,1090.75,1090.00,1090.25,1647,3809,5456.00
05/10/2005,08:52,1090.50,1090.75,1090.00,1090.00,942,2328,3270.00
05/10/2005,08:53,1090.00,1090.50,1089.50,1089.75,872,5753,6625.00
05/10/2005,08:54,1089.75,1090.50,1089.50,1090.00,3825,1873,5698.00
05/10/2005,08:55,1090.00,1090.75,1089.75,1090.75,2605,3264,5869.00
05/10/2005,08:56,1090.75,1090.75,1090.25,1090.50,819,1145,1964.00
05/10/2005,08:57,1090.75,1091.00,1090.50,1091.00,1649,464,2113.00
05/10/2005,08:58,1090.75,1091.00,1090.25,1090.25,425,1363,1788.00
05/10/2005,08:59,1090.25,1091.00,1090.25,1090.50,1407,656,2063.00
05/10/2005,09:00,1090.50,1090.75,1090.00,1090.25,931,2176,3107.00
05/10/2005,09:01,1090.00,1090.25,1089.00,1089.00,2632,10283,12915.00
05/10/2005,09:02,1089.25,1089.75,1089.00,1089.75,2548,1390,3938.00
05/10/2005,09:03,1089.75,1090.00,1089.50,1089.75,1613,248,1861.00
05/10/2005,09:04,1089.75,1090.25,1089.75,1090.00,1000,288,1288.00
05/10/2005,09:05,1090.00,1090.25,1089.50,1090.25,2131,2358,4489.00
05/10/2005,09:06,1090.25,1090.25,1089.75,1090.00,652,628,1280.00
05/10/2005,09:07,1090.00,1090.50,1090.00,1090.00,660,264,924.00
05/10/2005,09:08,1090.00,1090.50,1089.75,1089.75,833,1242,2075.00
05/10/2005,09:09,1089.75,1090.25,1089.25,1089.50,884,2072,2956.00
05/10/2005,09:10,1089.50,1090.00,1089.00,1089.75,2539,2121,4660.00
05/10/2005,09:11,1089.75,1090.25,1089.50,1090.00,1001,1460,2461.00
05/10/2005,09:12,1089.75,1090.25,1089.50,1090.00,1930,1599,3529.00
05/10/2005,09:13,1090.00,1090.25,1090.00,1090.00,758,494,1252.00
05/10/2005,09:14,1090.25,1091.00,1090.00,1090.50,2539,924,3463.00
05/10/2005,09:15,1090.75,1091.00,1090.25,1090.50,929,1285,2214.00
05/10/2005,09:16,1090.25,1090.50,1089.75,1090.50,1267,1324,2591.00
05/10/2005,09:17,1090.25,1090.75,1090.25,1090.50,1106,397,1503.00
05/10/2005,09:18,1090.50,1091.25,1090.25,1090.75,2302,886,3188.00
05/10/2005,09:19,1090.75,1091.00,1089.50,1089.75,1759,3619,5378.00
05/10/2005,09:20,1089.75,1089.75,1088.75,1089.25,2339,4879,7218.00
05/10/2005,09:21,1089.00,1089.50,1088.75,1089.25,827,1040,1867.00
05/10/2005,09:22,1089.50,1089.50,1088.25,1088.25,967,6188,7155.00
05/10/2005,09:23,1088.25,1088.50,1088.00,1088.50,3175,3154,6329.00
05/10/2005,09:24,1088.50,1089.00,1088.25,1088.75,3042,1432,4474.00
05/10/2005,09:25,1089.00,1089.25,1088.25,1088.75,2016,1546,3562.00
05/10/2005,09:26,1089.00,1089.50,1088.75,1089.50,1010,1186,2196.00
05/10/2005,09:27,1089.50,1089.50,1089.00,1089.25,905,578,1483.00
05/10/2005,09:28,1089.50,1089.50,1089.25,1089.50,1179,1087,2266.00
05/10/2005,09:29,1089.25,1090.50,1089.25,1090.00,4647,1629,6276.00
05/10/2005,09:30,1090.25,1090.25,1089.75,1090.00,738,1320,2058.00
05/10/2005,09:31,1090.00,1090.25,1089.75,1090.25,175,422,597.00
05/10/2005,09:32,1090.00,1090.75,1090.00,1090.50,2232,839,3071.00
05/10/2005,09:33,1090.50,1090.75,1090.00,1090.25,878,1556,2434.00
05/10/2005,09:34,1090.50,1091.25,1090.50,1090.50,2224,1786,4010.00
05/10/2005,09:35,1090.50,1091.25,1090.50,1090.50,648,607,1255.00
05/10/2005,09:36,1090.50,1090.75,1090.00,1090.25,299,1158,1457.00
05/10/2005,09:37,1090.50,1090.50,1090.25,1090.50,1200,29,1229.00
05/10/2005,09:38,1090.50,1090.75,1090.00,1090.00,525,920,1445.00
05/10/2005,09:39,1090.00,1090.75,1089.75,1090.50,1799,1883,3682.00
05/10/2005,09:40,1090.50,1090.50,1089.50,1089.75,841,2531,3372.00
05/10/2005,09:41,1089.50,1090.25,1089.50,1089.75,1568,1293,2861.00
05/10/2005,09:42,1089.75,1090.00,1087.75,1088.25,5777,10709,16486.00
05/10/2005,09:43,1088.25,1088.50,1087.75,1088.50,3218,5341,8559.00
05/10/2005,09:44,1088.25,1089.00,1088.00,1089.00,3075,1048,4123.00
05/10/2005,09:45,1089.00,1089.00,1088.50,1089.00,1140,2049,3189.00
05/10/2005,09:46,1089.00,1089.25,1088.50,1088.75,251,1760,2011.00
05/10/2005,09:47,1088.50,1089.25,1088.50,1089.00,635,475,1110.00
05/10/2005,09:48,1089.00,1089.25,1088.50,1088.75,453,1113,1566.00
05/10/2005,09:49,1088.75,1089.25,1088.75,1089.25,1238,44,1282.00
05/10/2005,09:50,1089.25,1089.25,1088.50,1088.75,234,1258,1492.00
05/10/2005,09:51,1088.75,1089.25,1088.75,1089.00,1413,312,1725.00
05/10/2005,09:52,1089.00,1089.00,1088.75,1089.00,307,1065,1372.00
05/10/2005,09:53,1089.00,1089.00,1088.25,1088.50,200,2053,2253.00
05/10/2005,09:54,1088.25,1088.75,1088.25,1088.25,1051,648,1699.00
05/10/2005,09:55,1088.50,1088.75,1088.25,1088.75,401,758,1159.00
05/10/2005,09:56,1088.75,1088.75,1088.50,1088.50,513,942,1455.00
05/10/2005,09:57,1088.75,1089.00,1088.50,1088.75,361,656,1017.00
05/10/2005,09:58,1088.75,1088.75,1088.00,1088.00,268,2954,3222.00
05/10/2005,09:59,1088.25,1088.50,1087.75,1088.25,913,1394,2307.00
05/10/2005,10:00,1088.25,1088.75,1088.25,1088.50,775,958,1733.00
05/10/2005,10:01,1088.50,1089.00,1088.50,1088.75,1583,497,2080.00
05/10/2005,10:02,1088.75,1089.25,1088.00,1089.00,3765,912,4677.00
05/10/2005,10:03,1089.00,1089.00,1088.50,1089.00,403,375,778.00
05/10/2005,10:04,1089.00,1089.00,1088.50,1088.50,1205,1093,2298.00
05/10/2005,10:05,1088.75,1089.00,1088.50,1088.75,1282,72,1354.00
05/10/2005,10:06,1089.00,1090.00,1088.50,1090.00,3149,326,3475.00
05/10/2005,10:07,1090.00,1090.50,1089.50,1090.00,1737,1745,3482.00
05/10/2005,10:08,1090.00,1090.25,1089.75,1090.00,257,1243,1500.00
05/10/2005,10:09,1090.00,1090.25,1089.75,1090.00,801,702,1503.00
05/10/2005,10:10,1089.75,1090.25,1089.75,1089.75,693,494,1187.00
05/10/2005,10:11,1090.00,1090.00,1089.25,1089.25,372,1342,1714.00
05/10/2005,10:12,1089.25,1089.75,1089.25,1089.50,277,495,772.00
05/10/2005,10:13,1089.75,1089.75,1089.50,1089.75,18,715,733.00
05/10/2005,10:14,1089.50,1089.75,1089.25,1089.50,636,614,1250.00
05/10/2005,10:15,1089.25,1089.75,1089.25,1089.75,646,28,674.00
05/10/2005,10:16,1089.50,1090.00,1089.25,1089.50,482,423,905.00
05/10/2005,10:17,1089.50,1090.50,1089.50,1090.25,1779,392,2171.00
05/10/2005,10:18,1090.25,1090.50,1089.75,1090.00,383,534,917.00
05/10/2005,10:19,1090.00,1090.25,1089.75,1090.00,411,323,734.00
05/10/2005,10:20,1090.00,1090.25,1090.00,1090.00,299,80,379.00
05/10/2005,10:21,1090.00,1090.25,1089.75,1090.00,399,371,770.00
05/10/2005,10:22,1090.00,1090.50,1089.75,1090.00,728,519,1247.00
05/10/2005,10:23,1090.25,1090.50,1090.00,1090.25,439,396,835.00
05/10/2005,10:24,1090.00,1090.25,1089.50,1089.50,377,719,1096.00
05/10/2005,10:25,1089.50,1089.75,1089.50,1089.75,451,41,492.00
05/10/2005,10:26,1089.50,1089.75,1089.25,1089.50,650,341,991.00
05/10/2005,10:27,1089.75,1090.00,1089.50,1089.75,777,157,934.00
05/10/2005,10:28,1089.50,1089.75,1089.25,1089.50,102,769,871.00
05/10/2005,10:29,1089.50,1089.75,1089.25,1089.25,190,963,1153.00
05/10/2005,10:30,1089.00,1089.50,1088.75,1089.25,1125,1229,2354.00
05/10/2005,10:31,1089.00,1089.25,1088.75,1089.00,790,1378,2168.00
05/10/2005,10:32,1089.00,1089.50,1089.00,1089.25,476,398,874.00
05/10/2005,10:33,1089.00,1089.75,1089.00,1089.25,719,469,1188.00
05/10/2005,10:34,1089.50,1089.50,1089.00,1089.25,418,326,744.00
05/10/2005,10:35,1089.00,1089.50,1089.00,1089.50,161,48,209.00
05/10/2005,10:36,1089.50,1089.50,1089.00,1089.25,187,191,378.00
05/10/2005,10:37,1089.25,1089.50,1088.75,1089.25,59,394,453.00
05/10/2005,10:38,1089.00,1089.25,1089.00,1089.25,121,540,661.00
05/10/2005,10:39,1089.50,1089.50,1089.25,1089.25,10,124,134.00
05/10/2005,10:40,1089.25,1089.25,1089.25,1089.25,0,227,227.00
05/10/2005,10:41,1089.25,1089.50,1089.00,1089.25,86,422,508.00
05/10/2005,10:42,1089.25,1089.75,1089.25,1089.75,773,76,849.00
05/10/2005,10:43,1089.75,1089.75,1089.25,1089.50,712,398,1110.00
05/10/2005,10:44,1089.50,1089.50,1089.00,1089.00,73,265,338.00
05/10/2005,10:45,1089.25,1089.50,1089.00,1089.25,110,155,265.00
05/10/2005,10:46,1089.25,1089.25,1089.00,1089.25,12,40,52.00
05/10/2005,10:47,1089.25,1089.25,1088.75,1088.75,743,299,1042.00
05/10/2005,10:48,1088.75,1089.00,1088.75,1088.75,291,25,316.00
05/10/2005,10:49,1088.75,1089.00,1087.75,1088.25,1127,6059,7186.00
05/10/2005,10:50,1088.00,1088.25,1088.00,1088.25,787,106,893.00
05/10/2005,10:51,1088.25,1088.25,1087.50,1087.50,1211,2739,3950.00
05/10/2005,10:52,1087.50,1088.00,1087.25,1087.50,633,2841,3474.00
05/10/2005,10:53,1087.25,1087.25,1086.75,1087.00,846,4136,4982.00
05/10/2005,10:54,1087.00,1087.25,1086.50,1086.75,584,3490,4074.00
05/10/2005,10:55,1086.75,1087.00,1086.50,1087.00,1627,1001,2628.00
05/10/2005,10:56,1087.00,1087.00,1086.25,1086.50,2688,3470,6158.00
05/10/2005,10:57,1086.75,1087.00,1086.50,1087.00,1207,401,1608.00
05/10/2005,10:58,1087.00,1087.25,1086.75,1087.00,1453,1890,3343.00
05/10/2005,10:59,1087.25,1087.25,1086.75,1087.00,483,758,1241.00
05/10/2005,11:00,1087.00,1087.00,1086.50,1086.75,238,918,1156.00
05/10/2005,11:01,1086.75,1087.25,1086.75,1087.00,1183,610,1793.00
05/10/2005,11:02,1086.75,1087.00,1086.50,1086.50,467,2077,2544.00
05/10/2005,11:03,1086.75,1087.00,1086.00,1087.00,1933,2787,4720.00
05/10/2005,11:04,1086.75,1087.75,1086.75,1087.50,2862,1090,3952.00
05/10/2005,11:05,1087.50,1088.00,1087.25,1087.50,2218,407,2625.00
05/10/2005,11:06,1087.50,1087.75,1087.00,1087.50,1487,1605,3092.00
05/10/2005,11:07,1087.50,1087.75,1087.25,1087.50,363,96,459.00
05/10/2005,11:08,1087.75,1087.75,1087.25,1087.50,534,482,1016.00
05/10/2005,11:09,1087.50,1087.50,1087.25,1087.50,305,89,394.00
05/10/2005,11:10,1087.50,1087.75,1087.25,1087.50,214,152,366.00
05/10/2005,11:11,1087.50,1087.75,1087.25,1087.25,42,376,418.00
05/10/2005,11:12,1087.50,1087.75,1087.50,1087.50,160,356,516.00
05/10/2005,11:13,1087.50,1087.75,1087.50,1087.75,1079,33,1112.00
05/10/2005,11:14,1087.75,1088.00,1087.50,1087.75,147,115,262.00
05/10/2005,11:15,1087.50,1087.75,1087.00,1087.50,223,689,912.00
05/10/2005,11:16,1087.50,1087.75,1087.00,1087.25,327,782,1109.00
05/10/2005,11:17,1087.25,1087.50,1087.00,1087.25,429,162,591.00
05/10/2005,11:18,1087.25,1087.50,1087.25,1087.50,210,114,324.00
05/10/2005,11:19,1087.50,1087.50,1087.50,1087.50,190,0,190.00
05/10/2005,11:20,1087.50,1088.50,1087.50,1088.25,2879,500,3379.00
05/10/2005,11:21,1088.25,1088.25,1087.50,1087.75,1068,1571,2639.00
05/10/2005,11:22,1087.75,1087.75,1087.50,1087.50,145,550,695.00
05/10/2005,11:23,1087.50,1087.75,1087.25,1087.50,522,790,1312.00
05/10/2005,11:24,1087.75,1087.75,1087.50,1087.75,296,20,316.00
05/10/2005,11:25,1087.50,1087.75,1086.75,1087.25,846,2219,3065.00
05/10/2005,11:26,1087.00,1087.25,1086.75,1087.25,116,502,618.00
05/10/2005,11:27,1087.25,1087.50,1087.25,1087.25,469,1140,1609.00
05/10/2005,11:28,1087.50,1087.75,1087.25,1087.50,686,43,729.00
05/10/2005,11:29,1087.50,1087.75,1087.25,1087.50,107,212,319.00
05/10/2005,11:30,1087.50,1087.75,1087.25,1087.50,160,7,167.00
05/10/2005,11:31,1087.50,1087.75,1087.50,1087.50,134,358,492.00
05/10/2005,11:32,1087.50,1087.75,1087.50,1087.75,273,151,424.00
05/10/2005,11:33,1087.75,1088.00,1087.50,1088.00,268,23,291.00
05/10/2005,11:34,1088.00,1088.25,1087.75,1087.75,726,517,1243.00
05/10/2005,11:35,1087.75,1088.00,1087.75,1088.00,570,98,668.00
05/10/2005,11:36,1088.00,1088.25,1088.00,1088.00,127,77,204.00
05/10/2005,11:37,1088.00,1088.25,1088.00,1088.00,15,430,445.00
05/10/2005,11:38,1088.25,1088.50,1088.00,1088.25,644,117,761.00
05/10/2005,11:39,1088.50,1088.50,1088.00,1088.25,146,643,789.00
05/10/2005,11:40,1088.25,1088.50,1088.25,1088.25,40,242,282.00
05/10/2005,11:41,1088.25,1088.75,1088.25,1088.50,737,925,1662.00
05/10/2005,11:42,1088.50,1088.50,1088.00,1088.25,59,497,556.00
05/10/2005,11:43,1088.00,1088.25,1088.00,1088.00,280,210,490.00
05/10/2005,11:44,1088.25,1088.25,1087.75,1088.00,85,299,384.00
05/10/2005,11:45,1088.00,1088.00,1087.75,1088.00,136,95,231.00
05/10/2005,11:46,1087.75,1088.75,1087.75,1088.50,2148,253,2401.00
05/10/2005,11:47,1088.50,1089.75,1088.25,1089.75,4283,450,4733.00
05/10/2005,11:48,1089.75,1090.25,1089.25,1090.00,4585,1930,6515.00
05/10/2005,11:49,1090.25,1090.25,1089.50,1089.75,2451,3450,5901.00
05/10/2005,11:50,1090.00,1090.25,1089.75,1089.75,1602,430,2032.00
05/10/2005,11:51,1089.75,1090.25,1089.50,1090.00,1100,815,1915.00
05/10/2005,11:52,1090.00,1090.50,1090.00,1090.00,1349,1302,2651.00
05/10/2005,11:53,1090.00,1090.25,1089.75,1090.00,479,357,836.00
05/10/2005,11:54,1090.00,1090.25,1089.75,1090.00,231,273,504.00
05/10/2005,11:55,1090.00,1090.00,1089.75,1089.75,41,45,86.00
05/10/2005,11:56,1089.75,1090.00,1089.75,1090.00,392,224,616.00
05/10/2005,11:57,1090.00,1090.75,1089.75,1090.75,2845,66,2911.00
05/10/2005,11:58,1090.75,1091.25,1090.75,1090.75,3384,1209,4593.00
05/10/2005,11:59,1091.00,1091.25,1090.50,1090.50,978,1140,2118.00
05/10/2005,12:00,1090.50,1090.75,1090.00,1090.25,173,1712,1885.00
05/10/2005,12:01,1090.25,1090.75,1090.00,1090.00,413,737,1150.00
05/10/2005,12:02,1090.00,1090.50,1090.00,1090.50,208,201,409.00
05/10/2005,12:03,1090.50,1090.50,1090.25,1090.50,67,101,168.00
05/10/2005,12:04,1090.25,1090.25,1089.50,1089.50,631,2860,3491.00
05/10/2005,12:05,1089.75,1089.75,1089.25,1089.75,749,872,1621.00
05/10/2005,12:06,1089.50,1089.75,1089.25,1089.50,186,297,483.00
05/10/2005,12:07,1089.50,1089.75,1089.25,1089.25,23,1265,1288.00
05/10/2005,12:08,1089.50,1089.50,1089.00,1089.25,420,839,1259.00
05/10/2005,12:09,1089.25,1089.50,1089.00,1089.25,595,574,1169.00
05/10/2005,12:10,1089.25,1089.25,1089.00,1089.25,70,60,130.00
05/10/2005,12:11,1089.25,1089.50,1089.00,1089.25,416,338,754.00
05/10/2005,12:12,1089.25,1090.00,1089.25,1089.75,2291,188,2479.00
05/10/2005,12:13,1090.00,1090.00,1089.75,1089.75,422,62,484.00
05/10/2005,12:14,1090.00,1090.25,1089.75,1090.00,910,306,1216.00
05/10/2005,12:15,1090.00,1090.25,1089.75,1090.00,245,328,573.00
05/10/2005,12:16,1090.00,1090.25,1090.00,1090.25,22,418,440.00
05/10/2005,12:17,1090.25,1090.25,1090.00,1090.00,44,25,69.00
05/10/2005,12:18,1090.00,1090.75,1090.00,1090.50,1251,270,1521.00
05/10/2005,12:19,1090.50,1090.50,1090.00,1090.00,34,2334,2368.00
05/10/2005,12:20,1090.00,1090.50,1090.00,1090.25,474,995,1469.00
05/10/2005,12:21,1090.00,1090.25,1090.00,1090.00,14,126,140.00
05/10/2005,12:22,1090.25,1090.25,1089.75,1089.75,37,970,1007.00
05/10/2005,12:23,1089.75,1090.25,1089.75,1090.25,824,113,937.00
05/10/2005,12:24,1090.00,1090.25,1090.00,1090.25,547,88,635.00
05/10/2005,12:25,1090.25,1090.50,1090.00,1090.00,147,216,363.00
05/10/2005,12:26,1090.25,1091.00,1090.25,1090.75,1374,150,1524.00
05/10/2005,12:27,1090.50,1090.75,1090.00,1090.50,327,753,1080.00
05/10/2005,12:28,1090.50,1090.75,1090.25,1090.75,353,49,402.00
05/10/2005,12:29,1090.75,1092.25,1090.50,1091.75,8367,3251,11618.00
05/10/2005,12:30,1092.00,1092.25,1091.50,1092.25,714,888,1602.00
05/10/2005,12:31,1092.00,1092.50,1091.75,1092.25,1720,820,2540.00
05/10/2005,12:32,1092.25,1093.25,1092.25,1092.75,4121,1516,5637.00
05/10/2005,12:33,1092.50,1092.75,1092.25,1092.50,642,1076,1718.00
05/10/2005,12:34,1092.50,1092.50,1091.25,1091.25,206,2265,2471.00
05/10/2005,12:35,1091.25,1092.25,1091.25,1092.00,1257,1236,2493.00
05/10/2005,12:36,1091.75,1092.00,1091.75,1092.00,26,169,195.00
05/10/2005,12:37,1092.00,1092.25,1091.50,1091.75,1115,398,1513.00
05/10/2005,12:38,1091.75,1092.25,1091.75,1092.00,368,126,494.00
05/10/2005,12:39,1091.75,1091.75,1091.50,1091.75,292,305,597.00
05/10/2005,12:40,1091.50,1092.00,1091.50,1092.00,301,99,400.00
05/10/2005,12:41,1092.00,1092.25,1091.75,1091.75,254,412,666.00
05/10/2005,12:42,1091.75,1091.75,1091.25,1091.25,350,796,1146.00
05/10/2005,12:43,1091.50,1091.50,1091.25,1091.50,329,497,826.00
05/10/2005,12:44,1091.25,1091.50,1091.00,1091.25,266,532,798.00
05/10/2005,12:45,1091.25,1091.50,1091.00,1091.25,508,423,931.00
05/10/2005,12:46,1091.25,1091.50,1091.25,1091.25,189,209,398.00
05/10/2005,12:47,1091.25,1091.50,1091.00,1091.25,191,174,365.00
05/10/2005,12:48,1091.25,1091.50,1091.00,1091.25,226,267,493.00
05/10/2005,12:49,1091.25,1091.25,1090.75,1090.75,794,1706,2500.00
05/10/2005,12:50,1091.00,1091.00,1090.75,1090.75,105,85,190.00
05/10/2005,12:51,1090.75,1091.00,1090.00,1090.50,2050,3674,5724.00
05/10/2005,12:52,1090.50,1090.50,1090.00,1090.00,183,932,1115.00
05/10/2005,12:53,1090.00,1090.75,1089.75,1090.25,2632,1819,4451.00
05/10/2005,12:54,1090.50,1090.75,1090.25,1090.25,538,486,1024.00
05/10/2005,12:55,1090.25,1090.75,1090.25,1090.50,326,150,476.00
05/10/2005,12:56,1090.50,1090.50,1090.25,1090.25,120,432,552.00
05/10/2005,12:57,1090.25,1090.50,1090.25,1090.50,17,100,117.00
05/10/2005,12:58,1090.25,1090.50,1090.00,1090.50,500,201,701.00
05/10/2005,12:59,1090.50,1091.25,1090.50,1091.00,1052,109,1161.00
05/10/2005,13:00,1091.00,1091.75,1090.75,1091.75,2028,1534,3562.00
05/10/2005,13:01,1091.50,1091.75,1091.00,1091.75,1049,599,1648.00
05/10/2005,13:02,1091.50,1092.50,1091.50,1091.75,2850,1955,4805.00
05/10/2005,13:03,1092.00,1092.25,1091.25,1091.25,911,1251,2162.00
05/10/2005,13:04,1091.25,1091.50,1090.00,1090.25,1852,2350,4202.00
05/10/2005,13:05,1090.50,1090.50,1090.00,1090.25,992,726,1718.00
05/10/2005,13:06,1090.00,1090.50,1089.75,1090.00,498,796,1294.00
05/10/2005,13:07,1090.00,1090.50,1090.00,1090.00,424,109,533.00
05/10/2005,13:08,1090.25,1090.50,1090.25,1090.25,563,9,572.00
05/10/2005,13:09,1090.25,1090.25,1089.50,1090.00,649,1778,2427.00
05/10/2005,13:10,1090.00,1090.25,1089.75,1090.00,272,141,413.00
05/10/2005,13:11,1090.00,1090.75,1090.00,1090.75,1321,26,1347.00
05/10/2005,13:12,1090.75,1091.00,1089.75,1090.00,547,1344,1891.00
05/10/2005,13:13,1090.00,1090.25,1089.75,1090.00,226,552,778.00
05/10/2005,13:14,1090.00,1090.50,1089.75,1090.50,1623,661,2284.00
05/10/2005,13:15,1090.50,1091.50,1090.25,1091.25,1860,968,2828.00
05/10/2005,13:16,1091.25,1091.25,1090.75,1091.25,870,418,1288.00
05/10/2005,13:17,1091.25,1091.50,1090.75,1091.00,260,621,881.00
05/10/2005,13:18,1090.75,1091.25,1090.75,1091.25,243,40,283.00
05/10/2005,13:19,1091.00,1091.50,1090.25,1090.25,380,1184,1564.00
05/10/2005,13:20,1090.25,1090.50,1090.25,1090.50,646,54,700.00
05/10/2005,13:21,1090.50,1090.50,1090.00,1090.50,453,488,941.00
05/10/2005,13:22,1090.25,1090.50,1090.25,1090.25,7,917,924.00
05/10/2005,13:23,1090.25,1090.50,1089.75,1089.75,47,1397,1444.00
05/10/2005,13:24,1090.00,1090.50,1089.75,1090.00,698,303,1001.00
05/10/2005,13:25,1090.00,1090.00,1089.75,1090.00,382,1026,1408.00
05/10/2005,13:26,1089.75,1090.00,1089.25,1089.50,866,957,1823.00
05/10/2005,13:27,1089.50,1090.00,1089.25,1089.75,1024,666,1690.00
05/10/2005,13:28,1089.50,1089.50,1088.75,1089.00,134,2324,2458.00
05/10/2005,13:29,1089.00,1089.25,1088.50,1089.00,779,1409,2188.00
05/10/2005,13:30,1089.00,1089.25,1089.00,1089.25,375,32,407.00
05/10/2005,13:31,1089.25,1089.50,1088.75,1089.25,565,818,1383.00
05/10/2005,13:32,1089.25,1089.50,1089.00,1089.50,102,73,175.00
05/10/2005,13:33,1089.50,1089.50,1089.00,1089.50,350,226,576.00
05/10/2005,13:34,1089.50,1089.50,1088.75,1089.00,330,766,1096.00
05/10/2005,13:35,1089.25,1089.50,1088.75,1089.00,208,1666,1874.00
05/10/2005,13:36,1088.75,1089.00,1088.25,1088.50,673,1383,2056.00
05/10/2005,13:37,1088.75,1088.75,1087.75,1087.75,1174,2865,4039.00
05/10/2005,13:38,1087.75,1088.25,1086.25,1087.25,3963,7321,11284.00
05/10/2005,13:39,1087.00,1087.25,1086.25,1086.75,1313,2251,3564.00
05/10/2005,13:40,1086.75,1086.75,1085.75,1086.00,1182,3834,5016.00
05/10/2005,13:41,1086.00,1086.25,1084.75,1085.00,6833,6811,13644.00
05/10/2005,13:42,1084.75,1085.25,1083.75,1084.25,4445,7068,11513.00
05/10/2005,13:43,1084.25,1085.50,1084.00,1085.25,5227,2707,7934.00
05/10/2005,13:44,1085.25,1085.50,1085.00,1085.25,1615,804,2419.00
05/10/2005,13:45,1085.25,1085.50,1085.00,1085.50,1250,1231,2481.00
05/10/2005,13:46,1085.25,1085.50,1084.75,1084.75,1608,1680,3288.00
05/10/2005,13:47,1084.75,1085.25,1084.50,1085.00,1902,1220,3122.00
05/10/2005,13:48,1085.00,1085.50,1084.75,1085.25,1388,623,2011.00
05/10/2005,13:49,1085.25,1085.75,1085.00,1085.50,1621,796,2417.00
05/10/2005,13:50,1085.50,1085.50,1084.75,1085.25,978,2300,3278.00
05/10/2005,13:51,1085.25,1085.50,1085.00,1085.25,1638,1130,2768.00
05/10/2005,13:52,1085.25,1085.75,1085.00,1085.25,1384,1519,2903.00
05/10/2005,13:53,1085.25,1085.25,1084.75,1084.75,487,535,1022.00
05/10/2005,13:54,1085.00,1085.00,1084.25,1084.25,313,2009,2322.00
05/10/2005,13:55,1084.50,1084.75,1084.25,1084.50,1393,843,2236.00
05/10/2005,13:56,1084.50,1084.75,1084.00,1084.50,982,2683,3665.00
05/10/2005,13:57,1084.25,1085.00,1084.25,1085.00,1636,290,1926.00
05/10/2005,13:58,1085.00,1085.00,1084.50,1084.75,200,752,952.00
05/10/2005,13:59,1084.50,1084.75,1084.50,1084.50,482,989,1471.00
05/10/2005,14:00,1084.50,1084.75,1084.25,1084.50,383,945,1328.00
05/10/2005,14:01,1084.50,1084.50,1083.00,1083.00,777,5304,6081.00
05/10/2005,14:02,1083.25,1083.50,1082.50,1083.25,3464,4350,7814.00
05/10/2005,14:03,1083.25,1083.50,1083.00,1083.25,1098,214,1312.00
05/10/2005,14:04,1083.50,1083.50,1083.00,1083.25,992,807,1799.00
05/10/2005,14:05,1083.25,1083.75,1083.00,1083.50,3467,505,3972.00
05/10/2005,14:06,1083.75,1084.25,1083.50,1084.00,1911,628,2539.00
05/10/2005,14:07,1084.00,1084.00,1083.50,1083.75,630,1041,1671.00
05/10/2005,14:08,1084.00,1084.00,1083.50,1083.50,347,823,1170.00
05/10/2005,14:09,1083.75,1084.00,1083.50,1083.75,1110,187,1297.00
05/10/2005,14:10,1083.75,1084.25,1083.50,1084.25,1092,49,1141.00
05/10/2005,14:11,1084.25,1084.25,1084.00,1084.25,172,118,290.00
05/10/2005,14:12,1084.25,1084.50,1084.00,1084.25,1295,997,2292.00
05/10/2005,14:13,1084.00,1084.50,1084.00,1084.00,512,491,1003.00
05/10/2005,14:14,1084.25,1084.25,1084.00,1084.00,330,282,612.00
05/10/2005,14:15,1084.00,1084.25,1083.75,1083.75,512,1499,2011.00
05/10/2005,14:16,1084.00,1084.00,1083.25,1083.50,722,1689,2411.00
05/10/2005,14:17,1083.50,1084.00,1083.50,1084.00,1009,660,1669.00
05/10/2005,14:18,1083.75,1084.25,1083.75,1083.75,2247,2051,4298.00
05/10/2005,14:19,1083.75,1084.25,1083.75,1084.25,676,31,707.00
05/10/2005,14:20,1084.25,1084.25,1084.00,1084.00,477,789,1266.00
05/10/2005,14:21,1084.00,1084.25,1084.00,1084.25,404,97,501.00
05/10/2005,14:22,1084.25,1084.50,1084.00,1084.50,820,715,1535.00
05/10/2005,14:23,1084.50,1084.50,1084.25,1084.25,84,488,572.00
05/10/2005,14:24,1084.25,1084.75,1084.25,1084.50,1364,819,2183.00
05/10/2005,14:25,1084.25,1084.50,1083.75,1084.00,920,1573,2493.00
05/10/2005,14:26,1084.00,1084.75,1084.00,1084.25,1858,662,2520.00
05/10/2005,14:27,1084.25,1084.75,1084.00,1084.50,888,658,1546.00
05/10/2005,14:28,1084.25,1085.00,1084.25,1084.75,2035,592,2627.00
05/10/2005,14:29,1084.50,1084.75,1084.25,1084.25,224,853,1077.00
05/10/2005,14:30,1084.25,1084.50,1084.00,1084.25,168,1331,1499.00
05/10/2005,14:31,1084.00,1084.25,1083.25,1083.75,956,2422,3378.00
05/10/2005,14:32,1083.75,1083.75,1082.75,1083.00,557,3073,3630.00
05/10/2005,14:33,1082.75,1083.25,1082.25,1082.75,1585,5685,7270.00
05/10/2005,14:34,1082.75,1082.75,1082.00,1082.25,840,2247,3087.00
05/10/2005,14:35,1082.50,1082.75,1082.25,1082.75,1690,1991,3681.00
05/10/2005,14:36,1082.75,1082.75,1082.25,1082.50,332,508,840.00
05/10/2005,14:37,1082.50,1082.75,1082.25,1082.75,2201,1512,3713.00
05/10/2005,14:38,1082.75,1082.75,1082.25,1082.25,1023,1325,2348.00
05/10/2005,14:39,1082.50,1082.75,1082.25,1082.50,1393,109,1502.00
05/10/2005,14:40,1082.75,1082.75,1082.25,1082.75,200,1409,1609.00
05/10/2005,14:41,1082.75,1083.75,1082.50,1083.50,4261,1880,6141.00
05/10/2005,14:42,1083.50,1083.75,1083.25,1083.50,2758,1205,3963.00
05/10/2005,14:43,1083.50,1083.50,1083.25,1083.25,454,874,1328.00
05/10/2005,14:44,1083.25,1083.75,1083.00,1083.25,2262,1703,3965.00
05/10/2005,14:45,1083.25,1083.50,1083.25,1083.25,247,552,799.00
05/10/2005,14:46,1083.25,1083.75,1083.25,1083.75,849,35,884.00
05/10/2005,14:47,1083.75,1084.00,1083.50,1083.75,1573,369,1942.00
05/10/2005,14:48,1083.75,1084.50,1083.75,1084.50,2608,892,3500.00
05/10/2005,14:49,1084.50,1085.75,1084.50,1085.50,6622,2413,9035.00
05/10/2005,14:50,1085.50,1086.00,1085.00,1085.50,1452,3760,5212.00
05/10/2005,14:51,1085.25,1085.25,1085.00,1085.00,115,1417,1532.00
05/10/2005,14:52,1085.00,1085.25,1085.00,1085.00,39,712,751.00
05/10/2005,14:53,1085.00,1085.00,1084.50,1085.00,2145,2424,4569.00
05/10/2005,14:54,1084.75,1085.25,1084.75,1085.00,756,205,961.00
05/10/2005,14:55,1085.00,1085.25,1084.75,1085.00,281,809,1090.00
05/10/2005,14:56,1085.00,1085.25,1084.75,1085.00,666,308,974.00
05/10/2005,14:57,1084.75,1085.25,1084.75,1085.00,954,792,1746.00
05/10/2005,14:58,1085.00,1085.25,1084.75,1085.00,986,879,1865.00
05/10/2005,14:59,1085.00,1085.50,1085.00,1085.50,2958,1132,4090.00
05/10/2005,15:00,1085.50,1085.50,1085.00,1085.00,3208,4298,7506.00
05/10/2005,15:01,1085.00,1085.50,1084.75,1085.50,3646,3625,7271.00
05/10/2005,15:02,1085.50,1085.50,1085.00,1085.25,1543,1407,2950.00
05/10/2005,15:03,1085.50,1085.75,1085.25,1085.50,1757,582,2339.00
05/10/2005,15:04,1085.50,1085.75,1085.25,1085.50,1902,851,2753.00
05/10/2005,15:05,1085.25,1085.75,1085.25,1085.75,812,38,850.00
05/10/2005,15:06,1085.50,1085.75,1084.75,1085.00,2618,2570,5188.00
05/10/2005,15:07,1085.25,1085.50,1084.50,1084.75,1144,1639,2783.00
05/10/2005,15:08,1084.75,1085.25,1084.75,1085.25,885,566,1451.00
05/10/2005,15:09,1085.25,1085.25,1084.75,1085.00,125,1138,1263.00
05/10/2005,15:10,1085.00,1085.25,1084.50,1084.75,1027,1244,2271.00
05/10/2005,15:11,1084.75,1085.25,1084.50,1085.25,2024,257,2281.00
05/10/2005,15:12,1085.00,1085.25,1085.00,1085.00,193,126,319.00
05/10/2005,15:13,1085.00,1085.25,1085.00,1085.00,179,1178,1357.00
05/10/2005,15:14,1085.00,1085.25,1085.00,1085.00,87,673,760.00
05/10/2005,15:15,1085.00,1085.50,1084.25,1084.50,2711,4041,6752.00
05/10/2005,15:16,1084.50,1084.50,1084.25,1084.25,5,15,20.00
05/10/2005,15:31,1084.50,1084.50,1084.25,1084.50,107,3,110.00
05/10/2005,15:32,1084.50,1085.00,1084.50,1085.00,335,29,364.00
05/10/2005,15:33,1085.00,1085.00,1084.50,1084.75,4,49,53.00
05/10/2005,15:34,1085.00,1085.25,1084.75,1085.00,151,12,163.00
05/10/2005,15:35,1085.00,1085.25,1085.00,1085.25,183,0,183.00
05/10/2005,15:36,1085.25,1085.50,1085.00,1085.50,192,78,270.00
05/10/2005,15:37,1085.50,1085.75,1085.25,1085.50,95,22,117.00
05/10/2005,15:38,1085.25,1085.25,1085.25,1085.25,0,62,62.00
05/10/2005,15:39,1085.25,1085.50,1085.00,1085.25,2,26,28.00
05/10/2005,15:40,1085.00,1085.50,1085.00,1085.00,437,377,814.00
05/10/2005,15:41,1085.00,1085.50,1085.00,1085.25,246,369,615.00
05/10/2005,15:42,1085.25,1085.25,1085.00,1085.00,1,36,37.00
05/10/2005,15:43,1085.25,1085.25,1085.00,1085.00,14,93,107.00
05/10/2005,15:44,1085.00,1085.00,1085.00,1085.00,0,67,67.00
05/10/2005,15:45,1085.00,1085.00,1085.00,1085.00,0,17,17.00
05/10/2005,15:46,1085.25,1085.25,1085.00,1085.00,4,60,64.00
05/10/2005,15:47,1085.00,1085.00,1084.75,1084.75,0,29,29.00
05/10/2005,15:48,1085.00,1085.00,1084.75,1085.00,57,2,59.00
05/10/2005,15:49,1085.00,1085.25,1085.00,1085.00,20,12,32.00
05/10/2005,15:50,1085.25,1085.25,1085.00,1085.00,14,2,16.00
05/10/2005,15:51,1085.00,1085.25,1085.00,1085.25,118,10,128.00
05/10/2005,15:52,1085.25,1085.50,1085.00,1085.25,76,56,132.00
05/10/2005,15:53,1085.25,1085.25,1085.00,1085.00,20,38,58.00
05/10/2005,15:54,1085.25,1085.25,1085.00,1085.25,55,2,57.00
05/10/2005,15:55,1085.25,1085.25,1085.25,1085.25,2,0,2.00
05/10/2005,15:56,1085.25,1085.25,1085.25,1085.25,1,0,1.00
05/10/2005,15:57,1085.00,1085.00,1085.00,1085.00,0,135,135.00
05/10/2005,15:58,1084.75,1084.75,1084.75,1084.75,0,5,5.00
05/10/2005,15:59,1085.00,1085.00,1084.75,1084.75,1,25,26.00
05/10/2005,16:00,1084.75,1085.00,1084.75,1084.75,3,202,205.00
05/10/2005,17:01,1083.50,1083.75,1083.50,1083.75,175,0,175.00
05/10/2005,17:02,1083.75,1084.00,1083.75,1084.00,13,2,15.00
05/10/2005,17:03,1084.00,1084.25,1084.00,1084.25,64,0,64.00
05/10/2005,17:04,1084.00,1084.00,1084.00,1084.00,0,3,3.00
05/10/2005,17:05,1084.25,1084.50,1084.25,1084.50,135,0,135.00
05/10/2005,17:06,1084.50,1084.50,1084.50,1084.50,15,0,15.00
05/10/2005,17:07,1084.50,1084.50,1084.50,1084.50,1,0,1.00
05/10/2005,17:08,1084.50,1084.50,1084.50,1084.50,20,0,20.00
05/10/2005,17:09,1084.50,1084.75,1084.50,1084.50,5,40,45.00
05/10/2005,17:10,1084.50,1084.50,1084.50,1084.50,0,6,6.00
05/10/2005,17:11,1084.50,1084.50,1084.50,1084.50,0,1,1.00
05/10/2005,17:12,1084.75,1084.75,1084.50,1084.50,1,3,4.00
05/10/2005,17:14,1084.50,1084.50,1084.50,1084.50,0,99,99.00
05/10/2005,17:15,1084.25,1084.50,1084.25,1084.50,40,7,47.00
05/10/2005,17:16,1084.25,1084.25,1084.25,1084.25,0,20,20.00
05/10/2005,17:17,1084.50,1084.50,1084.50,1084.50,3,0,3.00
05/10/2005,17:18,1084.50,1084.50,1084.50,1084.50,11,0,11.00
05/10/2005,17:19,1084.50,1084.50,1084.25,1084.50,9,3,12.00
05/10/2005,17:21,1084.50,1084.50,1084.50,1084.50,12,0,12.00
05/10/2005,17:22,1084.50,1084.50,1084.25,1084.25,8,10,18.00
05/10/2005,17:23,1084.25,1084.50,1084.25,1084.50,4,20,24.00
05/10/2005,17:24,1084.50,1084.50,1084.50,1084.50,8,0,8.00
05/10/2005,17:25,1084.50,1084.50,1084.50,1084.50,3,0,3.00
05/10/2005,17:26,1084.50,1084.50,1084.50,1084.50,14,0,14.00
05/10/2005,17:27,1084.50,1084.50,1084.50,1084.50,1,0,1.00
05/10/2005,17:28,1084.50,1084.50,1084.50,1084.50,5,0,5.00
05/10/2005,17:30,1084.50,1084.50,1084.50,1084.50,5,0,5.00
05/10/2005,17:31,1084.50,1084.50,1084.50,1084.50,6,0,6.00
05/10/2005,17:32,1084.50,1084.50,1084.50,1084.50,1,0,1.00
05/10/2005,17:33,1084.75,1084.75,1084.75,1084.75,5,0,5.00
05/10/2005,17:35,1084.75,1084.75,1084.75,1084.75,5,0,5.00
05/10/2005,17:37,1084.75,1084.75,1084.75,1084.75,5,0,5.00
05/10/2005,17:38,1084.75,1084.75,1084.75,1084.75,6,0,6.00
05/10/2005,17:39,1084.75,1084.75,1084.75,1084.75,9,0,9.00
05/10/2005,17:40,1084.50,1084.75,1084.50,1084.75,1,5,6.00
05/10/2005,17:41,1084.50,1084.50,1084.50,1084.50,0,4,4.00
05/10/2005,17:42,1084.75,1084.75,1084.75,1084.75,1,0,1.00
05/10/2005,17:45,1084.50,1084.75,1084.50,1084.75,1,1,2.00
05/10/2005,17:46,1084.75,1084.75,1084.75,1084.75,2,0,2.00
05/10/2005,17:47,1084.75,1084.75,1084.75,1084.75,6,0,6.00
05/10/2005,17:49,1084.75,1084.75,1084.75,1084.75,2,0,2.00
05/10/2005,17:50,1084.75,1085.00,1084.75,1085.00,13,0,13.00
05/10/2005,17:51,1084.75,1084.75,1084.75,1084.75,0,10,10.00
05/10/2005,17:52,1084.75,1085.00,1084.50,1084.75,14,10,24.00
05/10/2005,17:53,1084.75,1084.75,1084.75,1084.75,0,2,2.00
05/10/2005,17:55,1085.00,1085.00,1085.00,1085.00,1,0,1.00
05/10/2005,17:56,1084.75,1084.75,1084.75,1084.75,0,2,2.00
05/10/2005,17:57,1084.75,1084.75,1084.75,1084.75,0,26,26.00
05/10/2005,17:58,1084.75,1084.75,1084.75,1084.75,0,1,1.00
05/10/2005,18:00,1084.75,1084.75,1084.75,1084.75,0,17,17.00
05/10/2005,18:02,1084.75,1084.75,1084.75,1084.75,0,1,1.00
05/10/2005,18:03,1085.00,1085.00,1084.75,1084.75,1,7,8.00
05/10/2005,18:04,1084.50,1084.50,1084.50,1084.50,0,23,23.00
05/10/2005,18:08,1084.50,1084.50,1084.50,1084.50,0,1,1.00
05/10/2005,18:10,1084.50,1084.50,1084.25,1084.25,0,10,10.00
05/10/2005,18:14,1084.25,1084.25,1084.25,1084.25,0,28,28.00
05/10/2005,18:18,1084.25,1084.25,1084.25,1084.25,0,2,2.00
05/10/2005,18:20,1084.50,1084.50,1084.50,1084.50,1,0,1.00
05/10/2005,18:21,1084.25,1084.25,1084.00,1084.25,2,47,49.00
05/10/2005,18:22,1084.00,1084.25,1084.00,1084.25,1,1,2.00
05/10/2005,18:23,1084.00,1084.25,1084.00,1084.25,1,1,2.00
05/10/2005,18:25,1084.00,1084.00,1084.00,1084.00,0,10,10.00
05/10/2005,18:26,1084.25,1084.25,1084.25,1084.25,4,0,4.00
05/10/2005,18:30,1084.25,1084.25,1084.25,1084.25,2,0,2.00
05/10/2005,18:32,1084.25,1084.25,1084.25,1084.25,2,0,2.00
05/10/2005,18:33,1084.00,1084.00,1084.00,1084.00,0,4,4.00
05/10/2005,18:38,1084.25,1084.25,1084.25,1084.25,3,0,3.00
05/10/2005,18:39,1084.25,1084.25,1084.25,1084.25,1,0,1.00
05/10/2005,18:40,1084.25,1084.25,1084.25,1084.25,1,0,1.00
05/10/2005,18:41,1084.00,1084.25,1084.00,1084.25,10,1,11.00
05/10/2005,18:42,1084.50,1084.75,1084.50,1084.75,49,5,54.00
05/10/2005,18:43,1085.00,1085.00,1085.00,1085.00,1,0,1.00
05/10/2005,18:44,1084.75,1084.75,1084.50,1084.50,1,9,10.00
05/10/2005,18:45,1084.50,1084.75,1084.50,1084.75,1,21,22.00
05/10/2005,18:46,1084.50,1084.50,1084.50,1084.50,0,5,5.00
05/10/2005,18:47,1084.50,1085.00,1084.50,1085.00,23,11,34.00
05/10/2005,18:48,1084.75,1084.75,1084.75,1084.75,0,5,5.00
05/10/2005,18:49,1084.75,1085.00,1084.75,1085.00,5,3,8.00
05/10/2005,18:51,1084.75,1085.00,1084.75,1085.00,14,2,16.00
05/10/2005,18:52,1085.00,1085.00,1085.00,1085.00,1,0,1.00
05/10/2005,18:53,1084.75,1085.00,1084.50,1084.75,4,12,16.00
05/10/2005,18:54,1084.75,1085.00,1084.75,1085.00,1,6,7.00
05/10/2005,18:55,1084.75,1084.75,1084.75,1084.75,0,10,10.00
05/10/2005,18:56,1084.75,1084.75,1084.75,1084.75,0,9,9.00
05/10/2005,18:58,1085.00,1085.00,1085.00,1085.00,1,0,1.00
05/10/2005,19:01,1085.00,1085.00,1084.75,1084.75,1,3,4.00
05/10/2005,19:02,1084.75,1084.75,1084.75,1084.75,0,4,4.00
05/10/2005,19:04,1084.50,1084.50,1084.50,1084.50,0,15,15.00
05/10/2005,19:05,1084.50,1084.50,1084.50,1084.50,0,28,28.00
05/10/2005,19:06,1084.50,1084.50,1084.50,1084.50,0,27,27.00
05/10/2005,19:07,1084.50,1084.50,1084.50,1084.50,0,3,3.00
05/10/2005,19:08,1084.50,1084.50,1084.50,1084.50,0,1,1.00
05/10/2005,19:09,1084.50,1084.50,1084.50,1084.50,0,44,44.00
05/10/2005,19:10,1084.50,1084.50,1084.50,1084.50,0,18,18.00
05/10/2005,19:12,1084.50,1084.50,1084.25,1084.50,30,27,57.00
05/10/2005,19:13,1084.25,1084.25,1084.25,1084.25,0,5,5.00
05/10/2005,19:14,1084.25,1084.25,1083.75,1083.75,0,193,193.00
05/10/2005,19:15,1083.75,1083.75,1082.50,1083.25,22,231,253.00
05/10/2005,19:16,1083.25,1083.25,1083.25,1083.25,0,13,13.00
05/10/2005,19:17,1083.50,1083.50,1083.50,1083.50,112,0,112.00
05/10/2005,19:18,1083.50,1083.50,1083.25,1083.50,10,42,52.00
05/10/2005,19:19,1083.50,1083.75,1083.50,1083.50,32,23,55.00
05/10/2005,19:20,1083.50,1083.50,1083.50,1083.50,0,3,3.00
05/10/2005,19:21,1083.50,1083.50,1083.25,1083.25,0,3,3.00
05/10/2005,19:22,1083.25,1083.25,1083.25,1083.25,0,1,1.00
05/10/2005,19:23,1083.50,1083.50,1083.50,1083.50,3,0,3.00
05/10/2005,19:26,1083.25,1083.25,1083.25,1083.25,0,10,10.00
05/10/2005,19:27,1083.25,1083.50,1083.25,1083.25,1,12,13.00
05/10/2005,19:29,1083.25,1083.25,1083.25,1083.25,0,1,1.00
05/10/2005,19:30,1083.25,1083.25,1083.25,1083.25,0,17,17.00
05/10/2005,19:31,1083.25,1083.25,1083.25,1083.25,0,1,1.00
05/10/2005,19:33,1083.25,1083.25,1083.25,1083.25,0,1,1.00
05/10/2005,19:34,1083.25,1083.25,1083.25,1083.25,0,8,8.00
05/10/2005,19:35,1083.25,1083.25,1083.25,1083.25,0,1,1.00
05/10/2005,19:36,1083.25,1083.25,1083.25,1083.25,0,46,46.00
05/10/2005,19:37,1083.50,1083.50,1083.50,1083.50,1,0,1.00
05/10/2005,19:39,1083.50,1083.50,1083.25,1083.25,1,1,2.00
05/10/2005,19:40,1083.25,1083.25,1083.25,1083.25,0,2,2.00
05/10/2005,19:42,1083.50,1083.75,1083.50,1083.75,23,0,23.00
05/10/2005,19:43,1083.50,1083.50,1083.50,1083.50,0,1,1.00
05/10/2005,19:44,1083.75,1084.00,1083.75,1084.00,27,0,27.00
05/10/2005,19:45,1083.75,1083.75,1083.75,1083.75,0,6,6.00
05/10/2005,19:46,1083.75,1083.75,1083.75,1083.75,0,12,12.00
05/10/2005,19:47,1083.75,1083.75,1083.75,1083.75,0,3,3.00
05/10/2005,19:48,1083.75,1084.00,1083.50,1084.00,16,5,21.00
05/10/2005,19:50,1083.75,1083.75,1083.75,1083.75,0,1,1.00
05/10/2005,19:52,1083.75,1084.00,1083.75,1084.00,1,1,2.00
05/10/2005,19:53,1084.00,1084.00,1083.75,1083.75,1,29,30.00
05/10/2005,19:54,1083.50,1083.50,1083.50,1083.50,0,3,3.00
05/10/2005,19:56,1083.50,1083.75,1083.50,1083.75,1,37,38.00
05/10/2005,19:58,1083.75,1083.75,1083.75,1083.75,2,0,2.00
05/10/2005,19:59,1083.75,1083.75,1083.75,1083.75,1,0,1.00
05/10/2005,20:01,1083.75,1083.75,1083.75,1083.75,1,0,1.00
05/10/2005,20:05,1083.50,1083.50,1083.50,1083.50,0,10,10.00
05/10/2005,20:06,1083.50,1083.50,1083.50,1083.50,0,24,24.00
05/10/2005,20:10,1083.75,1083.75,1083.75,1083.75,5,0,5.00
05/10/2005,20:13,1083.75,1083.75,1083.75,1083.75,5,0,5.00
05/10/2005,20:14,1083.75,1083.75,1083.75,1083.75,24,0,24.00
05/10/2005,20:19,1084.00,1084.00,1084.00,1084.00,16,0,16.00
05/10/2005,20:20,1084.00,1084.00,1083.75,1083.75,1,6,7.00
05/10/2005,20:23,1084.00,1084.00,1084.00,1084.00,8,0,8.00
05/10/2005,20:24,1084.00,1084.00,1084.00,1084.00,2,0,2.00
05/10/2005,20:35,1084.00,1084.00,1084.00,1084.00,47,0,47.00
05/10/2005,20:36,1084.00,1084.00,1084.00,1084.00,1,0,1.00
05/10/2005,20:37,1084.00,1084.00,1084.00,1084.00,6,0,6.00
05/10/2005,20:38,1084.00,1084.00,1084.00,1084.00,4,0,4.00
05/10/2005,20:39,1083.75,1083.75,1083.75,1083.75,0,11,11.00
05/10/2005,20:42,1084.00,1084.00,1084.00,1084.00,12,0,12.00
05/10/2005,20:43,1083.75,1083.75,1083.75,1083.75,0,5,5.00
05/10/2005,20:47,1084.00,1084.00,1084.00,1084.00,15,0,15.00
05/10/2005,20:49,1084.00,1084.00,1084.00,1084.00,55,0,55.00
05/10/2005,20:50,1084.00,1084.00,1084.00,1084.00,14,0,14.00
05/10/2005,20:52,1084.00,1084.00,1084.00,1084.00,115,0,115.00
05/10/2005,20:53,1084.00,1084.00,1084.00,1084.00,19,0,19.00
05/10/2005,20:56,1084.00,1084.00,1083.75,1083.75,15,25,40.00
05/10/2005,20:57,1084.00,1084.00,1084.00,1084.00,1,0,1.00
05/10/2005,20:58,1084.00,1084.00,1084.00,1084.00,10,0,10.00
05/10/2005,20:59,1084.00,1084.25,1084.00,1084.00,20,12,32.00
05/10/2005,21:03,1083.75,1083.75,1083.75,1083.75,0,50,50.00
05/10/2005,21:04,1084.00,1084.00,1084.00,1084.00,13,0,13.00
05/10/2005,21:06,1084.00,1084.00,1084.00,1084.00,11,0,11.00
05/10/2005,21:09,1084.00,1084.00,1084.00,1084.00,3,0,3.00
05/10/2005,21:10,1084.00,1084.00,1084.00,1084.00,4,0,4.00
05/10/2005,21:11,1084.00,1084.00,1084.00,1084.00,5,0,5.00
05/10/2005,21:18,1084.00,1084.00,1084.00,1084.00,1,0,1.00
05/10/2005,21:19,1084.00,1084.00,1084.00,1084.00,1,0,1.00
05/10/2005,21:22,1084.00,1084.00,1083.75,1083.75,10,1,11.00
05/10/2005,21:25,1083.75,1083.75,1083.75,1083.75,0,1,1.00
05/10/2005,21:27,1084.00,1084.00,1084.00,1084.00,1,0,1.00
05/10/2005,21:33,1084.00,1084.00,1084.00,1084.00,27,0,27.00
05/10/2005,21:34,1083.75,1084.00,1083.75,1084.00,2,5,7.00
05/10/2005,21:35,1084.00,1084.00,1084.00,1084.00,4,0,4.00
05/10/2005,21:36,1084.25,1084.25,1084.25,1084.25,1,0,1.00
05/10/2005,21:38,1083.75,1083.75,1083.75,1083.75,0,1,1.00
05/10/2005,21:41,1083.75,1083.75,1083.75,1083.75,0,58,58.00
05/10/2005,21:47,1083.75,1083.75,1083.50,1083.75,1,2,3.00
05/10/2005,21:48,1083.75,1083.75,1083.75,1083.75,1,0,1.00
05/10/2005,22:01,1083.75,1083.75,1083.50,1083.50,1,15,16.00
05/10/2005,22:02,1083.50,1083.50,1083.50,1083.50,0,5,5.00
05/10/2005,22:03,1083.50,1083.50,1083.50,1083.50,0,9,9.00
05/10/2005,22:04,1083.50,1083.50,1083.50,1083.50,0,10,10.00
05/10/2005,22:06,1083.50,1083.50,1083.50,1083.50,0,5,5.00
05/10/2005,22:09,1083.50,1083.50,1083.50,1083.50,0,1,1.00
05/10/2005,22:12,1083.75,1083.75,1083.75,1083.75,1,0,1.00
05/10/2005,22:13,1083.75,1083.75,1083.50,1083.50,1,8,9.00
05/10/2005,22:14,1083.50,1083.50,1083.50,1083.50,0,5,5.00
05/10/2005,22:15,1083.50,1083.50,1083.50,1083.50,0,1,1.00
05/10/2005,22:16,1083.25,1083.50,1083.25,1083.50,2,3,5.00
05/10/2005,22:23,1083.50,1083.50,1083.50,1083.50,63,0,63.00
05/10/2005,22:24,1083.50,1083.50,1083.50,1083.50,1,0,1.00
05/10/2005,22:26,1083.50,1083.50,1083.50,1083.50,11,0,11.00
05/10/2005,22:27,1083.50,1083.50,1083.50,1083.50,6,0,6.00
05/10/2005,22:29,1083.50,1083.50,1083.50,1083.50,5,0,5.00
05/10/2005,22:30,1083.50,1083.50,1083.50,1083.50,1,0,1.00
05/10/2005,22:31,1083.50,1083.50,1083.50,1083.50,15,0,15.00
05/10/2005,22:32,1083.50,1083.50,1083.50,1083.50,4,0,4.00
05/10/2005,22:35,1083.50,1083.50,1083.50,1083.50,25,0,25.00
05/10/2005,22:39,1083.50,1083.50,1083.50,1083.50,1,0,1.00
05/10/2005,22:43,1083.50,1083.50,1083.50,1083.50,5,0,5.00
05/10/2005,22:45,1083.50,1083.50,1083.50,1083.50,1,0,1.00
05/10/2005,22:52,1083.75,1083.75,1083.75,1083.75,20,0,20.00
05/10/2005,22:53,1083.75,1083.75,1083.75,1083.75,21,0,21.00
05/10/2005,22:55,1083.75,1083.75,1083.75,1083.75,10,0,10.00
05/10/2005,22:57,1083.75,1083.75,1083.75,1083.75,25,0,25.00
05/10/2005,22:58,1083.75,1083.75,1083.75,1083.75,4,0,4.00
05/10/2005,23:01,1083.75,1084.00,1083.50,1083.50,2,25,27.00
05/10/2005,23:03,1083.50,1083.50,1083.50,1083.50,0,1,1.00
05/10/2005,23:05,1083.75,1083.75,1083.75,1083.75,5,0,5.00
05/10/2005,23:19,1083.75,1083.75,1083.75,1083.75,5,0,5.00
05/10/2005,23:21,1083.75,1083.75,1083.75,1083.75,1,0,1.00
05/10/2005,23:24,1083.50,1083.75,1083.50,1083.75,2,1,3.00
05/10/2005,23:30,1083.75,1083.75,1083.75,1083.75,1,0,1.00
05/10/2005,23:31,1083.75,1083.75,1083.75,1083.75,6,0,6.00
05/10/2005,23:33,1083.50,1083.50,1083.50,1083.50,0,1,1.00
05/10/2005,23:38,1083.75,1083.75,1083.50,1083.50,9,1,10.00
05/10/2005,23:39,1083.75,1084.00,1083.75,1084.00,2,0,2.00
05/10/2005,23:43,1083.75,1083.75,1083.75,1083.75,0,1,1.00
05/10/2005,23:44,1084.00,1084.00,1084.00,1084.00,1,0,1.00
05/10/2005,23:47,1083.75,1083.75,1083.75,1083.75,0,3,3.00
05/10/2005,23:49,1083.50,1083.50,1083.50,1083.50,0,5,5.00
05/10/2005,23:50,1083.50,1083.50,1083.50,1083.50,0,7,7.00
05/10/2005,23:51,1083.75,1083.75,1083.50,1083.50,1,1,2.00
05/10/2005,23:52,1083.75,1083.75,1083.75,1083.75,20,0,20.00
05/10/2005,23:53,1083.75,1083.75,1083.75,1083.75,7,0,7.00
05/10/2005,23:54,1083.50,1083.50,1083.50,1083.50,0,2,2.00
05/10/2005,23:57,1083.75,1084.00,1083.75,1084.00,5,0,5.00
05/11/2005,00:00,1083.50,1083.50,1083.50,1083.50,0,22,22.00
05/11/2005,00:01,1083.75,1083.75,1083.75,1083.75,11,0,11.00
05/11/2005,00:02,1084.00,1084.00,1083.75,1083.75,42,1,43.00
05/11/2005,00:03,1084.00,1084.00,1083.75,1083.75,6,18,24.00
05/11/2005,00:06,1084.00,1084.00,1084.00,1084.00,1,0,1.00
05/11/2005,00:09,1084.00,1084.00,1084.00,1084.00,2,0,2.00
05/11/2005,00:10,1084.00,1084.25,1084.00,1084.25,4,0,4.00
05/11/2005,00:11,1084.25,1084.25,1084.25,1084.25,2,0,2.00
05/11/2005,00:12,1084.25,1084.25,1084.25,1084.25,1,0,1.00
05/11/2005,00:16,1084.00,1084.00,1084.00,1084.00,0,2,2.00
05/11/2005,00:18,1084.25,1084.25,1084.25,1084.25,35,0,35.00
05/11/2005,00:19,1084.25,1084.25,1084.25,1084.25,7,0,7.00
05/11/2005,00:20,1084.25,1084.25,1084.25,1084.25,1,0,1.00
05/11/2005,00:21,1084.25,1084.25,1084.25,1084.25,4,0,4.00
05/11/2005,00:22,1084.25,1084.25,1084.25,1084.25,3,0,3.00
05/11/2005,00:23,1084.25,1084.25,1084.25,1084.25,19,0,19.00
05/11/2005,00:25,1084.50,1084.50,1084.25,1084.25,4,13,17.00
05/11/2005,00:30,1084.25,1084.25,1084.25,1084.25,0,11,11.00
05/11/2005,00:31,1084.25,1084.25,1084.25,1084.25,0,14,14.00
05/11/2005,00:32,1084.50,1084.50,1084.25,1084.25,1,1,2.00
05/11/2005,00:34,1084.25,1084.25,1084.25,1084.25,0,2,2.00
05/11/2005,00:37,1084.25,1084.25,1084.25,1084.25,0,6,6.00
05/11/2005,00:40,1084.25,1084.25,1084.25,1084.25,0,1,1.00
05/11/2005,00:45,1084.50,1084.50,1084.50,1084.50,50,0,50.00
05/11/2005,00:46,1084.50,1084.75,1084.50,1084.50,47,28,75.00
05/11/2005,00:48,1084.75,1084.75,1084.75,1084.75,25,0,25.00
05/11/2005,00:49,1084.75,1085.00,1084.75,1085.00,30,5,35.00
05/11/2005,00:50,1084.75,1085.00,1084.75,1085.00,4,11,15.00
05/11/2005,00:51,1084.75,1084.75,1084.50,1084.50,0,66,66.00
05/11/2005,00:52,1084.75,1084.75,1084.75,1084.75,1,0,1.00
05/11/2005,00:54,1084.75,1084.75,1084.75,1084.75,2,0,2.00
05/11/2005,01:01,1084.75,1084.75,1084.75,1084.75,80,0,80.00
05/11/2005,01:02,1084.75,1085.00,1084.75,1085.00,5,0,5.00
05/11/2005,01:03,1085.00,1085.50,1085.00,1085.25,146,41,187.00
05/11/2005,01:04,1085.50,1085.50,1085.50,1085.50,44,0,44.00
05/11/2005,01:05,1085.50,1086.00,1085.50,1085.75,563,7,570.00
05/11/2005,01:07,1085.75,1085.75,1085.25,1085.25,0,54,54.00
05/11/2005,01:10,1085.25,1085.50,1085.25,1085.50,1,1,2.00
05/11/2005,01:11,1085.25,1085.25,1085.25,1085.25,0,2,2.00
05/11/2005,01:12,1085.50,1085.50,1085.50,1085.50,9,0,9.00
05/11/2005,01:14,1085.25,1085.25,1085.25,1085.25,0,1,1.00
05/11/2005,01:16,1085.25,1086.00,1085.25,1085.50,207,17,224.00
05/11/2005,01:17,1085.50,1085.50,1085.50,1085.50,0,1,1.00
05/11/2005,01:18,1085.50,1085.50,1085.50,1085.50,0,42,42.00
05/11/2005,01:19,1085.50,1085.50,1085.00,1085.00,0,115,115.00
05/11/2005,01:21,1085.00,1085.00,1085.00,1085.00,0,1,1.00
05/11/2005,01:22,1085.25,1085.75,1085.25,1085.75,126,0,126.00
05/11/2005,01:23,1085.75,1085.75,1085.50,1085.50,29,10,39.00
05/11/2005,01:24,1085.50,1085.50,1085.50,1085.50,0,2,2.00
05/11/2005,01:26,1085.50,1085.50,1085.50,1085.50,0,38,38.00
05/11/2005,01:27,1085.50,1085.50,1085.50,1085.50,0,11,11.00
05/11/2005,01:28,1085.25,1085.25,1085.25,1085.25,0,1,1.00
05/11/2005,01:29,1085.50,1085.50,1085.50,1085.50,1,0,1.00
05/11/2005,01:31,1085.50,1085.50,1085.50,1085.50,1,0,1.00
05/11/2005,01:33,1085.25,1085.25,1085.25,1085.25,0,3,3.00
05/11/2005,01:34,1085.25,1085.25,1085.25,1085.25,0,17,17.00
05/11/2005,01:35,1085.25,1085.25,1085.00,1085.00,0,6,6.00
05/11/2005,01:36,1085.00,1085.00,1085.00,1085.00,0,25,25.00
05/11/2005,01:38,1085.00,1085.00,1085.00,1085.00,0,18,18.00
05/11/2005,01:43,1085.25,1085.25,1085.00,1085.00,35,2,37.00
05/11/2005,01:44,1085.00,1085.25,1085.00,1085.25,1,5,6.00
05/11/2005,01:45,1085.25,1085.25,1085.25,1085.25,133,0,133.00
05/11/2005,01:46,1085.00,1085.25,1085.00,1085.25,5,5,10.00
05/11/2005,01:47,1085.25,1085.25,1085.25,1085.25,5,0,5.00
05/11/2005,01:48,1085.25,1085.25,1085.25,1085.25,15,0,15.00
05/11/2005,01:49,1085.50,1085.50,1085.50,1085.50,38,0,38.00
05/11/2005,01:50,1085.50,1085.50,1085.50,1085.50,45,0,45.00
05/11/2005,01:51,1085.50,1085.50,1085.50,1085.50,2,0,2.00
05/11/2005,01:53,1085.50,1085.50,1085.50,1085.50,70,0,70.00
05/11/2005,01:54,1085.50,1085.75,1085.50,1085.50,19,2,21.00
05/11/2005,01:57,1085.50,1085.50,1085.50,1085.50,0,40,40.00
05/11/2005,01:58,1085.50,1085.50,1085.50,1085.50,0,1,1.00
05/11/2005,01:59,1085.50,1085.50,1085.50,1085.50,0,22,22.00
05/11/2005,02:00,1085.75,1085.75,1085.50,1085.50,78,1,79.00
05/11/2005,02:01,1085.50,1086.00,1085.50,1086.00,190,30,220.00
05/11/2005,02:02,1086.00,1086.25,1086.00,1086.25,292,74,366.00
05/11/2005,02:03,1086.25,1086.25,1086.00,1086.00,323,5,328.00
05/11/2005,02:04,1086.25,1086.25,1086.00,1086.25,81,37,118.00
05/11/2005,02:05,1086.00,1086.25,1086.00,1086.25,45,43,88.00
05/11/2005,02:06,1086.00,1086.25,1085.75,1086.00,146,92,238.00
05/11/2005,02:07,1085.75,1086.25,1085.75,1086.00,48,78,126.00
05/11/2005,02:08,1086.00,1086.00,1086.00,1086.00,0,61,61.00
05/11/2005,02:09,1086.00,1086.25,1086.00,1086.00,2,14,16.00
05/11/2005,02:10,1086.00,1086.00,1086.00,1086.00,0,52,52.00
05/11/2005,02:11,1086.00,1086.00,1086.00,1086.00,0,80,80.00
05/11/2005,02:12,1086.00,1086.25,1086.00,1086.00,5,22,27.00
05/11/2005,02:13,1086.00,1086.00,1085.75,1086.00,2,35,37.00
05/11/2005,02:14,1086.00,1086.00,1085.75,1086.00,38,5,43.00
05/11/2005,02:15,1086.00,1086.50,1086.00,1086.50,161,0,161.00
05/11/2005,02:16,1086.50,1086.50,1086.00,1086.00,1,141,142.00
05/11/2005,02:17,1086.25,1086.25,1086.25,1086.25,34,0,34.00
05/11/2005,02:18,1086.25,1086.50,1086.25,1086.25,6,11,17.00
05/11/2005,02:19,1086.00,1086.00,1086.00,1086.00,0,240,240.00
05/11/2005,02:20,1086.00,1086.00,1086.00,1086.00,0,11,11.00
05/11/2005,02:21,1086.00,1086.25,1086.00,1086.25,39,1,40.00
05/11/2005,02:22,1086.00,1086.25,1085.75,1085.75,2,27,29.00
05/11/2005,02:23,1085.75,1086.00,1085.75,1086.00,3,1,4.00
05/11/2005,02:24,1085.75,1085.75,1085.50,1085.75,25,133,158.00
05/11/2005,02:25,1085.50,1085.50,1085.25,1085.25,5,197,202.00
05/11/2005,02:26,1085.25,1085.25,1085.00,1085.25,3,319,322.00
05/11/2005,02:27,1085.25,1085.25,1085.00,1085.00,7,405,412.00
05/11/2005,02:28,1085.00,1085.25,1085.00,1085.25,20,15,35.00
05/11/2005,02:29,1085.25,1085.25,1085.25,1085.25,45,0,45.00
05/11/2005,02:30,1085.25,1085.25,1085.25,1085.25,76,0,76.00
05/11/2005,02:31,1085.25,1085.25,1085.00,1085.25,31,1,32.00
05/11/2005,02:32,1085.25,1085.50,1085.25,1085.50,56,0,56.00
05/11/2005,02:33,1085.50,1085.50,1085.25,1085.25,3,3,6.00
05/11/2005,02:34,1085.50,1085.50,1085.50,1085.50,20,0,20.00
05/11/2005,02:35,1085.50,1085.50,1085.25,1085.50,33,1,34.00
05/11/2005,02:36,1085.50,1085.50,1085.25,1085.25,30,27,57.00
05/11/2005,02:37,1085.25,1085.25,1085.00,1085.25,41,60,101.00
05/11/2005,02:38,1085.25,1085.25,1085.25,1085.25,28,0,28.00
05/11/2005,02:39,1085.25,1085.25,1085.00,1085.00,2,51,53.00
05/11/2005,02:40,1085.00,1085.00,1085.00,1085.00,0,315,315.00
05/11/2005,02:41,1085.25,1085.25,1085.25,1085.25,88,0,88.00
05/11/2005,02:42,1085.25,1085.25,1084.75,1085.00,63,400,463.00
05/11/2005,02:43,1085.00,1085.00,1085.00,1085.00,48,0,48.00
05/11/2005,02:44,1085.25,1085.25,1085.25,1085.25,96,0,96.00
05/11/2005,02:45,1085.50,1085.50,1085.25,1085.25,2,1,3.00
05/11/2005,02:46,1085.50,1085.50,1085.25,1085.25,53,46,99.00
05/11/2005,02:47,1085.25,1085.50,1085.25,1085.50,141,17,158.00
05/11/2005,02:48,1085.50,1085.50,1085.50,1085.50,1,0,1.00
05/11/2005,02:49,1085.50,1085.50,1085.25,1085.25,1,7,8.00
05/11/2005,02:50,1085.25,1085.25,1085.00,1085.00,0,222,222.00
05/11/2005,02:51,1085.00,1085.50,1085.00,1085.25,27,8,35.00
05/11/2005,02:52,1085.00,1085.25,1084.75,1085.25,37,31,68.00
05/11/2005,02:53,1085.25,1085.25,1085.00,1085.00,1,10,11.00
05/11/2005,02:54,1085.00,1085.00,1084.75,1084.75,6,10,16.00
05/11/2005,02:55,1085.00,1085.00,1085.00,1085.00,2,0,2.00
05/11/2005,02:56,1085.00,1085.00,1085.00,1085.00,57,0,57.00
05/11/2005,02:57,1085.00,1085.00,1085.00,1085.00,2,0,2.00
05/11/2005,02:58,1084.75,1085.00,1084.75,1085.00,15,25,40.00
05/11/2005,02:59,1084.75,1085.00,1084.75,1085.00,3,1,4.00
05/11/2005,03:00,1085.00,1085.00,1084.75,1085.00,3,3,6.00
05/11/2005,03:01,1084.75,1085.00,1084.75,1084.75,11,4,15.00
05/11/2005,03:02,1085.00,1085.00,1085.00,1085.00,13,0,13.00
05/11/2005,03:03,1085.00,1085.25,1085.00,1085.25,48,0,48.00
05/11/2005,03:04,1085.25,1085.50,1085.25,1085.50,209,0,209.00
05/11/2005,03:05,1085.50,1085.75,1085.50,1085.50,11,71,82.00
05/11/2005,03:06,1085.75,1086.00,1085.75,1086.00,124,0,124.00
05/11/2005,03:07,1085.75,1085.75,1085.50,1085.50,0,15,15.00
05/11/2005,03:08,1085.50,1085.50,1085.50,1085.50,0,1,1.00
05/11/2005,03:09,1085.75,1085.75,1085.75,1085.75,5,0,5.00
05/11/2005,03:10,1085.75,1085.75,1085.50,1085.50,2,142,144.00
05/11/2005,03:11,1085.50,1085.50,1085.50,1085.50,0,5,5.00
05/11/2005,03:12,1085.50,1085.50,1085.50,1085.50,0,24,24.00
05/11/2005,03:13,1085.50,1085.50,1085.50,1085.50,0,3,3.00
05/11/2005,03:14,1085.50,1085.50,1085.50,1085.50,0,1,1.00
05/11/2005,03:16,1085.50,1085.50,1085.50,1085.50,0,1,1.00
05/11/2005,03:17,1085.25,1085.25,1085.25,1085.25,0,3,3.00
05/11/2005,03:19,1085.25,1085.25,1085.25,1085.25,0,4,4.00
05/11/2005,03:20,1085.25,1085.25,1085.25,1085.25,0,8,8.00
05/11/2005,03:22,1085.25,1085.25,1085.25,1085.25,0,27,27.00
05/11/2005,03:23,1085.25,1085.50,1085.25,1085.50,28,2,30.00
05/11/2005,03:24,1085.75,1086.75,1085.75,1086.75,733,60,793.00
05/11/2005,03:25,1086.75,1087.75,1086.75,1087.75,1207,114,1321.00
05/11/2005,03:26,1088.00,1089.00,1088.00,1088.75,949,297,1246.00
05/11/2005,03:27,1088.75,1089.00,1088.00,1088.00,518,764,1282.00
05/11/2005,03:28,1088.00,1088.25,1088.00,1088.00,8,228,236.00
05/11/2005,03:29,1088.25,1088.25,1088.00,1088.25,108,1,109.00
05/11/2005,03:30,1088.25,1088.75,1088.25,1088.50,399,90,489.00
05/11/2005,03:31,1088.50,1088.75,1088.50,1088.75,52,6,58.00
05/11/2005,03:32,1088.75,1090.00,1088.75,1089.75,839,30,869.00
05/11/2005,03:33,1090.00,1090.25,1089.75,1090.00,336,291,627.00
05/11/2005,03:34,1090.00,1090.50,1089.75,1090.00,253,130,383.00
05/11/2005,03:35,1089.75,1090.00,1089.25,1089.25,265,436,701.00
05/11/2005,03:36,1089.25,1089.75,1089.25,1089.25,109,185,294.00
05/11/2005,03:37,1089.50,1089.75,1089.50,1089.75,221,161,382.00
05/11/2005,03:38,1089.75,1090.00,1089.50,1089.75,30,138,168.00
05/11/2005,03:39,1089.75,1090.50,1089.75,1090.50,378,2,380.00
05/11/2005,03:40,1090.25,1091.25,1090.25,1091.25,835,229,1064.00
05/11/2005,03:41,1091.25,1091.50,1091.00,1091.00,479,240,719.00
05/11/2005,03:42,1090.75,1090.75,1089.50,1089.75,81,396,477.00
05/11/2005,03:43,1089.50,1089.75,1088.75,1089.00,137,507,644.00
05/11/2005,03:44,1089.00,1089.00,1088.50,1088.75,236,146,382.00
05/11/2005,03:45,1088.75,1088.75,1088.00,1088.25,259,323,582.00
05/11/2005,03:46,1088.25,1088.50,1088.00,1088.25,207,73,280.00
05/11/2005,03:47,1088.00,1088.25,1087.75,1087.75,1,203,204.00
05/11/2005,03:48,1087.75,1087.75,1087.25,1087.50,99,346,445.00
05/11/2005,03:49,1087.25,1087.25,1086.50,1086.50,1,535,536.00
05/11/2005,03:50,1086.50,1087.50,1086.00,1087.50,312,100,412.00
05/11/2005,03:51,1087.50,1087.50,1087.00,1087.50,274,51,325.00
05/11/2005,03:52,1087.50,1087.75,1087.50,1087.75,83,111,194.00
05/11/2005,03:53,1087.75,1088.25,1087.75,1088.25,100,5,105.00
05/11/2005,03:54,1088.00,1088.00,1087.75,1087.75,0,88,88.00
05/11/2005,03:55,1088.00,1088.25,1087.75,1088.25,135,82,217.00
05/11/2005,03:56,1088.50,1088.75,1088.25,1088.75,175,3,178.00
05/11/2005,03:57,1088.75,1089.00,1088.50,1088.75,32,10,42.00
05/11/2005,03:58,1088.75,1089.25,1088.75,1089.00,44,102,146.00
05/11/2005,03:59,1089.00,1089.25,1089.00,1089.25,200,0,200.00
05/11/2005,04:00,1089.25,1089.25,1088.75,1088.75,2,48,50.00
05/11/2005,04:01,1088.75,1089.00,1088.50,1088.50,142,86,228.00
05/11/2005,04:02,1088.50,1088.50,1088.50,1088.50,0,21,21.00
05/11/2005,04:03,1088.75,1088.75,1088.50,1088.50,2,2,4.00
05/11/2005,04:04,1088.50,1088.50,1088.25,1088.25,22,119,141.00
05/11/2005,04:05,1088.25,1088.25,1087.75,1087.75,0,153,153.00
05/11/2005,04:06,1087.75,1087.75,1087.25,1087.25,2,155,157.00
05/11/2005,04:07,1087.50,1087.75,1087.50,1087.75,82,0,82.00
05/11/2005,04:08,1087.75,1087.75,1087.00,1087.25,27,154,181.00
05/11/2005,04:09,1087.25,1087.50,1087.25,1087.50,95,1,96.00
05/11/2005,04:10,1087.50,1087.50,1087.25,1087.25,3,15,18.00
05/11/2005,04:11,1087.25,1087.75,1087.25,1087.75,73,97,170.00
05/11/2005,04:12,1087.75,1088.25,1087.50,1088.25,289,4,293.00
05/11/2005,04:13,1088.25,1088.25,1087.75,1088.00,84,89,173.00
05/11/2005,04:14,1088.00,1088.00,1087.75,1088.00,403,53,456.00
05/11/2005,04:15,1087.75,1087.75,1087.75,1087.75,0,48,48.00
05/11/2005,04:16,1087.75,1087.75,1087.50,1087.75,1,92,93.00
05/11/2005,04:17,1087.50,1087.50,1087.50,1087.50,0,45,45.00
05/11/2005,04:18,1087.50,1087.50,1087.25,1087.50,10,54,64.00
05/11/2005,04:19,1087.50,1087.50,1087.00,1087.25,7,69,76.00
05/11/2005,04:20,1087.00,1087.00,1086.25,1086.50,28,325,353.00
05/11/2005,04:21,1086.75,1086.75,1086.50,1086.50,153,17,170.00
05/11/2005,04:22,1086.50,1086.50,1086.50,1086.50,0,163,163.00
05/11/2005,04:23,1086.50,1086.50,1086.50,1086.50,0,137,137.00
05/11/2005,04:24,1086.50,1086.75,1086.50,1086.50,1,94,95.00
05/11/2005,04:25,1086.50,1086.75,1086.50,1086.75,14,75,89.00
05/11/2005,04:26,1086.75,1086.75,1086.75,1086.75,46,0,46.00
05/11/2005,04:27,1086.75,1086.75,1086.75,1086.75,92,0,92.00
05/11/2005,04:28,1086.75,1087.00,1086.75,1087.00,22,0,22.00
05/11/2005,04:29,1087.00,1087.00,1086.75,1086.75,23,44,67.00
05/11/2005,04:30,1086.50,1086.75,1086.50,1086.75,1,120,121.00
05/11/2005,04:31,1086.75,1087.50,1086.75,1087.50,184,0,184.00
05/11/2005,04:32,1087.50,1087.50,1087.50,1087.50,3,0,3.00
05/11/2005,04:33,1087.50,1087.50,1087.25,1087.25,39,2,41.00
05/11/2005,04:34,1087.25,1087.25,1087.25,1087.25,0,47,47.00
05/11/2005,04:35,1087.25,1087.25,1087.00,1087.25,3,25,28.00
05/11/2005,04:36,1087.25,1087.25,1087.00,1087.25,34,14,48.00
05/11/2005,04:37,1087.25,1087.25,1087.25,1087.25,50,0,50.00
05/11/2005,04:38,1087.25,1087.25,1087.25,1087.25,38,0,38.00
05/11/2005,04:39,1087.25,1087.50,1087.25,1087.50,52,0,52.00
05/11/2005,04:40,1087.50,1087.50,1087.50,1087.50,31,0,31.00
05/11/2005,04:42,1087.50,1087.50,1087.25,1087.25,10,1,11.00
05/11/2005,04:43,1087.25,1087.25,1087.25,1087.25,0,1,1.00
05/11/2005,04:44,1087.25,1087.25,1087.25,1087.25,0,1,1.00
05/11/2005,04:45,1087.25,1087.25,1086.75,1087.00,6,95,101.00
05/11/2005,04:46,1087.25,1087.25,1086.50,1086.50,3,69,72.00
05/11/2005,04:47,1086.50,1086.50,1086.50,1086.50,0,87,87.00
05/11/2005,04:48,1086.50,1086.50,1086.00,1086.25,14,90,104.00
05/11/2005,04:49,1086.25,1086.25,1086.00,1086.00,28,5,33.00
05/11/2005,04:50,1086.25,1086.25,1086.25,1086.25,41,0,41.00
05/11/2005,04:51,1086.25,1086.25,1086.25,1086.25,25,0,25.00
05/11/2005,04:52,1086.50,1086.75,1086.50,1086.75,53,1,54.00
05/11/2005,04:53,1086.75,1087.00,1086.75,1087.00,144,0,144.00
05/11/2005,04:54,1087.00,1087.00,1086.75,1086.75,1,5,6.00
05/11/2005,04:55,1086.75,1086.75,1086.75,1086.75,0,1,1.00
05/11/2005,04:56,1086.75,1086.75,1086.75,1086.75,0,30,30.00
05/11/2005,04:57,1086.50,1086.50,1086.50,1086.50,0,15,15.00
05/11/2005,04:58,1086.75,1087.00,1086.50,1087.00,47,1,48.00
05/11/2005,05:00,1087.00,1087.00,1087.00,1087.00,7,0,7.00
05/11/2005,05:01,1086.75,1087.00,1086.75,1087.00,52,4,56.00
05/11/2005,05:02,1087.00,1087.00,1087.00,1087.00,30,0,30.00
05/11/2005,05:03,1087.00,1087.00,1087.00,1087.00,46,0,46.00
05/11/2005,05:04,1087.00,1087.00,1087.00,1087.00,10,0,10.00
05/11/2005,05:05,1087.00,1087.25,1087.00,1087.25,44,0,44.00
05/11/2005,05:06,1087.25,1087.25,1087.00,1087.25,18,45,63.00
05/11/2005,05:07,1087.25,1087.25,1087.25,1087.25,3,0,3.00
05/11/2005,05:08,1087.25,1087.50,1087.25,1087.50,12,0,12.00
05/11/2005,05:10,1087.50,1087.50,1087.50,1087.50,33,0,33.00
05/11/2005,05:11,1087.50,1087.50,1087.50,1087.50,23,0,23.00
05/11/2005,05:12,1087.75,1087.75,1087.50,1087.50,2,59,61.00
05/11/2005,05:13,1087.25,1087.25,1087.25,1087.25,0,103,103.00
05/11/2005,05:14,1087.25,1087.25,1087.25,1087.25,0,26,26.00
05/11/2005,05:15,1087.00,1087.00,1086.75,1086.75,0,76,76.00
05/11/2005,05:16,1086.75,1087.50,1086.75,1087.25,51,32,83.00
05/11/2005,05:18,1087.00,1087.00,1087.00,1087.00,0,160,160.00
05/11/2005,05:19,1087.25,1087.25,1087.25,1087.25,3,0,3.00
05/11/2005,05:20,1087.25,1087.50,1087.00,1087.25,56,26,82.00
05/11/2005,05:21,1087.50,1087.50,1087.00,1087.25,18,81,99.00
05/11/2005,05:23,1087.00,1087.00,1087.00,1087.00,0,1,1.00
05/11/2005,05:24,1087.00,1087.00,1087.00,1087.00,0,11,11.00
05/11/2005,05:26,1087.00,1087.00,1087.00,1087.00,0,1,1.00
05/11/2005,05:28,1087.00,1087.00,1087.00,1087.00,0,3,3.00
05/11/2005,05:29,1087.00,1087.00,1087.00,1087.00,0,4,4.00
05/11/2005,05:30,1087.00,1087.00,1087.00,1087.00,0,2,2.00
05/11/2005,05:32,1087.25,1087.25,1087.00,1087.25,29,2,31.00
05/11/2005,05:33,1087.25,1087.25,1087.00,1087.00,13,83,96.00
05/11/2005,05:34,1087.00,1087.25,1087.00,1087.25,7,2,9.00
05/11/2005,05:35,1087.25,1087.25,1087.25,1087.25,7,0,7.00
05/11/2005,05:36,1087.25,1087.25,1087.25,1087.25,36,0,36.00
05/11/2005,05:37,1087.25,1087.25,1087.25,1087.25,18,0,18.00
05/11/2005,05:39,1087.50,1087.50,1087.50,1087.50,1,0,1.00
05/11/2005,05:40,1087.25,1087.50,1087.25,1087.50,1,15,16.00
05/11/2005,05:41,1087.25,1087.50,1087.25,1087.25,1,13,14.00
05/11/2005,05:42,1087.25,1087.25,1087.25,1087.25,0,42,42.00
05/11/2005,05:43,1087.25,1087.25,1087.25,1087.25,0,20,20.00
05/11/2005,05:44,1087.25,1087.25,1087.25,1087.25,0,44,44.00
05/11/2005,05:45,1087.50,1087.50,1087.50,1087.50,251,0,251.00
05/11/2005,05:46,1087.50,1087.50,1087.50,1087.50,27,0,27.00
05/11/2005,05:48,1087.50,1087.50,1087.25,1087.25,91,5,96.00
05/11/2005,05:49,1087.50,1087.50,1087.50,1087.50,24,0,24.00
05/11/2005,05:52,1087.50,1087.75,1087.25,1087.50,129,103,232.00
05/11/2005,05:53,1087.75,1088.00,1087.75,1087.75,78,12,90.00
05/11/2005,05:54,1087.75,1088.00,1087.50,1087.75,98,46,144.00
05/11/2005,05:55,1087.75,1088.00,1087.75,1088.00,119,0,119.00
05/11/2005,05:56,1088.00,1088.00,1088.00,1088.00,50,0,50.00
05/11/2005,05:57,1088.00,1088.00,1088.00,1088.00,114,0,114.00
05/11/2005,05:59,1088.00,1088.00,1087.75,1087.75,5,82,87.00
05/11/2005,06:01,1087.75,1087.75,1087.75,1087.75,0,32,32.00
05/11/2005,06:02,1087.75,1087.75,1087.50,1087.50,0,49,49.00
05/11/2005,06:03,1087.50,1087.50,1087.25,1087.50,1,11,12.00
05/11/2005,06:04,1087.50,1087.50,1087.25,1087.25,20,1,21.00
05/11/2005,06:05,1087.50,1087.50,1087.50,1087.50,3,0,3.00
05/11/2005,06:06,1087.25,1087.50,1087.25,1087.25,4,129,133.00
05/11/2005,06:07,1087.25,1087.25,1087.00,1087.00,0,3,3.00
05/11/2005,06:08,1087.00,1087.25,1087.00,1087.25,10,1,11.00
05/11/2005,06:09,1087.00,1087.25,1087.00,1087.00,5,13,18.00
05/11/2005,06:10,1087.00,1087.25,1087.00,1087.25,47,1,48.00
05/11/2005,06:11,1087.25,1087.25,1087.25,1087.25,12,0,12.00
05/11/2005,06:12,1087.25,1087.25,1087.25,1087.25,18,0,18.00
05/11/2005,06:13,1087.25,1087.25,1087.25,1087.25,30,0,30.00
05/11/2005,06:14,1087.50,1087.50,1087.50,1087.50,41,0,41.00
05/11/2005,06:15,1087.50,1087.75,1087.50,1087.75,5,0,5.00
05/11/2005,06:16,1087.50,1087.50,1087.25,1087.25,0,98,98.00
05/11/2005,06:17,1087.00,1087.25,1087.00,1087.25,2,1,3.00
05/11/2005,06:18,1087.25,1087.50,1087.25,1087.50,448,1,449.00
05/11/2005,06:19,1087.50,1087.50,1087.50,1087.50,44,0,44.00
05/11/2005,06:20,1087.50,1087.50,1087.50,1087.50,8,0,8.00
05/11/2005,06:21,1087.50,1087.50,1087.50,1087.50,5,0,5.00
05/11/2005,06:22,1087.50,1087.50,1087.50,1087.50,3,0,3.00
05/11/2005,06:23,1087.50,1087.50,1087.50,1087.50,34,0,34.00
05/11/2005,06:24,1087.75,1088.00,1087.75,1087.75,46,16,62.00
05/11/2005,06:25,1087.75,1087.75,1087.50,1087.50,0,51,51.00
05/11/2005,06:26,1087.50,1087.75,1087.50,1087.75,80,20,100.00
05/11/2005,06:27,1088.00,1088.00,1087.75,1087.75,1,8,9.00
05/11/2005,06:28,1087.75,1087.75,1087.75,1087.75,0,52,52.00
05/11/2005,06:30,1087.50,1087.75,1087.50,1087.50,5,76,81.00
05/11/2005,06:31,1087.50,1087.50,1087.50,1087.50,0,57,57.00
05/11/2005,06:32,1087.50,1087.75,1087.25,1087.50,35,25,60.00
05/11/2005,06:33,1087.50,1087.50,1087.50,1087.50,46,0,46.00
05/11/2005,06:34,1087.50,1087.50,1087.50,1087.50,2,0,2.00
05/11/2005,06:35,1087.50,1087.50,1087.50,1087.50,1,0,1.00
05/11/2005,06:36,1087.50,1087.75,1087.50,1087.75,21,0,21.00
05/11/2005,06:37,1087.75,1087.75,1087.75,1087.75,1,0,1.00
05/11/2005,06:38,1087.75,1087.75,1087.75,1087.75,20,0,20.00
05/11/2005,06:39,1087.50,1087.50,1087.50,1087.50,0,197,197.00
05/11/2005,06:40,1087.50,1087.50,1087.25,1087.50,17,26,43.00
05/11/2005,06:41,1087.50,1087.50,1087.25,1087.25,28,107,135.00
05/11/2005,06:42,1087.25,1087.25,1087.25,1087.25,0,14,14.00
05/11/2005,06:43,1087.25,1087.25,1087.00,1087.25,2,19,21.00
05/11/2005,06:44,1087.25,1087.25,1087.00,1087.00,98,2,100.00
05/11/2005,06:45,1087.25,1087.25,1087.25,1087.25,5,0,5.00
05/11/2005,06:47,1087.25,1087.25,1087.00,1087.00,12,40,52.00
05/11/2005,06:48,1087.00,1087.00,1087.00,1087.00,0,15,15.00
05/11/2005,06:49,1087.25,1087.25,1087.00,1087.00,103,123,226.00
05/11/2005,06:50,1087.00,1087.50,1087.00,1087.00,126,286,412.00
05/11/2005,06:51,1087.00,1087.25,1086.75,1087.00,119,102,221.00
05/11/2005,06:52,1087.00,1087.00,1087.00,1087.00,0,6,6.00
05/11/2005,06:53,1087.00,1087.50,1087.00,1087.25,126,64,190.00
05/11/2005,06:54,1087.50,1087.75,1087.25,1087.25,116,47,163.00
05/11/2005,06:55,1087.25,1087.25,1087.25,1087.25,0,53,53.00
05/11/2005,06:56,1087.25,1087.25,1087.25,1087.25,0,61,61.00
05/11/2005,06:57,1087.00,1087.00,1087.00,1087.00,0,69,69.00
05/11/2005,06:58,1086.75,1087.00,1086.75,1087.00,19,2,21.00
05/11/2005,06:59,1087.00,1087.00,1086.25,1086.50,55,350,405.00
05/11/2005,07:00,1086.50,1086.75,1086.25,1086.50,169,61,230.00
05/11/2005,07:01,1086.50,1086.75,1086.25,1086.50,332,87,419.00
05/11/2005,07:02,1086.50,1086.75,1086.50,1086.50,136,48,184.00
05/11/2005,07:03,1086.50,1086.50,1086.50,1086.50,0,62,62.00
05/11/2005,07:04,1086.50,1086.75,1086.50,1086.75,58,123,181.00
05/11/2005,07:05,1086.75,1086.75,1086.75,1086.75,108,0,108.00
05/11/2005,07:06,1086.75,1086.75,1086.75,1086.75,17,0,17.00
05/11/2005,07:07,1086.75,1086.75,1086.75,1086.75,38,0,38.00
05/11/2005,07:08,1086.75,1087.00,1086.75,1087.00,42,0,42.00
05/11/2005,07:09,1087.00,1087.00,1086.75,1086.75,112,21,133.00
05/11/2005,07:10,1086.75,1086.75,1086.50,1086.50,0,334,334.00
05/11/2005,07:11,1086.50,1086.50,1086.50,1086.50,0,75,75.00
05/11/2005,07:12,1086.50,1086.75,1086.25,1086.75,48,124,172.00
05/11/2005,07:13,1086.50,1086.75,1086.50,1086.75,2,2,4.00
05/11/2005,07:14,1086.75,1086.75,1086.75,1086.75,78,0,78.00
05/11/2005,07:15,1086.75,1087.00,1086.75,1087.00,140,0,140.00
05/11/2005,07:16,1087.00,1087.25,1087.00,1087.00,3,104,107.00
05/11/2005,07:17,1086.75,1087.00,1086.75,1087.00,11,35,46.00
05/11/2005,07:18,1086.75,1087.00,1086.75,1087.00,24,19,43.00
05/11/2005,07:19,1086.75,1086.75,1086.75,1086.75,0,83,83.00
05/11/2005,07:20,1086.75,1086.75,1086.75,1086.75,0,7,7.00
05/11/2005,07:21,1086.75,1086.75,1086.50,1086.50,0,392,392.00
05/11/2005,07:22,1086.25,1086.50,1085.75,1085.75,41,453,494.00
05/11/2005,07:23,1085.75,1086.00,1085.75,1086.00,281,264,545.00
05/11/2005,07:24,1086.00,1086.50,1086.00,1086.25,105,7,112.00
05/11/2005,07:25,1086.25,1086.50,1086.25,1086.25,253,34,287.00
05/11/2005,07:26,1086.25,1086.25,1086.25,1086.25,0,5,5.00
05/11/2005,07:27,1086.25,1086.50,1085.75,1086.00,13,180,193.00
05/11/2005,07:28,1085.75,1086.00,1085.75,1086.00,93,30,123.00
05/11/2005,07:29,1086.00,1086.25,1085.75,1086.00,60,6,66.00
05/11/2005,07:30,1086.00,1086.75,1086.00,1086.50,186,77,263.00
05/11/2005,07:31,1086.50,1088.25,1086.25,1087.25,1600,895,2495.00
05/11/2005,07:32,1087.50,1087.50,1085.75,1086.00,149,1371,1520.00
05/11/2005,07:33,1086.25,1087.50,1086.25,1087.25,520,371,891.00
05/11/2005,07:34,1087.25,1087.50,1086.75,1087.50,220,144,364.00
05/11/2005,07:35,1087.50,1087.50,1087.25,1087.25,161,396,557.00
05/11/2005,07:36,1087.25,1087.25,1086.75,1086.75,190,235,425.00
05/11/2005,07:37,1087.00,1087.25,1087.00,1087.25,321,19,340.00
05/11/2005,07:38,1087.50,1087.75,1087.50,1087.50,167,74,241.00
05/11/2005,07:39,1087.50,1087.75,1087.50,1087.75,69,262,331.00
05/11/2005,07:40,1087.75,1088.25,1087.75,1088.00,396,347,743.00
05/11/2005,07:41,1087.75,1088.00,1087.75,1087.75,118,52,170.00
05/11/2005,07:42,1088.00,1088.00,1087.75,1087.75,11,35,46.00
05/11/2005,07:43,1087.75,1088.00,1087.75,1088.00,11,4,15.00
05/11/2005,07:44,1088.00,1088.00,1087.75,1087.75,5,110,115.00
05/11/2005,07:45,1088.00,1088.00,1087.50,1087.75,7,62,69.00
05/11/2005,07:46,1087.75,1087.75,1087.75,1087.75,80,0,80.00
05/11/2005,07:47,1087.75,1088.00,1087.50,1087.75,96,41,137.00
05/11/2005,07:48,1087.75,1088.00,1087.75,1087.75,26,125,151.00
05/11/2005,07:49,1087.50,1087.75,1087.50,1087.75,2,5,7.00
05/11/2005,07:50,1087.75,1088.00,1087.50,1087.50,199,32,231.00
05/11/2005,07:51,1087.50,1087.50,1087.25,1087.25,0,180,180.00
05/11/2005,07:52,1087.25,1087.50,1087.25,1087.50,4,22,26.00
05/11/2005,07:53,1087.50,1087.50,1087.50,1087.50,95,0,95.00
05/11/2005,07:54,1087.50,1087.50,1087.50,1087.50,9,0,9.00
05/11/2005,07:55,1087.25,1087.75,1087.25,1087.75,157,2,159.00
05/11/2005,07:56,1087.75,1088.00,1087.75,1088.00,78,0,78.00
05/11/2005,07:57,1088.00,1088.00,1087.75,1087.75,1,94,95.00
05/11/2005,07:58,1087.50,1087.75,1087.50,1087.50,1,19,20.00
05/11/2005,07:59,1087.50,1087.75,1087.25,1087.50,11,125,136.00
05/11/2005,08:00,1087.75,1088.00,1087.50,1087.50,61,62,123.00
05/11/2005,08:01,1087.75,1087.75,1087.75,1087.75,137,0,137.00
05/11/2005,08:02,1087.75,1087.75,1087.75,1087.75,177,0,177.00
05/11/2005,08:03,1087.75,1087.75,1087.50,1087.75,9,69,78.00
05/11/2005,08:04,1087.50,1087.50,1087.50,1087.50,0,30,30.00
05/11/2005,08:05,1087.50,1087.75,1087.50,1087.75,1,1,2.00
05/11/2005,08:06,1087.50,1087.50,1087.50,1087.50,0,48,48.00
05/11/2005,08:07,1087.75,1088.00,1087.75,1088.00,143,5,148.00
05/11/2005,08:08,1088.00,1088.00,1087.75,1087.75,1,150,151.00
05/11/2005,08:09,1087.50,1087.75,1087.50,1087.50,51,43,94.00
05/11/2005,08:10,1087.50,1087.75,1087.50,1087.50,45,43,88.00
05/11/2005,08:11,1087.75,1087.75,1087.50,1087.75,75,1,76.00
05/11/2005,08:12,1087.50,1087.50,1087.50,1087.50,0,68,68.00
05/11/2005,08:13,1087.50,1087.50,1086.75,1087.00,312,1044,1356.00
05/11/2005,08:14,1087.25,1087.25,1087.25,1087.25,14,0,14.00
05/11/2005,08:15,1087.25,1087.25,1087.00,1087.00,1,63,64.00
05/11/2005,08:16,1087.25,1087.25,1086.75,1087.00,53,60,113.00
05/11/2005,08:17,1087.00,1087.25,1087.00,1087.00,18,49,67.00
05/11/2005,08:18,1087.00,1087.00,1086.75,1086.75,14,17,31.00
05/11/2005,08:19,1086.75,1087.00,1086.75,1087.00,29,2,31.00
05/11/2005,08:20,1087.00,1087.00,1087.00,1087.00,2,0,2.00
05/11/2005,08:21,1087.00,1087.00,1086.75,1086.75,3,1,4.00
05/11/2005,08:22,1086.75,1087.00,1086.75,1087.00,29,33,62.00
05/11/2005,08:23,1087.00,1087.00,1086.75,1086.75,30,2,32.00
05/11/2005,08:24,1086.75,1087.00,1086.75,1086.75,5,19,24.00
05/11/2005,08:25,1086.75,1087.00,1086.75,1087.00,28,11,39.00
05/11/2005,08:26,1087.00,1087.00,1087.00,1087.00,213,0,213.00
05/11/2005,08:27,1087.00,1087.25,1086.75,1087.00,371,5,376.00
05/11/2005,08:28,1087.25,1087.25,1087.00,1087.00,119,28,147.00
05/11/2005,08:29,1087.00,1087.25,1087.00,1087.00,20,25,45.00
05/11/2005,08:30,1087.00,1087.50,1087.00,1087.25,682,264,946.00
05/11/2005,08:31,1087.25,1087.75,1087.00,1087.75,3490,1011,4501.00
05/11/2005,08:32,1087.75,1088.00,1087.50,1087.50,864,1894,2758.00
05/11/2005,08:33,1087.75,1088.00,1087.50,1088.00,1978,692,2670.00
05/11/2005,08:34,1087.75,1088.25,1087.75,1088.00,1183,1225,2408.00
05/11/2005,08:35,1087.75,1088.00,1087.00,1087.00,862,3890,4752.00
05/11/2005,08:36,1087.00,1087.25,1086.75,1087.00,1655,1083,2738.00
05/11/2005,08:37,1087.00,1087.75,1087.00,1087.75,2146,1082,3228.00
05/11/2005,08:38,1087.50,1087.50,1086.75,1086.75,1190,1409,2599.00
05/11/2005,08:39,1086.75,1087.50,1086.75,1087.25,883,424,1307.00
05/11/2005,08:40,1087.25,1087.25,1086.25,1086.50,563,2791,3354.00
05/11/2005,08:41,1086.50,1086.75,1086.25,1086.50,797,2223,3020.00
05/11/2005,08:42,1086.50,1086.75,1086.00,1086.75,2018,1798,3816.00
05/11/2005,08:43,1086.75,1087.00,1086.50,1086.50,843,1675,2518.00
05/11/2005,08:44,1086.50,1087.00,1086.50,1086.75,474,756,1230.00
05/11/2005,08:45,1087.00,1087.00,1086.00,1086.25,844,1351,2195.00
05/11/2005,08:46,1086.00,1086.25,1085.75,1086.00,699,1533,2232.00
05/11/2005,08:47,1086.00,1086.25,1085.75,1086.00,584,1169,1753.00
05/11/2005,08:48,1086.00,1086.75,1086.00,1086.25,1476,1830,3306.00
05/11/2005,08:49,1086.00,1086.50,1085.75,1086.25,929,738,1667.00
05/11/2005,08:50,1086.25,1086.50,1086.00,1086.25,1202,409,1611.00
05/11/2005,08:51,1086.25,1086.75,1086.25,1086.50,1244,619,1863.00
05/11/2005,08:52,1086.50,1086.50,1086.25,1086.50,40,931,971.00
05/11/2005,08:53,1086.50,1086.50,1085.50,1086.00,874,2435,3309.00
05/11/2005,08:54,1086.00,1086.00,1085.00,1085.25,1197,2098,3295.00
05/11/2005,08:55,1085.25,1085.75,1085.00,1085.00,914,1448,2362.00
05/11/2005,08:56,1085.25,1085.50,1084.75,1085.00,2460,4730,7190.00
05/11/2005,08:57,1085.00,1085.25,1084.75,1085.25,1768,347,2115.00
05/11/2005,08:58,1085.25,1085.25,1084.50,1085.00,1454,2229,3683.00
05/11/2005,08:59,1085.00,1085.25,1084.75,1085.25,1142,884,2026.00
05/11/2005,09:00,1085.25,1085.50,1084.75,1085.00,1276,1470,2746.00
05/11/2005,09:01,1085.00,1085.50,1084.50,1085.50,2227,2485,4712.00
05/11/2005,09:02,1085.25,1085.50,1085.00,1085.50,441,518,959.00
05/11/2005,09:03,1085.50,1085.75,1085.25,1085.25,1550,2064,3614.00
05/11/2005,09:04,1085.25,1085.50,1084.75,1084.75,372,1402,1774.00
05/11/2005,09:05,1085.00,1085.25,1084.75,1085.25,1472,127,1599.00
05/11/2005,09:06,1085.00,1085.50,1084.75,1085.50,1660,522,2182.00
05/11/2005,09:07,1085.50,1085.50,1084.50,1084.50,586,2078,2664.00
05/11/2005,09:08,1084.50,1085.00,1084.50,1084.50,441,1707,2148.00
05/11/2005,09:09,1084.50,1085.00,1084.25,1084.25,535,2658,3193.00
05/11/2005,09:10,1084.50,1084.75,1083.75,1084.00,2194,6084,8278.00
05/11/2005,09:11,1084.25,1084.25,1083.75,1084.00,1807,2249,4056.00
05/11/2005,09:12,1084.00,1084.00,1083.50,1084.00,2425,2394,4819.00
05/11/2005,09:13,1084.00,1084.25,1083.50,1084.00,2841,2589,5430.00
05/11/2005,09:14,1083.75,1084.25,1083.75,1084.00,614,1163,1777.00
05/11/2005,09:15,1084.25,1084.25,1083.75,1084.00,279,555,834.00
05/11/2005,09:16,1084.00,1084.25,1083.00,1083.25,1909,5373,7282.00
05/11/2005,09:17,1083.50,1083.75,1083.25,1083.75,1685,2043,3728.00
05/11/2005,09:18,1083.75,1084.00,1083.00,1083.25,1995,2398,4393.00
05/11/2005,09:19,1083.25,1083.50,1082.75,1083.25,1509,2114,3623.00
05/11/2005,09:20,1083.50,1084.00,1083.25,1083.50,1536,803,2339.00
05/11/2005,09:21,1083.75,1084.25,1083.50,1083.75,1326,1566,2892.00
05/11/2005,09:22,1084.00,1084.25,1083.75,1084.00,811,573,1384.00
05/11/2005,09:23,1084.00,1084.50,1083.75,1083.75,2432,1810,4242.00
05/11/2005,09:24,1083.75,1084.75,1083.75,1084.50,1720,584,2304.00
05/11/2005,09:25,1084.25,1084.50,1084.00,1084.25,819,509,1328.00
05/11/2005,09:26,1084.50,1084.50,1083.50,1084.00,1851,1463,3314.00
05/11/2005,09:27,1084.25,1084.25,1083.75,1083.75,102,950,1052.00
05/11/2005,09:28,1083.75,1083.75,1083.50,1083.50,348,767,1115.00
05/11/2005,09:29,1083.50,1084.25,1083.50,1084.00,1677,312,1989.00
05/11/2005,09:30,1084.00,1084.50,1083.75,1084.25,1250,721,1971.00
05/11/2005,09:31,1084.50,1085.50,1083.75,1085.25,7495,4929,12424.00
05/11/2005,09:32,1085.25,1086.00,1084.00,1085.00,4966,6182,11148.00
05/11/2005,09:33,1084.75,1085.75,1084.25,1084.50,2259,3737,5996.00
05/11/2005,09:34,1084.50,1084.50,1083.25,1083.50,2126,4490,6616.00
05/11/2005,09:35,1083.25,1083.75,1083.25,1083.50,1341,939,2280.00
05/11/2005,09:36,1083.50,1085.00,1083.25,1085.00,3541,1788,5329.00
05/11/2005,09:37,1085.00,1085.00,1083.75,1084.25,892,1510,2402.00
05/11/2005,09:38,1084.25,1085.50,1084.25,1085.25,3338,1040,4378.00
05/11/2005,09:39,1085.00,1085.75,1084.75,1085.50,1688,1042,2730.00
05/11/2005,09:40,1085.50,1086.25,1085.25,1085.75,2501,1498,3999.00
05/11/2005,09:41,1085.75,1086.00,1085.00,1085.50,2471,1782,4253.00
05/11/2005,09:42,1085.50,1086.50,1085.50,1085.50,2463,2018,4481.00
05/11/2005,09:43,1085.50,1085.50,1084.25,1085.00,1903,3557,5460.00
05/11/2005,09:44,1085.00,1085.25,1084.50,1085.00,1684,1617,3301.00
05/11/2005,09:45,1085.00,1085.00,1084.25,1084.25,365,744,1109.00
05/11/2005,09:46,1084.50,1085.00,1084.00,1084.25,2496,1569,4065.00
05/11/2005,09:47,1084.00,1085.00,1083.75,1084.00,1259,1709,2968.00
05/11/2005,09:48,1084.00,1084.75,1084.00,1084.75,1411,1475,2886.00
05/11/2005,09:49,1084.50,1084.75,1084.00,1084.50,350,1324,1674.00
05/11/2005,09:50,1084.50,1084.50,1083.75,1084.00,778,1409,2187.00
05/11/2005,09:51,1084.25,1084.50,1083.25,1083.50,994,2901,3895.00
05/11/2005,09:52,1083.50,1083.50,1083.00,1083.25,1464,1509,2973.00
05/11/2005,09:53,1083.25,1083.75,1083.25,1083.25,213,1526,1739.00
05/11/2005,09:54,1083.25,1083.25,1081.75,1082.00,5285,10544,15829.00
05/11/2005,09:55,1082.00,1082.50,1081.00,1081.25,2130,7367,9497.00
05/11/2005,09:56,1081.25,1081.75,1080.50,1081.00,4491,6149,10640.00
05/11/2005,09:57,1080.75,1081.50,1080.75,1081.00,1996,3414,5410.00
05/11/2005,09:58,1081.00,1082.00,1081.00,1082.00,3456,800,4256.00
05/11/2005,09:59,1082.00,1082.25,1081.50,1081.50,1979,2132,4111.00
05/11/2005,10:00,1081.75,1081.75,1081.50,1081.75,902,140,1042.00
05/11/2005,10:01,1081.75,1082.00,1081.25,1081.50,1207,1030,2237.00
05/11/2005,10:02,1081.50,1082.00,1081.25,1081.50,1105,992,2097.00
05/11/2005,10:03,1081.50,1081.75,1081.00,1081.25,1235,884,2119.00
05/11/2005,10:04,1081.25,1081.75,1081.00,1081.25,464,722,1186.00
05/11/2005,10:05,1081.25,1081.75,1081.25,1081.75,686,299,985.00
05/11/2005,10:06,1081.50,1081.75,1081.25,1081.50,542,841,1383.00
05/11/2005,10:07,1081.50,1081.50,1080.75,1081.00,350,2993,3343.00
05/11/2005,10:08,1081.00,1081.50,1080.75,1081.25,1174,920,2094.00
05/11/2005,10:09,1081.00,1081.50,1080.75,1081.50,706,548,1254.00
05/11/2005,10:10,1081.50,1082.25,1081.25,1082.00,2818,2134,4952.00
05/11/2005,10:11,1081.75,1082.00,1081.00,1081.00,550,1968,2518.00
05/11/2005,10:12,1081.00,1081.50,1080.75,1081.00,683,503,1186.00
05/11/2005,10:13,1081.00,1081.25,1079.75,1080.00,1355,5240,6595.00
05/11/2005,10:14,1080.00,1080.00,1079.25,1079.75,2516,5055,7571.00
05/11/2005,10:15,1080.00,1080.25,1079.75,1080.00,811,826,1637.00
05/11/2005,10:16,1080.00,1080.75,1080.00,1080.25,2920,1020,3940.00
05/11/2005,10:17,1080.50,1080.50,1080.00,1080.25,713,713,1426.00
05/11/2005,10:18,1080.50,1081.25,1080.25,1081.00,2464,1035,3499.00
05/11/2005,10:19,1081.00,1081.00,1080.50,1080.50,295,915,1210.00
05/11/2005,10:20,1080.50,1081.00,1080.50,1080.75,653,796,1449.00
05/11/2005,10:21,1080.75,1081.00,1080.50,1080.50,48,483,531.00
05/11/2005,10:22,1080.50,1080.75,1080.25,1080.50,608,566,1174.00
05/11/2005,10:23,1080.75,1081.00,1080.25,1080.25,253,1201,1454.00
05/11/2005,10:24,1080.25,1080.75,1080.25,1080.50,1048,549,1597.00
05/11/2005,10:25,1080.50,1080.75,1080.25,1080.75,969,573,1542.00
05/11/2005,10:26,1080.50,1080.75,1080.50,1080.75,619,161,780.00
05/11/2005,10:27,1080.75,1081.00,1080.50,1080.75,283,665,948.00
05/11/2005,10:28,1080.50,1080.75,1080.00,1080.50,313,1722,2035.00
05/11/2005,10:29,1080.50,1081.00,1080.25,1081.00,655,178,833.00
05/11/2005,10:30,1081.00,1081.50,1080.75,1081.00,2140,1171,3311.00
05/11/2005,10:31,1081.00,1082.00,1081.00,1081.75,3794,1335,5129.00
05/11/2005,10:32,1081.75,1082.00,1081.50,1081.50,738,889,1627.00
05/11/2005,10:33,1081.50,1082.25,1081.50,1082.00,1562,950,2512.00
05/11/2005,10:34,1081.75,1082.25,1081.75,1082.00,1336,105,1441.00
05/11/2005,10:35,1082.00,1082.75,1081.75,1082.50,4134,1315,5449.00
05/11/2005,10:36,1082.50,1082.75,1082.25,1082.25,419,2183,2602.00
05/11/2005,10:37,1082.25,1082.75,1082.00,1082.25,359,645,1004.00
05/11/2005,10:38,1082.00,1082.50,1082.00,1082.25,397,176,573.00
05/11/2005,10:39,1082.50,1082.50,1082.25,1082.25,648,503,1151.00
05/11/2005,10:40,1082.25,1082.25,1081.75,1081.75,35,2526,2561.00
05/11/2005,10:41,1081.75,1082.00,1081.50,1081.50,945,470,1415.00
05/11/2005,10:42,1081.50,1082.00,1081.25,1081.50,591,1185,1776.00
05/11/2005,10:43,1081.50,1082.25,1081.50,1082.00,1421,902,2323.00
05/11/2005,10:44,1082.00,1082.25,1081.75,1082.00,172,817,989.00
05/11/2005,10:45,1082.00,1082.25,1081.75,1082.00,124,130,254.00
05/11/2005,10:46,1082.25,1082.50,1081.50,1082.25,1670,514,2184.00
05/11/2005,10:47,1082.50,1082.75,1082.25,1082.50,790,456,1246.00
05/11/2005,10:48,1082.75,1082.75,1082.25,1082.50,1670,562,2232.00
05/11/2005,10:49,1082.25,1082.75,1082.25,1082.25,690,824,1514.00
05/11/2005,10:50,1082.25,1082.50,1082.00,1082.00,80,915,995.00
05/11/2005,10:51,1082.00,1082.50,1082.00,1082.00,456,313,769.00
05/11/2005,10:52,1082.00,1082.25,1081.75,1081.75,210,843,1053.00
05/11/2005,10:53,1081.75,1082.00,1081.25,1081.75,500,1113,1613.00
05/11/2005,10:54,1081.75,1081.75,1081.25,1081.50,267,808,1075.00
05/11/2005,10:55,1081.75,1082.00,1081.50,1081.50,440,266,706.00
05/11/2005,10:56,1081.50,1081.75,1081.25,1081.50,88,694,782.00
05/11/2005,10:57,1081.50,1081.75,1081.25,1081.50,160,797,957.00
05/11/2005,10:58,1081.50,1081.75,1081.50,1081.75,152,363,515.00
05/11/2005,10:59,1081.50,1081.75,1081.50,1081.75,45,151,196.00
05/11/2005,11:00,1081.75,1082.00,1081.50,1082.00,378,328,706.00
05/11/2005,11:01,1081.75,1082.25,1081.75,1082.25,269,85,354.00
05/11/2005,11:02,1082.25,1082.25,1081.75,1082.00,361,884,1245.00
05/11/2005,11:03,1082.00,1082.25,1081.75,1082.25,129,211,340.00
05/11/2005,11:04,1082.00,1082.50,1081.75,1082.25,956,427,1383.00
05/11/2005,11:05,1082.25,1083.00,1082.00,1082.75,2115,471,2586.00
05/11/2005,11:06,1082.75,1083.00,1080.00,1080.25,2683,6010,8693.00
05/11/2005,11:07,1080.25,1080.50,1078.50,1078.50,4702,7370,12072.00
05/11/2005,11:08,1078.50,1079.00,1076.50,1077.25,4301,7406,11707.00
05/11/2005,11:09,1077.25,1079.50,1077.00,1079.50,7140,5888,13028.00
05/11/2005,11:10,1079.25,1081.75,1079.25,1080.75,6181,4711,10892.00
05/11/2005,11:11,1080.75,1081.00,1078.50,1079.00,2428,5890,8318.00
05/11/2005,11:12,1079.00,1081.00,1078.75,1080.25,5158,4238,9396.00
05/11/2005,11:13,1080.50,1080.75,1079.00,1080.75,2850,2209,5059.00
05/11/2005,11:14,1080.75,1082.75,1080.50,1082.50,8064,4809,12873.00
05/11/2005,11:15,1082.25,1082.50,1081.00,1082.25,3035,1797,4832.00
05/11/2005,11:16,1082.00,1083.25,1081.75,1082.00,5686,3274,8960.00
05/11/2005,11:17,1082.25,1084.00,1082.00,1083.50,8819,4118,12937.00
05/11/2005,11:18,1083.50,1083.75,1082.00,1082.00,1809,4194,6003.00
05/11/2005,11:19,1082.00,1083.00,1082.00,1082.50,1416,1137,2553.00
05/11/2005,11:20,1082.50,1082.50,1081.75,1081.75,792,1002,1794.00
05/11/2005,11:21,1081.75,1083.00,1081.75,1082.75,1821,887,2708.00
05/11/2005,11:22,1083.00,1083.00,1082.25,1082.50,729,925,1654.00
05/11/2005,11:23,1082.25,1082.75,1081.75,1082.00,693,1132,1825.00
05/11/2005,11:24,1082.25,1082.50,1081.75,1082.25,476,501,977.00
05/11/2005,11:25,1082.00,1082.50,1082.00,1082.25,155,59,214.00
05/11/2005,11:26,1082.25,1082.75,1082.25,1082.75,573,34,607.00
05/11/2005,11:27,1082.75,1082.75,1081.75,1082.25,1207,1093,2300.00
05/11/2005,11:28,1082.50,1082.50,1082.25,1082.50,403,31,434.00
05/11/2005,11:29,1082.25,1082.75,1082.00,1082.25,525,538,1063.00
05/11/2005,11:30,1082.00,1082.50,1082.00,1082.25,865,1346,2211.00
05/11/2005,11:31,1082.00,1082.75,1081.75,1082.25,1402,877,2279.00
05/11/2005,11:32,1082.25,1082.25,1081.75,1082.00,434,334,768.00
05/11/2005,11:33,1082.00,1082.25,1082.00,1082.25,110,57,167.00
05/11/2005,11:34,1082.25,1082.50,1082.00,1082.00,248,239,487.00
05/11/2005,11:35,1082.00,1082.25,1081.75,1081.75,150,76,226.00
05/11/2005,11:36,1081.75,1082.25,1081.75,1082.00,622,315,937.00
05/11/2005,11:37,1082.25,1082.25,1082.00,1082.25,40,45,85.00
05/11/2005,11:38,1082.00,1082.00,1081.75,1082.00,194,196,390.00
05/11/2005,11:39,1082.00,1082.25,1082.00,1082.25,181,3,184.00
05/11/2005,11:40,1082.25,1082.25,1082.00,1082.00,22,214,236.00
05/11/2005,11:41,1082.00,1082.50,1082.00,1082.50,481,288,769.00
05/11/2005,11:42,1082.50,1082.75,1082.25,1082.50,489,386,875.00
05/11/2005,11:43,1082.50,1082.50,1082.25,1082.50,487,6,493.00
05/11/2005,11:44,1082.50,1083.25,1082.25,1083.25,1874,155,2029.00
05/11/2005,11:45,1083.25,1083.25,1082.75,1083.00,959,596,1555.00
05/11/2005,11:46,1083.00,1083.25,1082.75,1083.00,310,328,638.00
05/11/2005,11:47,1082.75,1083.00,1082.25,1082.25,449,1063,1512.00
05/11/2005,11:48,1082.25,1082.50,1081.75,1082.50,1279,695,1974.00
05/11/2005,11:49,1082.25,1082.75,1082.25,1082.75,476,564,1040.00
05/11/2005,11:50,1082.75,1083.00,1082.50,1082.50,165,285,450.00
05/11/2005,11:51,1082.75,1083.00,1082.25,1082.75,546,459,1005.00
05/11/2005,11:52,1082.75,1083.00,1082.75,1082.75,2,603,605.00
05/11/2005,11:53,1082.75,1083.00,1082.50,1083.00,526,68,594.00
05/11/2005,11:54,1082.75,1083.00,1082.75,1083.00,576,23,599.00
05/11/2005,11:55,1083.00,1083.00,1082.50,1082.50,158,353,511.00
05/11/2005,11:56,1082.50,1083.00,1082.50,1082.75,343,310,653.00
05/11/2005,11:57,1082.75,1083.00,1082.50,1082.75,36,287,323.00
05/11/2005,11:58,1082.50,1082.75,1082.50,1082.75,50,21,71.00
05/11/2005,11:59,1082.75,1083.00,1082.50,1082.75,288,4,292.00
05/11/2005,12:00,1083.00,1083.00,1082.75,1083.00,759,9,768.00
05/11/2005,12:01,1083.00,1083.25,1082.75,1083.25,629,235,864.00
05/11/2005,12:02,1083.00,1083.50,1083.00,1083.25,1386,328,1714.00
05/11/2005,12:03,1083.25,1083.50,1082.75,1083.25,620,1478,2098.00
05/11/2005,12:04,1083.25,1084.50,1083.25,1084.50,3806,444,4250.00
05/11/2005,12:05,1084.50,1084.50,1084.00,1084.00,2578,1791,4369.00
05/11/2005,12:06,1084.25,1084.50,1084.00,1084.25,567,1089,1656.00
05/11/2005,12:07,1084.25,1084.50,1084.00,1084.25,1302,444,1746.00
05/11/2005,12:08,1084.25,1084.50,1084.00,1084.25,604,509,1113.00
05/11/2005,12:09,1084.25,1084.75,1084.25,1084.75,2758,170,2928.00
05/11/2005,12:10,1084.75,1085.50,1084.50,1085.00,4159,1154,5313.00
05/11/2005,12:11,1085.25,1085.50,1085.00,1085.50,2250,854,3104.00
05/11/2005,12:12,1085.25,1086.00,1085.25,1085.50,2760,1335,4095.00
05/11/2005,12:13,1085.50,1086.25,1085.50,1086.00,2361,713,3074.00
05/11/2005,12:14,1086.00,1086.75,1086.00,1086.25,4453,1456,5909.00
05/11/2005,12:15,1086.25,1086.75,1086.25,1086.25,1640,584,2224.00
05/11/2005,12:16,1086.25,1087.00,1086.25,1087.00,2451,215,2666.00
05/11/2005,12:17,1087.00,1087.00,1086.50,1086.50,200,1448,1648.00
05/11/2005,12:18,1086.25,1086.75,1086.00,1086.25,2340,1470,3810.00
05/11/2005,12:19,1086.50,1086.75,1085.75,1086.25,779,1955,2734.00
05/11/2005,12:20,1086.00,1086.25,1086.00,1086.25,1168,297,1465.00
05/11/2005,12:21,1086.00,1086.50,1086.00,1086.00,707,1115,1822.00
05/11/2005,12:22,1086.25,1086.25,1085.75,1085.75,393,1185,1578.00
05/11/2005,12:23,1086.00,1086.00,1085.50,1085.75,275,835,1110.00
05/11/2005,12:24,1085.75,1085.75,1085.50,1085.75,139,867,1006.00
05/11/2005,12:25,1085.50,1086.00,1085.25,1085.25,757,907,1664.00
05/11/2005,12:26,1085.50,1085.75,1085.25,1085.50,374,114,488.00
05/11/2005,12:27,1085.75,1086.00,1085.50,1086.00,805,75,880.00
05/11/2005,12:28,1085.75,1086.00,1085.50,1085.50,163,229,392.00
05/11/2005,12:29,1085.50,1085.75,1085.50,1085.50,30,238,268.00
05/11/2005,12:30,1085.75,1085.75,1085.50,1085.50,41,13,54.00
05/11/2005,12:31,1085.75,1086.00,1085.50,1086.00,414,108,522.00
05/11/2005,12:32,1086.00,1086.25,1085.75,1086.25,490,69,559.00
05/11/2005,12:33,1086.00,1086.25,1085.75,1086.00,84,638,722.00
05/11/2005,12:34,1086.00,1086.25,1085.75,1086.00,264,473,737.00
05/11/2005,12:35,1085.75,1086.00,1085.50,1085.75,519,1156,1675.00
05/11/2005,12:36,1085.50,1086.00,1085.50,1085.50,216,463,679.00
05/11/2005,12:37,1085.50,1085.75,1085.50,1085.75,38,176,214.00
05/11/2005,12:38,1085.50,1085.50,1085.00,1085.00,210,1801,2011.00
05/11/2005,12:39,1085.00,1085.25,1084.75,1085.00,821,247,1068.00
05/11/2005,12:40,1085.25,1085.50,1085.00,1085.25,1291,221,1512.00
05/11/2005,12:41,1085.25,1085.25,1084.75,1085.00,120,392,512.00
05/11/2005,12:42,1085.00,1085.25,1085.00,1085.25,95,17,112.00
05/11/2005,12:43,1085.00,1085.25,1084.75,1085.00,76,291,367.00
05/11/2005,12:44,1084.75,1085.25,1084.75,1085.00,263,140,403.00
05/11/2005,12:45,1085.00,1085.25,1084.75,1085.00,649,475,1124.00
05/11/2005,12:46,1085.00,1085.00,1083.50,1083.50,1631,4306,5937.00
05/11/2005,12:47,1083.75,1084.00,1083.25,1083.75,1992,1861,3853.00
05/11/2005,12:48,1083.75,1084.00,1083.50,1083.75,1087,378,1465.00
05/11/2005,12:49,1083.75,1084.25,1083.75,1084.25,1183,130,1313.00
05/11/2005,12:50,1084.25,1084.50,1084.00,1084.50,167,992,1159.00
05/11/2005,12:51,1084.50,1084.50,1083.75,1084.00,386,905,1291.00
05/11/2005,12:52,1084.00,1084.25,1083.75,1084.00,269,30,299.00
05/11/2005,12:53,1084.00,1084.25,1084.00,1084.25,158,29,187.00
05/11/2005,12:54,1084.00,1084.25,1083.75,1084.00,141,182,323.00
05/11/2005,12:55,1084.00,1084.25,1083.75,1084.25,173,35,208.00
05/11/2005,12:56,1084.00,1084.25,1084.00,1084.25,48,35,83.00
05/11/2005,12:57,1084.00,1084.50,1084.00,1084.00,562,450,1012.00
05/11/2005,12:58,1084.00,1084.50,1083.75,1084.50,845,206,1051.00
05/11/2005,12:59,1084.25,1084.50,1083.75,1084.00,110,600,710.00
05/11/2005,13:00,1084.25,1084.50,1084.00,1084.25,365,452,817.00
05/11/2005,13:01,1084.25,1084.50,1084.00,1084.25,142,296,438.00
05/11/2005,13:02,1084.25,1085.25,1084.00,1085.00,1683,154,1837.00
05/11/2005,13:03,1085.00,1085.50,1085.00,1085.50,615,421,1036.00
05/11/2005,13:04,1085.50,1086.00,1085.25,1085.75,2034,664,2698.00
05/11/2005,13:05,1086.00,1086.25,1085.75,1086.25,1098,99,1197.00
05/11/2005,13:06,1086.25,1086.25,1085.50,1085.50,191,1201,1392.00
05/11/2005,13:07,1085.50,1086.00,1085.50,1086.00,1482,98,1580.00
05/11/2005,13:08,1086.00,1087.25,1085.75,1087.25,3177,541,3718.00
05/11/2005,13:09,1087.25,1087.25,1086.50,1087.25,1979,1288,3267.00
05/11/2005,13:10,1087.25,1088.25,1087.00,1088.00,5314,2300,7614.00
05/11/2005,13:11,1088.25,1088.25,1087.75,1088.00,1342,1462,2804.00
05/11/2005,13:12,1088.00,1089.25,1088.00,1088.75,6220,2137,8357.00
05/11/2005,13:13,1089.00,1090.25,1088.75,1089.25,5101,2391,7492.00
05/11/2005,13:14,1089.25,1089.75,1089.00,1089.25,2419,1735,4154.00
05/11/2005,13:15,1089.25,1089.75,1089.00,1089.75,1989,1166,3155.00
05/11/2005,13:16,1089.75,1090.75,1089.50,1090.00,4854,3743,8597.00
05/11/2005,13:17,1090.00,1090.50,1089.75,1090.00,1783,1037,2820.00
05/11/2005,13:18,1090.00,1090.25,1089.50,1090.00,2202,2890,5092.00
05/11/2005,13:19,1090.00,1090.50,1089.75,1090.00,1689,1153,2842.00
05/11/2005,13:20,1090.00,1091.75,1089.75,1091.75,6201,2671,8872.00
05/11/2005,13:21,1091.75,1091.75,1090.50,1090.50,1121,2500,3621.00
05/11/2005,13:22,1090.50,1090.50,1090.00,1090.00,1219,1977,3196.00
05/11/2005,13:23,1090.25,1090.50,1089.75,1089.75,745,2666,3411.00
05/11/2005,13:24,1090.00,1090.75,1089.75,1090.50,3056,537,3593.00
05/11/2005,13:25,1090.75,1091.00,1090.00,1090.00,639,779,1418.00
05/11/2005,13:26,1090.25,1090.75,1090.00,1090.50,941,1060,2001.00
05/11/2005,13:27,1090.50,1091.00,1090.00,1090.25,1440,1505,2945.00
05/11/2005,13:28,1090.25,1090.25,1089.75,1090.00,202,1074,1276.00
05/11/2005,13:29,1090.00,1090.25,1089.75,1090.00,532,671,1203.00
05/11/2005,13:30,1089.75,1090.00,1089.50,1089.75,1081,1022,2103.00
05/11/2005,13:31,1089.75,1090.00,1089.50,1089.75,540,435,975.00
05/11/2005,13:32,1090.00,1090.00,1089.50,1089.75,253,464,717.00
05/11/2005,13:33,1089.75,1090.00,1089.50,1090.00,1022,1298,2320.00
05/11/2005,13:34,1090.00,1090.00,1089.75,1089.75,159,74,233.00
05/11/2005,13:35,1090.00,1090.25,1089.75,1090.00,779,517,1296.00
05/11/2005,13:36,1090.00,1090.25,1089.75,1090.25,386,279,665.00
05/11/2005,13:37,1090.25,1090.25,1089.75,1090.00,530,221,751.00
05/11/2005,13:38,1090.00,1090.00,1089.75,1090.00,658,34,692.00
05/11/2005,13:39,1089.75,1090.00,1089.25,1089.25,71,1721,1792.00
05/11/2005,13:40,1089.25,1089.50,1089.25,1089.50,787,431,1218.00
05/11/2005,13:41,1089.50,1089.75,1089.25,1089.50,476,459,935.00
05/11/2005,13:42,1089.50,1090.25,1089.50,1089.75,1473,618,2091.00
05/11/2005,13:43,1089.75,1090.25,1089.50,1090.00,530,218,748.00
05/11/2005,13:44,1090.00,1090.25,1089.50,1089.75,372,746,1118.00
05/11/2005,13:45,1089.50,1089.75,1089.25,1089.50,38,653,691.00
05/11/2005,13:46,1089.25,1090.00,1089.25,1089.75,1007,157,1164.00
05/11/2005,13:47,1089.75,1090.25,1089.50,1089.75,483,677,1160.00
05/11/2005,13:48,1089.50,1090.00,1089.50,1089.75,156,25,181.00
05/11/2005,13:49,1089.75,1090.75,1089.75,1090.75,3531,410,3941.00
05/11/2005,13:50,1090.50,1090.75,1090.00,1090.75,1015,1852,2867.00
05/11/2005,13:51,1090.50,1091.50,1090.50,1090.75,3407,1439,4846.00
05/11/2005,13:52,1090.75,1091.50,1090.75,1091.25,1609,437,2046.00
05/11/2005,13:53,1091.50,1091.50,1090.75,1090.75,135,1267,1402.00
05/11/2005,13:54,1090.75,1091.00,1090.25,1090.50,844,1397,2241.00
05/11/2005,13:55,1090.50,1090.50,1090.25,1090.25,135,224,359.00
05/11/2005,13:56,1090.50,1091.00,1090.25,1090.75,1007,142,1149.00
05/11/2005,13:57,1090.50,1091.00,1090.25,1090.50,678,548,1226.00
05/11/2005,13:58,1090.25,1090.25,1090.00,1090.25,171,882,1053.00
05/11/2005,13:59,1090.25,1090.25,1090.00,1090.00,62,197,259.00
05/11/2005,14:00,1090.25,1090.50,1089.50,1089.75,1336,1583,2919.00
05/11/2005,14:01,1090.00,1090.00,1089.75,1090.00,109,184,293.00
05/11/2005,14:02,1090.00,1090.00,1089.25,1089.25,402,1380,1782.00
05/11/2005,14:03,1089.50,1089.75,1089.25,1089.75,731,114,845.00
05/11/2005,14:04,1089.75,1090.00,1089.00,1089.00,823,2599,3422.00
05/11/2005,14:05,1089.25,1089.75,1089.00,1089.25,1671,789,2460.00
05/11/2005,14:06,1089.25,1089.50,1088.50,1088.75,814,3146,3960.00
05/11/2005,14:07,1088.50,1088.75,1087.75,1088.25,871,3669,4540.00
05/11/2005,14:08,1088.25,1088.75,1088.00,1088.75,1225,600,1825.00
05/11/2005,14:09,1088.75,1089.00,1088.50,1088.50,322,335,657.00
05/11/2005,14:10,1088.75,1089.00,1088.25,1088.50,379,790,1169.00
05/11/2005,14:11,1088.50,1088.75,1088.25,1088.75,214,205,419.00
05/11/2005,14:12,1088.50,1089.25,1088.50,1089.25,1444,153,1597.00
05/11/2005,14:13,1089.25,1089.50,1089.00,1089.25,1071,576,1647.00
05/11/2005,14:14,1089.25,1089.25,1088.75,1089.00,749,424,1173.00
05/11/2005,14:15,1089.00,1089.50,1089.00,1089.00,131,663,794.00
05/11/2005,14:16,1089.00,1089.25,1088.75,1089.25,215,372,587.00
05/11/2005,14:17,1089.25,1089.25,1088.75,1089.00,323,249,572.00
05/11/2005,14:18,1089.00,1089.00,1088.50,1089.00,516,281,797.00
05/11/2005,14:19,1089.25,1090.25,1089.00,1090.00,3139,727,3866.00
05/11/2005,14:20,1090.00,1090.25,1089.75,1090.25,1068,85,1153.00
05/11/2005,14:21,1090.00,1090.25,1089.75,1089.75,40,532,572.00
05/11/2005,14:22,1090.00,1091.50,1090.00,1091.25,5496,1222,6718.00
05/11/2005,14:23,1091.00,1091.25,1090.75,1091.00,1069,609,1678.00
05/11/2005,14:24,1091.00,1091.00,1090.75,1090.75,847,31,878.00
05/11/2005,14:25,1090.75,1091.25,1090.50,1090.75,395,1270,1665.00
05/11/2005,14:26,1090.50,1090.75,1090.00,1090.25,930,1131,2061.00
05/11/2005,14:27,1090.25,1090.50,1090.00,1090.25,176,337,513.00
05/11/2005,14:28,1090.25,1090.50,1090.00,1090.25,209,129,338.00
05/11/2005,14:29,1090.25,1090.75,1090.25,1090.50,1057,222,1279.00
05/11/2005,14:30,1090.50,1090.50,1090.25,1090.50,204,17,221.00
05/11/2005,14:31,1090.25,1090.75,1090.00,1090.25,441,543,984.00
05/11/2005,14:32,1090.25,1090.75,1090.25,1090.50,452,164,616.00
05/11/2005,14:33,1090.75,1091.25,1090.50,1091.25,1655,349,2004.00
05/11/2005,14:34,1091.00,1091.75,1090.75,1091.50,2783,1158,3941.00
05/11/2005,14:35,1091.50,1091.75,1091.25,1091.75,1652,139,1791.00
05/11/2005,14:36,1091.75,1092.00,1091.25,1091.25,2183,1557,3740.00
05/11/2005,14:37,1091.50,1091.75,1091.00,1091.25,428,1395,1823.00
05/11/2005,14:38,1091.25,1091.75,1091.00,1091.25,2409,960,3369.00
05/11/2005,14:39,1091.25,1091.25,1090.50,1090.75,965,2682,3647.00
05/11/2005,14:40,1090.75,1091.00,1090.75,1090.75,55,418,473.00
05/11/2005,14:41,1090.75,1091.00,1090.25,1090.75,1343,2652,3995.00
05/11/2005,14:42,1090.75,1091.50,1090.75,1091.50,1402,707,2109.00
05/11/2005,14:43,1091.50,1091.50,1090.75,1091.00,117,1348,1465.00
05/11/2005,14:44,1090.75,1090.75,1090.25,1090.50,366,2277,2643.00
05/11/2005,14:45,1090.25,1090.50,1090.25,1090.25,97,277,374.00
05/11/2005,14:46,1090.25,1090.50,1090.00,1090.25,183,1217,1400.00
05/11/2005,14:47,1090.00,1090.50,1090.00,1090.25,585,811,1396.00
05/11/2005,14:48,1090.25,1091.00,1090.00,1090.50,1693,452,2145.00
05/11/2005,14:49,1090.75,1091.00,1090.50,1090.50,238,352,590.00
05/11/2005,14:50,1090.75,1091.25,1090.50,1091.25,1067,688,1755.00
05/11/2005,14:51,1091.00,1091.75,1091.00,1091.50,2591,1676,4267.00
05/11/2005,14:52,1091.75,1091.75,1091.00,1091.25,659,958,1617.00
05/11/2005,14:53,1091.50,1091.50,1091.00,1091.00,172,569,741.00
05/11/2005,14:54,1091.00,1091.25,1091.00,1091.00,31,109,140.00
05/11/2005,14:55,1091.00,1091.25,1090.75,1090.75,98,1150,1248.00
05/11/2005,14:56,1090.75,1091.00,1090.50,1090.75,294,747,1041.00
05/11/2005,14:57,1090.75,1091.00,1090.75,1091.00,19,641,660.00
05/11/2005,14:58,1091.00,1091.25,1090.75,1090.75,1423,920,2343.00
05/11/2005,14:59,1090.75,1091.00,1090.50,1090.50,483,1234,1717.00
05/11/2005,15:00,1090.50,1090.75,1090.00,1090.25,1849,4993,6842.00
05/11/2005,15:01,1090.25,1090.75,1090.25,1090.75,4379,2645,7024.00
05/11/2005,15:02,1090.75,1090.75,1090.50,1090.75,427,282,709.00
05/11/2005,15:03,1090.75,1091.00,1090.50,1090.75,966,322,1288.00
05/11/2005,15:04,1090.75,1091.00,1090.50,1090.75,689,1647,2336.00
05/11/2005,15:05,1090.50,1090.75,1090.50,1090.75,297,94,391.00
05/11/2005,15:06,1090.50,1090.75,1090.50,1090.75,170,704,874.00
05/11/2005,15:07,1090.75,1091.00,1090.50,1091.00,1803,34,1837.00
05/11/2005,15:08,1090.75,1091.00,1090.75,1091.00,92,501,593.00
05/11/2005,15:09,1090.75,1090.75,1090.50,1090.75,235,811,1046.00
05/11/2005,15:10,1090.50,1090.75,1090.50,1090.75,912,456,1368.00
05/11/2005,15:11,1090.50,1090.75,1090.25,1090.50,2459,3076,5535.00
05/11/2005,15:12,1090.50,1090.50,1090.25,1090.50,1182,286,1468.00
05/11/2005,15:13,1090.50,1091.25,1090.25,1091.00,4363,501,4864.00
05/11/2005,15:14,1091.00,1091.25,1091.00,1091.00,630,222,852.00
05/11/2005,15:15,1091.00,1091.25,1090.50,1090.75,4789,2846,7635.00
05/11/2005,15:16,1091.00,1091.00,1090.75,1091.00,13,60,73.00
05/11/2005,15:31,1090.50,1090.75,1090.25,1090.25,18,229,247.00
05/11/2005,15:32,1090.50,1090.50,1090.25,1090.50,38,31,69.00
05/11/2005,15:33,1090.25,1090.75,1090.25,1090.75,190,34,224.00
05/11/2005,15:34,1090.50,1090.50,1090.50,1090.50,0,2,2.00
05/11/2005,15:35,1090.75,1090.75,1090.50,1090.50,68,26,94.00
05/11/2005,15:36,1090.75,1090.75,1090.50,1090.75,21,10,31.00
05/11/2005,15:37,1090.75,1090.75,1090.50,1090.75,47,5,52.00
05/11/2005,15:38,1090.75,1091.00,1090.75,1090.75,11,10,21.00
05/11/2005,15:39,1090.75,1090.75,1090.75,1090.75,0,12,12.00
05/11/2005,15:40,1090.75,1090.75,1090.75,1090.75,0,1,1.00
05/11/2005,15:41,1090.75,1090.75,1090.75,1090.75,0,1,1.00
05/11/2005,15:42,1090.75,1090.75,1090.75,1090.75,0,7,7.00
05/11/2005,15:43,1091.00,1091.00,1090.75,1091.00,11,6,17.00
05/11/2005,15:44,1091.00,1091.00,1090.75,1090.75,5,1,6.00
05/11/2005,15:45,1091.00,1091.00,1090.75,1090.75,5,15,20.00
05/11/2005,15:47,1091.00,1091.00,1090.75,1091.00,85,1,86.00
05/11/2005,15:48,1091.00,1091.00,1090.75,1090.75,8,2,10.00
05/11/2005,15:49,1091.00,1091.00,1091.00,1091.00,4,0,4.00
05/11/2005,15:50,1090.75,1090.75,1090.75,1090.75,0,1,1.00
05/11/2005,15:51,1090.75,1090.75,1090.75,1090.75,0,2,2.00
05/11/2005,15:52,1090.75,1090.75,1090.75,1090.75,0,11,11.00
05/11/2005,15:53,1090.75,1090.75,1090.75,1090.75,0,100,100.00
05/11/2005,15:54,1090.75,1090.75,1090.50,1090.75,26,17,43.00
05/11/2005,15:55,1090.75,1091.00,1090.75,1090.75,3,25,28.00
05/11/2005,15:56,1090.75,1091.00,1090.75,1090.75,2,17,19.00
05/11/2005,15:58,1090.75,1090.75,1090.75,1090.75,0,3,3.00
05/11/2005,15:59,1090.75,1090.75,1090.75,1090.75,0,3,3.00
05/11/2005,16:00,1090.75,1091.00,1090.75,1091.00,149,2,151.00
05/11/2005,17:01,1090.75,1090.75,1090.75,1090.75,0,49,49.00
05/11/2005,17:02,1090.75,1090.75,1090.50,1090.50,0,2,2.00
05/11/2005,17:03,1090.50,1090.50,1090.50,1090.50,0,9,9.00
05/11/2005,17:04,1090.75,1090.75,1090.50,1090.50,2,3,5.00
05/11/2005,17:05,1090.75,1090.75,1090.75,1090.75,25,0,25.00
05/11/2005,17:06,1090.50,1090.50,1090.50,1090.50,0,3,3.00
05/11/2005,17:07,1090.50,1090.50,1090.50,1090.50,0,2,2.00
05/11/2005,17:10,1090.50,1090.50,1090.50,1090.50,0,2,2.00
05/11/2005,17:11,1090.50,1090.50,1090.50,1090.50,0,5,5.00
05/11/2005,17:12,1090.50,1090.75,1090.50,1090.75,52,5,57.00
05/11/2005,17:14,1090.75,1090.75,1090.75,1090.75,1,0,1.00
05/11/2005,17:19,1090.75,1090.75,1090.75,1090.75,13,0,13.00
05/11/2005,17:21,1090.75,1090.75,1090.75,1090.75,6,0,6.00
05/11/2005,17:22,1090.50,1090.50,1090.50,1090.50,0,2,2.00
05/11/2005,17:23,1090.75,1090.75,1090.75,1090.75,1,0,1.00
05/11/2005,17:24,1090.50,1090.50,1090.25,1090.25,0,123,123.00
05/11/2005,17:25,1090.25,1090.25,1090.25,1090.25,0,70,70.00
05/11/2005,17:27,1090.25,1090.25,1090.25,1090.25,0,7,7.00
05/11/2005,17:29,1090.25,1090.25,1090.25,1090.25,0,5,5.00
05/11/2005,17:30,1090.50,1090.50,1090.50,1090.50,1,0,1.00
05/11/2005,17:31,1090.50,1090.50,1090.50,1090.50,5,0,5.00
05/11/2005,17:32,1090.25,1090.50,1090.25,1090.25,10,4,14.00
05/11/2005,17:33,1090.25,1090.50,1090.25,1090.25,1,24,25.00
05/11/2005,17:34,1090.50,1090.50,1090.25,1090.25,1,1,2.00
05/11/2005,17:35,1090.50,1090.50,1090.25,1090.25,1,8,9.00
05/11/2005,17:36,1090.50,1090.50,1090.50,1090.50,2,0,2.00
05/11/2005,17:37,1090.25,1090.25,1090.25,1090.25,0,17,17.00
05/11/2005,17:38,1090.25,1090.50,1090.25,1090.50,1,5,6.00
05/11/2005,17:40,1090.50,1090.50,1090.25,1090.50,26,7,33.00
05/11/2005,17:44,1090.50,1090.50,1090.50,1090.50,7,0,7.00
05/11/2005,17:45,1090.50,1090.50,1090.25,1090.25,6,2,8.00
05/11/2005,17:46,1090.25,1090.25,1090.25,1090.25,0,1,1.00
05/11/2005,17:47,1090.25,1090.25,1090.25,1090.25,0,9,9.00
05/11/2005,17:48,1090.25,1090.25,1090.25,1090.25,0,2,2.00
05/11/2005,17:50,1090.25,1090.25,1090.25,1090.25,0,16,16.00
05/11/2005,17:51,1090.25,1090.50,1090.25,1090.50,5,1,6.00
05/11/2005,17:54,1090.25,1090.25,1090.25,1090.25,0,4,4.00
05/11/2005,17:56,1090.25,1090.50,1090.25,1090.50,1,1,2.00
05/11/2005,17:57,1090.50,1090.50,1090.50,1090.50,15,0,15.00
05/11/2005,17:58,1090.50,1090.50,1090.50,1090.50,15,0,15.00
05/11/2005,18:00,1090.50,1090.50,1090.25,1090.25,10,3,13.00
05/11/2005,18:01,1090.25,1090.25,1090.25,1090.25,0,16,16.00
05/11/2005,18:02,1090.50,1090.50,1090.50,1090.50,5,0,5.00
05/11/2005,18:04,1090.25,1090.25,1090.25,1090.25,0,80,80.00
05/11/2005,18:05,1090.50,1090.50,1090.50,1090.50,1,0,1.00
05/11/2005,18:06,1090.25,1090.25,1090.25,1090.25,0,1,1.00
05/11/2005,18:07,1090.50,1090.50,1090.50,1090.50,3,0,3.00
05/11/2005,18:08,1090.50,1090.50,1090.50,1090.50,1,0,1.00
05/11/2005,18:11,1090.25,1090.25,1090.00,1090.00,0,154,154.00
05/11/2005,18:13,1090.25,1090.25,1090.25,1090.25,3,0,3.00
05/11/2005,18:14,1090.25,1090.25,1090.25,1090.25,4,0,4.00
05/11/2005,18:15,1090.25,1090.25,1090.25,1090.25,1,0,1.00
05/11/2005,18:18,1090.25,1090.25,1090.25,1090.25,5,0,5.00
05/11/2005,18:20,1090.00,1090.00,1090.00,1090.00,0,11,11.00
05/11/2005,18:22,1090.25,1090.25,1090.00,1090.00,1,10,11.00
05/11/2005,18:23,1090.25,1090.25,1090.25,1090.25,2,0,2.00
05/11/2005,18:29,1090.25,1090.25,1090.00,1090.00,14,1,15.00
05/11/2005,18:30,1090.25,1090.25,1090.25,1090.25,3,0,3.00
05/11/2005,18:32,1090.25,1090.25,1090.25,1090.25,2,0,2.00
05/11/2005,18:33,1090.25,1090.25,1090.00,1090.25,2,1,3.00
05/11/2005,18:35,1090.25,1090.25,1090.25,1090.25,1,0,1.00
05/11/2005,18:36,1090.25,1090.25,1090.25,1090.25,4,0,4.00
05/11/2005,18:37,1090.25,1090.25,1090.25,1090.25,1,0,1.00
05/11/2005,18:40,1090.25,1090.25,1090.25,1090.25,15,0,15.00
05/11/2005,18:42,1090.50,1090.50,1090.50,1090.50,1,0,1.00
05/11/2005,18:45,1090.50,1090.50,1090.50,1090.50,4,0,4.00
05/11/2005,18:46,1090.25,1090.50,1090.00,1090.50,4,16,20.00
05/11/2005,18:47,1090.00,1090.00,1090.00,1090.00,0,1,1.00
05/11/2005,18:50,1090.50,1090.50,1090.50,1090.50,96,0,96.00
05/11/2005,18:51,1090.50,1090.75,1090.50,1090.75,4,0,4.00
05/11/2005,18:52,1090.75,1090.75,1090.75,1090.75,16,0,16.00
05/11/2005,18:53,1090.75,1090.75,1090.75,1090.75,38,0,38.00
05/11/2005,18:54,1090.75,1091.00,1090.75,1090.75,19,5,24.00
05/11/2005,18:57,1090.75,1090.75,1090.75,1090.75,0,1,1.00
05/11/2005,18:58,1090.75,1091.00,1090.75,1091.00,21,10,31.00
05/11/2005,18:59,1091.00,1091.00,1091.00,1091.00,1,0,1.00
05/11/2005,19:00,1091.00,1091.00,1091.00,1091.00,1,0,1.00
05/11/2005,19:04,1090.75,1090.75,1090.75,1090.75,0,22,22.00
05/11/2005,19:05,1090.75,1090.75,1090.75,1090.75,0,1,1.00
05/11/2005,19:06,1091.00,1091.00,1090.75,1091.00,11,1,12.00
05/11/2005,19:07,1090.75,1090.75,1090.75,1090.75,0,14,14.00
05/11/2005,19:08,1090.75,1090.75,1090.75,1090.75,0,4,4.00
05/11/2005,19:09,1090.75,1090.75,1090.75,1090.75,0,5,5.00
05/11/2005,19:10,1091.00,1091.00,1091.00,1091.00,1,0,1.00
05/11/2005,19:11,1090.50,1090.50,1090.50,1090.50,0,1,1.00
05/11/2005,19:14,1090.75,1090.75,1090.75,1090.75,4,0,4.00
05/11/2005,19:15,1090.50,1090.50,1090.50,1090.50,0,36,36.00
05/11/2005,19:16,1090.50,1090.50,1090.50,1090.50,0,7,7.00
05/11/2005,19:17,1090.50,1090.50,1090.25,1090.50,4,13,17.00
05/11/2005,19:18,1090.50,1090.50,1090.50,1090.50,1,0,1.00
05/11/2005,19:19,1090.50,1090.50,1090.50,1090.50,2,0,2.00
05/11/2005,19:22,1090.50,1090.50,1090.50,1090.50,1,0,1.00
05/11/2005,19:24,1090.50,1090.50,1090.50,1090.50,1,0,1.00
05/11/2005,19:26,1090.50,1090.50,1090.50,1090.50,1,0,1.00
05/11/2005,19:27,1090.50,1090.50,1090.50,1090.50,1,0,1.00
05/11/2005,19:31,1090.75,1090.75,1090.50,1090.50,1,1,2.00
05/11/2005,19:32,1090.50,1090.50,1090.50,1090.50,0,5,5.00
05/11/2005,19:33,1090.50,1090.50,1090.50,1090.50,0,6,6.00
05/11/2005,19:35,1090.50,1090.50,1090.25,1090.25,0,7,7.00
05/11/2005,19:36,1090.25,1090.25,1090.25,1090.25,0,1,1.00
05/11/2005,19:37,1090.50,1090.50,1090.50,1090.50,1,0,1.00
05/11/2005,19:39,1090.25,1090.50,1090.25,1090.50,5,1,6.00
05/11/2005,19:41,1090.50,1090.50,1090.50,1090.50,1,0,1.00
05/11/2005,19:42,1090.50,1090.50,1090.50,1090.50,1,0,1.00
05/11/2005,19:44,1090.50,1090.50,1090.50,1090.50,4,0,4.00
05/11/2005,19:45,1090.50,1090.50,1090.50,1090.50,5,0,5.00
05/11/2005,19:46,1090.50,1090.50,1090.50,1090.50,1,0,1.00
05/11/2005,19:47,1090.50,1090.50,1090.50,1090.50,2,0,2.00
05/11/2005,19:48,1090.50,1090.50,1090.50,1090.50,1,0,1.00
05/11/2005,19:55,1090.50,1090.75,1090.50,1090.75,10,0,10.00
05/11/2005,19:58,1090.25,1090.25,1090.25,1090.25,0,1,1.00
05/11/2005,20:00,1090.50,1090.50,1090.50,1090.50,3,0,3.00
05/11/2005,20:06,1090.50,1090.75,1090.50,1090.75,36,0,36.00
05/11/2005,20:07,1090.50,1090.50,1090.50,1090.50,0,10,10.00
05/11/2005,20:10,1090.50,1090.50,1090.50,1090.50,0,5,5.00
05/11/2005,20:13,1090.50,1090.50,1090.50,1090.50,0,6,6.00
05/11/2005,20:17,1090.50,1090.50,1090.25,1090.25,0,5,5.00
05/11/2005,20:18,1090.25,1090.25,1090.25,1090.25,0,4,4.00
05/11/2005,20:28,1090.50,1090.50,1090.50,1090.50,28,0,28.00
05/11/2005,20:29,1090.50,1090.50,1090.50,1090.50,1,0,1.00
05/11/2005,20:36,1090.25,1090.25,1090.25,1090.25,0,1,1.00
05/11/2005,20:38,1090.50,1090.50,1090.50,1090.50,15,0,15.00
05/11/2005,20:41,1090.50,1090.50,1090.50,1090.50,40,0,40.00
05/11/2005,20:46,1090.50,1090.50,1090.50,1090.50,5,0,5.00
05/11/2005,20:47,1090.50,1090.50,1090.50,1090.50,15,0,15.00
05/11/2005,20:48,1090.50,1090.50,1090.50,1090.50,6,0,6.00
05/11/2005,20:49,1090.50,1090.50,1090.50,1090.50,25,0,25.00
05/11/2005,20:50,1090.50,1090.50,1090.50,1090.50,15,0,15.00
05/11/2005,20:51,1090.50,1090.50,1090.50,1090.50,1,0,1.00
05/11/2005,20:52,1090.50,1090.50,1090.50,1090.50,2,0,2.00
05/11/2005,20:54,1090.50,1090.50,1090.50,1090.50,4,0,4.00
05/11/2005,20:55,1090.50,1090.50,1090.50,1090.50,2,0,2.00
05/11/2005,20:56,1090.50,1090.50,1090.50,1090.50,3,0,3.00
05/11/2005,20:58,1090.50,1090.50,1090.50,1090.50,1,0,1.00
05/11/2005,20:59,1090.75,1090.75,1090.75,1090.75,14,0,14.00
05/11/2005,21:02,1090.50,1090.50,1090.50,1090.50,0,1,1.00
05/11/2005,21:03,1090.50,1090.50,1090.50,1090.50,0,1,1.00
05/11/2005,21:06,1090.75,1090.75,1090.75,1090.75,4,0,4.00
05/11/2005,21:07,1090.75,1090.75,1090.75,1090.75,1,0,1.00
05/11/2005,21:08,1090.50,1090.50,1090.50,1090.50,0,2,2.00
05/11/2005,21:10,1090.50,1090.50,1090.50,1090.50,0,3,3.00
05/11/2005,21:11,1090.75,1090.75,1090.75,1090.75,1,0,1.00
05/11/2005,21:12,1090.75,1090.75,1090.75,1090.75,10,0,10.00
05/11/2005,21:14,1090.75,1090.75,1090.75,1090.75,3,0,3.00
05/11/2005,21:15,1090.75,1090.75,1090.75,1090.75,5,0,5.00
05/11/2005,21:17,1090.75,1090.75,1090.75,1090.75,21,0,21.00
05/11/2005,21:18,1090.75,1090.75,1090.75,1090.75,1,0,1.00
05/11/2005,21:21,1090.75,1090.75,1090.75,1090.75,20,0,20.00
05/11/2005,21:22,1090.75,1090.75,1090.25,1090.50,71,105,176.00
05/11/2005,21:23,1090.50,1090.50,1090.25,1090.25,60,2,62.00
05/11/2005,21:24,1090.50,1090.50,1090.25,1090.25,19,1,20.00
05/11/2005,21:25,1090.50,1090.50,1090.50,1090.50,5,0,5.00
05/11/2005,21:26,1090.50,1090.50,1090.50,1090.50,5,0,5.00
05/11/2005,21:27,1090.50,1090.50,1090.50,1090.50,1,0,1.00
05/11/2005,21:28,1090.50,1090.50,1090.50,1090.50,1,0,1.00
05/11/2005,21:29,1090.25,1090.25,1090.25,1090.25,0,10,10.00
05/11/2005,21:31,1090.25,1090.25,1090.25,1090.25,0,37,37.00
05/11/2005,21:34,1090.00,1090.00,1090.00,1090.00,0,2,2.00
05/11/2005,21:37,1090.25,1090.25,1090.25,1090.25,5,0,5.00
05/11/2005,21:38,1090.25,1090.25,1090.25,1090.25,5,0,5.00
05/11/2005,21:39,1090.25,1090.25,1090.25,1090.25,22,0,22.00
05/11/2005,21:40,1090.25,1090.25,1090.25,1090.25,2,0,2.00
05/11/2005,21:42,1090.25,1090.25,1090.00,1090.00,7,1,8.00
05/11/2005,21:43,1090.00,1090.00,1090.00,1090.00,0,2,2.00
05/11/2005,21:44,1090.25,1090.25,1090.00,1090.00,3,1,4.00
05/11/2005,21:46,1090.00,1090.00,1090.00,1090.00,0,10,10.00
05/11/2005,21:48,1090.00,1090.00,1090.00,1090.00,0,1,1.00
05/11/2005,21:54,1090.25,1090.25,1090.25,1090.25,1,0,1.00
05/11/2005,21:55,1090.00,1090.00,1090.00,1090.00,0,1,1.00
05/11/2005,21:58,1090.25,1090.25,1090.25,1090.25,1,0,1.00
05/11/2005,21:59,1090.25,1090.25,1090.25,1090.25,3,0,3.00
05/11/2005,22:00,1090.25,1090.25,1090.25,1090.25,12,0,12.00
05/11/2005,22:01,1090.25,1090.50,1090.25,1090.50,20,0,20.00
05/11/2005,22:02,1090.50,1090.50,1090.50,1090.50,15,0,15.00
05/11/2005,22:03,1090.50,1090.50,1090.50,1090.50,10,0,10.00
05/11/2005,22:05,1090.50,1090.50,1090.50,1090.50,1,0,1.00
05/11/2005,22:06,1090.50,1090.50,1090.50,1090.50,1,0,1.00
05/11/2005,22:09,1090.50,1090.50,1090.50,1090.50,4,0,4.00
05/11/2005,22:14,1090.50,1090.50,1090.50,1090.50,1,0,1.00
05/11/2005,22:17,1090.25,1090.25,1090.25,1090.25,0,1,1.00
05/11/2005,22:18,1090.50,1090.50,1090.50,1090.50,1,0,1.00
05/11/2005,22:19,1090.50,1090.50,1090.25,1090.25,4,10,14.00
05/11/2005,22:23,1090.25,1090.25,1090.25,1090.25,0,3,3.00
05/11/2005,22:34,1090.25,1090.25,1090.25,1090.25,0,1,1.00
05/11/2005,22:37,1090.50,1090.50,1090.25,1090.50,61,1,62.00
05/11/2005,22:38,1090.25,1090.25,1090.25,1090.25,0,3,3.00
05/11/2005,22:39,1090.50,1090.50,1090.50,1090.50,12,0,12.00
05/11/2005,22:40,1090.50,1090.50,1090.50,1090.50,74,0,74.00
05/11/2005,22:41,1090.50,1090.50,1090.25,1090.25,4,2,6.00
05/11/2005,22:45,1090.25,1090.25,1090.25,1090.25,0,1,1.00
05/11/2005,22:48,1090.25,1090.25,1090.25,1090.25,0,2,2.00
05/11/2005,22:50,1090.50,1090.50,1090.50,1090.50,100,0,100.00
05/11/2005,22:53,1090.25,1090.25,1090.25,1090.25,0,1,1.00
05/11/2005,23:00,1090.25,1090.25,1090.25,1090.25,0,1,1.00
05/11/2005,23:01,1090.50,1090.50,1090.50,1090.50,24,0,24.00
05/11/2005,23:08,1090.50,1090.50,1090.50,1090.50,7,0,7.00
05/11/2005,23:09,1090.50,1090.50,1090.50,1090.50,2,0,2.00
05/11/2005,23:10,1090.25,1090.25,1090.25,1090.25,0,1,1.00
05/11/2005,23:13,1090.25,1090.25,1090.25,1090.25,0,30,30.00
05/11/2005,23:14,1090.50,1090.50,1090.50,1090.50,7,0,7.00
05/11/2005,23:20,1090.50,1090.50,1090.50,1090.50,1,0,1.00
05/11/2005,23:21,1090.50,1090.50,1090.50,1090.50,1,0,1.00
05/11/2005,23:22,1090.50,1090.50,1090.50,1090.50,1,0,1.00
05/11/2005,23:23,1090.75,1090.75,1090.75,1090.75,71,0,71.00
05/11/2005,23:24,1090.75,1091.00,1090.75,1091.00,11,0,11.00
05/11/2005,23:26,1090.75,1090.75,1090.75,1090.75,0,5,5.00
05/11/2005,23:28,1091.00,1091.00,1091.00,1091.00,20,0,20.00
05/11/2005,23:29,1091.00,1091.00,1091.00,1091.00,100,0,100.00
05/11/2005,23:30,1091.00,1091.00,1091.00,1091.00,1,0,1.00
05/11/2005,23:35,1090.75,1090.75,1090.75,1090.75,0,20,20.00
05/11/2005,23:38,1091.00,1091.00,1091.00,1091.00,3,0,3.00
05/11/2005,23:39,1091.00,1091.00,1091.00,1091.00,2,0,2.00
05/11/2005,23:43,1091.00,1091.00,1091.00,1091.00,1,0,1.00
05/11/2005,23:45,1091.00,1091.00,1091.00,1091.00,8,0,8.00
05/11/2005,23:47,1091.00,1091.00,1091.00,1091.00,13,0,13.00
05/11/2005,23:48,1091.00,1091.00,1091.00,1091.00,4,0,4.00
05/11/2005,23:49,1091.25,1091.25,1091.25,1091.25,8,0,8.00
05/11/2005,23:50,1091.25,1091.25,1091.25,1091.25,199,0,199.00
05/11/2005,23:56,1091.25,1091.25,1091.25,1091.25,10,0,10.00
05/11/2005,23:58,1091.25,1091.25,1091.25,1091.25,6,0,6.00
05/11/2005,23:59,1091.25,1091.25,1091.25,1091.25,124,0,124.00
05/12/2005,00:00,1091.25,1091.25,1091.25,1091.25,5,0,5.00
05/12/2005,00:01,1091.25,1091.25,1091.25,1091.25,3,0,3.00
05/12/2005,00:03,1091.00,1091.00,1091.00,1091.00,0,3,3.00
05/12/2005,00:06,1091.25,1091.25,1091.25,1091.25,23,0,23.00
05/12/2005,00:08,1091.25,1091.25,1091.25,1091.25,63,0,63.00
05/12/2005,00:10,1091.25,1091.25,1091.25,1091.25,12,0,12.00
05/12/2005,00:12,1091.25,1091.25,1091.25,1091.25,5,0,5.00
05/12/2005,00:15,1091.25,1091.25,1091.25,1091.25,8,0,8.00
05/12/2005,00:20,1091.50,1091.50,1091.50,1091.50,233,0,233.00
05/12/2005,00:21,1091.50,1091.50,1091.50,1091.50,1,0,1.00
05/12/2005,00:22,1091.50,1091.50,1091.50,1091.50,10,0,10.00
05/12/2005,00:23,1091.50,1091.50,1091.50,1091.50,111,0,111.00
05/12/2005,00:24,1091.50,1091.50,1091.50,1091.50,1,0,1.00
05/12/2005,00:27,1091.25,1091.25,1091.25,1091.25,0,1,1.00
05/12/2005,00:28,1091.25,1091.25,1091.25,1091.25,0,2,2.00
05/12/2005,00:30,1091.25,1091.25,1091.25,1091.25,0,99,99.00
05/12/2005,00:33,1091.25,1091.25,1091.25,1091.25,0,2,2.00
05/12/2005,00:35,1091.00,1091.00,1091.00,1091.00,0,1,1.00
05/12/2005,00:38,1091.25,1091.25,1091.25,1091.25,11,0,11.00
05/12/2005,00:39,1091.50,1091.50,1091.50,1091.50,1,0,1.00
05/12/2005,00:41,1091.25,1091.25,1091.25,1091.25,0,3,3.00
05/12/2005,00:43,1091.25,1091.25,1091.25,1091.25,0,7,7.00
05/12/2005,00:45,1091.25,1091.25,1091.25,1091.25,0,2,2.00
05/12/2005,00:46,1091.50,1091.50,1091.50,1091.50,27,0,27.00
05/12/2005,00:47,1091.50,1091.50,1091.50,1091.50,1,0,1.00
05/12/2005,00:51,1091.25,1091.25,1091.25,1091.25,0,1,1.00
05/12/2005,00:53,1091.50,1091.50,1091.50,1091.50,2,0,2.00
05/12/2005,00:54,1091.50,1091.50,1091.25,1091.25,1,1,2.00
05/12/2005,00:55,1091.25,1091.25,1091.25,1091.25,0,1,1.00
05/12/2005,00:59,1091.25,1091.25,1091.25,1091.25,0,206,206.00
05/12/2005,01:00,1091.00,1091.00,1090.75,1090.75,0,60,60.00
05/12/2005,01:01,1091.00,1091.00,1091.00,1091.00,7,0,7.00
05/12/2005,01:02,1091.00,1091.00,1091.00,1091.00,11,0,11.00
05/12/2005,01:04,1091.00,1091.00,1090.75,1090.75,25,11,36.00
05/12/2005,01:05,1090.75,1090.75,1090.75,1090.75,0,1,1.00
05/12/2005,01:09,1091.00,1091.00,1090.75,1090.75,3,4,7.00
05/12/2005,01:11,1090.75,1090.75,1090.75,1090.75,0,10,10.00
05/12/2005,01:13,1090.75,1090.75,1090.75,1090.75,0,11,11.00
05/12/2005,01:14,1090.75,1090.75,1090.50,1090.50,0,2,2.00
05/12/2005,01:18,1090.50,1090.50,1090.50,1090.50,0,25,25.00
05/12/2005,01:22,1090.75,1090.75,1090.75,1090.75,2,0,2.00
05/12/2005,01:25,1090.75,1090.75,1090.75,1090.75,3,0,3.00
05/12/2005,01:26,1090.75,1090.75,1090.50,1090.75,11,19,30.00
05/12/2005,01:27,1090.75,1090.75,1090.75,1090.75,14,0,14.00
05/12/2005,01:28,1090.75,1091.00,1090.75,1090.75,50,10,60.00
05/12/2005,01:29,1091.00,1091.00,1090.75,1090.75,1,3,4.00
05/12/2005,01:30,1090.75,1091.00,1090.75,1091.00,1,1,2.00
05/12/2005,01:32,1091.00,1091.00,1091.00,1091.00,1,0,1.00
05/12/2005,01:33,1091.00,1091.00,1091.00,1091.00,2,0,2.00
05/12/2005,01:34,1091.00,1091.00,1091.00,1091.00,1,0,1.00
05/12/2005,01:35,1090.75,1090.75,1090.75,1090.75,0,66,66.00
05/12/2005,01:36,1090.50,1090.75,1090.50,1090.75,1,15,16.00
05/12/2005,01:37,1090.75,1091.00,1090.75,1091.00,17,0,17.00
05/12/2005,01:38,1090.75,1090.75,1090.75,1090.75,0,7,7.00
05/12/2005,01:39,1090.75,1090.75,1090.75,1090.75,0,3,3.00
05/12/2005,01:40,1090.75,1090.75,1090.75,1090.75,0,23,23.00
05/12/2005,01:41,1090.75,1090.75,1090.75,1090.75,0,48,48.00
05/12/2005,01:42,1090.75,1090.75,1090.50,1090.50,0,49,49.00
05/12/2005,01:43,1090.75,1090.75,1090.75,1090.75,1,0,1.00
05/12/2005,01:44,1090.75,1090.75,1090.75,1090.75,1,0,1.00
05/12/2005,01:45,1090.50,1090.50,1090.50,1090.50,0,29,29.00
05/12/2005,01:48,1090.50,1090.50,1090.50,1090.50,0,1,1.00
05/12/2005,01:50,1090.75,1090.75,1090.50,1090.50,1,5,6.00
05/12/2005,01:52,1090.50,1090.50,1090.50,1090.50,0,4,4.00
05/12/2005,01:54,1090.75,1091.00,1090.75,1091.00,94,0,94.00
05/12/2005,01:55,1090.75,1090.75,1090.75,1090.75,0,2,2.00
05/12/2005,01:56,1090.75,1091.00,1090.75,1091.00,1,3,4.00
05/12/2005,01:57,1091.00,1091.00,1091.00,1091.00,4,0,4.00
05/12/2005,01:58,1091.00,1091.00,1091.00,1091.00,1,0,1.00
05/12/2005,01:59,1091.00,1091.00,1091.00,1091.00,1,0,1.00
05/12/2005,02:00,1091.00,1091.00,1091.00,1091.00,1,0,1.00
05/12/2005,02:01,1091.00,1091.25,1090.75,1091.00,217,119,336.00
05/12/2005,02:02,1091.00,1091.25,1090.75,1091.00,299,79,378.00
05/12/2005,02:03,1091.00,1091.25,1090.75,1090.75,24,166,190.00
05/12/2005,02:04,1091.00,1091.25,1090.75,1090.75,100,247,347.00
05/12/2005,02:05,1090.75,1091.00,1090.50,1090.75,30,82,112.00
05/12/2005,02:06,1090.75,1090.75,1090.50,1090.75,131,61,192.00
05/12/2005,02:07,1090.75,1090.75,1090.50,1090.75,35,62,97.00
05/12/2005,02:08,1090.50,1090.50,1090.25,1090.25,0,265,265.00
05/12/2005,02:09,1090.25,1090.50,1090.25,1090.50,1,132,133.00
05/12/2005,02:10,1090.25,1090.25,1090.00,1090.25,19,104,123.00
05/12/2005,02:11,1090.25,1090.50,1090.25,1090.50,59,10,69.00
05/12/2005,02:12,1090.50,1090.50,1090.25,1090.50,142,10,152.00
05/12/2005,02:13,1090.25,1090.25,1090.25,1090.25,0,149,149.00
05/12/2005,02:14,1090.25,1090.25,1090.00,1090.00,4,114,118.00
05/12/2005,02:15,1090.00,1090.50,1090.00,1090.50,88,9,97.00
05/12/2005,02:16,1090.50,1090.50,1090.25,1090.50,27,13,40.00
05/12/2005,02:17,1090.50,1090.50,1090.25,1090.25,13,4,17.00
05/12/2005,02:18,1090.50,1090.75,1090.50,1090.75,73,0,73.00
05/12/2005,02:19,1090.75,1090.75,1090.75,1090.75,57,0,57.00
05/12/2005,02:20,1090.50,1090.75,1090.50,1090.75,37,10,47.00
05/12/2005,02:21,1091.00,1091.00,1090.75,1090.75,56,8,64.00
05/12/2005,02:22,1090.75,1090.75,1090.75,1090.75,0,54,54.00
05/12/2005,02:23,1090.50,1090.75,1090.50,1090.75,1,8,9.00
05/12/2005,02:24,1090.50,1090.50,1090.25,1090.25,0,215,215.00
05/12/2005,02:25,1090.50,1090.50,1090.25,1090.50,127,32,159.00
05/12/2005,02:26,1090.50,1090.50,1090.50,1090.50,15,0,15.00
05/12/2005,02:27,1090.75,1091.00,1090.75,1091.00,127,0,127.00
05/12/2005,02:28,1091.00,1091.00,1090.75,1091.00,6,6,12.00
05/12/2005,02:29,1091.00,1091.25,1091.00,1091.00,32,18,50.00
05/12/2005,02:30,1091.00,1091.00,1091.00,1091.00,0,112,112.00
05/12/2005,02:31,1091.00,1091.00,1090.75,1090.75,0,17,17.00
05/12/2005,02:32,1090.75,1090.75,1090.50,1090.50,0,117,117.00
05/12/2005,02:33,1090.50,1090.50,1090.50,1090.50,0,108,108.00
05/12/2005,02:34,1090.50,1090.75,1090.50,1090.50,1,39,40.00
05/12/2005,02:35,1090.50,1090.50,1090.50,1090.50,0,51,51.00
05/12/2005,02:36,1090.25,1090.25,1090.25,1090.25,0,5,5.00
05/12/2005,02:37,1090.25,1090.25,1090.25,1090.25,0,6,6.00
05/12/2005,02:38,1090.50,1090.75,1090.50,1090.75,132,0,132.00
05/12/2005,02:39,1090.75,1090.75,1090.75,1090.75,17,0,17.00
05/12/2005,02:40,1090.75,1090.75,1090.75,1090.75,6,0,6.00
05/12/2005,02:41,1091.00,1091.00,1090.75,1090.75,32,4,36.00
05/12/2005,02:42,1091.00,1091.25,1091.00,1091.00,35,51,86.00
05/12/2005,02:43,1091.00,1091.00,1091.00,1091.00,0,13,13.00
05/12/2005,02:44,1090.75,1091.25,1090.75,1091.00,29,5,34.00
05/12/2005,02:45,1091.25,1091.25,1091.00,1091.00,100,5,105.00
05/12/2005,02:46,1091.25,1091.25,1091.25,1091.25,98,0,98.00
05/12/2005,02:47,1091.00,1091.25,1091.00,1091.25,13,8,21.00
05/12/2005,02:48,1091.25,1091.25,1091.00,1091.25,26,26,52.00
05/12/2005,02:49,1091.25,1091.25,1091.00,1091.00,67,4,71.00
05/12/2005,02:50,1091.00,1091.00,1091.00,1091.00,0,3,3.00
05/12/2005,02:51,1091.00,1091.00,1091.00,1091.00,0,18,18.00
05/12/2005,02:52,1091.00,1091.00,1090.75,1090.75,0,8,8.00
05/12/2005,02:53,1090.75,1091.00,1090.75,1091.00,102,131,233.00
05/12/2005,02:54,1091.00,1091.00,1091.00,1091.00,18,0,18.00
05/12/2005,02:55,1091.00,1091.00,1091.00,1091.00,6,0,6.00
05/12/2005,02:56,1091.00,1091.00,1091.00,1091.00,4,0,4.00
05/12/2005,02:57,1091.00,1091.00,1091.00,1091.00,10,0,10.00
05/12/2005,02:58,1091.00,1091.00,1091.00,1091.00,6,0,6.00
05/12/2005,03:00,1091.00,1091.00,1091.00,1091.00,3,0,3.00
05/12/2005,03:01,1091.00,1091.00,1091.00,1091.00,6,0,6.00
05/12/2005,03:02,1091.25,1091.25,1091.25,1091.25,5,0,5.00
05/12/2005,03:03,1091.25,1091.25,1091.25,1091.25,31,0,31.00
05/12/2005,03:04,1091.25,1091.25,1091.25,1091.25,31,0,31.00
05/12/2005,03:05,1091.50,1091.50,1091.50,1091.50,31,0,31.00
05/12/2005,03:06,1091.25,1091.50,1091.25,1091.50,7,6,13.00
05/12/2005,03:07,1091.50,1091.75,1091.50,1091.50,126,5,131.00
05/12/2005,03:08,1091.50,1092.00,1091.50,1092.00,98,13,111.00
05/12/2005,03:09,1091.75,1092.00,1091.75,1091.75,13,77,90.00
05/12/2005,03:10,1091.75,1092.00,1091.75,1091.75,10,120,130.00
05/12/2005,03:11,1091.75,1091.75,1091.75,1091.75,0,7,7.00
05/12/2005,03:12,1091.50,1091.75,1091.50,1091.75,5,2,7.00
05/12/2005,03:13,1092.00,1092.00,1092.00,1092.00,1,0,1.00
05/12/2005,03:14,1092.00,1092.25,1092.00,1092.00,91,4,95.00
05/12/2005,03:15,1092.25,1092.25,1092.00,1092.00,3,4,7.00
05/12/2005,03:16,1092.00,1092.00,1092.00,1092.00,0,15,15.00
05/12/2005,03:17,1092.25,1092.25,1092.25,1092.25,8,0,8.00
05/12/2005,03:19,1092.25,1092.50,1092.25,1092.50,181,50,231.00
05/12/2005,03:20,1092.25,1092.25,1092.25,1092.25,0,60,60.00
05/12/2005,03:21,1092.25,1092.25,1092.00,1092.25,1,3,4.00
05/12/2005,03:23,1092.00,1092.00,1091.50,1091.75,60,285,345.00
05/12/2005,03:24,1091.75,1091.75,1091.75,1091.75,1,0,1.00
05/12/2005,03:27,1091.50,1091.50,1091.50,1091.50,0,2,2.00
05/12/2005,03:28,1091.75,1091.75,1091.75,1091.75,1,0,1.00
05/12/2005,03:29,1091.75,1091.75,1091.75,1091.75,40,0,40.00
05/12/2005,03:30,1092.00,1092.25,1092.00,1092.25,370,5,375.00
05/12/2005,03:31,1092.25,1092.25,1092.25,1092.25,3,0,3.00
05/12/2005,03:32,1092.25,1092.50,1092.25,1092.50,31,0,31.00
05/12/2005,03:33,1092.50,1092.75,1092.25,1092.75,129,1,130.00
05/12/2005,03:34,1092.75,1092.75,1092.75,1092.75,56,0,56.00
05/12/2005,03:35,1093.00,1093.00,1092.75,1092.75,4,157,161.00
05/12/2005,03:36,1092.50,1092.75,1092.50,1092.75,71,4,75.00
05/12/2005,03:37,1092.75,1093.00,1092.75,1092.75,16,24,40.00
05/12/2005,03:38,1092.75,1092.75,1092.75,1092.75,0,21,21.00
05/12/2005,03:39,1092.50,1092.50,1092.50,1092.50,0,12,12.00
05/12/2005,03:40,1092.50,1092.50,1092.50,1092.50,0,109,109.00
05/12/2005,03:41,1092.50,1092.50,1092.50,1092.50,0,10,10.00
05/12/2005,03:42,1092.25,1092.25,1092.25,1092.25,0,34,34.00
05/12/2005,03:43,1092.50,1092.50,1092.50,1092.50,156,0,156.00
05/12/2005,03:44,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/12/2005,03:45,1092.75,1092.75,1092.75,1092.75,65,0,65.00
05/12/2005,03:46,1092.50,1092.75,1092.50,1092.75,2,1,3.00
05/12/2005,03:47,1092.75,1092.75,1092.75,1092.75,1,0,1.00
05/12/2005,03:48,1092.75,1092.75,1092.75,1092.75,5,0,5.00
05/12/2005,03:49,1092.50,1092.50,1092.50,1092.50,0,77,77.00
05/12/2005,03:50,1092.50,1092.75,1092.50,1092.50,3,82,85.00
05/12/2005,03:51,1092.50,1093.00,1092.50,1093.00,165,20,185.00
05/12/2005,03:52,1092.75,1092.75,1092.75,1092.75,0,134,134.00
05/12/2005,03:53,1092.75,1092.75,1092.75,1092.75,0,32,32.00
05/12/2005,03:54,1092.75,1092.75,1092.75,1092.75,0,15,15.00
05/12/2005,03:55,1092.75,1092.75,1092.75,1092.75,0,15,15.00
05/12/2005,03:56,1092.75,1092.75,1092.75,1092.75,0,51,51.00
05/12/2005,03:57,1092.50,1092.50,1092.50,1092.50,0,88,88.00
05/12/2005,03:58,1092.50,1092.50,1092.50,1092.50,0,7,7.00
05/12/2005,03:59,1092.75,1092.75,1092.75,1092.75,37,0,37.00
05/12/2005,04:01,1092.50,1092.50,1092.50,1092.50,0,2,2.00
05/12/2005,04:02,1092.50,1092.50,1092.50,1092.50,0,13,13.00
05/12/2005,04:03,1092.50,1092.75,1092.50,1092.75,3,5,8.00
05/12/2005,04:04,1092.50,1092.50,1092.50,1092.50,0,25,25.00
05/12/2005,04:05,1092.50,1092.50,1092.50,1092.50,0,29,29.00
05/12/2005,04:06,1092.25,1092.50,1092.25,1092.50,26,8,34.00
05/12/2005,04:07,1092.25,1092.25,1092.25,1092.25,0,159,159.00
05/12/2005,04:08,1092.25,1092.25,1092.25,1092.25,0,8,8.00
05/12/2005,04:09,1092.00,1092.25,1092.00,1092.25,18,8,26.00
05/12/2005,04:10,1092.00,1092.00,1092.00,1092.00,0,1,1.00
05/12/2005,04:12,1092.25,1092.25,1092.25,1092.25,30,0,30.00
05/12/2005,04:15,1092.00,1092.00,1091.75,1091.75,0,127,127.00
05/12/2005,04:16,1092.00,1092.00,1092.00,1092.00,9,0,9.00
05/12/2005,04:17,1092.00,1092.00,1092.00,1092.00,13,0,13.00
05/12/2005,04:18,1092.00,1092.00,1092.00,1092.00,15,0,15.00
05/12/2005,04:19,1092.00,1092.00,1092.00,1092.00,10,0,10.00
05/12/2005,04:20,1092.00,1092.00,1092.00,1092.00,5,0,5.00
05/12/2005,04:21,1092.00,1092.00,1092.00,1092.00,3,0,3.00
05/12/2005,04:22,1092.00,1092.00,1092.00,1092.00,8,0,8.00
05/12/2005,04:25,1092.25,1092.25,1092.25,1092.25,58,0,58.00
05/12/2005,04:26,1092.25,1092.25,1092.25,1092.25,16,0,16.00
05/12/2005,04:28,1092.00,1092.00,1092.00,1092.00,0,25,25.00
05/12/2005,04:29,1092.00,1092.25,1092.00,1092.00,6,2,8.00
05/12/2005,04:30,1092.00,1092.00,1092.00,1092.00,0,3,3.00
05/12/2005,04:31,1092.25,1092.25,1092.25,1092.25,9,0,9.00
05/12/2005,04:32,1092.25,1092.25,1092.25,1092.25,9,0,9.00
05/12/2005,04:33,1092.50,1092.50,1092.25,1092.25,10,9,19.00
05/12/2005,04:35,1092.25,1092.25,1092.25,1092.25,0,6,6.00
05/12/2005,04:36,1092.00,1092.00,1092.00,1092.00,0,5,5.00
05/12/2005,04:40,1092.25,1092.25,1092.00,1092.00,10,50,60.00
05/12/2005,04:42,1092.00,1092.00,1092.00,1092.00,0,2,2.00
05/12/2005,04:44,1092.00,1092.00,1092.00,1092.00,0,25,25.00
05/12/2005,04:47,1092.00,1092.00,1092.00,1092.00,0,20,20.00
05/12/2005,04:50,1092.00,1092.00,1092.00,1092.00,0,3,3.00
05/12/2005,04:51,1092.00,1092.00,1092.00,1092.00,0,7,7.00
05/12/2005,04:52,1092.00,1092.00,1092.00,1092.00,0,3,3.00
05/12/2005,04:55,1092.00,1092.00,1092.00,1092.00,0,2,2.00
05/12/2005,04:57,1092.00,1092.00,1092.00,1092.00,0,3,3.00
05/12/2005,05:03,1092.25,1092.25,1092.00,1092.00,20,1,21.00
05/12/2005,05:04,1092.00,1092.00,1091.75,1091.75,0,138,138.00
05/12/2005,05:05,1091.75,1091.75,1091.50,1091.75,15,96,111.00
05/12/2005,05:06,1091.75,1091.75,1091.50,1091.75,20,18,38.00
05/12/2005,05:07,1091.75,1091.75,1091.75,1091.75,6,0,6.00
05/12/2005,05:08,1091.75,1091.75,1091.75,1091.75,2,0,2.00
05/12/2005,05:11,1091.75,1091.75,1091.75,1091.75,1,0,1.00
05/12/2005,05:12,1091.75,1091.75,1091.75,1091.75,52,0,52.00
05/12/2005,05:13,1092.00,1092.00,1092.00,1092.00,1,0,1.00
05/12/2005,05:16,1092.00,1092.00,1092.00,1092.00,1,0,1.00
05/12/2005,05:17,1091.75,1091.75,1091.75,1091.75,0,5,5.00
05/12/2005,05:18,1091.75,1091.75,1091.75,1091.75,0,3,3.00
05/12/2005,05:20,1091.75,1092.00,1091.75,1092.00,51,2,53.00
05/12/2005,05:21,1092.00,1092.00,1091.75,1091.75,3,5,8.00
05/12/2005,05:22,1092.00,1092.00,1092.00,1092.00,5,0,5.00
05/12/2005,05:23,1092.00,1092.00,1092.00,1092.00,31,0,31.00
05/12/2005,05:25,1092.00,1092.25,1092.00,1092.00,81,1,82.00
05/12/2005,05:26,1092.00,1092.00,1092.00,1092.00,0,1,1.00
05/12/2005,05:28,1092.00,1092.00,1092.00,1092.00,0,1,1.00
05/12/2005,05:29,1092.25,1092.25,1091.75,1091.75,25,61,86.00
05/12/2005,05:30,1091.75,1091.75,1091.75,1091.75,0,1,1.00
05/12/2005,05:31,1091.75,1091.75,1091.75,1091.75,0,1,1.00
05/12/2005,05:32,1091.75,1091.75,1091.75,1091.75,0,1,1.00
05/12/2005,05:34,1092.00,1092.00,1092.00,1092.00,31,0,31.00
05/12/2005,05:35,1092.00,1092.00,1092.00,1092.00,7,0,7.00
05/12/2005,05:36,1091.75,1091.75,1091.75,1091.75,0,16,16.00
05/12/2005,05:37,1091.75,1091.75,1091.50,1091.50,63,282,345.00
05/12/2005,05:38,1091.50,1091.50,1091.50,1091.50,0,3,3.00
05/12/2005,05:39,1091.50,1091.50,1091.25,1091.50,50,111,161.00
05/12/2005,05:40,1091.75,1091.75,1091.50,1091.75,7,5,12.00
05/12/2005,05:42,1091.50,1091.50,1091.00,1091.00,0,204,204.00
05/12/2005,05:43,1091.00,1091.00,1091.00,1091.00,0,35,35.00
05/12/2005,05:44,1091.00,1091.25,1090.75,1091.25,31,34,65.00
05/12/2005,05:45,1091.25,1091.25,1090.75,1090.75,20,219,239.00
05/12/2005,05:46,1091.00,1091.00,1090.50,1090.75,155,358,513.00
05/12/2005,05:47,1091.00,1091.25,1091.00,1091.25,93,0,93.00
05/12/2005,05:48,1091.25,1091.50,1091.00,1091.00,64,20,84.00
05/12/2005,05:49,1091.25,1091.25,1091.25,1091.25,1,0,1.00
05/12/2005,05:50,1091.25,1091.50,1091.25,1091.25,102,6,108.00
05/12/2005,05:51,1091.50,1091.50,1091.00,1091.25,2,153,155.00
05/12/2005,05:52,1091.00,1091.25,1091.00,1091.25,6,49,55.00
05/12/2005,05:53,1091.25,1091.25,1091.25,1091.25,10,0,10.00
05/12/2005,05:54,1091.25,1091.25,1091.00,1091.00,6,130,136.00
05/12/2005,05:55,1091.25,1091.25,1090.75,1091.00,28,50,78.00
05/12/2005,05:56,1090.75,1090.75,1090.75,1090.75,0,76,76.00
05/12/2005,05:57,1090.75,1090.75,1090.75,1090.75,0,51,51.00
05/12/2005,05:58,1090.75,1090.75,1090.75,1090.75,0,46,46.00
05/12/2005,05:59,1091.00,1091.00,1091.00,1091.00,14,0,14.00
05/12/2005,06:00,1091.00,1091.50,1091.00,1091.25,115,5,120.00
05/12/2005,06:01,1091.50,1091.50,1091.00,1091.00,14,46,60.00
05/12/2005,06:02,1091.00,1091.00,1090.75,1091.00,17,66,83.00
05/12/2005,06:03,1091.00,1091.25,1091.00,1091.25,6,0,6.00
05/12/2005,06:04,1091.25,1091.25,1091.25,1091.25,21,0,21.00
05/12/2005,06:05,1091.25,1091.25,1091.00,1091.25,6,2,8.00
05/12/2005,06:06,1091.25,1091.25,1091.25,1091.25,14,0,14.00
05/12/2005,06:07,1091.00,1091.00,1091.00,1091.00,0,27,27.00
05/12/2005,06:08,1091.00,1091.25,1091.00,1091.25,6,51,57.00
05/12/2005,06:09,1091.00,1091.25,1091.00,1091.25,19,2,21.00
05/12/2005,06:10,1091.00,1091.25,1091.00,1091.00,2,20,22.00
05/12/2005,06:11,1091.00,1091.25,1091.00,1091.00,1,26,27.00
05/12/2005,06:12,1091.00,1091.00,1090.50,1090.50,9,250,259.00
05/12/2005,06:13,1090.50,1091.00,1090.50,1090.75,9,84,93.00
05/12/2005,06:14,1091.00,1091.00,1091.00,1091.00,1,0,1.00
05/12/2005,06:15,1090.75,1091.00,1090.50,1091.00,46,84,130.00
05/12/2005,06:16,1090.75,1091.00,1090.75,1090.75,1,136,137.00
05/12/2005,06:17,1090.75,1091.00,1089.75,1090.00,86,823,909.00
05/12/2005,06:18,1090.00,1090.25,1090.00,1090.25,7,335,342.00
05/12/2005,06:19,1090.25,1090.25,1090.00,1090.00,23,276,299.00
05/12/2005,06:20,1090.00,1090.00,1089.75,1089.75,0,69,69.00
05/12/2005,06:21,1089.75,1090.00,1089.50,1089.75,139,360,499.00
05/12/2005,06:22,1089.75,1089.75,1089.25,1089.50,110,245,355.00
05/12/2005,06:23,1089.50,1089.75,1089.50,1089.75,41,24,65.00
05/12/2005,06:24,1089.75,1089.75,1089.50,1089.50,1,2,3.00
05/12/2005,06:25,1089.75,1090.00,1089.75,1090.00,111,0,111.00
05/12/2005,06:26,1090.00,1090.00,1089.50,1089.50,46,138,184.00
05/12/2005,06:27,1089.50,1089.75,1089.50,1089.50,9,3,12.00
05/12/2005,06:28,1089.50,1089.75,1089.50,1089.75,278,52,330.00
05/12/2005,06:29,1089.75,1089.75,1089.75,1089.75,2,0,2.00
05/12/2005,06:30,1089.75,1090.00,1089.75,1090.00,4,0,4.00
05/12/2005,06:31,1089.75,1089.75,1089.50,1089.50,15,33,48.00
05/12/2005,06:32,1089.75,1090.00,1089.75,1089.75,21,2,23.00
05/12/2005,06:33,1089.75,1089.75,1089.50,1089.75,40,254,294.00
05/12/2005,06:34,1089.75,1089.75,1089.50,1089.75,24,1,25.00
05/12/2005,06:35,1089.75,1089.75,1089.75,1089.75,48,0,48.00
05/12/2005,06:36,1089.75,1089.75,1089.25,1089.25,73,54,127.00
05/12/2005,06:37,1089.50,1089.50,1089.00,1089.25,52,203,255.00
05/12/2005,06:38,1089.25,1089.50,1089.25,1089.25,74,21,95.00
05/12/2005,06:39,1089.25,1089.25,1089.25,1089.25,0,105,105.00
05/12/2005,06:40,1089.25,1089.50,1089.25,1089.50,52,48,100.00
05/12/2005,06:41,1089.50,1089.75,1089.50,1089.50,36,115,151.00
05/12/2005,06:42,1089.50,1089.50,1089.50,1089.50,0,2,2.00
05/12/2005,06:43,1089.50,1089.50,1089.50,1089.50,0,243,243.00
05/12/2005,06:44,1089.50,1089.50,1089.25,1089.50,205,10,215.00
05/12/2005,06:45,1089.75,1089.75,1089.75,1089.75,128,0,128.00
05/12/2005,06:46,1089.75,1090.00,1089.75,1090.00,454,0,454.00
05/12/2005,06:47,1090.00,1090.25,1090.00,1090.00,43,128,171.00
05/12/2005,06:48,1090.00,1090.00,1090.00,1090.00,0,49,49.00
05/12/2005,06:49,1090.00,1090.00,1090.00,1090.00,0,22,22.00
05/12/2005,06:50,1090.00,1090.00,1090.00,1090.00,0,30,30.00
05/12/2005,06:51,1090.00,1090.25,1089.75,1090.00,39,28,67.00
05/12/2005,06:52,1090.00,1090.25,1090.00,1090.00,2,58,60.00
05/12/2005,06:53,1090.00,1090.00,1090.00,1090.00,0,29,29.00
05/12/2005,06:54,1090.00,1090.00,1090.00,1090.00,0,12,12.00
05/12/2005,06:55,1090.00,1090.00,1090.00,1090.00,0,3,3.00
05/12/2005,06:56,1090.00,1090.00,1089.75,1089.75,10,80,90.00
05/12/2005,06:57,1089.75,1089.75,1089.50,1089.75,137,30,167.00
05/12/2005,06:58,1089.75,1090.00,1089.75,1090.00,121,0,121.00
05/12/2005,06:59,1090.00,1090.00,1089.75,1090.00,5,6,11.00
05/12/2005,07:00,1090.00,1090.00,1090.00,1090.00,27,0,27.00
05/12/2005,07:01,1090.00,1090.00,1090.00,1090.00,85,0,85.00
05/12/2005,07:02,1090.00,1090.25,1090.00,1090.00,195,11,206.00
05/12/2005,07:03,1090.25,1090.25,1090.00,1090.25,2,40,42.00
05/12/2005,07:04,1090.00,1090.00,1089.75,1090.00,32,29,61.00
05/12/2005,07:05,1090.00,1090.00,1090.00,1090.00,116,0,116.00
05/12/2005,07:06,1090.00,1090.00,1090.00,1090.00,34,0,34.00
05/12/2005,07:07,1089.75,1089.75,1089.75,1089.75,0,3,3.00
05/12/2005,07:08,1089.75,1089.75,1089.75,1089.75,0,1,1.00
05/12/2005,07:09,1089.75,1090.00,1089.75,1090.00,123,2,125.00
05/12/2005,07:10,1090.00,1090.00,1089.75,1089.75,1,1,2.00
05/12/2005,07:11,1090.00,1090.00,1089.75,1090.00,4,4,8.00
05/12/2005,07:12,1090.00,1090.25,1089.75,1089.75,186,27,213.00
05/12/2005,07:13,1090.00,1090.00,1089.75,1090.00,66,2,68.00
05/12/2005,07:14,1090.00,1090.00,1090.00,1090.00,72,0,72.00
05/12/2005,07:15,1090.00,1090.00,1090.00,1090.00,3,0,3.00
05/12/2005,07:16,1090.25,1090.25,1090.00,1090.00,9,1,10.00
05/12/2005,07:17,1090.25,1090.25,1090.00,1090.00,53,1,54.00
05/12/2005,07:19,1090.25,1090.25,1090.25,1090.25,17,0,17.00
05/12/2005,07:20,1090.00,1090.50,1090.00,1090.50,105,21,126.00
05/12/2005,07:21,1090.50,1090.50,1090.25,1090.50,48,10,58.00
05/12/2005,07:22,1090.50,1090.50,1090.25,1090.25,38,1,39.00
05/12/2005,07:23,1090.25,1090.50,1090.25,1090.50,23,5,28.00
05/12/2005,07:24,1090.25,1090.25,1089.75,1090.00,2,306,308.00
05/12/2005,07:25,1090.00,1090.25,1090.00,1090.25,108,0,108.00
05/12/2005,07:26,1090.00,1090.00,1090.00,1090.00,0,24,24.00
05/12/2005,07:27,1090.00,1090.00,1089.75,1089.75,0,146,146.00
05/12/2005,07:28,1089.75,1090.25,1089.50,1090.00,204,175,379.00
05/12/2005,07:29,1090.00,1090.00,1089.50,1089.50,1,96,97.00
05/12/2005,07:30,1089.50,1090.50,1089.25,1089.25,176,357,533.00
05/12/2005,07:31,1089.25,1092.00,1089.25,1091.25,2398,1398,3796.00
05/12/2005,07:32,1091.25,1092.00,1091.00,1091.50,829,514,1343.00
05/12/2005,07:33,1091.50,1091.50,1091.25,1091.25,411,90,501.00
05/12/2005,07:34,1091.25,1091.50,1091.25,1091.50,357,247,604.00
05/12/2005,07:35,1091.25,1091.50,1091.25,1091.50,427,15,442.00
05/12/2005,07:36,1091.50,1091.75,1091.25,1091.50,489,31,520.00
05/12/2005,07:37,1091.25,1091.50,1091.25,1091.25,155,66,221.00
05/12/2005,07:38,1091.25,1091.50,1091.25,1091.50,6,301,307.00
05/12/2005,07:39,1091.50,1091.50,1091.25,1091.50,7,130,137.00
05/12/2005,07:40,1091.25,1091.75,1091.25,1091.50,382,37,419.00
05/12/2005,07:41,1091.50,1091.75,1091.25,1091.75,469,372,841.00
05/12/2005,07:42,1091.50,1092.25,1091.50,1092.00,357,125,482.00
05/12/2005,07:43,1092.00,1092.00,1091.75,1091.75,31,3,34.00
05/12/2005,07:44,1092.00,1092.25,1092.00,1092.00,246,258,504.00
05/12/2005,07:45,1092.25,1092.50,1092.00,1092.00,401,284,685.00
05/12/2005,07:46,1092.00,1092.00,1091.75,1092.00,4,503,507.00
05/12/2005,07:47,1092.00,1092.00,1091.75,1091.75,53,3,56.00
05/12/2005,07:48,1091.75,1091.75,1091.50,1091.75,36,107,143.00
05/12/2005,07:49,1091.75,1092.00,1091.75,1091.75,44,27,71.00
05/12/2005,07:50,1091.75,1092.00,1091.50,1092.00,17,79,96.00
05/12/2005,07:51,1091.75,1091.75,1091.75,1091.75,0,93,93.00
05/12/2005,07:52,1091.75,1091.75,1091.50,1091.50,7,8,15.00
05/12/2005,07:53,1091.75,1091.75,1091.25,1091.25,12,493,505.00
05/12/2005,07:54,1091.25,1091.50,1091.25,1091.50,9,4,13.00
05/12/2005,07:55,1091.25,1091.50,1091.25,1091.50,242,241,483.00
05/12/2005,07:56,1091.50,1091.75,1091.50,1091.50,7,178,185.00
05/12/2005,07:57,1091.50,1091.50,1091.25,1091.50,4,75,79.00
05/12/2005,07:58,1091.25,1091.50,1091.00,1091.00,40,246,286.00
05/12/2005,07:59,1091.25,1092.00,1091.00,1091.75,499,184,683.00
05/12/2005,08:00,1091.50,1092.00,1091.50,1091.75,108,63,171.00
05/12/2005,08:01,1091.75,1092.00,1091.50,1091.75,110,17,127.00
05/12/2005,08:02,1091.75,1092.25,1091.75,1092.25,442,132,574.00
05/12/2005,08:03,1092.25,1092.25,1092.00,1092.00,8,254,262.00
05/12/2005,08:04,1092.25,1092.25,1091.75,1092.00,92,394,486.00
05/12/2005,08:05,1092.00,1092.00,1091.50,1092.00,102,109,211.00
05/12/2005,08:06,1092.00,1092.00,1091.75,1091.75,2,10,12.00
05/12/2005,08:07,1091.75,1092.00,1091.75,1091.75,5,110,115.00
05/12/2005,08:08,1091.75,1092.00,1091.50,1091.50,1,65,66.00
05/12/2005,08:09,1091.50,1091.75,1091.50,1091.75,100,14,114.00
05/12/2005,08:10,1091.50,1091.75,1091.50,1091.50,12,63,75.00
05/12/2005,08:11,1091.50,1091.75,1091.50,1091.75,73,113,186.00
05/12/2005,08:12,1092.00,1092.00,1091.75,1091.75,6,13,19.00
05/12/2005,08:13,1091.75,1092.00,1091.75,1091.75,2,88,90.00
05/12/2005,08:14,1091.75,1091.75,1091.50,1091.75,1,75,76.00
05/12/2005,08:15,1091.75,1091.75,1091.50,1091.50,17,28,45.00
05/12/2005,08:16,1091.50,1091.75,1091.50,1091.50,53,220,273.00
05/12/2005,08:17,1091.75,1092.00,1091.50,1091.50,276,58,334.00
05/12/2005,08:18,1091.75,1091.75,1091.50,1091.75,9,4,13.00
05/12/2005,08:19,1091.50,1091.50,1091.50,1091.50,0,24,24.00
05/12/2005,08:20,1091.50,1091.75,1091.25,1091.50,80,199,279.00
05/12/2005,08:21,1091.25,1091.50,1091.25,1091.50,14,3,17.00
05/12/2005,08:22,1091.50,1091.50,1091.25,1091.50,65,13,78.00
05/12/2005,08:23,1091.50,1091.75,1091.50,1091.50,253,32,285.00
05/12/2005,08:24,1091.50,1091.50,1091.25,1091.50,21,177,198.00
05/12/2005,08:25,1091.50,1091.75,1091.50,1091.50,2,43,45.00
05/12/2005,08:26,1091.50,1091.50,1091.25,1091.25,3,178,181.00
05/12/2005,08:27,1091.25,1091.50,1091.25,1091.50,1,272,273.00
05/12/2005,08:28,1091.50,1091.50,1091.00,1091.00,131,192,323.00
05/12/2005,08:29,1091.00,1091.25,1091.00,1091.25,134,1004,1138.00
05/12/2005,08:30,1091.25,1091.25,1090.75,1091.25,718,816,1534.00
05/12/2005,08:31,1091.25,1091.25,1090.75,1091.00,1372,2620,3992.00
05/12/2005,08:32,1091.00,1091.50,1090.75,1091.00,1248,878,2126.00
05/12/2005,08:33,1091.00,1091.50,1090.75,1091.25,1688,792,2480.00
05/12/2005,08:34,1091.50,1091.50,1091.00,1091.25,255,539,794.00
05/12/2005,08:35,1091.00,1091.25,1090.25,1090.25,546,2999,3545.00
05/12/2005,08:36,1090.50,1091.00,1090.25,1091.00,918,338,1256.00
05/12/2005,08:37,1091.00,1091.75,1091.00,1091.50,2906,1029,3935.00
05/12/2005,08:38,1091.50,1091.75,1091.25,1091.50,1737,915,2652.00
05/12/2005,08:39,1091.50,1092.25,1091.25,1092.00,3937,2130,6067.00
05/12/2005,08:40,1091.75,1092.75,1091.75,1092.25,4291,1851,6142.00
05/12/2005,08:41,1092.50,1092.50,1092.25,1092.25,1744,2896,4640.00
05/12/2005,08:42,1092.00,1092.25,1091.75,1091.75,302,1797,2099.00
05/12/2005,08:43,1091.75,1092.25,1091.50,1092.25,1877,131,2008.00
05/12/2005,08:44,1092.25,1092.50,1092.00,1092.25,839,612,1451.00
05/12/2005,08:45,1092.25,1092.25,1091.25,1091.25,317,2051,2368.00
05/12/2005,08:46,1091.50,1091.50,1090.75,1091.00,1249,1374,2623.00
05/12/2005,08:47,1091.00,1091.25,1090.50,1091.00,1763,1321,3084.00
05/12/2005,08:48,1091.00,1091.25,1090.75,1091.00,452,988,1440.00
05/12/2005,08:49,1091.00,1091.00,1090.50,1090.75,132,2134,2266.00
05/12/2005,08:50,1090.75,1090.75,1090.25,1090.25,1028,1654,2682.00
05/12/2005,08:51,1090.25,1090.50,1090.00,1090.00,377,2407,2784.00
05/12/2005,08:52,1090.00,1090.25,1089.75,1090.00,512,1320,1832.00
05/12/2005,08:53,1090.00,1090.25,1089.50,1089.50,978,2686,3664.00
05/12/2005,08:54,1089.50,1089.75,1088.75,1089.00,1318,4762,6080.00
05/12/2005,08:55,1089.00,1089.00,1088.25,1088.75,1589,3124,4713.00
05/12/2005,08:56,1089.00,1089.00,1088.25,1088.25,1633,2926,4559.00
05/12/2005,08:57,1088.25,1088.50,1087.75,1088.25,2597,4612,7209.00
05/12/2005,08:58,1088.25,1088.50,1088.00,1088.50,1109,84,1193.00
05/12/2005,08:59,1088.50,1088.75,1088.25,1088.25,2893,890,3783.00
05/12/2005,09:00,1088.25,1088.75,1088.25,1088.50,864,604,1468.00
05/12/2005,09:01,1088.75,1089.50,1088.50,1089.00,2594,1371,3965.00
05/12/2005,09:02,1089.25,1089.25,1088.75,1089.00,1008,890,1898.00
05/12/2005,09:03,1088.75,1089.50,1088.75,1089.25,1730,219,1949.00
05/12/2005,09:04,1089.25,1089.50,1088.75,1089.00,1426,1003,2429.00
05/12/2005,09:05,1089.00,1089.00,1088.75,1089.00,620,148,768.00
05/12/2005,09:06,1088.75,1089.00,1088.25,1088.50,771,2237,3008.00
05/12/2005,09:07,1088.50,1088.75,1088.00,1088.75,1813,984,2797.00
05/12/2005,09:08,1088.75,1089.00,1088.50,1088.75,1295,614,1909.00
05/12/2005,09:09,1089.00,1090.00,1089.00,1089.75,3121,1160,4281.00
05/12/2005,09:10,1089.75,1090.25,1089.50,1089.75,3838,607,4445.00
05/12/2005,09:11,1089.75,1090.75,1089.75,1090.50,5550,799,6349.00
05/12/2005,09:12,1090.50,1090.75,1090.25,1090.25,901,1019,1920.00
05/12/2005,09:13,1090.50,1091.25,1090.25,1091.00,2678,481,3159.00
05/12/2005,09:14,1091.00,1092.25,1090.75,1092.00,7085,2376,9461.00
05/12/2005,09:15,1092.00,1092.75,1091.75,1092.25,3228,2864,6092.00
05/12/2005,09:16,1092.25,1093.75,1092.25,1093.00,9134,4161,13295.00
05/12/2005,09:17,1093.00,1093.75,1093.00,1093.25,3352,2646,5998.00
05/12/2005,09:18,1093.50,1093.50,1092.75,1092.75,1480,4041,5521.00
05/12/2005,09:19,1092.75,1093.25,1092.25,1093.00,3258,2567,5825.00
05/12/2005,09:20,1093.00,1093.50,1092.50,1092.75,1761,2223,3984.00
05/12/2005,09:21,1092.75,1092.75,1092.25,1092.25,583,1459,2042.00
05/12/2005,09:22,1092.25,1092.75,1092.00,1092.25,2118,2536,4654.00
05/12/2005,09:23,1092.50,1092.50,1091.75,1092.00,1663,1686,3349.00
05/12/2005,09:24,1092.00,1092.75,1091.75,1092.00,1597,1823,3420.00
05/12/2005,09:25,1091.75,1092.50,1091.75,1092.25,1448,811,2259.00
05/12/2005,09:26,1092.25,1092.50,1091.00,1091.25,1529,4408,5937.00
05/12/2005,09:27,1091.25,1091.75,1091.00,1091.50,1511,1621,3132.00
05/12/2005,09:28,1091.50,1091.50,1091.25,1091.25,340,786,1126.00
05/12/2005,09:29,1091.25,1091.50,1091.00,1091.25,224,763,987.00
05/12/2005,09:30,1091.25,1091.50,1090.75,1091.00,1297,1895,3192.00
05/12/2005,09:31,1091.25,1091.50,1090.75,1091.25,1135,2100,3235.00
05/12/2005,09:32,1091.25,1091.25,1089.75,1090.25,2392,5164,7556.00
05/12/2005,09:33,1090.25,1090.50,1090.00,1090.25,1441,664,2105.00
05/12/2005,09:34,1090.50,1091.00,1090.25,1090.75,2093,612,2705.00
05/12/2005,09:35,1091.00,1091.25,1090.50,1091.25,2439,603,3042.00
05/12/2005,09:36,1091.50,1091.75,1091.00,1091.75,2790,1149,3939.00
05/12/2005,09:37,1091.75,1092.25,1091.50,1092.00,2106,317,2423.00
05/12/2005,09:38,1092.25,1093.00,1092.00,1092.50,1998,1572,3570.00
05/12/2005,09:39,1092.50,1093.25,1091.75,1091.75,2102,2613,4715.00
05/12/2005,09:40,1091.75,1092.25,1091.00,1091.25,1203,2504,3707.00
05/12/2005,09:41,1091.25,1091.75,1091.00,1091.50,1708,195,1903.00
05/12/2005,09:42,1091.50,1091.75,1091.00,1091.00,144,1318,1462.00
05/12/2005,09:43,1091.00,1091.25,1090.50,1090.75,323,2145,2468.00
05/12/2005,09:44,1090.50,1091.00,1090.25,1090.50,950,1585,2535.00
05/12/2005,09:45,1090.50,1091.00,1090.00,1090.00,748,2355,3103.00
05/12/2005,09:46,1090.25,1090.50,1089.75,1090.50,1119,1827,2946.00
05/12/2005,09:47,1090.50,1090.75,1090.25,1090.25,891,1046,1937.00
05/12/2005,09:48,1090.25,1090.50,1089.75,1090.00,567,1230,1797.00
05/12/2005,09:49,1090.00,1090.25,1088.50,1089.00,1947,6718,8665.00
05/12/2005,09:50,1088.75,1089.00,1086.75,1087.00,2250,8894,11144.00
05/12/2005,09:51,1087.25,1088.50,1087.00,1088.25,3678,1517,5195.00
05/12/2005,09:52,1088.50,1088.50,1088.00,1088.50,1537,917,2454.00
05/12/2005,09:53,1088.25,1089.25,1088.25,1088.50,2376,1916,4292.00
05/12/2005,09:54,1088.50,1088.75,1088.25,1088.50,337,1170,1507.00
05/12/2005,09:55,1088.50,1089.25,1088.25,1088.25,2182,1727,3909.00
05/12/2005,09:56,1088.25,1088.50,1087.50,1088.50,2768,2036,4804.00
05/12/2005,09:57,1088.50,1088.50,1087.50,1087.75,624,997,1621.00
05/12/2005,09:58,1087.75,1087.75,1086.50,1086.50,1237,5033,6270.00
05/12/2005,09:59,1086.75,1087.00,1086.00,1087.00,5619,5562,11181.00
05/12/2005,10:00,1087.00,1088.50,1087.00,1088.25,3970,1661,5631.00
05/12/2005,10:01,1088.50,1088.50,1087.50,1087.75,1251,1237,2488.00
05/12/2005,10:02,1087.75,1088.75,1087.75,1088.50,2436,782,3218.00
05/12/2005,10:03,1088.50,1089.00,1088.25,1088.25,1760,2676,4436.00
05/12/2005,10:04,1088.50,1088.75,1087.75,1088.00,638,766,1404.00
05/12/2005,10:05,1088.00,1088.50,1088.00,1088.25,1012,140,1152.00
05/12/2005,10:06,1088.50,1088.50,1087.75,1088.00,343,607,950.00
05/12/2005,10:07,1088.00,1088.00,1087.00,1087.00,863,2698,3561.00
05/12/2005,10:08,1087.00,1087.50,1086.75,1087.00,1120,1773,2893.00
05/12/2005,10:09,1087.00,1088.25,1087.00,1088.25,2106,703,2809.00
05/12/2005,10:10,1088.25,1088.50,1087.50,1087.75,551,990,1541.00
05/12/2005,10:11,1087.75,1088.25,1087.75,1088.00,416,402,818.00
05/12/2005,10:12,1087.75,1087.75,1087.00,1087.75,940,1223,2163.00
05/12/2005,10:13,1087.75,1088.25,1087.75,1087.75,841,679,1520.00
05/12/2005,10:14,1087.75,1088.50,1087.75,1088.25,1947,563,2510.00
05/12/2005,10:15,1088.25,1088.50,1088.00,1088.25,583,214,797.00
05/12/2005,10:16,1088.00,1088.50,1087.75,1088.25,936,942,1878.00
05/12/2005,10:17,1088.25,1088.25,1088.00,1088.25,53,389,442.00
05/12/2005,10:18,1088.00,1088.25,1087.75,1088.00,235,198,433.00
05/12/2005,10:19,1088.00,1088.75,1088.00,1088.25,2280,690,2970.00
05/12/2005,10:20,1088.50,1089.00,1088.00,1088.75,3770,1340,5110.00
05/12/2005,10:21,1088.50,1090.00,1088.50,1089.25,5762,2280,8042.00
05/12/2005,10:22,1089.50,1090.75,1089.25,1090.00,3973,1772,5745.00
05/12/2005,10:23,1090.00,1090.25,1089.50,1089.75,1493,692,2185.00
05/12/2005,10:24,1089.75,1090.00,1089.25,1089.50,323,1046,1369.00
05/12/2005,10:25,1089.50,1089.75,1089.25,1089.25,923,905,1828.00
05/12/2005,10:26,1089.25,1089.75,1089.25,1089.25,566,574,1140.00
05/12/2005,10:27,1089.25,1090.50,1089.25,1090.25,2739,1416,4155.00
05/12/2005,10:28,1090.50,1090.50,1089.50,1089.50,475,740,1215.00
05/12/2005,10:29,1089.50,1089.75,1089.00,1089.25,311,857,1168.00
05/12/2005,10:30,1089.25,1090.00,1089.00,1089.50,2208,509,2717.00
05/12/2005,10:31,1089.25,1089.75,1089.25,1089.50,820,515,1335.00
05/12/2005,10:32,1089.50,1090.25,1089.50,1089.75,1182,676,1858.00
05/12/2005,10:33,1089.75,1090.50,1089.75,1090.00,1364,578,1942.00
05/12/2005,10:34,1090.00,1090.50,1089.75,1090.00,394,889,1283.00
05/12/2005,10:35,1090.00,1090.50,1089.50,1089.50,741,954,1695.00
05/12/2005,10:36,1089.50,1090.00,1089.50,1089.50,262,303,565.00
05/12/2005,10:37,1089.50,1090.00,1089.50,1089.75,327,253,580.00
05/12/2005,10:38,1089.50,1090.25,1089.50,1090.25,871,89,960.00
05/12/2005,10:39,1090.00,1090.00,1089.50,1089.75,160,400,560.00
05/12/2005,10:40,1089.75,1090.00,1089.75,1090.00,297,9,306.00
05/12/2005,10:41,1090.00,1090.00,1089.50,1089.75,356,260,616.00
05/12/2005,10:42,1089.50,1090.25,1089.50,1090.00,389,158,547.00
05/12/2005,10:43,1090.00,1090.25,1089.75,1089.75,133,367,500.00
05/12/2005,10:44,1089.50,1089.75,1089.50,1089.75,207,115,322.00
05/12/2005,10:45,1089.50,1090.00,1089.50,1089.75,296,22,318.00
05/12/2005,10:46,1089.75,1090.00,1089.50,1089.50,4,389,393.00
05/12/2005,10:47,1089.50,1089.50,1088.50,1089.00,531,1987,2518.00
05/12/2005,10:48,1088.75,1089.25,1088.75,1089.00,140,68,208.00
05/12/2005,10:49,1089.00,1089.50,1089.00,1089.50,308,480,788.00
05/12/2005,10:50,1089.25,1089.75,1089.00,1089.75,1361,54,1415.00
05/12/2005,10:51,1089.75,1090.25,1089.50,1089.75,728,635,1363.00
05/12/2005,10:52,1089.50,1090.25,1089.50,1090.00,700,281,981.00
05/12/2005,10:53,1090.00,1090.25,1089.75,1090.00,259,218,477.00
05/12/2005,10:54,1089.75,1090.50,1089.75,1090.50,1838,82,1920.00
05/12/2005,10:55,1090.50,1090.75,1090.00,1090.25,1041,628,1669.00
05/12/2005,10:56,1090.00,1090.50,1089.75,1090.25,588,410,998.00
05/12/2005,10:57,1090.50,1090.50,1088.50,1089.25,2687,4301,6988.00
05/12/2005,10:58,1089.25,1090.50,1089.00,1090.00,3849,3984,7833.00
05/12/2005,10:59,1090.00,1090.75,1089.50,1090.75,4035,3031,7066.00
05/12/2005,11:00,1090.75,1092.00,1090.25,1091.25,7499,3201,10700.00
05/12/2005,11:01,1091.25,1092.75,1091.25,1092.50,4568,4188,8756.00
05/12/2005,11:02,1092.50,1092.75,1091.25,1091.50,2598,3112,5710.00
05/12/2005,11:03,1091.50,1091.75,1091.25,1091.50,604,683,1287.00
05/12/2005,11:04,1091.50,1092.00,1091.25,1091.25,1445,554,1999.00
05/12/2005,11:05,1091.25,1091.50,1091.00,1091.25,423,679,1102.00
05/12/2005,11:06,1091.25,1091.50,1090.75,1091.00,798,1251,2049.00
05/12/2005,11:07,1091.25,1091.25,1091.00,1091.25,728,271,999.00
05/12/2005,11:08,1091.25,1091.25,1090.50,1090.75,743,1461,2204.00
05/12/2005,11:09,1090.75,1090.75,1087.50,1089.00,5076,10300,15376.00
05/12/2005,11:10,1089.00,1090.50,1088.75,1090.25,3502,1576,5078.00
05/12/2005,11:11,1090.25,1090.25,1089.00,1089.00,564,2298,2862.00
05/12/2005,11:12,1089.00,1089.50,1088.75,1089.25,1078,1535,2613.00
05/12/2005,11:13,1089.25,1089.50,1089.25,1089.50,547,27,574.00
05/12/2005,11:14,1089.50,1089.50,1089.00,1089.00,227,562,789.00
05/12/2005,11:15,1089.00,1089.00,1088.50,1089.00,991,892,1883.00
05/12/2005,11:16,1089.00,1089.25,1088.50,1089.25,468,515,983.00
05/12/2005,11:17,1089.00,1090.00,1088.75,1089.25,2257,812,3069.00
05/12/2005,11:18,1089.50,1089.50,1089.00,1089.25,199,220,419.00
05/12/2005,11:19,1089.50,1089.50,1089.00,1089.25,79,365,444.00
05/12/2005,11:20,1089.25,1089.50,1089.00,1089.00,147,380,527.00
05/12/2005,11:21,1089.00,1089.00,1088.75,1088.75,16,711,727.00
05/12/2005,11:22,1088.75,1089.00,1088.50,1089.00,288,424,712.00
05/12/2005,11:23,1089.00,1089.25,1089.00,1089.25,243,173,416.00
05/12/2005,11:24,1089.25,1090.00,1089.00,1089.75,1756,756,2512.00
05/12/2005,11:25,1089.75,1090.75,1089.50,1090.50,2087,635,2722.00
05/12/2005,11:26,1090.25,1090.50,1090.25,1090.25,972,586,1558.00
05/12/2005,11:27,1090.25,1090.75,1090.00,1090.25,961,323,1284.00
05/12/2005,11:28,1090.25,1090.50,1090.25,1090.50,272,45,317.00
05/12/2005,11:29,1090.50,1090.75,1090.00,1090.75,1349,1055,2404.00
05/12/2005,11:30,1090.75,1090.75,1089.75,1090.00,565,876,1441.00
05/12/2005,11:31,1089.75,1090.25,1089.75,1090.00,128,76,204.00
05/12/2005,11:32,1089.75,1090.00,1089.50,1089.75,516,578,1094.00
05/12/2005,11:33,1090.00,1090.00,1089.50,1089.75,165,211,376.00
05/12/2005,11:34,1089.75,1089.75,1088.50,1088.50,240,2254,2494.00
05/12/2005,11:35,1088.75,1089.50,1088.50,1089.50,794,186,980.00
05/12/2005,11:36,1089.50,1089.50,1088.00,1088.25,596,3556,4152.00
05/12/2005,11:37,1088.25,1088.50,1087.75,1088.25,718,731,1449.00
05/12/2005,11:38,1088.25,1088.50,1088.00,1088.25,582,410,992.00
05/12/2005,11:39,1088.25,1088.50,1088.25,1088.25,41,51,92.00
05/12/2005,11:40,1088.25,1088.75,1088.25,1088.75,333,33,366.00
05/12/2005,11:41,1088.75,1088.75,1088.50,1088.75,115,520,635.00
05/12/2005,11:42,1088.75,1088.75,1088.25,1088.50,36,441,477.00
05/12/2005,11:43,1088.50,1088.75,1088.25,1088.50,34,122,156.00
05/12/2005,11:44,1088.50,1088.75,1088.00,1088.75,1320,457,1777.00
05/12/2005,11:45,1088.75,1089.50,1088.50,1089.00,671,838,1509.00
05/12/2005,11:46,1089.25,1089.25,1088.75,1089.25,309,95,404.00
05/12/2005,11:47,1089.00,1089.50,1089.00,1089.25,292,526,818.00
05/12/2005,11:48,1089.00,1089.25,1089.00,1089.00,9,62,71.00
05/12/2005,11:49,1089.25,1089.25,1088.75,1088.75,12,269,281.00
05/12/2005,11:50,1088.75,1089.00,1088.75,1088.75,117,94,211.00
05/12/2005,11:51,1088.75,1089.00,1088.75,1089.00,361,171,532.00
05/12/2005,11:52,1089.00,1089.25,1089.00,1089.00,364,7,371.00
05/12/2005,11:53,1089.25,1089.50,1089.00,1089.50,411,1,412.00
05/12/2005,11:54,1089.75,1090.00,1089.50,1089.75,945,231,1176.00
05/12/2005,11:55,1090.00,1090.50,1089.50,1089.75,925,976,1901.00
05/12/2005,11:56,1089.75,1090.25,1089.75,1090.25,1130,54,1184.00
05/12/2005,11:57,1090.25,1090.25,1089.75,1090.00,92,384,476.00
05/12/2005,11:58,1090.25,1090.25,1090.00,1090.00,27,28,55.00
05/12/2005,11:59,1090.00,1090.25,1090.00,1090.00,14,162,176.00
05/12/2005,12:00,1090.00,1090.00,1089.50,1089.75,547,1017,1564.00
05/12/2005,12:01,1089.75,1090.25,1089.50,1089.75,341,215,556.00
05/12/2005,12:02,1089.75,1090.00,1089.25,1089.75,861,428,1289.00
05/12/2005,12:03,1089.75,1090.00,1089.50,1090.00,589,14,603.00
05/12/2005,12:04,1090.00,1090.00,1089.75,1089.75,99,38,137.00
05/12/2005,12:05,1090.00,1090.00,1089.50,1089.75,10,291,301.00
05/12/2005,12:06,1089.50,1089.75,1089.25,1089.50,316,166,482.00
05/12/2005,12:07,1089.50,1089.75,1089.50,1089.75,10,327,337.00
05/12/2005,12:08,1089.50,1090.25,1089.50,1090.00,303,54,357.00
05/12/2005,12:09,1090.00,1090.75,1090.00,1090.50,1620,535,2155.00
05/12/2005,12:10,1090.25,1090.75,1090.25,1090.50,320,208,528.00
05/12/2005,12:11,1090.25,1090.75,1090.25,1090.25,123,312,435.00
05/12/2005,12:12,1090.50,1090.50,1090.25,1090.50,68,28,96.00
05/12/2005,12:13,1090.25,1090.75,1090.25,1090.50,224,25,249.00
05/12/2005,12:14,1090.25,1090.25,1089.75,1090.00,12,407,419.00
05/12/2005,12:15,1089.75,1089.75,1089.50,1089.50,18,534,552.00
05/12/2005,12:16,1089.50,1089.75,1089.25,1089.75,369,157,526.00
05/12/2005,12:17,1089.75,1090.00,1089.75,1090.00,110,16,126.00
05/12/2005,12:18,1090.00,1090.00,1089.50,1089.75,50,104,154.00
05/12/2005,12:19,1089.75,1090.00,1089.50,1089.50,50,214,264.00
05/12/2005,12:20,1089.50,1090.25,1089.50,1090.25,266,29,295.00
05/12/2005,12:21,1090.00,1090.50,1089.75,1090.00,144,566,710.00
05/12/2005,12:22,1090.25,1090.25,1089.50,1089.50,104,521,625.00
05/12/2005,12:23,1089.50,1089.75,1089.25,1089.75,186,304,490.00
05/12/2005,12:24,1089.75,1090.00,1089.75,1089.75,183,1,184.00
05/12/2005,12:25,1090.00,1090.00,1089.75,1090.00,30,345,375.00
05/12/2005,12:26,1090.00,1090.00,1089.75,1089.75,66,94,160.00
05/12/2005,12:27,1089.75,1089.75,1089.50,1089.50,12,254,266.00
05/12/2005,12:28,1089.50,1089.50,1089.25,1089.25,7,197,204.00
05/12/2005,12:29,1089.25,1089.25,1088.75,1089.25,854,868,1722.00
05/12/2005,12:30,1089.25,1089.50,1089.00,1089.25,839,79,918.00
05/12/2005,12:31,1089.25,1089.25,1088.75,1089.00,236,451,687.00
05/12/2005,12:32,1089.00,1089.50,1088.75,1089.25,640,379,1019.00
05/12/2005,12:33,1089.25,1089.25,1089.00,1089.00,107,680,787.00
05/12/2005,12:34,1089.00,1089.00,1087.75,1088.00,304,2702,3006.00
05/12/2005,12:35,1088.25,1088.75,1088.00,1088.50,847,497,1344.00
05/12/2005,12:36,1088.50,1088.75,1088.25,1088.25,77,627,704.00
05/12/2005,12:37,1088.25,1088.75,1088.25,1088.75,203,35,238.00
05/12/2005,12:38,1088.50,1089.00,1088.25,1088.50,332,881,1213.00
05/12/2005,12:39,1088.25,1088.50,1087.50,1088.00,113,1574,1687.00
05/12/2005,12:40,1088.00,1088.25,1087.75,1088.00,312,880,1192.00
05/12/2005,12:41,1087.75,1087.75,1086.50,1086.75,1096,3676,4772.00
05/12/2005,12:42,1086.50,1087.00,1086.50,1086.75,1145,490,1635.00
05/12/2005,12:43,1086.75,1086.75,1085.75,1085.75,1524,3338,4862.00
05/12/2005,12:44,1085.75,1086.50,1085.75,1086.50,1006,337,1343.00
05/12/2005,12:45,1086.50,1086.75,1086.25,1086.75,1006,304,1310.00
05/12/2005,12:46,1086.75,1086.75,1086.50,1086.75,89,155,244.00
05/12/2005,12:47,1086.75,1086.75,1086.50,1086.50,680,536,1216.00
05/12/2005,12:48,1086.50,1086.75,1085.75,1085.75,148,1564,1712.00
05/12/2005,12:49,1085.75,1086.00,1085.00,1085.25,798,3878,4676.00
05/12/2005,12:50,1085.25,1085.50,1084.75,1085.25,1571,1476,3047.00
05/12/2005,12:51,1085.25,1085.50,1085.00,1085.25,963,506,1469.00
05/12/2005,12:52,1085.25,1086.00,1085.00,1085.75,1891,326,2217.00
05/12/2005,12:53,1085.75,1086.25,1085.75,1086.25,892,172,1064.00
05/12/2005,12:54,1086.00,1086.50,1086.00,1086.25,303,383,686.00
05/12/2005,12:55,1086.25,1086.25,1086.00,1086.25,463,178,641.00
05/12/2005,12:56,1086.00,1086.50,1085.75,1086.50,526,461,987.00
05/12/2005,12:57,1086.50,1086.75,1086.25,1086.75,1006,451,1457.00
05/12/2005,12:58,1086.75,1087.00,1086.00,1086.25,910,1229,2139.00
05/12/2005,12:59,1086.25,1086.50,1086.25,1086.50,375,31,406.00
05/12/2005,13:00,1086.25,1086.75,1086.00,1086.00,182,469,651.00
05/12/2005,13:01,1086.00,1086.50,1085.75,1086.25,310,703,1013.00
05/12/2005,13:02,1086.25,1086.50,1086.25,1086.50,192,46,238.00
05/12/2005,13:03,1086.50,1086.75,1086.25,1086.50,465,202,667.00
05/12/2005,13:04,1086.50,1087.25,1086.50,1087.00,852,541,1393.00
05/12/2005,13:05,1087.00,1087.25,1086.75,1087.00,283,455,738.00
05/12/2005,13:06,1086.75,1087.25,1086.75,1087.00,557,1169,1726.00
05/12/2005,13:07,1086.75,1087.00,1086.00,1086.00,176,1834,2010.00
05/12/2005,13:08,1086.00,1086.50,1085.75,1086.50,898,1263,2161.00
05/12/2005,13:09,1086.25,1086.50,1086.00,1086.00,199,424,623.00
05/12/2005,13:10,1086.25,1086.50,1085.75,1086.25,461,822,1283.00
05/12/2005,13:11,1086.00,1086.50,1086.00,1086.00,443,287,730.00
05/12/2005,13:12,1086.25,1086.50,1085.75,1085.75,195,1090,1285.00
05/12/2005,13:13,1085.75,1086.00,1084.75,1085.00,582,3732,4314.00
05/12/2005,13:14,1085.00,1085.25,1084.25,1084.50,2459,3124,5583.00
05/12/2005,13:15,1084.50,1084.50,1083.75,1084.00,1795,6854,8649.00
05/12/2005,13:16,1083.75,1084.00,1082.50,1083.00,4959,6990,11949.00
05/12/2005,13:17,1083.00,1083.75,1083.00,1083.50,2662,1670,4332.00
05/12/2005,13:18,1083.75,1084.50,1083.50,1084.00,3463,1291,4754.00
05/12/2005,13:19,1084.00,1084.25,1084.00,1084.25,585,1325,1910.00
05/12/2005,13:20,1084.25,1084.25,1083.75,1083.75,583,1042,1625.00
05/12/2005,13:21,1083.75,1084.00,1083.50,1083.75,356,434,790.00
05/12/2005,13:22,1084.00,1084.00,1082.75,1082.75,956,3297,4253.00
05/12/2005,13:23,1082.75,1083.00,1082.00,1082.25,2825,5715,8540.00
05/12/2005,13:24,1082.50,1082.50,1081.25,1081.25,2014,6350,8364.00
05/12/2005,13:25,1081.50,1082.25,1081.25,1082.25,2783,3216,5999.00
05/12/2005,13:26,1082.25,1082.25,1081.75,1082.25,949,623,1572.00
05/12/2005,13:27,1082.25,1082.25,1081.75,1082.00,300,1104,1404.00
05/12/2005,13:28,1082.00,1082.25,1081.50,1081.50,2175,1084,3259.00
05/12/2005,13:29,1081.50,1081.75,1080.00,1080.75,2571,5766,8337.00
05/12/2005,13:30,1080.75,1081.50,1080.50,1081.25,1823,1636,3459.00
05/12/2005,13:31,1081.25,1082.00,1080.75,1082.00,3162,1489,4651.00
05/12/2005,13:32,1081.75,1082.25,1081.50,1082.00,647,752,1399.00
05/12/2005,13:33,1081.75,1082.25,1081.75,1082.00,724,821,1545.00
05/12/2005,13:34,1081.75,1082.25,1081.75,1081.75,646,1351,1997.00
05/12/2005,13:35,1082.00,1082.00,1081.25,1081.25,142,1123,1265.00
05/12/2005,13:36,1081.25,1082.00,1080.75,1081.50,1239,1290,2529.00
05/12/2005,13:37,1081.75,1082.25,1081.50,1082.00,748,443,1191.00
05/12/2005,13:38,1081.75,1082.00,1081.50,1081.75,698,596,1294.00
05/12/2005,13:39,1081.75,1082.00,1081.75,1082.00,302,26,328.00
05/12/2005,13:40,1081.75,1082.25,1081.75,1082.00,558,286,844.00
05/12/2005,13:41,1082.00,1082.00,1081.00,1081.00,283,3055,3338.00
05/12/2005,13:42,1081.00,1081.50,1080.75,1081.00,844,1293,2137.00
05/12/2005,13:43,1081.00,1081.25,1080.00,1080.25,1076,3421,4497.00
05/12/2005,13:44,1080.25,1080.50,1079.25,1079.50,1896,6108,8004.00
05/12/2005,13:45,1079.50,1080.25,1079.25,1079.75,2299,1755,4054.00
05/12/2005,13:46,1079.75,1080.25,1079.50,1080.25,1525,775,2300.00
05/12/2005,13:47,1080.25,1080.25,1079.75,1080.00,1049,1244,2293.00
05/12/2005,13:48,1080.00,1080.25,1078.75,1079.00,2486,5638,8124.00
05/12/2005,13:49,1079.00,1079.75,1078.75,1079.50,2413,1884,4297.00
05/12/2005,13:50,1079.50,1080.50,1079.25,1080.25,2549,617,3166.00
05/12/2005,13:51,1080.25,1080.75,1080.25,1080.50,1380,1858,3238.00
05/12/2005,13:52,1080.25,1080.50,1079.75,1080.25,1404,1296,2700.00
05/12/2005,13:53,1080.25,1080.75,1080.00,1080.50,1494,822,2316.00
05/12/2005,13:54,1080.50,1080.50,1080.00,1080.50,777,430,1207.00
05/12/2005,13:55,1080.50,1081.00,1080.50,1080.75,1398,448,1846.00
05/12/2005,13:56,1080.75,1081.00,1080.50,1080.75,300,716,1016.00
05/12/2005,13:57,1080.75,1081.50,1080.75,1081.25,4460,835,5295.00
05/12/2005,13:58,1081.25,1081.75,1081.00,1081.75,1698,993,2691.00
05/12/2005,13:59,1081.75,1082.00,1081.25,1081.25,1378,1255,2633.00
05/12/2005,14:00,1081.25,1081.25,1080.75,1081.00,558,1301,1859.00
05/12/2005,14:01,1081.00,1081.50,1080.50,1080.75,514,960,1474.00
05/12/2005,14:02,1080.75,1081.00,1080.50,1081.00,529,646,1175.00
05/12/2005,14:03,1080.75,1081.25,1080.75,1081.25,1073,64,1137.00
05/12/2005,14:04,1081.25,1081.75,1081.00,1081.75,908,272,1180.00
05/12/2005,14:05,1081.75,1081.75,1080.75,1080.75,618,1259,1877.00
05/12/2005,14:06,1080.75,1081.50,1080.75,1081.25,657,222,879.00
05/12/2005,14:07,1081.00,1081.25,1081.00,1081.25,582,84,666.00
05/12/2005,14:08,1081.50,1081.50,1081.00,1081.00,597,456,1053.00
05/12/2005,14:09,1081.00,1081.50,1081.00,1081.25,113,230,343.00
05/12/2005,14:10,1081.25,1081.75,1081.25,1081.50,530,356,886.00
05/12/2005,14:11,1081.25,1081.50,1080.75,1080.75,581,835,1416.00
05/12/2005,14:12,1080.75,1081.25,1080.75,1080.75,227,509,736.00
05/12/2005,14:13,1080.75,1080.75,1080.00,1080.25,992,2043,3035.00
05/12/2005,14:14,1080.25,1080.50,1079.75,1079.75,170,1614,1784.00
05/12/2005,14:15,1080.00,1080.00,1079.50,1080.00,1143,1608,2751.00
05/12/2005,14:16,1080.00,1080.00,1079.00,1079.25,667,1619,2286.00
05/12/2005,14:17,1079.00,1079.50,1078.25,1078.50,1434,4480,5914.00
05/12/2005,14:18,1078.50,1079.00,1078.25,1078.75,1851,2432,4283.00
05/12/2005,14:19,1078.75,1079.00,1078.25,1078.75,1708,1199,2907.00
05/12/2005,14:20,1079.00,1079.00,1077.75,1078.50,1786,4716,6502.00
05/12/2005,14:21,1078.50,1078.50,1077.75,1078.00,1035,1794,2829.00
05/12/2005,14:22,1078.00,1078.00,1077.25,1077.50,2079,4318,6397.00
05/12/2005,14:23,1077.50,1078.25,1077.50,1078.00,3188,2158,5346.00
05/12/2005,14:24,1077.75,1078.50,1077.75,1078.50,2435,241,2676.00
05/12/2005,14:25,1078.25,1079.25,1078.00,1079.25,2624,1057,3681.00
05/12/2005,14:26,1079.25,1080.00,1079.25,1079.50,2750,766,3516.00
05/12/2005,14:27,1079.50,1080.25,1079.25,1080.00,2338,1408,3746.00
05/12/2005,14:28,1080.00,1080.50,1079.50,1080.00,1438,1394,2832.00
05/12/2005,14:29,1080.00,1080.00,1079.50,1079.50,853,364,1217.00
05/12/2005,14:30,1079.50,1079.75,1079.50,1079.50,57,324,381.00
05/12/2005,14:31,1079.25,1079.75,1078.50,1079.00,1040,1288,2328.00
05/12/2005,14:32,1078.75,1079.00,1077.75,1078.25,1715,2591,4306.00
05/12/2005,14:33,1078.25,1078.50,1077.75,1078.25,893,1304,2197.00
05/12/2005,14:34,1078.25,1078.75,1078.25,1078.50,536,679,1215.00
05/12/2005,14:35,1078.50,1078.50,1078.25,1078.50,168,170,338.00
05/12/2005,14:36,1078.25,1078.50,1077.50,1077.50,417,2886,3303.00
05/12/2005,14:37,1077.75,1077.75,1077.00,1077.75,2572,3481,6053.00
05/12/2005,14:38,1077.75,1078.25,1077.50,1078.25,1456,527,1983.00
05/12/2005,14:39,1078.25,1078.50,1078.00,1078.25,1132,795,1927.00
05/12/2005,14:40,1078.25,1078.25,1078.00,1078.25,121,109,230.00
05/12/2005,14:41,1078.25,1079.00,1078.00,1079.00,2221,853,3074.00
05/12/2005,14:42,1079.00,1079.25,1078.75,1079.00,838,1129,1967.00
05/12/2005,14:43,1078.75,1079.25,1078.75,1079.00,881,896,1777.00
05/12/2005,14:44,1079.00,1080.00,1079.00,1079.75,3152,1265,4417.00
05/12/2005,14:45,1079.75,1080.00,1079.25,1079.50,1049,1311,2360.00
05/12/2005,14:46,1079.50,1079.50,1079.25,1079.50,163,634,797.00
05/12/2005,14:47,1079.50,1079.75,1079.00,1079.50,1001,898,1899.00
05/12/2005,14:48,1079.25,1080.25,1079.25,1080.00,1699,189,1888.00
05/12/2005,14:49,1080.00,1080.50,1080.00,1080.25,1443,846,2289.00
05/12/2005,14:50,1080.00,1080.50,1080.00,1080.25,595,411,1006.00
05/12/2005,14:51,1080.25,1080.25,1079.75,1080.00,261,937,1198.00
05/12/2005,14:52,1079.75,1080.00,1079.50,1080.00,1235,868,2103.00
05/12/2005,14:53,1080.00,1080.00,1079.50,1079.50,786,686,1472.00
05/12/2005,14:54,1079.75,1079.75,1079.25,1079.50,494,793,1287.00
05/12/2005,14:55,1079.50,1079.50,1078.75,1079.00,393,2448,2841.00
05/12/2005,14:56,1079.00,1079.25,1078.75,1078.75,1451,1090,2541.00
05/12/2005,14:57,1079.00,1079.50,1078.75,1079.25,2867,494,3361.00
05/12/2005,14:58,1079.25,1079.50,1079.00,1079.25,351,1008,1359.00
05/12/2005,14:59,1079.25,1079.25,1078.75,1078.75,776,1483,2259.00
05/12/2005,15:00,1079.00,1079.00,1078.25,1078.75,3849,5780,9629.00
05/12/2005,15:01,1078.75,1079.00,1078.50,1078.75,3142,3175,6317.00
05/12/2005,15:02,1078.75,1078.75,1078.50,1078.75,785,419,1204.00
05/12/2005,15:03,1078.75,1079.25,1078.75,1079.25,1180,81,1261.00
05/12/2005,15:04,1079.00,1079.25,1078.75,1079.00,550,1180,1730.00
05/12/2005,15:05,1079.00,1079.25,1078.75,1079.00,1731,598,2329.00
05/12/2005,15:06,1079.25,1079.50,1079.00,1079.00,1533,637,2170.00
05/12/2005,15:07,1079.25,1079.25,1078.75,1078.75,240,893,1133.00
05/12/2005,15:08,1079.00,1079.00,1078.75,1078.75,42,789,831.00
05/12/2005,15:09,1079.00,1079.00,1078.50,1078.75,1607,1004,2611.00
05/12/2005,15:10,1078.50,1078.75,1077.75,1077.75,1711,3684,5395.00
05/12/2005,15:11,1078.00,1078.25,1077.75,1078.00,527,1116,1643.00
05/12/2005,15:12,1078.25,1078.50,1078.00,1078.25,1823,777,2600.00
05/12/2005,15:13,1078.50,1078.75,1078.00,1078.50,2761,1427,4188.00
05/12/2005,15:14,1078.50,1079.00,1078.25,1078.50,3027,2169,5196.00
05/12/2005,15:15,1078.50,1078.75,1077.25,1077.75,2606,5472,8078.00
05/12/2005,15:16,1077.75,1077.75,1077.50,1077.75,92,8,100.00
05/12/2005,15:31,1078.75,1079.00,1078.25,1078.75,687,245,932.00
05/12/2005,15:32,1078.75,1079.25,1078.50,1078.75,300,347,647.00
05/12/2005,15:33,1078.75,1078.75,1078.50,1078.75,3,186,189.00
05/12/2005,15:34,1078.50,1078.75,1078.50,1078.50,11,94,105.00
05/12/2005,15:35,1078.50,1078.75,1078.50,1078.50,6,36,42.00
05/12/2005,15:36,1078.75,1078.75,1078.25,1078.50,13,89,102.00
05/12/2005,15:37,1078.50,1078.50,1078.50,1078.50,53,0,53.00
05/12/2005,15:38,1078.50,1078.75,1078.50,1078.75,134,0,134.00
05/12/2005,15:39,1078.75,1079.00,1078.50,1078.75,63,57,120.00
05/12/2005,15:40,1078.75,1079.00,1078.75,1079.00,8,20,28.00
05/12/2005,15:41,1078.75,1079.00,1078.75,1078.75,4,31,35.00
05/12/2005,15:42,1079.00,1079.00,1078.50,1078.50,1,323,324.00
05/12/2005,15:43,1078.50,1078.75,1078.50,1078.75,268,1,269.00
05/12/2005,15:44,1078.75,1079.00,1078.75,1079.00,62,0,62.00
05/12/2005,15:45,1079.00,1079.00,1079.00,1079.00,1,0,1.00
05/12/2005,15:46,1079.00,1079.00,1079.00,1079.00,52,0,52.00
05/12/2005,15:47,1079.00,1079.00,1078.75,1079.00,21,11,32.00
05/12/2005,15:48,1079.00,1079.50,1079.00,1079.25,530,37,567.00
05/12/2005,15:49,1079.25,1079.25,1079.25,1079.25,139,0,139.00
05/12/2005,15:50,1079.50,1079.50,1079.25,1079.50,215,10,225.00
05/12/2005,15:51,1079.50,1079.50,1079.25,1079.25,6,60,66.00
05/12/2005,15:52,1079.25,1079.25,1079.25,1079.25,0,1,1.00
05/12/2005,15:53,1079.50,1079.50,1079.25,1079.25,4,89,93.00
05/12/2005,15:54,1079.25,1079.25,1079.00,1079.25,1,3,4.00
05/12/2005,15:55,1079.25,1079.25,1079.00,1079.00,6,1,7.00
05/12/2005,15:56,1079.25,1079.25,1079.25,1079.25,9,0,9.00
05/12/2005,15:57,1079.25,1079.25,1079.00,1079.00,3,126,129.00
05/12/2005,15:58,1079.00,1079.00,1079.00,1079.00,0,33,33.00
05/12/2005,15:59,1079.00,1079.00,1078.75,1078.75,4,53,57.00
05/12/2005,16:00,1078.75,1079.00,1078.75,1078.75,56,37,93.00
05/12/2005,17:01,1079.50,1079.50,1079.50,1079.50,0,29,29.00
05/12/2005,17:02,1079.75,1079.75,1079.75,1079.75,16,0,16.00
05/12/2005,17:03,1079.50,1079.50,1079.50,1079.50,0,5,5.00
05/12/2005,17:04,1079.75,1079.75,1079.75,1079.75,2,0,2.00
05/12/2005,17:05,1079.75,1079.75,1079.75,1079.75,1,0,1.00
05/12/2005,17:06,1079.75,1079.75,1079.75,1079.75,1,0,1.00
05/12/2005,17:07,1079.50,1079.50,1079.50,1079.50,0,1,1.00
05/12/2005,17:09,1079.50,1079.50,1079.50,1079.50,0,6,6.00
05/12/2005,17:10,1079.75,1079.75,1079.50,1079.50,1,16,17.00
05/12/2005,17:11,1079.50,1079.50,1079.50,1079.50,0,1,1.00
05/12/2005,17:12,1079.50,1079.50,1079.50,1079.50,0,1,1.00
05/12/2005,17:13,1079.50,1079.50,1079.50,1079.50,0,6,6.00
05/12/2005,17:15,1079.50,1079.75,1079.50,1079.50,51,3,54.00
05/12/2005,17:16,1079.50,1079.50,1079.50,1079.50,0,1,1.00
05/12/2005,17:17,1079.50,1079.50,1079.50,1079.50,0,10,10.00
05/12/2005,17:18,1079.50,1079.50,1079.25,1079.25,0,106,106.00
05/12/2005,17:19,1079.25,1079.50,1079.25,1079.50,3,1,4.00
05/12/2005,17:22,1079.25,1079.25,1079.25,1079.25,0,55,55.00
05/12/2005,17:23,1079.25,1079.25,1079.25,1079.25,0,1,1.00
05/12/2005,17:24,1079.25,1079.25,1079.25,1079.25,0,21,21.00
05/12/2005,17:25,1079.25,1079.50,1079.25,1079.50,118,1,119.00
05/12/2005,17:26,1079.50,1079.50,1079.50,1079.50,8,0,8.00
05/12/2005,17:27,1079.75,1079.75,1079.75,1079.75,62,0,62.00
05/12/2005,17:28,1079.75,1079.75,1079.75,1079.75,4,0,4.00
05/12/2005,17:29,1079.75,1079.75,1079.75,1079.75,1,0,1.00
05/12/2005,17:30,1079.50,1079.50,1079.50,1079.50,0,2,2.00
05/12/2005,17:31,1079.75,1079.75,1079.75,1079.75,8,0,8.00
05/12/2005,17:33,1079.75,1079.75,1079.75,1079.75,10,0,10.00
05/12/2005,17:34,1079.50,1079.50,1079.50,1079.50,0,2,2.00
05/12/2005,17:35,1079.75,1079.75,1079.75,1079.75,10,0,10.00
05/12/2005,17:36,1079.50,1079.75,1079.50,1079.75,20,1,21.00
05/12/2005,17:37,1079.75,1079.75,1079.75,1079.75,1,0,1.00
05/12/2005,17:38,1079.75,1079.75,1079.50,1079.50,1,2,3.00
05/12/2005,17:39,1079.50,1079.50,1079.50,1079.50,0,2,2.00
05/12/2005,17:40,1079.75,1079.75,1079.75,1079.75,5,0,5.00
05/12/2005,17:42,1079.75,1079.75,1079.75,1079.75,1,0,1.00
05/12/2005,17:43,1079.50,1079.50,1079.50,1079.50,0,1,1.00
05/12/2005,17:47,1079.50,1079.50,1079.50,1079.50,0,16,16.00
05/12/2005,17:48,1079.50,1079.50,1079.50,1079.50,0,5,5.00
05/12/2005,17:50,1079.75,1079.75,1079.75,1079.75,1,0,1.00
05/12/2005,17:52,1079.75,1079.75,1079.75,1079.75,1,0,1.00
05/12/2005,17:53,1079.50,1079.75,1079.50,1079.75,4,5,9.00
05/12/2005,17:54,1079.75,1079.75,1079.75,1079.75,2,0,2.00
05/12/2005,17:55,1079.50,1079.50,1079.50,1079.50,0,15,15.00
05/12/2005,17:56,1079.50,1079.50,1079.50,1079.50,0,9,9.00
05/12/2005,17:59,1079.50,1079.50,1079.50,1079.50,0,3,3.00
05/12/2005,18:02,1079.25,1079.25,1079.25,1079.25,0,1,1.00
05/12/2005,18:03,1079.50,1079.50,1079.50,1079.50,1,0,1.00
05/12/2005,18:07,1079.50,1079.50,1079.50,1079.50,22,0,22.00
05/12/2005,18:09,1079.50,1079.50,1079.50,1079.50,1,0,1.00
05/12/2005,18:11,1079.50,1079.50,1079.50,1079.50,6,0,6.00
05/12/2005,18:12,1079.50,1079.50,1079.50,1079.50,1,0,1.00
05/12/2005,18:13,1079.50,1079.50,1079.50,1079.50,40,0,40.00
05/12/2005,18:16,1079.50,1079.50,1079.50,1079.50,11,0,11.00
05/12/2005,18:17,1079.75,1079.75,1079.50,1079.50,2,1,3.00
05/12/2005,18:18,1079.50,1079.50,1079.50,1079.50,0,25,25.00
05/12/2005,18:20,1079.50,1079.50,1079.50,1079.50,0,1,1.00
05/12/2005,18:21,1079.50,1079.50,1079.50,1079.50,0,1,1.00
05/12/2005,18:22,1079.50,1079.50,1079.50,1079.50,0,1,1.00
05/12/2005,18:24,1079.75,1079.75,1079.50,1079.50,10,1,11.00
05/12/2005,18:26,1079.50,1079.50,1079.50,1079.50,0,2,2.00
05/12/2005,18:29,1079.50,1079.50,1079.50,1079.50,0,1,1.00
05/12/2005,18:32,1079.75,1079.75,1079.75,1079.75,2,0,2.00
05/12/2005,18:33,1079.75,1079.75,1079.75,1079.75,1,0,1.00
05/12/2005,18:38,1079.75,1079.75,1079.50,1079.75,2,1,3.00
05/12/2005,18:39,1079.50,1079.50,1079.50,1079.50,0,1,1.00
05/12/2005,18:40,1079.50,1079.50,1079.50,1079.50,0,1,1.00
05/12/2005,18:41,1079.50,1079.50,1079.50,1079.50,0,1,1.00
05/12/2005,18:47,1079.75,1079.75,1079.75,1079.75,6,0,6.00
05/12/2005,18:53,1079.75,1079.75,1079.75,1079.75,100,0,100.00
05/12/2005,18:54,1079.75,1079.75,1079.75,1079.75,80,0,80.00
05/12/2005,18:57,1079.75,1079.75,1079.75,1079.75,7,0,7.00
05/12/2005,18:59,1080.00,1080.00,1080.00,1080.00,1,0,1.00
05/12/2005,19:00,1080.00,1080.00,1080.00,1080.00,1,0,1.00
05/12/2005,19:02,1080.00,1080.00,1080.00,1080.00,3,0,3.00
05/12/2005,19:04,1080.00,1080.00,1080.00,1080.00,50,0,50.00
05/12/2005,19:05,1080.00,1080.00,1080.00,1080.00,80,0,80.00
05/12/2005,19:06,1080.00,1080.00,1080.00,1080.00,1,0,1.00
05/12/2005,19:07,1080.00,1080.25,1080.00,1080.00,19,3,22.00
05/12/2005,19:08,1080.00,1080.00,1080.00,1080.00,0,7,7.00
05/12/2005,19:09,1080.00,1080.00,1080.00,1080.00,0,2,2.00
05/12/2005,19:10,1080.00,1080.00,1080.00,1080.00,0,1,1.00
05/12/2005,19:11,1080.00,1080.25,1080.00,1080.25,5,1,6.00
05/12/2005,19:12,1080.00,1080.00,1080.00,1080.00,0,1,1.00
05/12/2005,19:16,1080.00,1080.00,1080.00,1080.00,0,48,48.00
05/12/2005,19:17,1080.00,1080.00,1080.00,1080.00,0,18,18.00
05/12/2005,19:18,1080.25,1080.25,1080.00,1080.00,14,2,16.00
05/12/2005,19:19,1080.00,1080.00,1080.00,1080.00,0,3,3.00
05/12/2005,19:20,1080.00,1080.00,1080.00,1080.00,0,1,1.00
05/12/2005,19:21,1080.25,1080.25,1080.25,1080.25,2,0,2.00
05/12/2005,19:22,1080.00,1080.00,1080.00,1080.00,0,2,2.00
05/12/2005,19:26,1080.00,1080.00,1080.00,1080.00,0,2,2.00
05/12/2005,19:27,1080.00,1080.00,1080.00,1080.00,0,5,5.00
05/12/2005,19:29,1080.00,1080.00,1080.00,1080.00,0,2,2.00
05/12/2005,19:31,1080.00,1080.00,1080.00,1080.00,0,2,2.00
05/12/2005,19:32,1080.00,1080.00,1080.00,1080.00,0,1,1.00
05/12/2005,19:33,1080.00,1080.00,1080.00,1080.00,0,4,4.00
05/12/2005,19:34,1080.25,1080.25,1080.00,1080.25,5,1,6.00
05/12/2005,19:35,1080.25,1080.25,1080.25,1080.25,8,0,8.00
05/12/2005,19:38,1080.25,1080.25,1080.00,1080.00,15,2,17.00
05/12/2005,19:40,1080.25,1080.25,1080.25,1080.25,2,0,2.00
05/12/2005,19:41,1080.25,1080.25,1080.25,1080.25,21,0,21.00
05/12/2005,19:43,1080.00,1080.00,1080.00,1080.00,0,1,1.00
05/12/2005,19:46,1080.25,1080.25,1080.25,1080.25,100,0,100.00
05/12/2005,19:47,1080.25,1080.50,1080.25,1080.50,54,0,54.00
05/12/2005,19:48,1080.25,1080.25,1080.25,1080.25,0,9,9.00
05/12/2005,19:49,1080.25,1080.25,1080.25,1080.25,0,16,16.00
05/12/2005,19:50,1080.25,1080.25,1080.25,1080.25,0,4,4.00
05/12/2005,19:51,1080.25,1080.25,1080.25,1080.25,0,5,5.00
05/12/2005,19:52,1080.25,1080.25,1080.25,1080.25,0,1,1.00
05/12/2005,19:54,1080.25,1080.25,1080.25,1080.25,0,1,1.00
05/12/2005,19:55,1080.25,1080.25,1080.25,1080.25,0,1,1.00
05/12/2005,19:56,1080.00,1080.25,1080.00,1080.25,26,1,27.00
05/12/2005,19:57,1080.25,1080.25,1080.00,1080.25,22,1,23.00
05/12/2005,19:58,1080.25,1080.25,1080.25,1080.25,15,0,15.00
05/12/2005,19:59,1080.25,1080.25,1080.25,1080.25,1,0,1.00
05/12/2005,20:00,1080.25,1080.25,1080.25,1080.25,1,0,1.00
05/12/2005,20:02,1080.25,1080.50,1080.25,1080.25,3,5,8.00
05/12/2005,20:04,1080.50,1080.50,1080.50,1080.50,1,0,1.00
05/12/2005,20:06,1080.25,1080.25,1080.00,1080.25,1,33,34.00
05/12/2005,20:07,1080.25,1080.25,1080.25,1080.25,16,0,16.00
05/12/2005,20:08,1080.25,1080.25,1080.25,1080.25,2,0,2.00
05/12/2005,20:10,1080.50,1080.50,1080.50,1080.50,5,0,5.00
05/12/2005,20:12,1080.25,1080.25,1080.25,1080.25,0,1,1.00
05/12/2005,20:14,1080.50,1080.50,1080.50,1080.50,1,0,1.00
05/12/2005,20:15,1080.25,1080.25,1080.25,1080.25,0,2,2.00
05/12/2005,20:16,1080.50,1080.50,1080.50,1080.50,11,0,11.00
05/12/2005,20:17,1080.50,1080.50,1080.50,1080.50,5,0,5.00
05/12/2005,20:18,1080.50,1080.75,1080.50,1080.50,303,4,307.00
05/12/2005,20:19,1080.50,1080.75,1080.50,1080.75,2,2,4.00
05/12/2005,20:20,1080.50,1080.50,1080.50,1080.50,0,1,1.00
05/12/2005,20:21,1080.50,1080.50,1080.50,1080.50,0,8,8.00
05/12/2005,20:30,1080.50,1080.50,1080.50,1080.50,0,14,14.00
05/12/2005,20:31,1080.75,1080.75,1080.75,1080.75,1,0,1.00
05/12/2005,20:32,1080.50,1080.75,1080.50,1080.75,1,60,61.00
05/12/2005,20:33,1080.75,1080.75,1080.50,1080.50,2,10,12.00
05/12/2005,20:34,1080.75,1080.75,1080.75,1080.75,57,0,57.00
05/12/2005,20:35,1080.75,1080.75,1080.75,1080.75,1,0,1.00
05/12/2005,20:37,1080.50,1080.75,1080.50,1080.75,15,1,16.00
05/12/2005,20:39,1080.50,1080.75,1080.50,1080.50,40,11,51.00
05/12/2005,20:40,1080.50,1080.50,1080.50,1080.50,0,10,10.00
05/12/2005,20:41,1080.50,1080.50,1080.50,1080.50,0,18,18.00
05/12/2005,20:42,1080.50,1080.50,1080.50,1080.50,0,11,11.00
05/12/2005,20:44,1080.50,1080.50,1080.50,1080.50,0,2,2.00
05/12/2005,20:47,1080.50,1080.50,1080.50,1080.50,0,1,1.00
05/12/2005,20:48,1080.50,1080.50,1080.50,1080.50,0,15,15.00
05/12/2005,20:49,1080.50,1080.75,1080.50,1080.75,10,1,11.00
05/12/2005,20:50,1080.50,1080.50,1080.50,1080.50,0,2,2.00
05/12/2005,20:52,1080.50,1080.50,1080.50,1080.50,0,4,4.00
05/12/2005,20:57,1080.75,1080.75,1080.75,1080.75,5,0,5.00
05/12/2005,20:58,1080.50,1080.50,1080.50,1080.50,0,8,8.00
05/12/2005,20:59,1080.75,1080.75,1080.75,1080.75,30,0,30.00
05/12/2005,21:00,1080.75,1080.75,1080.75,1080.75,31,0,31.00
05/12/2005,21:01,1080.50,1080.75,1080.50,1080.75,2,5,7.00
05/12/2005,21:02,1080.75,1080.75,1080.50,1080.50,2,6,8.00
05/12/2005,21:03,1080.50,1080.50,1080.50,1080.50,0,5,5.00
05/12/2005,21:04,1080.50,1080.50,1080.50,1080.50,0,15,15.00
05/12/2005,21:05,1080.50,1080.50,1080.50,1080.50,0,1,1.00
05/12/2005,21:06,1080.50,1080.50,1080.50,1080.50,0,1,1.00
05/12/2005,21:07,1080.50,1080.50,1080.50,1080.50,0,2,2.00
05/12/2005,21:08,1080.50,1080.50,1080.50,1080.50,0,11,11.00
05/12/2005,21:09,1080.75,1080.75,1080.75,1080.75,2,0,2.00
05/12/2005,21:10,1080.75,1080.75,1080.75,1080.75,8,0,8.00
05/12/2005,21:12,1080.75,1080.75,1080.75,1080.75,3,0,3.00
05/12/2005,21:13,1080.75,1080.75,1080.75,1080.75,1,0,1.00
05/12/2005,21:14,1080.50,1080.75,1080.50,1080.50,3,12,15.00
05/12/2005,21:19,1080.50,1080.50,1080.50,1080.50,0,1,1.00
05/12/2005,21:20,1080.50,1080.75,1080.50,1080.75,1,1,2.00
05/12/2005,21:21,1080.50,1080.75,1080.50,1080.75,10,2,12.00
05/12/2005,21:23,1080.50,1080.50,1080.50,1080.50,0,2,2.00
05/12/2005,21:25,1080.50,1080.75,1080.50,1080.75,3,5,8.00
05/12/2005,21:26,1080.50,1080.50,1080.50,1080.50,0,5,5.00
05/12/2005,21:27,1080.50,1080.50,1080.50,1080.50,0,5,5.00
05/12/2005,21:28,1080.50,1080.50,1080.50,1080.50,0,4,4.00
05/12/2005,21:31,1080.50,1080.50,1080.50,1080.50,0,2,2.00
05/12/2005,21:35,1080.50,1080.50,1080.50,1080.50,0,20,20.00
05/12/2005,21:36,1080.50,1080.50,1080.50,1080.50,0,8,8.00
05/12/2005,21:37,1080.50,1080.50,1080.50,1080.50,0,4,4.00
05/12/2005,21:38,1080.50,1080.50,1080.50,1080.50,0,3,3.00
05/12/2005,21:39,1080.50,1080.50,1080.50,1080.50,0,1,1.00
05/12/2005,21:40,1080.50,1080.50,1080.50,1080.50,0,1,1.00
05/12/2005,21:42,1080.50,1080.50,1080.50,1080.50,0,1,1.00
05/12/2005,21:48,1080.75,1080.75,1080.75,1080.75,2,0,2.00
05/12/2005,21:50,1080.75,1080.75,1080.50,1080.50,3,2,5.00
05/12/2005,21:59,1080.50,1080.50,1080.50,1080.50,0,48,48.00
05/12/2005,22:00,1080.25,1080.25,1080.25,1080.25,0,7,7.00
05/12/2005,22:02,1080.50,1080.50,1080.50,1080.50,4,0,4.00
05/12/2005,22:03,1080.50,1080.50,1080.50,1080.50,1,0,1.00
05/12/2005,22:04,1080.50,1080.50,1080.50,1080.50,5,0,5.00
05/12/2005,22:07,1080.50,1080.50,1080.50,1080.50,2,0,2.00
05/12/2005,22:10,1080.75,1080.75,1080.75,1080.75,1,0,1.00
05/12/2005,22:12,1080.50,1080.50,1080.50,1080.50,0,13,13.00
05/12/2005,22:21,1080.50,1080.50,1080.50,1080.50,0,4,4.00
05/12/2005,22:23,1080.50,1080.50,1080.50,1080.50,0,2,2.00
05/12/2005,22:24,1080.75,1080.75,1080.75,1080.75,2,0,2.00
05/12/2005,22:29,1080.75,1080.75,1080.75,1080.75,1,0,1.00
05/12/2005,22:30,1080.50,1080.50,1080.50,1080.50,0,1,1.00
05/12/2005,22:34,1080.75,1080.75,1080.75,1080.75,1,0,1.00
05/12/2005,22:37,1080.50,1080.50,1080.50,1080.50,0,1,1.00
05/12/2005,22:40,1080.50,1080.50,1080.50,1080.50,0,5,5.00
05/12/2005,22:41,1080.50,1080.50,1080.50,1080.50,0,2,2.00
05/12/2005,22:43,1080.50,1080.50,1080.50,1080.50,0,2,2.00
05/12/2005,22:45,1080.50,1080.50,1080.50,1080.50,0,6,6.00
05/12/2005,22:46,1080.50,1080.50,1080.50,1080.50,0,17,17.00
05/12/2005,22:50,1080.25,1080.25,1080.25,1080.25,0,4,4.00
05/12/2005,22:51,1080.25,1080.25,1080.25,1080.25,0,12,12.00
05/12/2005,22:53,1080.50,1080.50,1080.50,1080.50,12,0,12.00
05/12/2005,22:54,1080.50,1080.50,1080.50,1080.50,4,0,4.00
05/12/2005,22:57,1080.25,1080.25,1080.25,1080.25,0,20,20.00
05/12/2005,23:01,1080.25,1080.25,1080.25,1080.25,0,25,25.00
05/12/2005,23:03,1080.25,1080.25,1080.25,1080.25,0,5,5.00
05/12/2005,23:06,1080.25,1080.25,1080.25,1080.25,0,1,1.00
05/12/2005,23:07,1080.25,1080.25,1080.25,1080.25,0,3,3.00
05/12/2005,23:09,1080.25,1080.50,1080.25,1080.50,1,12,13.00
05/12/2005,23:13,1080.50,1080.50,1080.50,1080.50,1,0,1.00
05/12/2005,23:14,1080.25,1080.25,1080.25,1080.25,0,5,5.00
05/12/2005,23:19,1080.25,1080.25,1080.25,1080.25,0,1,1.00
05/12/2005,23:20,1080.00,1080.00,1080.00,1080.00,0,3,3.00
05/12/2005,23:22,1080.25,1080.50,1080.25,1080.25,42,5,47.00
05/12/2005,23:28,1080.25,1080.50,1080.25,1080.50,1,7,8.00
05/12/2005,23:31,1080.25,1080.25,1080.25,1080.25,0,5,5.00
05/12/2005,23:34,1080.50,1080.50,1080.50,1080.50,1,0,1.00
05/12/2005,23:35,1080.50,1080.50,1080.50,1080.50,30,0,30.00
05/12/2005,23:38,1080.50,1080.75,1080.50,1080.75,6,0,6.00
05/12/2005,23:39,1080.50,1080.50,1080.50,1080.50,0,6,6.00
05/12/2005,23:42,1080.50,1080.50,1080.50,1080.50,0,1,1.00
05/12/2005,23:43,1080.50,1080.50,1080.50,1080.50,0,1,1.00
05/12/2005,23:45,1080.50,1080.50,1080.50,1080.50,0,2,2.00
05/12/2005,23:47,1080.50,1080.50,1080.50,1080.50,0,1,1.00
05/12/2005,23:50,1080.75,1080.75,1080.75,1080.75,11,0,11.00
05/12/2005,23:51,1080.50,1080.50,1080.50,1080.50,0,1,1.00
05/12/2005,23:53,1080.50,1080.50,1080.50,1080.50,0,5,5.00
05/12/2005,23:54,1080.50,1080.50,1080.50,1080.50,0,1,1.00
05/12/2005,23:55,1080.50,1080.50,1080.50,1080.50,0,4,4.00
05/12/2005,23:56,1080.50,1080.50,1080.50,1080.50,0,1,1.00
05/12/2005,23:59,1080.25,1080.25,1080.25,1080.25,0,1,1.00
05/13/2005,00:01,1080.25,1080.25,1080.25,1080.25,0,2,2.00
05/13/2005,00:03,1080.50,1080.50,1080.50,1080.50,11,0,11.00
05/13/2005,00:04,1080.50,1080.50,1080.50,1080.50,11,0,11.00
05/13/2005,00:06,1080.50,1080.75,1080.25,1080.75,3,2,5.00
05/13/2005,00:09,1080.75,1080.75,1080.75,1080.75,10,0,10.00
05/13/2005,00:11,1080.50,1080.50,1080.50,1080.50,0,2,2.00
05/13/2005,00:13,1080.50,1080.75,1080.50,1080.75,1,3,4.00
05/13/2005,00:14,1080.75,1080.75,1080.75,1080.75,10,0,10.00
05/13/2005,00:16,1080.75,1081.00,1080.75,1081.00,6,0,6.00
05/13/2005,00:19,1080.75,1081.00,1080.75,1080.75,1,12,13.00
05/13/2005,00:20,1080.50,1080.50,1080.25,1080.25,0,105,105.00
05/13/2005,00:22,1080.25,1080.25,1080.25,1080.25,0,2,2.00
05/13/2005,00:25,1080.50,1080.75,1080.50,1080.75,28,0,28.00
05/13/2005,00:26,1080.50,1080.50,1080.50,1080.50,0,5,5.00
05/13/2005,00:27,1080.50,1080.50,1080.50,1080.50,0,6,6.00
05/13/2005,00:29,1080.25,1080.25,1080.25,1080.25,0,1,1.00
05/13/2005,00:32,1080.50,1081.00,1080.50,1081.00,118,0,118.00
05/13/2005,00:34,1080.75,1080.75,1080.75,1080.75,0,2,2.00
05/13/2005,00:35,1080.75,1080.75,1080.75,1080.75,0,9,9.00
05/13/2005,00:36,1080.75,1080.75,1080.75,1080.75,0,1,1.00
05/13/2005,00:37,1081.00,1081.00,1080.75,1080.75,112,1,113.00
05/13/2005,00:38,1080.75,1080.75,1080.75,1080.75,0,1,1.00
05/13/2005,00:39,1080.75,1080.75,1080.75,1080.75,0,1,1.00
05/13/2005,00:40,1080.75,1080.75,1080.75,1080.75,0,19,19.00
05/13/2005,00:44,1080.50,1080.50,1080.50,1080.50,0,1,1.00
05/13/2005,00:46,1080.50,1080.50,1080.25,1080.50,2,13,15.00
05/13/2005,00:47,1080.50,1080.50,1080.50,1080.50,4,0,4.00
05/13/2005,00:49,1080.50,1080.50,1080.50,1080.50,2,0,2.00
05/13/2005,00:51,1080.75,1080.75,1080.50,1080.75,2,1,3.00
05/13/2005,00:52,1080.25,1080.25,1080.25,1080.25,0,85,85.00
05/13/2005,00:53,1080.00,1080.00,1080.00,1080.00,0,5,5.00
05/13/2005,00:57,1080.00,1080.00,1080.00,1080.00,0,2,2.00
05/13/2005,01:02,1080.00,1080.25,1080.00,1080.25,7,1,8.00
05/13/2005,01:03,1080.25,1080.25,1080.25,1080.25,14,0,14.00
05/13/2005,01:04,1080.25,1080.25,1080.25,1080.25,1,0,1.00
05/13/2005,01:06,1080.25,1080.25,1080.25,1080.25,31,0,31.00
05/13/2005,01:07,1080.00,1080.25,1080.00,1080.25,25,110,135.00
05/13/2005,01:09,1080.50,1080.75,1080.50,1080.75,28,0,28.00
05/13/2005,01:10,1080.75,1080.75,1080.75,1080.75,1,0,1.00
05/13/2005,01:12,1080.50,1080.50,1080.50,1080.50,0,5,5.00
05/13/2005,01:13,1080.50,1080.75,1080.50,1080.75,43,1,44.00
05/13/2005,01:14,1080.75,1080.75,1080.75,1080.75,2,0,2.00
05/13/2005,01:16,1081.00,1081.00,1081.00,1081.00,3,0,3.00
05/13/2005,01:18,1080.75,1080.75,1080.75,1080.75,0,4,4.00
05/13/2005,01:20,1080.75,1080.75,1080.75,1080.75,0,2,2.00
05/13/2005,01:21,1080.75,1080.75,1080.75,1080.75,0,1,1.00
05/13/2005,01:22,1080.75,1080.75,1080.75,1080.75,0,2,2.00
05/13/2005,01:23,1081.00,1081.00,1080.75,1080.75,1,1,2.00
05/13/2005,01:24,1080.75,1080.75,1080.75,1080.75,0,2,2.00
05/13/2005,01:25,1080.75,1080.75,1080.75,1080.75,0,1,1.00
05/13/2005,01:26,1080.75,1080.75,1080.75,1080.75,0,6,6.00
05/13/2005,01:27,1080.75,1080.75,1080.75,1080.75,0,4,4.00
05/13/2005,01:29,1080.75,1080.75,1080.75,1080.75,0,11,11.00
05/13/2005,01:30,1080.75,1080.75,1080.75,1080.75,0,18,18.00
05/13/2005,01:31,1080.75,1080.75,1080.75,1080.75,0,7,7.00
05/13/2005,01:32,1081.00,1081.00,1080.75,1080.75,2,26,28.00
05/13/2005,01:33,1080.50,1080.50,1080.50,1080.50,0,12,12.00
05/13/2005,01:34,1080.75,1080.75,1080.50,1080.50,10,2,12.00
05/13/2005,01:38,1080.50,1080.50,1080.50,1080.50,0,15,15.00
05/13/2005,01:39,1080.50,1080.50,1080.50,1080.50,0,1,1.00
05/13/2005,01:40,1080.25,1080.25,1080.25,1080.25,0,6,6.00
05/13/2005,01:41,1080.50,1080.50,1080.50,1080.50,3,0,3.00
05/13/2005,01:42,1080.50,1080.75,1080.25,1080.25,2,12,14.00
05/13/2005,01:43,1080.25,1080.50,1080.25,1080.25,10,146,156.00
05/13/2005,01:44,1080.25,1080.25,1080.25,1080.25,0,42,42.00
05/13/2005,01:45,1080.00,1080.00,1080.00,1080.00,0,7,7.00
05/13/2005,01:47,1080.00,1080.00,1080.00,1080.00,0,1,1.00
05/13/2005,01:48,1080.00,1080.00,1080.00,1080.00,0,1,1.00
05/13/2005,01:49,1080.00,1080.00,1079.75,1080.00,96,108,204.00
05/13/2005,01:50,1080.00,1080.00,1080.00,1080.00,5,0,5.00
05/13/2005,01:52,1080.00,1080.00,1080.00,1080.00,123,0,123.00
05/13/2005,01:53,1080.00,1080.00,1080.00,1080.00,53,0,53.00
05/13/2005,01:54,1080.00,1080.00,1080.00,1080.00,112,0,112.00
05/13/2005,01:55,1080.00,1080.00,1080.00,1080.00,2,0,2.00
05/13/2005,01:56,1080.00,1080.00,1080.00,1080.00,50,0,50.00
05/13/2005,01:57,1080.00,1080.00,1080.00,1080.00,4,0,4.00
05/13/2005,01:58,1080.00,1080.00,1080.00,1080.00,1,0,1.00
05/13/2005,01:59,1080.00,1080.00,1080.00,1080.00,1,0,1.00
05/13/2005,02:00,1080.00,1080.25,1080.00,1080.25,7,0,7.00
05/13/2005,02:01,1080.25,1080.75,1080.25,1080.25,173,11,184.00
05/13/2005,02:02,1080.50,1080.75,1080.25,1080.50,79,27,106.00
05/13/2005,02:03,1080.50,1080.50,1080.00,1080.50,117,89,206.00
05/13/2005,02:04,1080.50,1080.75,1080.50,1080.50,114,29,143.00
05/13/2005,02:05,1080.50,1081.00,1080.50,1081.00,63,39,102.00
05/13/2005,02:06,1080.75,1081.00,1080.50,1080.50,3,77,80.00
05/13/2005,02:07,1080.75,1081.00,1080.50,1080.50,63,30,93.00
05/13/2005,02:08,1080.50,1080.50,1080.50,1080.50,0,82,82.00
05/13/2005,02:09,1080.50,1080.50,1080.25,1080.50,24,35,59.00
05/13/2005,02:10,1080.50,1080.50,1080.25,1080.25,17,7,24.00
05/13/2005,02:11,1080.75,1080.75,1080.50,1080.50,30,32,62.00
05/13/2005,02:12,1080.50,1080.50,1080.25,1080.50,4,88,92.00
05/13/2005,02:14,1080.50,1081.00,1080.50,1080.75,206,15,221.00
05/13/2005,02:15,1080.75,1081.00,1080.50,1081.00,231,22,253.00
05/13/2005,02:16,1080.75,1081.25,1080.75,1081.00,75,35,110.00
05/13/2005,02:17,1081.00,1081.00,1081.00,1081.00,0,147,147.00
05/13/2005,02:18,1081.00,1081.00,1080.75,1080.75,0,59,59.00
05/13/2005,02:19,1080.75,1080.75,1080.75,1080.75,0,14,14.00
05/13/2005,02:20,1080.75,1080.75,1080.75,1080.75,0,55,55.00
05/13/2005,02:21,1080.75,1080.75,1080.75,1080.75,0,2,2.00
05/13/2005,02:22,1080.75,1080.75,1080.75,1080.75,0,30,30.00
05/13/2005,02:24,1080.75,1081.00,1080.75,1081.00,34,17,51.00
05/13/2005,02:25,1081.00,1081.00,1081.00,1081.00,71,0,71.00
05/13/2005,02:26,1081.00,1081.25,1081.00,1081.00,131,6,137.00
05/13/2005,02:27,1081.25,1081.25,1081.25,1081.25,134,0,134.00
05/13/2005,02:28,1081.25,1081.25,1081.00,1081.25,217,5,222.00
05/13/2005,02:29,1081.25,1081.25,1081.00,1081.25,45,6,51.00
05/13/2005,02:30,1081.00,1081.00,1081.00,1081.00,0,7,7.00
05/13/2005,02:31,1081.00,1081.00,1080.75,1080.75,0,55,55.00
05/13/2005,02:32,1080.75,1081.00,1080.75,1081.00,36,1,37.00
05/13/2005,02:33,1080.75,1080.75,1080.75,1080.75,0,23,23.00
05/13/2005,02:34,1080.75,1080.75,1080.75,1080.75,0,101,101.00
05/13/2005,02:35,1080.75,1080.75,1080.75,1080.75,0,90,90.00
05/13/2005,02:36,1081.00,1081.00,1080.75,1080.75,5,9,14.00
05/13/2005,02:37,1081.00,1081.00,1081.00,1081.00,9,0,9.00
05/13/2005,02:38,1081.00,1081.25,1080.75,1081.00,125,1,126.00
05/13/2005,02:39,1080.75,1080.75,1080.75,1080.75,0,58,58.00
05/13/2005,02:40,1080.50,1080.75,1080.50,1080.75,66,54,120.00
05/13/2005,02:41,1080.75,1080.75,1080.50,1080.50,2,51,53.00
05/13/2005,02:42,1080.75,1080.75,1080.75,1080.75,15,0,15.00
05/13/2005,02:43,1080.50,1080.50,1080.50,1080.50,0,20,20.00
05/13/2005,02:44,1080.50,1080.50,1080.50,1080.50,0,152,152.00
05/13/2005,02:45,1080.50,1080.75,1080.50,1080.75,4,11,15.00
05/13/2005,02:46,1080.75,1080.75,1080.50,1080.50,3,20,23.00
05/13/2005,02:47,1080.75,1080.75,1080.75,1080.75,50,0,50.00
05/13/2005,02:48,1080.50,1080.50,1080.50,1080.50,0,5,5.00
05/13/2005,02:50,1080.50,1080.50,1080.50,1080.50,0,20,20.00
05/13/2005,02:51,1080.50,1080.50,1080.50,1080.50,0,39,39.00
05/13/2005,02:52,1080.25,1080.25,1080.25,1080.25,0,2,2.00
05/13/2005,02:55,1080.50,1080.50,1080.50,1080.50,1,0,1.00
05/13/2005,02:56,1080.50,1080.75,1080.50,1080.75,140,0,140.00
05/13/2005,02:57,1080.75,1081.00,1080.75,1080.75,2,27,29.00
05/13/2005,02:58,1080.75,1080.75,1080.75,1080.75,0,36,36.00
05/13/2005,03:00,1080.75,1081.00,1080.50,1080.50,31,92,123.00
05/13/2005,03:01,1080.50,1080.50,1080.50,1080.50,0,44,44.00
05/13/2005,03:02,1080.25,1080.25,1080.25,1080.25,0,10,10.00
05/13/2005,03:03,1080.25,1080.25,1080.25,1080.25,0,12,12.00
05/13/2005,03:04,1080.25,1080.25,1080.25,1080.25,0,9,9.00
05/13/2005,03:05,1080.25,1080.50,1080.25,1080.50,4,2,6.00
05/13/2005,03:06,1080.25,1080.25,1080.25,1080.25,0,73,73.00
05/13/2005,03:09,1080.25,1080.25,1080.00,1080.00,0,3,3.00
05/13/2005,03:10,1080.00,1080.00,1080.00,1080.00,0,61,61.00
05/13/2005,03:11,1080.00,1080.00,1079.75,1080.00,29,12,41.00
05/13/2005,03:12,1080.00,1080.00,1079.75,1079.75,2,12,14.00
05/13/2005,03:14,1080.00,1080.25,1080.00,1080.25,25,0,25.00
05/13/2005,03:15,1080.00,1080.00,1080.00,1080.00,0,81,81.00
05/13/2005,03:16,1080.00,1080.00,1079.75,1079.75,0,13,13.00
05/13/2005,03:17,1079.75,1079.75,1079.75,1079.75,0,59,59.00
05/13/2005,03:18,1079.75,1079.75,1079.75,1079.75,0,4,4.00
05/13/2005,03:19,1079.75,1079.75,1079.50,1079.75,15,24,39.00
05/13/2005,03:20,1080.00,1080.00,1080.00,1080.00,16,0,16.00
05/13/2005,03:21,1079.75,1079.75,1079.75,1079.75,0,10,10.00
05/13/2005,03:22,1079.75,1079.75,1079.75,1079.75,0,10,10.00
05/13/2005,03:23,1079.75,1079.75,1079.75,1079.75,0,18,18.00
05/13/2005,03:24,1079.50,1079.75,1079.50,1079.75,7,2,9.00
05/13/2005,03:25,1079.75,1079.75,1079.75,1079.75,3,0,3.00
05/13/2005,03:26,1079.75,1080.00,1079.75,1080.00,6,0,6.00
05/13/2005,03:28,1080.00,1080.00,1080.00,1080.00,70,0,70.00
05/13/2005,03:29,1080.00,1080.25,1080.00,1080.00,12,5,17.00
05/13/2005,03:30,1080.25,1080.25,1080.25,1080.25,14,0,14.00
05/13/2005,03:31,1080.25,1080.25,1080.25,1080.25,5,0,5.00
05/13/2005,03:33,1080.00,1080.00,1079.75,1079.75,0,41,41.00
05/13/2005,03:34,1079.75,1079.75,1079.75,1079.75,0,16,16.00
05/13/2005,03:35,1079.75,1079.75,1079.50,1079.75,13,50,63.00
05/13/2005,03:36,1079.75,1079.75,1079.75,1079.75,20,0,20.00
05/13/2005,03:37,1079.75,1079.75,1079.75,1079.75,4,0,4.00
05/13/2005,03:39,1079.75,1079.75,1079.50,1079.50,9,1,10.00
05/13/2005,03:40,1079.75,1079.75,1079.50,1079.50,5,1,6.00
05/13/2005,03:41,1079.50,1079.50,1079.50,1079.50,0,10,10.00
05/13/2005,03:42,1079.50,1079.50,1079.25,1079.25,0,149,149.00
05/13/2005,03:44,1079.50,1079.50,1079.50,1079.50,41,0,41.00
05/13/2005,03:45,1079.50,1079.50,1079.50,1079.50,1,0,1.00
05/13/2005,03:46,1079.75,1080.00,1079.75,1080.00,41,0,41.00
05/13/2005,03:47,1080.00,1080.50,1080.00,1080.50,447,0,447.00
05/13/2005,03:48,1080.75,1080.75,1080.50,1080.50,126,138,264.00
05/13/2005,03:49,1080.50,1080.50,1080.50,1080.50,0,38,38.00
05/13/2005,03:50,1080.50,1080.50,1080.50,1080.50,0,15,15.00
05/13/2005,03:51,1080.75,1081.00,1080.50,1081.00,138,1,139.00
05/13/2005,03:52,1080.75,1080.75,1080.50,1080.50,0,142,142.00
05/13/2005,03:55,1080.75,1080.75,1080.75,1080.75,30,0,30.00
05/13/2005,03:56,1080.75,1081.00,1080.75,1081.00,16,11,27.00
05/13/2005,03:57,1080.75,1080.75,1080.75,1080.75,0,1,1.00
05/13/2005,03:58,1080.75,1080.75,1080.75,1080.75,0,1,1.00
05/13/2005,03:59,1080.75,1080.75,1080.75,1080.75,0,7,7.00
05/13/2005,04:00,1080.75,1080.75,1080.75,1080.75,0,42,42.00
05/13/2005,04:01,1080.75,1080.75,1080.75,1080.75,0,5,5.00
05/13/2005,04:03,1080.75,1080.75,1080.50,1080.50,0,113,113.00
05/13/2005,04:04,1080.50,1080.50,1080.50,1080.50,0,22,22.00
05/13/2005,04:06,1080.50,1080.50,1080.50,1080.50,0,3,3.00
05/13/2005,04:07,1080.50,1080.50,1080.25,1080.25,17,129,146.00
05/13/2005,04:08,1080.50,1080.50,1080.25,1080.25,13,31,44.00
05/13/2005,04:09,1080.00,1080.25,1079.75,1080.25,1,154,155.00
05/13/2005,04:10,1080.00,1080.00,1080.00,1080.00,0,1,1.00
05/13/2005,04:12,1080.00,1080.00,1080.00,1080.00,0,1,1.00
05/13/2005,04:14,1080.00,1080.00,1079.75,1080.00,1,15,16.00
05/13/2005,04:15,1079.75,1079.75,1079.75,1079.75,0,1,1.00
05/13/2005,04:16,1080.00,1080.00,1079.75,1079.75,2,2,4.00
05/13/2005,04:17,1080.00,1080.00,1080.00,1080.00,17,0,17.00
05/13/2005,04:20,1080.00,1080.00,1080.00,1080.00,2,0,2.00
05/13/2005,04:21,1080.00,1080.25,1080.00,1080.25,47,0,47.00
05/13/2005,04:22,1080.25,1080.25,1080.00,1080.00,4,5,9.00
05/13/2005,04:23,1080.00,1080.00,1079.75,1080.00,15,124,139.00
05/13/2005,04:25,1079.75,1080.00,1079.50,1079.75,11,34,45.00
05/13/2005,04:27,1080.00,1080.00,1080.00,1080.00,11,0,11.00
05/13/2005,04:28,1080.00,1080.00,1079.75,1079.75,1,50,51.00
05/13/2005,04:29,1080.00,1080.25,1080.00,1080.25,145,15,160.00
05/13/2005,04:30,1080.00,1080.00,1080.00,1080.00,0,10,10.00
05/13/2005,04:31,1080.00,1080.00,1080.00,1080.00,0,29,29.00
05/13/2005,04:32,1080.00,1080.00,1080.00,1080.00,0,6,6.00
05/13/2005,04:33,1079.75,1079.75,1079.75,1079.75,0,5,5.00
05/13/2005,04:34,1079.75,1079.75,1079.75,1079.75,0,4,4.00
05/13/2005,04:35,1079.75,1079.75,1079.50,1079.50,5,22,27.00
05/13/2005,04:36,1079.50,1079.50,1079.25,1079.25,0,43,43.00
05/13/2005,04:37,1079.50,1079.50,1079.50,1079.50,31,0,31.00
05/13/2005,04:38,1079.50,1079.50,1079.50,1079.50,20,0,20.00
05/13/2005,04:39,1079.25,1079.25,1079.25,1079.25,0,203,203.00
05/13/2005,04:40,1079.50,1079.50,1079.25,1079.50,3,10,13.00
05/13/2005,04:41,1079.25,1079.50,1079.25,1079.50,5,10,15.00
05/13/2005,04:42,1079.25,1079.50,1079.25,1079.50,10,13,23.00
05/13/2005,04:43,1079.50,1079.50,1079.25,1079.25,2,73,75.00
05/13/2005,04:44,1079.25,1079.25,1079.25,1079.25,0,15,15.00
05/13/2005,04:46,1079.25,1079.25,1079.25,1079.25,0,5,5.00
05/13/2005,04:48,1079.25,1079.25,1079.25,1079.25,0,12,12.00
05/13/2005,04:49,1079.25,1079.25,1079.25,1079.25,0,119,119.00
05/13/2005,04:50,1079.50,1079.50,1079.50,1079.50,1,0,1.00
05/13/2005,04:52,1079.50,1079.75,1079.25,1079.25,72,92,164.00
05/13/2005,04:53,1079.25,1079.25,1079.25,1079.25,0,20,20.00
05/13/2005,04:54,1079.50,1079.50,1079.25,1079.25,1,14,15.00
05/13/2005,04:55,1079.25,1079.25,1079.25,1079.25,0,24,24.00
05/13/2005,04:57,1079.50,1079.50,1079.50,1079.50,10,0,10.00
05/13/2005,04:58,1079.50,1079.50,1079.50,1079.50,2,0,2.00
05/13/2005,04:59,1079.50,1079.50,1079.50,1079.50,3,0,3.00
05/13/2005,05:00,1079.50,1079.50,1079.50,1079.50,69,0,69.00
05/13/2005,05:01,1079.25,1079.25,1079.00,1079.25,88,69,157.00
05/13/2005,05:02,1079.25,1079.25,1079.25,1079.25,47,0,47.00
05/13/2005,05:04,1079.25,1079.25,1079.25,1079.25,2,0,2.00
05/13/2005,05:05,1079.50,1079.50,1079.50,1079.50,1,0,1.00
05/13/2005,05:06,1079.25,1079.50,1079.25,1079.50,2,1,3.00
05/13/2005,05:07,1079.50,1079.50,1079.50,1079.50,3,0,3.00
05/13/2005,05:08,1079.50,1079.50,1079.25,1079.25,1,5,6.00
05/13/2005,05:10,1079.50,1079.50,1079.50,1079.50,6,0,6.00
05/13/2005,05:11,1079.50,1079.50,1079.25,1079.50,3,102,105.00
05/13/2005,05:12,1079.50,1079.50,1079.50,1079.50,57,0,57.00
05/13/2005,05:13,1079.50,1079.75,1079.50,1079.75,19,0,19.00
05/13/2005,05:14,1079.50,1079.75,1079.50,1079.75,22,10,32.00
05/13/2005,05:15,1079.75,1079.75,1079.75,1079.75,6,0,6.00
05/13/2005,05:16,1079.75,1079.75,1079.75,1079.75,43,0,43.00
05/13/2005,05:17,1079.75,1079.75,1079.75,1079.75,72,0,72.00
05/13/2005,05:19,1079.50,1079.50,1079.50,1079.50,0,45,45.00
05/13/2005,05:20,1079.50,1079.50,1079.50,1079.50,0,3,3.00
05/13/2005,05:21,1079.50,1079.50,1079.50,1079.50,0,3,3.00
05/13/2005,05:22,1079.50,1079.50,1079.50,1079.50,0,4,4.00
05/13/2005,05:23,1079.25,1079.50,1079.25,1079.50,2,1,3.00
05/13/2005,05:24,1079.50,1079.50,1079.50,1079.50,53,0,53.00
05/13/2005,05:25,1079.50,1079.50,1079.50,1079.50,1,0,1.00
05/13/2005,05:26,1079.50,1079.50,1079.50,1079.50,47,0,47.00
05/13/2005,05:27,1079.75,1079.75,1079.50,1079.50,5,7,12.00
05/13/2005,05:28,1079.25,1079.50,1079.25,1079.25,57,3,60.00
05/13/2005,05:29,1079.50,1079.50,1079.50,1079.50,21,0,21.00
05/13/2005,05:30,1079.50,1079.50,1079.50,1079.50,1,0,1.00
05/13/2005,05:31,1079.50,1079.50,1079.00,1079.25,25,120,145.00
05/13/2005,05:32,1079.25,1079.25,1079.25,1079.25,52,0,52.00
05/13/2005,05:33,1079.25,1079.25,1079.25,1079.25,60,0,60.00
05/13/2005,05:34,1079.25,1079.25,1079.25,1079.25,21,0,21.00
05/13/2005,05:35,1079.25,1079.25,1079.00,1079.00,12,220,232.00
05/13/2005,05:36,1079.00,1079.00,1079.00,1079.00,0,26,26.00
05/13/2005,05:37,1079.00,1079.00,1079.00,1079.00,0,10,10.00
05/13/2005,05:38,1079.25,1079.25,1079.25,1079.25,40,0,40.00
05/13/2005,05:39,1079.25,1079.50,1079.25,1079.50,9,0,9.00
05/13/2005,05:40,1079.25,1079.25,1079.25,1079.25,0,6,6.00
05/13/2005,05:41,1079.00,1079.25,1079.00,1079.25,1,1,2.00
05/13/2005,05:43,1079.25,1079.50,1079.25,1079.50,27,0,27.00
05/13/2005,05:44,1079.25,1079.25,1079.25,1079.25,0,27,27.00
05/13/2005,05:45,1079.25,1079.25,1079.25,1079.25,0,14,14.00
05/13/2005,05:46,1079.00,1079.00,1079.00,1079.00,0,3,3.00
05/13/2005,05:47,1079.00,1079.00,1079.00,1079.00,0,51,51.00
05/13/2005,05:48,1079.00,1079.00,1079.00,1079.00,0,19,19.00
05/13/2005,05:49,1079.00,1079.00,1079.00,1079.00,0,41,41.00
05/13/2005,05:50,1079.00,1079.00,1079.00,1079.00,0,19,19.00
05/13/2005,05:52,1079.25,1079.50,1079.25,1079.50,38,0,38.00
05/13/2005,05:53,1079.25,1079.25,1079.25,1079.25,0,75,75.00
05/13/2005,05:54,1079.25,1079.25,1079.25,1079.25,0,74,74.00
05/13/2005,05:56,1079.00,1079.25,1079.00,1079.25,42,40,82.00
05/13/2005,05:57,1079.25,1079.50,1079.25,1079.50,18,0,18.00
05/13/2005,05:58,1079.50,1079.75,1079.25,1079.75,143,32,175.00
05/13/2005,06:00,1079.75,1079.75,1079.75,1079.75,237,0,237.00
05/13/2005,06:01,1079.75,1079.75,1079.50,1079.50,11,1,12.00
05/13/2005,06:02,1079.50,1079.50,1079.50,1079.50,0,1,1.00
05/13/2005,06:03,1079.50,1079.50,1079.50,1079.50,0,1,1.00
05/13/2005,06:04,1079.75,1079.75,1079.75,1079.75,17,0,17.00
05/13/2005,06:05,1079.50,1079.50,1079.50,1079.50,0,4,4.00
05/13/2005,06:06,1079.75,1080.00,1079.75,1080.00,416,0,416.00
05/13/2005,06:07,1080.00,1080.50,1080.00,1080.00,173,229,402.00
05/13/2005,06:08,1080.00,1080.00,1080.00,1080.00,0,11,11.00
05/13/2005,06:09,1080.00,1080.00,1080.00,1080.00,0,8,8.00
05/13/2005,06:10,1080.25,1080.25,1080.00,1080.00,61,1,62.00
05/13/2005,06:11,1080.25,1080.25,1080.25,1080.25,57,0,57.00
05/13/2005,06:12,1080.25,1080.75,1080.25,1080.50,155,15,170.00
05/13/2005,06:13,1080.25,1080.75,1080.25,1080.25,27,43,70.00
05/13/2005,06:14,1080.25,1080.25,1080.00,1080.00,0,2,2.00
05/13/2005,06:15,1080.00,1080.00,1080.00,1080.00,0,54,54.00
05/13/2005,06:16,1080.00,1080.00,1080.00,1080.00,0,30,30.00
05/13/2005,06:17,1080.00,1080.00,1080.00,1080.00,0,3,3.00
05/13/2005,06:18,1080.00,1080.00,1080.00,1080.00,0,10,10.00
05/13/2005,06:19,1080.00,1080.50,1080.00,1080.25,15,35,50.00
05/13/2005,06:20,1080.25,1080.25,1080.00,1080.00,0,7,7.00
05/13/2005,06:22,1080.00,1080.25,1080.00,1080.25,3,4,7.00
05/13/2005,06:23,1080.25,1080.25,1080.00,1080.25,27,1,28.00
05/13/2005,06:24,1080.25,1080.50,1080.25,1080.50,3,0,3.00
05/13/2005,06:26,1080.50,1080.50,1080.25,1080.25,3,5,8.00
05/13/2005,06:27,1080.25,1080.50,1080.25,1080.25,1,35,36.00
05/13/2005,06:28,1080.25,1080.25,1080.25,1080.25,0,453,453.00
05/13/2005,06:29,1080.50,1080.50,1080.50,1080.50,62,0,62.00
05/13/2005,06:30,1080.25,1080.50,1080.25,1080.25,6,21,27.00
05/13/2005,06:31,1080.50,1080.75,1080.50,1080.50,269,46,315.00
05/13/2005,06:32,1080.50,1080.75,1080.25,1080.50,25,89,114.00
05/13/2005,06:33,1080.50,1080.50,1080.50,1080.50,0,142,142.00
05/13/2005,06:34,1080.50,1080.50,1080.50,1080.50,0,6,6.00
05/13/2005,06:35,1080.50,1080.75,1080.50,1080.50,1,174,175.00
05/13/2005,06:36,1080.50,1081.00,1080.25,1080.75,284,47,331.00
05/13/2005,06:37,1080.75,1081.25,1080.75,1081.25,146,46,192.00
05/13/2005,06:38,1081.25,1081.25,1081.00,1081.00,75,10,85.00
05/13/2005,06:39,1081.00,1081.50,1081.00,1081.25,312,12,324.00
05/13/2005,06:40,1081.25,1081.75,1081.25,1081.75,711,34,745.00
05/13/2005,06:41,1081.50,1082.00,1081.50,1081.75,341,70,411.00
05/13/2005,06:42,1081.75,1081.75,1081.50,1081.50,0,67,67.00
05/13/2005,06:43,1081.75,1081.75,1081.50,1081.75,9,87,96.00
05/13/2005,06:44,1081.75,1081.75,1081.50,1081.50,8,24,32.00
05/13/2005,06:45,1081.75,1081.75,1081.50,1081.50,11,226,237.00
05/13/2005,06:46,1081.50,1081.75,1081.50,1081.50,177,10,187.00
05/13/2005,06:47,1081.50,1081.75,1081.50,1081.75,5,2,7.00
05/13/2005,06:48,1081.75,1081.75,1081.50,1081.75,86,5,91.00
05/13/2005,06:49,1081.50,1081.50,1081.25,1081.25,1,233,234.00
05/13/2005,06:50,1081.25,1081.25,1081.00,1081.00,0,92,92.00
05/13/2005,06:51,1081.00,1081.00,1081.00,1081.00,0,17,17.00
05/13/2005,06:52,1081.00,1081.00,1081.00,1081.00,0,32,32.00
05/13/2005,06:53,1081.00,1081.25,1081.00,1081.00,1,56,57.00
05/13/2005,06:54,1081.00,1081.25,1081.00,1081.25,4,1,5.00
05/13/2005,06:55,1081.00,1081.25,1081.00,1081.00,4,17,21.00
05/13/2005,06:56,1081.00,1081.00,1081.00,1081.00,0,6,6.00
05/13/2005,06:58,1081.25,1081.50,1081.00,1081.00,189,49,238.00
05/13/2005,06:59,1081.00,1081.00,1081.00,1081.00,0,1,1.00
05/13/2005,07:00,1081.25,1081.25,1081.00,1081.00,2,261,263.00
05/13/2005,07:01,1080.75,1081.00,1080.75,1081.00,6,4,10.00
05/13/2005,07:02,1080.75,1081.00,1080.75,1081.00,296,17,313.00
05/13/2005,07:03,1081.25,1081.25,1081.25,1081.25,2,0,2.00
05/13/2005,07:04,1081.25,1081.50,1081.25,1081.25,64,96,160.00
05/13/2005,07:05,1081.25,1081.50,1081.25,1081.25,7,59,66.00
05/13/2005,07:06,1081.25,1081.50,1081.25,1081.50,11,17,28.00
05/13/2005,07:07,1081.50,1081.75,1081.00,1081.50,496,278,774.00
05/13/2005,07:08,1081.50,1081.50,1081.00,1081.00,5,161,166.00
05/13/2005,07:09,1081.00,1081.00,1080.75,1081.00,1,59,60.00
05/13/2005,07:10,1081.00,1081.00,1080.75,1080.75,6,48,54.00
05/13/2005,07:11,1080.75,1080.75,1080.50,1080.50,0,136,136.00
05/13/2005,07:12,1080.75,1081.00,1080.50,1081.00,248,2,250.00
05/13/2005,07:13,1080.75,1080.75,1080.25,1080.25,0,607,607.00
05/13/2005,07:14,1080.25,1080.25,1080.25,1080.25,0,14,14.00
05/13/2005,07:15,1080.50,1080.50,1080.50,1080.50,116,0,116.00
05/13/2005,07:16,1080.50,1080.75,1080.25,1080.50,148,9,157.00
05/13/2005,07:17,1080.50,1081.00,1080.50,1080.75,135,6,141.00
05/13/2005,07:18,1080.75,1081.00,1080.75,1081.00,144,2,146.00
05/13/2005,07:19,1081.25,1081.25,1081.00,1081.25,28,4,32.00
05/13/2005,07:20,1081.25,1081.25,1080.50,1080.50,1,227,228.00
05/13/2005,07:21,1080.75,1081.00,1080.50,1080.75,469,2,471.00
05/13/2005,07:22,1081.00,1081.25,1081.00,1081.25,124,0,124.00
05/13/2005,07:23,1081.25,1081.25,1080.75,1081.00,160,160,320.00
05/13/2005,07:24,1081.00,1081.00,1080.75,1080.75,0,17,17.00
05/13/2005,07:25,1080.75,1081.00,1080.75,1081.00,8,2,10.00
05/13/2005,07:26,1080.75,1081.00,1080.75,1081.00,110,6,116.00
05/13/2005,07:27,1081.00,1081.00,1080.75,1081.00,24,2,26.00
05/13/2005,07:28,1081.25,1081.25,1081.00,1081.00,1,266,267.00
05/13/2005,07:29,1081.00,1081.25,1081.00,1081.00,9,57,66.00
05/13/2005,07:30,1081.00,1081.25,1081.00,1081.00,1,85,86.00
05/13/2005,07:31,1080.75,1081.00,1079.75,1080.50,413,1167,1580.00
05/13/2005,07:32,1080.50,1080.75,1080.25,1080.75,112,194,306.00
05/13/2005,07:33,1080.50,1080.75,1080.50,1080.75,106,32,138.00
05/13/2005,07:34,1080.75,1081.00,1080.75,1080.75,255,100,355.00
05/13/2005,07:35,1080.75,1080.75,1080.25,1080.50,63,430,493.00
05/13/2005,07:36,1080.50,1080.75,1080.25,1080.50,2,103,105.00
05/13/2005,07:37,1080.50,1080.75,1080.50,1080.50,110,41,151.00
05/13/2005,07:38,1080.50,1081.00,1080.50,1081.00,421,5,426.00
05/13/2005,07:39,1080.75,1081.00,1080.75,1080.75,16,211,227.00
05/13/2005,07:40,1080.75,1080.75,1080.75,1080.75,0,266,266.00
05/13/2005,07:41,1080.75,1080.75,1080.50,1080.50,12,101,113.00
05/13/2005,07:42,1080.75,1080.75,1080.50,1080.50,4,16,20.00
05/13/2005,07:43,1080.50,1080.75,1080.50,1080.50,9,68,77.00
05/13/2005,07:44,1080.50,1080.75,1080.50,1080.50,1,49,50.00
05/13/2005,07:45,1080.50,1080.50,1080.25,1080.50,11,17,28.00
05/13/2005,07:46,1080.50,1080.50,1080.50,1080.50,39,0,39.00
05/13/2005,07:47,1080.75,1080.75,1080.50,1080.50,231,102,333.00
05/13/2005,07:48,1080.50,1080.50,1080.25,1080.50,3,4,7.00
05/13/2005,07:49,1080.25,1080.25,1080.25,1080.25,0,104,104.00
05/13/2005,07:50,1080.25,1080.50,1080.25,1080.25,1,114,115.00
05/13/2005,07:51,1080.00,1080.25,1080.00,1080.25,96,3,99.00
05/13/2005,07:52,1080.00,1080.25,1079.75,1080.00,9,557,566.00
05/13/2005,07:53,1080.00,1080.00,1079.50,1079.75,131,298,429.00
05/13/2005,07:54,1079.75,1079.75,1079.75,1079.75,103,0,103.00
05/13/2005,07:55,1079.75,1079.75,1079.75,1079.75,119,0,119.00
05/13/2005,07:56,1079.75,1079.75,1079.50,1079.50,67,38,105.00
05/13/2005,07:57,1079.75,1080.00,1079.50,1080.00,173,35,208.00
05/13/2005,07:58,1079.75,1080.00,1079.75,1080.00,50,95,145.00
05/13/2005,07:59,1080.00,1080.25,1080.00,1080.00,2,1,3.00
05/13/2005,08:00,1080.00,1080.25,1080.00,1080.25,44,43,87.00
05/13/2005,08:01,1080.00,1080.25,1080.00,1080.25,5,13,18.00
05/13/2005,08:03,1080.00,1080.00,1080.00,1080.00,0,1,1.00
05/13/2005,08:04,1080.00,1080.25,1080.00,1080.00,26,104,130.00
05/13/2005,08:05,1080.25,1080.25,1080.25,1080.25,10,0,10.00
05/13/2005,08:06,1080.00,1080.25,1080.00,1080.25,2,3,5.00
05/13/2005,08:07,1080.25,1080.25,1080.00,1080.00,69,82,151.00
05/13/2005,08:08,1080.00,1080.25,1080.00,1080.00,2,89,91.00
05/13/2005,08:09,1080.00,1080.00,1079.75,1079.75,0,433,433.00
05/13/2005,08:10,1079.75,1079.75,1079.50,1079.50,2,197,199.00
05/13/2005,08:11,1079.50,1079.75,1079.50,1079.50,4,172,176.00
05/13/2005,08:12,1079.50,1079.50,1079.25,1079.50,53,172,225.00
05/13/2005,08:13,1079.50,1079.50,1079.25,1079.50,182,7,189.00
05/13/2005,08:14,1079.50,1079.50,1079.25,1079.25,35,1,36.00
05/13/2005,08:15,1079.50,1079.50,1079.25,1079.50,48,2,50.00
05/13/2005,08:16,1079.50,1080.00,1079.25,1080.00,429,8,437.00
05/13/2005,08:17,1079.75,1080.00,1079.50,1079.75,185,162,347.00
05/13/2005,08:18,1079.75,1080.00,1079.75,1080.00,66,203,269.00
05/13/2005,08:19,1079.75,1080.50,1079.75,1080.25,281,151,432.00
05/13/2005,08:20,1080.25,1080.25,1080.00,1080.00,70,147,217.00
05/13/2005,08:21,1080.00,1080.25,1080.00,1080.00,1,2,3.00
05/13/2005,08:22,1080.25,1080.25,1080.00,1080.25,106,21,127.00
05/13/2005,08:23,1080.25,1080.25,1080.00,1080.25,65,1,66.00
05/13/2005,08:24,1080.25,1080.25,1080.25,1080.25,8,0,8.00
05/13/2005,08:25,1080.25,1080.50,1080.00,1080.25,126,113,239.00
05/13/2005,08:26,1080.25,1080.50,1080.25,1080.25,96,128,224.00
05/13/2005,08:27,1080.25,1080.50,1080.25,1080.50,121,109,230.00
05/13/2005,08:28,1080.50,1080.50,1080.50,1080.50,106,0,106.00
05/13/2005,08:29,1080.25,1080.50,1080.25,1080.50,458,32,490.00
05/13/2005,08:30,1080.50,1080.75,1080.25,1080.50,251,493,744.00
05/13/2005,08:31,1080.50,1081.00,1080.00,1080.25,2654,4791,7445.00
05/13/2005,08:32,1080.00,1080.25,1079.75,1080.00,2436,1531,3967.00
05/13/2005,08:33,1080.00,1080.50,1079.25,1079.25,2595,3189,5784.00
05/13/2005,08:34,1079.25,1079.50,1078.50,1078.75,936,4343,5279.00
05/13/2005,08:35,1078.50,1079.25,1078.50,1078.75,2169,1880,4049.00
05/13/2005,08:36,1078.75,1079.50,1078.75,1079.25,2125,525,2650.00
05/13/2005,08:37,1079.50,1079.50,1079.25,1079.50,1060,138,1198.00
05/13/2005,08:38,1079.50,1079.75,1079.25,1079.75,1542,95,1637.00
05/13/2005,08:39,1079.50,1079.75,1079.25,1079.50,543,1758,2301.00
05/13/2005,08:40,1079.50,1079.75,1079.25,1079.75,839,487,1326.00
05/13/2005,08:41,1079.75,1079.75,1079.50,1079.75,212,420,632.00
05/13/2005,08:42,1079.75,1079.75,1079.25,1079.25,1205,2747,3952.00
05/13/2005,08:43,1079.00,1079.25,1078.75,1078.75,76,1553,1629.00
05/13/2005,08:44,1078.75,1079.25,1078.50,1079.25,1922,1340,3262.00
05/13/2005,08:45,1079.25,1079.50,1078.75,1078.75,1647,891,2538.00
05/13/2005,08:46,1078.75,1079.25,1078.75,1079.00,819,435,1254.00
05/13/2005,08:47,1079.00,1079.00,1078.50,1078.75,447,1115,1562.00
05/13/2005,08:48,1078.75,1079.00,1078.00,1078.50,3179,4601,7780.00
05/13/2005,08:49,1078.75,1079.25,1078.00,1078.25,2460,2442,4902.00
05/13/2005,08:50,1078.25,1078.50,1077.75,1078.00,2261,2217,4478.00
05/13/2005,08:51,1078.00,1078.25,1077.50,1077.50,2380,3046,5426.00
05/13/2005,08:52,1077.75,1077.75,1076.75,1077.00,2359,7289,9648.00
05/13/2005,08:53,1077.00,1077.25,1076.25,1076.75,1956,5069,7025.00
05/13/2005,08:54,1076.50,1076.75,1076.00,1076.00,3155,5355,8510.00
05/13/2005,08:55,1075.75,1076.00,1074.75,1075.25,4126,7702,11828.00
05/13/2005,08:56,1075.25,1075.25,1074.50,1075.00,2648,4108,6756.00
05/13/2005,08:57,1075.00,1075.75,1074.75,1075.75,4891,1780,6671.00
05/13/2005,08:58,1075.75,1075.75,1074.75,1075.00,1360,2362,3722.00
05/13/2005,08:59,1075.00,1075.75,1074.75,1075.50,2424,1507,3931.00
05/13/2005,09:00,1075.50,1076.50,1075.25,1076.25,3972,1614,5586.00
05/13/2005,09:01,1076.25,1076.50,1075.75,1076.00,961,2149,3110.00
05/13/2005,09:02,1076.25,1076.25,1075.75,1076.00,777,1129,1906.00
05/13/2005,09:03,1076.00,1076.25,1075.50,1075.75,964,1674,2638.00
05/13/2005,09:04,1075.75,1076.00,1074.25,1074.25,688,4680,5368.00
05/13/2005,09:05,1074.25,1074.50,1073.75,1074.50,1948,4077,6025.00
05/13/2005,09:06,1074.25,1075.50,1074.25,1075.25,3723,675,4398.00
05/13/2005,09:07,1075.25,1076.00,1075.25,1075.25,1608,1748,3356.00
05/13/2005,09:08,1075.50,1075.75,1075.00,1075.50,2060,1299,3359.00
05/13/2005,09:09,1075.50,1076.75,1075.50,1076.75,5732,3888,9620.00
05/13/2005,09:10,1076.75,1076.75,1076.00,1076.75,2877,2918,5795.00
05/13/2005,09:11,1076.75,1076.75,1075.25,1075.50,910,3195,4105.00
05/13/2005,09:12,1075.50,1076.25,1075.50,1076.00,1115,609,1724.00
05/13/2005,09:13,1076.00,1076.75,1075.75,1076.50,1545,268,1813.00
05/13/2005,09:14,1076.50,1077.25,1076.50,1077.00,3482,868,4350.00
05/13/2005,09:15,1077.25,1078.50,1077.00,1078.50,7591,3377,10968.00
05/13/2005,09:16,1078.25,1078.50,1077.75,1077.75,3105,2260,5365.00
05/13/2005,09:17,1077.75,1078.50,1077.75,1078.00,1640,1120,2760.00
05/13/2005,09:18,1078.25,1078.50,1077.75,1078.25,1842,1119,2961.00
05/13/2005,09:19,1078.00,1078.50,1077.75,1078.50,2012,417,2429.00
05/13/2005,09:20,1078.50,1078.75,1077.75,1078.25,4089,2748,6837.00
05/13/2005,09:21,1078.25,1078.50,1077.25,1077.25,440,4020,4460.00
05/13/2005,09:22,1077.25,1077.50,1076.50,1076.75,1404,3761,5165.00
05/13/2005,09:23,1076.75,1077.00,1076.25,1077.00,1818,1679,3497.00
05/13/2005,09:24,1077.00,1077.00,1076.25,1076.75,1181,1108,2289.00
05/13/2005,09:25,1076.75,1077.25,1076.50,1076.75,318,1244,1562.00
05/13/2005,09:26,1076.75,1077.25,1076.50,1077.00,697,847,1544.00
05/13/2005,09:27,1077.25,1078.25,1077.00,1077.50,3685,2557,6242.00
05/13/2005,09:28,1077.50,1077.75,1077.00,1077.25,739,1012,1751.00
05/13/2005,09:29,1077.00,1077.25,1076.00,1076.00,513,2599,3112.00
05/13/2005,09:30,1076.25,1077.00,1076.00,1076.50,1576,575,2151.00
05/13/2005,09:31,1076.50,1077.00,1076.50,1076.75,404,354,758.00
05/13/2005,09:32,1076.75,1078.00,1076.75,1077.25,3518,1731,5249.00
05/13/2005,09:33,1077.25,1077.50,1076.25,1076.50,421,1594,2015.00
05/13/2005,09:34,1076.50,1076.75,1075.75,1076.25,1408,1820,3228.00
05/13/2005,09:35,1076.00,1076.25,1075.50,1076.00,602,4798,5400.00
05/13/2005,09:36,1076.00,1076.25,1075.50,1076.00,889,893,1782.00
05/13/2005,09:37,1076.00,1076.25,1075.50,1075.75,589,2500,3089.00
05/13/2005,09:38,1075.75,1076.50,1075.00,1076.25,2326,2435,4761.00
05/13/2005,09:39,1076.25,1076.50,1075.75,1075.75,655,1080,1735.00
05/13/2005,09:40,1075.75,1077.00,1075.75,1076.50,2736,1487,4223.00
05/13/2005,09:41,1076.25,1077.75,1076.25,1077.50,4176,1229,5405.00
05/13/2005,09:42,1077.50,1079.00,1077.50,1079.00,8640,2432,11072.00
05/13/2005,09:43,1078.75,1080.00,1078.50,1079.75,8119,3386,11505.00
05/13/2005,09:44,1079.50,1080.00,1079.00,1079.50,4257,3246,7503.00
05/13/2005,09:45,1079.50,1080.75,1079.50,1080.50,5319,3048,8367.00
05/13/2005,09:46,1080.25,1081.00,1079.50,1079.75,4725,3513,8238.00
05/13/2005,09:47,1079.75,1080.25,1079.25,1079.25,1045,2194,3239.00
05/13/2005,09:48,1079.25,1079.75,1079.25,1079.50,831,1351,2182.00
05/13/2005,09:49,1079.50,1080.00,1079.25,1079.50,551,968,1519.00
05/13/2005,09:50,1079.25,1079.50,1079.00,1079.50,260,1057,1317.00
05/13/2005,09:51,1079.50,1079.50,1078.75,1079.50,1454,2047,3501.00
05/13/2005,09:52,1079.25,1079.75,1079.00,1079.25,1144,745,1889.00
05/13/2005,09:53,1079.25,1079.75,1079.25,1079.50,1089,439,1528.00
05/13/2005,09:54,1079.50,1080.00,1079.00,1080.00,945,737,1682.00
05/13/2005,09:55,1080.00,1080.00,1079.25,1080.00,477,518,995.00
05/13/2005,09:56,1079.75,1080.00,1079.00,1079.25,674,1402,2076.00
05/13/2005,09:57,1079.50,1080.50,1079.25,1080.50,3093,965,4058.00
05/13/2005,09:58,1080.50,1080.75,1079.75,1080.75,3436,1672,5108.00
05/13/2005,09:59,1081.00,1082.00,1080.50,1081.75,9927,4324,14251.00
05/13/2005,10:00,1081.75,1082.25,1081.50,1082.00,4438,1927,6365.00
05/13/2005,10:01,1081.75,1082.75,1081.75,1081.75,4002,2743,6745.00
05/13/2005,10:02,1081.75,1082.25,1081.75,1082.25,1511,1283,2794.00
05/13/2005,10:03,1082.00,1082.25,1081.50,1081.50,1091,1212,2303.00
05/13/2005,10:04,1081.50,1081.75,1081.25,1081.25,906,2595,3501.00
05/13/2005,10:05,1081.25,1081.50,1080.50,1081.00,1269,2319,3588.00
05/13/2005,10:06,1081.00,1081.25,1080.75,1080.75,493,557,1050.00
05/13/2005,10:07,1081.00,1081.25,1080.75,1081.00,579,437,1016.00
05/13/2005,10:08,1081.25,1081.25,1080.50,1080.75,510,998,1508.00
05/13/2005,10:09,1080.50,1080.75,1080.25,1080.75,633,1404,2037.00
05/13/2005,10:10,1080.75,1081.25,1080.50,1080.50,1026,511,1537.00
05/13/2005,10:11,1080.75,1080.75,1080.50,1080.75,252,154,406.00
05/13/2005,10:12,1080.75,1081.00,1080.50,1081.00,688,165,853.00
05/13/2005,10:13,1080.75,1081.25,1080.75,1081.00,224,398,622.00
05/13/2005,10:14,1081.25,1081.25,1081.00,1081.25,963,80,1043.00
05/13/2005,10:15,1081.25,1081.75,1081.00,1081.25,827,323,1150.00
05/13/2005,10:16,1081.25,1081.50,1081.00,1081.00,106,656,762.00
05/13/2005,10:17,1081.00,1081.25,1081.00,1081.25,100,889,989.00
05/13/2005,10:18,1081.25,1081.25,1080.50,1080.75,628,1139,1767.00
05/13/2005,10:19,1080.75,1081.00,1080.00,1080.00,169,2002,2171.00
05/13/2005,10:20,1080.25,1080.50,1080.00,1080.25,310,641,951.00
05/13/2005,10:21,1080.25,1080.75,1080.00,1080.50,905,208,1113.00
05/13/2005,10:22,1080.75,1081.25,1080.50,1081.25,1937,423,2360.00
05/13/2005,10:23,1081.00,1081.25,1080.50,1080.50,322,846,1168.00
05/13/2005,10:24,1080.75,1081.00,1080.50,1081.00,1178,277,1455.00
05/13/2005,10:25,1080.75,1081.25,1080.75,1081.25,696,234,930.00
05/13/2005,10:26,1081.25,1081.75,1080.75,1081.50,1324,226,1550.00
05/13/2005,10:27,1081.50,1083.00,1081.50,1082.75,6538,2939,9477.00
05/13/2005,10:28,1082.50,1083.25,1082.50,1082.75,2091,1884,3975.00
05/13/2005,10:29,1082.75,1083.25,1082.50,1083.25,1252,948,2200.00
05/13/2005,10:30,1083.00,1083.50,1082.75,1083.25,1870,1111,2981.00
05/13/2005,10:31,1083.25,1083.25,1082.50,1082.50,588,1308,1896.00
05/13/2005,10:32,1082.75,1082.75,1082.00,1082.00,2465,1971,4436.00
05/13/2005,10:33,1082.00,1083.00,1082.00,1082.75,3005,1529,4534.00
05/13/2005,10:34,1082.75,1083.25,1082.50,1082.75,813,863,1676.00
05/13/2005,10:35,1082.75,1083.00,1082.00,1082.25,456,942,1398.00
05/13/2005,10:36,1082.00,1082.50,1082.00,1082.25,485,281,766.00
05/13/2005,10:37,1082.25,1082.50,1081.75,1082.00,207,673,880.00
05/13/2005,10:38,1082.00,1082.50,1081.75,1082.25,905,136,1041.00
05/13/2005,10:39,1082.50,1082.50,1082.25,1082.50,358,126,484.00
05/13/2005,10:40,1082.50,1082.75,1082.25,1082.50,246,52,298.00
05/13/2005,10:41,1082.50,1082.75,1082.00,1082.00,384,1007,1391.00
05/13/2005,10:42,1082.25,1082.25,1081.75,1081.75,55,1157,1212.00
05/13/2005,10:43,1081.75,1082.00,1081.50,1081.50,208,417,625.00
05/13/2005,10:44,1081.50,1081.75,1081.25,1081.25,186,747,933.00
05/13/2005,10:45,1081.50,1081.50,1081.00,1081.25,252,1180,1432.00
05/13/2005,10:46,1081.25,1081.75,1081.00,1081.50,863,204,1067.00
05/13/2005,10:47,1081.75,1081.75,1081.25,1081.75,160,223,383.00
05/13/2005,10:48,1081.50,1081.75,1081.25,1081.50,33,630,663.00
05/13/2005,10:49,1081.25,1081.50,1081.25,1081.50,286,128,414.00
05/13/2005,10:50,1081.50,1081.50,1081.25,1081.25,515,68,583.00
05/13/2005,10:51,1081.25,1081.50,1081.25,1081.50,1058,229,1287.00
05/13/2005,10:52,1081.75,1082.75,1081.50,1082.25,2510,1168,3678.00
05/13/2005,10:53,1082.50,1082.50,1082.25,1082.25,96,61,157.00
05/13/2005,10:54,1082.50,1082.75,1082.25,1082.50,456,359,815.00
05/13/2005,10:55,1082.50,1082.75,1082.25,1082.50,536,551,1087.00
05/13/2005,10:56,1082.50,1083.50,1082.50,1083.25,4568,2512,7080.00
05/13/2005,10:57,1083.25,1084.00,1083.25,1083.50,5696,4165,9861.00
05/13/2005,10:58,1083.25,1083.50,1082.75,1082.75,633,1355,1988.00
05/13/2005,10:59,1082.75,1083.00,1082.25,1082.50,645,1091,1736.00
05/13/2005,11:00,1082.50,1082.75,1082.50,1082.50,63,76,139.00
05/13/2005,11:01,1082.50,1082.75,1082.50,1082.50,283,47,330.00
05/13/2005,11:02,1082.75,1082.75,1082.25,1082.50,452,699,1151.00
05/13/2005,11:03,1082.50,1082.75,1082.25,1082.50,94,406,500.00
05/13/2005,11:04,1082.50,1082.50,1081.50,1081.50,262,2933,3195.00
05/13/2005,11:05,1081.50,1082.00,1081.50,1082.00,874,397,1271.00
05/13/2005,11:06,1082.00,1082.00,1081.75,1081.75,278,631,909.00
05/13/2005,11:07,1082.00,1082.00,1081.50,1082.00,445,571,1016.00
05/13/2005,11:08,1081.75,1082.25,1081.75,1082.00,388,258,646.00
05/13/2005,11:09,1082.00,1082.00,1081.75,1081.75,37,23,60.00
05/13/2005,11:10,1081.75,1082.00,1081.75,1082.00,526,47,573.00
05/13/2005,11:11,1082.00,1082.00,1081.75,1081.75,32,42,74.00
05/13/2005,11:12,1081.75,1082.25,1081.75,1082.00,516,4,520.00
05/13/2005,11:13,1082.25,1082.25,1082.00,1082.00,154,147,301.00
05/13/2005,11:14,1082.00,1082.25,1082.00,1082.25,39,11,50.00
05/13/2005,11:15,1082.00,1082.25,1081.75,1082.25,444,574,1018.00
05/13/2005,11:16,1082.00,1082.25,1082.00,1082.25,189,69,258.00
05/13/2005,11:17,1082.25,1082.25,1082.00,1082.00,30,9,39.00
05/13/2005,11:18,1082.25,1082.50,1082.00,1082.50,439,39,478.00
05/13/2005,11:19,1082.25,1082.50,1082.25,1082.25,130,317,447.00
05/13/2005,11:20,1082.50,1082.50,1082.25,1082.25,60,70,130.00
05/13/2005,11:21,1082.25,1082.50,1082.25,1082.50,81,23,104.00
05/13/2005,11:22,1082.50,1083.50,1082.25,1083.50,2679,279,2958.00
05/13/2005,11:23,1083.50,1083.50,1082.75,1082.75,1005,1344,2349.00
05/13/2005,11:24,1083.00,1083.00,1082.75,1083.00,76,90,166.00
05/13/2005,11:25,1082.75,1083.25,1082.50,1083.00,837,571,1408.00
05/13/2005,11:26,1083.00,1083.50,1083.00,1083.25,796,489,1285.00
05/13/2005,11:27,1083.50,1084.00,1083.25,1083.50,1399,1016,2415.00
05/13/2005,11:28,1083.50,1084.00,1083.50,1083.50,511,732,1243.00
05/13/2005,11:29,1083.50,1083.75,1082.75,1082.75,55,979,1034.00
05/13/2005,11:30,1082.75,1083.00,1082.00,1082.00,656,2177,2833.00
05/13/2005,11:31,1082.25,1082.25,1081.75,1081.75,214,944,1158.00
05/13/2005,11:32,1081.75,1082.25,1081.75,1082.00,1147,302,1449.00
05/13/2005,11:33,1082.00,1082.00,1081.75,1082.00,301,162,463.00
05/13/2005,11:34,1082.00,1082.00,1081.00,1081.25,334,3052,3386.00
05/13/2005,11:35,1081.25,1081.50,1080.75,1081.00,709,3286,3995.00
05/13/2005,11:36,1080.75,1080.75,1080.00,1080.25,775,2701,3476.00
05/13/2005,11:37,1080.25,1080.50,1080.00,1080.50,837,932,1769.00
05/13/2005,11:38,1080.50,1080.50,1080.25,1080.25,551,444,995.00
05/13/2005,11:39,1080.25,1080.50,1079.75,1080.25,598,1543,2141.00
05/13/2005,11:40,1080.25,1080.50,1080.00,1080.25,512,397,909.00
05/13/2005,11:41,1080.25,1080.50,1080.25,1080.25,259,924,1183.00
05/13/2005,11:42,1080.25,1080.50,1079.25,1079.75,372,2368,2740.00
05/13/2005,11:43,1079.50,1080.25,1079.50,1080.00,631,402,1033.00
05/13/2005,11:44,1080.00,1080.25,1079.75,1080.25,1258,800,2058.00
05/13/2005,11:45,1080.00,1080.25,1080.00,1080.00,351,2251,2602.00
05/13/2005,11:46,1080.00,1080.25,1079.75,1080.00,152,296,448.00
05/13/2005,11:47,1080.00,1080.25,1079.75,1080.25,492,6,498.00
05/13/2005,11:48,1080.25,1080.25,1079.75,1080.00,389,366,755.00
05/13/2005,11:49,1080.25,1080.25,1079.75,1079.75,35,266,301.00
05/13/2005,11:50,1079.75,1079.75,1079.25,1079.50,660,2074,2734.00
05/13/2005,11:51,1079.50,1080.00,1079.50,1080.00,490,75,565.00
05/13/2005,11:52,1079.75,1080.00,1079.75,1079.75,480,496,976.00
05/13/2005,11:53,1080.00,1080.25,1079.75,1080.25,636,35,671.00
05/13/2005,11:54,1080.25,1080.25,1080.00,1080.25,245,119,364.00
05/13/2005,11:55,1080.25,1080.75,1080.25,1080.50,1047,120,1167.00
05/13/2005,11:56,1080.50,1080.75,1080.25,1080.50,717,783,1500.00
05/13/2005,11:57,1080.50,1080.50,1080.25,1080.25,8,378,386.00
05/13/2005,11:58,1080.25,1080.50,1080.00,1080.25,4,370,374.00
05/13/2005,11:59,1080.25,1080.50,1080.00,1080.25,118,9,127.00
05/13/2005,12:00,1080.25,1080.25,1079.75,1080.00,54,778,832.00
05/13/2005,12:01,1080.00,1080.25,1079.75,1080.25,594,3,597.00
05/13/2005,12:02,1080.25,1080.50,1080.25,1080.25,204,27,231.00
05/13/2005,12:03,1080.50,1080.50,1080.00,1080.00,1431,381,1812.00
05/13/2005,12:04,1080.00,1080.50,1080.00,1080.00,154,481,635.00
05/13/2005,12:05,1080.00,1080.25,1079.75,1080.25,375,152,527.00
05/13/2005,12:06,1080.25,1080.50,1080.00,1080.25,91,603,694.00
05/13/2005,12:07,1080.50,1080.50,1080.00,1080.25,61,194,255.00
05/13/2005,12:08,1080.25,1080.50,1080.00,1080.25,156,29,185.00
05/13/2005,12:09,1080.25,1080.50,1080.25,1080.25,25,157,182.00
05/13/2005,12:10,1080.25,1080.50,1080.25,1080.25,895,478,1373.00
05/13/2005,12:11,1080.25,1080.25,1080.00,1080.00,30,107,137.00
05/13/2005,12:12,1080.00,1080.50,1080.00,1080.25,373,143,516.00
05/13/2005,12:13,1080.25,1080.50,1080.25,1080.25,105,248,353.00
05/13/2005,12:14,1080.25,1080.50,1080.00,1080.00,119,624,743.00
05/13/2005,12:15,1080.00,1080.25,1080.00,1080.25,172,178,350.00
05/13/2005,12:16,1080.25,1080.25,1080.00,1080.25,155,6,161.00
05/13/2005,12:17,1080.25,1080.25,1080.00,1080.00,34,43,77.00
05/13/2005,12:18,1080.00,1080.25,1079.50,1079.50,20,1163,1183.00
05/13/2005,12:19,1079.50,1079.75,1078.75,1079.25,787,2948,3735.00
05/13/2005,12:20,1079.25,1079.50,1079.00,1079.25,418,187,605.00
05/13/2005,12:21,1079.25,1079.50,1079.00,1079.50,144,557,701.00
05/13/2005,12:22,1079.25,1079.50,1079.00,1079.00,19,556,575.00
05/13/2005,12:23,1079.00,1079.25,1078.75,1079.25,367,415,782.00
05/13/2005,12:24,1079.25,1079.25,1078.50,1078.50,474,1209,1683.00
05/13/2005,12:25,1078.75,1078.75,1077.75,1077.75,491,1972,2463.00
05/13/2005,12:26,1078.00,1078.25,1077.75,1078.25,717,539,1256.00
05/13/2005,12:27,1078.00,1078.25,1076.75,1077.50,1075,4193,5268.00
05/13/2005,12:28,1077.50,1077.50,1077.00,1077.50,261,487,748.00
05/13/2005,12:29,1077.50,1077.75,1077.25,1077.75,971,430,1401.00
05/13/2005,12:30,1077.75,1077.75,1077.25,1077.25,168,830,998.00
05/13/2005,12:31,1077.50,1077.50,1077.00,1077.25,370,595,965.00
05/13/2005,12:32,1077.50,1077.75,1077.25,1077.50,482,400,882.00
05/13/2005,12:33,1077.50,1077.75,1077.00,1077.50,156,443,599.00
05/13/2005,12:34,1077.50,1077.75,1077.25,1077.25,294,360,654.00
05/13/2005,12:35,1077.50,1078.25,1077.50,1077.75,2131,1724,3855.00
05/13/2005,12:36,1077.50,1077.75,1077.00,1077.25,427,2382,2809.00
05/13/2005,12:37,1077.25,1078.00,1077.25,1078.00,2576,102,2678.00
05/13/2005,12:38,1078.00,1078.00,1077.25,1077.25,82,399,481.00
05/13/2005,12:39,1077.25,1077.50,1077.25,1077.25,175,209,384.00
05/13/2005,12:40,1077.50,1077.75,1077.25,1077.50,373,784,1157.00
05/13/2005,12:41,1077.50,1077.75,1077.50,1077.75,29,109,138.00
05/13/2005,12:42,1077.75,1078.00,1077.50,1077.50,308,24,332.00
05/13/2005,12:43,1077.75,1077.75,1077.50,1077.75,356,71,427.00
05/13/2005,12:44,1077.50,1077.75,1077.00,1077.25,64,1290,1354.00
05/13/2005,12:45,1077.25,1077.25,1075.50,1075.75,1049,5531,6580.00
05/13/2005,12:46,1075.75,1076.00,1075.50,1075.75,1143,1020,2163.00
05/13/2005,12:47,1075.75,1076.25,1075.00,1075.75,1736,2335,4071.00
05/13/2005,12:48,1075.75,1076.00,1075.50,1075.75,198,533,731.00
05/13/2005,12:49,1075.50,1076.25,1075.50,1076.25,1203,832,2035.00
05/13/2005,12:50,1076.25,1076.75,1076.00,1076.75,994,612,1606.00
05/13/2005,12:51,1076.50,1076.75,1076.25,1076.25,228,377,605.00
05/13/2005,12:52,1076.25,1076.75,1076.25,1076.50,900,372,1272.00
05/13/2005,12:53,1076.50,1076.50,1075.75,1076.00,25,1164,1189.00
05/13/2005,12:54,1076.00,1076.25,1075.25,1075.25,400,1933,2333.00
05/13/2005,12:55,1075.50,1075.50,1074.75,1074.75,594,1513,2107.00
05/13/2005,12:56,1075.00,1075.00,1074.25,1074.50,977,2588,3565.00
05/13/2005,12:57,1074.50,1075.25,1073.75,1073.75,1235,3483,4718.00
05/13/2005,12:58,1073.75,1074.75,1073.50,1074.00,2307,5049,7356.00
05/13/2005,12:59,1074.25,1075.00,1074.00,1075.00,1945,206,2151.00
05/13/2005,13:00,1075.00,1075.00,1074.50,1075.00,338,526,864.00
05/13/2005,13:01,1074.75,1075.00,1074.50,1075.00,967,355,1322.00
05/13/2005,13:02,1075.00,1075.00,1074.75,1074.75,88,340,428.00
05/13/2005,13:03,1075.00,1075.00,1074.50,1075.00,754,542,1296.00
05/13/2005,13:04,1075.00,1075.00,1074.50,1074.75,509,446,955.00
05/13/2005,13:05,1074.75,1076.00,1074.50,1075.75,2082,709,2791.00
05/13/2005,13:06,1075.50,1075.75,1075.00,1075.25,519,665,1184.00
05/13/2005,13:07,1075.25,1075.50,1074.75,1075.00,330,478,808.00
05/13/2005,13:08,1075.00,1075.50,1075.00,1075.25,294,81,375.00
05/13/2005,13:09,1075.50,1075.50,1075.25,1075.50,138,26,164.00
05/13/2005,13:10,1075.50,1075.50,1074.50,1075.00,694,1518,2212.00
05/13/2005,13:11,1075.00,1075.00,1074.50,1074.75,291,464,755.00
05/13/2005,13:12,1075.00,1075.00,1074.75,1075.00,43,30,73.00
05/13/2005,13:13,1075.00,1075.00,1074.25,1074.50,362,1156,1518.00
05/13/2005,13:14,1074.50,1075.00,1073.00,1074.00,1907,4041,5948.00
05/13/2005,13:15,1074.00,1074.00,1072.75,1073.25,2042,3250,5292.00
05/13/2005,13:16,1073.50,1073.50,1072.75,1073.25,373,1575,1948.00
05/13/2005,13:17,1073.50,1073.50,1072.00,1072.25,2937,4294,7231.00
05/13/2005,13:18,1072.25,1072.25,1071.50,1072.00,3115,2772,5887.00
05/13/2005,13:19,1072.00,1072.25,1071.25,1071.25,2328,2763,5091.00
05/13/2005,13:20,1071.25,1071.75,1071.00,1071.50,1845,3440,5285.00
05/13/2005,13:21,1071.50,1072.00,1071.00,1071.50,2079,2419,4498.00
05/13/2005,13:22,1071.25,1072.50,1071.25,1072.00,3261,985,4246.00
05/13/2005,13:23,1072.00,1072.50,1072.00,1072.25,889,741,1630.00
05/13/2005,13:24,1072.25,1072.75,1072.00,1072.50,3954,2246,6200.00
05/13/2005,13:25,1072.50,1072.50,1072.00,1072.25,1206,1370,2576.00
05/13/2005,13:26,1072.25,1072.50,1072.00,1072.25,178,678,856.00
05/13/2005,13:27,1072.25,1072.50,1072.00,1072.50,357,26,383.00
05/13/2005,13:28,1072.25,1072.75,1072.25,1072.75,1695,587,2282.00
05/13/2005,13:29,1072.75,1072.75,1072.00,1072.50,889,648,1537.00
05/13/2005,13:30,1072.25,1072.75,1072.25,1072.25,578,418,996.00
05/13/2005,13:31,1072.50,1072.50,1070.25,1071.00,2843,8348,11191.00
05/13/2005,13:32,1071.00,1071.25,1069.25,1070.25,2858,4971,7829.00
05/13/2005,13:33,1070.25,1070.50,1069.50,1069.75,1579,3097,4676.00
05/13/2005,13:34,1069.75,1070.50,1069.75,1070.25,1745,701,2446.00
05/13/2005,13:35,1070.25,1070.50,1069.25,1069.25,1114,1606,2720.00
05/13/2005,13:36,1069.50,1069.50,1067.00,1067.00,3418,10499,13917.00
05/13/2005,13:37,1067.00,1067.75,1066.25,1067.50,3776,4526,8302.00
05/13/2005,13:38,1067.50,1067.50,1066.25,1067.00,1400,3618,5018.00
05/13/2005,13:39,1066.75,1067.50,1066.75,1067.50,2667,2577,5244.00
05/13/2005,13:40,1067.50,1068.25,1067.25,1068.00,4314,695,5009.00
05/13/2005,13:41,1068.25,1069.00,1068.25,1069.00,3669,840,4509.00
05/13/2005,13:42,1069.00,1069.00,1068.00,1068.50,1286,1577,2863.00
05/13/2005,13:43,1068.25,1068.50,1068.00,1068.50,1346,990,2336.00
05/13/2005,13:44,1068.25,1069.00,1068.25,1069.00,2952,917,3869.00
05/13/2005,13:45,1069.00,1069.00,1068.25,1068.50,980,1313,2293.00
05/13/2005,13:46,1068.50,1069.00,1068.25,1068.50,2167,849,3016.00
05/13/2005,13:47,1068.50,1068.75,1066.75,1067.00,947,4906,5853.00
05/13/2005,13:48,1067.00,1067.25,1066.25,1067.00,1184,2898,4082.00
05/13/2005,13:49,1067.00,1067.25,1065.25,1066.00,2747,4563,7310.00
05/13/2005,13:50,1066.00,1066.75,1065.50,1066.00,1840,1961,3801.00
05/13/2005,13:51,1066.00,1067.00,1065.75,1067.00,1137,324,1461.00
05/13/2005,13:52,1066.75,1067.25,1066.75,1067.00,1427,1098,2525.00
05/13/2005,13:53,1067.25,1067.25,1066.50,1067.00,937,1137,2074.00
05/13/2005,13:54,1067.00,1067.75,1066.50,1067.75,2005,1227,3232.00
05/13/2005,13:55,1067.75,1068.00,1067.00,1068.00,2392,2249,4641.00
05/13/2005,13:56,1067.75,1068.75,1067.75,1068.75,3088,464,3552.00
05/13/2005,13:57,1068.50,1069.25,1068.00,1068.50,2997,1875,4872.00
05/13/2005,13:58,1068.50,1069.50,1068.50,1069.00,2589,1276,3865.00
05/13/2005,13:59,1069.00,1069.25,1068.50,1069.00,547,1379,1926.00
05/13/2005,14:00,1069.00,1069.25,1068.50,1068.75,963,761,1724.00
05/13/2005,14:01,1068.75,1069.00,1068.00,1068.00,453,1577,2030.00
05/13/2005,14:02,1068.00,1068.50,1067.50,1068.50,1718,2123,3841.00
05/13/2005,14:03,1068.50,1069.00,1068.00,1068.50,1629,1337,2966.00
05/13/2005,14:04,1068.50,1068.75,1068.25,1068.50,268,759,1027.00
05/13/2005,14:05,1068.75,1069.25,1068.50,1069.00,1742,943,2685.00
05/13/2005,14:06,1069.00,1069.50,1068.75,1069.00,879,390,1269.00
05/13/2005,14:07,1069.25,1070.25,1068.75,1070.00,2716,1615,4331.00
05/13/2005,14:08,1070.00,1070.25,1069.75,1070.25,2498,539,3037.00
05/13/2005,14:09,1070.00,1070.00,1069.25,1069.25,861,2372,3233.00
05/13/2005,14:10,1069.25,1071.25,1069.00,1070.75,5086,1531,6617.00
05/13/2005,14:11,1071.00,1071.00,1070.50,1070.75,1584,2555,4139.00
05/13/2005,14:12,1070.75,1071.25,1070.50,1071.25,1563,599,2162.00
05/13/2005,14:13,1071.25,1072.50,1071.00,1072.00,4994,1667,6661.00
05/13/2005,14:14,1072.00,1073.00,1071.75,1072.75,3998,3011,7009.00
05/13/2005,14:15,1072.50,1072.75,1072.00,1072.00,2809,1729,4538.00
05/13/2005,14:16,1072.25,1072.25,1070.75,1071.00,749,4799,5548.00
05/13/2005,14:17,1071.25,1071.25,1070.50,1070.75,1128,2047,3175.00
05/13/2005,14:18,1071.00,1071.00,1070.50,1070.75,724,564,1288.00
05/13/2005,14:19,1071.00,1072.50,1070.75,1072.50,4116,610,4726.00
05/13/2005,14:20,1072.50,1073.00,1072.00,1073.00,3642,947,4589.00
05/13/2005,14:21,1073.00,1075.25,1072.75,1075.00,10400,2637,13037.00
05/13/2005,14:22,1075.25,1075.25,1074.00,1074.75,3175,4013,7188.00
05/13/2005,14:23,1074.75,1076.00,1074.50,1075.75,4399,1625,6024.00
05/13/2005,14:24,1076.00,1076.00,1074.50,1074.50,1639,3308,4947.00
05/13/2005,14:25,1074.75,1074.75,1073.75,1074.00,1235,2941,4176.00
05/13/2005,14:26,1074.25,1074.25,1073.50,1073.75,2674,1921,4595.00
05/13/2005,14:27,1073.75,1074.00,1073.50,1073.75,1862,698,2560.00
05/13/2005,14:28,1073.75,1074.25,1073.50,1074.25,1206,698,1904.00
05/13/2005,14:29,1074.25,1074.50,1074.00,1074.25,994,404,1398.00
05/13/2005,14:30,1074.25,1074.75,1074.00,1074.50,903,889,1792.00
05/13/2005,14:31,1074.50,1074.75,1074.25,1074.25,1328,571,1899.00
05/13/2005,14:32,1074.50,1074.75,1074.25,1074.50,1187,340,1527.00
05/13/2005,14:33,1074.75,1074.75,1074.25,1074.25,159,704,863.00
05/13/2005,14:34,1074.25,1074.50,1073.75,1073.75,282,1353,1635.00
05/13/2005,14:35,1073.75,1074.00,1073.00,1073.25,893,3566,4459.00
05/13/2005,14:36,1073.00,1073.50,1072.75,1073.25,1116,1528,2644.00
05/13/2005,14:37,1073.25,1073.50,1072.00,1072.25,740,4475,5215.00
05/13/2005,14:38,1072.25,1072.50,1072.00,1072.00,1351,1207,2558.00
05/13/2005,14:39,1072.00,1073.25,1072.00,1073.25,2540,251,2791.00
05/13/2005,14:40,1073.25,1074.25,1073.00,1074.00,1481,437,1918.00
05/13/2005,14:41,1074.25,1074.75,1073.50,1074.25,2797,1481,4278.00
05/13/2005,14:42,1074.00,1074.50,1074.00,1074.25,1062,255,1317.00
05/13/2005,14:43,1074.50,1074.50,1073.50,1073.75,964,2178,3142.00
05/13/2005,14:44,1073.50,1073.75,1073.00,1073.50,760,1546,2306.00
05/13/2005,14:45,1073.75,1073.75,1073.00,1073.00,223,1535,1758.00
05/13/2005,14:46,1073.00,1073.25,1072.75,1073.25,958,1670,2628.00
05/13/2005,14:47,1073.25,1073.75,1073.00,1073.25,688,617,1305.00
05/13/2005,14:48,1073.50,1073.50,1073.00,1073.50,585,507,1092.00
05/13/2005,14:49,1073.75,1075.00,1073.50,1074.50,6189,1912,8101.00
05/13/2005,14:50,1074.25,1074.75,1074.00,1074.50,1735,546,2281.00
05/13/2005,14:51,1074.75,1074.75,1074.25,1074.25,644,856,1500.00
05/13/2005,14:52,1074.25,1074.50,1073.75,1074.25,710,1233,1943.00
05/13/2005,14:53,1074.25,1074.50,1073.50,1073.50,714,1851,2565.00
05/13/2005,14:54,1073.50,1073.75,1073.25,1073.25,244,1072,1316.00
05/13/2005,14:55,1073.50,1073.50,1072.75,1072.75,31,3166,3197.00
05/13/2005,14:56,1072.75,1073.00,1072.25,1072.50,762,2761,3523.00
05/13/2005,14:57,1072.50,1072.50,1072.00,1072.25,533,2879,3412.00
05/13/2005,14:58,1072.25,1073.00,1072.25,1072.75,2611,702,3313.00
05/13/2005,14:59,1072.75,1073.00,1072.50,1073.00,2056,1312,3368.00
05/13/2005,15:00,1073.00,1074.00,1073.00,1073.75,4156,2178,6334.00
05/13/2005,15:01,1073.75,1075.25,1073.75,1074.50,4859,4024,8883.00
05/13/2005,15:02,1074.50,1075.00,1074.25,1074.75,1397,1043,2440.00
05/13/2005,15:03,1074.75,1075.00,1074.50,1074.75,272,750,1022.00
05/13/2005,15:04,1074.75,1075.25,1074.50,1075.00,2076,573,2649.00
05/13/2005,15:05,1074.75,1075.25,1074.75,1075.25,667,636,1303.00
05/13/2005,15:06,1075.25,1075.25,1074.75,1075.00,324,1315,1639.00
05/13/2005,15:07,1074.75,1075.00,1074.50,1074.50,113,718,831.00
05/13/2005,15:08,1074.75,1075.00,1074.50,1074.75,311,597,908.00
05/13/2005,15:09,1074.75,1075.00,1074.50,1075.00,749,220,969.00
05/13/2005,15:10,1075.00,1075.00,1074.50,1074.50,661,693,1354.00
05/13/2005,15:11,1074.75,1074.75,1074.50,1074.75,327,483,810.00
05/13/2005,15:12,1074.75,1074.75,1074.50,1074.50,228,1084,1312.00
05/13/2005,15:13,1074.75,1075.00,1074.50,1075.00,1089,433,1522.00
05/13/2005,15:14,1075.00,1075.25,1074.75,1075.25,1450,226,1676.00
05/13/2005,15:15,1075.00,1075.50,1075.00,1075.25,3772,2422,6194.00
05/13/2005,15:16,1075.00,1075.25,1075.00,1075.25,67,5,72.00
05/15/2005,17:01,1075.25,1075.50,1074.75,1075.25,188,83,271.00
05/15/2005,17:02,1075.25,1075.25,1074.75,1074.75,10,162,172.00
05/15/2005,17:03,1075.00,1075.00,1074.00,1074.00,50,276,326.00
05/15/2005,17:04,1074.00,1074.25,1074.00,1074.00,5,51,56.00
05/15/2005,17:05,1074.00,1074.00,1074.00,1074.00,0,24,24.00
05/15/2005,17:06,1074.00,1074.25,1074.00,1074.25,51,1,52.00
05/15/2005,17:07,1074.25,1074.25,1074.25,1074.25,29,0,29.00
05/15/2005,17:08,1074.00,1074.00,1074.00,1074.00,0,1,1.00
05/15/2005,17:09,1074.25,1074.25,1074.00,1074.00,3,35,38.00
05/15/2005,17:10,1073.75,1074.25,1073.75,1074.25,3,1,4.00
05/15/2005,17:11,1074.00,1074.25,1074.00,1074.25,1,1,2.00
05/15/2005,17:13,1074.00,1074.00,1074.00,1074.00,0,5,5.00
05/15/2005,17:14,1074.00,1074.25,1074.00,1074.25,11,5,16.00
05/15/2005,17:15,1074.25,1074.25,1074.25,1074.25,12,0,12.00
05/15/2005,17:16,1074.25,1074.50,1074.25,1074.50,31,0,31.00
05/15/2005,17:18,1074.25,1074.25,1074.25,1074.25,0,1,1.00
05/15/2005,17:19,1074.25,1074.25,1074.00,1074.00,0,20,20.00
05/15/2005,17:20,1074.25,1074.50,1074.25,1074.25,6,9,15.00
05/15/2005,17:22,1074.00,1074.25,1074.00,1074.25,1,2,3.00
05/15/2005,17:23,1074.25,1074.25,1074.00,1074.25,22,1,23.00
05/15/2005,17:24,1074.25,1074.25,1074.00,1074.25,17,1,18.00
05/15/2005,17:25,1074.25,1074.25,1074.25,1074.25,6,0,6.00
05/15/2005,17:26,1074.25,1074.50,1074.25,1074.50,5,0,5.00
05/15/2005,17:27,1074.50,1074.50,1074.50,1074.50,7,0,7.00
05/15/2005,17:28,1074.50,1074.50,1074.50,1074.50,5,0,5.00
05/15/2005,17:29,1074.50,1074.50,1074.50,1074.50,2,0,2.00
05/15/2005,17:30,1074.50,1074.50,1074.50,1074.50,4,0,4.00
05/15/2005,17:33,1074.50,1074.50,1074.50,1074.50,2,0,2.00
05/15/2005,17:34,1074.50,1074.50,1074.50,1074.50,13,0,13.00
05/15/2005,17:35,1074.75,1074.75,1074.50,1074.50,1,4,5.00
05/15/2005,17:37,1074.50,1074.50,1074.50,1074.50,0,2,2.00
05/15/2005,17:39,1074.25,1074.25,1074.25,1074.25,0,15,15.00
05/15/2005,17:40,1074.25,1074.50,1074.25,1074.50,5,12,17.00
05/15/2005,17:42,1074.50,1074.50,1073.75,1073.75,1,142,143.00
05/15/2005,17:43,1074.00,1074.00,1073.75,1074.00,57,4,61.00
05/15/2005,17:44,1074.00,1074.00,1073.50,1073.75,22,51,73.00
05/15/2005,17:45,1073.75,1073.75,1073.75,1073.75,2,0,2.00
05/15/2005,17:46,1073.75,1073.75,1073.50,1073.75,16,1,17.00
05/15/2005,17:47,1073.50,1073.50,1073.50,1073.50,0,3,3.00
05/15/2005,17:48,1073.75,1074.00,1073.75,1074.00,23,0,23.00
05/15/2005,17:49,1073.75,1073.75,1073.75,1073.75,0,15,15.00
05/15/2005,17:50,1073.75,1074.00,1073.75,1074.00,1,21,22.00
05/15/2005,17:52,1073.75,1073.75,1073.25,1073.50,25,321,346.00
05/15/2005,17:53,1073.50,1073.50,1073.50,1073.50,18,0,18.00
05/15/2005,17:54,1073.50,1073.50,1073.25,1073.25,62,10,72.00
05/15/2005,17:55,1073.50,1073.50,1073.50,1073.50,28,0,28.00
05/15/2005,17:56,1073.50,1073.50,1073.50,1073.50,6,0,6.00
05/15/2005,17:58,1073.75,1073.75,1073.75,1073.75,60,0,60.00
05/15/2005,17:59,1073.75,1073.75,1073.75,1073.75,16,0,16.00
05/15/2005,18:00,1073.75,1073.75,1073.75,1073.75,40,0,40.00
05/15/2005,18:01,1073.75,1074.00,1073.75,1074.00,6,0,6.00
05/15/2005,18:04,1074.00,1074.00,1074.00,1074.00,6,0,6.00
05/15/2005,18:05,1074.00,1074.00,1074.00,1074.00,6,0,6.00
05/15/2005,18:08,1074.00,1074.00,1074.00,1074.00,1,0,1.00
05/15/2005,18:10,1073.75,1073.75,1073.75,1073.75,0,1,1.00
05/15/2005,18:17,1074.00,1074.00,1074.00,1074.00,33,0,33.00
05/15/2005,18:20,1074.00,1074.00,1074.00,1074.00,5,0,5.00
05/15/2005,18:21,1074.00,1074.00,1074.00,1074.00,1,0,1.00
05/15/2005,18:22,1074.00,1074.00,1074.00,1074.00,5,0,5.00
05/15/2005,18:24,1074.00,1074.00,1074.00,1074.00,156,0,156.00
05/15/2005,18:26,1074.25,1074.25,1074.25,1074.25,3,0,3.00
05/15/2005,18:27,1074.00,1074.00,1074.00,1074.00,0,10,10.00
05/15/2005,18:28,1074.00,1074.25,1074.00,1074.25,1,10,11.00
05/15/2005,18:33,1074.25,1074.25,1074.25,1074.25,2,0,2.00
05/15/2005,18:36,1074.25,1074.25,1074.25,1074.25,1,0,1.00
05/15/2005,18:37,1074.25,1074.25,1074.25,1074.25,1,0,1.00
05/15/2005,18:41,1074.25,1074.25,1074.25,1074.25,14,0,14.00
05/15/2005,18:42,1074.25,1074.25,1074.25,1074.25,2,0,2.00
05/15/2005,18:43,1074.25,1074.25,1074.25,1074.25,1,0,1.00
05/15/2005,18:46,1074.25,1074.25,1074.25,1074.25,5,0,5.00
05/15/2005,18:47,1074.25,1074.25,1074.25,1074.25,21,0,21.00
05/15/2005,18:49,1074.25,1074.25,1074.25,1074.25,1,0,1.00
05/15/2005,18:51,1074.25,1074.25,1074.25,1074.25,23,0,23.00
05/15/2005,18:55,1074.25,1074.25,1074.25,1074.25,1,0,1.00
05/15/2005,18:57,1074.25,1074.25,1074.25,1074.25,1,0,1.00
05/15/2005,18:58,1074.25,1074.25,1074.25,1074.25,2,0,2.00
05/15/2005,18:59,1074.50,1074.50,1074.25,1074.25,11,1,12.00
05/15/2005,19:00,1074.25,1074.50,1074.25,1074.50,10,1,11.00
05/15/2005,19:01,1074.50,1074.50,1074.50,1074.50,4,0,4.00
05/15/2005,19:04,1074.25,1074.25,1074.00,1074.00,0,50,50.00
05/15/2005,19:05,1074.00,1074.25,1074.00,1074.25,11,1,12.00
05/15/2005,19:08,1074.25,1074.25,1074.00,1074.00,13,12,25.00
05/15/2005,19:10,1074.00,1074.00,1074.00,1074.00,0,3,3.00
05/15/2005,19:11,1074.00,1074.00,1074.00,1074.00,0,7,7.00
05/15/2005,19:12,1074.00,1074.00,1074.00,1074.00,0,23,23.00
05/15/2005,19:13,1074.25,1074.25,1074.25,1074.25,16,0,16.00
05/15/2005,19:14,1074.25,1074.25,1074.25,1074.25,14,0,14.00
05/15/2005,19:17,1074.00,1074.00,1074.00,1074.00,0,1,1.00
05/15/2005,19:18,1074.00,1074.00,1074.00,1074.00,0,1,1.00
05/15/2005,19:19,1074.00,1074.00,1074.00,1074.00,0,5,5.00
05/15/2005,19:20,1074.00,1074.00,1074.00,1074.00,0,1,1.00
05/15/2005,19:23,1074.25,1074.25,1074.25,1074.25,1,0,1.00
05/15/2005,19:24,1074.25,1074.25,1074.25,1074.25,1,0,1.00
05/15/2005,19:27,1074.25,1074.25,1074.25,1074.25,56,0,56.00
05/15/2005,19:28,1074.25,1074.25,1074.25,1074.25,1,0,1.00
05/15/2005,19:29,1074.25,1074.25,1074.25,1074.25,14,0,14.00
05/15/2005,19:30,1074.25,1074.25,1074.25,1074.25,18,0,18.00
05/15/2005,19:31,1074.25,1074.25,1074.25,1074.25,14,0,14.00
05/15/2005,19:34,1074.25,1074.25,1074.25,1074.25,5,0,5.00
05/15/2005,19:35,1074.50,1074.50,1074.50,1074.50,1,0,1.00
05/15/2005,19:36,1074.25,1074.25,1074.25,1074.25,0,7,7.00
05/15/2005,19:37,1074.25,1074.25,1074.25,1074.25,0,8,8.00
05/15/2005,19:43,1074.00,1074.00,1074.00,1074.00,0,1,1.00
05/15/2005,19:52,1074.25,1074.25,1074.25,1074.25,6,0,6.00
05/15/2005,19:53,1074.25,1074.25,1074.25,1074.25,1,0,1.00
05/15/2005,19:58,1074.25,1074.25,1074.25,1074.25,1,0,1.00
05/15/2005,19:59,1074.25,1074.25,1074.25,1074.25,6,0,6.00
05/15/2005,20:01,1074.25,1074.25,1074.25,1074.25,4,0,4.00
05/15/2005,20:02,1074.25,1074.25,1074.25,1074.25,4,0,4.00
05/15/2005,20:04,1074.25,1074.25,1074.25,1074.25,13,0,13.00
05/15/2005,20:05,1074.25,1074.25,1074.25,1074.25,20,0,20.00
05/15/2005,20:06,1074.25,1074.25,1074.25,1074.25,1,0,1.00
05/15/2005,20:07,1074.50,1075.00,1074.50,1075.00,168,0,168.00
05/15/2005,20:08,1075.00,1075.00,1074.75,1075.00,79,40,119.00
05/15/2005,20:09,1075.25,1075.25,1075.00,1075.25,109,31,140.00
05/15/2005,20:10,1075.25,1075.25,1075.25,1075.25,8,0,8.00
05/15/2005,20:11,1075.25,1075.25,1075.00,1075.00,2,19,21.00
05/15/2005,20:12,1075.25,1075.25,1075.25,1075.25,100,0,100.00
05/15/2005,20:13,1075.00,1075.00,1075.00,1075.00,0,1,1.00
05/15/2005,20:14,1075.00,1075.25,1075.00,1075.25,10,1,11.00
05/15/2005,20:16,1075.25,1075.25,1075.25,1075.25,1,0,1.00
05/15/2005,20:18,1075.00,1075.00,1075.00,1075.00,0,2,2.00
05/15/2005,20:19,1075.00,1075.00,1075.00,1075.00,0,1,1.00
05/15/2005,20:21,1075.00,1075.00,1075.00,1075.00,0,1,1.00
05/15/2005,20:22,1075.00,1075.00,1075.00,1075.00,0,1,1.00
05/15/2005,20:23,1075.00,1075.00,1075.00,1075.00,0,1,1.00
05/15/2005,20:24,1075.00,1075.00,1075.00,1075.00,0,6,6.00
05/15/2005,20:25,1075.00,1075.00,1075.00,1075.00,0,3,3.00
05/15/2005,20:26,1075.00,1075.00,1075.00,1075.00,0,1,1.00
05/15/2005,20:27,1075.00,1075.00,1075.00,1075.00,0,1,1.00
05/15/2005,20:28,1075.00,1075.00,1075.00,1075.00,0,1,1.00
05/15/2005,20:29,1075.25,1075.25,1075.25,1075.25,18,0,18.00
05/15/2005,20:30,1075.25,1075.25,1075.25,1075.25,21,0,21.00
05/15/2005,20:31,1075.25,1075.25,1075.25,1075.25,27,0,27.00
05/15/2005,20:32,1075.25,1075.25,1075.25,1075.25,1,0,1.00
05/15/2005,20:33,1075.25,1075.25,1075.25,1075.25,23,0,23.00
05/15/2005,20:34,1075.25,1075.25,1075.25,1075.25,12,0,12.00
05/15/2005,20:35,1075.25,1075.25,1075.25,1075.25,1,0,1.00
05/15/2005,20:37,1075.25,1075.25,1075.25,1075.25,4,0,4.00
05/15/2005,20:38,1075.25,1075.25,1075.25,1075.25,1,0,1.00
05/15/2005,20:39,1075.25,1075.50,1075.25,1075.50,54,1,55.00
05/15/2005,20:41,1075.25,1075.25,1075.25,1075.25,0,2,2.00
05/15/2005,20:42,1075.50,1075.50,1075.50,1075.50,20,0,20.00
05/15/2005,20:43,1075.25,1075.50,1075.25,1075.50,1,2,3.00
05/15/2005,20:44,1075.25,1075.25,1075.25,1075.25,0,3,3.00
05/15/2005,20:45,1075.25,1075.25,1075.25,1075.25,0,1,1.00
05/15/2005,20:46,1075.25,1075.25,1075.25,1075.25,0,4,4.00
05/15/2005,20:47,1075.25,1075.25,1075.25,1075.25,0,43,43.00
05/15/2005,20:51,1075.25,1075.25,1075.25,1075.25,0,1,1.00
05/15/2005,20:52,1075.50,1075.50,1075.25,1075.50,22,6,28.00
05/15/2005,20:53,1075.50,1075.50,1075.25,1075.50,8,1,9.00
05/15/2005,20:54,1075.50,1075.50,1075.50,1075.50,4,0,4.00
05/15/2005,20:55,1075.25,1075.50,1075.25,1075.50,1,1,2.00
05/15/2005,20:57,1075.50,1075.50,1075.50,1075.50,35,0,35.00
05/15/2005,21:00,1075.50,1075.50,1075.50,1075.50,1,0,1.00
05/15/2005,21:01,1075.50,1075.50,1075.25,1075.25,20,5,25.00
05/15/2005,21:02,1075.50,1075.50,1075.25,1075.25,3,2,5.00
05/15/2005,21:03,1075.50,1075.50,1075.50,1075.50,20,0,20.00
05/15/2005,21:04,1075.50,1075.50,1075.50,1075.50,2,0,2.00
05/15/2005,21:05,1075.50,1075.50,1075.50,1075.50,6,0,6.00
05/15/2005,21:09,1075.25,1075.25,1075.25,1075.25,0,1,1.00
05/15/2005,21:13,1075.50,1075.50,1075.50,1075.50,9,0,9.00
05/15/2005,21:14,1075.50,1075.50,1075.50,1075.50,3,0,3.00
05/15/2005,21:15,1075.25,1075.25,1075.25,1075.25,0,1,1.00
05/15/2005,21:17,1075.25,1075.25,1075.25,1075.25,0,1,1.00
05/15/2005,21:24,1075.50,1075.50,1075.50,1075.50,1,0,1.00
05/15/2005,21:31,1075.50,1075.50,1075.50,1075.50,2,0,2.00
05/15/2005,21:32,1075.50,1075.50,1075.50,1075.50,1,0,1.00
05/15/2005,21:34,1075.50,1075.50,1075.50,1075.50,2,0,2.00
05/15/2005,21:36,1075.25,1075.25,1075.25,1075.25,0,2,2.00
05/15/2005,21:37,1075.25,1075.25,1075.25,1075.25,0,5,5.00
05/15/2005,21:40,1075.25,1075.25,1075.25,1075.25,0,3,3.00
05/15/2005,21:48,1075.25,1075.25,1075.25,1075.25,0,1,1.00
05/15/2005,21:50,1075.50,1075.50,1075.50,1075.50,2,0,2.00
05/15/2005,22:06,1075.50,1075.50,1075.50,1075.50,1,0,1.00
05/15/2005,22:07,1075.50,1075.50,1075.50,1075.50,1,0,1.00
05/15/2005,22:08,1075.50,1075.50,1075.25,1075.25,20,10,30.00
05/15/2005,22:18,1075.25,1075.25,1075.25,1075.25,0,1,1.00
05/15/2005,22:21,1075.25,1075.25,1075.25,1075.25,0,31,31.00
05/15/2005,22:22,1075.25,1075.25,1075.25,1075.25,0,36,36.00
05/15/2005,22:27,1075.25,1075.25,1075.25,1075.25,0,21,21.00
05/15/2005,22:28,1075.25,1075.25,1075.25,1075.25,0,1,1.00
05/15/2005,22:30,1075.00,1075.00,1075.00,1075.00,0,15,15.00
05/15/2005,22:34,1075.25,1075.25,1075.25,1075.25,2,0,2.00
05/15/2005,22:36,1075.00,1075.00,1075.00,1075.00,0,10,10.00
05/15/2005,22:40,1075.00,1075.25,1075.00,1075.25,20,1,21.00
05/15/2005,22:41,1075.00,1075.00,1075.00,1075.00,0,1,1.00
05/15/2005,22:42,1075.25,1075.25,1075.25,1075.25,2,0,2.00
05/15/2005,22:43,1075.25,1075.25,1075.25,1075.25,2,0,2.00
05/15/2005,22:46,1075.25,1075.25,1075.25,1075.25,4,0,4.00
05/15/2005,22:48,1075.25,1075.25,1075.25,1075.25,16,0,16.00
05/15/2005,22:49,1075.25,1075.50,1075.25,1075.50,2,0,2.00
05/15/2005,22:50,1075.50,1075.50,1075.25,1075.25,20,20,40.00
05/15/2005,22:51,1075.25,1075.25,1075.25,1075.25,0,60,60.00
05/15/2005,22:52,1075.50,1075.50,1075.50,1075.50,20,0,20.00
05/15/2005,22:53,1075.50,1075.50,1075.25,1075.25,47,4,51.00
05/15/2005,22:54,1075.50,1075.50,1075.50,1075.50,2,0,2.00
05/15/2005,22:56,1075.25,1075.25,1075.25,1075.25,0,40,40.00
05/15/2005,22:57,1075.25,1075.25,1075.00,1075.00,0,2,2.00
05/15/2005,22:59,1075.25,1075.25,1075.00,1075.00,5,1,6.00
05/15/2005,23:01,1075.25,1075.25,1075.25,1075.25,20,0,20.00
05/15/2005,23:02,1075.25,1075.25,1075.00,1075.00,2,2,4.00
05/15/2005,23:03,1075.25,1075.25,1075.25,1075.25,1,0,1.00
05/15/2005,23:07,1075.25,1075.25,1075.25,1075.25,3,0,3.00
05/15/2005,23:10,1075.50,1075.50,1075.50,1075.50,75,0,75.00
05/15/2005,23:13,1075.50,1075.50,1075.50,1075.50,16,0,16.00
05/15/2005,23:14,1075.50,1075.50,1075.50,1075.50,62,0,62.00
05/15/2005,23:19,1075.50,1075.50,1075.50,1075.50,6,0,6.00
05/15/2005,23:25,1075.25,1075.25,1075.25,1075.25,0,34,34.00
05/15/2005,23:28,1075.25,1075.25,1075.25,1075.25,0,1,1.00
05/15/2005,23:30,1075.25,1075.25,1075.25,1075.25,0,1,1.00
05/15/2005,23:31,1075.25,1075.25,1075.00,1075.00,0,2,2.00
05/15/2005,23:33,1075.25,1075.25,1075.25,1075.25,5,0,5.00
05/15/2005,23:34,1075.25,1075.25,1075.25,1075.25,1,0,1.00
05/15/2005,23:35,1075.25,1075.25,1075.25,1075.25,15,0,15.00
05/15/2005,23:37,1075.25,1075.25,1075.25,1075.25,2,0,2.00
05/15/2005,23:51,1075.25,1075.25,1075.25,1075.25,1,0,1.00
05/15/2005,23:52,1075.00,1075.25,1075.00,1075.25,1,12,13.00
05/15/2005,23:53,1075.25,1075.25,1075.25,1075.25,3,0,3.00
05/15/2005,23:55,1075.00,1075.00,1075.00,1075.00,0,13,13.00
05/16/2005,00:03,1075.25,1075.25,1075.25,1075.25,18,0,18.00
05/16/2005,00:07,1075.25,1075.25,1075.25,1075.25,3,0,3.00
05/16/2005,00:18,1075.00,1075.00,1075.00,1075.00,0,1,1.00
05/16/2005,00:33,1075.25,1075.25,1075.25,1075.25,1,0,1.00
05/16/2005,00:35,1075.00,1075.00,1075.00,1075.00,0,30,30.00
05/16/2005,00:37,1075.00,1075.00,1075.00,1075.00,0,10,10.00
05/16/2005,00:41,1075.25,1075.25,1075.25,1075.25,1,0,1.00
05/16/2005,00:47,1075.25,1075.25,1075.25,1075.25,1,0,1.00
05/16/2005,00:48,1075.00,1075.00,1075.00,1075.00,0,2,2.00
05/16/2005,00:51,1075.00,1075.00,1075.00,1075.00,0,16,16.00
05/16/2005,00:53,1075.00,1075.00,1075.00,1075.00,0,2,2.00
05/16/2005,00:54,1075.00,1075.00,1075.00,1075.00,0,16,16.00
05/16/2005,00:55,1075.00,1075.00,1075.00,1075.00,0,14,14.00
05/16/2005,00:56,1075.00,1075.00,1075.00,1075.00,0,1,1.00
05/16/2005,00:57,1075.25,1075.25,1075.25,1075.25,2,0,2.00
05/16/2005,01:01,1075.00,1075.00,1075.00,1075.00,0,3,3.00
05/16/2005,01:02,1075.25,1075.25,1075.25,1075.25,1,0,1.00
05/16/2005,01:03,1075.00,1075.00,1075.00,1075.00,0,6,6.00
05/16/2005,01:04,1075.00,1075.25,1074.75,1075.00,3,9,12.00
05/16/2005,01:06,1075.00,1075.00,1075.00,1075.00,2,0,2.00
05/16/2005,01:07,1075.00,1075.00,1074.75,1074.75,3,5,8.00
05/16/2005,01:08,1075.00,1075.00,1074.75,1075.00,18,1,19.00
05/16/2005,01:10,1075.00,1075.00,1075.00,1075.00,32,0,32.00
05/16/2005,01:11,1075.00,1075.00,1075.00,1075.00,3,0,3.00
05/16/2005,01:15,1075.00,1075.00,1075.00,1075.00,9,0,9.00
05/16/2005,01:16,1074.75,1074.75,1074.75,1074.75,0,41,41.00
05/16/2005,01:17,1074.75,1074.75,1074.75,1074.75,0,40,40.00
05/16/2005,01:18,1074.75,1074.75,1074.50,1074.50,3,24,27.00
05/16/2005,01:19,1074.50,1074.50,1074.50,1074.50,0,3,3.00
05/16/2005,01:20,1074.50,1074.50,1074.50,1074.50,0,5,5.00
05/16/2005,01:23,1074.50,1074.50,1074.50,1074.50,0,2,2.00
05/16/2005,01:24,1074.75,1074.75,1074.75,1074.75,13,0,13.00
05/16/2005,01:25,1074.75,1074.75,1074.75,1074.75,8,0,8.00
05/16/2005,01:26,1074.75,1074.75,1074.75,1074.75,3,0,3.00
05/16/2005,01:27,1074.75,1074.75,1074.75,1074.75,1,0,1.00
05/16/2005,01:28,1074.75,1074.75,1074.75,1074.75,17,0,17.00
05/16/2005,01:29,1074.75,1074.75,1074.75,1074.75,6,0,6.00
05/16/2005,01:30,1075.00,1075.00,1075.00,1075.00,3,0,3.00
05/16/2005,01:32,1074.75,1074.75,1074.75,1074.75,0,1,1.00
05/16/2005,01:34,1074.75,1074.75,1074.75,1074.75,0,1,1.00
05/16/2005,01:35,1074.75,1074.75,1074.75,1074.75,0,10,10.00
05/16/2005,01:37,1074.75,1074.75,1074.75,1074.75,0,23,23.00
05/16/2005,01:39,1074.75,1074.75,1074.75,1074.75,0,2,2.00
05/16/2005,01:40,1074.50,1074.50,1074.50,1074.50,0,51,51.00
05/16/2005,01:41,1074.50,1074.50,1074.50,1074.50,0,1,1.00
05/16/2005,01:42,1074.50,1074.50,1074.50,1074.50,0,137,137.00
05/16/2005,01:43,1074.25,1074.25,1074.25,1074.25,0,6,6.00
05/16/2005,01:49,1074.50,1074.50,1074.50,1074.50,17,0,17.00
05/16/2005,01:50,1074.25,1074.50,1074.25,1074.25,1,20,21.00
05/16/2005,01:51,1074.25,1074.25,1074.25,1074.25,0,11,11.00
05/16/2005,01:54,1074.25,1074.50,1074.25,1074.50,3,10,13.00
05/16/2005,01:55,1074.25,1074.25,1074.25,1074.25,0,1,1.00
05/16/2005,01:56,1074.50,1074.50,1074.50,1074.50,3,0,3.00
05/16/2005,01:57,1074.50,1074.50,1074.25,1074.25,54,2,56.00
05/16/2005,01:58,1074.25,1074.50,1074.25,1074.50,10,1,11.00
05/16/2005,01:59,1074.50,1074.50,1074.50,1074.50,26,0,26.00
05/16/2005,02:00,1074.50,1075.25,1074.50,1074.75,270,21,291.00
05/16/2005,02:01,1074.75,1074.75,1074.50,1074.50,0,36,36.00
05/16/2005,02:02,1074.50,1074.50,1074.50,1074.50,0,111,111.00
05/16/2005,02:03,1074.25,1074.25,1074.25,1074.25,0,109,109.00
05/16/2005,02:04,1074.25,1074.25,1074.25,1074.25,0,47,47.00
05/16/2005,02:05,1074.00,1074.00,1074.00,1074.00,0,215,215.00
05/16/2005,02:06,1074.00,1074.00,1074.00,1074.00,0,82,82.00
05/16/2005,02:07,1074.00,1074.00,1074.00,1074.00,0,80,80.00
05/16/2005,02:08,1074.00,1074.00,1074.00,1074.00,0,7,7.00
05/16/2005,02:09,1074.25,1074.25,1074.25,1074.25,25,0,25.00
05/16/2005,02:10,1074.25,1074.25,1074.25,1074.25,202,0,202.00
05/16/2005,02:11,1074.50,1074.50,1074.25,1074.50,191,4,195.00
05/16/2005,02:12,1074.50,1074.50,1074.25,1074.25,11,127,138.00
05/16/2005,02:13,1074.25,1074.25,1074.25,1074.25,0,11,11.00
05/16/2005,02:14,1074.00,1074.00,1074.00,1074.00,0,33,33.00
05/16/2005,02:15,1073.75,1073.75,1073.75,1073.75,0,20,20.00
05/16/2005,02:16,1073.75,1074.00,1073.75,1074.00,75,110,185.00
05/16/2005,02:17,1074.00,1074.00,1074.00,1074.00,136,0,136.00
05/16/2005,02:18,1074.00,1074.00,1074.00,1074.00,4,0,4.00
05/16/2005,02:19,1074.25,1074.50,1074.25,1074.50,136,0,136.00
05/16/2005,02:20,1074.50,1074.75,1074.25,1074.75,364,9,373.00
05/16/2005,02:21,1074.75,1074.75,1074.75,1074.75,18,0,18.00
05/16/2005,02:23,1074.75,1074.75,1074.75,1074.75,128,0,128.00
05/16/2005,02:24,1074.75,1075.25,1074.75,1075.00,86,1,87.00
05/16/2005,02:25,1075.00,1075.00,1075.00,1075.00,0,43,43.00
05/16/2005,02:26,1075.00,1075.00,1075.00,1075.00,0,1,1.00
05/16/2005,02:27,1075.00,1075.00,1074.75,1075.00,10,43,53.00
05/16/2005,02:28,1075.00,1075.00,1075.00,1075.00,2,0,2.00
05/16/2005,02:29,1075.00,1075.00,1074.75,1074.75,9,21,30.00
05/16/2005,02:30,1074.75,1075.00,1074.75,1075.00,57,35,92.00
05/16/2005,02:31,1075.25,1075.25,1075.25,1075.25,99,0,99.00
05/16/2005,02:32,1075.25,1075.25,1075.25,1075.25,19,0,19.00
05/16/2005,02:33,1075.25,1075.25,1075.25,1075.25,6,0,6.00
05/16/2005,02:34,1075.25,1075.50,1075.25,1075.50,100,0,100.00
05/16/2005,02:35,1075.50,1075.75,1075.50,1075.50,28,5,33.00
05/16/2005,02:36,1075.50,1075.50,1075.50,1075.50,0,55,55.00
05/16/2005,02:37,1075.50,1075.50,1075.50,1075.50,0,8,8.00
05/16/2005,02:38,1075.75,1075.75,1075.75,1075.75,25,0,25.00
05/16/2005,02:40,1075.75,1075.75,1075.75,1075.75,206,0,206.00
05/16/2005,02:41,1076.00,1076.25,1075.75,1076.25,222,6,228.00
05/16/2005,02:42,1076.25,1076.50,1076.25,1076.50,146,17,163.00
05/16/2005,02:43,1076.50,1076.50,1076.00,1076.00,3,66,69.00
05/16/2005,02:44,1076.00,1076.25,1076.00,1076.25,62,79,141.00
05/16/2005,02:45,1076.25,1076.25,1076.25,1076.25,52,0,52.00
05/16/2005,02:46,1076.25,1076.25,1076.00,1076.00,3,7,10.00
05/16/2005,02:47,1076.00,1076.00,1076.00,1076.00,0,31,31.00
05/16/2005,02:48,1076.25,1076.25,1076.00,1076.25,93,99,192.00
05/16/2005,02:49,1076.25,1076.50,1076.00,1076.25,16,5,21.00
05/16/2005,02:50,1076.25,1076.50,1076.25,1076.50,151,0,151.00
05/16/2005,02:51,1076.50,1076.50,1076.50,1076.50,1,0,1.00
05/16/2005,02:52,1076.25,1076.25,1076.25,1076.25,0,6,6.00
05/16/2005,02:54,1076.50,1076.75,1076.50,1076.75,61,0,61.00
05/16/2005,02:55,1076.50,1076.50,1076.50,1076.50,0,32,32.00
05/16/2005,02:56,1076.50,1076.50,1076.50,1076.50,0,49,49.00
05/16/2005,02:57,1076.25,1076.50,1076.25,1076.50,66,50,116.00
05/16/2005,02:58,1076.50,1076.50,1076.50,1076.50,13,0,13.00
05/16/2005,02:59,1076.50,1076.50,1076.50,1076.50,18,0,18.00
05/16/2005,03:00,1076.50,1076.50,1076.50,1076.50,26,0,26.00
05/16/2005,03:01,1076.50,1076.75,1076.50,1076.75,17,0,17.00
05/16/2005,03:03,1076.75,1076.75,1076.75,1076.75,2,0,2.00
05/16/2005,03:04,1076.50,1076.50,1076.50,1076.50,0,33,33.00
05/16/2005,03:05,1076.50,1076.50,1076.25,1076.25,0,32,32.00
05/16/2005,03:06,1076.50,1076.50,1076.25,1076.25,4,101,105.00
05/16/2005,03:07,1076.00,1076.00,1076.00,1076.00,0,5,5.00
05/16/2005,03:08,1076.25,1076.25,1076.00,1076.00,16,5,21.00
05/16/2005,03:09,1076.00,1076.00,1075.75,1076.00,13,124,137.00
05/16/2005,03:10,1076.00,1076.00,1076.00,1076.00,109,0,109.00
05/16/2005,03:11,1076.00,1076.00,1076.00,1076.00,32,0,32.00
05/16/2005,03:12,1076.00,1076.00,1075.75,1075.75,3,3,6.00
05/16/2005,03:13,1075.75,1075.75,1075.75,1075.75,0,156,156.00
05/16/2005,03:14,1075.75,1075.75,1075.75,1075.75,0,12,12.00
05/16/2005,03:15,1075.75,1075.75,1075.50,1075.50,0,112,112.00
05/16/2005,03:17,1075.50,1075.50,1075.50,1075.50,0,28,28.00
05/16/2005,03:18,1075.50,1075.50,1075.50,1075.50,0,9,9.00
05/16/2005,03:21,1075.75,1075.75,1075.75,1075.75,1,0,1.00
05/16/2005,03:22,1075.75,1075.75,1075.50,1075.75,5,4,9.00
05/16/2005,03:23,1075.75,1075.75,1075.50,1075.75,33,1,34.00
05/16/2005,03:25,1075.75,1075.75,1075.75,1075.75,1,0,1.00
05/16/2005,03:26,1075.75,1075.75,1075.75,1075.75,2,0,2.00
05/16/2005,03:27,1075.75,1075.75,1075.75,1075.75,25,0,25.00
05/16/2005,03:30,1075.50,1075.50,1075.50,1075.50,0,2,2.00
05/16/2005,03:33,1075.50,1075.50,1075.25,1075.25,0,108,108.00
05/16/2005,03:34,1075.50,1075.50,1075.50,1075.50,4,0,4.00
05/16/2005,03:35,1075.50,1075.50,1075.25,1075.25,11,1,12.00
05/16/2005,03:36,1075.50,1075.50,1075.25,1075.25,6,5,11.00
05/16/2005,03:37,1075.50,1075.50,1075.50,1075.50,9,0,9.00
05/16/2005,03:39,1075.50,1075.50,1075.50,1075.50,1,0,1.00
05/16/2005,03:42,1075.75,1075.75,1075.00,1075.00,2,116,118.00
05/16/2005,03:43,1075.25,1075.25,1075.25,1075.25,13,0,13.00
05/16/2005,03:44,1075.25,1075.25,1075.25,1075.25,22,0,22.00
05/16/2005,03:45,1075.25,1075.50,1075.25,1075.25,6,8,14.00
05/16/2005,03:47,1075.50,1075.50,1075.50,1075.50,1,0,1.00
05/16/2005,03:48,1075.25,1075.50,1075.25,1075.50,1,9,10.00
05/16/2005,03:49,1075.50,1076.00,1075.50,1076.00,69,0,69.00
05/16/2005,03:50,1076.00,1076.00,1076.00,1076.00,2,0,2.00
05/16/2005,03:51,1076.00,1076.00,1076.00,1076.00,16,0,16.00
05/16/2005,03:52,1076.00,1076.00,1076.00,1076.00,44,0,44.00
05/16/2005,03:53,1076.25,1076.25,1076.25,1076.25,85,0,85.00
05/16/2005,03:54,1076.00,1076.00,1076.00,1076.00,0,1,1.00
05/16/2005,03:55,1076.25,1076.25,1076.25,1076.25,4,0,4.00
05/16/2005,03:56,1076.00,1076.00,1076.00,1076.00,0,7,7.00
05/16/2005,03:57,1076.00,1076.00,1076.00,1076.00,0,49,49.00
05/16/2005,03:58,1076.00,1076.00,1076.00,1076.00,0,28,28.00
05/16/2005,03:59,1075.75,1075.75,1075.50,1075.75,20,26,46.00
05/16/2005,04:00,1075.75,1075.75,1075.75,1075.75,40,0,40.00
05/16/2005,04:01,1075.75,1075.75,1075.75,1075.75,77,0,77.00
05/16/2005,04:06,1076.00,1076.00,1076.00,1076.00,1,0,1.00
05/16/2005,04:07,1076.00,1076.00,1076.00,1076.00,9,0,9.00
05/16/2005,04:08,1076.00,1076.00,1076.00,1076.00,10,0,10.00
05/16/2005,04:09,1076.00,1076.00,1076.00,1076.00,1,0,1.00
05/16/2005,04:10,1076.00,1076.00,1076.00,1076.00,9,0,9.00
05/16/2005,04:12,1075.75,1076.00,1075.75,1076.00,5,23,28.00
05/16/2005,04:13,1076.00,1076.00,1076.00,1076.00,3,0,3.00
05/16/2005,04:14,1075.75,1076.00,1075.75,1076.00,25,18,43.00
05/16/2005,04:15,1075.75,1075.75,1075.75,1075.75,0,20,20.00
05/16/2005,04:16,1076.00,1076.00,1076.00,1076.00,17,0,17.00
05/16/2005,04:17,1075.75,1076.00,1075.75,1076.00,2,3,5.00
05/16/2005,04:18,1076.00,1076.00,1076.00,1076.00,2,0,2.00
05/16/2005,04:20,1076.00,1076.00,1076.00,1076.00,11,0,11.00
05/16/2005,04:21,1076.00,1076.00,1076.00,1076.00,9,0,9.00
05/16/2005,04:22,1076.00,1076.00,1076.00,1076.00,2,0,2.00
05/16/2005,04:23,1076.25,1076.50,1076.25,1076.50,77,2,79.00
05/16/2005,04:24,1076.50,1076.75,1076.50,1076.50,12,1,13.00
05/16/2005,04:25,1076.50,1076.50,1076.50,1076.50,0,15,15.00
05/16/2005,04:26,1076.75,1076.75,1076.75,1076.75,1,0,1.00
05/16/2005,04:28,1076.50,1076.50,1076.50,1076.50,0,4,4.00
05/16/2005,04:29,1076.50,1076.75,1076.50,1076.75,1,1,2.00
05/16/2005,04:30,1076.75,1076.75,1076.75,1076.75,1,0,1.00
05/16/2005,04:32,1076.50,1076.50,1076.50,1076.50,0,18,18.00
05/16/2005,04:34,1076.50,1076.50,1076.50,1076.50,0,6,6.00
05/16/2005,04:35,1076.50,1076.50,1076.50,1076.50,0,1,1.00
05/16/2005,04:36,1076.50,1076.50,1076.50,1076.50,0,5,5.00
05/16/2005,04:37,1076.50,1076.50,1076.50,1076.50,0,97,97.00
05/16/2005,04:38,1076.50,1076.50,1076.50,1076.50,0,58,58.00
05/16/2005,04:39,1076.50,1076.50,1076.25,1076.50,95,35,130.00
05/16/2005,04:40,1076.50,1076.50,1076.50,1076.50,121,0,121.00
05/16/2005,04:41,1076.50,1076.50,1076.50,1076.50,1,0,1.00
05/16/2005,04:42,1076.75,1076.75,1076.75,1076.75,124,0,124.00
05/16/2005,04:43,1076.75,1076.75,1076.75,1076.75,9,0,9.00
05/16/2005,04:44,1076.50,1076.50,1076.50,1076.50,0,23,23.00
05/16/2005,04:45,1076.50,1076.50,1076.50,1076.50,0,2,2.00
05/16/2005,04:46,1076.25,1076.25,1076.25,1076.25,0,2,2.00
05/16/2005,04:48,1076.25,1076.25,1076.25,1076.25,0,1,1.00
05/16/2005,04:50,1076.50,1076.50,1076.25,1076.50,32,10,42.00
05/16/2005,04:52,1076.25,1076.50,1076.25,1076.50,17,1,18.00
05/16/2005,04:53,1076.50,1076.50,1076.50,1076.50,6,0,6.00
05/16/2005,04:54,1076.50,1076.50,1076.50,1076.50,13,0,13.00
05/16/2005,04:59,1076.50,1076.50,1076.25,1076.50,43,4,47.00
05/16/2005,05:00,1076.50,1076.50,1076.50,1076.50,43,0,43.00
05/16/2005,05:02,1076.50,1076.50,1076.25,1076.25,1,19,20.00
05/16/2005,05:03,1076.25,1076.25,1076.25,1076.25,0,3,3.00
05/16/2005,05:07,1076.25,1076.25,1076.25,1076.25,0,42,42.00
05/16/2005,05:08,1076.25,1076.50,1076.25,1076.50,4,11,15.00
05/16/2005,05:11,1076.25,1076.25,1076.25,1076.25,0,1,1.00
05/16/2005,05:12,1076.25,1076.25,1076.25,1076.25,0,78,78.00
05/16/2005,05:13,1076.25,1076.25,1076.25,1076.25,0,2,2.00
05/16/2005,05:14,1076.25,1076.25,1076.25,1076.25,0,11,11.00
05/16/2005,05:15,1076.25,1076.25,1076.25,1076.25,0,1,1.00
05/16/2005,05:16,1076.25,1076.25,1076.25,1076.25,0,9,9.00
05/16/2005,05:17,1076.00,1076.00,1076.00,1076.00,0,1,1.00
05/16/2005,05:18,1076.25,1076.25,1076.25,1076.25,6,0,6.00
05/16/2005,05:19,1076.25,1076.25,1076.25,1076.25,3,0,3.00
05/16/2005,05:20,1076.00,1076.00,1076.00,1076.00,0,1,1.00
05/16/2005,05:21,1076.25,1076.25,1076.25,1076.25,9,0,9.00
05/16/2005,05:22,1076.00,1076.00,1076.00,1076.00,0,1,1.00
05/16/2005,05:23,1076.00,1076.00,1075.75,1075.75,0,85,85.00
05/16/2005,05:28,1076.00,1076.00,1075.75,1076.00,29,2,31.00
05/16/2005,05:29,1075.75,1076.00,1075.75,1076.00,23,2,25.00
05/16/2005,05:30,1076.00,1076.00,1076.00,1076.00,85,0,85.00
05/16/2005,05:31,1076.00,1076.00,1076.00,1076.00,5,0,5.00
05/16/2005,05:32,1076.00,1076.00,1076.00,1076.00,5,0,5.00
05/16/2005,05:33,1076.25,1076.25,1076.00,1076.00,5,2,7.00
05/16/2005,05:37,1076.00,1076.00,1076.00,1076.00,0,5,5.00
05/16/2005,05:39,1076.00,1076.00,1076.00,1076.00,0,78,78.00
05/16/2005,05:40,1075.75,1075.75,1075.75,1075.75,0,10,10.00
05/16/2005,05:41,1075.75,1075.75,1075.75,1075.75,0,35,35.00
05/16/2005,05:42,1075.50,1075.75,1075.50,1075.50,40,6,46.00
05/16/2005,05:43,1075.50,1075.50,1075.50,1075.50,0,2,2.00
05/16/2005,05:44,1075.50,1075.50,1075.50,1075.50,0,20,20.00
05/16/2005,05:46,1075.50,1075.50,1075.50,1075.50,0,20,20.00
05/16/2005,05:47,1075.50,1075.50,1075.50,1075.50,0,3,3.00
05/16/2005,05:48,1075.50,1075.75,1075.50,1075.75,1,20,21.00
05/16/2005,05:49,1075.50,1075.50,1075.50,1075.50,0,10,10.00
05/16/2005,05:50,1075.50,1075.50,1075.50,1075.50,0,41,41.00
05/16/2005,05:52,1075.25,1075.25,1075.25,1075.25,0,4,4.00
05/16/2005,05:53,1075.50,1075.50,1075.50,1075.50,68,0,68.00
05/16/2005,05:54,1075.50,1075.50,1075.50,1075.50,44,0,44.00
05/16/2005,05:55,1075.50,1075.50,1075.25,1075.50,24,1,25.00
05/16/2005,05:56,1075.50,1075.50,1075.50,1075.50,1,0,1.00
05/16/2005,05:57,1075.50,1075.75,1075.50,1075.75,19,0,19.00
05/16/2005,05:58,1075.75,1075.75,1075.50,1075.75,18,47,65.00
05/16/2005,05:59,1075.50,1075.50,1075.50,1075.50,0,23,23.00
05/16/2005,06:01,1075.25,1075.25,1075.25,1075.25,0,54,54.00
05/16/2005,06:02,1075.25,1075.25,1075.00,1075.00,0,118,118.00
05/16/2005,06:03,1075.00,1075.00,1075.00,1075.00,0,60,60.00
05/16/2005,06:04,1075.00,1075.25,1075.00,1075.25,5,54,59.00
05/16/2005,06:05,1075.25,1075.25,1075.00,1075.25,30,30,60.00
05/16/2005,06:06,1075.00,1075.00,1075.00,1075.00,0,10,10.00
05/16/2005,06:07,1075.00,1075.00,1075.00,1075.00,0,28,28.00
05/16/2005,06:09,1075.00,1075.00,1074.75,1074.75,1,262,263.00
05/16/2005,06:10,1074.75,1075.00,1074.75,1075.00,8,103,111.00
05/16/2005,06:11,1075.00,1075.50,1075.00,1075.25,178,4,182.00
05/16/2005,06:12,1075.25,1075.50,1075.25,1075.50,3,1,4.00
05/16/2005,06:13,1075.25,1075.50,1075.00,1075.25,26,59,85.00
05/16/2005,06:14,1075.25,1075.25,1075.25,1075.25,0,18,18.00
05/16/2005,06:15,1075.50,1075.75,1075.50,1075.75,86,0,86.00
05/16/2005,06:16,1075.75,1075.75,1075.50,1075.50,12,15,27.00
05/16/2005,06:17,1075.50,1075.75,1075.50,1075.75,2,1,3.00
05/16/2005,06:18,1075.75,1075.75,1075.75,1075.75,15,0,15.00
05/16/2005,06:19,1075.50,1075.50,1075.50,1075.50,0,17,17.00
05/16/2005,06:20,1075.50,1075.75,1075.50,1075.75,6,20,26.00
05/16/2005,06:21,1075.75,1076.00,1075.75,1075.75,120,2,122.00
05/16/2005,06:22,1075.75,1076.00,1075.75,1076.00,10,1,11.00
05/16/2005,06:23,1076.00,1076.00,1076.00,1076.00,19,0,19.00
05/16/2005,06:24,1076.25,1076.25,1076.00,1076.00,5,15,20.00
05/16/2005,06:25,1076.25,1076.25,1076.00,1076.00,4,8,12.00
05/16/2005,06:26,1076.00,1076.25,1076.00,1076.25,15,5,20.00
05/16/2005,06:27,1076.00,1076.00,1075.75,1075.75,0,79,79.00
05/16/2005,06:28,1076.00,1076.50,1076.00,1076.50,649,1,650.00
05/16/2005,06:29,1076.50,1077.25,1076.50,1077.00,325,78,403.00
05/16/2005,06:30,1077.00,1077.25,1076.75,1077.00,4,193,197.00
05/16/2005,06:31,1077.00,1077.00,1076.50,1076.75,56,91,147.00
05/16/2005,06:32,1076.75,1076.75,1076.50,1076.75,31,20,51.00
05/16/2005,06:33,1076.75,1076.75,1076.50,1076.50,5,6,11.00
05/16/2005,06:34,1076.50,1076.75,1076.25,1076.25,1,214,215.00
05/16/2005,06:35,1076.25,1076.25,1076.00,1076.00,2,57,59.00
05/16/2005,06:36,1076.25,1076.25,1076.25,1076.25,73,0,73.00
05/16/2005,06:37,1076.50,1076.50,1076.25,1076.50,34,5,39.00
05/16/2005,06:38,1076.25,1076.50,1076.25,1076.50,71,3,74.00
05/16/2005,06:39,1076.75,1076.75,1076.50,1076.50,17,3,20.00
05/16/2005,06:40,1076.75,1076.75,1076.50,1076.50,2,53,55.00
05/16/2005,06:41,1076.75,1076.75,1076.50,1076.50,1,19,20.00
05/16/2005,06:42,1076.50,1076.50,1076.25,1076.25,0,9,9.00
05/16/2005,06:43,1076.25,1076.25,1076.25,1076.25,0,1,1.00
05/16/2005,06:44,1076.25,1076.25,1076.25,1076.25,0,2,2.00
05/16/2005,06:45,1076.50,1076.75,1076.50,1076.75,41,0,41.00
05/16/2005,06:46,1076.50,1076.75,1076.50,1076.75,13,1,14.00
05/16/2005,06:47,1076.75,1076.75,1076.50,1076.50,2,20,22.00
05/16/2005,06:48,1076.50,1076.50,1076.50,1076.50,0,35,35.00
05/16/2005,06:49,1076.50,1076.50,1076.50,1076.50,0,15,15.00
05/16/2005,06:50,1076.50,1076.50,1076.25,1076.25,0,27,27.00
05/16/2005,06:51,1076.25,1076.25,1076.25,1076.25,0,47,47.00
05/16/2005,06:52,1076.25,1076.25,1076.25,1076.25,0,27,27.00
05/16/2005,06:53,1076.25,1076.25,1076.25,1076.25,0,62,62.00
05/16/2005,06:54,1076.25,1076.25,1076.25,1076.25,0,7,7.00
05/16/2005,06:55,1076.25,1076.25,1076.00,1076.25,1,25,26.00
05/16/2005,06:56,1076.25,1076.25,1076.25,1076.25,8,0,8.00
05/16/2005,06:58,1076.25,1076.25,1076.25,1076.25,34,0,34.00
05/16/2005,06:59,1076.25,1076.25,1076.25,1076.25,7,0,7.00
05/16/2005,07:00,1076.25,1076.50,1076.25,1076.25,4,35,39.00
05/16/2005,07:01,1076.25,1076.25,1076.25,1076.25,0,9,9.00
05/16/2005,07:02,1076.50,1076.50,1076.50,1076.50,45,0,45.00
05/16/2005,07:03,1076.50,1076.50,1076.50,1076.50,36,0,36.00
05/16/2005,07:04,1076.50,1076.75,1076.50,1076.75,126,0,126.00
05/16/2005,07:06,1076.50,1076.75,1076.50,1076.75,1,4,5.00
05/16/2005,07:07,1076.50,1076.75,1076.50,1076.50,5,62,67.00
05/16/2005,07:08,1076.50,1076.50,1076.50,1076.50,0,61,61.00
05/16/2005,07:09,1076.50,1076.50,1076.25,1076.50,10,2,12.00
05/16/2005,07:10,1076.50,1076.75,1076.50,1076.50,52,19,71.00
05/16/2005,07:12,1076.50,1076.50,1076.25,1076.25,0,38,38.00
05/16/2005,07:13,1076.50,1076.75,1076.50,1076.75,107,0,107.00
05/16/2005,07:14,1076.75,1076.75,1076.75,1076.75,56,0,56.00
05/16/2005,07:15,1076.75,1076.75,1076.75,1076.75,53,0,53.00
05/16/2005,07:16,1076.75,1076.75,1076.75,1076.75,21,0,21.00
05/16/2005,07:17,1076.75,1076.75,1076.75,1076.75,67,0,67.00
05/16/2005,07:18,1076.75,1077.00,1076.75,1076.75,14,7,21.00
05/16/2005,07:19,1077.00,1077.25,1077.00,1077.25,264,0,264.00
05/16/2005,07:20,1077.00,1077.00,1076.75,1076.75,13,203,216.00
05/16/2005,07:21,1076.75,1076.75,1076.75,1076.75,0,9,9.00
05/16/2005,07:22,1076.75,1076.75,1076.75,1076.75,0,25,25.00
05/16/2005,07:23,1076.75,1077.00,1076.75,1077.00,5,18,23.00
05/16/2005,07:24,1077.00,1077.00,1076.75,1076.75,4,1,5.00
05/16/2005,07:25,1077.00,1077.00,1076.50,1076.50,1,78,79.00
05/16/2005,07:27,1076.75,1076.75,1076.50,1076.75,10,5,15.00
05/16/2005,07:28,1076.50,1076.50,1076.50,1076.50,0,4,4.00
05/16/2005,07:29,1076.75,1076.75,1076.50,1076.50,2,92,94.00
05/16/2005,07:30,1076.50,1076.50,1076.25,1076.25,1,17,18.00
05/16/2005,07:31,1076.25,1076.25,1074.00,1074.50,1319,1993,3312.00
05/16/2005,07:32,1074.75,1075.00,1074.25,1074.50,668,735,1403.00
05/16/2005,07:33,1074.50,1075.75,1074.50,1075.75,982,133,1115.00
05/16/2005,07:34,1075.75,1076.00,1075.50,1075.75,382,385,767.00
05/16/2005,07:35,1075.75,1076.00,1075.50,1075.50,66,43,109.00
05/16/2005,07:36,1075.75,1076.25,1075.75,1076.25,350,95,445.00
05/16/2005,07:37,1076.00,1076.25,1075.75,1076.00,2,92,94.00
05/16/2005,07:38,1075.75,1075.75,1075.25,1075.50,120,510,630.00
05/16/2005,07:39,1075.25,1075.25,1075.00,1075.25,31,321,352.00
05/16/2005,07:40,1075.00,1075.25,1075.00,1075.25,21,37,58.00
05/16/2005,07:41,1075.25,1075.75,1075.25,1075.50,247,26,273.00
05/16/2005,07:42,1075.75,1075.75,1075.50,1075.50,21,118,139.00
05/16/2005,07:43,1075.50,1075.50,1075.25,1075.25,0,9,9.00
05/16/2005,07:44,1075.25,1075.25,1075.25,1075.25,0,15,15.00
05/16/2005,07:45,1075.50,1075.50,1075.50,1075.50,30,0,30.00
05/16/2005,07:46,1075.50,1075.75,1075.50,1075.75,109,0,109.00
05/16/2005,07:47,1075.75,1075.75,1075.75,1075.75,23,0,23.00
05/16/2005,07:48,1075.50,1075.75,1075.50,1075.75,267,10,277.00
05/16/2005,07:49,1075.50,1075.75,1075.50,1075.75,2,2,4.00
05/16/2005,07:50,1075.50,1075.50,1075.25,1075.25,0,264,264.00
05/16/2005,07:51,1075.25,1075.50,1075.25,1075.50,82,533,615.00
05/16/2005,07:52,1075.50,1075.50,1075.25,1075.50,126,2,128.00
05/16/2005,07:53,1075.25,1075.25,1075.25,1075.25,0,6,6.00
05/16/2005,07:54,1075.50,1075.50,1075.25,1075.25,3,1,4.00
05/16/2005,07:55,1075.25,1075.25,1075.25,1075.25,0,23,23.00
05/16/2005,07:56,1075.25,1075.50,1075.25,1075.50,2,13,15.00
05/16/2005,07:57,1075.25,1075.50,1075.25,1075.50,1,56,57.00
05/16/2005,07:58,1075.50,1075.50,1075.50,1075.50,4,0,4.00
05/16/2005,07:59,1075.25,1075.50,1075.25,1075.50,6,5,11.00
05/16/2005,08:00,1075.50,1075.50,1075.25,1075.25,227,4,231.00
05/16/2005,08:01,1075.25,1075.50,1074.50,1074.75,105,1585,1690.00
05/16/2005,08:02,1074.75,1074.75,1074.50,1074.75,334,124,458.00
05/16/2005,08:03,1074.75,1075.25,1074.75,1075.25,416,5,421.00
05/16/2005,08:04,1075.25,1075.50,1075.00,1075.00,65,95,160.00
05/16/2005,08:05,1075.25,1075.25,1075.25,1075.25,97,0,97.00
05/16/2005,08:06,1075.00,1075.25,1074.75,1075.00,122,86,208.00
05/16/2005,08:07,1075.25,1075.25,1074.75,1074.75,68,46,114.00
05/16/2005,08:08,1074.75,1074.75,1074.75,1074.75,0,13,13.00
05/16/2005,08:09,1074.75,1074.75,1074.75,1074.75,0,75,75.00
05/16/2005,08:10,1074.75,1074.75,1074.75,1074.75,0,1,1.00
05/16/2005,08:11,1075.00,1075.00,1074.75,1074.75,5,1,6.00
05/16/2005,08:12,1074.75,1075.00,1074.75,1074.75,1,400,401.00
05/16/2005,08:13,1074.75,1074.75,1074.50,1074.50,1,323,324.00
05/16/2005,08:14,1074.50,1074.75,1074.50,1074.75,102,175,277.00
05/16/2005,08:15,1074.75,1075.00,1074.75,1075.00,208,0,208.00
05/16/2005,08:16,1075.00,1075.00,1074.75,1075.00,51,1,52.00
05/16/2005,08:17,1074.75,1075.00,1074.75,1074.75,4,43,47.00
05/16/2005,08:18,1074.75,1075.00,1074.75,1074.75,20,121,141.00
05/16/2005,08:19,1074.75,1074.75,1074.75,1074.75,0,51,51.00
05/16/2005,08:20,1074.75,1074.75,1074.50,1074.50,0,148,148.00
05/16/2005,08:21,1074.50,1074.50,1074.25,1074.50,60,173,233.00
05/16/2005,08:22,1074.50,1074.50,1074.25,1074.50,163,5,168.00
05/16/2005,08:23,1074.50,1074.50,1074.25,1074.25,5,213,218.00
05/16/2005,08:24,1074.25,1074.50,1074.25,1074.25,19,130,149.00
05/16/2005,08:25,1074.25,1074.50,1074.25,1074.50,87,2,89.00
05/16/2005,08:26,1074.50,1074.50,1074.50,1074.50,13,0,13.00
05/16/2005,08:27,1074.50,1074.50,1074.25,1074.25,61,3,64.00
05/16/2005,08:28,1074.50,1074.50,1074.25,1074.25,25,228,253.00
05/16/2005,08:29,1074.25,1074.50,1074.25,1074.25,99,129,228.00
05/16/2005,08:30,1074.50,1074.75,1074.25,1074.50,1158,302,1460.00
05/16/2005,08:31,1074.50,1075.25,1074.50,1075.00,1948,1314,3262.00
05/16/2005,08:32,1075.00,1075.25,1074.75,1075.00,1215,1221,2436.00
05/16/2005,08:33,1075.00,1075.75,1074.75,1075.00,2393,2679,5072.00
05/16/2005,08:34,1074.75,1075.00,1074.50,1074.75,1300,1200,2500.00
05/16/2005,08:35,1075.00,1075.25,1074.50,1075.00,967,1139,2106.00
05/16/2005,08:36,1075.00,1075.25,1074.50,1075.00,1380,1645,3025.00
05/16/2005,08:37,1075.00,1075.50,1074.75,1075.25,1205,288,1493.00
05/16/2005,08:38,1075.50,1076.00,1075.25,1075.75,3971,796,4767.00
05/16/2005,08:39,1076.00,1076.50,1075.75,1076.25,3180,2310,5490.00
05/16/2005,08:40,1076.25,1076.50,1076.00,1076.50,936,721,1657.00
05/16/2005,08:41,1076.50,1076.75,1076.00,1076.75,3243,1033,4276.00
05/16/2005,08:42,1076.75,1076.75,1076.00,1076.50,1687,2949,4636.00
05/16/2005,08:43,1076.25,1076.75,1076.25,1076.50,2841,1095,3936.00
05/16/2005,08:44,1076.50,1077.75,1076.50,1077.50,10478,1592,12070.00
05/16/2005,08:45,1077.50,1078.00,1077.00,1077.75,2261,1998,4259.00
05/16/2005,08:46,1078.00,1078.25,1077.75,1078.25,3831,2737,6568.00
05/16/2005,08:47,1078.25,1079.50,1078.00,1079.25,10721,3466,14187.00
05/16/2005,08:48,1079.25,1079.25,1078.75,1078.75,514,1808,2322.00
05/16/2005,08:49,1078.75,1079.00,1078.50,1079.00,1584,2122,3706.00
05/16/2005,08:50,1079.00,1079.25,1078.00,1078.00,1163,4221,5384.00
05/16/2005,08:51,1078.00,1078.75,1077.75,1078.25,1538,1134,2672.00
05/16/2005,08:52,1078.25,1078.50,1077.75,1078.25,1714,1621,3335.00
05/16/2005,08:53,1078.00,1078.50,1077.75,1078.00,452,1032,1484.00
05/16/2005,08:54,1078.00,1078.25,1077.75,1078.25,616,343,959.00
05/16/2005,08:55,1078.00,1078.25,1077.25,1077.25,309,2533,2842.00
05/16/2005,08:56,1077.25,1078.00,1077.25,1077.50,1910,2997,4907.00
05/16/2005,08:57,1077.50,1077.75,1076.75,1077.50,1201,3290,4491.00
05/16/2005,08:58,1077.50,1077.50,1076.75,1077.00,786,1348,2134.00
05/16/2005,08:59,1077.00,1077.50,1076.75,1077.00,1409,1238,2647.00
05/16/2005,09:00,1077.00,1077.25,1076.50,1076.75,831,1361,2192.00
05/16/2005,09:01,1076.75,1077.75,1076.25,1077.75,2603,1765,4368.00
05/16/2005,09:02,1077.75,1078.25,1077.50,1077.50,2645,2020,4665.00
05/16/2005,09:03,1077.50,1078.00,1077.50,1077.75,997,1316,2313.00
05/16/2005,09:04,1078.00,1078.00,1077.50,1077.50,829,835,1664.00
05/16/2005,09:05,1077.75,1078.25,1077.50,1078.00,1010,627,1637.00
05/16/2005,09:06,1078.25,1078.50,1077.75,1077.75,1279,1376,2655.00
05/16/2005,09:07,1077.75,1078.25,1077.25,1077.25,778,2021,2799.00
05/16/2005,09:08,1077.25,1078.25,1077.25,1078.00,1388,236,1624.00
05/16/2005,09:09,1078.00,1078.25,1077.25,1077.25,556,920,1476.00
05/16/2005,09:10,1077.25,1077.50,1076.75,1077.25,1447,2455,3902.00
05/16/2005,09:11,1077.00,1077.50,1076.50,1076.50,997,2315,3312.00
05/16/2005,09:12,1076.50,1076.75,1076.25,1076.75,823,1461,2284.00
05/16/2005,09:13,1076.75,1077.25,1076.50,1076.75,1370,573,1943.00
05/16/2005,09:14,1076.75,1077.50,1076.75,1077.25,1031,280,1311.00
05/16/2005,09:15,1077.25,1077.25,1076.50,1076.75,495,608,1103.00
05/16/2005,09:16,1077.00,1077.00,1076.50,1076.75,436,641,1077.00
05/16/2005,09:17,1076.75,1077.75,1076.75,1077.75,2266,305,2571.00
05/16/2005,09:18,1077.75,1078.50,1077.50,1078.25,2485,102,2587.00
05/16/2005,09:19,1078.50,1079.00,1078.00,1078.50,4563,1913,6476.00
05/16/2005,09:20,1078.50,1079.50,1078.25,1079.25,5753,1478,7231.00
05/16/2005,09:21,1079.25,1079.75,1078.75,1079.00,2643,2362,5005.00
05/16/2005,09:22,1078.75,1079.00,1078.50,1078.50,80,1596,1676.00
05/16/2005,09:23,1078.50,1079.00,1078.50,1079.00,2331,269,2600.00
05/16/2005,09:24,1079.00,1079.00,1078.75,1079.00,870,54,924.00
05/16/2005,09:25,1079.00,1079.00,1078.75,1078.75,106,559,665.00
05/16/2005,09:26,1079.00,1079.00,1078.50,1078.75,772,783,1555.00
05/16/2005,09:27,1078.75,1079.00,1078.25,1078.25,64,1997,2061.00
05/16/2005,09:28,1078.25,1078.50,1077.75,1077.75,760,1977,2737.00
05/16/2005,09:29,1077.75,1078.25,1077.75,1078.00,997,278,1275.00
05/16/2005,09:30,1078.25,1078.75,1078.00,1078.75,1179,337,1516.00
05/16/2005,09:31,1078.75,1078.75,1078.25,1078.50,457,885,1342.00
05/16/2005,09:32,1078.50,1078.75,1078.25,1078.50,353,236,589.00
05/16/2005,09:33,1078.50,1078.75,1078.50,1078.75,49,112,161.00
05/16/2005,09:34,1078.50,1078.75,1077.75,1077.75,37,2061,2098.00
05/16/2005,09:35,1078.00,1078.00,1077.25,1077.75,1119,4596,5715.00
05/16/2005,09:36,1077.75,1077.75,1077.25,1077.50,417,968,1385.00
05/16/2005,09:37,1077.50,1078.00,1077.25,1078.00,678,410,1088.00
05/16/2005,09:38,1078.00,1078.00,1077.50,1077.50,291,681,972.00
05/16/2005,09:39,1077.75,1078.75,1077.50,1078.25,2460,405,2865.00
05/16/2005,09:40,1078.00,1078.75,1078.00,1078.50,936,363,1299.00
05/16/2005,09:41,1078.50,1078.50,1078.25,1078.25,153,575,728.00
05/16/2005,09:42,1078.00,1078.50,1078.00,1078.00,320,358,678.00
05/16/2005,09:43,1078.00,1078.00,1077.25,1077.50,815,2222,3037.00
05/16/2005,09:44,1077.50,1078.50,1077.50,1078.50,2063,675,2738.00
05/16/2005,09:45,1078.50,1079.25,1078.25,1079.00,3676,637,4313.00
05/16/2005,09:46,1079.25,1080.25,1079.00,1080.00,5459,1700,7159.00
05/16/2005,09:47,1080.25,1080.50,1079.75,1080.50,2928,1609,4537.00
05/16/2005,09:48,1080.50,1080.50,1080.00,1080.25,1147,1908,3055.00
05/16/2005,09:49,1080.25,1080.25,1079.75,1080.00,2248,2713,4961.00
05/16/2005,09:50,1080.00,1080.25,1079.75,1080.00,585,671,1256.00
05/16/2005,09:51,1079.75,1080.00,1079.50,1079.75,297,984,1281.00
05/16/2005,09:52,1079.75,1080.00,1079.75,1080.00,561,59,620.00
05/16/2005,09:53,1080.00,1080.00,1079.75,1079.75,386,190,576.00
05/16/2005,09:54,1079.75,1081.00,1079.50,1080.75,4159,1524,5683.00
05/16/2005,09:55,1080.50,1080.75,1080.00,1080.00,621,1801,2422.00
05/16/2005,09:56,1080.00,1080.75,1079.75,1080.50,1758,1958,3716.00
05/16/2005,09:57,1080.50,1080.75,1080.25,1080.50,979,405,1384.00
05/16/2005,09:58,1080.50,1080.75,1080.25,1080.75,741,1069,1810.00
05/16/2005,09:59,1080.50,1081.25,1080.50,1080.75,3188,1156,4344.00
05/16/2005,10:00,1081.00,1081.00,1080.50,1080.75,2982,705,3687.00
05/16/2005,10:01,1080.75,1081.00,1080.25,1080.50,439,1971,2410.00
05/16/2005,10:02,1080.50,1080.75,1079.75,1080.00,1106,2669,3775.00
05/16/2005,10:03,1080.00,1080.25,1079.75,1080.00,182,1468,1650.00
05/16/2005,10:04,1080.00,1080.00,1079.25,1079.50,810,2154,2964.00
05/16/2005,10:05,1079.50,1079.75,1079.50,1079.75,75,123,198.00
05/16/2005,10:06,1079.75,1079.75,1079.50,1079.50,180,560,740.00
05/16/2005,10:07,1079.50,1079.50,1078.75,1079.00,1018,2338,3356.00
05/16/2005,10:08,1079.00,1079.25,1078.75,1079.25,1779,610,2389.00
05/16/2005,10:09,1079.00,1079.25,1078.75,1079.00,216,1205,1421.00
05/16/2005,10:10,1079.00,1079.50,1079.00,1079.50,1928,365,2293.00
05/16/2005,10:11,1079.50,1079.75,1079.00,1079.00,153,922,1075.00
05/16/2005,10:12,1079.00,1079.50,1079.00,1079.25,153,35,188.00
05/16/2005,10:13,1079.25,1079.50,1079.25,1079.50,48,291,339.00
05/16/2005,10:14,1079.50,1079.50,1079.25,1079.25,173,56,229.00
05/16/2005,10:15,1079.25,1079.50,1078.75,1079.00,611,1402,2013.00
05/16/2005,10:16,1079.00,1079.25,1079.00,1079.00,18,152,170.00
05/16/2005,10:17,1079.00,1080.25,1078.75,1079.75,2275,663,2938.00
05/16/2005,10:18,1080.00,1080.00,1079.25,1079.75,814,1719,2533.00
05/16/2005,10:19,1079.75,1080.00,1079.50,1079.75,1260,33,1293.00
05/16/2005,10:20,1080.00,1080.25,1079.75,1080.25,1323,352,1675.00
05/16/2005,10:21,1080.25,1080.25,1079.75,1080.25,317,453,770.00
05/16/2005,10:22,1080.00,1080.25,1080.00,1080.25,137,264,401.00
05/16/2005,10:23,1080.00,1080.25,1079.75,1079.75,58,1048,1106.00
05/16/2005,10:24,1080.00,1081.00,1080.00,1080.50,3936,1056,4992.00
05/16/2005,10:25,1080.50,1080.50,1080.25,1080.25,41,125,166.00
05/16/2005,10:26,1080.25,1080.50,1080.00,1080.00,125,1135,1260.00
05/16/2005,10:27,1080.00,1080.25,1079.75,1079.75,384,1770,2154.00
05/16/2005,10:28,1079.75,1080.00,1079.50,1079.50,92,1888,1980.00
05/16/2005,10:29,1079.25,1079.75,1079.25,1079.50,1011,379,1390.00
05/16/2005,10:30,1079.50,1079.75,1079.25,1079.25,258,207,465.00
05/16/2005,10:31,1079.50,1079.50,1079.00,1079.25,804,552,1356.00
05/16/2005,10:32,1079.25,1079.50,1079.25,1079.25,518,1036,1554.00
05/16/2005,10:33,1079.50,1080.00,1079.25,1079.75,888,623,1511.00
05/16/2005,10:34,1079.75,1080.25,1079.50,1079.50,645,951,1596.00
05/16/2005,10:35,1079.50,1079.75,1079.25,1079.25,86,946,1032.00
05/16/2005,10:36,1079.25,1079.75,1079.25,1079.50,229,246,475.00
05/16/2005,10:37,1079.25,1079.75,1079.25,1079.75,363,31,394.00
05/16/2005,10:38,1079.50,1080.00,1079.25,1079.75,562,148,710.00
05/16/2005,10:39,1079.75,1080.25,1079.75,1080.00,763,296,1059.00
05/16/2005,10:40,1080.00,1080.00,1079.50,1079.75,287,343,630.00
05/16/2005,10:41,1079.75,1080.00,1079.50,1079.50,186,443,629.00
05/16/2005,10:42,1079.25,1079.75,1079.25,1079.50,505,184,689.00
05/16/2005,10:43,1079.50,1079.75,1079.25,1079.50,222,60,282.00
05/16/2005,10:44,1079.50,1079.50,1078.75,1079.00,582,1790,2372.00
05/16/2005,10:45,1079.00,1079.50,1079.00,1079.00,210,367,577.00
05/16/2005,10:46,1079.00,1079.25,1078.75,1079.00,316,760,1076.00
05/16/2005,10:47,1078.75,1079.00,1078.50,1078.75,666,654,1320.00
05/16/2005,10:48,1078.75,1079.00,1078.25,1078.25,133,1721,1854.00
05/16/2005,10:49,1078.25,1078.75,1078.25,1078.50,906,579,1485.00
05/16/2005,10:50,1078.50,1079.00,1078.50,1078.75,466,348,814.00
05/16/2005,10:51,1078.75,1079.00,1078.75,1078.75,162,248,410.00
05/16/2005,10:52,1079.00,1079.00,1078.75,1078.75,80,170,250.00
05/16/2005,10:53,1079.00,1079.00,1078.75,1079.00,16,297,313.00
05/16/2005,10:54,1079.00,1079.25,1078.50,1079.25,593,464,1057.00
05/16/2005,10:55,1079.25,1079.75,1079.00,1079.50,1570,300,1870.00
05/16/2005,10:56,1079.50,1080.00,1079.25,1080.00,1436,49,1485.00
05/16/2005,10:57,1080.00,1080.00,1079.25,1079.50,444,587,1031.00
05/16/2005,10:58,1079.75,1080.00,1079.25,1079.50,877,284,1161.00
05/16/2005,10:59,1079.75,1079.75,1079.50,1079.50,337,347,684.00
05/16/2005,11:00,1079.50,1079.75,1079.50,1079.75,130,37,167.00
05/16/2005,11:01,1079.75,1079.75,1079.50,1079.75,290,132,422.00
05/16/2005,11:02,1080.00,1081.00,1079.75,1080.75,3622,1110,4732.00
05/16/2005,11:03,1080.50,1081.25,1080.50,1080.50,2001,2355,4356.00
05/16/2005,11:04,1080.25,1080.50,1080.00,1080.25,652,1764,2416.00
05/16/2005,11:05,1080.00,1080.50,1080.00,1080.50,1141,50,1191.00
05/16/2005,11:06,1080.50,1080.50,1080.00,1080.00,536,808,1344.00
05/16/2005,11:07,1080.00,1080.25,1080.00,1080.25,45,36,81.00
05/16/2005,11:08,1080.25,1080.25,1080.00,1080.25,174,33,207.00
05/16/2005,11:09,1080.00,1080.50,1080.00,1080.25,380,132,512.00
05/16/2005,11:10,1080.50,1080.50,1079.75,1079.75,187,1168,1355.00
05/16/2005,11:11,1079.75,1080.00,1079.25,1079.50,247,731,978.00
05/16/2005,11:12,1079.50,1080.25,1079.50,1080.00,703,105,808.00
05/16/2005,11:13,1079.75,1080.00,1079.75,1079.75,269,25,294.00
05/16/2005,11:14,1080.00,1080.00,1079.75,1079.75,16,481,497.00
05/16/2005,11:15,1079.75,1079.75,1079.50,1079.50,21,463,484.00
05/16/2005,11:16,1079.50,1079.75,1079.00,1079.25,104,651,755.00
05/16/2005,11:17,1079.25,1079.50,1079.00,1079.25,281,99,380.00
05/16/2005,11:18,1079.50,1079.50,1079.25,1079.25,27,14,41.00
05/16/2005,11:19,1079.25,1079.50,1079.25,1079.25,23,253,276.00
05/16/2005,11:20,1079.50,1080.00,1079.25,1079.75,590,103,693.00
05/16/2005,11:21,1079.75,1079.75,1079.50,1079.75,26,64,90.00
05/16/2005,11:22,1079.50,1080.00,1079.50,1080.00,193,9,202.00
05/16/2005,11:23,1080.00,1080.25,1079.75,1080.25,372,371,743.00
05/16/2005,11:24,1080.25,1080.25,1079.75,1079.75,15,70,85.00
05/16/2005,11:25,1079.75,1080.25,1079.75,1080.00,395,148,543.00
05/16/2005,11:26,1079.75,1080.00,1079.75,1080.00,28,17,45.00
05/16/2005,11:27,1080.00,1080.00,1079.50,1079.75,96,308,404.00
05/16/2005,11:28,1079.75,1079.75,1079.50,1079.50,12,18,30.00
05/16/2005,11:29,1079.50,1080.00,1079.50,1079.75,329,361,690.00
05/16/2005,11:30,1079.75,1079.75,1079.50,1079.50,71,1,72.00
05/16/2005,11:31,1079.50,1080.00,1079.50,1080.00,123,4,127.00
05/16/2005,11:32,1080.00,1080.00,1079.75,1079.75,71,131,202.00
05/16/2005,11:33,1079.75,1079.75,1079.50,1079.75,115,112,227.00
05/16/2005,11:34,1079.75,1080.00,1079.25,1079.25,491,784,1275.00
05/16/2005,11:35,1079.25,1079.50,1078.50,1079.00,688,2095,2783.00
05/16/2005,11:36,1078.75,1079.00,1078.50,1078.75,591,678,1269.00
05/16/2005,11:37,1078.75,1078.75,1078.25,1078.50,124,1986,2110.00
05/16/2005,11:38,1078.75,1078.75,1078.25,1078.50,192,340,532.00
05/16/2005,11:39,1078.50,1078.75,1078.25,1078.75,219,50,269.00
05/16/2005,11:40,1078.75,1079.50,1078.75,1079.00,1225,258,1483.00
05/16/2005,11:41,1079.00,1079.50,1078.75,1079.25,864,568,1432.00
05/16/2005,11:42,1079.00,1079.25,1078.75,1079.00,140,86,226.00
05/16/2005,11:43,1079.25,1079.25,1079.00,1079.25,68,1,69.00
05/16/2005,11:44,1079.00,1079.25,1079.00,1079.00,7,8,15.00
05/16/2005,11:45,1079.00,1079.50,1079.00,1079.25,934,29,963.00
05/16/2005,11:46,1079.50,1079.75,1079.50,1079.75,415,54,469.00
05/16/2005,11:47,1079.50,1080.25,1079.50,1080.25,930,110,1040.00
05/16/2005,11:48,1080.25,1080.75,1080.25,1080.50,1801,1660,3461.00
05/16/2005,11:49,1080.50,1080.50,1080.25,1080.25,531,29,560.00
05/16/2005,11:50,1080.50,1080.75,1080.50,1080.50,175,782,957.00
05/16/2005,11:51,1080.50,1080.75,1080.25,1080.50,160,497,657.00
05/16/2005,11:52,1080.50,1080.75,1080.25,1080.25,168,402,570.00
05/16/2005,11:53,1080.50,1080.50,1079.75,1080.00,841,971,1812.00
05/16/2005,11:54,1080.00,1080.25,1080.00,1080.00,15,239,254.00
05/16/2005,11:55,1080.00,1080.25,1080.00,1080.00,1,291,292.00
05/16/2005,11:56,1080.25,1080.50,1080.00,1080.50,989,84,1073.00
05/16/2005,11:57,1080.50,1080.75,1080.25,1080.25,139,224,363.00
05/16/2005,11:58,1080.25,1080.50,1080.25,1080.25,28,9,37.00
05/16/2005,11:59,1080.25,1080.50,1080.25,1080.25,297,25,322.00
05/16/2005,12:00,1080.50,1080.75,1080.25,1080.75,897,45,942.00
05/16/2005,12:01,1080.75,1080.75,1080.25,1080.25,40,392,432.00
05/16/2005,12:02,1080.25,1080.50,1080.00,1080.00,42,291,333.00
05/16/2005,12:03,1080.00,1080.25,1079.50,1079.75,243,1160,1403.00
05/16/2005,12:04,1080.00,1080.00,1079.75,1079.75,34,98,132.00
05/16/2005,12:05,1080.00,1080.00,1079.75,1079.75,18,214,232.00
05/16/2005,12:06,1079.75,1080.00,1079.75,1079.75,90,241,331.00
05/16/2005,12:07,1079.75,1079.75,1079.75,1079.75,0,500,500.00
05/16/2005,12:08,1079.75,1079.75,1079.50,1079.75,1,33,34.00
05/16/2005,12:09,1079.75,1079.75,1079.50,1079.75,71,1,72.00
05/16/2005,12:10,1079.75,1079.75,1079.50,1079.50,47,243,290.00
05/16/2005,12:11,1079.50,1079.75,1079.25,1079.50,101,872,973.00
05/16/2005,12:12,1079.50,1079.50,1078.75,1079.25,560,1847,2407.00
05/16/2005,12:13,1079.00,1079.50,1079.00,1079.25,263,150,413.00
05/16/2005,12:14,1079.25,1079.50,1079.25,1079.25,48,4,52.00
05/16/2005,12:15,1079.50,1079.50,1079.25,1079.25,411,10,421.00
05/16/2005,12:16,1079.50,1079.75,1079.25,1079.50,142,17,159.00
05/16/2005,12:17,1079.75,1079.75,1079.50,1079.50,51,435,486.00
05/16/2005,12:18,1079.50,1079.75,1079.50,1079.75,44,33,77.00
05/16/2005,12:19,1079.75,1079.75,1079.25,1079.50,39,193,232.00
05/16/2005,12:20,1079.50,1079.50,1079.25,1079.50,403,236,639.00
05/16/2005,12:21,1079.50,1079.75,1079.50,1079.75,234,56,290.00
05/16/2005,12:22,1079.75,1079.75,1079.50,1079.50,43,7,50.00
05/16/2005,12:23,1079.75,1080.75,1079.50,1080.50,2635,442,3077.00
05/16/2005,12:24,1080.50,1081.25,1080.50,1081.00,2193,1170,3363.00
05/16/2005,12:25,1081.00,1081.50,1080.75,1081.25,1870,1754,3624.00
05/16/2005,12:26,1081.25,1081.50,1081.00,1081.00,154,1258,1412.00
05/16/2005,12:27,1081.00,1081.25,1080.75,1081.00,133,568,701.00
05/16/2005,12:28,1081.00,1081.25,1080.75,1080.75,116,519,635.00
05/16/2005,12:29,1081.00,1081.00,1080.75,1081.00,352,36,388.00
05/16/2005,12:30,1081.00,1081.25,1080.75,1081.00,269,530,799.00
05/16/2005,12:31,1081.00,1081.50,1080.75,1081.25,1687,928,2615.00
05/16/2005,12:32,1081.25,1081.25,1080.50,1080.75,93,772,865.00
05/16/2005,12:33,1080.50,1081.00,1080.00,1080.25,269,1600,1869.00
05/16/2005,12:34,1080.25,1080.50,1080.00,1080.00,867,1076,1943.00
05/16/2005,12:35,1080.25,1080.50,1080.00,1080.25,326,672,998.00
05/16/2005,12:36,1080.25,1080.25,1079.75,1080.00,83,487,570.00
05/16/2005,12:37,1080.00,1080.50,1079.75,1080.50,528,52,580.00
05/16/2005,12:38,1080.50,1080.75,1080.25,1080.50,180,60,240.00
05/16/2005,12:39,1080.50,1080.50,1080.00,1080.25,245,458,703.00
05/16/2005,12:40,1080.25,1080.25,1080.00,1080.25,153,145,298.00
05/16/2005,12:41,1080.00,1080.50,1080.00,1080.25,82,111,193.00
05/16/2005,12:42,1080.50,1080.50,1080.25,1080.25,93,125,218.00
05/16/2005,12:43,1080.50,1080.50,1080.25,1080.50,12,31,43.00
05/16/2005,12:44,1080.50,1081.50,1080.25,1081.50,1576,120,1696.00
05/16/2005,12:45,1081.50,1082.00,1081.25,1081.25,4027,1279,5306.00
05/16/2005,12:46,1081.50,1082.25,1081.25,1082.25,2505,363,2868.00
05/16/2005,12:47,1082.25,1082.50,1081.75,1082.25,3282,1185,4467.00
05/16/2005,12:48,1082.25,1083.00,1081.75,1082.00,4696,2381,7077.00
05/16/2005,12:49,1082.00,1082.50,1082.00,1082.00,1444,572,2016.00
05/16/2005,12:50,1082.25,1082.25,1082.00,1082.00,736,87,823.00
05/16/2005,12:51,1082.00,1082.75,1082.00,1082.75,1090,31,1121.00
05/16/2005,12:52,1082.75,1083.25,1082.25,1083.00,2786,1523,4309.00
05/16/2005,12:53,1083.00,1083.25,1082.25,1082.25,728,1446,2174.00
05/16/2005,12:54,1082.25,1082.50,1082.25,1082.25,4,93,97.00
05/16/2005,12:55,1082.25,1082.50,1082.25,1082.25,46,162,208.00
05/16/2005,12:56,1082.25,1083.00,1082.25,1082.75,1265,503,1768.00
05/16/2005,12:57,1082.75,1082.75,1082.25,1082.75,243,463,706.00
05/16/2005,12:58,1082.50,1083.25,1082.50,1083.00,1345,492,1837.00
05/16/2005,12:59,1083.25,1083.50,1083.00,1083.25,2136,1160,3296.00
05/16/2005,13:00,1083.25,1083.50,1082.75,1083.00,1225,1243,2468.00
05/16/2005,13:01,1082.75,1083.75,1082.75,1083.50,5736,1440,7176.00
05/16/2005,13:02,1083.75,1083.75,1083.00,1083.00,469,2012,2481.00
05/16/2005,13:03,1083.00,1083.25,1082.50,1082.50,92,1662,1754.00
05/16/2005,13:04,1082.50,1083.00,1082.50,1082.75,816,273,1089.00
05/16/2005,13:05,1082.75,1083.00,1082.50,1082.75,102,363,465.00
05/16/2005,13:06,1082.75,1083.00,1082.50,1082.75,306,196,502.00
05/16/2005,13:07,1083.00,1083.25,1082.75,1082.75,983,882,1865.00
05/16/2005,13:08,1083.00,1083.00,1082.50,1083.00,905,459,1364.00
05/16/2005,13:09,1082.75,1083.00,1082.50,1082.75,71,282,353.00
05/16/2005,13:10,1082.75,1082.75,1081.75,1081.75,872,2910,3782.00
05/16/2005,13:11,1081.75,1082.25,1081.75,1082.00,484,918,1402.00
05/16/2005,13:12,1082.00,1082.25,1082.00,1082.00,120,413,533.00
05/16/2005,13:13,1082.00,1082.00,1081.75,1081.75,236,205,441.00
05/16/2005,13:14,1081.75,1082.50,1081.75,1082.50,593,232,825.00
05/16/2005,13:15,1082.25,1082.50,1082.00,1082.25,544,516,1060.00
05/16/2005,13:16,1082.25,1082.50,1082.25,1082.50,342,17,359.00
05/16/2005,13:17,1082.50,1082.50,1082.25,1082.50,46,540,586.00
05/16/2005,13:18,1082.25,1083.00,1082.25,1082.75,2206,268,2474.00
05/16/2005,13:19,1082.50,1082.75,1082.25,1082.50,55,400,455.00
05/16/2005,13:20,1082.50,1082.75,1082.25,1082.50,267,179,446.00
05/16/2005,13:21,1082.25,1082.50,1082.00,1082.00,50,340,390.00
05/16/2005,13:22,1082.25,1082.25,1081.50,1081.75,554,1821,2375.00
05/16/2005,13:23,1081.75,1082.00,1081.50,1081.75,729,545,1274.00
05/16/2005,13:24,1082.00,1082.00,1081.50,1081.75,253,389,642.00
05/16/2005,13:25,1081.75,1081.75,1081.25,1081.50,278,641,919.00
05/16/2005,13:26,1081.25,1081.50,1081.00,1081.25,1076,1136,2212.00
05/16/2005,13:27,1081.25,1082.00,1081.00,1081.75,1302,602,1904.00
05/16/2005,13:28,1081.75,1082.00,1081.50,1082.00,424,311,735.00
05/16/2005,13:29,1081.75,1082.00,1081.75,1081.75,40,650,690.00
05/16/2005,13:30,1082.00,1082.75,1082.00,1082.50,1687,318,2005.00
05/16/2005,13:31,1082.25,1083.25,1082.25,1082.75,1288,1558,2846.00
05/16/2005,13:32,1082.75,1083.00,1082.50,1082.75,781,493,1274.00
05/16/2005,13:33,1082.75,1082.75,1082.50,1082.75,1553,53,1606.00
05/16/2005,13:34,1082.75,1082.75,1082.50,1082.75,79,49,128.00
05/16/2005,13:35,1082.75,1082.75,1082.00,1082.25,460,1309,1769.00
05/16/2005,13:36,1082.25,1083.25,1082.25,1083.25,1039,412,1451.00
05/16/2005,13:37,1083.25,1083.25,1082.50,1082.50,134,763,897.00
05/16/2005,13:38,1082.75,1082.75,1082.50,1082.75,15,343,358.00
05/16/2005,13:39,1082.50,1082.75,1081.75,1081.75,31,1330,1361.00
05/16/2005,13:40,1081.75,1082.00,1081.50,1081.50,855,1093,1948.00
05/16/2005,13:41,1081.50,1082.00,1081.50,1081.75,851,673,1524.00
05/16/2005,13:42,1081.75,1082.25,1081.25,1081.25,583,1170,1753.00
05/16/2005,13:43,1081.25,1081.75,1081.00,1081.50,817,1289,2106.00
05/16/2005,13:44,1081.50,1082.00,1081.50,1082.00,954,194,1148.00
05/16/2005,13:45,1082.00,1082.00,1081.25,1081.50,89,627,716.00
05/16/2005,13:46,1081.75,1081.75,1081.50,1081.50,63,57,120.00
05/16/2005,13:47,1081.50,1081.75,1081.50,1081.75,284,2,286.00
05/16/2005,13:48,1081.75,1082.25,1081.75,1082.25,963,41,1004.00
05/16/2005,13:49,1082.25,1082.50,1082.00,1082.00,808,469,1277.00
05/16/2005,13:50,1082.00,1082.25,1081.75,1082.00,216,201,417.00
05/16/2005,13:51,1082.00,1082.00,1081.75,1082.00,152,72,224.00
05/16/2005,13:52,1082.00,1082.75,1081.75,1082.50,2039,34,2073.00
05/16/2005,13:53,1082.75,1083.00,1082.00,1082.00,1187,1989,3176.00
05/16/2005,13:54,1082.00,1082.25,1081.75,1082.25,114,614,728.00
05/16/2005,13:55,1082.25,1082.50,1082.00,1082.25,425,166,591.00
05/16/2005,13:56,1082.25,1082.50,1082.00,1082.50,186,73,259.00
05/16/2005,13:57,1082.25,1082.50,1082.25,1082.50,413,9,422.00
05/16/2005,13:58,1082.50,1082.75,1082.25,1082.75,1628,54,1682.00
05/16/2005,13:59,1082.50,1082.75,1082.25,1082.50,74,254,328.00
05/16/2005,14:00,1082.50,1082.50,1082.00,1082.25,20,506,526.00
05/16/2005,14:01,1082.00,1082.00,1081.75,1081.75,75,1296,1371.00
05/16/2005,14:02,1081.75,1082.00,1081.50,1081.75,617,772,1389.00
05/16/2005,14:03,1081.75,1082.00,1081.75,1081.75,7,339,346.00
05/16/2005,14:04,1081.75,1082.75,1081.75,1082.50,1107,696,1803.00
05/16/2005,14:05,1082.50,1082.75,1082.25,1082.50,368,58,426.00
05/16/2005,14:06,1082.75,1083.00,1082.50,1082.75,432,132,564.00
05/16/2005,14:07,1082.75,1083.00,1082.50,1082.75,223,367,590.00
05/16/2005,14:08,1082.75,1083.25,1082.50,1083.25,1284,79,1363.00
05/16/2005,14:09,1083.25,1083.25,1082.75,1083.25,1074,1612,2686.00
05/16/2005,14:10,1083.00,1083.75,1083.00,1083.50,2010,727,2737.00
05/16/2005,14:11,1083.50,1084.50,1083.25,1084.00,7800,3063,10863.00
05/16/2005,14:12,1084.00,1084.50,1083.75,1084.25,3032,1408,4440.00
05/16/2005,14:13,1084.50,1084.50,1084.00,1084.00,107,1573,1680.00
05/16/2005,14:14,1084.00,1084.25,1083.75,1083.75,119,494,613.00
05/16/2005,14:15,1084.00,1084.25,1083.75,1083.75,1017,424,1441.00
05/16/2005,14:16,1084.00,1084.25,1083.75,1084.25,1009,808,1817.00
05/16/2005,14:17,1084.00,1084.25,1083.75,1084.25,686,516,1202.00
05/16/2005,14:18,1084.25,1084.50,1084.00,1084.25,1536,300,1836.00
05/16/2005,14:19,1084.00,1084.25,1084.00,1084.00,54,102,156.00
05/16/2005,14:20,1084.25,1084.25,1084.00,1084.00,203,112,315.00
05/16/2005,14:21,1084.25,1084.75,1084.00,1084.75,3909,825,4734.00
05/16/2005,14:22,1084.50,1085.25,1084.50,1085.00,7322,2462,9784.00
05/16/2005,14:23,1085.00,1085.25,1085.00,1085.00,1163,229,1392.00
05/16/2005,14:24,1085.25,1085.50,1084.75,1085.25,2470,1666,4136.00
05/16/2005,14:25,1085.25,1085.75,1085.00,1085.75,5052,1019,6071.00
05/16/2005,14:26,1085.75,1085.75,1085.25,1085.25,2639,2223,4862.00
05/16/2005,14:27,1085.50,1086.00,1085.25,1085.50,3709,1112,4821.00
05/16/2005,14:28,1085.75,1085.75,1085.25,1085.50,428,944,1372.00
05/16/2005,14:29,1085.50,1085.75,1085.25,1085.50,272,1529,1801.00
05/16/2005,14:30,1085.50,1085.75,1085.25,1085.50,746,696,1442.00
05/16/2005,14:31,1085.50,1085.75,1085.00,1085.25,159,752,911.00
05/16/2005,14:32,1085.00,1085.25,1085.00,1085.00,692,392,1084.00
05/16/2005,14:33,1085.00,1085.50,1085.00,1085.25,1018,1407,2425.00
05/16/2005,14:34,1085.25,1085.25,1085.00,1085.00,92,198,290.00
05/16/2005,14:35,1085.00,1085.25,1084.75,1084.75,170,1926,2096.00
05/16/2005,14:36,1084.75,1085.00,1084.50,1084.75,116,1066,1182.00
05/16/2005,14:37,1084.75,1085.25,1084.75,1085.25,1091,103,1194.00
05/16/2005,14:38,1085.25,1085.25,1085.00,1085.25,221,230,451.00
05/16/2005,14:39,1085.00,1085.25,1084.75,1085.00,706,882,1588.00
05/16/2005,14:40,1085.00,1085.25,1085.00,1085.00,261,209,470.00
05/16/2005,14:41,1085.00,1085.25,1084.50,1084.75,95,2284,2379.00
05/16/2005,14:42,1084.50,1084.75,1084.25,1084.50,680,2011,2691.00
05/16/2005,14:43,1084.50,1085.00,1084.25,1085.00,708,348,1056.00
05/16/2005,14:44,1085.00,1085.25,1084.75,1085.00,1085,424,1509.00
05/16/2005,14:45,1084.75,1085.00,1084.50,1084.75,882,510,1392.00
05/16/2005,14:46,1084.75,1085.50,1084.75,1085.25,1815,630,2445.00
05/16/2005,14:47,1085.25,1085.75,1085.25,1085.50,2650,1346,3996.00
05/16/2005,14:48,1085.50,1085.50,1085.00,1085.25,1110,564,1674.00
05/16/2005,14:49,1085.25,1085.50,1085.00,1085.25,378,774,1152.00
05/16/2005,14:50,1085.25,1085.25,1084.75,1084.75,171,441,612.00
05/16/2005,14:51,1084.75,1085.50,1084.75,1085.50,1254,161,1415.00
05/16/2005,14:52,1085.50,1086.00,1085.50,1085.75,2016,772,2788.00
05/16/2005,14:53,1085.75,1085.75,1085.25,1085.25,54,1482,1536.00
05/16/2005,14:54,1085.25,1085.25,1085.00,1085.00,608,757,1365.00
05/16/2005,14:55,1085.00,1085.75,1085.00,1085.50,3794,489,4283.00
05/16/2005,14:56,1085.75,1085.75,1085.50,1085.50,1028,1599,2627.00
05/16/2005,14:57,1085.50,1085.75,1085.25,1085.50,547,1173,1720.00
05/16/2005,14:58,1085.50,1086.00,1085.25,1085.75,1754,413,2167.00
05/16/2005,14:59,1085.75,1086.00,1085.50,1085.75,1928,867,2795.00
05/16/2005,15:00,1085.50,1086.00,1085.25,1085.75,4052,3357,7409.00
05/16/2005,15:01,1085.75,1086.25,1085.75,1085.75,3630,2955,6585.00
05/16/2005,15:02,1086.00,1086.00,1085.75,1085.75,813,319,1132.00
05/16/2005,15:03,1086.00,1086.00,1085.75,1085.75,39,1852,1891.00
05/16/2005,15:04,1085.75,1086.00,1085.75,1086.00,327,853,1180.00
05/16/2005,15:05,1085.75,1086.00,1085.75,1085.75,332,345,677.00
05/16/2005,15:06,1086.00,1086.00,1085.75,1085.75,622,543,1165.00
05/16/2005,15:07,1086.00,1086.00,1085.75,1085.75,385,1333,1718.00
05/16/2005,15:08,1085.75,1086.00,1085.75,1086.00,173,56,229.00
05/16/2005,15:09,1085.75,1086.00,1085.75,1086.00,132,281,413.00
05/16/2005,15:10,1085.75,1086.00,1085.75,1085.75,426,455,881.00
05/16/2005,15:11,1086.00,1086.00,1085.75,1085.75,327,849,1176.00
05/16/2005,15:12,1085.75,1086.00,1085.50,1085.50,339,3142,3481.00
05/16/2005,15:13,1085.50,1085.75,1085.25,1085.25,776,2049,2825.00
05/16/2005,15:14,1085.50,1085.50,1085.25,1085.50,756,1164,1920.00
05/16/2005,15:15,1085.50,1085.75,1085.25,1085.75,3851,3947,7798.00
05/16/2005,15:16,1085.50,1085.75,1085.50,1085.50,14,14,28.00
05/16/2005,15:31,1085.50,1085.50,1085.00,1085.00,12,142,154.00
05/16/2005,15:32,1085.25,1085.25,1085.00,1085.25,215,115,330.00
05/16/2005,15:33,1085.50,1085.50,1085.25,1085.25,293,6,299.00
05/16/2005,15:34,1085.50,1085.50,1085.00,1085.00,1,267,268.00
05/16/2005,15:35,1085.25,1085.25,1085.00,1085.25,21,1,22.00
05/16/2005,15:36,1085.25,1085.25,1085.25,1085.25,62,0,62.00
05/16/2005,15:37,1085.25,1085.25,1085.25,1085.25,2,0,2.00
05/16/2005,15:38,1085.50,1085.50,1085.50,1085.50,1,0,1.00
05/16/2005,15:40,1085.25,1085.25,1085.25,1085.25,0,18,18.00
05/16/2005,15:41,1085.50,1085.50,1085.25,1085.25,2,2,4.00
05/16/2005,15:42,1085.25,1085.50,1085.25,1085.50,30,2,32.00
05/16/2005,15:43,1085.25,1085.25,1085.25,1085.25,0,1,1.00
05/16/2005,15:44,1085.25,1085.50,1085.25,1085.50,40,1,41.00
05/16/2005,15:45,1085.50,1085.75,1085.25,1085.75,182,7,189.00
05/16/2005,15:46,1085.50,1085.50,1085.50,1085.50,0,5,5.00
05/16/2005,15:47,1085.50,1085.50,1085.50,1085.50,0,7,7.00
05/16/2005,15:48,1085.50,1085.75,1085.50,1085.50,2,10,12.00
05/16/2005,15:49,1085.50,1085.50,1085.50,1085.50,0,10,10.00
05/16/2005,15:50,1085.50,1085.75,1085.50,1085.50,2,16,18.00
05/16/2005,15:51,1085.50,1085.50,1085.50,1085.50,0,2,2.00
05/16/2005,15:52,1085.50,1085.75,1085.50,1085.75,1,1,2.00
05/16/2005,15:53,1085.75,1085.75,1085.50,1085.50,1,2,3.00
05/16/2005,15:54,1085.50,1085.75,1085.50,1085.75,2,2,4.00
05/16/2005,15:55,1085.75,1085.75,1085.50,1085.50,85,4,89.00
05/16/2005,15:56,1085.75,1085.75,1085.75,1085.75,17,0,17.00
05/16/2005,15:57,1085.50,1085.50,1085.50,1085.50,0,1,1.00
05/16/2005,15:59,1085.75,1086.00,1085.75,1086.00,179,0,179.00
05/16/2005,16:00,1086.00,1086.00,1085.75,1085.75,145,227,372.00
05/16/2005,17:01,1085.25,1085.50,1085.25,1085.50,3,29,32.00
05/16/2005,17:02,1085.50,1085.75,1085.25,1085.25,48,1,49.00
05/16/2005,17:03,1085.50,1085.50,1085.25,1085.25,2,4,6.00
05/16/2005,17:04,1085.25,1085.25,1085.25,1085.25,0,23,23.00
05/16/2005,17:06,1085.25,1085.25,1085.25,1085.25,0,47,47.00
05/16/2005,17:07,1085.25,1085.25,1085.25,1085.25,0,1,1.00
05/16/2005,17:11,1085.25,1085.25,1085.25,1085.25,0,1,1.00
05/16/2005,17:12,1085.25,1085.25,1085.25,1085.25,0,2,2.00
05/16/2005,17:14,1085.25,1085.25,1085.25,1085.25,0,8,8.00
05/16/2005,17:15,1085.00,1085.25,1085.00,1085.25,1,6,7.00
05/16/2005,17:16,1085.00,1085.00,1085.00,1085.00,0,1,1.00
05/16/2005,17:18,1085.00,1085.00,1085.00,1085.00,0,1,1.00
05/16/2005,17:19,1085.00,1085.25,1085.00,1085.25,7,5,12.00
05/16/2005,17:23,1085.25,1085.25,1085.00,1085.00,1,1,2.00
05/16/2005,17:24,1085.00,1085.00,1085.00,1085.00,0,5,5.00
05/16/2005,17:25,1085.00,1085.00,1085.00,1085.00,0,2,2.00
05/16/2005,17:26,1085.25,1085.25,1085.25,1085.25,6,0,6.00
05/16/2005,17:27,1085.00,1085.00,1085.00,1085.00,0,1,1.00
05/16/2005,17:28,1085.25,1085.25,1085.25,1085.25,3,0,3.00
05/16/2005,17:31,1085.00,1085.00,1085.00,1085.00,0,10,10.00
05/16/2005,17:32,1085.00,1085.00,1085.00,1085.00,0,11,11.00
05/16/2005,17:33,1085.00,1085.00,1085.00,1085.00,0,20,20.00
05/16/2005,17:34,1085.00,1085.25,1085.00,1085.00,1,4,5.00
05/16/2005,17:35,1085.25,1085.25,1085.25,1085.25,2,0,2.00
05/16/2005,17:37,1085.25,1085.25,1085.00,1085.00,1,1,2.00
05/16/2005,17:38,1085.00,1085.00,1085.00,1085.00,0,9,9.00
05/16/2005,17:43,1085.00,1085.00,1085.00,1085.00,0,1,1.00
05/16/2005,17:44,1085.00,1085.00,1085.00,1085.00,0,3,3.00
05/16/2005,17:46,1085.25,1085.25,1085.25,1085.25,4,0,4.00
05/16/2005,17:48,1085.00,1085.00,1085.00,1085.00,0,2,2.00
05/16/2005,17:49,1085.25,1085.25,1085.25,1085.25,1,0,1.00
05/16/2005,17:50,1085.00,1085.00,1085.00,1085.00,0,2,2.00
05/16/2005,17:51,1085.00,1085.00,1085.00,1085.00,0,4,4.00
05/16/2005,17:53,1085.00,1085.25,1085.00,1085.25,1,2,3.00
05/16/2005,17:54,1085.00,1085.00,1085.00,1085.00,0,2,2.00
05/16/2005,18:02,1085.25,1085.25,1085.25,1085.25,5,0,5.00
05/16/2005,18:03,1085.00,1085.00,1085.00,1085.00,0,1,1.00
05/16/2005,18:05,1085.25,1085.25,1085.25,1085.25,15,0,15.00
05/16/2005,18:06,1085.25,1085.25,1085.25,1085.25,3,0,3.00
05/16/2005,18:07,1085.25,1085.25,1085.25,1085.25,2,0,2.00
05/16/2005,18:08,1085.25,1085.25,1085.00,1085.25,7,1,8.00
05/16/2005,18:11,1085.00,1085.25,1085.00,1085.25,5,2,7.00
05/16/2005,18:12,1085.25,1085.25,1085.25,1085.25,6,0,6.00
05/16/2005,18:14,1085.25,1085.25,1085.25,1085.25,1,0,1.00
05/16/2005,18:19,1085.00,1085.00,1085.00,1085.00,0,40,40.00
05/16/2005,18:24,1085.25,1085.25,1085.25,1085.25,1,0,1.00
05/16/2005,18:25,1085.25,1085.25,1085.25,1085.25,4,0,4.00
05/16/2005,18:26,1085.25,1085.25,1085.25,1085.25,5,0,5.00
05/16/2005,18:27,1085.25,1085.25,1085.25,1085.25,1,0,1.00
05/16/2005,18:30,1085.00,1085.00,1085.00,1085.00,0,1,1.00
05/16/2005,18:34,1085.00,1085.00,1085.00,1085.00,0,5,5.00
05/16/2005,18:39,1085.25,1085.25,1085.25,1085.25,1,0,1.00
05/16/2005,18:41,1085.25,1085.25,1085.25,1085.25,1,0,1.00
05/16/2005,18:46,1085.25,1085.25,1085.25,1085.25,1,0,1.00
05/16/2005,18:47,1085.25,1085.25,1085.25,1085.25,15,0,15.00
05/16/2005,18:52,1085.25,1085.25,1085.25,1085.25,43,0,43.00
05/16/2005,18:53,1085.25,1085.25,1085.25,1085.25,15,0,15.00
05/16/2005,18:55,1085.25,1085.25,1085.25,1085.25,20,0,20.00
05/16/2005,18:56,1085.50,1085.50,1085.50,1085.50,50,0,50.00
05/16/2005,19:00,1085.50,1085.50,1085.50,1085.50,1,0,1.00
05/16/2005,19:02,1085.25,1085.25,1085.25,1085.25,0,1,1.00
05/16/2005,19:03,1085.50,1085.50,1085.50,1085.50,20,0,20.00
05/16/2005,19:05,1085.50,1085.50,1085.50,1085.50,1,0,1.00
05/16/2005,19:06,1085.50,1085.50,1085.50,1085.50,58,0,58.00
05/16/2005,19:08,1085.50,1085.50,1085.50,1085.50,1,0,1.00
05/16/2005,19:10,1085.50,1085.50,1085.50,1085.50,1,0,1.00
05/16/2005,19:18,1085.50,1085.50,1085.50,1085.50,1,0,1.00
05/16/2005,19:23,1085.50,1085.50,1085.50,1085.50,90,0,90.00
05/16/2005,19:24,1085.25,1085.50,1085.25,1085.25,5,4,9.00
05/16/2005,19:25,1085.25,1085.25,1085.25,1085.25,0,5,5.00
05/16/2005,19:26,1085.50,1085.50,1085.50,1085.50,1,0,1.00
05/16/2005,19:31,1085.25,1085.25,1085.25,1085.25,0,2,2.00
05/16/2005,19:32,1085.50,1085.50,1085.50,1085.50,5,0,5.00
05/16/2005,19:33,1085.25,1085.25,1085.25,1085.25,0,2,2.00
05/16/2005,19:36,1085.25,1085.25,1085.25,1085.25,0,1,1.00
05/16/2005,19:38,1085.25,1085.25,1085.25,1085.25,0,6,6.00
05/16/2005,19:39,1085.25,1085.25,1085.25,1085.25,0,5,5.00
05/16/2005,19:40,1085.25,1085.25,1085.25,1085.25,0,3,3.00
05/16/2005,19:42,1085.50,1085.50,1085.50,1085.50,2,0,2.00
05/16/2005,19:43,1085.50,1085.50,1085.50,1085.50,2,0,2.00
05/16/2005,19:44,1085.50,1085.50,1085.25,1085.25,1,11,12.00
05/16/2005,19:49,1085.25,1085.25,1085.25,1085.25,0,1,1.00
05/16/2005,19:50,1085.50,1085.50,1085.50,1085.50,2,0,2.00
05/16/2005,19:51,1085.50,1085.50,1085.50,1085.50,1,0,1.00
05/16/2005,19:53,1085.25,1085.25,1085.25,1085.25,0,1,1.00
05/16/2005,19:56,1085.25,1085.25,1085.25,1085.25,0,11,11.00
05/16/2005,19:58,1085.25,1085.25,1085.25,1085.25,0,1,1.00
05/16/2005,19:59,1085.25,1085.25,1085.25,1085.25,0,1,1.00
05/16/2005,20:01,1085.25,1085.50,1085.25,1085.50,1,31,32.00
05/16/2005,20:02,1085.25,1085.50,1085.25,1085.25,1,13,14.00
05/16/2005,20:03,1085.25,1085.25,1085.00,1085.25,4,7,11.00
05/16/2005,20:06,1085.25,1085.25,1085.00,1085.00,24,1,25.00
05/16/2005,20:07,1085.25,1085.25,1085.25,1085.25,10,0,10.00
05/16/2005,20:10,1085.25,1085.25,1085.25,1085.25,1,0,1.00
05/16/2005,20:12,1085.25,1085.25,1085.25,1085.25,2,0,2.00
05/16/2005,20:13,1085.25,1085.25,1085.25,1085.25,4,0,4.00
05/16/2005,20:17,1085.25,1085.25,1085.25,1085.25,43,0,43.00
05/16/2005,20:18,1085.25,1085.25,1085.25,1085.25,30,0,30.00
05/16/2005,20:22,1085.25,1085.25,1085.25,1085.25,1,0,1.00
05/16/2005,20:23,1085.50,1085.50,1085.50,1085.50,1,0,1.00
05/16/2005,20:24,1085.50,1085.50,1085.50,1085.50,84,0,84.00
05/16/2005,20:26,1085.50,1085.50,1085.50,1085.50,8,0,8.00
05/16/2005,20:27,1085.50,1085.50,1085.50,1085.50,10,0,10.00
05/16/2005,20:29,1085.50,1085.50,1085.25,1085.25,5,1,6.00
05/16/2005,20:31,1085.50,1085.50,1085.50,1085.50,1,0,1.00
05/16/2005,20:33,1085.25,1085.25,1085.25,1085.25,0,1,1.00
05/16/2005,20:38,1085.25,1085.25,1085.25,1085.25,0,135,135.00
05/16/2005,20:40,1085.25,1085.25,1085.25,1085.25,0,1,1.00
05/16/2005,20:46,1085.25,1085.25,1085.25,1085.25,0,2,2.00
05/16/2005,20:47,1085.25,1085.25,1085.25,1085.25,0,1,1.00
05/16/2005,20:49,1085.25,1085.25,1085.25,1085.25,0,10,10.00
05/16/2005,20:52,1085.25,1085.25,1085.25,1085.25,0,1,1.00
05/16/2005,20:54,1085.25,1085.25,1085.00,1085.00,0,2,2.00
05/16/2005,20:55,1085.00,1085.00,1085.00,1085.00,0,27,27.00
05/16/2005,20:58,1085.00,1085.00,1085.00,1085.00,0,4,4.00
05/16/2005,20:59,1085.00,1085.00,1085.00,1085.00,0,4,4.00
05/16/2005,21:00,1085.00,1085.00,1084.75,1084.75,0,66,66.00
05/16/2005,21:01,1085.00,1085.00,1084.75,1084.75,1,1,2.00
05/16/2005,21:02,1085.00,1085.00,1085.00,1085.00,25,0,25.00
05/16/2005,21:03,1085.00,1085.00,1085.00,1085.00,11,0,11.00
05/16/2005,21:10,1085.00,1085.00,1085.00,1085.00,14,0,14.00
05/16/2005,21:11,1084.75,1084.75,1084.75,1084.75,0,2,2.00
05/16/2005,21:12,1084.75,1084.75,1084.75,1084.75,0,1,1.00
05/16/2005,21:16,1084.75,1084.75,1084.75,1084.75,0,1,1.00
05/16/2005,21:18,1084.75,1084.75,1084.75,1084.75,0,1,1.00
05/16/2005,21:22,1084.75,1084.75,1084.75,1084.75,0,1,1.00
05/16/2005,21:23,1085.00,1085.00,1085.00,1085.00,20,0,20.00
05/16/2005,21:26,1084.75,1084.75,1084.75,1084.75,0,1,1.00
05/16/2005,21:28,1085.00,1085.00,1084.75,1084.75,1,1,2.00
05/16/2005,21:34,1084.75,1084.75,1084.75,1084.75,0,2,2.00
05/16/2005,21:35,1084.75,1084.75,1084.75,1084.75,0,2,2.00
05/16/2005,21:36,1085.00,1085.00,1085.00,1085.00,2,0,2.00
05/16/2005,21:38,1085.00,1085.00,1085.00,1085.00,1,0,1.00
05/16/2005,21:39,1084.75,1084.75,1084.75,1084.75,0,1,1.00
05/16/2005,21:41,1084.75,1084.75,1084.75,1084.75,0,1,1.00
05/16/2005,21:46,1084.75,1084.75,1084.75,1084.75,0,1,1.00
05/16/2005,21:53,1084.75,1084.75,1084.75,1084.75,0,10,10.00
05/16/2005,21:56,1085.00,1085.00,1085.00,1085.00,20,0,20.00
05/16/2005,21:57,1085.00,1085.00,1085.00,1085.00,1,0,1.00
05/16/2005,22:01,1084.75,1084.75,1084.50,1084.50,0,84,84.00
05/16/2005,22:03,1084.50,1084.50,1084.50,1084.50,0,2,2.00
05/16/2005,22:05,1084.75,1084.75,1084.75,1084.75,1,0,1.00
05/16/2005,22:07,1084.50,1084.50,1084.50,1084.50,0,1,1.00
05/16/2005,22:09,1084.50,1084.50,1084.50,1084.50,0,1,1.00
05/16/2005,22:12,1084.75,1084.75,1084.75,1084.75,13,0,13.00
05/16/2005,22:14,1085.00,1085.00,1084.75,1084.75,2,1,3.00
05/16/2005,22:15,1084.75,1084.75,1084.75,1084.75,0,4,4.00
05/16/2005,22:16,1084.50,1084.75,1084.50,1084.75,15,1,16.00
05/16/2005,22:17,1084.75,1084.75,1084.75,1084.75,6,0,6.00
05/16/2005,22:18,1084.75,1084.75,1084.75,1084.75,7,0,7.00
05/16/2005,22:19,1084.75,1084.75,1084.75,1084.75,20,0,20.00
05/16/2005,22:20,1084.75,1084.75,1084.75,1084.75,4,0,4.00
05/16/2005,22:21,1084.75,1084.75,1084.75,1084.75,10,0,10.00
05/16/2005,22:23,1084.75,1084.75,1084.75,1084.75,1,0,1.00
05/16/2005,22:28,1084.75,1084.75,1084.75,1084.75,2,0,2.00
05/16/2005,22:29,1084.75,1084.75,1084.75,1084.75,8,0,8.00
05/16/2005,22:30,1084.75,1084.75,1084.75,1084.75,22,0,22.00
05/16/2005,22:31,1084.75,1084.75,1084.75,1084.75,12,0,12.00
05/16/2005,22:33,1084.75,1084.75,1084.75,1084.75,1,0,1.00
05/16/2005,22:35,1084.75,1084.75,1084.50,1084.75,19,20,39.00
05/16/2005,22:36,1084.75,1084.75,1084.50,1084.50,5,15,20.00
05/16/2005,22:37,1084.50,1084.75,1084.50,1084.75,3,20,23.00
05/16/2005,22:38,1084.50,1084.75,1084.50,1084.75,4,20,24.00
05/16/2005,22:39,1084.75,1084.75,1084.75,1084.75,37,0,37.00
05/16/2005,22:40,1084.50,1084.50,1084.50,1084.50,0,10,10.00
05/16/2005,22:42,1084.50,1084.50,1084.50,1084.50,0,29,29.00
05/16/2005,22:43,1084.50,1084.50,1084.25,1084.25,10,33,43.00
05/16/2005,22:44,1084.50,1084.50,1084.50,1084.50,1,0,1.00
05/16/2005,22:47,1084.25,1084.25,1084.25,1084.25,0,1,1.00
05/16/2005,22:49,1084.50,1084.50,1084.50,1084.50,1,0,1.00
05/16/2005,22:50,1084.50,1084.50,1084.25,1084.25,8,127,135.00
05/16/2005,22:51,1084.00,1084.00,1084.00,1084.00,0,6,6.00
05/16/2005,22:52,1084.00,1084.00,1084.00,1084.00,0,2,2.00
05/16/2005,22:53,1084.25,1084.25,1084.25,1084.25,28,0,28.00
05/16/2005,22:54,1084.25,1084.25,1084.00,1084.00,4,2,6.00
05/16/2005,22:55,1084.25,1084.25,1084.00,1084.00,5,1,6.00
05/16/2005,22:58,1084.25,1084.50,1084.25,1084.50,40,0,40.00
05/16/2005,23:01,1084.50,1084.50,1084.50,1084.50,19,0,19.00
05/16/2005,23:03,1084.50,1084.50,1084.50,1084.50,35,0,35.00
05/16/2005,23:08,1084.50,1084.50,1084.50,1084.50,1,0,1.00
05/16/2005,23:11,1084.50,1084.50,1084.50,1084.50,1,0,1.00
05/16/2005,23:14,1084.25,1084.25,1084.25,1084.25,0,50,50.00
05/16/2005,23:15,1084.25,1084.25,1084.25,1084.25,0,16,16.00
05/16/2005,23:16,1084.25,1084.25,1084.25,1084.25,0,2,2.00
05/16/2005,23:17,1084.25,1084.25,1084.25,1084.25,0,25,25.00
05/16/2005,23:18,1084.25,1084.25,1084.25,1084.25,0,24,24.00
05/16/2005,23:20,1084.25,1084.25,1084.25,1084.25,0,34,34.00
05/16/2005,23:21,1084.25,1084.25,1084.25,1084.25,0,2,2.00
05/16/2005,23:22,1084.25,1084.25,1084.00,1084.00,0,3,3.00
05/16/2005,23:23,1084.00,1084.25,1084.00,1084.25,12,25,37.00
05/16/2005,23:24,1084.00,1084.25,1084.00,1084.25,1,20,21.00
05/16/2005,23:25,1084.00,1084.25,1084.00,1084.25,1,1,2.00
05/16/2005,23:26,1084.00,1084.00,1084.00,1084.00,0,6,6.00
05/16/2005,23:27,1084.00,1084.00,1084.00,1084.00,0,2,2.00
05/16/2005,23:29,1084.25,1084.25,1084.00,1084.25,50,10,60.00
05/16/2005,23:30,1084.25,1084.25,1084.25,1084.25,56,0,56.00
05/16/2005,23:34,1084.25,1084.25,1084.25,1084.25,1,0,1.00
05/16/2005,23:35,1084.00,1084.00,1084.00,1084.00,0,25,25.00
05/16/2005,23:36,1084.00,1084.00,1084.00,1084.00,0,1,1.00
05/16/2005,23:37,1084.00,1084.00,1084.00,1084.00,0,4,4.00
05/16/2005,23:39,1084.25,1084.25,1084.00,1084.00,2,5,7.00
05/16/2005,23:41,1084.00,1084.00,1084.00,1084.00,0,2,2.00
05/16/2005,23:42,1084.00,1084.00,1084.00,1084.00,0,92,92.00
05/16/2005,23:43,1084.00,1084.00,1084.00,1084.00,0,33,33.00
05/16/2005,23:44,1084.00,1084.00,1083.75,1083.75,0,12,12.00
05/16/2005,23:45,1084.00,1084.00,1084.00,1084.00,1,0,1.00
05/16/2005,23:46,1084.00,1084.00,1084.00,1084.00,1,0,1.00
05/16/2005,23:47,1084.00,1084.00,1084.00,1084.00,6,0,6.00
05/16/2005,23:48,1084.00,1084.00,1084.00,1084.00,4,0,4.00
05/16/2005,23:50,1084.00,1084.00,1084.00,1084.00,1,0,1.00
05/16/2005,23:54,1083.75,1083.75,1083.75,1083.75,0,1,1.00
05/16/2005,23:55,1084.00,1084.00,1084.00,1084.00,22,0,22.00
05/16/2005,23:56,1084.00,1084.00,1084.00,1084.00,5,0,5.00
05/16/2005,23:57,1084.00,1084.00,1084.00,1084.00,12,0,12.00
05/16/2005,23:58,1084.25,1084.25,1084.00,1084.00,2,4,6.00
05/16/2005,23:59,1084.00,1084.00,1084.00,1084.00,0,13,13.00
05/17/2005,00:00,1084.00,1084.00,1084.00,1084.00,0,1,1.00
05/17/2005,00:01,1083.75,1084.00,1083.75,1084.00,2,18,20.00
05/17/2005,00:02,1083.75,1083.75,1083.75,1083.75,0,41,41.00
05/17/2005,00:03,1084.00,1084.00,1083.75,1083.75,1,40,41.00
05/17/2005,00:05,1083.75,1083.75,1083.75,1083.75,0,30,30.00
05/17/2005,00:06,1083.75,1084.00,1083.75,1084.00,3,18,21.00
05/17/2005,00:07,1084.00,1084.00,1084.00,1084.00,3,0,3.00
05/17/2005,00:08,1084.00,1084.00,1083.75,1083.75,2,5,7.00
05/17/2005,00:09,1083.75,1083.75,1083.75,1083.75,0,198,198.00
05/17/2005,00:10,1083.75,1083.75,1083.75,1083.75,0,2,2.00
05/17/2005,00:11,1083.50,1083.50,1083.50,1083.50,0,5,5.00
05/17/2005,00:13,1083.50,1083.50,1083.50,1083.50,0,3,3.00
05/17/2005,00:15,1083.50,1083.50,1083.50,1083.50,0,28,28.00
05/17/2005,00:16,1083.50,1083.50,1083.50,1083.50,0,10,10.00
05/17/2005,00:17,1083.75,1083.75,1083.75,1083.75,1,0,1.00
05/17/2005,00:18,1083.75,1083.75,1083.75,1083.75,3,0,3.00
05/17/2005,00:19,1083.75,1083.75,1083.75,1083.75,100,0,100.00
05/17/2005,00:21,1083.75,1083.75,1083.75,1083.75,10,0,10.00
05/17/2005,00:23,1083.75,1083.75,1083.75,1083.75,1,0,1.00
05/17/2005,00:24,1083.75,1083.75,1083.50,1083.50,1,1,2.00
05/17/2005,00:26,1083.50,1083.50,1083.50,1083.50,0,310,310.00
05/17/2005,00:28,1083.50,1083.50,1083.25,1083.50,1,259,260.00
05/17/2005,00:29,1083.50,1083.50,1083.50,1083.50,1,0,1.00
05/17/2005,00:30,1083.50,1083.50,1083.50,1083.50,32,0,32.00
05/17/2005,00:31,1083.50,1083.75,1083.25,1083.75,107,15,122.00
05/17/2005,00:32,1083.50,1083.50,1083.50,1083.50,0,18,18.00
05/17/2005,00:34,1083.25,1083.25,1083.00,1083.00,0,77,77.00
05/17/2005,00:35,1083.00,1083.25,1083.00,1083.25,21,1,22.00
05/17/2005,00:36,1083.25,1083.25,1083.00,1083.00,9,359,368.00
05/17/2005,00:37,1083.00,1083.00,1083.00,1083.00,0,2,2.00
05/17/2005,00:38,1082.75,1082.75,1082.75,1082.75,0,7,7.00
05/17/2005,00:39,1083.00,1083.00,1083.00,1083.00,1,0,1.00
05/17/2005,00:40,1082.75,1083.00,1082.75,1083.00,5,10,15.00
05/17/2005,00:41,1082.75,1083.00,1082.75,1083.00,1,10,11.00
05/17/2005,00:42,1082.75,1082.75,1082.75,1082.75,0,2,2.00
05/17/2005,00:43,1082.75,1083.00,1082.75,1083.00,2,1,3.00
05/17/2005,00:44,1082.75,1082.75,1082.75,1082.75,0,1,1.00
05/17/2005,00:46,1083.00,1083.00,1083.00,1083.00,1,0,1.00
05/17/2005,00:47,1083.00,1083.00,1082.75,1083.00,239,4,243.00
05/17/2005,00:49,1083.00,1083.00,1083.00,1083.00,80,0,80.00
05/17/2005,00:50,1083.00,1083.25,1083.00,1083.00,120,50,170.00
05/17/2005,00:51,1083.00,1083.00,1083.00,1083.00,0,15,15.00
05/17/2005,00:52,1083.00,1083.00,1083.00,1083.00,0,1,1.00
05/17/2005,00:54,1082.75,1082.75,1082.50,1082.75,2,314,316.00
05/17/2005,00:55,1082.75,1082.75,1082.75,1082.75,9,0,9.00
05/17/2005,00:57,1082.75,1082.75,1082.75,1082.75,6,0,6.00
05/17/2005,00:59,1082.75,1082.75,1082.75,1082.75,9,0,9.00
05/17/2005,01:01,1082.75,1082.75,1082.75,1082.75,16,0,16.00
05/17/2005,01:02,1082.75,1082.75,1082.75,1082.75,6,0,6.00
05/17/2005,01:04,1082.75,1082.75,1082.75,1082.75,101,0,101.00
05/17/2005,01:05,1083.00,1083.25,1083.00,1083.25,113,0,113.00
05/17/2005,01:06,1083.50,1083.50,1083.50,1083.50,6,0,6.00
05/17/2005,01:07,1083.50,1083.75,1083.50,1083.75,66,0,66.00
05/17/2005,01:08,1083.50,1083.50,1083.50,1083.50,0,5,5.00
05/17/2005,01:09,1083.50,1083.50,1083.50,1083.50,0,34,34.00
05/17/2005,01:10,1083.50,1083.50,1083.50,1083.50,0,19,19.00
05/17/2005,01:12,1083.50,1083.75,1083.50,1083.75,5,4,9.00
05/17/2005,01:13,1083.50,1083.50,1083.50,1083.50,0,1,1.00
05/17/2005,01:14,1083.75,1083.75,1083.75,1083.75,2,0,2.00
05/17/2005,01:16,1083.75,1083.75,1083.50,1083.50,4,2,6.00
05/17/2005,01:17,1083.50,1083.50,1083.50,1083.50,0,11,11.00
05/17/2005,01:21,1083.50,1083.50,1083.50,1083.50,0,2,2.00
05/17/2005,01:23,1083.75,1083.75,1083.75,1083.75,26,0,26.00
05/17/2005,01:24,1083.75,1083.75,1083.75,1083.75,7,0,7.00
05/17/2005,01:28,1084.00,1084.00,1083.75,1083.75,106,9,115.00
05/17/2005,01:29,1083.75,1083.75,1083.75,1083.75,0,25,25.00
05/17/2005,01:30,1084.00,1084.00,1083.75,1083.75,1,73,74.00
05/17/2005,01:31,1083.75,1083.75,1083.75,1083.75,0,1,1.00
05/17/2005,01:34,1083.75,1083.75,1083.75,1083.75,0,27,27.00
05/17/2005,01:35,1083.75,1083.75,1083.75,1083.75,0,21,21.00
05/17/2005,01:36,1083.75,1083.75,1083.75,1083.75,0,1,1.00
05/17/2005,01:39,1083.75,1083.75,1083.75,1083.75,0,12,12.00
05/17/2005,01:41,1083.75,1083.75,1083.75,1083.75,0,1,1.00
05/17/2005,01:42,1083.75,1083.75,1083.75,1083.75,0,2,2.00
05/17/2005,01:43,1083.75,1083.75,1083.75,1083.75,0,1,1.00
05/17/2005,01:45,1083.50,1083.50,1083.50,1083.50,0,2,2.00
05/17/2005,01:46,1083.75,1083.75,1083.75,1083.75,23,0,23.00
05/17/2005,01:47,1083.75,1083.75,1083.75,1083.75,1,0,1.00
05/17/2005,01:49,1083.50,1083.50,1083.50,1083.50,0,1,1.00
05/17/2005,01:50,1083.75,1083.75,1083.75,1083.75,12,0,12.00
05/17/2005,01:51,1083.75,1083.75,1083.75,1083.75,1,0,1.00
05/17/2005,01:53,1083.50,1083.50,1083.50,1083.50,0,4,4.00
05/17/2005,01:55,1083.50,1083.75,1083.50,1083.75,19,1,20.00
05/17/2005,01:56,1083.75,1083.75,1083.75,1083.75,1,0,1.00
05/17/2005,01:57,1083.75,1083.75,1083.75,1083.75,20,0,20.00
05/17/2005,01:58,1083.75,1083.75,1083.50,1083.50,16,151,167.00
05/17/2005,01:59,1083.75,1084.00,1083.75,1084.00,52,0,52.00
05/17/2005,02:00,1083.75,1083.75,1083.75,1083.75,0,1,1.00
05/17/2005,02:01,1084.00,1084.00,1083.75,1083.75,39,6,45.00
05/17/2005,02:02,1083.75,1084.00,1083.50,1083.50,5,151,156.00
05/17/2005,02:03,1083.50,1083.50,1083.50,1083.50,0,26,26.00
05/17/2005,02:04,1083.50,1083.50,1083.50,1083.50,0,47,47.00
05/17/2005,02:05,1083.50,1083.75,1083.25,1083.75,69,159,228.00
05/17/2005,02:06,1083.75,1084.00,1083.75,1083.75,56,41,97.00
05/17/2005,02:07,1084.00,1084.00,1084.00,1084.00,78,0,78.00
05/17/2005,02:08,1084.00,1084.25,1084.00,1084.25,51,0,51.00
05/17/2005,02:09,1084.00,1084.25,1084.00,1084.00,1,57,58.00
05/17/2005,02:10,1084.25,1084.75,1084.25,1084.75,263,1,264.00
05/17/2005,02:11,1084.50,1084.50,1084.25,1084.25,0,226,226.00
05/17/2005,02:12,1084.25,1084.25,1084.00,1084.25,1,131,132.00
05/17/2005,02:13,1084.00,1084.00,1084.00,1084.00,0,25,25.00
05/17/2005,02:14,1084.00,1084.00,1084.00,1084.00,0,5,5.00
05/17/2005,02:15,1084.00,1084.00,1084.00,1084.00,0,42,42.00
05/17/2005,02:16,1084.00,1084.50,1084.00,1084.25,219,52,271.00
05/17/2005,02:17,1084.25,1084.25,1084.25,1084.25,0,22,22.00
05/17/2005,02:18,1084.25,1084.25,1084.25,1084.25,0,103,103.00
05/17/2005,02:19,1084.25,1084.25,1084.00,1084.00,0,9,9.00
05/17/2005,02:20,1084.00,1084.25,1084.00,1084.25,130,3,133.00
05/17/2005,02:21,1084.25,1084.50,1084.25,1084.25,108,8,116.00
05/17/2005,02:22,1084.25,1084.25,1084.25,1084.25,0,22,22.00
05/17/2005,02:23,1084.25,1084.25,1084.25,1084.25,0,5,5.00
05/17/2005,02:24,1084.25,1084.25,1084.00,1084.00,0,12,12.00
05/17/2005,02:25,1084.25,1084.25,1084.00,1084.00,80,1,81.00
05/17/2005,02:27,1084.00,1084.00,1084.00,1084.00,0,53,53.00
05/17/2005,02:28,1083.75,1083.75,1083.50,1083.75,37,72,109.00
05/17/2005,02:30,1083.75,1083.75,1083.75,1083.75,1,0,1.00
05/17/2005,02:31,1083.50,1083.75,1083.50,1083.75,33,2,35.00
05/17/2005,02:32,1084.00,1084.00,1083.75,1083.75,18,30,48.00
05/17/2005,02:33,1083.75,1083.75,1083.75,1083.75,0,14,14.00
05/17/2005,02:34,1083.75,1084.00,1083.75,1083.75,1,14,15.00
05/17/2005,02:35,1083.75,1083.75,1083.50,1083.50,0,10,10.00
05/17/2005,02:38,1083.75,1084.00,1083.75,1083.75,123,22,145.00
05/17/2005,02:39,1083.75,1084.25,1083.75,1084.25,65,15,80.00
05/17/2005,02:41,1083.75,1083.75,1083.75,1083.75,0,47,47.00
05/17/2005,02:42,1083.75,1084.25,1083.75,1083.75,38,56,94.00
05/17/2005,02:43,1083.75,1084.00,1083.75,1084.00,51,2,53.00
05/17/2005,02:44,1084.00,1084.00,1084.00,1084.00,47,0,47.00
05/17/2005,02:46,1084.00,1084.00,1083.75,1083.75,1,89,90.00
05/17/2005,02:47,1083.75,1084.00,1083.75,1083.75,1,114,115.00
05/17/2005,02:48,1083.75,1083.75,1083.75,1083.75,0,76,76.00
05/17/2005,02:49,1083.75,1083.75,1083.50,1083.50,0,127,127.00
05/17/2005,02:50,1083.75,1083.75,1083.75,1083.75,51,0,51.00
05/17/2005,02:51,1083.75,1083.75,1083.75,1083.75,1,0,1.00
05/17/2005,02:52,1083.50,1083.50,1083.00,1083.25,25,225,250.00
05/17/2005,02:53,1083.25,1083.25,1083.25,1083.25,2,0,2.00
05/17/2005,02:54,1083.00,1083.25,1083.00,1083.25,1,1,2.00
05/17/2005,02:55,1083.00,1083.00,1082.75,1082.75,0,358,358.00
05/17/2005,02:56,1082.75,1082.75,1082.50,1082.75,71,35,106.00
05/17/2005,02:57,1082.75,1082.75,1082.75,1082.75,15,0,15.00
05/17/2005,02:58,1082.75,1082.75,1082.75,1082.75,4,0,4.00
05/17/2005,02:59,1082.75,1083.00,1082.75,1083.00,6,0,6.00
05/17/2005,03:00,1083.00,1083.00,1082.75,1083.00,324,1,325.00
05/17/2005,03:01,1083.00,1083.00,1083.00,1083.00,61,0,61.00
05/17/2005,03:02,1082.75,1082.75,1082.75,1082.75,0,10,10.00
05/17/2005,03:03,1083.00,1083.25,1083.00,1083.00,18,5,23.00
05/17/2005,03:04,1083.00,1083.00,1083.00,1083.00,0,5,5.00
05/17/2005,03:05,1083.00,1083.00,1083.00,1083.00,0,8,8.00
05/17/2005,03:06,1083.00,1083.00,1083.00,1083.00,0,5,5.00
05/17/2005,03:07,1082.75,1083.00,1082.75,1082.75,3,128,131.00
05/17/2005,03:08,1082.75,1083.00,1082.75,1083.00,39,52,91.00
05/17/2005,03:09,1083.00,1083.00,1083.00,1083.00,4,0,4.00
05/17/2005,03:10,1083.00,1083.00,1082.75,1082.75,15,1,16.00
05/17/2005,03:11,1082.75,1083.00,1082.75,1083.00,25,215,240.00
05/17/2005,03:12,1083.00,1083.25,1083.00,1083.25,19,0,19.00
05/17/2005,03:13,1083.00,1083.00,1083.00,1083.00,0,47,47.00
05/17/2005,03:15,1083.00,1083.25,1083.00,1083.25,10,114,124.00
05/17/2005,03:16,1083.00,1083.00,1082.75,1082.75,0,77,77.00
05/17/2005,03:17,1082.75,1083.00,1082.75,1082.75,39,33,72.00
05/17/2005,03:18,1083.00,1083.00,1083.00,1083.00,3,0,3.00
05/17/2005,03:19,1082.75,1083.00,1082.75,1082.75,1,12,13.00
05/17/2005,03:20,1083.00,1083.00,1082.75,1082.75,22,1,23.00
05/17/2005,03:21,1082.75,1083.00,1082.50,1083.00,11,92,103.00
05/17/2005,03:22,1083.00,1083.00,1083.00,1083.00,42,0,42.00
05/17/2005,03:25,1082.75,1082.75,1082.75,1082.75,0,193,193.00
05/17/2005,03:26,1082.50,1082.75,1082.25,1082.25,18,219,237.00
05/17/2005,03:27,1082.50,1082.50,1082.50,1082.50,44,0,44.00
05/17/2005,03:28,1082.75,1082.75,1082.75,1082.75,1,0,1.00
05/17/2005,03:29,1082.50,1082.50,1082.00,1082.25,69,241,310.00
05/17/2005,03:30,1082.25,1082.25,1082.00,1082.00,14,155,169.00
05/17/2005,03:31,1082.00,1082.00,1081.75,1082.00,129,80,209.00
05/17/2005,03:32,1082.00,1082.00,1081.75,1081.75,117,50,167.00
05/17/2005,03:33,1082.00,1082.25,1082.00,1082.25,51,1,52.00
05/17/2005,03:34,1082.00,1082.00,1082.00,1082.00,0,3,3.00
05/17/2005,03:35,1082.25,1082.25,1082.00,1082.00,9,44,53.00
05/17/2005,03:36,1082.00,1082.25,1082.00,1082.25,1,31,32.00
05/17/2005,03:37,1082.25,1082.25,1082.25,1082.25,1,0,1.00
05/17/2005,03:38,1082.00,1082.00,1082.00,1082.00,0,2,2.00
05/17/2005,03:40,1082.00,1082.00,1082.00,1082.00,0,3,3.00
05/17/2005,03:41,1082.00,1082.25,1082.00,1082.25,3,3,6.00
05/17/2005,03:42,1082.25,1082.25,1082.00,1082.25,9,3,12.00
05/17/2005,03:43,1082.25,1082.25,1081.75,1082.25,108,128,236.00
05/17/2005,03:44,1082.25,1082.25,1082.25,1082.25,50,0,50.00
05/17/2005,03:45,1082.50,1082.75,1082.50,1082.50,140,31,171.00
05/17/2005,03:46,1082.50,1082.50,1082.50,1082.50,0,5,5.00
05/17/2005,03:48,1082.50,1082.75,1082.50,1082.75,60,44,104.00
05/17/2005,03:49,1082.50,1082.50,1082.50,1082.50,0,2,2.00
05/17/2005,03:50,1082.50,1082.50,1082.25,1082.25,0,100,100.00
05/17/2005,03:51,1082.50,1082.50,1082.50,1082.50,10,0,10.00
05/17/2005,03:52,1082.75,1082.75,1082.50,1082.50,1,5,6.00
05/17/2005,03:53,1082.50,1082.50,1082.50,1082.50,0,25,25.00
05/17/2005,03:55,1082.25,1082.25,1082.00,1082.25,3,32,35.00
05/17/2005,03:56,1082.25,1082.50,1082.25,1082.50,25,0,25.00
05/17/2005,03:57,1082.25,1082.25,1082.00,1082.00,20,416,436.00
05/17/2005,03:58,1082.25,1082.25,1082.00,1082.00,21,55,76.00
05/17/2005,03:59,1082.00,1082.00,1082.00,1082.00,0,5,5.00
05/17/2005,04:01,1082.25,1082.25,1082.00,1082.00,13,20,33.00
05/17/2005,04:02,1082.00,1082.00,1082.00,1082.00,0,12,12.00
05/17/2005,04:03,1082.25,1082.25,1082.00,1082.00,25,32,57.00
05/17/2005,04:04,1082.00,1082.00,1082.00,1082.00,0,29,29.00
05/17/2005,04:05,1082.00,1082.00,1081.75,1082.00,5,11,16.00
05/17/2005,04:06,1082.00,1082.00,1081.75,1082.00,18,46,64.00
05/17/2005,04:07,1082.00,1082.00,1081.75,1081.75,3,2,5.00
05/17/2005,04:08,1081.75,1081.75,1081.75,1081.75,0,1,1.00
05/17/2005,04:09,1082.00,1082.00,1081.50,1081.50,2,288,290.00
05/17/2005,04:10,1081.75,1081.75,1081.50,1081.75,9,28,37.00
05/17/2005,04:11,1081.50,1081.75,1081.25,1081.50,152,360,512.00
05/17/2005,04:12,1081.75,1081.75,1081.50,1081.50,30,38,68.00
05/17/2005,04:13,1081.50,1081.50,1081.50,1081.50,0,37,37.00
05/17/2005,04:14,1081.50,1081.50,1081.25,1081.50,18,12,30.00
05/17/2005,04:15,1081.50,1081.50,1081.25,1081.50,37,9,46.00
05/17/2005,04:16,1081.50,1081.75,1081.50,1081.50,24,15,39.00
05/17/2005,04:17,1081.50,1081.50,1081.50,1081.50,0,47,47.00
05/17/2005,04:18,1081.50,1081.50,1081.50,1081.50,0,14,14.00
05/17/2005,04:19,1081.75,1081.75,1081.75,1081.75,50,0,50.00
05/17/2005,04:20,1081.75,1081.75,1081.75,1081.75,2,0,2.00
05/17/2005,04:21,1081.75,1081.75,1081.75,1081.75,172,0,172.00
05/17/2005,04:22,1081.75,1082.00,1081.75,1081.75,105,51,156.00
05/17/2005,04:23,1081.75,1081.75,1081.50,1081.75,5,24,29.00
05/17/2005,04:24,1081.75,1081.75,1081.75,1081.75,7,0,7.00
05/17/2005,04:25,1081.50,1081.50,1081.50,1081.50,0,6,6.00
05/17/2005,04:26,1081.50,1081.75,1081.50,1081.75,15,5,20.00
05/17/2005,04:27,1081.75,1081.75,1081.75,1081.75,85,0,85.00
05/17/2005,04:28,1082.00,1082.00,1082.00,1082.00,50,0,50.00
05/17/2005,04:29,1082.00,1082.00,1082.00,1082.00,160,0,160.00
05/17/2005,04:30,1082.00,1082.00,1082.00,1082.00,3,0,3.00
05/17/2005,04:31,1082.00,1082.25,1082.00,1082.25,199,0,199.00
05/17/2005,04:32,1082.25,1082.25,1082.25,1082.25,3,0,3.00
05/17/2005,04:33,1082.25,1082.25,1082.00,1082.00,1,21,22.00
05/17/2005,04:34,1082.00,1082.00,1082.00,1082.00,0,28,28.00
05/17/2005,04:35,1082.00,1082.00,1081.75,1081.75,24,310,334.00
05/17/2005,04:36,1081.75,1081.75,1081.50,1081.50,20,116,136.00
05/17/2005,04:37,1081.50,1081.75,1081.50,1081.75,55,20,75.00
05/17/2005,04:38,1081.75,1081.75,1081.50,1081.75,9,95,104.00
05/17/2005,04:39,1081.50,1081.50,1081.50,1081.50,0,72,72.00
05/17/2005,04:40,1081.25,1081.50,1081.25,1081.50,10,30,40.00
05/17/2005,04:41,1081.50,1081.50,1081.25,1081.50,65,25,90.00
05/17/2005,04:42,1081.50,1081.50,1081.50,1081.50,41,0,41.00
05/17/2005,04:43,1081.25,1081.50,1081.00,1081.25,83,106,189.00
05/17/2005,04:44,1081.25,1081.25,1081.00,1081.25,128,1,129.00
05/17/2005,04:45,1081.25,1081.25,1080.75,1080.75,18,220,238.00
05/17/2005,04:46,1081.00,1081.25,1081.00,1081.25,74,0,74.00
05/17/2005,04:47,1081.00,1081.00,1080.75,1081.00,2,128,130.00
05/17/2005,04:48,1080.75,1081.25,1080.75,1081.25,25,2,27.00
05/17/2005,04:49,1081.25,1081.25,1081.00,1081.25,11,52,63.00
05/17/2005,04:50,1081.25,1081.25,1081.00,1081.25,8,2,10.00
05/17/2005,04:51,1081.25,1081.25,1081.25,1081.25,8,0,8.00
05/17/2005,04:52,1081.00,1081.25,1081.00,1081.25,2,14,16.00
05/17/2005,04:53,1081.00,1081.00,1081.00,1081.00,0,10,10.00
05/17/2005,04:54,1081.25,1081.25,1081.25,1081.25,243,0,243.00
05/17/2005,04:55,1081.25,1081.25,1081.25,1081.25,47,0,47.00
05/17/2005,04:56,1081.50,1081.50,1081.25,1081.50,333,9,342.00
05/17/2005,04:57,1081.50,1081.50,1081.50,1081.50,27,0,27.00
05/17/2005,04:58,1081.50,1081.50,1081.50,1081.50,10,0,10.00
05/17/2005,04:59,1081.50,1081.50,1081.50,1081.50,27,0,27.00
05/17/2005,05:00,1081.50,1081.50,1081.50,1081.50,11,0,11.00
05/17/2005,05:01,1081.50,1081.75,1081.50,1081.75,11,0,11.00
05/17/2005,05:02,1081.75,1081.75,1081.50,1081.50,9,4,13.00
05/17/2005,05:03,1081.50,1081.50,1081.50,1081.50,0,1,1.00
05/17/2005,05:04,1081.50,1081.50,1081.50,1081.50,0,35,35.00
05/17/2005,05:05,1081.50,1081.50,1081.50,1081.50,0,5,5.00
05/17/2005,05:06,1081.50,1081.50,1081.50,1081.50,0,26,26.00
05/17/2005,05:07,1081.50,1081.50,1081.50,1081.50,0,37,37.00
05/17/2005,05:09,1081.50,1081.50,1081.50,1081.50,0,38,38.00
05/17/2005,05:10,1081.50,1081.50,1081.50,1081.50,0,3,3.00
05/17/2005,05:11,1081.50,1081.50,1081.50,1081.50,0,1,1.00
05/17/2005,05:12,1081.75,1081.75,1081.50,1081.50,1,31,32.00
05/17/2005,05:13,1081.50,1081.50,1081.25,1081.25,0,34,34.00
05/17/2005,05:15,1081.25,1081.25,1081.25,1081.25,0,79,79.00
05/17/2005,05:16,1081.25,1081.25,1081.00,1081.25,3,15,18.00
05/17/2005,05:18,1081.25,1081.25,1081.00,1081.00,63,10,73.00
05/17/2005,05:20,1081.25,1081.25,1081.25,1081.25,258,0,258.00
05/17/2005,05:21,1081.50,1081.50,1081.50,1081.50,37,0,37.00
05/17/2005,05:22,1081.50,1081.50,1081.50,1081.50,43,0,43.00
05/17/2005,05:23,1081.50,1081.50,1081.50,1081.50,92,0,92.00
05/17/2005,05:24,1081.50,1081.50,1081.50,1081.50,5,0,5.00
05/17/2005,05:25,1081.50,1081.75,1081.50,1081.50,170,6,176.00
05/17/2005,05:26,1081.50,1081.50,1081.50,1081.50,0,3,3.00
05/17/2005,05:27,1081.50,1081.50,1081.50,1081.50,0,2,2.00
05/17/2005,05:28,1081.50,1081.50,1081.50,1081.50,0,8,8.00
05/17/2005,05:29,1081.25,1081.25,1081.25,1081.25,0,1,1.00
05/17/2005,05:30,1081.50,1081.50,1081.50,1081.50,5,0,5.00
05/17/2005,05:31,1081.50,1081.50,1081.50,1081.50,27,0,27.00
05/17/2005,05:32,1081.75,1081.75,1081.75,1081.75,1,0,1.00
05/17/2005,05:34,1081.75,1081.75,1081.75,1081.75,30,0,30.00
05/17/2005,05:36,1081.75,1081.75,1081.75,1081.75,22,0,22.00
05/17/2005,05:37,1081.75,1081.75,1081.75,1081.75,11,0,11.00
05/17/2005,05:39,1081.50,1081.75,1081.50,1081.75,5,5,10.00
05/17/2005,05:40,1081.75,1081.75,1081.50,1081.75,17,32,49.00
05/17/2005,05:41,1081.75,1081.75,1081.50,1081.50,36,1,37.00
05/17/2005,05:42,1081.75,1082.00,1081.75,1081.75,39,1,40.00
05/17/2005,05:43,1081.75,1081.75,1081.75,1081.75,0,8,8.00
05/17/2005,05:44,1082.00,1082.00,1081.75,1081.75,1,1,2.00
05/17/2005,05:45,1081.75,1081.75,1081.75,1081.75,0,1,1.00
05/17/2005,05:46,1082.00,1082.00,1081.75,1081.75,10,12,22.00
05/17/2005,05:48,1082.00,1082.00,1082.00,1082.00,1,0,1.00
05/17/2005,05:49,1081.75,1081.75,1081.75,1081.75,0,68,68.00
05/17/2005,05:50,1081.75,1081.75,1081.75,1081.75,0,1,1.00
05/17/2005,05:52,1081.75,1081.75,1081.50,1081.50,0,46,46.00
05/17/2005,05:53,1081.50,1081.75,1081.50,1081.75,2,14,16.00
05/17/2005,05:54,1081.50,1081.50,1081.50,1081.50,0,35,35.00
05/17/2005,05:56,1081.50,1081.50,1081.50,1081.50,0,9,9.00
05/17/2005,05:57,1081.50,1081.75,1081.50,1081.75,9,2,11.00
05/17/2005,05:58,1081.75,1081.75,1081.75,1081.75,5,0,5.00
05/17/2005,05:59,1081.75,1081.75,1081.75,1081.75,1,0,1.00
05/17/2005,06:01,1081.75,1081.75,1081.25,1081.25,13,73,86.00
05/17/2005,06:02,1081.25,1081.25,1081.25,1081.25,0,3,3.00
05/17/2005,06:03,1081.50,1081.75,1081.50,1081.50,21,24,45.00
05/17/2005,06:04,1081.50,1081.50,1081.50,1081.50,0,1,1.00
05/17/2005,06:05,1081.50,1081.50,1081.25,1081.25,0,254,254.00
05/17/2005,06:06,1081.25,1081.25,1081.00,1081.25,121,3,124.00
05/17/2005,06:07,1081.25,1081.25,1081.25,1081.25,12,0,12.00
05/17/2005,06:08,1081.25,1081.25,1081.25,1081.25,56,0,56.00
05/17/2005,06:09,1081.25,1081.25,1080.75,1081.25,24,267,291.00
05/17/2005,06:10,1081.00,1081.25,1081.00,1081.00,2,31,33.00
05/17/2005,06:11,1081.00,1081.00,1080.50,1080.50,0,240,240.00
05/17/2005,06:12,1080.50,1080.75,1080.50,1080.75,20,19,39.00
05/17/2005,06:13,1080.75,1081.00,1080.75,1081.00,420,0,420.00
05/17/2005,06:14,1081.00,1081.00,1081.00,1081.00,154,0,154.00
05/17/2005,06:15,1081.00,1081.00,1081.00,1081.00,66,0,66.00
05/17/2005,06:16,1081.00,1081.00,1081.00,1081.00,79,0,79.00
05/17/2005,06:17,1081.00,1081.00,1080.75,1081.00,46,180,226.00
05/17/2005,06:18,1081.00,1081.00,1081.00,1081.00,157,0,157.00
05/17/2005,06:19,1081.25,1081.25,1081.25,1081.25,21,0,21.00
05/17/2005,06:20,1081.25,1081.25,1081.25,1081.25,13,0,13.00
05/17/2005,06:21,1081.25,1081.50,1081.25,1081.25,262,16,278.00
05/17/2005,06:22,1081.50,1081.50,1081.50,1081.50,395,0,395.00
05/17/2005,06:23,1081.50,1082.00,1081.50,1082.00,422,100,522.00
05/17/2005,06:24,1082.00,1082.00,1082.00,1082.00,126,0,126.00
05/17/2005,06:25,1082.00,1082.25,1081.75,1081.75,105,126,231.00
05/17/2005,06:26,1081.75,1082.00,1081.75,1081.75,7,38,45.00
05/17/2005,06:27,1081.50,1082.00,1081.50,1082.00,10,43,53.00
05/17/2005,06:28,1082.00,1082.00,1082.00,1082.00,72,0,72.00
05/17/2005,06:29,1082.00,1082.00,1082.00,1082.00,142,0,142.00
05/17/2005,06:30,1081.75,1082.00,1081.50,1081.75,3,62,65.00
05/17/2005,06:31,1081.75,1082.00,1081.75,1081.75,14,1,15.00
05/17/2005,06:32,1081.75,1081.75,1081.75,1081.75,0,12,12.00
05/17/2005,06:33,1081.75,1081.75,1081.75,1081.75,0,48,48.00
05/17/2005,06:34,1081.75,1081.75,1081.50,1081.75,22,7,29.00
05/17/2005,06:35,1081.75,1081.75,1081.75,1081.75,5,0,5.00
05/17/2005,06:36,1082.00,1082.00,1082.00,1082.00,1,0,1.00
05/17/2005,06:37,1081.75,1082.00,1081.75,1082.00,11,1,12.00
05/17/2005,06:38,1082.00,1082.00,1081.75,1081.75,23,4,27.00
05/17/2005,06:41,1081.75,1081.75,1081.75,1081.75,0,1,1.00
05/17/2005,06:42,1082.00,1082.00,1081.75,1082.00,5,1,6.00
05/17/2005,06:43,1082.00,1082.00,1082.00,1082.00,33,0,33.00
05/17/2005,06:44,1082.00,1082.00,1082.00,1082.00,3,0,3.00
05/17/2005,06:45,1082.00,1082.00,1082.00,1082.00,102,0,102.00
05/17/2005,06:46,1082.00,1082.00,1082.00,1082.00,152,0,152.00
05/17/2005,06:47,1082.25,1082.25,1082.25,1082.25,89,0,89.00
05/17/2005,06:48,1082.25,1082.25,1082.25,1082.25,29,0,29.00
05/17/2005,06:49,1082.25,1082.25,1082.25,1082.25,106,0,106.00
05/17/2005,06:50,1082.25,1082.25,1082.25,1082.25,2,0,2.00
05/17/2005,06:51,1082.25,1082.25,1082.25,1082.25,38,0,38.00
05/17/2005,06:52,1082.25,1082.25,1082.25,1082.25,17,0,17.00
05/17/2005,06:53,1082.00,1082.00,1082.00,1082.00,0,171,171.00
05/17/2005,06:54,1082.00,1082.00,1081.75,1081.75,0,153,153.00
05/17/2005,06:55,1081.75,1082.00,1081.75,1081.75,1,93,94.00
05/17/2005,06:56,1081.75,1081.75,1081.50,1081.75,101,108,209.00
05/17/2005,06:57,1081.75,1081.75,1081.75,1081.75,4,0,4.00
05/17/2005,06:58,1081.75,1081.75,1081.50,1081.50,11,2,13.00
05/17/2005,07:00,1081.50,1081.75,1081.50,1081.75,34,4,38.00
05/17/2005,07:01,1081.75,1081.75,1081.75,1081.75,9,0,9.00
05/17/2005,07:02,1081.75,1081.75,1081.75,1081.75,7,0,7.00
05/17/2005,07:03,1081.75,1081.75,1081.75,1081.75,29,0,29.00
05/17/2005,07:04,1081.75,1082.00,1081.75,1081.75,66,1,67.00
05/17/2005,07:05,1081.75,1081.75,1081.75,1081.75,0,33,33.00
05/17/2005,07:06,1081.75,1081.75,1081.75,1081.75,0,8,8.00
05/17/2005,07:07,1081.75,1081.75,1081.50,1081.50,0,7,7.00
05/17/2005,07:08,1081.50,1081.75,1081.50,1081.50,3,7,10.00
05/17/2005,07:09,1081.75,1081.75,1081.75,1081.75,164,0,164.00
05/17/2005,07:10,1082.00,1082.00,1082.00,1082.00,349,0,349.00
05/17/2005,07:11,1082.00,1082.00,1081.75,1081.75,147,5,152.00
05/17/2005,07:12,1082.00,1082.25,1082.00,1082.00,118,3,121.00
05/17/2005,07:13,1082.00,1082.50,1082.00,1082.50,215,71,286.00
05/17/2005,07:14,1082.25,1082.50,1082.25,1082.25,6,109,115.00
05/17/2005,07:15,1082.25,1082.50,1082.25,1082.25,1,31,32.00
05/17/2005,07:16,1082.25,1082.50,1082.25,1082.25,53,91,144.00
05/17/2005,07:17,1082.00,1082.25,1082.00,1082.00,16,4,20.00
05/17/2005,07:18,1082.25,1082.50,1082.00,1082.25,109,16,125.00
05/17/2005,07:19,1082.25,1082.25,1082.25,1082.25,10,0,10.00
05/17/2005,07:20,1082.00,1082.50,1082.00,1082.25,91,6,97.00
05/17/2005,07:21,1082.50,1082.50,1082.00,1082.00,4,99,103.00
05/17/2005,07:22,1082.00,1082.25,1082.00,1082.25,23,11,34.00
05/17/2005,07:23,1082.25,1082.50,1082.00,1082.25,227,149,376.00
05/17/2005,07:24,1082.50,1082.50,1082.25,1082.50,182,1,183.00
05/17/2005,07:25,1082.75,1082.75,1082.50,1082.50,3,12,15.00
05/17/2005,07:26,1082.50,1082.75,1082.50,1082.50,44,132,176.00
05/17/2005,07:27,1082.50,1082.75,1082.50,1082.50,85,17,102.00
05/17/2005,07:28,1082.75,1083.00,1082.50,1082.75,314,2,316.00
05/17/2005,07:29,1082.75,1083.00,1082.75,1082.75,20,36,56.00
05/17/2005,07:30,1082.75,1083.00,1082.50,1082.50,196,48,244.00
05/17/2005,07:31,1082.50,1082.50,1080.50,1082.00,2389,2856,5245.00
05/17/2005,07:32,1081.75,1082.00,1081.25,1081.50,349,1094,1443.00
05/17/2005,07:33,1081.50,1081.75,1081.00,1081.50,470,490,960.00
05/17/2005,07:34,1081.50,1081.75,1081.25,1081.75,781,640,1421.00
05/17/2005,07:35,1081.75,1082.25,1081.75,1082.00,1014,196,1210.00
05/17/2005,07:36,1082.00,1082.25,1082.00,1082.25,32,98,130.00
05/17/2005,07:37,1082.00,1082.75,1082.00,1082.75,625,68,693.00
05/17/2005,07:38,1082.75,1082.75,1082.25,1082.25,43,300,343.00
05/17/2005,07:39,1082.25,1082.50,1082.00,1082.25,10,159,169.00
05/17/2005,07:40,1082.25,1082.50,1082.25,1082.25,102,15,117.00
05/17/2005,07:41,1082.25,1083.00,1082.25,1082.75,166,82,248.00
05/17/2005,07:42,1082.75,1082.75,1082.50,1082.75,5,272,277.00
05/17/2005,07:43,1082.50,1082.75,1082.50,1082.50,43,157,200.00
05/17/2005,07:44,1082.50,1082.50,1082.50,1082.50,0,186,186.00
05/17/2005,07:45,1082.50,1083.00,1082.50,1082.75,305,7,312.00
05/17/2005,07:46,1082.75,1083.00,1082.75,1082.75,88,199,287.00
05/17/2005,07:47,1083.00,1083.00,1082.75,1083.00,139,5,144.00
05/17/2005,07:48,1083.00,1083.00,1082.50,1082.50,1,594,595.00
05/17/2005,07:49,1082.50,1082.50,1082.25,1082.50,12,51,63.00
05/17/2005,07:50,1082.50,1082.75,1082.50,1082.50,115,53,168.00
05/17/2005,07:51,1082.50,1082.50,1082.25,1082.25,0,9,9.00
05/17/2005,07:52,1082.25,1082.50,1082.25,1082.50,64,1,65.00
05/17/2005,07:53,1082.50,1082.75,1082.50,1082.75,103,0,103.00
05/17/2005,07:54,1082.75,1082.75,1082.25,1082.50,9,75,84.00
05/17/2005,07:55,1082.50,1082.50,1082.50,1082.50,2,0,2.00
05/17/2005,07:56,1082.50,1082.50,1082.25,1082.25,2,219,221.00
05/17/2005,07:57,1082.25,1082.50,1082.25,1082.50,1,76,77.00
05/17/2005,07:58,1082.25,1082.50,1082.25,1082.25,2,23,25.00
05/17/2005,07:59,1082.25,1082.25,1081.75,1081.75,6,638,644.00
05/17/2005,08:00,1082.00,1082.00,1081.75,1082.00,173,7,180.00
05/17/2005,08:01,1082.00,1082.00,1081.75,1081.75,122,10,132.00
05/17/2005,08:02,1082.00,1082.00,1082.00,1082.00,167,0,167.00
05/17/2005,08:03,1082.00,1082.25,1082.00,1082.25,126,96,222.00
05/17/2005,08:04,1082.00,1082.25,1082.00,1082.00,80,204,284.00
05/17/2005,08:05,1082.00,1082.00,1081.75,1082.00,16,202,218.00
05/17/2005,08:06,1082.00,1082.00,1081.75,1082.00,359,3,362.00
05/17/2005,08:07,1082.00,1082.25,1082.00,1082.00,166,11,177.00
05/17/2005,08:08,1082.00,1082.00,1082.00,1082.00,0,1,1.00
05/17/2005,08:09,1082.00,1082.00,1082.00,1082.00,0,3,3.00
05/17/2005,08:10,1082.00,1082.00,1082.00,1082.00,0,51,51.00
05/17/2005,08:11,1082.00,1082.25,1082.00,1082.00,2,5,7.00
05/17/2005,08:12,1082.25,1082.25,1082.25,1082.25,94,0,94.00
05/17/2005,08:13,1082.25,1082.25,1081.75,1081.75,1,272,273.00
05/17/2005,08:14,1082.00,1082.00,1081.75,1082.00,6,5,11.00
05/17/2005,08:15,1081.75,1082.00,1081.75,1082.00,18,34,52.00
05/17/2005,08:16,1081.75,1082.00,1081.25,1081.25,277,1181,1458.00
05/17/2005,08:17,1081.25,1082.00,1081.25,1081.75,516,84,600.00
05/17/2005,08:18,1081.75,1081.75,1081.50,1081.50,7,279,286.00
05/17/2005,08:19,1081.50,1081.75,1081.50,1081.50,10,124,134.00
05/17/2005,08:20,1081.75,1081.75,1081.25,1081.50,9,109,118.00
05/17/2005,08:21,1081.50,1082.00,1081.50,1081.75,285,2,287.00
05/17/2005,08:22,1082.00,1082.00,1081.75,1082.00,46,21,67.00
05/17/2005,08:23,1081.75,1082.00,1081.75,1082.00,3,16,19.00
05/17/2005,08:24,1081.75,1082.00,1081.75,1082.00,30,15,45.00
05/17/2005,08:25,1082.00,1082.00,1081.75,1082.00,95,2,97.00
05/17/2005,08:26,1082.00,1082.25,1082.00,1082.25,66,0,66.00
05/17/2005,08:27,1082.00,1082.25,1081.75,1082.00,17,150,167.00
05/17/2005,08:28,1082.00,1082.25,1081.75,1081.75,6,152,158.00
05/17/2005,08:29,1081.75,1082.00,1081.75,1081.75,29,12,41.00
05/17/2005,08:30,1082.00,1082.00,1081.50,1081.75,519,355,874.00
05/17/2005,08:31,1081.50,1082.00,1081.25,1081.50,1975,2492,4467.00
05/17/2005,08:32,1081.50,1082.25,1081.50,1082.00,1437,924,2361.00
05/17/2005,08:33,1082.00,1082.00,1081.50,1081.75,730,817,1547.00
05/17/2005,08:34,1081.75,1081.75,1081.25,1081.25,594,829,1423.00
05/17/2005,08:35,1081.50,1082.25,1081.25,1082.00,1455,1431,2886.00
05/17/2005,08:36,1082.00,1082.50,1081.75,1082.25,1327,554,1881.00
05/17/2005,08:37,1082.25,1082.25,1081.75,1082.25,810,408,1218.00
05/17/2005,08:38,1082.00,1082.25,1081.50,1081.50,82,1936,2018.00
05/17/2005,08:39,1081.75,1082.00,1081.50,1081.50,599,1101,1700.00
05/17/2005,08:40,1081.50,1081.75,1081.25,1081.50,1100,2039,3139.00
05/17/2005,08:41,1081.50,1081.75,1081.25,1081.75,853,668,1521.00
05/17/2005,08:42,1081.75,1082.50,1081.75,1082.00,1895,976,2871.00
05/17/2005,08:43,1082.00,1083.25,1082.00,1083.00,5266,936,6202.00
05/17/2005,08:44,1083.00,1083.25,1082.50,1082.50,1176,2627,3803.00
05/17/2005,08:45,1082.75,1082.75,1082.25,1082.25,853,1009,1862.00
05/17/2005,08:46,1082.25,1083.00,1082.25,1083.00,1222,544,1766.00
05/17/2005,08:47,1083.00,1083.00,1082.50,1082.75,954,1092,2046.00
05/17/2005,08:48,1082.75,1083.25,1082.50,1083.00,953,1297,2250.00
05/17/2005,08:49,1082.75,1083.25,1082.50,1083.00,3301,4176,7477.00
05/17/2005,08:50,1083.00,1083.25,1082.50,1083.25,1503,2072,3575.00
05/17/2005,08:51,1083.25,1083.75,1083.00,1083.50,3029,2339,5368.00
05/17/2005,08:52,1083.25,1084.00,1083.00,1083.50,1923,1109,3032.00
05/17/2005,08:53,1083.50,1083.75,1083.25,1083.50,633,1594,2227.00
05/17/2005,08:54,1083.50,1083.75,1083.25,1083.50,1199,674,1873.00
05/17/2005,08:55,1083.50,1084.00,1083.25,1084.00,1787,578,2365.00
05/17/2005,08:56,1084.00,1084.25,1083.50,1083.50,1313,2157,3470.00
05/17/2005,08:57,1083.50,1083.75,1083.25,1083.50,1630,761,2391.00
05/17/2005,08:58,1083.50,1084.25,1083.25,1084.25,1075,736,1811.00
05/17/2005,08:59,1084.25,1084.25,1083.75,1083.75,161,1288,1449.00
05/17/2005,09:00,1083.75,1084.25,1083.50,1083.75,1165,536,1701.00
05/17/2005,09:01,1084.00,1084.75,1083.50,1084.25,3643,2367,6010.00
05/17/2005,09:02,1084.25,1084.25,1083.75,1083.75,344,2258,2602.00
05/17/2005,09:03,1083.75,1084.25,1083.75,1084.00,672,333,1005.00
05/17/2005,09:04,1084.00,1084.00,1083.50,1083.50,309,784,1093.00
05/17/2005,09:05,1083.50,1083.75,1083.00,1083.00,81,2143,2224.00
05/17/2005,09:06,1083.00,1083.25,1083.00,1083.25,1024,68,1092.00
05/17/2005,09:07,1083.25,1083.25,1082.50,1083.00,487,2325,2812.00
05/17/2005,09:08,1082.75,1083.25,1082.75,1083.00,908,439,1347.00
05/17/2005,09:09,1083.00,1083.25,1082.50,1082.75,1426,1007,2433.00
05/17/2005,09:10,1083.00,1083.00,1082.25,1082.50,381,2448,2829.00
05/17/2005,09:11,1082.50,1082.50,1082.00,1082.00,1418,2204,3622.00
05/17/2005,09:12,1082.25,1082.75,1082.00,1082.50,1288,208,1496.00
05/17/2005,09:13,1082.25,1083.25,1082.25,1083.25,2160,1236,3396.00
05/17/2005,09:14,1083.25,1083.25,1082.50,1082.75,269,1300,1569.00
05/17/2005,09:15,1082.75,1083.00,1082.25,1082.75,306,724,1030.00
05/17/2005,09:16,1082.50,1083.00,1081.75,1082.25,1195,3320,4515.00
05/17/2005,09:17,1082.25,1082.50,1081.50,1081.75,628,2456,3084.00
05/17/2005,09:18,1081.50,1081.75,1081.25,1081.50,2304,1387,3691.00
05/17/2005,09:19,1081.50,1082.00,1081.50,1081.75,1251,586,1837.00
05/17/2005,09:20,1082.00,1082.00,1081.50,1081.75,559,1081,1640.00
05/17/2005,09:21,1082.00,1082.00,1081.75,1082.00,931,357,1288.00
05/17/2005,09:22,1081.75,1082.00,1081.00,1081.25,1624,3407,5031.00
05/17/2005,09:23,1081.25,1081.50,1080.75,1081.50,1478,1434,2912.00
05/17/2005,09:24,1081.25,1081.50,1081.00,1081.50,1454,1156,2610.00
05/17/2005,09:25,1081.25,1081.75,1081.25,1081.50,1301,508,1809.00
05/17/2005,09:26,1081.50,1082.00,1081.25,1081.75,2204,721,2925.00
05/17/2005,09:27,1081.50,1081.75,1081.25,1081.50,503,408,911.00
05/17/2005,09:28,1081.50,1081.50,1080.75,1080.75,539,2805,3344.00
05/17/2005,09:29,1080.75,1081.25,1080.75,1081.25,571,621,1192.00
05/17/2005,09:30,1081.25,1081.25,1079.75,1080.00,1146,6521,7667.00
05/17/2005,09:31,1080.00,1080.25,1079.50,1080.00,1902,5693,7595.00
05/17/2005,09:32,1080.00,1080.25,1079.75,1080.00,1374,1391,2765.00
05/17/2005,09:33,1080.25,1080.50,1080.00,1080.50,1373,330,1703.00
05/17/2005,09:34,1080.50,1080.50,1079.75,1080.00,1229,1684,2913.00
05/17/2005,09:35,1080.00,1080.25,1079.25,1080.25,2339,2168,4507.00
05/17/2005,09:36,1080.00,1080.50,1080.00,1080.25,986,654,1640.00
05/17/2005,09:37,1080.25,1080.50,1080.00,1080.25,828,155,983.00
05/17/2005,09:38,1080.25,1080.50,1080.00,1080.00,1747,260,2007.00
05/17/2005,09:39,1080.25,1081.00,1080.00,1080.50,1803,1599,3402.00
05/17/2005,09:40,1080.75,1081.00,1080.50,1080.75,1061,527,1588.00
05/17/2005,09:41,1080.75,1081.00,1080.50,1080.75,1523,430,1953.00
05/17/2005,09:42,1080.75,1081.00,1080.75,1080.75,224,71,295.00
05/17/2005,09:43,1080.75,1081.25,1080.75,1081.25,2109,20,2129.00
05/17/2005,09:44,1081.25,1081.50,1081.00,1081.25,1560,928,2488.00
05/17/2005,09:45,1081.25,1081.50,1080.75,1081.25,1237,1409,2646.00
05/17/2005,09:46,1081.00,1081.25,1080.75,1080.75,415,792,1207.00
05/17/2005,09:47,1081.00,1081.25,1080.75,1081.00,467,14,481.00
05/17/2005,09:48,1081.25,1081.50,1081.00,1081.00,974,1267,2241.00
05/17/2005,09:49,1081.00,1081.25,1080.75,1081.00,239,534,773.00
05/17/2005,09:50,1081.00,1081.00,1080.50,1081.00,524,1468,1992.00
05/17/2005,09:51,1081.00,1081.00,1080.75,1080.75,415,79,494.00
05/17/2005,09:52,1080.75,1081.00,1080.25,1080.50,834,1873,2707.00
05/17/2005,09:53,1080.50,1080.50,1080.00,1080.00,117,1284,1401.00
05/17/2005,09:54,1080.00,1080.25,1080.00,1080.25,98,76,174.00
05/17/2005,09:55,1080.25,1081.25,1080.00,1080.75,2297,442,2739.00
05/17/2005,09:56,1081.00,1081.00,1080.50,1080.75,141,425,566.00
05/17/2005,09:57,1080.75,1081.00,1080.50,1080.75,683,872,1555.00
05/17/2005,09:58,1080.75,1081.25,1080.50,1081.00,378,425,803.00
05/17/2005,09:59,1081.00,1081.25,1080.75,1080.75,1386,1131,2517.00
05/17/2005,10:00,1080.50,1080.75,1080.25,1080.50,840,900,1740.00
05/17/2005,10:01,1080.50,1081.00,1080.50,1080.75,284,347,631.00
05/17/2005,10:02,1080.75,1081.50,1080.50,1081.50,2103,109,2212.00
05/17/2005,10:03,1081.75,1082.25,1081.25,1082.00,3825,1697,5522.00
05/17/2005,10:04,1081.75,1082.00,1081.50,1081.50,602,1241,1843.00
05/17/2005,10:05,1081.50,1082.00,1081.50,1081.75,1065,229,1294.00
05/17/2005,10:06,1081.75,1082.75,1081.75,1082.50,3527,317,3844.00
05/17/2005,10:07,1082.50,1082.75,1082.00,1082.50,986,1717,2703.00
05/17/2005,10:08,1082.25,1082.25,1081.50,1081.75,152,1499,1651.00
05/17/2005,10:09,1081.50,1082.00,1081.25,1081.25,705,1022,1727.00
05/17/2005,10:10,1081.25,1081.50,1081.00,1081.25,649,933,1582.00
05/17/2005,10:11,1081.25,1081.50,1080.75,1081.00,472,578,1050.00
05/17/2005,10:12,1081.00,1081.25,1081.00,1081.00,111,280,391.00
05/17/2005,10:13,1081.00,1081.25,1080.75,1081.25,280,778,1058.00
05/17/2005,10:14,1081.00,1081.25,1081.00,1081.25,31,37,68.00
05/17/2005,10:15,1081.25,1081.25,1081.00,1081.25,28,172,200.00
05/17/2005,10:16,1081.00,1081.25,1080.75,1081.00,133,457,590.00
05/17/2005,10:17,1081.00,1081.50,1081.00,1081.25,650,485,1135.00
05/17/2005,10:18,1081.25,1081.25,1080.25,1080.25,369,1712,2081.00
05/17/2005,10:19,1080.50,1080.75,1080.25,1080.75,438,423,861.00
05/17/2005,10:20,1080.75,1080.75,1080.50,1080.50,389,457,846.00
05/17/2005,10:21,1080.50,1080.75,1080.50,1080.75,307,57,364.00
05/17/2005,10:22,1080.75,1081.00,1080.75,1081.00,641,265,906.00
05/17/2005,10:23,1081.00,1081.25,1080.25,1080.50,183,1099,1282.00
05/17/2005,10:24,1080.50,1081.25,1080.25,1081.25,1390,84,1474.00
05/17/2005,10:25,1081.25,1081.75,1081.00,1081.75,1517,367,1884.00
05/17/2005,10:26,1081.75,1082.00,1081.25,1081.50,803,977,1780.00
05/17/2005,10:27,1081.50,1082.00,1081.25,1082.00,355,730,1085.00
05/17/2005,10:28,1082.00,1082.25,1081.50,1081.75,689,741,1430.00
05/17/2005,10:29,1081.75,1082.00,1081.50,1081.50,113,457,570.00
05/17/2005,10:30,1081.50,1081.50,1080.75,1081.25,314,904,1218.00
05/17/2005,10:31,1081.25,1081.25,1080.75,1081.25,425,442,867.00
05/17/2005,10:32,1081.25,1081.75,1081.00,1081.50,1166,108,1274.00
05/17/2005,10:33,1081.25,1081.50,1081.00,1081.25,38,252,290.00
05/17/2005,10:34,1081.25,1081.50,1081.25,1081.25,142,141,283.00
05/17/2005,10:35,1081.50,1081.50,1081.00,1081.50,194,167,361.00
05/17/2005,10:36,1081.25,1082.00,1081.25,1082.00,946,131,1077.00
05/17/2005,10:37,1082.00,1083.00,1081.75,1082.50,4128,1184,5312.00
05/17/2005,10:38,1082.50,1083.25,1082.50,1083.25,2879,986,3865.00
05/17/2005,10:39,1083.00,1084.00,1082.75,1083.75,2939,1914,4853.00
05/17/2005,10:40,1083.50,1084.00,1083.25,1083.50,1274,1491,2765.00
05/17/2005,10:41,1083.50,1083.75,1083.25,1083.25,333,696,1029.00
05/17/2005,10:42,1083.25,1083.50,1083.00,1083.25,700,625,1325.00
05/17/2005,10:43,1083.25,1083.25,1083.00,1083.00,40,85,125.00
05/17/2005,10:44,1083.00,1083.25,1083.00,1083.25,410,445,855.00
05/17/2005,10:45,1083.25,1084.00,1083.00,1083.75,1355,744,2099.00
05/17/2005,10:46,1083.75,1084.75,1083.50,1084.25,4570,2080,6650.00
05/17/2005,10:47,1084.00,1084.75,1083.75,1084.00,2125,1595,3720.00
05/17/2005,10:48,1084.00,1084.25,1083.75,1084.00,997,333,1330.00
05/17/2005,10:49,1084.25,1084.25,1083.50,1083.50,312,889,1201.00
05/17/2005,10:50,1083.50,1083.75,1083.50,1083.50,159,948,1107.00
05/17/2005,10:51,1083.50,1083.50,1083.00,1083.25,442,1318,1760.00
05/17/2005,10:52,1083.00,1083.25,1083.00,1083.25,56,225,281.00
05/17/2005,10:53,1083.25,1083.75,1083.25,1083.50,1065,392,1457.00
05/17/2005,10:54,1083.50,1083.50,1083.25,1083.25,21,379,400.00
05/17/2005,10:55,1083.25,1083.75,1083.00,1083.75,480,127,607.00
05/17/2005,10:56,1083.50,1083.75,1083.00,1083.25,25,533,558.00
05/17/2005,10:57,1083.25,1083.25,1083.00,1083.25,70,29,99.00
05/17/2005,10:58,1083.25,1083.25,1083.00,1083.25,377,28,405.00
05/17/2005,10:59,1083.25,1083.50,1083.25,1083.25,115,51,166.00
05/17/2005,11:00,1083.50,1083.75,1083.25,1083.50,884,363,1247.00
05/17/2005,11:01,1083.50,1083.50,1083.00,1083.25,185,539,724.00
05/17/2005,11:02,1083.25,1083.75,1083.25,1083.50,886,295,1181.00
05/17/2005,11:03,1083.50,1083.75,1083.50,1083.75,41,55,96.00
05/17/2005,11:04,1083.75,1083.75,1083.25,1083.25,17,580,597.00
05/17/2005,11:05,1083.00,1083.50,1082.75,1083.00,196,781,977.00
05/17/2005,11:06,1083.00,1083.00,1082.50,1082.75,387,819,1206.00
05/17/2005,11:07,1083.00,1083.00,1082.25,1082.50,64,2148,2212.00
05/17/2005,11:08,1082.50,1082.50,1082.25,1082.25,83,131,214.00
05/17/2005,11:09,1082.50,1082.75,1082.25,1082.75,584,39,623.00
05/17/2005,11:10,1082.50,1082.75,1082.50,1082.75,659,6,665.00
05/17/2005,11:11,1082.75,1083.00,1082.50,1082.75,322,33,355.00
05/17/2005,11:12,1083.00,1083.00,1082.75,1082.75,49,46,95.00
05/17/2005,11:13,1083.00,1083.00,1082.50,1082.50,174,491,665.00
05/17/2005,11:14,1082.50,1082.75,1082.50,1082.50,233,64,297.00
05/17/2005,11:15,1082.75,1082.75,1082.50,1082.50,9,603,612.00
05/17/2005,11:16,1082.50,1082.75,1082.50,1082.75,3,351,354.00
05/17/2005,11:17,1082.75,1083.25,1082.75,1083.25,1288,125,1413.00
05/17/2005,11:18,1083.25,1083.50,1083.00,1083.00,319,518,837.00
05/17/2005,11:19,1083.25,1083.50,1083.00,1083.50,855,273,1128.00
05/17/2005,11:20,1083.50,1083.75,1083.25,1083.25,180,198,378.00
05/17/2005,11:21,1083.50,1083.50,1083.25,1083.25,19,237,256.00
05/17/2005,11:22,1083.25,1083.50,1082.75,1083.00,351,324,675.00
05/17/2005,11:23,1083.00,1083.00,1082.75,1082.75,268,111,379.00
05/17/2005,11:24,1083.00,1083.00,1082.75,1083.00,34,17,51.00
05/17/2005,11:25,1083.00,1083.25,1082.75,1083.00,119,341,460.00
05/17/2005,11:26,1082.75,1083.00,1082.75,1082.75,59,82,141.00
05/17/2005,11:27,1083.00,1083.00,1082.50,1082.50,10,436,446.00
05/17/2005,11:28,1082.75,1083.00,1082.50,1082.75,125,27,152.00
05/17/2005,11:29,1083.00,1083.00,1082.75,1083.00,13,2,15.00
05/17/2005,11:30,1083.00,1083.00,1082.75,1083.00,15,7,22.00
05/17/2005,11:31,1082.75,1083.00,1082.75,1082.75,76,58,134.00
05/17/2005,11:32,1082.75,1083.00,1082.75,1083.00,28,230,258.00
05/17/2005,11:33,1082.75,1083.00,1082.75,1082.75,13,11,24.00
05/17/2005,11:34,1082.75,1083.00,1082.50,1082.50,31,301,332.00
05/17/2005,11:35,1082.50,1082.75,1081.75,1082.50,825,2250,3075.00
05/17/2005,11:36,1082.50,1082.50,1082.25,1082.50,158,103,261.00
05/17/2005,11:37,1082.25,1082.75,1082.25,1082.75,492,70,562.00
05/17/2005,11:38,1082.75,1082.75,1082.00,1082.25,89,596,685.00
05/17/2005,11:39,1082.25,1082.25,1081.50,1081.50,773,2133,2906.00
05/17/2005,11:40,1081.50,1081.75,1081.50,1081.75,84,64,148.00
05/17/2005,11:41,1081.50,1081.75,1081.00,1081.50,608,1756,2364.00
05/17/2005,11:42,1081.25,1081.50,1081.00,1081.25,152,559,711.00
05/17/2005,11:43,1081.25,1081.50,1081.00,1081.50,749,36,785.00
05/17/2005,11:44,1081.25,1081.50,1081.25,1081.25,23,30,53.00
05/17/2005,11:45,1081.50,1081.50,1081.25,1081.50,241,4,245.00
05/17/2005,11:46,1081.50,1081.75,1081.25,1081.75,724,29,753.00
05/17/2005,11:47,1081.50,1081.75,1081.50,1081.75,184,29,213.00
05/17/2005,11:48,1081.75,1082.25,1081.50,1082.00,1148,542,1690.00
05/17/2005,11:49,1082.00,1082.25,1082.00,1082.25,80,370,450.00
05/17/2005,11:50,1082.00,1082.25,1081.75,1082.25,383,359,742.00
05/17/2005,11:51,1082.00,1082.25,1081.75,1081.75,25,328,353.00
05/17/2005,11:52,1081.75,1082.00,1081.75,1082.00,65,22,87.00
05/17/2005,11:53,1082.00,1082.00,1081.75,1081.75,79,137,216.00
05/17/2005,11:54,1081.75,1082.00,1081.50,1081.75,376,665,1041.00
05/17/2005,11:55,1081.75,1081.75,1081.25,1081.25,11,734,745.00
05/17/2005,11:56,1081.25,1081.50,1081.00,1081.25,125,657,782.00
05/17/2005,11:57,1081.25,1082.00,1081.25,1081.75,769,249,1018.00
05/17/2005,11:58,1081.50,1081.50,1081.25,1081.50,74,742,816.00
05/17/2005,11:59,1081.50,1081.75,1081.25,1081.50,360,143,503.00
05/17/2005,12:00,1081.50,1081.50,1081.00,1081.25,149,718,867.00
05/17/2005,12:01,1081.25,1081.50,1080.50,1080.75,1015,2313,3328.00
05/17/2005,12:02,1080.50,1081.25,1080.50,1081.25,726,112,838.00
05/17/2005,12:03,1081.25,1081.25,1081.00,1081.25,619,33,652.00
05/17/2005,12:04,1081.25,1081.25,1081.25,1081.25,482,0,482.00
05/17/2005,12:05,1081.25,1081.50,1081.00,1081.50,852,785,1637.00
05/17/2005,12:06,1081.50,1081.75,1081.25,1081.75,737,64,801.00
05/17/2005,12:07,1081.75,1082.00,1081.25,1081.75,425,550,975.00
05/17/2005,12:08,1081.75,1082.00,1081.50,1082.00,339,24,363.00
05/17/2005,12:09,1082.00,1082.25,1081.75,1081.75,781,377,1158.00
05/17/2005,12:10,1081.75,1081.75,1081.25,1081.50,211,672,883.00
05/17/2005,12:11,1081.50,1081.75,1081.25,1081.50,81,204,285.00
05/17/2005,12:12,1081.50,1082.00,1081.50,1082.00,453,141,594.00
05/17/2005,12:13,1082.00,1082.00,1081.75,1082.00,253,3,256.00
05/17/2005,12:14,1082.00,1082.00,1081.75,1082.00,109,3,112.00
05/17/2005,12:15,1082.00,1082.00,1081.75,1082.00,177,47,224.00
05/17/2005,12:16,1082.00,1082.00,1082.00,1082.00,64,0,64.00
05/17/2005,12:17,1082.00,1082.25,1081.75,1082.25,287,78,365.00
05/17/2005,12:18,1082.25,1082.25,1082.00,1082.00,139,19,158.00
05/17/2005,12:19,1082.25,1083.00,1082.25,1082.75,2383,508,2891.00
05/17/2005,12:20,1082.75,1083.00,1082.50,1083.00,942,783,1725.00
05/17/2005,12:21,1083.00,1083.00,1082.75,1082.75,92,539,631.00
05/17/2005,12:22,1082.75,1083.25,1082.50,1083.25,943,313,1256.00
05/17/2005,12:23,1083.00,1083.50,1082.75,1082.75,670,1908,2578.00
05/17/2005,12:24,1082.75,1084.00,1082.75,1083.75,2793,590,3383.00
05/17/2005,12:25,1083.75,1083.75,1083.25,1083.25,516,515,1031.00
05/17/2005,12:26,1083.25,1083.50,1083.25,1083.25,45,392,437.00
05/17/2005,12:27,1083.50,1083.50,1082.50,1083.00,170,1590,1760.00
05/17/2005,12:28,1083.00,1083.00,1082.75,1082.75,27,201,228.00
05/17/2005,12:29,1083.00,1083.00,1082.50,1082.75,348,770,1118.00
05/17/2005,12:30,1083.00,1083.25,1082.75,1083.00,298,306,604.00
05/17/2005,12:31,1083.00,1083.50,1083.00,1083.50,1623,182,1805.00
05/17/2005,12:32,1083.50,1084.00,1083.25,1083.75,737,94,831.00
05/17/2005,12:33,1083.50,1083.75,1083.25,1083.25,10,290,300.00
05/17/2005,12:34,1083.25,1083.50,1083.25,1083.25,9,74,83.00
05/17/2005,12:35,1083.50,1083.50,1082.75,1083.25,636,630,1266.00
05/17/2005,12:36,1082.75,1083.00,1082.50,1082.75,855,1002,1857.00
05/17/2005,12:37,1083.00,1083.00,1082.50,1083.00,264,277,541.00
05/17/2005,12:38,1082.75,1083.25,1082.75,1083.25,490,40,530.00
05/17/2005,12:39,1083.50,1083.75,1083.25,1083.25,1191,869,2060.00
05/17/2005,12:40,1083.25,1083.50,1083.25,1083.25,25,606,631.00
05/17/2005,12:41,1083.00,1083.25,1082.75,1083.00,155,1428,1583.00
05/17/2005,12:42,1083.00,1083.25,1082.75,1083.00,134,174,308.00
05/17/2005,12:43,1083.00,1083.25,1083.00,1083.00,98,8,106.00
05/17/2005,12:44,1083.25,1083.50,1083.00,1083.00,142,293,435.00
05/17/2005,12:45,1083.25,1083.50,1083.00,1083.25,315,110,425.00
05/17/2005,12:46,1083.25,1083.50,1083.00,1083.25,230,58,288.00
05/17/2005,12:47,1083.25,1083.50,1083.00,1083.25,135,44,179.00
05/17/2005,12:48,1083.25,1083.75,1083.25,1083.75,923,68,991.00
05/17/2005,12:49,1083.75,1083.75,1082.75,1083.00,88,667,755.00
05/17/2005,12:50,1083.00,1083.00,1082.25,1082.25,292,1028,1320.00
05/17/2005,12:51,1082.25,1082.50,1081.75,1082.00,719,1818,2537.00
05/17/2005,12:52,1082.00,1082.25,1081.75,1082.25,351,282,633.00
05/17/2005,12:53,1082.00,1082.25,1082.00,1082.25,149,21,170.00
05/17/2005,12:54,1082.25,1082.25,1082.00,1082.25,251,22,273.00
05/17/2005,12:55,1082.50,1082.50,1082.25,1082.50,86,165,251.00
05/17/2005,12:56,1082.50,1082.50,1082.25,1082.50,17,26,43.00
05/17/2005,12:57,1082.50,1083.00,1082.50,1082.75,873,396,1269.00
05/17/2005,12:58,1082.75,1083.00,1082.50,1082.75,289,218,507.00
05/17/2005,12:59,1082.75,1083.00,1082.50,1082.75,35,246,281.00
05/17/2005,13:00,1082.75,1083.00,1082.50,1082.75,139,106,245.00
05/17/2005,13:01,1083.00,1083.00,1082.50,1082.50,26,244,270.00
05/17/2005,13:02,1082.50,1082.50,1081.75,1082.25,361,1581,1942.00
05/17/2005,13:03,1082.25,1082.75,1082.25,1082.50,220,287,507.00
05/17/2005,13:04,1082.50,1082.50,1082.25,1082.25,302,137,439.00
05/17/2005,13:05,1082.25,1082.50,1082.25,1082.50,14,2,16.00
05/17/2005,13:06,1082.50,1082.50,1082.25,1082.50,223,71,294.00
05/17/2005,13:07,1082.50,1082.75,1082.50,1082.75,107,3,110.00
05/17/2005,13:08,1082.50,1083.75,1082.50,1083.25,2239,578,2817.00
05/17/2005,13:09,1083.25,1083.75,1083.25,1083.25,519,289,808.00
05/17/2005,13:10,1083.25,1083.50,1083.00,1083.00,63,440,503.00
05/17/2005,13:11,1083.00,1083.25,1083.00,1083.25,170,26,196.00
05/17/2005,13:12,1083.25,1083.25,1083.00,1083.00,92,6,98.00
05/17/2005,13:13,1083.00,1083.25,1083.00,1083.25,44,10,54.00
05/17/2005,13:14,1083.00,1084.25,1083.00,1084.00,2760,1052,3812.00
05/17/2005,13:15,1083.75,1084.25,1083.75,1084.25,950,691,1641.00
05/17/2005,13:16,1084.00,1084.25,1083.75,1083.75,155,547,702.00
05/17/2005,13:17,1083.75,1084.75,1083.75,1084.50,2901,947,3848.00
05/17/2005,13:18,1084.50,1085.25,1084.25,1085.00,6632,2048,8680.00
05/17/2005,13:19,1085.25,1085.25,1084.50,1084.75,1914,1683,3597.00
05/17/2005,13:20,1084.75,1085.00,1084.00,1084.00,668,1810,2478.00
05/17/2005,13:21,1084.25,1084.50,1084.00,1084.25,640,424,1064.00
05/17/2005,13:22,1084.25,1084.50,1084.00,1084.25,651,211,862.00
05/17/2005,13:23,1084.25,1084.25,1083.75,1084.00,458,798,1256.00
05/17/2005,13:24,1083.75,1084.25,1083.50,1084.25,364,828,1192.00
05/17/2005,13:25,1084.00,1084.25,1084.00,1084.00,4,363,367.00
05/17/2005,13:26,1084.00,1084.00,1083.75,1084.00,294,79,373.00
05/17/2005,13:27,1084.00,1084.00,1083.75,1083.75,164,102,266.00
05/17/2005,13:28,1083.75,1084.00,1083.75,1083.75,151,129,280.00
05/17/2005,13:29,1084.00,1084.25,1084.00,1084.00,444,335,779.00
05/17/2005,13:30,1084.00,1084.25,1083.75,1084.00,514,87,601.00
05/17/2005,13:31,1084.25,1085.75,1084.25,1085.75,8505,1880,10385.00
05/17/2005,13:32,1085.75,1086.25,1085.50,1085.75,6733,3172,9905.00
05/17/2005,13:33,1086.00,1086.75,1085.75,1086.50,5255,1260,6515.00
05/17/2005,13:34,1086.75,1087.50,1086.25,1087.25,7757,5143,12900.00
05/17/2005,13:35,1087.25,1087.50,1086.50,1086.50,1690,2748,4438.00
05/17/2005,13:36,1086.50,1087.00,1086.50,1086.50,851,1287,2138.00
05/17/2005,13:37,1086.50,1087.25,1086.50,1086.75,2122,1629,3751.00
05/17/2005,13:38,1087.00,1088.50,1086.75,1088.25,7100,1757,8857.00
05/17/2005,13:39,1088.00,1089.75,1088.00,1089.50,10912,4092,15004.00
05/17/2005,13:40,1089.50,1089.75,1089.00,1089.25,4771,3019,7790.00
05/17/2005,13:41,1089.25,1090.00,1089.00,1089.25,6193,4118,10311.00
05/17/2005,13:42,1089.25,1089.50,1088.75,1089.50,2315,2754,5069.00
05/17/2005,13:43,1089.50,1089.50,1089.00,1089.25,3166,626,3792.00
05/17/2005,13:44,1089.25,1090.50,1089.00,1090.50,7145,1192,8337.00
05/17/2005,13:45,1090.25,1091.00,1090.00,1090.75,6450,3412,9862.00
05/17/2005,13:46,1090.75,1090.75,1090.25,1090.25,1206,2357,3563.00
05/17/2005,13:47,1090.25,1090.50,1090.00,1090.00,564,2153,2717.00
05/17/2005,13:48,1090.00,1090.25,1089.75,1090.00,1600,3289,4889.00
05/17/2005,13:49,1090.00,1090.25,1089.75,1090.00,1565,1153,2718.00
05/17/2005,13:50,1090.25,1090.50,1089.75,1090.25,1358,855,2213.00
05/17/2005,13:51,1090.25,1090.50,1089.50,1089.75,1089,3108,4197.00
05/17/2005,13:52,1089.75,1091.00,1089.75,1090.75,3461,1300,4761.00
05/17/2005,13:53,1090.75,1091.75,1090.50,1091.75,7050,2715,9765.00
05/17/2005,13:54,1091.50,1091.75,1090.50,1091.00,1762,3904,5666.00
05/17/2005,13:55,1090.75,1090.75,1090.00,1090.50,1702,2258,3960.00
05/17/2005,13:56,1090.25,1091.00,1090.25,1090.50,1298,994,2292.00
05/17/2005,13:57,1090.50,1090.75,1090.00,1090.50,859,1259,2118.00
05/17/2005,13:58,1090.25,1090.75,1090.25,1090.75,1474,1133,2607.00
05/17/2005,13:59,1090.75,1091.25,1090.50,1090.50,1877,1848,3725.00
05/17/2005,14:00,1090.75,1090.75,1090.25,1090.50,636,1480,2116.00
05/17/2005,14:01,1090.50,1091.00,1090.50,1090.50,760,496,1256.00
05/17/2005,14:02,1090.50,1091.25,1090.50,1091.00,1558,550,2108.00
05/17/2005,14:03,1091.00,1091.25,1090.25,1090.50,603,1148,1751.00
05/17/2005,14:04,1090.75,1090.75,1090.00,1090.25,1387,3267,4654.00
05/17/2005,14:05,1090.25,1090.50,1090.00,1090.00,420,484,904.00
05/17/2005,14:06,1090.25,1090.25,1089.75,1090.25,679,1232,1911.00
05/17/2005,14:07,1090.00,1090.25,1090.00,1090.25,131,147,278.00
05/17/2005,14:08,1090.25,1090.50,1090.00,1090.50,708,242,950.00
05/17/2005,14:09,1090.50,1090.50,1089.75,1089.75,184,1341,1525.00
05/17/2005,14:10,1089.75,1090.25,1089.75,1090.25,503,382,885.00
05/17/2005,14:11,1090.25,1090.25,1089.50,1089.75,336,1955,2291.00
05/17/2005,14:12,1089.75,1090.00,1089.50,1090.00,1274,128,1402.00
05/17/2005,14:13,1090.00,1090.00,1089.75,1089.75,5,197,202.00
05/17/2005,14:14,1089.75,1090.50,1089.75,1090.00,2015,379,2394.00
05/17/2005,14:15,1090.25,1090.75,1090.00,1090.50,1829,300,2129.00
05/17/2005,14:16,1090.50,1091.00,1090.25,1091.00,1307,165,1472.00
05/17/2005,14:17,1090.75,1091.00,1090.50,1090.50,569,1066,1635.00
05/17/2005,14:18,1090.50,1091.00,1090.50,1090.50,647,282,929.00
05/17/2005,14:19,1090.75,1090.75,1090.50,1090.75,289,178,467.00
05/17/2005,14:20,1090.75,1091.00,1090.50,1090.75,430,268,698.00
05/17/2005,14:21,1090.75,1091.00,1090.50,1090.75,258,342,600.00
05/17/2005,14:22,1090.50,1090.75,1090.50,1090.50,508,372,880.00
05/17/2005,14:23,1090.50,1090.75,1090.25,1090.75,1043,1260,2303.00
05/17/2005,14:24,1090.50,1090.50,1090.00,1090.00,40,1111,1151.00
05/17/2005,14:25,1090.00,1090.25,1089.75,1090.00,177,658,835.00
05/17/2005,14:26,1090.00,1090.50,1090.00,1090.25,1013,393,1406.00
05/17/2005,14:27,1090.50,1090.50,1090.00,1090.50,670,600,1270.00
05/17/2005,14:28,1090.25,1090.50,1090.25,1090.50,185,38,223.00
05/17/2005,14:29,1090.50,1091.00,1090.25,1090.75,2217,510,2727.00
05/17/2005,14:30,1090.75,1091.25,1090.75,1091.25,1147,108,1255.00
05/17/2005,14:31,1091.25,1092.50,1091.25,1092.25,8740,3366,12106.00
05/17/2005,14:32,1092.25,1092.50,1091.75,1092.00,1702,1893,3595.00
05/17/2005,14:33,1092.00,1092.75,1092.00,1092.25,3530,1695,5225.00
05/17/2005,14:34,1092.25,1092.50,1092.00,1092.50,928,960,1888.00
05/17/2005,14:35,1092.25,1092.50,1092.00,1092.25,280,1020,1300.00
05/17/2005,14:36,1092.25,1092.25,1092.00,1092.00,272,741,1013.00
05/17/2005,14:37,1092.00,1092.25,1091.75,1092.00,327,981,1308.00
05/17/2005,14:38,1092.00,1092.25,1092.00,1092.00,22,400,422.00
05/17/2005,14:39,1092.00,1093.00,1092.00,1092.75,3632,963,4595.00
05/17/2005,14:40,1092.75,1093.25,1092.50,1093.25,3408,1200,4608.00
05/17/2005,14:41,1093.00,1094.00,1093.00,1093.75,7366,7825,15191.00
05/17/2005,14:42,1093.75,1093.75,1093.25,1093.25,1276,3118,4394.00
05/17/2005,14:43,1093.25,1093.50,1093.00,1093.25,1804,2670,4474.00
05/17/2005,14:44,1093.00,1093.25,1093.00,1093.25,495,1146,1641.00
05/17/2005,14:45,1093.25,1093.50,1093.00,1093.25,766,339,1105.00
05/17/2005,14:46,1093.25,1093.25,1093.00,1093.25,362,1215,1577.00
05/17/2005,14:47,1093.25,1093.50,1093.00,1093.25,1490,299,1789.00
05/17/2005,14:48,1093.25,1094.25,1093.25,1094.25,6376,1791,8167.00
05/17/2005,14:49,1094.25,1094.50,1093.75,1094.00,2096,2341,4437.00
05/17/2005,14:50,1094.00,1094.75,1094.00,1094.00,5091,1585,6676.00
05/17/2005,14:51,1094.25,1094.50,1094.00,1094.25,969,2340,3309.00
05/17/2005,14:52,1094.25,1094.50,1094.00,1094.00,1990,1240,3230.00
05/17/2005,14:53,1094.25,1094.25,1094.00,1094.00,456,485,941.00
05/17/2005,14:54,1094.00,1094.00,1093.50,1093.75,384,2737,3121.00
05/17/2005,14:55,1093.50,1093.75,1093.25,1093.50,1992,2336,4328.00
05/17/2005,14:56,1093.50,1093.75,1093.50,1093.50,659,226,885.00
05/17/2005,14:57,1093.75,1093.75,1093.50,1093.75,1113,527,1640.00
05/17/2005,14:58,1093.75,1093.75,1093.25,1093.50,1362,3775,5137.00
05/17/2005,14:59,1093.50,1093.50,1093.25,1093.50,985,1437,2422.00
05/17/2005,15:00,1093.50,1093.75,1093.00,1093.50,4681,3235,7916.00
05/17/2005,15:01,1093.25,1093.50,1093.00,1093.25,2713,3490,6203.00
05/17/2005,15:02,1093.50,1094.00,1093.25,1093.50,3345,2755,6100.00
05/17/2005,15:03,1093.50,1094.00,1093.50,1093.75,1202,1736,2938.00
05/17/2005,15:04,1093.50,1093.75,1093.50,1093.50,137,347,484.00
05/17/2005,15:05,1093.50,1093.75,1093.25,1093.25,87,1953,2040.00
05/17/2005,15:06,1093.25,1093.50,1093.00,1093.00,109,1586,1695.00
05/17/2005,15:07,1093.25,1093.25,1093.00,1093.00,154,567,721.00
05/17/2005,15:08,1093.00,1093.25,1093.00,1093.00,62,1890,1952.00
05/17/2005,15:09,1093.00,1093.50,1093.00,1093.25,1937,225,2162.00
05/17/2005,15:10,1093.25,1093.75,1093.00,1093.50,1507,1570,3077.00
05/17/2005,15:11,1093.50,1094.00,1093.25,1093.75,1018,1805,2823.00
05/17/2005,15:12,1093.75,1094.00,1093.50,1093.75,1885,660,2545.00
05/17/2005,15:13,1093.75,1093.75,1093.50,1093.75,335,505,840.00
05/17/2005,15:14,1093.50,1094.00,1093.50,1093.75,792,1104,1896.00
05/17/2005,15:15,1094.00,1094.00,1093.50,1093.75,2270,3046,5316.00
05/17/2005,15:16,1094.00,1094.00,1093.75,1093.75,5,1,6.00
05/17/2005,15:31,1093.50,1093.75,1093.25,1093.75,660,279,939.00
05/17/2005,15:32,1093.75,1093.75,1093.50,1093.50,186,107,293.00
05/17/2005,15:33,1093.50,1093.75,1093.50,1093.75,18,4,22.00
05/17/2005,15:34,1093.75,1093.75,1093.75,1093.75,35,0,35.00
05/17/2005,15:35,1093.75,1093.75,1093.50,1093.50,107,21,128.00
05/17/2005,15:36,1093.75,1093.75,1093.75,1093.75,3,0,3.00
05/17/2005,15:37,1093.75,1093.75,1093.50,1093.50,22,156,178.00
05/17/2005,15:38,1093.50,1093.50,1093.50,1093.50,0,26,26.00
05/17/2005,15:39,1093.50,1093.50,1093.25,1093.50,28,55,83.00
05/17/2005,15:40,1093.50,1093.50,1093.50,1093.50,80,0,80.00
05/17/2005,15:41,1093.75,1093.75,1093.50,1093.50,1,12,13.00
05/17/2005,15:42,1093.50,1093.50,1093.25,1093.25,0,59,59.00
05/17/2005,15:43,1093.25,1093.25,1093.00,1093.25,41,159,200.00
05/17/2005,15:44,1093.25,1093.50,1093.25,1093.25,187,67,254.00
05/17/2005,15:45,1093.50,1093.50,1093.25,1093.50,50,10,60.00
05/17/2005,15:46,1093.50,1093.50,1093.50,1093.50,83,0,83.00
05/17/2005,15:47,1093.50,1093.50,1093.50,1093.50,18,0,18.00
05/17/2005,15:48,1093.50,1093.50,1093.25,1093.50,8,1,9.00
05/17/2005,15:49,1093.50,1093.50,1093.50,1093.50,3,0,3.00
05/17/2005,15:50,1093.50,1094.00,1093.50,1093.75,268,7,275.00
05/17/2005,15:51,1093.50,1093.50,1093.50,1093.50,0,1,1.00
05/17/2005,15:52,1093.50,1093.50,1093.50,1093.50,0,2,2.00
05/17/2005,15:53,1093.75,1093.75,1093.50,1093.50,521,42,563.00
05/17/2005,15:54,1093.50,1093.50,1093.25,1093.25,1,389,390.00
05/17/2005,15:55,1093.00,1093.25,1093.00,1093.25,107,12,119.00
05/17/2005,15:56,1093.25,1093.25,1093.00,1093.00,201,20,221.00
05/17/2005,15:57,1093.00,1093.25,1093.00,1093.25,65,6,71.00
05/17/2005,15:58,1093.25,1093.25,1093.25,1093.25,5,0,5.00
05/17/2005,16:00,1093.25,1093.75,1093.25,1093.25,159,70,229.00
05/17/2005,17:01,1093.50,1093.50,1093.50,1093.50,0,15,15.00
05/17/2005,17:02,1093.75,1093.75,1093.75,1093.75,29,0,29.00
05/17/2005,17:03,1093.75,1093.75,1093.75,1093.75,26,0,26.00
05/17/2005,17:04,1093.75,1093.75,1093.75,1093.75,65,0,65.00
05/17/2005,17:05,1093.50,1093.50,1093.50,1093.50,0,1,1.00
05/17/2005,17:06,1093.75,1093.75,1093.75,1093.75,103,0,103.00
05/17/2005,17:07,1093.75,1093.75,1093.75,1093.75,1,0,1.00
05/17/2005,17:08,1093.75,1093.75,1093.75,1093.75,53,0,53.00
05/17/2005,17:09,1093.50,1093.50,1093.50,1093.50,0,3,3.00
05/17/2005,17:10,1093.50,1093.50,1093.50,1093.50,0,2,2.00
05/17/2005,17:12,1093.75,1093.75,1093.50,1093.50,1,44,45.00
05/17/2005,17:13,1093.50,1093.75,1093.50,1093.50,1,24,25.00
05/17/2005,17:14,1093.50,1093.50,1093.50,1093.50,0,3,3.00
05/17/2005,17:15,1093.25,1093.25,1093.25,1093.25,0,11,11.00
05/17/2005,17:16,1093.50,1093.75,1093.50,1093.50,44,24,68.00
05/17/2005,17:17,1093.50,1093.50,1093.50,1093.50,0,11,11.00
05/17/2005,17:18,1093.50,1093.50,1093.50,1093.50,0,1,1.00
05/17/2005,17:20,1093.25,1093.25,1093.25,1093.25,0,52,52.00
05/17/2005,17:21,1093.25,1093.25,1093.25,1093.25,0,1,1.00
05/17/2005,17:22,1093.25,1093.25,1093.25,1093.25,0,4,4.00
05/17/2005,17:27,1093.25,1093.50,1093.25,1093.50,2,1,3.00
05/17/2005,17:28,1093.50,1093.50,1093.50,1093.50,1,0,1.00
05/17/2005,17:30,1093.50,1093.50,1093.25,1093.25,1,2,3.00
05/17/2005,17:31,1093.25,1093.25,1093.25,1093.25,0,1,1.00
05/17/2005,17:32,1093.25,1093.50,1093.25,1093.50,52,5,57.00
05/17/2005,17:33,1093.50,1093.50,1093.50,1093.50,20,0,20.00
05/17/2005,17:34,1093.50,1093.50,1093.50,1093.50,5,0,5.00
05/17/2005,17:35,1093.50,1093.50,1093.50,1093.50,19,0,19.00
05/17/2005,17:36,1093.50,1093.50,1093.50,1093.50,7,0,7.00
05/17/2005,17:38,1093.50,1093.50,1093.50,1093.50,29,0,29.00
05/17/2005,17:39,1093.50,1093.50,1093.25,1093.25,1,28,29.00
05/17/2005,17:41,1093.50,1093.50,1093.25,1093.25,3,7,10.00
05/17/2005,17:42,1093.25,1093.25,1093.25,1093.25,0,15,15.00
05/17/2005,17:43,1093.50,1093.50,1093.25,1093.25,29,1,30.00
05/17/2005,17:48,1093.50,1093.50,1093.50,1093.50,2,0,2.00
05/17/2005,17:50,1093.50,1093.50,1093.50,1093.50,2,0,2.00
05/17/2005,17:51,1093.50,1093.50,1093.50,1093.50,2,0,2.00
05/17/2005,17:59,1093.25,1093.25,1093.25,1093.25,0,1,1.00
05/17/2005,18:03,1093.50,1093.50,1093.50,1093.50,2,0,2.00
05/17/2005,18:05,1093.25,1093.25,1093.25,1093.25,0,4,4.00
05/17/2005,18:08,1093.25,1093.25,1093.25,1093.25,0,10,10.00
05/17/2005,18:11,1093.25,1093.25,1093.25,1093.25,0,11,11.00
05/17/2005,18:14,1093.50,1093.50,1093.50,1093.50,71,0,71.00
05/17/2005,18:15,1093.50,1093.50,1093.50,1093.50,16,0,16.00
05/17/2005,18:18,1093.50,1093.50,1093.50,1093.50,2,0,2.00
05/17/2005,18:19,1093.50,1093.50,1093.50,1093.50,8,0,8.00
05/17/2005,18:21,1093.50,1093.50,1093.50,1093.50,1,0,1.00
05/17/2005,18:24,1093.50,1093.50,1093.50,1093.50,2,0,2.00
05/17/2005,18:25,1093.25,1093.25,1093.25,1093.25,0,1,1.00
05/17/2005,18:26,1093.25,1093.25,1093.25,1093.25,0,5,5.00
05/17/2005,18:31,1093.25,1093.25,1093.25,1093.25,0,10,10.00
05/17/2005,18:35,1093.50,1093.50,1093.50,1093.50,4,0,4.00
05/17/2005,18:36,1093.50,1093.50,1093.50,1093.50,1,0,1.00
05/17/2005,18:42,1093.50,1093.50,1093.25,1093.25,1,68,69.00
05/17/2005,18:43,1093.25,1093.25,1093.25,1093.25,0,20,20.00
05/17/2005,18:44,1093.25,1093.25,1093.25,1093.25,0,15,15.00
05/17/2005,18:47,1093.25,1093.25,1093.25,1093.25,0,2,2.00
05/17/2005,18:49,1093.25,1093.25,1093.25,1093.25,0,30,30.00
05/17/2005,18:50,1093.25,1093.25,1093.25,1093.25,0,21,21.00
05/17/2005,18:51,1093.00,1093.00,1093.00,1093.00,0,1,1.00
05/17/2005,18:52,1093.00,1093.00,1093.00,1093.00,0,24,24.00
05/17/2005,18:53,1093.00,1093.00,1093.00,1093.00,0,6,6.00
05/17/2005,18:57,1093.00,1093.25,1093.00,1093.25,3,1,4.00
05/17/2005,18:58,1093.25,1093.25,1093.25,1093.25,1,0,1.00
05/17/2005,18:59,1093.25,1093.25,1093.25,1093.25,2,0,2.00
05/17/2005,19:00,1093.00,1093.00,1093.00,1093.00,0,1,1.00
05/17/2005,19:01,1093.00,1093.00,1093.00,1093.00,0,9,9.00
05/17/2005,19:02,1093.00,1093.00,1093.00,1093.00,0,9,9.00
05/17/2005,19:03,1093.25,1093.25,1093.25,1093.25,2,0,2.00
05/17/2005,19:04,1093.00,1093.00,1093.00,1093.00,0,7,7.00
05/17/2005,19:05,1093.00,1093.00,1093.00,1093.00,0,5,5.00
05/17/2005,19:06,1093.00,1093.00,1093.00,1093.00,0,90,90.00
05/17/2005,19:07,1093.00,1093.00,1093.00,1093.00,0,26,26.00
05/17/2005,19:08,1093.00,1093.00,1092.75,1093.00,1,7,8.00
05/17/2005,19:09,1093.00,1093.00,1093.00,1093.00,24,0,24.00
05/17/2005,19:10,1093.00,1093.00,1093.00,1093.00,55,0,55.00
05/17/2005,19:12,1093.00,1093.00,1093.00,1093.00,7,0,7.00
05/17/2005,19:14,1093.00,1093.00,1093.00,1093.00,23,0,23.00
05/17/2005,19:15,1093.00,1093.00,1093.00,1093.00,37,0,37.00
05/17/2005,19:16,1093.00,1093.00,1093.00,1093.00,6,0,6.00
05/17/2005,19:17,1093.00,1093.00,1093.00,1093.00,10,0,10.00
05/17/2005,19:18,1093.00,1093.00,1093.00,1093.00,3,0,3.00
05/17/2005,19:19,1093.00,1093.00,1093.00,1093.00,8,0,8.00
05/17/2005,19:20,1093.00,1093.25,1093.00,1093.00,6,9,15.00
05/17/2005,19:21,1093.00,1093.00,1093.00,1093.00,0,2,2.00
05/17/2005,19:22,1093.00,1093.00,1093.00,1093.00,0,3,3.00
05/17/2005,19:24,1093.00,1093.00,1093.00,1093.00,0,24,24.00
05/17/2005,19:27,1092.75,1092.75,1092.75,1092.75,0,2,2.00
05/17/2005,19:28,1093.00,1093.00,1093.00,1093.00,50,0,50.00
05/17/2005,19:29,1093.00,1093.00,1093.00,1093.00,4,0,4.00
05/17/2005,19:30,1093.00,1093.00,1093.00,1093.00,5,0,5.00
05/17/2005,19:31,1093.00,1093.00,1093.00,1093.00,16,0,16.00
05/17/2005,19:32,1093.00,1093.00,1092.75,1092.75,37,63,100.00
05/17/2005,19:33,1092.75,1092.75,1092.75,1092.75,0,1,1.00
05/17/2005,19:34,1093.00,1093.00,1093.00,1093.00,1,0,1.00
05/17/2005,19:35,1092.75,1092.75,1092.75,1092.75,0,3,3.00
05/17/2005,19:36,1092.75,1092.75,1092.75,1092.75,0,131,131.00
05/17/2005,19:37,1092.75,1092.75,1092.50,1092.75,22,3,25.00
05/17/2005,19:38,1092.75,1092.75,1092.75,1092.75,1,0,1.00
05/17/2005,19:39,1092.75,1092.75,1092.75,1092.75,5,0,5.00
05/17/2005,19:41,1092.75,1092.75,1092.75,1092.75,4,0,4.00
05/17/2005,19:43,1092.75,1092.75,1092.75,1092.75,20,0,20.00
05/17/2005,19:44,1092.75,1092.75,1092.75,1092.75,7,0,7.00
05/17/2005,19:45,1092.75,1092.75,1092.75,1092.75,1,0,1.00
05/17/2005,19:46,1092.75,1092.75,1092.75,1092.75,6,0,6.00
05/17/2005,19:47,1092.75,1092.75,1092.75,1092.75,1,0,1.00
05/17/2005,19:50,1092.75,1092.75,1092.75,1092.75,18,0,18.00
05/17/2005,19:52,1092.75,1092.75,1092.75,1092.75,3,0,3.00
05/17/2005,19:53,1093.00,1093.00,1093.00,1093.00,55,0,55.00
05/17/2005,19:54,1093.00,1093.00,1093.00,1093.00,7,0,7.00
05/17/2005,19:56,1092.75,1093.00,1092.75,1092.75,1,38,39.00
05/17/2005,19:58,1092.75,1092.75,1092.75,1092.75,0,1,1.00
05/17/2005,19:59,1092.75,1092.75,1092.75,1092.75,0,5,5.00
05/17/2005,20:02,1092.75,1092.75,1092.75,1092.75,0,2,2.00
05/17/2005,20:03,1092.75,1092.75,1092.75,1092.75,0,13,13.00
05/17/2005,20:04,1092.75,1092.75,1092.75,1092.75,0,5,5.00
05/17/2005,20:05,1092.75,1092.75,1092.50,1092.75,3,2,5.00
05/17/2005,20:06,1092.75,1093.00,1092.75,1093.00,32,0,32.00
05/17/2005,20:10,1093.00,1093.00,1093.00,1093.00,2,0,2.00
05/17/2005,20:12,1093.00,1093.00,1092.75,1092.75,5,30,35.00
05/17/2005,20:14,1092.75,1092.75,1092.75,1092.75,0,31,31.00
05/17/2005,20:15,1092.75,1092.75,1092.75,1092.75,0,25,25.00
05/17/2005,20:18,1092.75,1092.75,1092.75,1092.75,0,5,5.00
05/17/2005,20:19,1092.75,1092.75,1092.75,1092.75,0,62,62.00
05/17/2005,20:20,1092.75,1092.75,1092.75,1092.75,0,2,2.00
05/17/2005,20:21,1092.50,1093.00,1092.50,1092.75,2,9,11.00
05/17/2005,20:22,1092.75,1092.75,1092.75,1092.75,0,10,10.00
05/17/2005,20:23,1092.75,1092.75,1092.75,1092.75,0,1,1.00
05/17/2005,20:24,1092.75,1092.75,1092.75,1092.75,0,20,20.00
05/17/2005,20:25,1092.75,1092.75,1092.75,1092.75,0,1,1.00
05/17/2005,20:26,1092.75,1092.75,1092.75,1092.75,0,2,2.00
05/17/2005,20:27,1093.00,1093.00,1093.00,1093.00,50,0,50.00
05/17/2005,20:28,1093.00,1093.00,1093.00,1093.00,3,0,3.00
05/17/2005,20:29,1093.00,1093.00,1093.00,1093.00,18,0,18.00
05/17/2005,20:30,1093.00,1093.00,1093.00,1093.00,12,0,12.00
05/17/2005,20:31,1092.75,1093.00,1092.75,1093.00,1,58,59.00
05/17/2005,20:33,1093.00,1093.00,1093.00,1093.00,1,0,1.00
05/17/2005,20:34,1093.00,1093.00,1093.00,1093.00,5,0,5.00
05/17/2005,20:35,1093.00,1093.00,1093.00,1093.00,14,0,14.00
05/17/2005,20:36,1092.75,1093.00,1092.75,1093.00,5,4,9.00
05/17/2005,20:38,1093.00,1093.00,1093.00,1093.00,16,0,16.00
05/17/2005,20:40,1093.00,1093.00,1093.00,1093.00,6,0,6.00
05/17/2005,20:41,1093.00,1093.25,1093.00,1093.25,12,0,12.00
05/17/2005,20:42,1093.00,1093.00,1093.00,1093.00,0,5,5.00
05/17/2005,20:48,1093.00,1093.00,1093.00,1093.00,0,2,2.00
05/17/2005,20:49,1093.00,1093.00,1093.00,1093.00,0,22,22.00
05/17/2005,20:50,1093.00,1093.00,1092.75,1092.75,0,73,73.00
05/17/2005,20:51,1093.00,1093.00,1093.00,1093.00,62,0,62.00
05/17/2005,20:53,1093.00,1093.00,1093.00,1093.00,10,0,10.00
05/17/2005,20:55,1093.00,1093.00,1092.75,1092.75,6,6,12.00
05/17/2005,20:57,1093.00,1093.00,1093.00,1093.00,9,0,9.00
05/17/2005,20:58,1093.00,1093.00,1093.00,1093.00,17,0,17.00
05/17/2005,21:00,1092.75,1092.75,1092.75,1092.75,0,4,4.00
05/17/2005,21:01,1092.75,1092.75,1092.75,1092.75,0,40,40.00
05/17/2005,21:02,1092.75,1092.75,1092.75,1092.75,0,32,32.00
05/17/2005,21:03,1092.75,1092.75,1092.75,1092.75,0,3,3.00
05/17/2005,21:05,1092.75,1092.75,1092.75,1092.75,0,1,1.00
05/17/2005,21:10,1092.75,1092.75,1092.75,1092.75,0,5,5.00
05/17/2005,21:13,1092.75,1092.75,1092.75,1092.75,0,1,1.00
05/17/2005,21:20,1092.75,1092.75,1092.75,1092.75,0,2,2.00
05/17/2005,21:21,1093.00,1093.00,1092.75,1092.75,1,1,2.00
05/17/2005,21:22,1093.00,1093.00,1093.00,1093.00,1,0,1.00
05/17/2005,21:27,1093.00,1093.00,1093.00,1093.00,48,0,48.00
05/17/2005,21:28,1093.00,1093.00,1093.00,1093.00,3,0,3.00
05/17/2005,21:29,1093.00,1093.00,1093.00,1093.00,118,0,118.00
05/17/2005,21:30,1093.25,1093.25,1093.25,1093.25,8,0,8.00
05/17/2005,21:36,1093.25,1093.25,1093.25,1093.25,1,0,1.00
05/17/2005,21:40,1093.00,1093.00,1093.00,1093.00,0,1,1.00
05/17/2005,21:41,1093.00,1093.00,1093.00,1093.00,0,10,10.00
05/17/2005,21:46,1093.25,1093.25,1093.25,1093.25,1,0,1.00
05/17/2005,21:47,1093.00,1093.00,1093.00,1093.00,0,1,1.00
05/17/2005,21:48,1093.00,1093.00,1093.00,1093.00,0,10,10.00
05/17/2005,21:54,1093.00,1093.00,1093.00,1093.00,0,6,6.00
05/17/2005,21:55,1093.00,1093.00,1093.00,1093.00,0,5,5.00
05/17/2005,21:59,1093.00,1093.00,1093.00,1093.00,0,1,1.00
05/17/2005,22:00,1093.25,1093.25,1093.00,1093.00,1,1,2.00
05/17/2005,22:01,1093.25,1093.25,1093.25,1093.25,4,0,4.00
05/17/2005,22:03,1093.25,1093.25,1093.25,1093.25,15,0,15.00
05/17/2005,22:17,1093.25,1093.25,1093.25,1093.25,7,0,7.00
05/17/2005,22:20,1093.00,1093.00,1093.00,1093.00,0,1,1.00
05/17/2005,22:25,1093.00,1093.00,1093.00,1093.00,0,1,1.00
05/17/2005,22:26,1093.00,1093.00,1093.00,1093.00,0,1,1.00
05/17/2005,22:27,1093.00,1093.00,1093.00,1093.00,0,1,1.00
05/17/2005,22:30,1093.25,1093.25,1093.25,1093.25,23,0,23.00
05/17/2005,22:35,1093.25,1093.25,1093.25,1093.25,89,0,89.00
05/17/2005,22:36,1093.25,1093.25,1093.25,1093.25,7,0,7.00
05/17/2005,22:37,1093.25,1093.25,1093.25,1093.25,4,0,4.00
05/17/2005,22:40,1093.25,1093.25,1093.25,1093.25,1,0,1.00
05/17/2005,22:41,1093.25,1093.25,1093.25,1093.25,3,0,3.00
05/17/2005,22:48,1093.25,1093.25,1093.25,1093.25,1,0,1.00
05/17/2005,22:49,1093.25,1093.25,1093.25,1093.25,2,0,2.00
05/17/2005,22:53,1093.25,1093.25,1093.25,1093.25,5,0,5.00
05/17/2005,22:56,1093.25,1093.25,1093.25,1093.25,1,0,1.00
05/17/2005,22:57,1093.25,1093.25,1093.25,1093.25,6,0,6.00
05/17/2005,22:59,1093.25,1093.25,1093.25,1093.25,1,0,1.00
05/17/2005,23:01,1093.25,1093.25,1093.25,1093.25,27,0,27.00
05/17/2005,23:03,1093.25,1093.50,1093.25,1093.50,36,0,36.00
05/17/2005,23:04,1093.50,1093.50,1093.50,1093.50,5,0,5.00
05/17/2005,23:05,1093.25,1093.25,1093.25,1093.25,0,1,1.00
05/17/2005,23:06,1093.25,1093.25,1093.25,1093.25,0,29,29.00
05/17/2005,23:07,1093.25,1093.25,1093.25,1093.25,0,1,1.00
05/17/2005,23:08,1093.25,1093.25,1093.25,1093.25,0,10,10.00
05/17/2005,23:09,1093.25,1093.25,1093.25,1093.25,0,2,2.00
05/17/2005,23:16,1093.25,1093.25,1093.25,1093.25,0,1,1.00
05/17/2005,23:20,1093.25,1093.25,1093.25,1093.25,0,1,1.00
05/17/2005,23:21,1093.25,1093.25,1093.25,1093.25,0,1,1.00
05/17/2005,23:22,1093.25,1093.25,1093.25,1093.25,0,1,1.00
05/17/2005,23:26,1093.25,1093.25,1093.25,1093.25,0,10,10.00
05/17/2005,23:28,1093.25,1093.25,1093.25,1093.25,0,50,50.00
05/17/2005,23:31,1093.25,1093.25,1093.25,1093.25,0,3,3.00
05/17/2005,23:35,1093.25,1093.25,1093.25,1093.25,0,46,46.00
05/17/2005,23:36,1093.25,1093.25,1093.25,1093.25,0,1,1.00
05/17/2005,23:39,1093.25,1093.25,1093.25,1093.25,0,23,23.00
05/17/2005,23:47,1093.25,1093.25,1093.25,1093.25,0,8,8.00
05/17/2005,23:59,1093.25,1093.25,1093.25,1093.25,0,2,2.00
05/18/2005,00:01,1093.25,1093.25,1093.25,1093.25,0,4,4.00
05/18/2005,00:02,1093.00,1093.00,1093.00,1093.00,0,25,25.00
05/18/2005,00:03,1093.00,1093.00,1093.00,1093.00,0,10,10.00
05/18/2005,00:04,1093.00,1093.00,1093.00,1093.00,0,20,20.00
05/18/2005,00:09,1093.00,1093.00,1093.00,1093.00,0,15,15.00
05/18/2005,00:10,1093.00,1093.00,1093.00,1093.00,0,7,7.00
05/18/2005,00:20,1093.00,1093.00,1093.00,1093.00,0,16,16.00
05/18/2005,00:22,1093.00,1093.00,1093.00,1093.00,0,15,15.00
05/18/2005,00:23,1093.00,1093.00,1093.00,1093.00,0,29,29.00
05/18/2005,00:24,1092.75,1092.75,1092.75,1092.75,0,10,10.00
05/18/2005,00:26,1092.75,1092.75,1092.75,1092.75,0,25,25.00
05/18/2005,00:27,1093.00,1093.00,1093.00,1093.00,1,0,1.00
05/18/2005,00:29,1093.00,1093.00,1093.00,1093.00,8,0,8.00
05/18/2005,00:30,1093.00,1093.00,1093.00,1093.00,15,0,15.00
05/18/2005,00:31,1092.75,1092.75,1092.75,1092.75,0,3,3.00
05/18/2005,00:32,1093.00,1093.00,1093.00,1093.00,1,0,1.00
05/18/2005,00:34,1092.75,1092.75,1092.75,1092.75,0,27,27.00
05/18/2005,00:35,1093.00,1093.00,1093.00,1093.00,2,0,2.00
05/18/2005,00:38,1093.00,1093.00,1093.00,1093.00,15,0,15.00
05/18/2005,00:42,1092.75,1092.75,1092.75,1092.75,0,1,1.00
05/18/2005,00:46,1093.00,1093.00,1093.00,1093.00,16,0,16.00
05/18/2005,00:47,1093.00,1093.00,1093.00,1093.00,1,0,1.00
05/18/2005,00:48,1093.00,1093.00,1093.00,1093.00,19,0,19.00
05/18/2005,00:49,1093.00,1093.00,1093.00,1093.00,1,0,1.00
05/18/2005,00:50,1093.00,1093.00,1093.00,1093.00,6,0,6.00
05/18/2005,00:54,1093.00,1093.00,1093.00,1093.00,1,0,1.00
05/18/2005,00:55,1093.00,1093.00,1093.00,1093.00,1,0,1.00
05/18/2005,00:58,1093.00,1093.00,1093.00,1093.00,1,0,1.00
05/18/2005,01:01,1093.00,1093.00,1093.00,1093.00,32,0,32.00
05/18/2005,01:02,1093.00,1093.00,1093.00,1093.00,9,0,9.00
05/18/2005,01:03,1092.75,1093.00,1092.75,1093.00,3,5,8.00
05/18/2005,01:04,1092.75,1092.75,1092.75,1092.75,0,1,1.00
05/18/2005,01:06,1092.75,1092.75,1092.75,1092.75,0,100,100.00
05/18/2005,01:07,1092.75,1092.75,1092.50,1092.75,1,2,3.00
05/18/2005,01:08,1092.75,1092.75,1092.75,1092.75,3,0,3.00
05/18/2005,01:10,1092.75,1092.75,1092.75,1092.75,1,0,1.00
05/18/2005,01:13,1092.75,1092.75,1092.75,1092.75,4,0,4.00
05/18/2005,01:14,1092.75,1092.75,1092.75,1092.75,31,0,31.00
05/18/2005,01:16,1092.75,1092.75,1092.75,1092.75,20,0,20.00
05/18/2005,01:17,1093.00,1093.00,1093.00,1093.00,7,0,7.00
05/18/2005,01:18,1092.75,1092.75,1092.75,1092.75,0,25,25.00
05/18/2005,01:19,1092.75,1092.75,1092.75,1092.75,0,20,20.00
05/18/2005,01:20,1092.75,1092.75,1092.75,1092.75,0,43,43.00
05/18/2005,01:22,1092.75,1092.75,1092.75,1092.75,0,31,31.00
05/18/2005,01:23,1092.75,1092.75,1092.75,1092.75,0,3,3.00
05/18/2005,01:24,1092.75,1092.75,1092.75,1092.75,0,28,28.00
05/18/2005,01:25,1092.75,1093.00,1092.75,1093.00,50,20,70.00
05/18/2005,01:26,1093.00,1093.00,1093.00,1093.00,25,0,25.00
05/18/2005,01:27,1093.00,1093.00,1093.00,1093.00,11,0,11.00
05/18/2005,01:28,1093.00,1093.00,1093.00,1093.00,15,0,15.00
05/18/2005,01:29,1093.00,1093.00,1093.00,1093.00,4,0,4.00
05/18/2005,01:30,1093.00,1093.00,1093.00,1093.00,12,0,12.00
05/18/2005,01:34,1093.25,1093.25,1093.00,1093.00,1,10,11.00
05/18/2005,01:35,1093.00,1093.00,1093.00,1093.00,0,16,16.00
05/18/2005,01:36,1093.00,1093.00,1093.00,1093.00,0,75,75.00
05/18/2005,01:37,1093.00,1093.00,1092.75,1092.75,0,50,50.00
05/18/2005,01:38,1092.75,1092.75,1092.75,1092.75,0,88,88.00
05/18/2005,01:39,1092.50,1092.50,1092.50,1092.50,0,176,176.00
05/18/2005,01:40,1092.50,1092.50,1092.50,1092.50,0,14,14.00
05/18/2005,01:41,1092.50,1092.50,1092.50,1092.50,0,51,51.00
05/18/2005,01:42,1092.50,1092.50,1092.25,1092.50,18,49,67.00
05/18/2005,01:43,1092.50,1092.50,1092.50,1092.50,2,0,2.00
05/18/2005,01:44,1092.50,1092.75,1092.50,1092.75,14,0,14.00
05/18/2005,01:46,1092.50,1092.50,1092.50,1092.50,0,5,5.00
05/18/2005,01:47,1092.50,1092.50,1092.25,1092.50,14,34,48.00
05/18/2005,01:48,1092.50,1092.50,1092.50,1092.50,12,0,12.00
05/18/2005,01:49,1092.50,1092.50,1092.25,1092.25,36,302,338.00
05/18/2005,01:50,1092.00,1092.25,1092.00,1092.25,9,1,10.00
05/18/2005,01:51,1092.25,1092.25,1092.00,1092.25,16,7,23.00
05/18/2005,01:52,1092.25,1092.25,1092.00,1092.25,31,20,51.00
05/18/2005,01:53,1092.25,1092.50,1092.25,1092.50,56,0,56.00
05/18/2005,01:55,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/18/2005,01:58,1092.50,1092.50,1092.50,1092.50,61,0,61.00
05/18/2005,01:59,1092.50,1092.50,1092.50,1092.50,31,0,31.00
05/18/2005,02:00,1092.25,1092.25,1092.25,1092.25,0,3,3.00
05/18/2005,02:01,1092.50,1092.50,1091.75,1091.75,59,778,837.00
05/18/2005,02:02,1091.75,1092.00,1091.75,1091.75,22,21,43.00
05/18/2005,02:03,1092.00,1092.00,1092.00,1092.00,151,0,151.00
05/18/2005,02:04,1092.25,1092.25,1092.00,1092.25,59,102,161.00
05/18/2005,02:05,1092.00,1092.25,1092.00,1092.25,92,14,106.00
05/18/2005,02:06,1092.25,1092.50,1092.25,1092.50,21,0,21.00
05/18/2005,02:07,1092.50,1092.50,1092.25,1092.50,19,1,20.00
05/18/2005,02:08,1092.50,1092.50,1092.25,1092.25,20,118,138.00
05/18/2005,02:09,1092.25,1092.25,1092.25,1092.25,0,41,41.00
05/18/2005,02:10,1092.25,1092.25,1092.00,1092.00,0,128,128.00
05/18/2005,02:11,1092.00,1092.00,1091.75,1091.75,0,77,77.00
05/18/2005,02:12,1092.00,1092.00,1091.50,1091.50,13,54,67.00
05/18/2005,02:13,1091.75,1092.00,1091.75,1092.00,27,0,27.00
05/18/2005,02:14,1091.75,1092.00,1091.50,1091.50,4,87,91.00
05/18/2005,02:15,1091.50,1091.50,1091.50,1091.50,0,6,6.00
05/18/2005,02:16,1091.50,1091.75,1091.50,1091.50,10,143,153.00
05/18/2005,02:17,1091.50,1091.50,1091.25,1091.50,27,20,47.00
05/18/2005,02:18,1091.75,1091.75,1091.75,1091.75,21,0,21.00
05/18/2005,02:19,1091.50,1091.50,1091.50,1091.50,0,6,6.00
05/18/2005,02:20,1091.50,1091.50,1091.50,1091.50,0,21,21.00
05/18/2005,02:21,1091.50,1091.75,1091.50,1091.50,91,12,103.00
05/18/2005,02:22,1091.75,1091.75,1091.50,1091.50,17,6,23.00
05/18/2005,02:23,1091.50,1091.50,1091.50,1091.50,0,15,15.00
05/18/2005,02:24,1091.50,1091.50,1091.50,1091.50,0,21,21.00
05/18/2005,02:25,1091.50,1091.50,1091.25,1091.25,2,49,51.00
05/18/2005,02:26,1091.50,1091.50,1091.50,1091.50,12,0,12.00
05/18/2005,02:27,1091.50,1091.75,1091.25,1091.25,62,20,82.00
05/18/2005,02:28,1091.50,1091.50,1091.50,1091.50,30,0,30.00
05/18/2005,02:29,1091.50,1091.50,1091.50,1091.50,27,0,27.00
05/18/2005,02:30,1091.50,1091.50,1091.25,1091.25,18,2,20.00
05/18/2005,02:31,1091.50,1091.50,1091.25,1091.50,161,7,168.00
05/18/2005,02:32,1091.50,1091.50,1091.25,1091.25,2,8,10.00
05/18/2005,02:33,1091.50,1091.50,1091.25,1091.25,18,100,118.00
05/18/2005,02:34,1091.25,1091.50,1091.25,1091.25,1,263,264.00
05/18/2005,02:35,1091.00,1091.25,1091.00,1091.00,1,14,15.00
05/18/2005,02:37,1091.25,1091.25,1091.00,1091.00,20,8,28.00
05/18/2005,02:38,1091.25,1091.25,1091.00,1091.25,12,7,19.00
05/18/2005,02:39,1091.25,1091.25,1091.25,1091.25,24,0,24.00
05/18/2005,02:40,1091.25,1091.25,1091.00,1091.00,3,6,9.00
05/18/2005,02:41,1091.25,1091.25,1091.25,1091.25,1,0,1.00
05/18/2005,02:42,1091.00,1091.25,1091.00,1091.25,7,6,13.00
05/18/2005,02:43,1091.25,1091.25,1091.00,1091.00,3,6,9.00
05/18/2005,02:44,1091.25,1091.25,1091.25,1091.25,9,0,9.00
05/18/2005,02:45,1091.25,1091.25,1091.00,1091.00,1,8,9.00
05/18/2005,02:46,1091.00,1091.00,1090.75,1090.75,0,362,362.00
05/18/2005,02:47,1090.75,1091.00,1090.75,1091.00,147,7,154.00
05/18/2005,02:48,1091.00,1091.00,1091.00,1091.00,36,0,36.00
05/18/2005,02:49,1090.75,1091.00,1090.75,1091.00,26,3,29.00
05/18/2005,02:50,1091.00,1091.25,1091.00,1091.25,121,0,121.00
05/18/2005,02:51,1091.00,1091.00,1090.75,1091.00,11,114,125.00
05/18/2005,02:52,1091.00,1091.25,1090.75,1091.25,130,1,131.00
05/18/2005,02:53,1091.00,1091.25,1091.00,1091.25,3,6,9.00
05/18/2005,02:55,1091.00,1091.00,1091.00,1091.00,0,78,78.00
05/18/2005,02:56,1091.00,1091.00,1091.00,1091.00,0,33,33.00
05/18/2005,02:57,1091.00,1091.00,1090.75,1091.00,33,8,41.00
05/18/2005,02:58,1091.00,1091.00,1091.00,1091.00,86,0,86.00
05/18/2005,02:59,1091.00,1091.00,1091.00,1091.00,7,0,7.00
05/18/2005,03:00,1091.25,1091.25,1091.25,1091.25,111,0,111.00
05/18/2005,03:01,1091.25,1091.50,1091.25,1091.50,172,1,173.00
05/18/2005,03:02,1091.75,1091.75,1091.50,1091.50,15,90,105.00
05/18/2005,03:03,1091.50,1091.75,1091.50,1091.50,100,64,164.00
05/18/2005,03:04,1091.75,1091.75,1091.75,1091.75,72,0,72.00
05/18/2005,03:05,1091.75,1091.75,1091.75,1091.75,56,0,56.00
05/18/2005,03:06,1092.00,1092.00,1091.75,1091.75,10,102,112.00
05/18/2005,03:07,1091.75,1092.00,1091.75,1092.00,165,19,184.00
05/18/2005,03:08,1092.25,1092.25,1092.00,1092.25,146,7,153.00
05/18/2005,03:09,1092.25,1092.25,1092.00,1092.25,92,6,98.00
05/18/2005,03:10,1092.25,1092.25,1092.00,1092.25,18,2,20.00
05/18/2005,03:11,1092.25,1092.50,1092.25,1092.50,202,0,202.00
05/18/2005,03:12,1092.25,1092.25,1092.00,1092.25,2,31,33.00
05/18/2005,03:13,1092.25,1092.25,1092.25,1092.25,55,0,55.00
05/18/2005,03:14,1092.00,1092.00,1092.00,1092.00,0,20,20.00
05/18/2005,03:15,1092.00,1092.00,1092.00,1092.00,0,30,30.00
05/18/2005,03:16,1092.00,1092.00,1092.00,1092.00,0,10,10.00
05/18/2005,03:17,1092.00,1092.00,1092.00,1092.00,0,31,31.00
05/18/2005,03:18,1091.75,1091.75,1091.75,1091.75,0,35,35.00
05/18/2005,03:19,1091.75,1091.75,1091.75,1091.75,0,8,8.00
05/18/2005,03:20,1091.75,1092.00,1091.50,1092.00,76,16,92.00
05/18/2005,03:21,1092.00,1092.00,1092.00,1092.00,1,0,1.00
05/18/2005,03:23,1092.25,1092.50,1092.25,1092.25,107,21,128.00
05/18/2005,03:24,1092.25,1092.25,1092.25,1092.25,0,19,19.00
05/18/2005,03:25,1092.25,1092.25,1092.25,1092.25,0,63,63.00
05/18/2005,03:26,1092.25,1092.25,1092.25,1092.25,0,78,78.00
05/18/2005,03:27,1092.00,1092.00,1092.00,1092.00,0,227,227.00
05/18/2005,03:28,1092.00,1092.25,1092.00,1092.00,100,55,155.00
05/18/2005,03:29,1092.25,1092.25,1092.00,1092.00,1,4,5.00
05/18/2005,03:30,1092.00,1092.00,1092.00,1092.00,0,11,11.00
05/18/2005,03:31,1092.00,1092.00,1092.00,1092.00,0,5,5.00
05/18/2005,03:32,1092.25,1092.25,1092.25,1092.25,33,0,33.00
05/18/2005,03:33,1092.00,1092.00,1092.00,1092.00,0,6,6.00
05/18/2005,03:34,1092.00,1092.00,1092.00,1092.00,0,12,12.00
05/18/2005,03:35,1092.00,1092.00,1092.00,1092.00,0,52,52.00
05/18/2005,03:36,1091.75,1091.75,1091.75,1091.75,0,53,53.00
05/18/2005,03:37,1092.00,1092.00,1091.75,1091.75,1,10,11.00
05/18/2005,03:38,1092.00,1092.00,1092.00,1092.00,47,0,47.00
05/18/2005,03:39,1092.00,1092.00,1092.00,1092.00,80,0,80.00
05/18/2005,03:41,1092.25,1092.25,1092.25,1092.25,170,0,170.00
05/18/2005,03:42,1092.25,1092.50,1092.25,1092.50,135,0,135.00
05/18/2005,03:43,1092.50,1092.75,1092.50,1092.75,229,0,229.00
05/18/2005,03:44,1092.50,1092.50,1092.25,1092.25,0,59,59.00
05/18/2005,03:45,1092.25,1092.50,1092.25,1092.50,60,38,98.00
05/18/2005,03:46,1092.25,1092.25,1092.00,1092.00,0,51,51.00
05/18/2005,03:47,1092.25,1092.25,1092.25,1092.25,1,0,1.00
05/18/2005,03:48,1092.50,1092.50,1092.50,1092.50,49,0,49.00
05/18/2005,03:49,1092.50,1092.50,1092.50,1092.50,64,0,64.00
05/18/2005,03:50,1092.50,1092.50,1092.50,1092.50,107,0,107.00
05/18/2005,03:51,1092.75,1092.75,1092.50,1092.50,2,58,60.00
05/18/2005,03:52,1092.75,1093.00,1092.75,1093.00,347,0,347.00
05/18/2005,03:53,1093.00,1093.25,1092.75,1093.25,157,1,158.00
05/18/2005,03:54,1093.00,1093.00,1092.75,1093.00,65,49,114.00
05/18/2005,03:55,1093.00,1093.25,1092.75,1092.75,16,1,17.00
05/18/2005,03:57,1093.00,1093.00,1093.00,1093.00,1,0,1.00
05/18/2005,03:58,1092.75,1092.75,1092.75,1092.75,0,1,1.00
05/18/2005,04:00,1092.75,1092.75,1092.75,1092.75,0,1,1.00
05/18/2005,04:01,1092.75,1093.00,1092.75,1093.00,4,6,10.00
05/18/2005,04:02,1092.75,1092.75,1092.75,1092.75,0,42,42.00
05/18/2005,04:03,1092.75,1092.75,1092.75,1092.75,0,39,39.00
05/18/2005,04:04,1092.75,1092.75,1092.75,1092.75,0,7,7.00
05/18/2005,04:05,1092.50,1092.50,1092.50,1092.50,0,123,123.00
05/18/2005,04:06,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/18/2005,04:07,1092.50,1092.50,1092.50,1092.50,0,4,4.00
05/18/2005,04:08,1092.50,1092.50,1092.50,1092.50,0,32,32.00
05/18/2005,04:09,1092.50,1092.75,1092.50,1092.75,1,11,12.00
05/18/2005,04:10,1092.75,1092.75,1092.75,1092.75,5,0,5.00
05/18/2005,04:12,1092.50,1092.50,1092.50,1092.50,0,31,31.00
05/18/2005,04:14,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/18/2005,04:15,1092.25,1092.50,1092.25,1092.50,3,24,27.00
05/18/2005,04:17,1092.25,1092.25,1092.25,1092.25,0,22,22.00
05/18/2005,04:18,1092.25,1092.25,1092.25,1092.25,0,1,1.00
05/18/2005,04:20,1092.25,1092.25,1092.25,1092.25,0,2,2.00
05/18/2005,04:21,1092.25,1092.25,1092.25,1092.25,0,2,2.00
05/18/2005,04:23,1092.25,1092.25,1092.25,1092.25,0,1,1.00
05/18/2005,04:24,1092.50,1092.50,1092.25,1092.25,1,41,42.00
05/18/2005,04:26,1092.25,1092.50,1092.00,1092.50,19,18,37.00
05/18/2005,04:27,1092.75,1092.75,1092.75,1092.75,30,0,30.00
05/18/2005,04:28,1092.75,1092.75,1092.75,1092.75,23,0,23.00
05/18/2005,04:29,1093.00,1093.00,1092.75,1092.75,22,3,25.00
05/18/2005,04:31,1093.00,1093.00,1092.75,1093.00,87,1,88.00
05/18/2005,04:32,1093.00,1093.00,1093.00,1093.00,57,0,57.00
05/18/2005,04:33,1093.25,1093.25,1093.25,1093.25,100,0,100.00
05/18/2005,04:34,1093.25,1093.25,1093.00,1093.25,57,1,58.00
05/18/2005,04:35,1093.00,1093.00,1093.00,1093.00,0,14,14.00
05/18/2005,04:36,1092.75,1093.00,1092.75,1093.00,2,1,3.00
05/18/2005,04:37,1092.75,1092.75,1092.75,1092.75,0,55,55.00
05/18/2005,04:38,1092.75,1092.75,1092.75,1092.75,0,37,37.00
05/18/2005,04:39,1092.75,1092.75,1092.75,1092.75,0,25,25.00
05/18/2005,04:40,1092.75,1092.75,1092.50,1092.50,0,121,121.00
05/18/2005,04:41,1092.75,1092.75,1092.50,1092.75,70,1,71.00
05/18/2005,04:42,1092.75,1092.75,1092.75,1092.75,6,0,6.00
05/18/2005,04:43,1092.75,1092.75,1092.75,1092.75,8,0,8.00
05/18/2005,04:46,1092.75,1092.75,1092.75,1092.75,23,0,23.00
05/18/2005,04:47,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/18/2005,04:48,1092.75,1092.75,1092.50,1092.50,1,1,2.00
05/18/2005,04:49,1092.50,1092.50,1092.50,1092.50,0,6,6.00
05/18/2005,04:50,1092.75,1092.75,1092.50,1092.75,31,14,45.00
05/18/2005,04:51,1092.75,1092.75,1092.50,1092.50,9,2,11.00
05/18/2005,04:52,1092.50,1092.50,1092.50,1092.50,0,4,4.00
05/18/2005,04:53,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/18/2005,04:54,1092.50,1092.75,1092.50,1092.75,18,1,19.00
05/18/2005,04:55,1092.50,1092.50,1092.50,1092.50,0,43,43.00
05/18/2005,04:56,1092.50,1092.50,1092.50,1092.50,0,38,38.00
05/18/2005,04:57,1092.75,1092.75,1092.50,1092.50,10,1,11.00
05/18/2005,04:59,1092.50,1092.75,1092.50,1092.75,47,1,48.00
05/18/2005,05:00,1093.00,1093.00,1092.75,1092.75,2,2,4.00
05/18/2005,05:01,1092.75,1092.75,1092.75,1092.75,0,2,2.00
05/18/2005,05:04,1092.75,1092.75,1092.75,1092.75,0,76,76.00
05/18/2005,05:05,1092.75,1093.00,1092.75,1093.00,15,27,42.00
05/18/2005,05:08,1092.75,1092.75,1092.75,1092.75,0,1,1.00
05/18/2005,05:11,1092.75,1092.75,1092.50,1092.50,0,3,3.00
05/18/2005,05:12,1092.50,1092.50,1092.50,1092.50,0,16,16.00
05/18/2005,05:13,1092.50,1092.50,1092.50,1092.50,0,2,2.00
05/18/2005,05:14,1092.50,1092.50,1092.50,1092.50,0,27,27.00
05/18/2005,05:15,1092.50,1092.50,1092.50,1092.50,0,5,5.00
05/18/2005,05:17,1092.75,1092.75,1092.75,1092.75,2,0,2.00
05/18/2005,05:18,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/18/2005,05:20,1092.50,1092.75,1092.50,1092.75,8,11,19.00
05/18/2005,05:22,1092.75,1092.75,1092.75,1092.75,71,0,71.00
05/18/2005,05:23,1092.75,1092.75,1092.75,1092.75,6,0,6.00
05/18/2005,05:24,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/18/2005,05:26,1092.75,1092.75,1092.50,1092.50,37,169,206.00
05/18/2005,05:27,1092.50,1092.50,1092.50,1092.50,0,31,31.00
05/18/2005,05:28,1092.50,1092.50,1092.25,1092.50,12,22,34.00
05/18/2005,05:29,1092.50,1092.50,1092.50,1092.50,6,0,6.00
05/18/2005,05:30,1092.50,1092.75,1092.50,1092.75,27,0,27.00
05/18/2005,05:31,1092.75,1092.75,1092.75,1092.75,10,0,10.00
05/18/2005,05:32,1092.75,1092.75,1092.75,1092.75,29,0,29.00
05/18/2005,05:33,1092.75,1092.75,1092.75,1092.75,2,0,2.00
05/18/2005,05:35,1092.75,1092.75,1092.75,1092.75,11,0,11.00
05/18/2005,05:36,1092.75,1092.75,1092.75,1092.75,62,0,62.00
05/18/2005,05:38,1092.75,1092.75,1092.75,1092.75,30,0,30.00
05/18/2005,05:39,1093.00,1093.00,1093.00,1093.00,2,0,2.00
05/18/2005,05:40,1093.00,1093.00,1093.00,1093.00,6,0,6.00
05/18/2005,05:41,1093.00,1093.00,1093.00,1093.00,9,0,9.00
05/18/2005,05:42,1093.00,1093.00,1093.00,1093.00,35,0,35.00
05/18/2005,05:43,1093.00,1093.25,1093.00,1093.25,43,0,43.00
05/18/2005,05:44,1093.00,1093.25,1093.00,1093.25,4,5,9.00
05/18/2005,05:45,1093.00,1093.00,1093.00,1093.00,0,13,13.00
05/18/2005,05:46,1093.00,1093.25,1093.00,1093.25,35,8,43.00
05/18/2005,05:47,1093.00,1093.00,1093.00,1093.00,0,30,30.00
05/18/2005,05:48,1093.00,1093.00,1093.00,1093.00,0,52,52.00
05/18/2005,05:49,1093.25,1093.25,1093.25,1093.25,4,0,4.00
05/18/2005,05:50,1093.25,1093.25,1093.25,1093.25,11,0,11.00
05/18/2005,05:51,1093.25,1093.25,1093.25,1093.25,10,0,10.00
05/18/2005,05:52,1093.25,1093.25,1093.25,1093.25,48,0,48.00
05/18/2005,05:53,1093.25,1093.25,1093.25,1093.25,40,0,40.00
05/18/2005,05:54,1093.25,1093.25,1093.00,1093.00,10,59,69.00
05/18/2005,05:55,1093.00,1093.00,1092.75,1092.75,0,192,192.00
05/18/2005,05:56,1092.75,1092.75,1092.50,1092.75,18,10,28.00
05/18/2005,05:58,1092.75,1092.75,1092.50,1092.75,10,1,11.00
05/18/2005,05:59,1092.75,1092.75,1092.75,1092.75,96,0,96.00
05/18/2005,06:00,1092.75,1092.75,1092.50,1092.50,30,172,202.00
05/18/2005,06:01,1092.50,1092.50,1092.50,1092.50,0,6,6.00
05/18/2005,06:03,1092.25,1092.25,1092.25,1092.25,0,2,2.00
05/18/2005,06:06,1092.50,1092.50,1092.50,1092.50,4,0,4.00
05/18/2005,06:07,1092.50,1092.50,1092.25,1092.25,1,121,122.00
05/18/2005,06:08,1092.25,1092.25,1092.25,1092.25,0,22,22.00
05/18/2005,06:09,1092.25,1092.25,1092.00,1092.25,40,16,56.00
05/18/2005,06:10,1092.25,1092.25,1092.25,1092.25,112,0,112.00
05/18/2005,06:11,1092.25,1092.25,1092.25,1092.25,25,0,25.00
05/18/2005,06:12,1092.25,1092.25,1092.00,1092.25,65,1,66.00
05/18/2005,06:14,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/18/2005,06:16,1092.50,1092.50,1092.25,1092.25,1,1,2.00
05/18/2005,06:17,1092.50,1092.50,1092.25,1092.50,103,1,104.00
05/18/2005,06:18,1092.50,1092.50,1092.50,1092.50,123,0,123.00
05/18/2005,06:19,1092.75,1092.75,1092.75,1092.75,5,0,5.00
05/18/2005,06:20,1092.75,1092.75,1092.75,1092.75,1,0,1.00
05/18/2005,06:21,1092.50,1092.50,1092.50,1092.50,0,5,5.00
05/18/2005,06:22,1092.50,1092.50,1092.50,1092.50,0,49,49.00
05/18/2005,06:23,1092.50,1092.75,1092.50,1092.50,4,55,59.00
05/18/2005,06:24,1092.50,1092.50,1092.50,1092.50,0,10,10.00
05/18/2005,06:25,1092.25,1092.25,1092.25,1092.25,0,14,14.00
05/18/2005,06:26,1092.50,1092.50,1092.25,1092.50,263,35,298.00
05/18/2005,06:27,1092.75,1092.75,1092.75,1092.75,4,0,4.00
05/18/2005,06:28,1092.50,1092.50,1092.50,1092.50,0,195,195.00
05/18/2005,06:29,1092.50,1092.75,1092.50,1092.50,3,109,112.00
05/18/2005,06:30,1092.50,1092.50,1092.50,1092.50,0,72,72.00
05/18/2005,06:32,1092.50,1092.75,1092.50,1092.50,2,38,40.00
05/18/2005,06:33,1092.50,1092.50,1092.50,1092.50,0,14,14.00
05/18/2005,06:34,1092.50,1092.50,1092.50,1092.50,0,11,11.00
05/18/2005,06:35,1092.50,1092.50,1092.25,1092.50,45,5,50.00
05/18/2005,06:36,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/18/2005,06:37,1092.50,1092.75,1092.50,1092.50,13,2,15.00
05/18/2005,06:41,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/18/2005,06:42,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/18/2005,06:43,1092.50,1092.50,1092.50,1092.50,0,101,101.00
05/18/2005,06:44,1092.75,1092.75,1092.50,1092.50,1,200,201.00
05/18/2005,06:45,1092.50,1092.75,1092.50,1092.50,127,13,140.00
05/18/2005,06:46,1092.75,1092.75,1092.75,1092.75,340,0,340.00
05/18/2005,06:47,1092.75,1092.75,1092.50,1092.50,194,1,195.00
05/18/2005,06:48,1092.50,1092.75,1092.50,1092.75,1,41,42.00
05/18/2005,06:49,1092.50,1092.75,1092.50,1092.75,5,200,205.00
05/18/2005,06:50,1092.75,1093.00,1092.75,1093.00,429,0,429.00
05/18/2005,06:51,1093.00,1093.00,1092.75,1092.75,45,51,96.00
05/18/2005,06:52,1093.00,1093.00,1092.75,1092.75,1,16,17.00
05/18/2005,06:53,1092.75,1092.75,1092.75,1092.75,0,35,35.00
05/18/2005,06:54,1092.50,1092.50,1092.50,1092.50,0,22,22.00
05/18/2005,06:55,1092.50,1092.75,1092.50,1092.75,10,2,12.00
05/18/2005,06:56,1092.75,1092.75,1092.50,1092.75,41,4,45.00
05/18/2005,06:57,1092.75,1092.75,1092.75,1092.75,10,0,10.00
05/18/2005,06:58,1092.75,1092.75,1092.75,1092.75,79,0,79.00
05/18/2005,06:59,1092.50,1092.50,1092.50,1092.50,0,10,10.00
05/18/2005,07:00,1092.75,1093.00,1092.75,1093.00,223,0,223.00
05/18/2005,07:01,1093.00,1093.00,1093.00,1093.00,21,0,21.00
05/18/2005,07:02,1092.75,1092.75,1092.75,1092.75,0,150,150.00
05/18/2005,07:03,1092.75,1092.75,1092.75,1092.75,0,16,16.00
05/18/2005,07:04,1092.75,1092.75,1092.75,1092.75,0,16,16.00
05/18/2005,07:05,1092.75,1092.75,1092.75,1092.75,0,17,17.00
05/18/2005,07:06,1092.75,1093.00,1092.75,1093.00,100,41,141.00
05/18/2005,07:07,1093.00,1093.00,1093.00,1093.00,17,0,17.00
05/18/2005,07:08,1093.00,1093.00,1092.75,1093.00,54,3,57.00
05/18/2005,07:09,1093.00,1093.00,1092.75,1092.75,1,1,2.00
05/18/2005,07:10,1092.75,1092.75,1092.50,1092.75,1,182,183.00
05/18/2005,07:11,1092.75,1092.75,1092.50,1092.75,29,4,33.00
05/18/2005,07:12,1092.75,1093.25,1092.75,1093.25,233,10,243.00
05/18/2005,07:13,1093.25,1093.25,1093.25,1093.25,1,0,1.00
05/18/2005,07:14,1093.25,1093.25,1093.00,1093.00,111,4,115.00
05/18/2005,07:15,1093.00,1093.25,1093.00,1093.25,60,13,73.00
05/18/2005,07:16,1093.25,1093.25,1093.25,1093.25,10,0,10.00
05/18/2005,07:17,1093.25,1093.25,1093.00,1093.25,64,9,73.00
05/18/2005,07:18,1093.00,1093.25,1093.00,1093.00,32,54,86.00
05/18/2005,07:19,1093.25,1093.50,1093.00,1093.25,93,30,123.00
05/18/2005,07:20,1093.25,1093.25,1093.00,1093.25,21,3,24.00
05/18/2005,07:21,1093.50,1093.50,1093.25,1093.25,252,58,310.00
05/18/2005,07:22,1093.50,1093.75,1093.50,1093.75,145,0,145.00
05/18/2005,07:23,1093.50,1093.75,1093.50,1093.50,53,9,62.00
05/18/2005,07:24,1093.50,1094.00,1093.50,1094.00,340,11,351.00
05/18/2005,07:25,1093.75,1094.00,1093.50,1093.75,18,194,212.00
05/18/2005,07:26,1093.75,1094.25,1093.75,1094.25,344,216,560.00
05/18/2005,07:27,1094.00,1094.50,1094.00,1094.25,243,319,562.00
05/18/2005,07:28,1094.25,1094.50,1094.00,1094.00,62,574,636.00
05/18/2005,07:29,1094.00,1094.25,1094.00,1094.00,154,170,324.00
05/18/2005,07:30,1094.00,1094.00,1093.25,1093.75,130,393,523.00
05/18/2005,07:31,1094.00,1097.50,1094.00,1096.75,7925,3081,11006.00
05/18/2005,07:32,1096.75,1097.50,1096.75,1097.25,1668,232,1900.00
05/18/2005,07:33,1097.25,1098.00,1097.00,1097.75,2410,629,3039.00
05/18/2005,07:34,1097.75,1098.25,1097.50,1098.00,751,1175,1926.00
05/18/2005,07:35,1098.00,1098.25,1097.75,1098.00,750,609,1359.00
05/18/2005,07:36,1098.00,1098.25,1097.75,1097.75,347,1581,1928.00
05/18/2005,07:37,1097.75,1097.75,1097.50,1097.75,22,584,606.00
05/18/2005,07:38,1097.50,1097.75,1097.25,1097.50,516,992,1508.00
05/18/2005,07:39,1097.25,1098.00,1097.25,1097.75,478,166,644.00
05/18/2005,07:40,1097.75,1098.00,1097.50,1097.50,2,980,982.00
05/18/2005,07:41,1097.50,1097.75,1097.00,1097.25,63,535,598.00
05/18/2005,07:42,1097.25,1097.25,1097.00,1097.25,177,12,189.00
05/18/2005,07:43,1097.50,1097.50,1097.00,1097.00,425,417,842.00
05/18/2005,07:44,1097.25,1097.25,1097.00,1097.25,15,84,99.00
05/18/2005,07:45,1097.00,1097.25,1097.00,1097.25,148,107,255.00
05/18/2005,07:46,1097.25,1097.50,1097.25,1097.25,151,20,171.00
05/18/2005,07:47,1097.50,1097.50,1097.00,1097.00,58,500,558.00
05/18/2005,07:48,1096.75,1097.25,1096.75,1097.25,88,5,93.00
05/18/2005,07:49,1097.25,1097.25,1097.25,1097.25,148,0,148.00
05/18/2005,07:50,1097.25,1097.50,1097.25,1097.25,14,2,16.00
05/18/2005,07:51,1097.25,1097.50,1097.25,1097.25,1,39,40.00
05/18/2005,07:52,1097.25,1097.75,1097.25,1097.75,674,9,683.00
05/18/2005,07:53,1097.75,1098.00,1097.50,1098.00,208,61,269.00
05/18/2005,07:54,1097.75,1097.75,1097.50,1097.75,1,142,143.00
05/18/2005,07:55,1097.50,1097.75,1097.50,1097.50,4,175,179.00
05/18/2005,07:56,1097.50,1098.00,1097.50,1098.00,479,19,498.00
05/18/2005,07:57,1097.75,1098.00,1097.75,1098.00,183,5,188.00
05/18/2005,07:58,1098.00,1098.75,1098.00,1098.50,2492,379,2871.00
05/18/2005,07:59,1098.50,1098.75,1098.00,1098.50,254,622,876.00
05/18/2005,08:00,1098.25,1098.50,1098.00,1098.25,10,174,184.00
05/18/2005,08:01,1098.50,1098.75,1098.25,1098.50,1101,175,1276.00
05/18/2005,08:02,1098.75,1098.75,1098.25,1098.75,651,82,733.00
05/18/2005,08:03,1098.75,1098.75,1098.50,1098.50,56,48,104.00
05/18/2005,08:04,1098.75,1098.75,1098.25,1098.75,148,247,395.00
05/18/2005,08:05,1098.75,1098.75,1098.50,1098.50,208,5,213.00
05/18/2005,08:06,1098.50,1098.50,1098.25,1098.50,11,413,424.00
05/18/2005,08:07,1098.25,1098.50,1098.25,1098.25,70,743,813.00
05/18/2005,08:08,1098.25,1098.50,1098.25,1098.25,1,45,46.00
05/18/2005,08:09,1098.25,1098.75,1098.25,1098.50,935,422,1357.00
05/18/2005,08:10,1098.50,1098.50,1098.25,1098.25,9,215,224.00
05/18/2005,08:11,1098.25,1098.50,1098.25,1098.25,4,188,192.00
05/18/2005,08:12,1098.25,1098.25,1098.00,1098.00,1,304,305.00
05/18/2005,08:13,1098.00,1098.25,1098.00,1098.00,1,416,417.00
05/18/2005,08:14,1098.00,1098.25,1097.75,1098.00,38,184,222.00
05/18/2005,08:15,1098.00,1098.00,1097.75,1098.00,43,278,321.00
05/18/2005,08:16,1098.00,1098.00,1097.75,1097.75,9,9,18.00
05/18/2005,08:17,1097.75,1098.00,1097.50,1098.00,37,331,368.00
05/18/2005,08:18,1098.00,1098.00,1097.75,1098.00,63,253,316.00
05/18/2005,08:19,1097.75,1098.00,1097.75,1097.75,1,19,20.00
05/18/2005,08:20,1098.00,1098.00,1097.75,1098.00,46,81,127.00
05/18/2005,08:21,1097.75,1097.75,1097.50,1097.75,52,314,366.00
05/18/2005,08:22,1097.75,1098.00,1097.75,1097.75,91,104,195.00
05/18/2005,08:23,1098.00,1098.00,1097.75,1097.75,4,251,255.00
05/18/2005,08:24,1097.75,1098.00,1097.75,1098.00,335,154,489.00
05/18/2005,08:25,1098.00,1098.00,1097.75,1098.00,246,10,256.00
05/18/2005,08:26,1098.25,1098.25,1097.75,1097.75,48,44,92.00
05/18/2005,08:27,1097.75,1098.25,1097.75,1098.00,530,4,534.00
05/18/2005,08:28,1098.00,1098.25,1097.75,1098.00,34,264,298.00
05/18/2005,08:29,1098.00,1098.25,1097.75,1098.25,756,180,936.00
05/18/2005,08:30,1098.25,1098.50,1097.75,1098.00,1672,1591,3263.00
05/18/2005,08:31,1098.00,1098.25,1097.50,1097.75,3170,2614,5784.00
05/18/2005,08:32,1098.00,1098.50,1097.50,1098.25,3409,2457,5866.00
05/18/2005,08:33,1098.25,1099.00,1098.00,1098.75,3637,1196,4833.00
05/18/2005,08:34,1099.00,1100.25,1098.75,1100.00,9685,4181,13866.00
05/18/2005,08:35,1100.00,1100.75,1100.00,1100.25,10386,4341,14727.00
05/18/2005,08:36,1100.50,1100.50,1099.75,1100.00,3154,5177,8331.00
05/18/2005,08:37,1100.00,1100.25,1099.50,1099.75,1313,3531,4844.00
05/18/2005,08:38,1099.75,1100.00,1099.50,1099.75,1499,1668,3167.00
05/18/2005,08:39,1099.75,1100.00,1099.50,1099.50,929,1556,2485.00
05/18/2005,08:40,1099.75,1099.75,1099.25,1099.50,389,841,1230.00
05/18/2005,08:41,1099.50,1099.50,1099.00,1099.25,224,1145,1369.00
05/18/2005,08:42,1099.25,1099.50,1099.00,1099.25,957,498,1455.00
05/18/2005,08:43,1099.00,1099.50,1099.00,1099.50,1105,206,1311.00
05/18/2005,08:44,1099.25,1100.00,1099.25,1099.75,2529,565,3094.00
05/18/2005,08:45,1100.00,1100.00,1099.00,1099.00,1081,1750,2831.00
05/18/2005,08:46,1099.25,1099.75,1099.00,1099.25,1846,294,2140.00
05/18/2005,08:47,1099.25,1099.50,1098.75,1099.00,1121,1464,2585.00
05/18/2005,08:48,1099.25,1099.25,1098.75,1099.00,309,1338,1647.00
05/18/2005,08:49,1099.00,1099.00,1097.75,1097.75,1944,6014,7958.00
05/18/2005,08:50,1097.75,1098.00,1097.25,1098.00,2955,4925,7880.00
05/18/2005,08:51,1098.00,1098.25,1097.75,1098.00,3346,1303,4649.00
05/18/2005,08:52,1098.25,1098.50,1098.00,1098.00,1722,1217,2939.00
05/18/2005,08:53,1098.00,1098.25,1098.00,1098.00,558,300,858.00
05/18/2005,08:54,1098.25,1098.75,1097.75,1098.50,4468,2237,6705.00
05/18/2005,08:55,1098.25,1099.00,1098.00,1099.00,2368,661,3029.00
05/18/2005,08:56,1099.00,1099.25,1098.75,1098.75,835,1279,2114.00
05/18/2005,08:57,1099.00,1099.00,1097.75,1098.00,1103,3209,4312.00
05/18/2005,08:58,1097.75,1099.00,1097.75,1098.75,2251,797,3048.00
05/18/2005,08:59,1098.75,1099.00,1098.25,1098.50,80,1022,1102.00
05/18/2005,09:00,1098.50,1098.50,1098.00,1098.25,300,1040,1340.00
05/18/2005,09:01,1098.50,1099.00,1098.25,1098.25,1563,1092,2655.00
05/18/2005,09:02,1098.25,1098.75,1098.25,1098.75,2015,896,2911.00
05/18/2005,09:03,1098.50,1098.75,1098.00,1098.25,613,1333,1946.00
05/18/2005,09:04,1098.25,1099.00,1098.25,1098.75,958,910,1868.00
05/18/2005,09:05,1098.75,1099.50,1098.50,1099.25,3085,1212,4297.00
05/18/2005,09:06,1099.25,1099.25,1099.00,1099.00,852,456,1308.00
05/18/2005,09:07,1099.00,1099.75,1099.00,1099.50,3475,2596,6071.00
05/18/2005,09:08,1099.25,1099.75,1099.25,1099.50,2771,1552,4323.00
05/18/2005,09:09,1099.50,1100.25,1099.25,1100.25,2076,985,3061.00
05/18/2005,09:10,1100.00,1100.50,1099.75,1100.00,1933,2034,3967.00
05/18/2005,09:11,1100.25,1100.50,1099.75,1100.50,2122,2137,4259.00
05/18/2005,09:12,1100.25,1100.75,1100.00,1100.25,3999,2397,6396.00
05/18/2005,09:13,1100.50,1100.50,1100.00,1100.00,1753,1771,3524.00
05/18/2005,09:14,1100.00,1100.00,1099.50,1099.75,866,2972,3838.00
05/18/2005,09:15,1099.75,1099.75,1099.25,1099.75,1359,650,2009.00
05/18/2005,09:16,1099.75,1099.75,1099.50,1099.75,694,374,1068.00
05/18/2005,09:17,1099.75,1100.25,1099.50,1099.75,1129,1022,2151.00
05/18/2005,09:18,1099.75,1099.75,1099.25,1099.25,656,952,1608.00
05/18/2005,09:19,1099.50,1100.00,1099.25,1100.00,968,221,1189.00
05/18/2005,09:20,1099.75,1100.00,1099.50,1100.00,202,527,729.00
05/18/2005,09:21,1099.75,1101.00,1099.75,1100.25,4656,1207,5863.00
05/18/2005,09:22,1100.50,1100.50,1100.00,1100.25,545,725,1270.00
05/18/2005,09:23,1100.25,1100.25,1099.25,1099.50,1312,3177,4489.00
05/18/2005,09:24,1099.50,1100.00,1099.25,1100.00,1044,111,1155.00
05/18/2005,09:25,1100.00,1100.75,1099.75,1100.50,2657,659,3316.00
05/18/2005,09:26,1100.25,1100.50,1100.00,1100.50,651,445,1096.00
05/18/2005,09:27,1100.50,1101.25,1100.25,1101.25,2089,468,2557.00
05/18/2005,09:28,1101.25,1101.25,1100.50,1101.00,2837,1975,4812.00
05/18/2005,09:29,1100.75,1101.75,1100.50,1101.50,5133,1535,6668.00
05/18/2005,09:30,1101.75,1101.75,1101.25,1101.50,2343,1385,3728.00
05/18/2005,09:31,1101.50,1103.00,1101.50,1102.00,12251,8757,21008.00
05/18/2005,09:32,1102.25,1102.75,1102.00,1102.50,3363,1291,4654.00
05/18/2005,09:33,1102.25,1102.50,1102.00,1102.25,1600,1647,3247.00
05/18/2005,09:34,1102.00,1102.50,1101.75,1102.50,2999,3750,6749.00
05/18/2005,09:35,1102.25,1102.75,1102.25,1102.50,2321,1900,4221.00
05/18/2005,09:36,1102.75,1102.75,1102.25,1102.50,1311,1811,3122.00
05/18/2005,09:37,1102.25,1102.50,1101.75,1101.75,1072,2856,3928.00
05/18/2005,09:38,1101.75,1102.00,1101.75,1102.00,208,1717,1925.00
05/18/2005,09:39,1102.00,1102.25,1101.75,1102.00,1710,2176,3886.00
05/18/2005,09:40,1102.00,1102.00,1101.50,1101.75,1808,1456,3264.00
05/18/2005,09:41,1101.75,1102.00,1101.50,1101.75,536,655,1191.00
05/18/2005,09:42,1101.75,1102.25,1101.50,1102.25,900,866,1766.00
05/18/2005,09:43,1102.25,1102.25,1101.50,1102.00,319,1032,1351.00
05/18/2005,09:44,1101.75,1102.00,1101.75,1101.75,231,697,928.00
05/18/2005,09:45,1101.75,1102.00,1101.75,1102.00,959,103,1062.00
05/18/2005,09:46,1102.00,1102.25,1101.25,1101.50,660,1410,2070.00
05/18/2005,09:47,1101.25,1101.75,1101.00,1101.25,1270,1630,2900.00
05/18/2005,09:48,1101.25,1101.25,1100.75,1100.75,817,2435,3252.00
05/18/2005,09:49,1101.00,1101.50,1100.75,1101.50,2071,822,2893.00
05/18/2005,09:50,1101.50,1101.50,1100.75,1101.00,901,2094,2995.00
05/18/2005,09:51,1100.75,1101.00,1100.50,1101.00,895,991,1886.00
05/18/2005,09:52,1100.75,1101.25,1100.50,1101.25,1206,1079,2285.00
05/18/2005,09:53,1101.25,1101.50,1101.00,1101.25,1545,1641,3186.00
05/18/2005,09:54,1101.25,1101.25,1100.75,1101.00,1147,1749,2896.00
05/18/2005,09:55,1101.00,1101.50,1100.75,1101.25,1391,168,1559.00
05/18/2005,09:56,1101.25,1101.75,1101.00,1101.50,1554,1012,2566.00
05/18/2005,09:57,1101.50,1101.75,1101.25,1101.75,1918,918,2836.00
05/18/2005,09:58,1101.50,1101.75,1101.25,1101.75,1046,284,1330.00
05/18/2005,09:59,1101.75,1102.00,1101.25,1101.50,1095,834,1929.00
05/18/2005,10:00,1101.50,1101.75,1101.25,1101.75,680,42,722.00
05/18/2005,10:01,1101.75,1102.00,1101.25,1101.50,1992,996,2988.00
05/18/2005,10:02,1101.50,1101.75,1101.00,1101.25,1160,1829,2989.00
05/18/2005,10:03,1101.00,1101.25,1100.75,1101.00,140,1013,1153.00
05/18/2005,10:04,1100.75,1101.00,1100.50,1101.00,808,599,1407.00
05/18/2005,10:05,1100.75,1101.00,1100.75,1101.00,135,361,496.00
05/18/2005,10:06,1100.75,1101.00,1100.50,1101.00,413,430,843.00
05/18/2005,10:07,1101.00,1101.50,1100.75,1101.50,1553,73,1626.00
05/18/2005,10:08,1101.25,1101.50,1101.00,1101.50,1254,898,2152.00
05/18/2005,10:09,1101.50,1101.50,1101.00,1101.50,556,721,1277.00
05/18/2005,10:10,1101.25,1101.75,1101.25,1101.25,827,1024,1851.00
05/18/2005,10:11,1101.25,1102.00,1101.25,1101.50,1771,1356,3127.00
05/18/2005,10:12,1101.50,1102.00,1101.50,1101.50,861,864,1725.00
05/18/2005,10:13,1101.50,1101.75,1101.25,1101.50,524,492,1016.00
05/18/2005,10:14,1101.50,1101.50,1100.75,1100.75,335,1745,2080.00
05/18/2005,10:15,1100.75,1101.25,1100.75,1101.00,523,552,1075.00
05/18/2005,10:16,1100.75,1101.50,1100.75,1101.25,517,208,725.00
05/18/2005,10:17,1101.25,1101.75,1101.00,1101.50,401,228,629.00
05/18/2005,10:18,1101.75,1101.75,1101.25,1101.50,608,498,1106.00
05/18/2005,10:19,1101.50,1101.75,1101.25,1101.50,477,316,793.00
05/18/2005,10:20,1101.50,1101.75,1101.00,1101.50,929,777,1706.00
05/18/2005,10:21,1101.75,1102.00,1101.50,1101.50,960,662,1622.00
05/18/2005,10:22,1101.50,1102.25,1101.25,1102.00,2661,578,3239.00
05/18/2005,10:23,1102.00,1102.50,1102.00,1102.50,1421,694,2115.00
05/18/2005,10:24,1102.25,1102.50,1102.00,1102.00,598,856,1454.00
05/18/2005,10:25,1102.00,1102.00,1101.75,1101.75,490,590,1080.00
05/18/2005,10:26,1101.75,1102.00,1101.75,1102.00,6,130,136.00
05/18/2005,10:27,1102.00,1102.00,1101.25,1101.50,449,1456,1905.00
05/18/2005,10:28,1101.50,1101.50,1101.25,1101.50,325,727,1052.00
05/18/2005,10:29,1101.50,1101.75,1101.25,1101.75,603,75,678.00
05/18/2005,10:30,1101.50,1101.75,1101.50,1101.50,24,80,104.00
05/18/2005,10:31,1101.75,1101.75,1101.00,1101.50,1533,2047,3580.00
05/18/2005,10:32,1101.50,1101.75,1101.50,1101.75,459,346,805.00
05/18/2005,10:33,1101.75,1101.75,1101.25,1101.50,388,220,608.00
05/18/2005,10:34,1101.50,1101.75,1101.25,1101.50,107,579,686.00
05/18/2005,10:35,1101.50,1101.50,1101.25,1101.25,52,786,838.00
05/18/2005,10:36,1101.25,1101.25,1101.00,1101.25,489,215,704.00
05/18/2005,10:37,1101.25,1101.50,1101.00,1101.50,1225,161,1386.00
05/18/2005,10:38,1101.50,1101.75,1101.25,1101.25,348,727,1075.00
05/18/2005,10:39,1101.50,1101.50,1101.00,1101.00,306,392,698.00
05/18/2005,10:40,1101.25,1101.25,1101.00,1101.00,182,6,188.00
05/18/2005,10:41,1101.00,1101.25,1100.75,1101.00,226,908,1134.00
05/18/2005,10:42,1101.00,1101.25,1100.75,1101.00,412,653,1065.00
05/18/2005,10:43,1101.00,1101.50,1100.75,1101.25,952,253,1205.00
05/18/2005,10:44,1101.25,1101.75,1101.00,1101.50,856,296,1152.00
05/18/2005,10:45,1101.50,1101.50,1101.00,1101.25,238,326,564.00
05/18/2005,10:46,1101.25,1101.50,1101.00,1101.50,440,436,876.00
05/18/2005,10:47,1101.25,1101.50,1101.00,1101.25,420,779,1199.00
05/18/2005,10:48,1101.25,1101.50,1101.00,1101.50,357,420,777.00
05/18/2005,10:49,1101.25,1101.50,1101.25,1101.25,94,112,206.00
05/18/2005,10:50,1101.50,1102.00,1101.25,1102.00,1376,181,1557.00
05/18/2005,10:51,1102.00,1102.25,1101.75,1102.00,1966,415,2381.00
05/18/2005,10:52,1102.25,1102.50,1102.00,1102.25,1122,267,1389.00
05/18/2005,10:53,1102.50,1102.50,1102.00,1102.25,466,1318,1784.00
05/18/2005,10:54,1102.25,1102.75,1102.00,1102.75,2332,310,2642.00
05/18/2005,10:55,1102.75,1103.25,1102.50,1102.50,2633,2647,5280.00
05/18/2005,10:56,1102.25,1102.50,1102.25,1102.50,405,61,466.00
05/18/2005,10:57,1102.25,1102.50,1102.00,1102.25,212,813,1025.00
05/18/2005,10:58,1102.00,1102.50,1102.00,1102.50,1147,76,1223.00
05/18/2005,10:59,1102.25,1102.50,1102.00,1102.25,53,576,629.00
05/18/2005,11:00,1102.00,1102.25,1102.00,1102.00,75,359,434.00
05/18/2005,11:01,1102.25,1102.50,1102.00,1102.50,856,101,957.00
05/18/2005,11:02,1102.50,1103.00,1102.50,1103.00,2263,1255,3518.00
05/18/2005,11:03,1103.00,1103.50,1103.00,1103.50,2911,883,3794.00
05/18/2005,11:04,1103.25,1103.75,1103.25,1103.50,2571,843,3414.00
05/18/2005,11:05,1103.25,1103.75,1103.25,1103.50,2624,1184,3808.00
05/18/2005,11:06,1103.50,1103.50,1103.25,1103.25,1283,64,1347.00
05/18/2005,11:07,1103.50,1103.75,1103.25,1103.75,611,754,1365.00
05/18/2005,11:08,1103.50,1103.75,1103.25,1103.75,592,669,1261.00
05/18/2005,11:09,1103.50,1103.75,1103.25,1103.25,156,411,567.00
05/18/2005,11:10,1103.25,1104.50,1103.25,1104.00,4189,1009,5198.00
05/18/2005,11:11,1104.25,1105.25,1104.00,1105.00,5246,1558,6804.00
05/18/2005,11:12,1105.00,1105.50,1104.75,1104.75,3475,2735,6210.00
05/18/2005,11:13,1104.75,1105.00,1104.50,1104.75,625,1097,1722.00
05/18/2005,11:14,1104.75,1105.25,1104.50,1105.25,1547,1019,2566.00
05/18/2005,11:15,1105.00,1105.25,1104.75,1105.00,1224,839,2063.00
05/18/2005,11:16,1104.75,1105.25,1104.75,1105.00,531,813,1344.00
05/18/2005,11:17,1105.00,1105.00,1104.75,1104.75,99,353,452.00
05/18/2005,11:18,1104.75,1105.50,1104.75,1105.25,1457,141,1598.00
05/18/2005,11:19,1105.50,1106.00,1105.25,1105.75,3699,1724,5423.00
05/18/2005,11:20,1105.75,1106.25,1105.50,1106.00,2796,735,3531.00
05/18/2005,11:21,1106.00,1106.50,1106.00,1106.00,2993,806,3799.00
05/18/2005,11:22,1106.25,1106.25,1105.75,1105.75,354,1558,1912.00
05/18/2005,11:23,1105.75,1106.00,1105.75,1105.75,280,463,743.00
05/18/2005,11:24,1105.75,1106.00,1105.25,1105.25,283,2543,2826.00
05/18/2005,11:25,1105.50,1105.50,1105.00,1105.00,720,747,1467.00
05/18/2005,11:26,1105.25,1105.25,1105.00,1105.25,105,526,631.00
05/18/2005,11:27,1105.25,1105.50,1105.00,1105.25,1271,1037,2308.00
05/18/2005,11:28,1105.00,1105.50,1104.75,1105.25,828,1326,2154.00
05/18/2005,11:29,1105.25,1105.50,1105.00,1105.00,124,186,310.00
05/18/2005,11:30,1105.00,1105.25,1105.00,1105.25,26,295,321.00
05/18/2005,11:31,1105.00,1105.25,1105.00,1105.00,114,425,539.00
05/18/2005,11:32,1105.00,1105.25,1105.00,1105.00,21,648,669.00
05/18/2005,11:33,1105.25,1105.25,1104.75,1104.75,392,265,657.00
05/18/2005,11:34,1105.00,1105.00,1104.75,1105.00,186,146,332.00
05/18/2005,11:35,1104.75,1105.50,1104.75,1105.25,1136,191,1327.00
05/18/2005,11:36,1105.25,1105.50,1105.25,1105.25,48,429,477.00
05/18/2005,11:37,1105.50,1105.50,1105.25,1105.50,455,107,562.00
05/18/2005,11:38,1105.50,1105.75,1105.25,1105.75,1147,15,1162.00
05/18/2005,11:39,1105.75,1105.75,1105.50,1105.75,97,104,201.00
05/18/2005,11:40,1105.75,1106.75,1105.50,1106.75,4711,275,4986.00
05/18/2005,11:41,1106.75,1107.00,1106.50,1106.75,1149,1992,3141.00
05/18/2005,11:42,1106.75,1107.00,1106.50,1106.50,1373,861,2234.00
05/18/2005,11:43,1106.50,1107.25,1106.25,1106.25,2361,3754,6115.00
05/18/2005,11:44,1106.25,1106.50,1105.75,1105.75,1336,1329,2665.00
05/18/2005,11:45,1106.00,1106.00,1105.50,1105.50,201,828,1029.00
05/18/2005,11:46,1105.50,1105.75,1105.25,1105.50,1211,1682,2893.00
05/18/2005,11:47,1105.50,1105.75,1105.25,1105.50,789,910,1699.00
05/18/2005,11:48,1105.50,1105.75,1105.25,1105.25,139,418,557.00
05/18/2005,11:49,1105.50,1105.75,1105.25,1105.50,637,98,735.00
05/18/2005,11:50,1105.75,1106.25,1105.25,1106.25,1808,656,2464.00
05/18/2005,11:51,1106.00,1106.50,1105.75,1106.00,782,566,1348.00
05/18/2005,11:52,1106.25,1106.50,1106.25,1106.50,1392,120,1512.00
05/18/2005,11:53,1106.50,1107.00,1106.25,1106.75,949,111,1060.00
05/18/2005,11:54,1106.75,1107.00,1106.50,1107.00,774,414,1188.00
05/18/2005,11:55,1106.75,1107.50,1106.75,1107.25,2867,1013,3880.00
05/18/2005,11:56,1107.25,1107.50,1107.00,1107.50,1012,1088,2100.00
05/18/2005,11:57,1107.25,1107.50,1106.50,1106.75,303,1984,2287.00
05/18/2005,11:58,1106.50,1107.00,1106.50,1107.00,1193,609,1802.00
05/18/2005,11:59,1106.75,1107.25,1106.50,1107.25,1143,324,1467.00
05/18/2005,12:00,1107.25,1107.50,1107.00,1107.00,1028,757,1785.00
05/18/2005,12:01,1107.00,1107.50,1107.00,1107.25,608,918,1526.00
05/18/2005,12:02,1107.00,1107.50,1107.00,1107.25,604,447,1051.00
05/18/2005,12:03,1107.25,1107.75,1107.00,1107.50,1227,993,2220.00
05/18/2005,12:04,1107.75,1108.00,1107.25,1107.50,4221,696,4917.00
05/18/2005,12:05,1107.75,1107.75,1107.00,1107.25,540,1792,2332.00
05/18/2005,12:06,1107.00,1107.50,1107.00,1107.25,762,339,1101.00
05/18/2005,12:07,1107.25,1107.50,1107.00,1107.25,1228,618,1846.00
05/18/2005,12:08,1107.25,1107.25,1107.00,1107.25,439,99,538.00
05/18/2005,12:09,1107.25,1107.25,1106.50,1106.75,51,1275,1326.00
05/18/2005,12:10,1106.75,1106.75,1106.25,1106.25,119,1337,1456.00
05/18/2005,12:11,1106.25,1106.50,1105.75,1106.00,532,2169,2701.00
05/18/2005,12:12,1105.75,1106.00,1105.25,1105.75,1104,2056,3160.00
05/18/2005,12:13,1105.75,1105.75,1105.25,1105.50,1453,799,2252.00
05/18/2005,12:14,1105.50,1105.75,1105.00,1105.50,928,1071,1999.00
05/18/2005,12:15,1105.50,1106.00,1105.25,1105.75,1674,412,2086.00
05/18/2005,12:16,1105.75,1106.00,1105.50,1105.75,738,378,1116.00
05/18/2005,12:17,1106.00,1106.00,1105.50,1105.50,514,415,929.00
05/18/2005,12:18,1105.50,1105.75,1105.25,1105.50,414,1921,2335.00
05/18/2005,12:19,1105.50,1105.50,1104.75,1105.25,1926,2519,4445.00
05/18/2005,12:20,1105.00,1105.50,1105.00,1105.00,389,890,1279.00
05/18/2005,12:21,1105.00,1105.50,1105.00,1105.00,379,977,1356.00
05/18/2005,12:22,1105.25,1105.50,1105.00,1105.00,155,940,1095.00
05/18/2005,12:23,1105.25,1105.25,1105.00,1105.00,257,32,289.00
05/18/2005,12:24,1105.00,1105.25,1105.00,1105.25,65,156,221.00
05/18/2005,12:25,1105.25,1105.50,1105.25,1105.50,393,598,991.00
05/18/2005,12:26,1105.50,1105.75,1105.25,1105.75,1497,64,1561.00
05/18/2005,12:27,1105.75,1106.00,1105.50,1105.75,1151,384,1535.00
05/18/2005,12:28,1105.75,1106.00,1105.50,1105.75,546,14,560.00
05/18/2005,12:29,1106.00,1106.00,1105.75,1106.00,344,261,605.00
05/18/2005,12:30,1106.00,1106.25,1105.75,1106.25,1165,114,1279.00
05/18/2005,12:31,1106.25,1106.25,1106.00,1106.25,686,168,854.00
05/18/2005,12:32,1106.25,1106.25,1105.75,1106.00,230,192,422.00
05/18/2005,12:33,1106.00,1106.25,1106.00,1106.25,506,40,546.00
05/18/2005,12:34,1106.00,1106.25,1106.00,1106.00,66,77,143.00
05/18/2005,12:35,1106.25,1106.25,1106.00,1106.25,304,15,319.00
05/18/2005,12:36,1106.25,1107.00,1106.25,1107.00,2117,989,3106.00
05/18/2005,12:37,1107.00,1107.25,1106.75,1106.75,667,200,867.00
05/18/2005,12:38,1107.00,1107.25,1106.75,1107.25,396,25,421.00
05/18/2005,12:39,1107.00,1107.25,1106.75,1106.75,31,1319,1350.00
05/18/2005,12:40,1106.75,1107.00,1106.50,1106.50,64,521,585.00
05/18/2005,12:41,1106.50,1107.25,1106.25,1106.75,2397,1841,4238.00
05/18/2005,12:42,1106.75,1107.00,1106.50,1106.50,142,360,502.00
05/18/2005,12:43,1106.50,1106.75,1106.25,1106.50,17,394,411.00
05/18/2005,12:44,1106.25,1106.50,1105.50,1105.75,394,1970,2364.00
05/18/2005,12:45,1105.75,1105.75,1105.25,1105.75,693,972,1665.00
05/18/2005,12:46,1105.75,1105.75,1105.25,1105.50,843,366,1209.00
05/18/2005,12:47,1105.25,1105.75,1105.00,1105.25,892,1421,2313.00
05/18/2005,12:48,1105.25,1105.75,1105.25,1105.75,458,174,632.00
05/18/2005,12:49,1105.75,1105.75,1105.50,1105.50,177,140,317.00
05/18/2005,12:50,1105.75,1106.00,1105.50,1105.75,452,340,792.00
05/18/2005,12:51,1105.75,1105.75,1105.50,1105.75,9,73,82.00
05/18/2005,12:52,1105.75,1105.75,1105.25,1105.50,36,628,664.00
05/18/2005,12:53,1105.25,1105.50,1105.00,1105.25,378,624,1002.00
05/18/2005,12:54,1105.25,1105.25,1104.75,1104.75,379,921,1300.00
05/18/2005,12:55,1104.75,1105.00,1104.50,1104.75,711,2618,3329.00
05/18/2005,12:56,1104.75,1105.00,1104.50,1104.75,1297,382,1679.00
05/18/2005,12:57,1104.75,1105.00,1104.50,1105.00,724,384,1108.00
05/18/2005,12:58,1105.00,1105.25,1104.75,1105.00,736,418,1154.00
05/18/2005,12:59,1105.00,1105.25,1104.50,1104.75,476,2816,3292.00
05/18/2005,13:00,1104.50,1105.00,1103.75,1104.00,2429,5335,7764.00
05/18/2005,13:01,1104.25,1104.25,1103.75,1104.25,1033,1355,2388.00
05/18/2005,13:02,1104.25,1104.25,1104.00,1104.00,275,941,1216.00
05/18/2005,13:03,1104.00,1104.50,1104.00,1104.50,813,565,1378.00
05/18/2005,13:04,1104.50,1105.25,1104.25,1105.25,2818,471,3289.00
05/18/2005,13:05,1105.00,1105.25,1104.75,1105.00,874,705,1579.00
05/18/2005,13:06,1104.75,1105.25,1104.75,1105.00,1054,598,1652.00
05/18/2005,13:07,1105.00,1105.25,1104.75,1105.00,235,497,732.00
05/18/2005,13:08,1105.00,1105.50,1104.75,1105.50,959,171,1130.00
05/18/2005,13:09,1105.50,1105.50,1104.75,1105.25,455,1067,1522.00
05/18/2005,13:10,1105.25,1105.50,1105.25,1105.25,233,983,1216.00
05/18/2005,13:11,1105.25,1105.50,1105.00,1105.25,592,76,668.00
05/18/2005,13:12,1105.25,1105.75,1105.25,1105.75,987,51,1038.00
05/18/2005,13:13,1105.75,1105.75,1105.50,1105.50,494,242,736.00
05/18/2005,13:14,1105.75,1105.75,1105.25,1105.50,129,925,1054.00
05/18/2005,13:15,1105.50,1105.50,1105.00,1105.00,326,595,921.00
05/18/2005,13:16,1105.00,1105.50,1105.00,1105.25,599,290,889.00
05/18/2005,13:17,1105.25,1106.25,1105.25,1106.25,1377,838,2215.00
05/18/2005,13:18,1106.25,1106.25,1105.75,1106.00,677,934,1611.00
05/18/2005,13:19,1106.00,1106.00,1105.50,1105.50,32,533,565.00
05/18/2005,13:20,1105.50,1105.75,1105.25,1105.25,26,467,493.00
05/18/2005,13:21,1105.25,1105.50,1105.00,1105.00,82,460,542.00
05/18/2005,13:22,1105.00,1105.25,1105.00,1105.25,25,663,688.00
05/18/2005,13:23,1105.00,1105.75,1105.00,1105.50,680,654,1334.00
05/18/2005,13:24,1105.50,1105.75,1105.25,1105.50,187,510,697.00
05/18/2005,13:25,1105.50,1105.75,1105.50,1105.75,74,79,153.00
05/18/2005,13:26,1105.75,1105.75,1105.00,1105.00,167,595,762.00
05/18/2005,13:27,1105.25,1105.50,1105.00,1105.50,238,7,245.00
05/18/2005,13:28,1105.50,1105.75,1105.50,1105.50,962,248,1210.00
05/18/2005,13:29,1105.50,1106.25,1105.50,1106.25,860,246,1106.00
05/18/2005,13:30,1106.00,1106.25,1105.50,1105.50,109,728,837.00
05/18/2005,13:31,1105.50,1105.75,1104.50,1105.00,612,2016,2628.00
05/18/2005,13:32,1105.00,1105.00,1104.50,1105.00,395,1398,1793.00
05/18/2005,13:33,1105.00,1105.00,1104.75,1104.75,636,663,1299.00
05/18/2005,13:34,1104.75,1105.50,1104.75,1105.25,1122,47,1169.00
05/18/2005,13:35,1105.50,1105.75,1105.50,1105.75,1481,223,1704.00
05/18/2005,13:36,1105.75,1105.75,1105.50,1105.75,23,203,226.00
05/18/2005,13:37,1105.75,1105.75,1105.25,1105.75,266,338,604.00
05/18/2005,13:38,1105.50,1105.75,1105.25,1105.50,127,583,710.00
05/18/2005,13:39,1105.50,1105.50,1104.75,1105.00,109,807,916.00
05/18/2005,13:40,1104.75,1105.75,1104.75,1105.50,1535,334,1869.00
05/18/2005,13:41,1105.50,1105.75,1105.50,1105.50,66,343,409.00
05/18/2005,13:42,1105.50,1105.75,1104.75,1105.00,298,1134,1432.00
05/18/2005,13:43,1105.25,1106.00,1105.00,1106.00,2576,216,2792.00
05/18/2005,13:44,1106.00,1106.25,1105.50,1106.25,1467,569,2036.00
05/18/2005,13:45,1106.25,1106.50,1105.75,1106.00,423,752,1175.00
05/18/2005,13:46,1106.00,1106.00,1105.50,1105.50,186,265,451.00
05/18/2005,13:47,1105.75,1106.00,1105.25,1105.75,707,828,1535.00
05/18/2005,13:48,1106.00,1106.50,1105.50,1106.00,1071,435,1506.00
05/18/2005,13:49,1106.00,1106.00,1105.75,1106.00,164,34,198.00
05/18/2005,13:50,1106.00,1106.00,1105.75,1106.00,75,58,133.00
05/18/2005,13:51,1106.00,1106.50,1105.75,1106.25,738,322,1060.00
05/18/2005,13:52,1106.25,1107.25,1106.00,1107.25,4656,524,5180.00
05/18/2005,13:53,1107.25,1107.25,1106.50,1106.75,452,1196,1648.00
05/18/2005,13:54,1107.00,1107.00,1106.50,1106.50,124,409,533.00
05/18/2005,13:55,1106.75,1106.75,1106.50,1106.50,310,217,527.00
05/18/2005,13:56,1106.75,1106.75,1106.50,1106.50,56,589,645.00
05/18/2005,13:57,1106.50,1107.25,1106.50,1107.25,2455,157,2612.00
05/18/2005,13:58,1107.00,1107.50,1107.00,1107.00,2882,900,3782.00
05/18/2005,13:59,1107.00,1107.25,1106.75,1107.00,244,425,669.00
05/18/2005,14:00,1107.00,1107.25,1106.25,1106.50,337,2102,2439.00
05/18/2005,14:01,1106.25,1106.75,1106.00,1106.25,1410,1763,3173.00
05/18/2005,14:02,1106.25,1106.75,1106.00,1106.25,531,1128,1659.00
05/18/2005,14:03,1106.00,1106.50,1105.75,1106.25,631,387,1018.00
05/18/2005,14:04,1106.25,1106.50,1106.25,1106.25,53,186,239.00
05/18/2005,14:05,1106.25,1106.50,1106.25,1106.25,70,77,147.00
05/18/2005,14:06,1106.25,1106.75,1106.25,1106.50,678,433,1111.00
05/18/2005,14:07,1106.50,1107.25,1106.50,1106.75,1367,836,2203.00
05/18/2005,14:08,1106.75,1106.75,1106.25,1106.50,419,691,1110.00
05/18/2005,14:09,1106.50,1106.50,1106.00,1106.25,776,885,1661.00
05/18/2005,14:10,1106.25,1106.50,1106.00,1106.25,49,342,391.00
05/18/2005,14:11,1106.25,1106.50,1106.00,1106.25,402,334,736.00
05/18/2005,14:12,1106.25,1106.50,1106.00,1106.25,384,416,800.00
05/18/2005,14:13,1106.00,1106.75,1106.00,1106.75,1192,90,1282.00
05/18/2005,14:14,1106.75,1106.75,1106.50,1106.50,73,178,251.00
05/18/2005,14:15,1106.50,1106.75,1106.00,1106.00,372,1709,2081.00
05/18/2005,14:16,1106.25,1106.50,1106.00,1106.25,594,378,972.00
05/18/2005,14:17,1106.00,1106.50,1106.00,1106.25,223,218,441.00
05/18/2005,14:18,1106.50,1106.50,1106.00,1106.50,240,332,572.00
05/18/2005,14:19,1106.50,1107.00,1106.50,1106.75,1156,671,1827.00
05/18/2005,14:20,1106.75,1107.00,1106.25,1106.50,420,1110,1530.00
05/18/2005,14:21,1106.50,1106.50,1106.00,1106.25,267,674,941.00
05/18/2005,14:22,1106.50,1106.75,1106.50,1106.50,876,42,918.00
05/18/2005,14:23,1106.75,1106.75,1106.50,1106.75,71,658,729.00
05/18/2005,14:24,1106.75,1106.75,1106.50,1106.50,124,56,180.00
05/18/2005,14:25,1106.50,1106.75,1106.50,1106.50,58,121,179.00
05/18/2005,14:26,1106.50,1107.50,1106.50,1107.25,2453,508,2961.00
05/18/2005,14:27,1107.25,1107.25,1106.50,1106.50,590,1685,2275.00
05/18/2005,14:28,1106.50,1107.00,1106.50,1106.75,522,800,1322.00
05/18/2005,14:29,1106.50,1106.75,1106.25,1106.25,48,874,922.00
05/18/2005,14:30,1106.25,1106.50,1105.00,1105.00,643,4042,4685.00
05/18/2005,14:31,1105.00,1105.50,1104.75,1105.00,1985,2944,4929.00
05/18/2005,14:32,1105.00,1105.50,1105.00,1105.50,754,59,813.00
05/18/2005,14:33,1105.50,1105.50,1105.25,1105.25,111,755,866.00
05/18/2005,14:34,1105.25,1105.25,1104.75,1105.00,1344,793,2137.00
05/18/2005,14:35,1105.00,1105.25,1105.00,1105.25,663,415,1078.00
05/18/2005,14:36,1105.50,1105.50,1105.00,1105.25,112,478,590.00
05/18/2005,14:37,1105.25,1105.50,1105.00,1105.00,57,316,373.00
05/18/2005,14:38,1105.00,1105.00,1103.75,1104.25,1400,4420,5820.00
05/18/2005,14:39,1104.25,1104.50,1104.00,1104.25,617,2330,2947.00
05/18/2005,14:40,1104.50,1104.50,1104.25,1104.25,52,525,577.00
05/18/2005,14:41,1104.50,1105.75,1104.25,1105.75,6890,681,7571.00
05/18/2005,14:42,1105.50,1105.75,1105.25,1105.75,891,934,1825.00
05/18/2005,14:43,1105.75,1106.00,1105.50,1105.75,1440,257,1697.00
05/18/2005,14:44,1106.00,1106.00,1105.50,1106.00,675,1366,2041.00
05/18/2005,14:45,1106.00,1106.00,1105.00,1105.00,49,1670,1719.00
05/18/2005,14:46,1105.25,1105.50,1105.00,1105.50,915,180,1095.00
05/18/2005,14:47,1105.25,1105.75,1104.75,1105.00,1182,1914,3096.00
05/18/2005,14:48,1104.75,1105.00,1104.50,1105.00,744,1264,2008.00
05/18/2005,14:49,1105.00,1105.00,1104.50,1105.00,298,2003,2301.00
05/18/2005,14:50,1104.75,1105.25,1104.75,1105.00,1101,1989,3090.00
05/18/2005,14:51,1105.00,1105.25,1104.75,1104.75,613,746,1359.00
05/18/2005,14:52,1104.75,1105.75,1104.75,1105.25,3194,747,3941.00
05/18/2005,14:53,1105.50,1105.50,1105.00,1105.25,401,1077,1478.00
05/18/2005,14:54,1105.00,1105.25,1105.00,1105.00,106,251,357.00
05/18/2005,14:55,1105.25,1105.25,1104.75,1104.75,248,690,938.00
05/18/2005,14:56,1104.75,1105.25,1104.75,1105.00,1243,461,1704.00
05/18/2005,14:57,1105.25,1105.50,1105.00,1105.25,1218,827,2045.00
05/18/2005,14:58,1105.50,1105.50,1105.00,1105.50,741,1423,2164.00
05/18/2005,14:59,1105.50,1105.50,1105.25,1105.25,31,1335,1366.00
05/18/2005,15:00,1105.25,1105.50,1105.00,1105.00,1841,5857,7698.00
05/18/2005,15:01,1105.00,1105.75,1104.75,1105.75,3904,2048,5952.00
05/18/2005,15:02,1105.75,1106.00,1105.50,1105.75,1384,961,2345.00
05/18/2005,15:03,1105.75,1106.00,1105.75,1106.00,1335,1279,2614.00
05/18/2005,15:04,1106.00,1106.25,1106.00,1106.00,1523,811,2334.00
05/18/2005,15:05,1106.00,1106.25,1106.00,1106.00,1633,951,2584.00
05/18/2005,15:06,1106.00,1106.00,1105.50,1105.50,819,2477,3296.00
05/18/2005,15:07,1105.50,1105.75,1105.50,1105.50,45,628,673.00
05/18/2005,15:08,1105.75,1105.75,1105.50,1105.50,51,128,179.00
05/18/2005,15:09,1105.50,1105.75,1105.25,1105.50,1338,2241,3579.00
05/18/2005,15:10,1105.50,1106.00,1105.50,1105.75,462,767,1229.00
05/18/2005,15:11,1105.75,1106.00,1105.50,1105.50,859,616,1475.00
05/18/2005,15:12,1105.75,1105.75,1105.25,1105.75,243,1193,1436.00
05/18/2005,15:13,1105.75,1105.75,1105.25,1105.25,374,901,1275.00
05/18/2005,15:14,1105.25,1105.50,1105.25,1105.50,612,517,1129.00
05/18/2005,15:15,1105.50,1105.75,1105.00,1105.50,3168,3543,6711.00
05/18/2005,15:16,1105.50,1105.50,1105.25,1105.25,26,6,32.00
05/18/2005,15:31,1105.25,1105.50,1105.25,1105.50,237,54,291.00
05/18/2005,15:32,1105.25,1105.25,1105.00,1105.00,0,203,203.00
05/18/2005,15:33,1105.00,1105.25,1105.00,1105.00,28,3,31.00
05/18/2005,15:34,1105.00,1105.25,1104.75,1105.25,160,231,391.00
05/18/2005,15:35,1105.25,1105.25,1105.00,1105.25,24,5,29.00
05/18/2005,15:36,1105.25,1105.50,1105.00,1105.50,139,6,145.00
05/18/2005,15:37,1105.25,1105.50,1105.25,1105.25,202,81,283.00
05/18/2005,15:38,1105.50,1105.75,1105.50,1105.50,81,1,82.00
05/18/2005,15:39,1105.50,1105.50,1105.50,1105.50,0,69,69.00
05/18/2005,15:40,1105.25,1105.50,1105.25,1105.50,1,1,2.00
05/18/2005,15:41,1105.50,1105.50,1105.50,1105.50,1,0,1.00
05/18/2005,15:42,1105.50,1105.50,1105.50,1105.50,6,0,6.00
05/18/2005,15:44,1105.50,1105.50,1105.50,1105.50,6,0,6.00
05/18/2005,15:45,1105.50,1105.50,1105.50,1105.50,1,0,1.00
05/18/2005,15:46,1105.25,1105.25,1105.25,1105.25,0,2,2.00
05/18/2005,15:47,1105.25,1105.25,1105.25,1105.25,0,196,196.00
05/18/2005,15:48,1105.25,1105.25,1105.25,1105.25,0,28,28.00
05/18/2005,15:49,1105.00,1105.50,1105.00,1105.25,19,35,54.00
05/18/2005,15:50,1105.25,1105.50,1105.00,1105.00,1,207,208.00
05/18/2005,15:51,1105.25,1105.25,1105.00,1105.00,1,34,35.00
05/18/2005,15:52,1104.75,1105.25,1104.75,1105.25,177,6,183.00
05/18/2005,15:53,1105.25,1105.25,1105.00,1105.00,47,2,49.00
05/18/2005,15:54,1105.00,1105.25,1105.00,1105.25,14,50,64.00
05/18/2005,15:55,1105.00,1105.50,1105.00,1105.25,14,28,42.00
05/18/2005,15:56,1105.00,1105.00,1105.00,1105.00,0,201,201.00
05/18/2005,15:58,1105.00,1105.25,1105.00,1105.25,5,21,26.00
05/18/2005,15:59,1104.75,1105.25,1104.75,1105.25,3,50,53.00
05/18/2005,16:00,1105.25,1105.25,1105.25,1105.25,137,0,137.00
05/18/2005,17:01,1104.50,1104.75,1104.25,1104.50,111,36,147.00
05/18/2005,17:02,1104.25,1104.75,1104.25,1104.75,90,16,106.00
05/18/2005,17:03,1104.50,1104.75,1104.50,1104.75,1,8,9.00
05/18/2005,17:04,1104.50,1104.50,1104.50,1104.50,0,1,1.00
05/18/2005,17:05,1104.75,1104.75,1104.75,1104.75,17,0,17.00
05/18/2005,17:06,1104.75,1104.75,1104.75,1104.75,10,0,10.00
05/18/2005,17:07,1104.75,1104.75,1104.75,1104.75,15,0,15.00
05/18/2005,17:08,1104.50,1104.50,1104.50,1104.50,0,1,1.00
05/18/2005,17:09,1104.75,1104.75,1104.75,1104.75,11,0,11.00
05/18/2005,17:10,1104.75,1104.75,1104.75,1104.75,3,0,3.00
05/18/2005,17:14,1104.50,1104.50,1104.50,1104.50,0,2,2.00
05/18/2005,17:16,1104.50,1104.50,1104.50,1104.50,0,15,15.00
05/18/2005,17:17,1104.50,1104.75,1104.50,1104.75,11,10,21.00
05/18/2005,17:18,1104.75,1104.75,1104.75,1104.75,25,0,25.00
05/18/2005,17:19,1104.50,1104.75,1104.50,1104.75,8,11,19.00
05/18/2005,17:20,1104.75,1104.75,1104.50,1104.50,2,4,6.00
05/18/2005,17:21,1104.50,1104.75,1104.50,1104.75,178,2,180.00
05/18/2005,17:23,1104.75,1104.75,1104.75,1104.75,1,0,1.00
05/18/2005,17:24,1105.00,1105.00,1105.00,1105.00,1,0,1.00
05/18/2005,17:26,1105.00,1105.00,1104.75,1104.75,34,1,35.00
05/18/2005,17:28,1104.75,1104.75,1104.75,1104.75,0,10,10.00
05/18/2005,17:29,1104.75,1104.75,1104.75,1104.75,0,4,4.00
05/18/2005,17:30,1104.75,1104.75,1104.75,1104.75,0,2,2.00
05/18/2005,17:32,1104.75,1104.75,1104.75,1104.75,0,17,17.00
05/18/2005,17:33,1104.75,1104.75,1104.75,1104.75,0,9,9.00
05/18/2005,17:34,1104.75,1104.75,1104.75,1104.75,0,10,10.00
05/18/2005,17:35,1104.75,1104.75,1104.75,1104.75,0,2,2.00
05/18/2005,17:36,1104.75,1104.75,1104.75,1104.75,0,20,20.00
05/18/2005,17:37,1105.00,1105.00,1105.00,1105.00,4,0,4.00
05/18/2005,17:40,1104.75,1104.75,1104.75,1104.75,0,1,1.00
05/18/2005,17:42,1104.75,1104.75,1104.75,1104.75,0,2,2.00
05/18/2005,17:43,1104.75,1104.75,1104.75,1104.75,0,8,8.00
05/18/2005,17:44,1104.75,1104.75,1104.75,1104.75,0,1,1.00
05/18/2005,17:46,1104.75,1104.75,1104.75,1104.75,0,18,18.00
05/18/2005,17:47,1104.75,1104.75,1104.75,1104.75,0,53,53.00
05/18/2005,17:53,1104.75,1105.00,1104.75,1105.00,26,1,27.00
05/18/2005,17:54,1104.75,1104.75,1104.75,1104.75,0,10,10.00
05/18/2005,17:57,1104.75,1104.75,1104.75,1104.75,0,45,45.00
05/18/2005,17:58,1105.00,1105.00,1105.00,1105.00,3,0,3.00
05/18/2005,17:59,1105.00,1105.00,1105.00,1105.00,1,0,1.00
05/18/2005,18:02,1104.75,1104.75,1104.75,1104.75,0,1,1.00
05/18/2005,18:03,1104.75,1104.75,1104.75,1104.75,0,19,19.00
05/18/2005,18:05,1104.75,1104.75,1104.75,1104.75,0,75,75.00
05/18/2005,18:09,1104.75,1104.75,1104.75,1104.75,0,1,1.00
05/18/2005,18:12,1104.75,1104.75,1104.75,1104.75,0,1,1.00
05/18/2005,18:15,1104.75,1104.75,1104.75,1104.75,0,1,1.00
05/18/2005,18:17,1104.75,1104.75,1104.75,1104.75,0,5,5.00
05/18/2005,18:23,1104.75,1104.75,1104.75,1104.75,0,11,11.00
05/18/2005,18:24,1104.75,1104.75,1104.75,1104.75,0,4,4.00
05/18/2005,18:26,1104.75,1104.75,1104.75,1104.75,0,7,7.00
05/18/2005,18:33,1104.75,1104.75,1104.75,1104.75,0,2,2.00
05/18/2005,18:36,1105.00,1105.00,1105.00,1105.00,5,0,5.00
05/18/2005,18:38,1104.75,1104.75,1104.75,1104.75,0,2,2.00
05/18/2005,18:39,1104.75,1105.00,1104.75,1105.00,2,6,8.00
05/18/2005,18:48,1105.00,1105.00,1105.00,1105.00,1,0,1.00
05/18/2005,18:52,1105.00,1105.00,1105.00,1105.00,1,0,1.00
05/18/2005,18:55,1104.75,1104.75,1104.75,1104.75,0,1,1.00
05/18/2005,19:01,1104.75,1104.75,1104.75,1104.75,0,5,5.00
05/18/2005,19:04,1104.75,1104.75,1104.50,1104.50,0,42,42.00
05/18/2005,19:06,1104.50,1104.50,1104.50,1104.50,0,10,10.00
05/18/2005,19:07,1104.75,1104.75,1104.75,1104.75,27,0,27.00
05/18/2005,19:08,1104.75,1104.75,1104.75,1104.75,6,0,6.00
05/18/2005,19:09,1104.75,1104.75,1104.75,1104.75,1,0,1.00
05/18/2005,19:10,1104.75,1104.75,1104.75,1104.75,27,0,27.00
05/18/2005,19:11,1104.75,1104.75,1104.75,1104.75,7,0,7.00
05/18/2005,19:13,1104.75,1105.00,1104.75,1105.00,44,0,44.00
05/18/2005,19:14,1104.50,1104.75,1104.50,1104.75,26,3,29.00
05/18/2005,19:16,1104.75,1104.75,1104.75,1104.75,1,0,1.00
05/18/2005,19:19,1104.50,1104.50,1104.50,1104.50,0,4,4.00
05/18/2005,19:22,1104.50,1104.50,1104.50,1104.50,0,1,1.00
05/18/2005,19:23,1104.50,1104.50,1104.50,1104.50,0,1,1.00
05/18/2005,19:24,1104.75,1104.75,1104.75,1104.75,46,0,46.00
05/18/2005,19:25,1104.75,1104.75,1104.75,1104.75,16,0,16.00
05/18/2005,19:26,1104.75,1104.75,1104.75,1104.75,5,0,5.00
05/18/2005,19:27,1104.75,1104.75,1104.75,1104.75,18,0,18.00
05/18/2005,19:29,1104.75,1104.75,1104.75,1104.75,25,0,25.00
05/18/2005,19:32,1104.75,1105.00,1104.75,1105.00,20,0,20.00
05/18/2005,19:33,1105.00,1105.00,1104.75,1105.00,4,5,9.00
05/18/2005,19:34,1104.75,1104.75,1104.75,1104.75,0,8,8.00
05/18/2005,19:35,1104.75,1104.75,1104.75,1104.75,0,2,2.00
05/18/2005,19:36,1104.75,1104.75,1104.75,1104.75,0,2,2.00
05/18/2005,19:39,1104.75,1104.75,1104.75,1104.75,0,69,69.00
05/18/2005,19:40,1104.75,1104.75,1104.75,1104.75,0,1,1.00
05/18/2005,19:41,1104.75,1104.75,1104.75,1104.75,0,1,1.00
05/18/2005,19:43,1104.75,1104.75,1104.75,1104.75,0,26,26.00
05/18/2005,19:44,1104.75,1104.75,1104.75,1104.75,0,7,7.00
05/18/2005,19:46,1104.75,1104.75,1104.75,1104.75,0,5,5.00
05/18/2005,19:48,1104.75,1104.75,1104.75,1104.75,0,1,1.00
05/18/2005,19:50,1104.75,1104.75,1104.75,1104.75,0,1,1.00
05/18/2005,19:51,1104.50,1104.50,1104.50,1104.50,0,5,5.00
05/18/2005,19:53,1104.50,1104.50,1104.50,1104.50,0,5,5.00
05/18/2005,19:55,1104.50,1104.50,1104.50,1104.50,0,80,80.00
05/18/2005,19:56,1104.50,1104.50,1104.50,1104.50,0,2,2.00
05/18/2005,19:59,1104.50,1104.50,1104.50,1104.50,0,80,80.00
05/18/2005,20:00,1104.75,1104.75,1104.25,1104.50,12,110,122.00
05/18/2005,20:01,1104.50,1104.50,1104.50,1104.50,20,0,20.00
05/18/2005,20:02,1104.50,1104.50,1104.50,1104.50,27,0,27.00
05/18/2005,20:03,1104.50,1104.50,1104.50,1104.50,1,0,1.00
05/18/2005,20:05,1104.50,1104.50,1104.50,1104.50,5,0,5.00
05/18/2005,20:06,1104.50,1104.50,1104.50,1104.50,5,0,5.00
05/18/2005,20:07,1104.75,1104.75,1104.50,1104.50,7,22,29.00
05/18/2005,20:10,1104.75,1104.75,1104.75,1104.75,1,0,1.00
05/18/2005,20:11,1104.50,1104.50,1104.50,1104.50,0,1,1.00
05/18/2005,20:12,1104.50,1104.50,1104.50,1104.50,0,1,1.00
05/18/2005,20:15,1104.50,1104.50,1104.50,1104.50,0,10,10.00
05/18/2005,20:17,1104.50,1104.50,1104.50,1104.50,0,3,3.00
05/18/2005,20:18,1104.50,1104.50,1104.50,1104.50,0,71,71.00
05/18/2005,20:20,1104.75,1104.75,1104.75,1104.75,7,0,7.00
05/18/2005,20:26,1104.50,1104.50,1104.50,1104.50,0,1,1.00
05/18/2005,20:27,1104.50,1104.50,1104.50,1104.50,0,40,40.00
05/18/2005,20:32,1104.50,1104.50,1104.50,1104.50,0,53,53.00
05/18/2005,20:33,1104.50,1104.50,1104.50,1104.50,0,1,1.00
05/18/2005,20:35,1104.75,1104.75,1104.75,1104.75,1,0,1.00
05/18/2005,20:36,1104.50,1104.50,1104.50,1104.50,0,27,27.00
05/18/2005,20:37,1104.50,1104.50,1104.25,1104.25,0,38,38.00
05/18/2005,20:38,1104.50,1104.50,1104.50,1104.50,1,0,1.00
05/18/2005,20:40,1104.25,1104.50,1104.25,1104.50,4,20,24.00
05/18/2005,20:41,1104.50,1104.50,1104.25,1104.25,1,3,4.00
05/18/2005,20:43,1104.25,1104.25,1104.25,1104.25,0,20,20.00
05/18/2005,20:48,1104.25,1104.25,1104.25,1104.25,0,28,28.00
05/18/2005,20:49,1104.25,1104.25,1104.25,1104.25,0,1,1.00
05/18/2005,20:52,1104.25,1104.25,1104.25,1104.25,0,1,1.00
05/18/2005,20:55,1104.25,1104.50,1104.25,1104.50,10,20,30.00
05/18/2005,20:56,1104.25,1104.50,1104.25,1104.50,4,1,5.00
05/18/2005,20:58,1104.50,1104.50,1104.50,1104.50,104,0,104.00
05/18/2005,20:59,1104.50,1104.75,1104.50,1104.50,108,113,221.00
05/18/2005,21:00,1104.50,1104.50,1104.50,1104.50,0,22,22.00
05/18/2005,21:01,1104.75,1104.75,1104.75,1104.75,1,0,1.00
05/18/2005,21:03,1104.50,1104.50,1104.50,1104.50,0,5,5.00
05/18/2005,21:04,1104.50,1104.50,1104.50,1104.50,0,13,13.00
05/18/2005,21:05,1104.50,1104.50,1104.50,1104.50,0,3,3.00
05/18/2005,21:06,1104.50,1104.50,1104.50,1104.50,0,5,5.00
05/18/2005,21:09,1104.50,1104.50,1104.50,1104.50,0,31,31.00
05/18/2005,21:10,1104.50,1104.50,1104.50,1104.50,0,3,3.00
05/18/2005,21:11,1104.50,1104.50,1104.50,1104.50,0,2,2.00
05/18/2005,21:12,1104.50,1104.50,1104.50,1104.50,0,2,2.00
05/18/2005,21:14,1104.50,1104.50,1104.50,1104.50,0,10,10.00
05/18/2005,21:15,1104.75,1104.75,1104.75,1104.75,62,0,62.00
05/18/2005,21:16,1104.75,1104.75,1104.75,1104.75,5,0,5.00
05/18/2005,21:17,1104.50,1104.50,1104.50,1104.50,0,4,4.00
05/18/2005,21:18,1104.75,1104.75,1104.75,1104.75,7,0,7.00
05/18/2005,21:24,1105.00,1105.00,1105.00,1105.00,1,0,1.00
05/18/2005,21:25,1105.00,1105.00,1105.00,1105.00,1,0,1.00
05/18/2005,21:31,1105.00,1105.00,1105.00,1105.00,8,0,8.00
05/18/2005,21:32,1105.00,1105.00,1105.00,1105.00,1,0,1.00
05/18/2005,21:35,1105.00,1105.00,1105.00,1105.00,2,0,2.00
05/18/2005,21:36,1105.00,1105.00,1105.00,1105.00,79,0,79.00
05/18/2005,21:37,1105.00,1105.00,1105.00,1105.00,35,0,35.00
05/18/2005,21:38,1105.00,1105.00,1105.00,1105.00,1,0,1.00
05/18/2005,21:41,1105.00,1105.00,1105.00,1105.00,4,0,4.00
05/18/2005,21:42,1105.00,1105.00,1105.00,1105.00,1,0,1.00
05/18/2005,21:43,1105.25,1105.25,1105.25,1105.25,1,0,1.00
05/18/2005,21:45,1105.00,1105.00,1105.00,1105.00,0,1,1.00
05/18/2005,21:47,1105.00,1105.00,1105.00,1105.00,0,3,3.00
05/18/2005,21:48,1105.25,1105.25,1105.25,1105.25,2,0,2.00
05/18/2005,21:49,1105.00,1105.25,1105.00,1105.25,2,1,3.00
05/18/2005,21:51,1105.00,1105.00,1105.00,1105.00,0,1,1.00
05/18/2005,21:54,1105.00,1105.00,1105.00,1105.00,0,1,1.00
05/18/2005,21:55,1105.00,1105.25,1105.00,1105.25,53,6,59.00
05/18/2005,22:00,1105.25,1105.25,1105.25,1105.25,6,0,6.00
05/18/2005,22:02,1105.25,1105.25,1105.25,1105.25,9,0,9.00
05/18/2005,22:06,1105.25,1105.25,1105.25,1105.25,1,0,1.00
05/18/2005,22:07,1105.25,1105.25,1105.25,1105.25,2,0,2.00
05/18/2005,22:08,1105.25,1105.25,1105.25,1105.25,1,0,1.00
05/18/2005,22:09,1105.25,1105.25,1105.25,1105.25,1,0,1.00
05/18/2005,22:12,1105.50,1105.50,1105.50,1105.50,2,0,2.00
05/18/2005,22:15,1105.25,1105.25,1105.25,1105.25,0,2,2.00
05/18/2005,22:16,1105.25,1105.25,1105.25,1105.25,0,7,7.00
05/18/2005,22:17,1105.00,1105.00,1105.00,1105.00,0,1,1.00
05/18/2005,22:18,1105.00,1105.00,1105.00,1105.00,0,2,2.00
05/18/2005,22:21,1105.00,1105.25,1105.00,1105.25,2,1,3.00
05/18/2005,22:26,1105.00,1105.00,1105.00,1105.00,0,7,7.00
05/18/2005,22:28,1105.00,1105.00,1105.00,1105.00,0,2,2.00
05/18/2005,22:29,1105.00,1105.00,1104.75,1104.75,0,20,20.00
05/18/2005,22:30,1104.75,1104.75,1104.75,1104.75,0,10,10.00
05/18/2005,22:31,1104.75,1105.00,1104.75,1105.00,1,2,3.00
05/18/2005,22:33,1105.00,1105.00,1105.00,1105.00,4,0,4.00
05/18/2005,22:34,1105.00,1105.00,1105.00,1105.00,2,0,2.00
05/18/2005,22:37,1105.25,1105.25,1105.25,1105.25,1,0,1.00
05/18/2005,22:39,1105.25,1105.25,1105.25,1105.25,1,0,1.00
05/18/2005,22:40,1105.25,1105.25,1105.25,1105.25,1,0,1.00
05/18/2005,22:41,1105.00,1105.00,1105.00,1105.00,0,2,2.00
05/18/2005,22:43,1105.00,1105.00,1105.00,1105.00,0,1,1.00
05/18/2005,22:50,1105.00,1105.00,1105.00,1105.00,0,1,1.00
05/18/2005,22:53,1105.25,1105.25,1105.25,1105.25,45,0,45.00
05/18/2005,22:54,1105.50,1105.50,1105.50,1105.50,20,0,20.00
05/18/2005,22:55,1105.50,1105.50,1105.50,1105.50,2,0,2.00
05/18/2005,22:57,1105.25,1105.25,1105.25,1105.25,0,15,15.00
05/18/2005,22:59,1105.50,1105.50,1105.50,1105.50,5,0,5.00
05/18/2005,23:00,1105.50,1105.50,1105.50,1105.50,100,0,100.00
05/18/2005,23:01,1105.25,1105.25,1105.25,1105.25,0,30,30.00
05/18/2005,23:02,1105.25,1105.25,1105.25,1105.25,0,8,8.00
05/18/2005,23:05,1105.00,1105.00,1105.00,1105.00,0,3,3.00
05/18/2005,23:06,1105.25,1105.25,1105.25,1105.25,5,0,5.00
05/18/2005,23:08,1105.50,1105.50,1105.50,1105.50,1,0,1.00
05/18/2005,23:09,1105.25,1105.25,1105.25,1105.25,0,3,3.00
05/18/2005,23:12,1105.25,1105.25,1105.25,1105.25,0,6,6.00
05/18/2005,23:13,1105.50,1105.50,1105.25,1105.25,20,2,22.00
05/18/2005,23:17,1105.25,1105.50,1105.25,1105.25,19,16,35.00
05/18/2005,23:18,1105.25,1105.25,1105.25,1105.25,0,12,12.00
05/18/2005,23:20,1105.25,1105.25,1105.25,1105.25,0,1,1.00
05/18/2005,23:22,1105.25,1105.25,1105.25,1105.25,0,1,1.00
05/18/2005,23:25,1105.25,1105.25,1105.25,1105.25,0,1,1.00
05/18/2005,23:26,1105.50,1105.50,1105.50,1105.50,2,0,2.00
05/18/2005,23:27,1105.50,1105.50,1105.25,1105.25,21,10,31.00
05/18/2005,23:28,1105.25,1105.25,1105.25,1105.25,0,25,25.00
05/18/2005,23:33,1105.25,1105.25,1105.25,1105.25,0,5,5.00
05/18/2005,23:35,1105.50,1105.50,1105.50,1105.50,3,0,3.00
05/18/2005,23:37,1105.25,1105.50,1105.25,1105.50,2,6,8.00
05/18/2005,23:38,1105.25,1105.25,1105.25,1105.25,0,1,1.00
05/18/2005,23:39,1105.25,1105.25,1105.25,1105.25,0,1,1.00
05/18/2005,23:40,1105.25,1105.25,1105.25,1105.25,0,1,1.00
05/18/2005,23:42,1105.25,1105.25,1105.25,1105.25,0,6,6.00
05/18/2005,23:44,1105.25,1105.25,1105.25,1105.25,0,3,3.00
05/18/2005,23:45,1105.50,1105.50,1105.25,1105.25,1,2,3.00
05/18/2005,23:49,1105.25,1105.25,1105.25,1105.25,0,1,1.00
05/18/2005,23:51,1105.25,1105.25,1105.25,1105.25,0,5,5.00
05/19/2005,00:00,1105.25,1105.25,1105.25,1105.25,0,1,1.00
05/19/2005,00:02,1105.25,1105.25,1105.25,1105.25,0,6,6.00
05/19/2005,00:08,1105.25,1105.25,1105.25,1105.25,0,1,1.00
05/19/2005,00:09,1105.25,1105.25,1105.00,1105.00,0,14,14.00
05/19/2005,00:11,1105.25,1105.25,1105.25,1105.25,2,0,2.00
05/19/2005,00:14,1105.25,1105.25,1105.25,1105.25,2,0,2.00
05/19/2005,00:15,1105.50,1105.50,1105.50,1105.50,54,0,54.00
05/19/2005,00:16,1105.50,1105.50,1105.50,1105.50,16,0,16.00
05/19/2005,00:18,1105.50,1105.50,1105.50,1105.50,1,0,1.00
05/19/2005,00:21,1105.50,1105.50,1105.50,1105.50,3,0,3.00
05/19/2005,00:24,1105.50,1105.50,1105.50,1105.50,4,0,4.00
05/19/2005,00:25,1105.75,1106.00,1105.75,1106.00,70,0,70.00
05/19/2005,00:26,1105.75,1105.75,1105.75,1105.75,0,3,3.00
05/19/2005,00:27,1105.75,1106.00,1105.75,1105.75,200,10,210.00
05/19/2005,00:28,1106.00,1106.00,1106.00,1106.00,7,0,7.00
05/19/2005,00:30,1106.00,1106.00,1106.00,1106.00,21,0,21.00
05/19/2005,00:31,1106.00,1106.00,1106.00,1106.00,12,0,12.00
05/19/2005,00:32,1106.00,1106.25,1106.00,1106.25,23,0,23.00
05/19/2005,00:33,1106.25,1106.25,1106.25,1106.25,2,0,2.00
05/19/2005,00:34,1106.00,1106.25,1106.00,1106.25,185,3,188.00
05/19/2005,00:35,1106.25,1106.25,1106.25,1106.25,33,0,33.00
05/19/2005,00:36,1106.25,1106.25,1106.25,1106.25,1,0,1.00
05/19/2005,00:37,1106.25,1106.25,1106.25,1106.25,1,0,1.00
05/19/2005,00:40,1106.25,1106.25,1106.25,1106.25,3,0,3.00
05/19/2005,00:42,1106.25,1106.25,1106.25,1106.25,10,0,10.00
05/19/2005,00:43,1106.25,1106.25,1106.25,1106.25,7,0,7.00
05/19/2005,00:44,1106.00,1106.00,1106.00,1106.00,0,1,1.00
05/19/2005,00:45,1106.00,1106.25,1106.00,1106.25,1,2,3.00
05/19/2005,00:48,1106.25,1106.25,1106.25,1106.25,5,0,5.00
05/19/2005,00:49,1106.00,1106.25,1106.00,1106.25,5,4,9.00
05/19/2005,00:51,1106.00,1106.00,1106.00,1106.00,0,9,9.00
05/19/2005,00:52,1106.25,1106.25,1106.25,1106.25,20,0,20.00
05/19/2005,00:54,1106.00,1106.00,1106.00,1106.00,0,1,1.00
05/19/2005,00:55,1106.00,1106.00,1106.00,1106.00,0,2,2.00
05/19/2005,00:56,1106.00,1106.00,1106.00,1106.00,0,7,7.00
05/19/2005,00:59,1106.00,1106.00,1106.00,1106.00,0,5,5.00
05/19/2005,01:01,1106.25,1106.25,1106.00,1106.00,3,6,9.00
05/19/2005,01:02,1106.00,1106.00,1106.00,1106.00,0,5,5.00
05/19/2005,01:03,1105.75,1105.75,1105.75,1105.75,0,1,1.00
05/19/2005,01:05,1105.75,1106.00,1105.75,1106.00,25,1,26.00
05/19/2005,01:06,1106.00,1106.00,1106.00,1106.00,6,0,6.00
05/19/2005,01:08,1106.00,1106.00,1106.00,1106.00,5,0,5.00
05/19/2005,01:10,1106.25,1106.25,1106.25,1106.25,2,0,2.00
05/19/2005,01:11,1106.25,1106.25,1106.25,1106.25,7,0,7.00
05/19/2005,01:12,1106.25,1106.25,1106.25,1106.25,3,0,3.00
05/19/2005,01:14,1106.25,1106.50,1106.25,1106.25,104,4,108.00
05/19/2005,01:15,1106.25,1106.25,1106.25,1106.25,0,4,4.00
05/19/2005,01:17,1106.25,1106.25,1106.25,1106.25,0,3,3.00
05/19/2005,01:18,1106.50,1106.50,1106.50,1106.50,91,0,91.00
05/19/2005,01:21,1106.50,1106.75,1106.50,1106.75,90,0,90.00
05/19/2005,01:22,1106.50,1106.50,1106.25,1106.50,1,12,13.00
05/19/2005,01:23,1106.25,1106.50,1106.25,1106.50,11,1,12.00
05/19/2005,01:24,1106.50,1106.50,1106.50,1106.50,3,0,3.00
05/19/2005,01:25,1106.50,1106.50,1106.50,1106.50,5,0,5.00
05/19/2005,01:27,1106.50,1106.50,1106.50,1106.50,3,0,3.00
05/19/2005,01:28,1106.50,1106.50,1106.25,1106.25,1,2,3.00
05/19/2005,01:33,1106.25,1106.25,1106.25,1106.25,0,11,11.00
05/19/2005,01:34,1106.25,1106.25,1106.25,1106.25,0,31,31.00
05/19/2005,01:37,1106.25,1106.25,1106.25,1106.25,0,10,10.00
05/19/2005,01:39,1106.25,1106.25,1106.25,1106.25,0,1,1.00
05/19/2005,01:40,1106.25,1106.25,1106.25,1106.25,0,10,10.00
05/19/2005,01:41,1106.25,1106.25,1106.25,1106.25,0,1,1.00
05/19/2005,01:42,1106.50,1106.50,1106.25,1106.25,2,2,4.00
05/19/2005,01:43,1106.25,1106.25,1106.25,1106.25,0,7,7.00
05/19/2005,01:45,1106.50,1106.50,1106.50,1106.50,17,0,17.00
05/19/2005,01:49,1106.25,1106.25,1106.25,1106.25,0,10,10.00
05/19/2005,01:50,1106.25,1106.25,1106.25,1106.25,0,9,9.00
05/19/2005,01:51,1106.25,1106.25,1106.25,1106.25,0,4,4.00
05/19/2005,01:53,1106.25,1106.25,1106.25,1106.25,0,38,38.00
05/19/2005,01:54,1106.25,1106.25,1106.25,1106.25,0,69,69.00
05/19/2005,01:56,1106.00,1106.00,1106.00,1106.00,0,1,1.00
05/19/2005,01:58,1106.00,1106.00,1106.00,1106.00,0,1,1.00
05/19/2005,01:59,1106.00,1106.00,1106.00,1106.00,0,88,88.00
05/19/2005,02:00,1106.00,1106.00,1106.00,1106.00,0,6,6.00
05/19/2005,02:01,1106.00,1106.00,1105.75,1106.00,79,64,143.00
05/19/2005,02:02,1106.00,1106.25,1106.00,1106.00,47,11,58.00
05/19/2005,02:03,1106.25,1106.25,1106.25,1106.25,8,0,8.00
05/19/2005,02:04,1106.25,1106.25,1106.00,1106.25,78,70,148.00
05/19/2005,02:05,1106.25,1106.25,1106.25,1106.25,32,0,32.00
05/19/2005,02:06,1106.25,1106.25,1106.00,1106.25,67,9,76.00
05/19/2005,02:07,1106.25,1106.50,1106.25,1106.50,75,0,75.00
05/19/2005,02:08,1106.25,1106.25,1106.00,1106.00,0,75,75.00
05/19/2005,02:09,1106.00,1106.00,1106.00,1106.00,0,84,84.00
05/19/2005,02:10,1106.00,1106.25,1106.00,1106.00,6,15,21.00
05/19/2005,02:12,1106.25,1106.25,1106.25,1106.25,102,0,102.00
05/19/2005,02:13,1106.25,1106.25,1106.25,1106.25,45,0,45.00
05/19/2005,02:14,1106.00,1106.00,1106.00,1106.00,0,1,1.00
05/19/2005,02:15,1106.00,1106.50,1106.00,1106.50,246,1,247.00
05/19/2005,02:16,1106.25,1106.25,1106.25,1106.25,0,202,202.00
05/19/2005,02:17,1106.25,1106.25,1106.25,1106.25,0,44,44.00
05/19/2005,02:18,1106.25,1106.25,1106.25,1106.25,0,25,25.00
05/19/2005,02:19,1106.25,1106.25,1106.00,1106.25,3,8,11.00
05/19/2005,02:20,1106.25,1106.25,1106.25,1106.25,33,0,33.00
05/19/2005,02:21,1106.25,1106.25,1106.25,1106.25,62,0,62.00
05/19/2005,02:22,1106.00,1106.25,1106.00,1106.25,1,6,7.00
05/19/2005,02:23,1106.25,1106.25,1106.25,1106.25,35,0,35.00
05/19/2005,02:24,1106.00,1106.25,1106.00,1106.00,8,23,31.00
05/19/2005,02:25,1106.25,1106.25,1106.00,1106.00,5,10,15.00
05/19/2005,02:26,1106.00,1106.00,1106.00,1106.00,0,13,13.00
05/19/2005,02:27,1106.00,1106.25,1106.00,1106.00,26,51,77.00
05/19/2005,02:28,1106.00,1106.00,1106.00,1106.00,0,47,47.00
05/19/2005,02:29,1106.00,1106.00,1106.00,1106.00,0,6,6.00
05/19/2005,02:30,1106.00,1106.25,1106.00,1106.00,13,67,80.00
05/19/2005,02:31,1106.00,1106.25,1106.00,1106.00,9,13,22.00
05/19/2005,02:32,1106.00,1106.00,1106.00,1106.00,0,20,20.00
05/19/2005,02:33,1106.00,1106.00,1106.00,1106.00,0,11,11.00
05/19/2005,02:35,1105.75,1105.75,1105.75,1105.75,0,3,3.00
05/19/2005,02:36,1105.75,1106.00,1105.75,1105.75,1,62,63.00
05/19/2005,02:37,1106.00,1106.00,1106.00,1106.00,50,0,50.00
05/19/2005,02:38,1106.00,1106.00,1106.00,1106.00,43,0,43.00
05/19/2005,02:39,1106.00,1106.00,1105.75,1106.00,10,5,15.00
05/19/2005,02:42,1106.00,1106.00,1106.00,1106.00,2,0,2.00
05/19/2005,02:43,1105.75,1105.75,1105.75,1105.75,0,4,4.00
05/19/2005,02:44,1106.00,1106.00,1106.00,1106.00,2,0,2.00
05/19/2005,02:45,1105.75,1106.00,1105.75,1105.75,2,17,19.00
05/19/2005,02:46,1105.75,1105.75,1105.50,1105.50,0,180,180.00
05/19/2005,02:47,1105.50,1105.50,1105.25,1105.25,0,84,84.00
05/19/2005,02:48,1105.00,1105.25,1105.00,1105.00,6,7,13.00
05/19/2005,02:49,1105.25,1105.25,1105.25,1105.25,22,0,22.00
05/19/2005,02:50,1105.25,1105.25,1105.25,1105.25,38,0,38.00
05/19/2005,02:51,1105.25,1105.25,1105.25,1105.25,1,0,1.00
05/19/2005,02:52,1105.50,1105.50,1105.25,1105.25,1,22,23.00
05/19/2005,02:53,1105.25,1105.25,1105.00,1105.00,0,6,6.00
05/19/2005,02:54,1105.00,1105.00,1105.00,1105.00,0,72,72.00
05/19/2005,02:55,1105.00,1105.00,1105.00,1105.00,0,9,9.00
05/19/2005,02:56,1105.00,1105.00,1105.00,1105.00,0,1,1.00
05/19/2005,02:57,1105.00,1105.25,1105.00,1105.25,30,1,31.00
05/19/2005,02:58,1105.25,1105.25,1105.25,1105.25,9,0,9.00
05/19/2005,02:59,1105.25,1105.25,1105.25,1105.25,180,0,180.00
05/19/2005,03:00,1105.25,1105.25,1105.25,1105.25,2,0,2.00
05/19/2005,03:01,1105.25,1105.25,1105.25,1105.25,13,0,13.00
05/19/2005,03:02,1105.25,1105.25,1105.25,1105.25,40,0,40.00
05/19/2005,03:03,1105.25,1105.50,1105.25,1105.50,63,0,63.00
05/19/2005,03:04,1105.25,1105.75,1105.25,1105.50,55,18,73.00
05/19/2005,03:05,1105.50,1105.50,1105.25,1105.25,2,30,32.00
05/19/2005,03:06,1105.50,1105.50,1105.50,1105.50,105,0,105.00
05/19/2005,03:07,1105.50,1105.50,1105.50,1105.50,10,0,10.00
05/19/2005,03:08,1105.50,1105.50,1105.50,1105.50,30,0,30.00
05/19/2005,03:09,1105.50,1105.50,1105.50,1105.50,1,0,1.00
05/19/2005,03:12,1105.25,1105.25,1105.25,1105.25,0,62,62.00
05/19/2005,03:13,1105.25,1105.25,1105.25,1105.25,0,50,50.00
05/19/2005,03:14,1105.25,1105.25,1105.25,1105.25,0,8,8.00
05/19/2005,03:15,1105.25,1105.25,1105.25,1105.25,0,21,21.00
05/19/2005,03:16,1105.25,1105.25,1105.25,1105.25,0,13,13.00
05/19/2005,03:17,1105.25,1105.25,1105.25,1105.25,0,11,11.00
05/19/2005,03:18,1105.25,1105.50,1105.25,1105.50,10,5,15.00
05/19/2005,03:19,1105.50,1105.50,1105.25,1105.25,97,116,213.00
05/19/2005,03:20,1105.25,1105.50,1105.25,1105.50,14,18,32.00
05/19/2005,03:21,1105.50,1105.75,1105.50,1105.75,66,0,66.00
05/19/2005,03:22,1105.50,1105.75,1105.50,1105.75,87,2,89.00
05/19/2005,03:23,1105.75,1105.75,1105.75,1105.75,31,0,31.00
05/19/2005,03:24,1105.75,1105.75,1105.75,1105.75,89,0,89.00
05/19/2005,03:25,1106.00,1106.00,1106.00,1106.00,1,0,1.00
05/19/2005,03:26,1105.75,1105.75,1105.75,1105.75,0,38,38.00
05/19/2005,03:27,1105.75,1105.75,1105.75,1105.75,0,31,31.00
05/19/2005,03:28,1105.75,1105.75,1105.75,1105.75,0,3,3.00
05/19/2005,03:29,1105.75,1105.75,1105.75,1105.75,0,2,2.00
05/19/2005,03:30,1105.50,1105.50,1105.50,1105.50,0,4,4.00
05/19/2005,03:31,1105.50,1105.75,1105.50,1105.75,19,7,26.00
05/19/2005,03:32,1105.50,1105.50,1105.50,1105.50,0,5,5.00
05/19/2005,03:33,1105.50,1105.75,1105.50,1105.75,147,2,149.00
05/19/2005,03:34,1105.50,1105.75,1105.50,1105.75,1,1,2.00
05/19/2005,03:35,1105.75,1105.75,1105.50,1105.50,2,3,5.00
05/19/2005,03:37,1105.50,1105.75,1105.50,1105.75,66,3,69.00
05/19/2005,03:38,1106.00,1106.00,1106.00,1106.00,1,0,1.00
05/19/2005,03:39,1106.00,1106.00,1105.75,1105.75,226,1,227.00
05/19/2005,03:41,1105.75,1105.75,1105.75,1105.75,0,1,1.00
05/19/2005,03:43,1106.00,1106.25,1106.00,1106.25,11,0,11.00
05/19/2005,03:44,1106.00,1106.00,1106.00,1106.00,0,11,11.00
05/19/2005,03:45,1106.00,1106.00,1106.00,1106.00,0,16,16.00
05/19/2005,03:46,1105.75,1105.75,1105.75,1105.75,0,34,34.00
05/19/2005,03:47,1105.50,1105.50,1105.50,1105.50,0,201,201.00
05/19/2005,03:48,1105.50,1105.50,1105.25,1105.25,0,15,15.00
05/19/2005,03:49,1105.25,1105.25,1105.25,1105.25,0,33,33.00
05/19/2005,03:50,1105.25,1105.25,1105.25,1105.25,0,1,1.00
05/19/2005,03:51,1105.00,1105.25,1105.00,1105.25,13,9,22.00
05/19/2005,03:52,1105.50,1105.50,1105.50,1105.50,27,0,27.00
05/19/2005,03:53,1105.50,1105.50,1105.50,1105.50,5,0,5.00
05/19/2005,03:54,1105.75,1105.75,1105.50,1105.50,1,8,9.00
05/19/2005,03:55,1105.50,1105.50,1105.50,1105.50,0,1,1.00
05/19/2005,03:56,1105.50,1105.50,1105.50,1105.50,0,3,3.00
05/19/2005,03:57,1105.50,1105.50,1105.50,1105.50,0,5,5.00
05/19/2005,03:58,1105.75,1105.75,1105.75,1105.75,5,0,5.00
05/19/2005,03:59,1105.75,1105.75,1105.50,1105.50,6,1,7.00
05/19/2005,04:00,1105.75,1105.75,1105.75,1105.75,6,0,6.00
05/19/2005,04:02,1105.50,1105.75,1105.50,1105.50,1,16,17.00
05/19/2005,04:03,1105.50,1105.50,1105.50,1105.50,0,4,4.00
05/19/2005,04:04,1105.25,1105.25,1105.25,1105.25,0,5,5.00
05/19/2005,04:05,1105.50,1105.50,1105.25,1105.25,1,6,7.00
05/19/2005,04:07,1105.25,1105.50,1105.25,1105.50,3,19,22.00
05/19/2005,04:08,1105.25,1105.25,1105.25,1105.25,0,9,9.00
05/19/2005,04:10,1105.25,1105.25,1105.25,1105.25,0,25,25.00
05/19/2005,04:11,1105.50,1105.50,1105.50,1105.50,65,0,65.00
05/19/2005,04:12,1105.75,1105.75,1105.75,1105.75,30,0,30.00
05/19/2005,04:13,1105.75,1105.75,1105.75,1105.75,25,0,25.00
05/19/2005,04:14,1105.75,1105.75,1105.75,1105.75,30,0,30.00
05/19/2005,04:16,1105.50,1105.50,1105.50,1105.50,0,2,2.00
05/19/2005,04:17,1105.50,1105.50,1105.50,1105.50,0,5,5.00
05/19/2005,04:18,1105.50,1105.50,1105.50,1105.50,0,67,67.00
05/19/2005,04:19,1105.50,1105.50,1105.50,1105.50,0,11,11.00
05/19/2005,04:20,1105.50,1105.50,1105.50,1105.50,0,2,2.00
05/19/2005,04:21,1105.75,1105.75,1105.75,1105.75,9,0,9.00
05/19/2005,04:22,1105.75,1105.75,1105.50,1105.50,3,59,62.00
05/19/2005,04:23,1105.75,1105.75,1105.75,1105.75,34,0,34.00
05/19/2005,04:24,1105.75,1105.75,1105.75,1105.75,37,0,37.00
05/19/2005,04:25,1105.75,1105.75,1105.75,1105.75,5,0,5.00
05/19/2005,04:26,1105.75,1105.75,1105.75,1105.75,57,0,57.00
05/19/2005,04:27,1105.75,1105.75,1105.75,1105.75,1,0,1.00
05/19/2005,04:30,1105.50,1105.50,1105.50,1105.50,0,40,40.00
05/19/2005,04:31,1105.50,1105.50,1105.50,1105.50,0,2,2.00
05/19/2005,04:32,1105.25,1105.25,1105.25,1105.25,0,1,1.00
05/19/2005,04:33,1105.50,1105.50,1105.50,1105.50,36,0,36.00
05/19/2005,04:34,1105.50,1105.50,1105.25,1105.25,2,2,4.00
05/19/2005,04:36,1105.50,1105.50,1105.50,1105.50,31,0,31.00
05/19/2005,04:40,1105.75,1105.75,1105.25,1105.25,51,73,124.00
05/19/2005,04:41,1105.25,1105.25,1105.25,1105.25,0,1,1.00
05/19/2005,04:43,1105.25,1105.25,1105.25,1105.25,0,2,2.00
05/19/2005,04:45,1105.25,1105.25,1105.25,1105.25,0,1,1.00
05/19/2005,04:46,1105.25,1105.25,1105.00,1105.00,0,181,181.00
05/19/2005,04:47,1105.00,1105.25,1105.00,1105.25,3,49,52.00
05/19/2005,04:48,1105.00,1105.00,1104.75,1104.75,0,16,16.00
05/19/2005,04:49,1104.75,1105.00,1104.75,1105.00,17,1,18.00
05/19/2005,04:51,1105.00,1105.25,1105.00,1105.25,26,0,26.00
05/19/2005,04:53,1105.25,1105.25,1105.25,1105.25,39,0,39.00
05/19/2005,04:55,1105.25,1105.25,1105.25,1105.25,1,0,1.00
05/19/2005,04:56,1105.25,1105.25,1105.25,1105.25,4,0,4.00
05/19/2005,04:57,1105.25,1105.25,1105.25,1105.25,10,0,10.00
05/19/2005,04:59,1105.50,1105.50,1105.25,1105.25,1,42,43.00
05/19/2005,05:00,1105.25,1105.25,1105.25,1105.25,0,20,20.00
05/19/2005,05:01,1105.25,1105.25,1105.25,1105.25,0,1,1.00
05/19/2005,05:03,1105.00,1105.00,1105.00,1105.00,0,1,1.00
05/19/2005,05:04,1105.25,1105.25,1105.00,1105.00,40,1,41.00
05/19/2005,05:05,1105.00,1105.00,1105.00,1105.00,0,34,34.00
05/19/2005,05:06,1105.00,1105.00,1105.00,1105.00,0,2,2.00
05/19/2005,05:07,1104.75,1104.75,1104.75,1104.75,0,1,1.00
05/19/2005,05:08,1104.75,1104.75,1104.75,1104.75,0,2,2.00
05/19/2005,05:09,1105.00,1105.00,1104.75,1104.75,1,1,2.00
05/19/2005,05:10,1104.75,1105.00,1104.75,1104.75,2,26,28.00
05/19/2005,05:12,1105.00,1105.00,1104.75,1104.75,1,1,2.00
05/19/2005,05:13,1105.00,1105.00,1105.00,1105.00,191,0,191.00
05/19/2005,05:14,1105.00,1105.00,1105.00,1105.00,76,0,76.00
05/19/2005,05:15,1105.00,1105.00,1105.00,1105.00,3,0,3.00
05/19/2005,05:16,1105.00,1105.00,1105.00,1105.00,2,0,2.00
05/19/2005,05:17,1105.00,1105.25,1105.00,1105.25,3,0,3.00
05/19/2005,05:25,1105.00,1105.00,1105.00,1105.00,0,5,5.00
05/19/2005,05:28,1105.25,1105.25,1105.25,1105.25,90,0,90.00
05/19/2005,05:29,1105.25,1105.25,1105.00,1105.00,3,1,4.00
05/19/2005,05:31,1105.25,1105.25,1105.25,1105.25,1,0,1.00
05/19/2005,05:33,1105.00,1105.00,1105.00,1105.00,0,1,1.00
05/19/2005,05:35,1105.00,1105.25,1105.00,1105.25,109,1,110.00
05/19/2005,05:36,1105.25,1105.25,1105.25,1105.25,4,0,4.00
05/19/2005,05:37,1105.50,1105.50,1105.50,1105.50,5,0,5.00
05/19/2005,05:39,1105.50,1105.50,1105.25,1105.25,1,1,2.00
05/19/2005,05:41,1105.50,1105.50,1105.50,1105.50,2,0,2.00
05/19/2005,05:42,1105.25,1105.25,1105.25,1105.25,0,60,60.00
05/19/2005,05:45,1105.25,1105.25,1105.25,1105.25,0,2,2.00
05/19/2005,05:46,1105.00,1105.25,1105.00,1105.00,1,6,7.00
05/19/2005,05:47,1105.00,1105.25,1105.00,1105.00,1,100,101.00
05/19/2005,05:48,1105.00,1105.00,1105.00,1105.00,0,9,9.00
05/19/2005,05:49,1105.00,1105.00,1105.00,1105.00,0,32,32.00
05/19/2005,05:51,1105.00,1105.00,1105.00,1105.00,0,17,17.00
05/19/2005,05:54,1105.00,1105.00,1105.00,1105.00,0,189,189.00
05/19/2005,05:55,1105.00,1105.00,1105.00,1105.00,0,15,15.00
05/19/2005,05:57,1104.75,1104.75,1104.75,1104.75,0,1,1.00
05/19/2005,05:58,1104.75,1104.75,1104.75,1104.75,0,1,1.00
05/19/2005,05:59,1104.75,1105.00,1104.75,1104.75,1,3,4.00
05/19/2005,06:00,1104.75,1104.75,1104.75,1104.75,0,5,5.00
05/19/2005,06:01,1104.75,1104.75,1104.75,1104.75,0,59,59.00
05/19/2005,06:02,1105.00,1105.00,1104.75,1105.00,19,60,79.00
05/19/2005,06:03,1104.75,1105.00,1104.75,1105.00,2,6,8.00
05/19/2005,06:04,1104.75,1104.75,1104.75,1104.75,0,2,2.00
05/19/2005,06:05,1104.75,1104.75,1104.75,1104.75,0,1,1.00
05/19/2005,06:06,1105.00,1105.00,1105.00,1105.00,2,0,2.00
05/19/2005,06:07,1105.00,1105.00,1104.75,1104.75,8,3,11.00
05/19/2005,06:08,1105.00,1105.00,1105.00,1105.00,14,0,14.00
05/19/2005,06:09,1105.00,1105.00,1105.00,1105.00,16,0,16.00
05/19/2005,06:10,1105.00,1105.00,1105.00,1105.00,21,0,21.00
05/19/2005,06:11,1105.00,1105.00,1105.00,1105.00,4,0,4.00
05/19/2005,06:14,1105.25,1105.25,1105.25,1105.25,3,0,3.00
05/19/2005,06:19,1105.25,1105.25,1105.25,1105.25,2,0,2.00
05/19/2005,06:20,1105.25,1105.25,1105.25,1105.25,225,0,225.00
05/19/2005,06:21,1105.25,1105.50,1105.25,1105.25,103,36,139.00
05/19/2005,06:22,1105.25,1105.25,1105.00,1105.00,0,22,22.00
05/19/2005,06:23,1105.25,1105.50,1105.25,1105.50,34,0,34.00
05/19/2005,06:24,1105.25,1105.25,1105.25,1105.25,0,32,32.00
05/19/2005,06:25,1105.25,1105.50,1105.25,1105.50,10,11,21.00
05/19/2005,06:27,1105.50,1105.50,1105.50,1105.50,5,0,5.00
05/19/2005,06:28,1105.50,1105.50,1105.50,1105.50,2,0,2.00
05/19/2005,06:29,1105.25,1105.25,1105.25,1105.25,0,1,1.00
05/19/2005,06:30,1105.50,1105.50,1105.25,1105.25,21,2,23.00
05/19/2005,06:31,1105.25,1105.25,1105.25,1105.25,0,1,1.00
05/19/2005,06:34,1105.50,1105.50,1105.50,1105.50,178,0,178.00
05/19/2005,06:35,1105.50,1105.50,1105.50,1105.50,11,0,11.00
05/19/2005,06:36,1105.25,1105.25,1105.25,1105.25,0,15,15.00
05/19/2005,06:37,1105.25,1105.25,1105.25,1105.25,0,44,44.00
05/19/2005,06:39,1105.25,1105.25,1105.25,1105.25,0,119,119.00
05/19/2005,06:40,1105.25,1105.25,1105.00,1105.25,6,16,22.00
05/19/2005,06:41,1105.25,1105.25,1105.25,1105.25,15,0,15.00
05/19/2005,06:42,1105.25,1105.25,1105.25,1105.25,20,0,20.00
05/19/2005,06:43,1105.25,1105.25,1105.25,1105.25,51,0,51.00
05/19/2005,06:44,1105.25,1105.25,1105.25,1105.25,22,0,22.00
05/19/2005,06:45,1105.25,1105.25,1105.00,1105.00,3,2,5.00
05/19/2005,06:46,1105.25,1105.25,1105.25,1105.25,2,0,2.00
05/19/2005,06:47,1105.25,1105.50,1105.25,1105.50,111,0,111.00
05/19/2005,06:48,1105.50,1105.75,1105.50,1105.75,67,0,67.00
05/19/2005,06:49,1105.75,1105.75,1105.75,1105.75,127,0,127.00
05/19/2005,06:50,1105.50,1105.50,1105.50,1105.50,0,9,9.00
05/19/2005,06:51,1105.50,1105.50,1105.50,1105.50,0,3,3.00
05/19/2005,06:52,1105.75,1105.75,1105.50,1105.50,9,110,119.00
05/19/2005,06:53,1105.50,1105.50,1105.50,1105.50,0,1,1.00
05/19/2005,06:54,1105.75,1105.75,1105.75,1105.75,2,0,2.00
05/19/2005,06:55,1105.50,1105.50,1105.50,1105.50,0,6,6.00
05/19/2005,06:57,1105.75,1105.75,1105.75,1105.75,5,0,5.00
05/19/2005,06:58,1105.75,1105.75,1105.50,1105.50,1,1,2.00
05/19/2005,06:59,1105.50,1105.50,1105.25,1105.25,0,181,181.00
05/19/2005,07:00,1105.25,1105.25,1105.25,1105.25,0,19,19.00
05/19/2005,07:01,1105.25,1105.25,1105.00,1105.25,1,4,5.00
05/19/2005,07:02,1105.25,1105.50,1105.25,1105.25,52,188,240.00
05/19/2005,07:03,1105.25,1105.25,1105.00,1105.25,2,12,14.00
05/19/2005,07:04,1105.25,1105.25,1105.25,1105.25,2,0,2.00
05/19/2005,07:05,1105.25,1105.25,1105.25,1105.25,11,0,11.00
05/19/2005,07:07,1105.00,1105.25,1105.00,1105.25,2,1,3.00
05/19/2005,07:08,1105.00,1105.25,1104.75,1105.00,36,160,196.00
05/19/2005,07:09,1105.00,1105.00,1105.00,1105.00,126,0,126.00
05/19/2005,07:10,1104.75,1105.25,1104.75,1105.00,102,44,146.00
05/19/2005,07:11,1105.00,1105.00,1104.75,1104.75,61,87,148.00
05/19/2005,07:12,1104.75,1105.00,1104.75,1105.00,2,1,3.00
05/19/2005,07:13,1105.00,1105.00,1105.00,1105.00,207,0,207.00
05/19/2005,07:14,1105.00,1105.00,1105.00,1105.00,58,0,58.00
05/19/2005,07:15,1105.00,1105.00,1104.75,1105.00,70,2,72.00
05/19/2005,07:16,1105.00,1105.00,1104.75,1105.00,36,3,39.00
05/19/2005,07:17,1105.00,1105.00,1105.00,1105.00,27,0,27.00
05/19/2005,07:18,1105.00,1105.00,1105.00,1105.00,215,0,215.00
05/19/2005,07:20,1105.00,1105.25,1105.00,1105.00,23,12,35.00
05/19/2005,07:21,1105.25,1105.50,1105.25,1105.25,231,14,245.00
05/19/2005,07:22,1105.25,1105.50,1105.25,1105.25,31,11,42.00
05/19/2005,07:23,1105.25,1105.25,1105.25,1105.25,0,19,19.00
05/19/2005,07:24,1105.25,1105.50,1105.25,1105.25,2,16,18.00
05/19/2005,07:25,1105.50,1105.50,1105.25,1105.50,55,11,66.00
05/19/2005,07:26,1105.50,1105.50,1105.50,1105.50,7,0,7.00
05/19/2005,07:27,1105.25,1105.25,1105.25,1105.25,0,49,49.00
05/19/2005,07:28,1105.25,1105.25,1105.25,1105.25,0,56,56.00
05/19/2005,07:29,1105.25,1105.25,1105.25,1105.25,0,13,13.00
05/19/2005,07:30,1105.50,1105.50,1105.25,1105.50,102,272,374.00
05/19/2005,07:31,1105.50,1105.75,1105.25,1105.75,197,170,367.00
05/19/2005,07:32,1105.50,1105.75,1105.50,1105.75,29,39,68.00
05/19/2005,07:33,1105.75,1106.25,1105.75,1106.25,289,5,294.00
05/19/2005,07:34,1106.25,1106.50,1106.00,1106.25,479,114,593.00
05/19/2005,07:35,1106.00,1106.00,1105.75,1106.00,113,269,382.00
05/19/2005,07:36,1106.00,1106.25,1106.00,1106.25,71,1,72.00
05/19/2005,07:37,1106.25,1106.25,1106.25,1106.25,60,0,60.00
05/19/2005,07:38,1106.25,1106.25,1106.00,1106.25,28,122,150.00
05/19/2005,07:39,1106.00,1106.25,1106.00,1106.00,4,84,88.00
05/19/2005,07:40,1106.00,1106.25,1105.75,1106.00,199,83,282.00
05/19/2005,07:41,1106.00,1106.25,1106.00,1106.00,43,3,46.00
05/19/2005,07:42,1106.00,1106.25,1106.00,1106.00,10,70,80.00
05/19/2005,07:43,1106.25,1106.25,1106.00,1106.25,4,2,6.00
05/19/2005,07:44,1106.25,1106.25,1106.25,1106.25,214,0,214.00
05/19/2005,07:45,1106.25,1106.50,1106.25,1106.25,79,2,81.00
05/19/2005,07:46,1106.25,1106.50,1106.25,1106.25,1,10,11.00
05/19/2005,07:47,1106.25,1106.25,1106.25,1106.25,0,3,3.00
05/19/2005,07:48,1106.25,1106.25,1106.25,1106.25,0,41,41.00
05/19/2005,07:49,1106.25,1106.75,1106.25,1106.75,1182,18,1200.00
05/19/2005,07:50,1106.75,1107.00,1106.50,1106.75,566,106,672.00
05/19/2005,07:51,1106.75,1106.75,1106.50,1106.50,46,6,52.00
05/19/2005,07:52,1106.50,1106.75,1106.25,1106.50,587,339,926.00
05/19/2005,07:53,1106.50,1106.75,1106.50,1106.50,5,62,67.00
05/19/2005,07:54,1106.50,1106.75,1106.50,1106.50,3,3,6.00
05/19/2005,07:55,1106.50,1106.50,1106.50,1106.50,0,23,23.00
05/19/2005,07:56,1106.50,1106.75,1106.50,1106.75,1,22,23.00
05/19/2005,07:57,1106.75,1106.75,1106.75,1106.75,18,0,18.00
05/19/2005,07:58,1106.75,1106.75,1106.50,1106.75,10,1,11.00
05/19/2005,07:59,1106.50,1106.75,1106.50,1106.75,8,95,103.00
05/19/2005,08:00,1106.50,1106.50,1106.50,1106.50,0,104,104.00
05/19/2005,08:01,1106.50,1107.00,1106.50,1107.00,241,23,264.00
05/19/2005,08:02,1106.75,1106.75,1106.75,1106.75,0,49,49.00
05/19/2005,08:03,1107.00,1107.00,1106.75,1106.75,5,46,51.00
05/19/2005,08:04,1106.75,1107.75,1106.75,1107.50,2501,1456,3957.00
05/19/2005,08:05,1107.50,1107.75,1107.25,1107.50,727,445,1172.00
05/19/2005,08:06,1107.50,1107.75,1107.50,1107.50,54,106,160.00
05/19/2005,08:07,1107.50,1107.50,1107.25,1107.50,1,273,274.00
05/19/2005,08:08,1107.25,1107.75,1107.25,1107.75,416,1,417.00
05/19/2005,08:09,1107.75,1108.00,1107.75,1107.75,420,696,1116.00
05/19/2005,08:10,1107.75,1107.75,1107.50,1107.50,8,19,27.00
05/19/2005,08:11,1107.75,1107.75,1107.50,1107.50,4,124,128.00
05/19/2005,08:12,1107.50,1107.50,1107.50,1107.50,0,202,202.00
05/19/2005,08:13,1107.75,1107.75,1107.25,1107.50,16,103,119.00
05/19/2005,08:14,1107.25,1107.50,1107.25,1107.50,368,5,373.00
05/19/2005,08:15,1107.50,1107.50,1107.25,1107.25,2,21,23.00
05/19/2005,08:16,1107.50,1107.50,1107.25,1107.25,6,2,8.00
05/19/2005,08:17,1107.25,1107.25,1107.25,1107.25,0,8,8.00
05/19/2005,08:18,1107.25,1107.50,1107.25,1107.25,101,6,107.00
05/19/2005,08:19,1107.50,1107.50,1107.25,1107.25,2,2,4.00
05/19/2005,08:20,1107.25,1107.50,1107.25,1107.50,557,14,571.00
05/19/2005,08:21,1107.75,1107.75,1107.50,1107.50,7,117,124.00
05/19/2005,08:22,1107.75,1107.75,1107.50,1107.50,13,137,150.00
05/19/2005,08:23,1107.50,1107.50,1107.25,1107.50,12,186,198.00
05/19/2005,08:24,1107.25,1107.50,1107.25,1107.25,2,507,509.00
05/19/2005,08:25,1107.25,1107.25,1107.00,1107.25,142,27,169.00
05/19/2005,08:26,1107.25,1107.50,1107.25,1107.50,78,0,78.00
05/19/2005,08:27,1107.25,1107.25,1107.00,1107.25,66,265,331.00
05/19/2005,08:28,1107.25,1107.25,1107.00,1107.00,39,84,123.00
05/19/2005,08:29,1107.25,1107.25,1107.00,1107.25,270,6,276.00
05/19/2005,08:30,1107.25,1107.25,1107.00,1107.25,369,570,939.00
05/19/2005,08:31,1107.25,1107.25,1106.50,1106.50,3265,3898,7163.00
05/19/2005,08:32,1106.50,1106.75,1106.50,1106.50,151,905,1056.00
05/19/2005,08:33,1106.50,1106.75,1105.50,1106.00,1299,3282,4581.00
05/19/2005,08:34,1106.00,1106.00,1105.25,1105.50,2556,2994,5550.00
05/19/2005,08:35,1105.50,1105.75,1105.25,1105.50,1412,1549,2961.00
05/19/2005,08:36,1105.50,1105.75,1105.00,1105.00,1352,3408,4760.00
05/19/2005,08:37,1105.00,1105.25,1104.50,1105.00,2874,2517,5391.00
05/19/2005,08:38,1104.75,1105.50,1104.75,1105.50,2185,872,3057.00
05/19/2005,08:39,1105.50,1106.00,1105.25,1106.00,2535,460,2995.00
05/19/2005,08:40,1106.00,1106.25,1105.75,1106.00,1045,1347,2392.00
05/19/2005,08:41,1105.75,1106.00,1105.50,1105.50,583,944,1527.00
05/19/2005,08:42,1105.75,1106.00,1105.50,1105.75,441,1149,1590.00
05/19/2005,08:43,1105.75,1106.25,1105.75,1106.00,1112,145,1257.00
05/19/2005,08:44,1106.00,1106.75,1106.00,1106.25,3005,985,3990.00
05/19/2005,08:45,1106.50,1106.50,1105.75,1105.75,1229,1534,2763.00
05/19/2005,08:46,1105.75,1106.50,1105.75,1106.50,1044,719,1763.00
05/19/2005,08:47,1106.50,1107.00,1106.25,1106.75,2549,948,3497.00
05/19/2005,08:48,1106.75,1106.75,1106.25,1106.50,874,1272,2146.00
05/19/2005,08:49,1106.50,1106.75,1105.75,1105.75,1296,2177,3473.00
05/19/2005,08:50,1105.75,1106.25,1105.75,1105.75,547,607,1154.00
05/19/2005,08:51,1106.00,1106.00,1105.50,1105.50,1198,1490,2688.00
05/19/2005,08:52,1105.75,1106.00,1105.50,1105.75,834,535,1369.00
05/19/2005,08:53,1105.75,1106.25,1105.75,1105.75,473,245,718.00
05/19/2005,08:54,1106.00,1106.50,1106.00,1106.50,1140,1164,2304.00
05/19/2005,08:55,1106.25,1107.25,1106.25,1107.00,2123,1034,3157.00
05/19/2005,08:56,1107.00,1107.00,1106.50,1106.75,201,407,608.00
05/19/2005,08:57,1106.75,1107.00,1106.50,1106.50,388,252,640.00
05/19/2005,08:58,1106.50,1107.50,1106.50,1107.00,2333,1100,3433.00
05/19/2005,08:59,1106.75,1107.50,1106.75,1107.25,1880,640,2520.00
05/19/2005,09:00,1107.25,1108.00,1106.75,1107.00,2861,3240,6101.00
05/19/2005,09:01,1107.25,1107.25,1106.75,1106.75,803,1423,2226.00
05/19/2005,09:02,1107.00,1107.00,1106.25,1106.50,578,1808,2386.00
05/19/2005,09:03,1106.50,1106.75,1105.75,1106.00,470,1718,2188.00
05/19/2005,09:04,1105.75,1106.25,1105.75,1106.25,519,996,1515.00
05/19/2005,09:05,1106.25,1107.25,1106.00,1107.00,1956,773,2729.00
05/19/2005,09:06,1107.00,1107.75,1106.50,1107.25,2876,2057,4933.00
05/19/2005,09:07,1107.25,1108.00,1107.00,1107.25,2673,1825,4498.00
05/19/2005,09:08,1107.25,1108.00,1107.00,1107.50,1510,1110,2620.00
05/19/2005,09:09,1107.50,1108.00,1107.25,1107.50,1793,817,2610.00
05/19/2005,09:10,1107.75,1108.50,1107.00,1108.25,4961,1951,6912.00
05/19/2005,09:11,1108.25,1108.25,1107.50,1108.25,2847,3190,6037.00
05/19/2005,09:12,1108.25,1109.00,1108.25,1109.00,4445,2975,7420.00
05/19/2005,09:13,1109.00,1109.25,1108.50,1109.25,4113,1723,5836.00
05/19/2005,09:14,1109.25,1109.50,1108.50,1108.50,1356,2699,4055.00
05/19/2005,09:15,1108.75,1109.00,1108.25,1108.50,1881,1856,3737.00
05/19/2005,09:16,1108.50,1108.75,1108.00,1108.25,907,1668,2575.00
05/19/2005,09:17,1108.25,1108.50,1107.50,1107.50,2960,2584,5544.00
05/19/2005,09:18,1107.50,1108.00,1107.00,1107.25,1190,2420,3610.00
05/19/2005,09:19,1107.25,1107.50,1106.75,1107.00,1347,1830,3177.00
05/19/2005,09:20,1107.00,1107.25,1106.50,1106.75,946,4705,5651.00
05/19/2005,09:21,1106.75,1106.75,1105.50,1105.75,1890,4902,6792.00
05/19/2005,09:22,1105.75,1106.25,1105.75,1106.00,714,446,1160.00
05/19/2005,09:23,1106.25,1106.50,1106.00,1106.50,1403,736,2139.00
05/19/2005,09:24,1106.50,1106.75,1106.25,1106.50,770,801,1571.00
05/19/2005,09:25,1106.50,1106.75,1105.75,1106.50,1061,1780,2841.00
05/19/2005,09:26,1106.25,1106.75,1106.00,1106.50,747,545,1292.00
05/19/2005,09:27,1106.50,1106.75,1106.25,1106.50,261,1662,1923.00
05/19/2005,09:28,1106.25,1106.50,1106.25,1106.50,748,67,815.00
05/19/2005,09:29,1106.50,1107.25,1106.50,1106.75,1582,818,2400.00
05/19/2005,09:30,1106.75,1106.75,1106.50,1106.75,234,160,394.00
05/19/2005,09:31,1106.75,1107.25,1106.25,1106.25,1333,2181,3514.00
05/19/2005,09:32,1106.25,1107.00,1106.25,1106.25,1267,1126,2393.00
05/19/2005,09:33,1106.25,1106.50,1106.00,1106.50,919,854,1773.00
05/19/2005,09:34,1106.50,1106.50,1106.00,1106.25,215,985,1200.00
05/19/2005,09:35,1106.00,1106.75,1106.00,1106.75,501,793,1294.00
05/19/2005,09:36,1106.50,1107.25,1106.50,1107.25,1719,598,2317.00
05/19/2005,09:37,1107.25,1107.25,1106.50,1106.75,168,842,1010.00
05/19/2005,09:38,1106.75,1106.75,1106.00,1106.25,509,842,1351.00
05/19/2005,09:39,1106.00,1106.50,1106.00,1106.50,584,302,886.00
05/19/2005,09:40,1106.50,1106.50,1105.75,1105.75,100,1934,2034.00
05/19/2005,09:41,1105.75,1106.25,1105.25,1105.50,668,2368,3036.00
05/19/2005,09:42,1105.50,1105.75,1105.50,1105.50,473,1283,1756.00
05/19/2005,09:43,1105.75,1106.25,1105.25,1105.75,1540,865,2405.00
05/19/2005,09:44,1106.00,1107.25,1105.75,1106.75,2814,240,3054.00
05/19/2005,09:45,1106.75,1107.00,1106.25,1106.25,384,873,1257.00
05/19/2005,09:46,1106.25,1106.50,1106.25,1106.25,116,116,232.00
05/19/2005,09:47,1106.50,1106.50,1106.25,1106.25,91,75,166.00
05/19/2005,09:48,1106.25,1106.75,1106.00,1106.25,476,804,1280.00
05/19/2005,09:49,1106.50,1106.50,1106.00,1106.25,419,277,696.00
05/19/2005,09:50,1106.25,1106.50,1106.00,1106.00,487,435,922.00
05/19/2005,09:51,1106.00,1106.75,1106.00,1106.75,660,333,993.00
05/19/2005,09:52,1106.50,1107.25,1106.50,1107.00,1613,479,2092.00
05/19/2005,09:53,1107.25,1107.25,1106.75,1106.75,102,998,1100.00
05/19/2005,09:54,1106.75,1107.25,1106.75,1107.25,488,221,709.00
05/19/2005,09:55,1107.00,1107.00,1106.50,1106.75,99,941,1040.00
05/19/2005,09:56,1106.50,1107.00,1106.50,1106.75,361,282,643.00
05/19/2005,09:57,1106.75,1107.00,1106.75,1106.75,14,283,297.00
05/19/2005,09:58,1107.00,1108.25,1106.75,1107.50,4916,1012,5928.00
05/19/2005,09:59,1107.50,1108.00,1107.50,1107.75,676,440,1116.00
05/19/2005,10:00,1107.75,1107.75,1107.50,1107.50,42,235,277.00
05/19/2005,10:01,1107.50,1108.00,1107.50,1108.00,504,240,744.00
05/19/2005,10:02,1107.75,1108.00,1107.25,1107.50,106,679,785.00
05/19/2005,10:03,1107.25,1107.50,1107.00,1107.25,656,1726,2382.00
05/19/2005,10:04,1107.25,1107.25,1106.75,1107.25,1258,518,1776.00
05/19/2005,10:05,1107.00,1107.50,1107.00,1107.50,464,356,820.00
05/19/2005,10:06,1107.50,1107.75,1107.00,1107.25,315,254,569.00
05/19/2005,10:07,1107.25,1107.50,1107.25,1107.25,28,381,409.00
05/19/2005,10:08,1107.25,1107.50,1107.25,1107.25,9,173,182.00
05/19/2005,10:09,1107.25,1107.25,1107.00,1107.00,18,57,75.00
05/19/2005,10:10,1107.00,1107.50,1107.00,1107.25,345,113,458.00
05/19/2005,10:11,1107.25,1109.00,1107.25,1108.75,4911,764,5675.00
05/19/2005,10:12,1109.00,1109.00,1108.50,1108.50,1409,1458,2867.00
05/19/2005,10:13,1108.50,1109.75,1108.50,1109.50,4401,2117,6518.00
05/19/2005,10:14,1109.50,1109.50,1109.00,1109.50,1139,842,1981.00
05/19/2005,10:15,1109.25,1110.25,1109.25,1109.75,4182,2308,6490.00
05/19/2005,10:16,1110.00,1110.25,1109.25,1109.50,2109,2027,4136.00
05/19/2005,10:17,1109.50,1109.50,1109.25,1109.25,84,393,477.00
05/19/2005,10:18,1109.50,1109.50,1108.50,1108.75,219,1928,2147.00
05/19/2005,10:19,1108.75,1109.50,1108.75,1109.25,1064,787,1851.00
05/19/2005,10:20,1109.00,1109.25,1109.00,1109.00,358,397,755.00
05/19/2005,10:21,1109.00,1109.25,1108.75,1109.00,153,335,488.00
05/19/2005,10:22,1109.00,1109.00,1108.75,1108.75,146,613,759.00
05/19/2005,10:23,1108.75,1109.25,1108.50,1109.00,691,1011,1702.00
05/19/2005,10:24,1109.25,1109.25,1108.75,1108.75,68,236,304.00
05/19/2005,10:25,1108.75,1109.00,1108.75,1109.00,99,258,357.00
05/19/2005,10:26,1109.00,1109.00,1108.50,1108.50,79,811,890.00
05/19/2005,10:27,1108.75,1108.75,1107.50,1107.75,484,3209,3693.00
05/19/2005,10:28,1107.75,1108.25,1107.50,1108.25,830,394,1224.00
05/19/2005,10:29,1108.00,1108.25,1107.75,1108.00,34,504,538.00
05/19/2005,10:30,1108.00,1108.25,1107.75,1107.75,101,234,335.00
05/19/2005,10:31,1108.00,1108.00,1106.75,1107.00,492,2971,3463.00
05/19/2005,10:32,1107.25,1107.75,1107.00,1107.50,900,431,1331.00
05/19/2005,10:33,1107.75,1107.75,1107.25,1107.50,481,409,890.00
05/19/2005,10:34,1107.50,1107.50,1106.75,1107.25,502,1500,2002.00
05/19/2005,10:35,1107.25,1107.75,1107.00,1107.25,1471,743,2214.00
05/19/2005,10:36,1107.00,1107.75,1107.00,1107.75,933,463,1396.00
05/19/2005,10:37,1107.50,1107.75,1107.25,1107.50,74,474,548.00
05/19/2005,10:38,1107.50,1107.75,1107.25,1107.50,391,30,421.00
05/19/2005,10:39,1107.50,1107.75,1107.25,1107.50,103,355,458.00
05/19/2005,10:40,1107.50,1108.00,1107.50,1107.75,814,79,893.00
05/19/2005,10:41,1108.00,1108.25,1107.75,1108.00,464,69,533.00
05/19/2005,10:42,1108.00,1108.25,1107.25,1107.25,137,943,1080.00
05/19/2005,10:43,1107.50,1107.75,1107.50,1107.75,206,48,254.00
05/19/2005,10:44,1107.50,1107.75,1107.25,1107.50,47,224,271.00
05/19/2005,10:45,1107.50,1107.75,1107.25,1107.75,436,32,468.00
05/19/2005,10:46,1107.75,1107.75,1107.25,1107.50,440,554,994.00
05/19/2005,10:47,1107.50,1107.75,1107.50,1107.75,24,36,60.00
05/19/2005,10:48,1107.75,1107.75,1107.50,1107.75,310,4,314.00
05/19/2005,10:49,1107.75,1107.75,1107.50,1107.75,121,499,620.00
05/19/2005,10:50,1107.50,1107.75,1107.25,1107.50,218,173,391.00
05/19/2005,10:51,1107.50,1107.75,1107.25,1107.50,124,80,204.00
05/19/2005,10:52,1107.50,1107.75,1107.25,1107.50,35,248,283.00
05/19/2005,10:53,1107.50,1107.75,1107.00,1107.00,332,1052,1384.00
05/19/2005,10:54,1107.00,1107.25,1107.00,1107.00,25,47,72.00
05/19/2005,10:55,1107.00,1108.00,1106.75,1108.00,2339,291,2630.00
05/19/2005,10:56,1108.00,1108.00,1107.75,1108.00,127,204,331.00
05/19/2005,10:57,1107.75,1108.25,1107.75,1108.00,426,451,877.00
05/19/2005,10:58,1108.00,1108.00,1107.50,1107.75,21,176,197.00
05/19/2005,10:59,1107.50,1107.50,1107.25,1107.25,68,688,756.00
05/19/2005,11:00,1107.25,1107.50,1107.25,1107.25,116,251,367.00
05/19/2005,11:01,1107.25,1107.50,1106.25,1106.50,2305,4829,7134.00
05/19/2005,11:02,1106.25,1107.50,1106.00,1107.00,2680,2424,5104.00
05/19/2005,11:03,1107.25,1107.25,1106.00,1106.50,2380,2397,4777.00
05/19/2005,11:04,1106.50,1107.00,1106.00,1106.50,1898,1019,2917.00
05/19/2005,11:05,1106.75,1107.00,1106.50,1106.50,525,540,1065.00
05/19/2005,11:06,1106.50,1106.75,1105.75,1106.00,887,1812,2699.00
05/19/2005,11:07,1106.00,1106.25,1105.25,1106.00,1427,2967,4394.00
05/19/2005,11:08,1106.00,1106.25,1105.75,1106.25,946,349,1295.00
05/19/2005,11:09,1106.00,1106.75,1106.00,1106.50,951,349,1300.00
05/19/2005,11:10,1106.50,1106.75,1106.25,1106.25,389,248,637.00
05/19/2005,11:11,1106.25,1106.75,1106.25,1106.25,174,190,364.00
05/19/2005,11:12,1106.25,1106.50,1105.75,1106.25,634,1845,2479.00
05/19/2005,11:13,1106.25,1106.75,1106.25,1106.75,480,119,599.00
05/19/2005,11:14,1106.75,1107.25,1106.50,1106.75,1792,352,2144.00
05/19/2005,11:15,1107.00,1107.50,1106.75,1107.25,1293,375,1668.00
05/19/2005,11:16,1107.25,1107.50,1106.75,1107.00,120,617,737.00
05/19/2005,11:17,1106.75,1107.00,1106.50,1106.75,23,396,419.00
05/19/2005,11:18,1106.75,1106.75,1106.50,1106.50,39,68,107.00
05/19/2005,11:19,1106.75,1106.75,1106.50,1106.50,4,11,15.00
05/19/2005,11:20,1106.50,1106.75,1106.50,1106.75,604,114,718.00
05/19/2005,11:21,1106.75,1107.00,1106.75,1107.00,64,57,121.00
05/19/2005,11:22,1106.75,1107.25,1106.75,1107.00,467,397,864.00
05/19/2005,11:23,1107.25,1108.00,1107.25,1107.50,3024,449,3473.00
05/19/2005,11:24,1107.75,1108.00,1107.50,1108.00,1630,202,1832.00
05/19/2005,11:25,1108.00,1108.25,1107.50,1107.50,499,645,1144.00
05/19/2005,11:26,1107.75,1108.00,1107.50,1107.75,749,1081,1830.00
05/19/2005,11:27,1107.75,1107.75,1107.25,1107.25,268,901,1169.00
05/19/2005,11:28,1107.25,1107.50,1107.00,1107.00,76,286,362.00
05/19/2005,11:29,1107.00,1107.25,1106.75,1107.00,408,266,674.00
05/19/2005,11:30,1107.25,1107.25,1107.00,1107.25,204,36,240.00
05/19/2005,11:31,1107.50,1107.50,1107.25,1107.50,207,17,224.00
05/19/2005,11:32,1107.50,1107.75,1107.25,1107.75,752,128,880.00
05/19/2005,11:33,1108.00,1108.00,1107.50,1107.50,47,124,171.00
05/19/2005,11:34,1107.50,1107.75,1107.50,1107.50,99,635,734.00
05/19/2005,11:35,1107.50,1107.75,1107.50,1107.75,315,23,338.00
05/19/2005,11:36,1107.75,1108.00,1107.50,1107.75,68,137,205.00
05/19/2005,11:37,1107.75,1107.75,1107.50,1107.50,13,953,966.00
05/19/2005,11:38,1107.50,1107.75,1107.50,1107.50,5,52,57.00
05/19/2005,11:39,1107.50,1107.75,1107.50,1107.50,29,226,255.00
05/19/2005,11:40,1107.25,1107.50,1107.00,1107.25,115,387,502.00
05/19/2005,11:41,1107.25,1107.50,1107.25,1107.50,223,30,253.00
05/19/2005,11:42,1107.50,1108.25,1107.50,1107.75,873,161,1034.00
05/19/2005,11:43,1108.00,1108.00,1107.50,1107.50,20,263,283.00
05/19/2005,11:44,1107.50,1107.75,1107.50,1107.50,3,136,139.00
05/19/2005,11:45,1107.50,1108.00,1107.50,1108.00,119,44,163.00
05/19/2005,11:46,1107.75,1108.00,1107.75,1107.75,97,104,201.00
05/19/2005,11:47,1108.00,1108.00,1107.75,1108.00,72,93,165.00
05/19/2005,11:48,1108.00,1108.00,1107.75,1107.75,4,101,105.00
05/19/2005,11:49,1107.75,1108.00,1107.25,1107.25,5,290,295.00
05/19/2005,11:50,1107.25,1107.50,1107.25,1107.25,24,5,29.00
05/19/2005,11:51,1107.25,1107.50,1107.00,1107.25,114,499,613.00
05/19/2005,11:52,1107.25,1107.50,1107.25,1107.25,202,4,206.00
05/19/2005,11:53,1107.25,1107.50,1107.25,1107.50,76,9,85.00
05/19/2005,11:54,1107.50,1107.75,1107.50,1107.75,528,0,528.00
05/19/2005,11:55,1107.75,1108.25,1107.75,1108.00,247,273,520.00
05/19/2005,11:56,1108.00,1108.25,1107.75,1108.00,221,264,485.00
05/19/2005,11:57,1108.00,1108.50,1108.00,1108.50,909,122,1031.00
05/19/2005,11:58,1108.50,1108.75,1108.25,1108.75,1166,610,1776.00
05/19/2005,11:59,1108.50,1108.75,1108.25,1108.25,87,391,478.00
05/19/2005,12:00,1108.50,1108.75,1108.25,1108.75,248,19,267.00
05/19/2005,12:01,1108.75,1109.25,1108.50,1109.00,1980,547,2527.00
05/19/2005,12:02,1109.25,1109.25,1108.75,1109.25,849,161,1010.00
05/19/2005,12:03,1109.25,1109.75,1109.00,1109.00,1250,674,1924.00
05/19/2005,12:04,1109.00,1109.50,1109.00,1109.25,815,217,1032.00
05/19/2005,12:05,1109.50,1109.50,1109.00,1109.00,122,793,915.00
05/19/2005,12:06,1109.25,1109.25,1108.75,1109.00,992,1000,1992.00
05/19/2005,12:07,1109.00,1109.25,1108.75,1108.75,181,999,1180.00
05/19/2005,12:08,1108.75,1109.00,1108.50,1108.75,528,628,1156.00
05/19/2005,12:09,1108.75,1109.50,1108.75,1109.25,772,391,1163.00
05/19/2005,12:10,1109.25,1109.25,1109.00,1109.00,0,371,371.00
05/19/2005,12:11,1109.00,1109.50,1109.00,1109.00,292,219,511.00
05/19/2005,12:12,1109.00,1109.25,1108.75,1109.00,127,357,484.00
05/19/2005,12:13,1109.00,1109.25,1108.50,1109.25,752,380,1132.00
05/19/2005,12:14,1109.00,1109.25,1109.00,1109.00,773,90,863.00
05/19/2005,12:15,1109.00,1109.25,1108.50,1108.50,80,376,456.00
05/19/2005,12:16,1108.50,1109.25,1108.50,1108.75,608,933,1541.00
05/19/2005,12:17,1108.75,1109.00,1108.50,1108.75,37,343,380.00
05/19/2005,12:18,1108.75,1108.75,1108.50,1108.75,131,173,304.00
05/19/2005,12:19,1108.75,1108.75,1108.50,1108.50,144,92,236.00
05/19/2005,12:20,1108.75,1109.00,1108.50,1108.75,164,49,213.00
05/19/2005,12:21,1108.75,1108.75,1108.50,1108.75,66,137,203.00
05/19/2005,12:22,1108.75,1109.00,1108.75,1109.00,148,54,202.00
05/19/2005,12:23,1108.75,1109.00,1108.75,1109.00,61,29,90.00
05/19/2005,12:24,1108.75,1109.00,1108.75,1108.75,151,81,232.00
05/19/2005,12:25,1108.75,1109.00,1108.50,1108.50,56,558,614.00
05/19/2005,12:26,1108.75,1108.75,1108.25,1108.50,34,877,911.00
05/19/2005,12:27,1108.50,1108.50,1108.25,1108.25,191,180,371.00
05/19/2005,12:28,1108.50,1109.00,1108.50,1108.75,868,147,1015.00
05/19/2005,12:29,1108.75,1109.00,1108.50,1108.75,377,308,685.00
05/19/2005,12:30,1108.50,1108.75,1108.50,1108.75,32,14,46.00
05/19/2005,12:31,1108.75,1108.75,1108.00,1108.00,96,729,825.00
05/19/2005,12:32,1108.25,1108.75,1108.00,1108.75,929,474,1403.00
05/19/2005,12:33,1108.75,1108.75,1108.50,1108.75,598,35,633.00
05/19/2005,12:34,1108.50,1109.00,1108.50,1108.75,360,81,441.00
05/19/2005,12:35,1108.75,1109.00,1108.50,1108.75,334,120,454.00
05/19/2005,12:36,1108.75,1109.00,1108.25,1108.25,24,427,451.00
05/19/2005,12:37,1108.25,1109.00,1108.25,1108.75,349,374,723.00
05/19/2005,12:38,1108.75,1108.75,1108.50,1108.50,1,741,742.00
05/19/2005,12:39,1108.50,1108.50,1108.25,1108.50,14,22,36.00
05/19/2005,12:40,1108.25,1108.50,1108.25,1108.50,25,45,70.00
05/19/2005,12:41,1108.50,1108.50,1108.00,1108.25,78,354,432.00
05/19/2005,12:42,1108.25,1108.25,1107.50,1107.50,101,1206,1307.00
05/19/2005,12:43,1107.75,1108.00,1107.50,1107.75,640,394,1034.00
05/19/2005,12:44,1107.50,1107.75,1107.50,1107.75,162,208,370.00
05/19/2005,12:45,1107.75,1107.75,1107.50,1107.75,347,153,500.00
05/19/2005,12:46,1107.75,1108.00,1107.50,1107.75,167,295,462.00
05/19/2005,12:47,1107.75,1108.00,1107.25,1107.25,47,530,577.00
05/19/2005,12:48,1107.25,1107.75,1107.25,1107.50,485,215,700.00
05/19/2005,12:49,1107.75,1107.75,1107.25,1107.25,79,198,277.00
05/19/2005,12:50,1107.50,1107.50,1106.25,1106.25,854,4556,5410.00
05/19/2005,12:51,1106.50,1106.50,1105.50,1105.50,1657,5873,7530.00
05/19/2005,12:52,1105.75,1106.00,1105.50,1106.00,828,161,989.00
05/19/2005,12:53,1106.00,1106.50,1105.75,1106.50,1698,46,1744.00
05/19/2005,12:54,1106.50,1106.50,1106.00,1106.50,442,1149,1591.00
05/19/2005,12:55,1106.50,1106.50,1105.75,1106.00,216,333,549.00
05/19/2005,12:56,1106.00,1106.50,1106.00,1106.00,462,508,970.00
05/19/2005,12:57,1106.00,1106.75,1106.00,1106.50,1206,403,1609.00
05/19/2005,12:58,1106.25,1106.50,1106.00,1106.25,95,645,740.00
05/19/2005,12:59,1106.00,1106.50,1106.00,1106.25,658,128,786.00
05/19/2005,13:00,1106.00,1106.50,1105.50,1105.75,1055,1901,2956.00
05/19/2005,13:01,1105.50,1106.25,1105.50,1106.25,872,590,1462.00
05/19/2005,13:02,1106.25,1106.50,1105.75,1106.25,271,382,653.00
05/19/2005,13:03,1106.00,1106.25,1105.75,1106.00,123,251,374.00
05/19/2005,13:04,1106.00,1106.25,1106.00,1106.00,33,165,198.00
05/19/2005,13:05,1106.00,1106.25,1105.00,1105.25,1603,4092,5695.00
05/19/2005,13:06,1105.00,1105.75,1105.00,1105.50,1057,503,1560.00
05/19/2005,13:07,1105.50,1105.50,1105.00,1105.50,872,990,1862.00
05/19/2005,13:08,1105.75,1106.00,1105.50,1106.00,570,632,1202.00
05/19/2005,13:09,1106.00,1106.50,1105.75,1106.00,1013,397,1410.00
05/19/2005,13:10,1106.25,1106.25,1105.75,1106.25,445,270,715.00
05/19/2005,13:11,1106.25,1106.50,1106.00,1106.25,961,694,1655.00
05/19/2005,13:12,1106.25,1106.50,1106.25,1106.50,450,135,585.00
05/19/2005,13:13,1106.50,1106.75,1106.25,1106.50,585,485,1070.00
05/19/2005,13:14,1106.50,1106.75,1106.50,1106.50,295,433,728.00
05/19/2005,13:15,1106.50,1106.50,1106.00,1106.25,158,730,888.00
05/19/2005,13:16,1106.25,1106.50,1106.25,1106.25,56,417,473.00
05/19/2005,13:17,1106.50,1107.00,1106.25,1106.75,977,458,1435.00
05/19/2005,13:18,1106.75,1107.00,1106.50,1106.75,213,451,664.00
05/19/2005,13:19,1106.50,1107.00,1106.25,1106.75,406,237,643.00
05/19/2005,13:20,1106.50,1107.75,1106.50,1107.50,3702,918,4620.00
05/19/2005,13:21,1107.25,1107.50,1107.25,1107.25,169,115,284.00
05/19/2005,13:22,1107.25,1107.50,1107.00,1107.25,288,355,643.00
05/19/2005,13:23,1107.25,1107.50,1107.00,1107.00,174,123,297.00
05/19/2005,13:24,1107.25,1107.25,1107.00,1107.25,211,267,478.00
05/19/2005,13:25,1107.25,1107.25,1107.00,1107.25,216,120,336.00
05/19/2005,13:26,1107.25,1107.50,1107.00,1107.50,521,47,568.00
05/19/2005,13:27,1107.25,1107.50,1107.00,1107.50,377,357,734.00
05/19/2005,13:28,1107.25,1108.75,1107.25,1108.50,5624,1182,6806.00
05/19/2005,13:29,1108.50,1109.00,1108.00,1108.25,2536,2518,5054.00
05/19/2005,13:30,1108.25,1108.50,1108.00,1108.00,55,272,327.00
05/19/2005,13:31,1108.00,1108.50,1108.00,1108.00,461,178,639.00
05/19/2005,13:32,1108.25,1108.50,1108.00,1108.25,453,278,731.00
05/19/2005,13:33,1108.00,1108.25,1107.50,1107.75,329,1502,1831.00
05/19/2005,13:34,1107.75,1108.00,1107.50,1107.75,11,160,171.00
05/19/2005,13:35,1107.50,1108.00,1107.50,1107.75,176,99,275.00
05/19/2005,13:36,1107.75,1107.75,1106.75,1107.00,112,1746,1858.00
05/19/2005,13:37,1106.75,1107.00,1106.25,1106.75,975,1260,2235.00
05/19/2005,13:38,1106.50,1107.25,1106.50,1106.75,862,223,1085.00
05/19/2005,13:39,1106.75,1107.00,1106.25,1106.50,310,659,969.00
05/19/2005,13:40,1106.25,1106.75,1106.25,1106.75,805,305,1110.00
05/19/2005,13:41,1106.75,1106.75,1106.25,1106.50,803,1441,2244.00
05/19/2005,13:42,1106.25,1106.50,1105.50,1106.00,1347,2869,4216.00
05/19/2005,13:43,1106.00,1106.50,1105.75,1106.25,439,899,1338.00
05/19/2005,13:44,1106.00,1106.50,1106.00,1106.25,324,555,879.00
05/19/2005,13:45,1106.50,1106.50,1106.25,1106.25,234,555,789.00
05/19/2005,13:46,1106.25,1106.50,1105.00,1105.00,2119,7951,10070.00
05/19/2005,13:47,1105.00,1105.00,1103.75,1105.00,4770,11834,16604.00
05/19/2005,13:48,1105.00,1106.25,1104.75,1105.75,5339,1984,7323.00
05/19/2005,13:49,1106.00,1106.00,1104.75,1105.75,2887,3412,6299.00
05/19/2005,13:50,1105.75,1107.25,1105.75,1107.25,4568,2354,6922.00
05/19/2005,13:51,1107.00,1107.50,1106.75,1106.75,1299,619,1918.00
05/19/2005,13:52,1106.75,1108.00,1106.50,1107.75,3279,1677,4956.00
05/19/2005,13:53,1107.75,1108.50,1107.50,1108.25,4637,807,5444.00
05/19/2005,13:54,1108.25,1108.50,1107.50,1108.00,1285,1315,2600.00
05/19/2005,13:55,1107.75,1108.00,1107.25,1107.50,1041,862,1903.00
05/19/2005,13:56,1107.75,1108.25,1107.50,1107.50,1304,1993,3297.00
05/19/2005,13:57,1107.50,1108.00,1107.50,1107.50,336,522,858.00
05/19/2005,13:58,1107.75,1108.00,1107.50,1107.50,184,434,618.00
05/19/2005,13:59,1107.25,1107.75,1107.25,1107.50,142,600,742.00
05/19/2005,14:00,1107.25,1108.25,1107.25,1108.25,1776,226,2002.00
05/19/2005,14:01,1108.25,1108.50,1107.75,1107.75,403,1102,1505.00
05/19/2005,14:02,1108.00,1108.50,1107.75,1108.25,2047,313,2360.00
05/19/2005,14:03,1108.25,1108.25,1107.50,1108.00,421,587,1008.00
05/19/2005,14:04,1108.00,1108.00,1107.75,1108.00,50,367,417.00
05/19/2005,14:05,1107.75,1109.00,1107.75,1109.00,2912,652,3564.00
05/19/2005,14:06,1109.00,1110.00,1108.75,1110.00,7953,3064,11017.00
05/19/2005,14:07,1109.75,1110.50,1109.50,1110.00,4274,2373,6647.00
05/19/2005,14:08,1110.00,1110.50,1109.50,1109.50,1567,2548,4115.00
05/19/2005,14:09,1109.50,1110.00,1109.50,1109.50,1547,735,2282.00
05/19/2005,14:10,1109.75,1110.25,1109.25,1109.75,3040,1826,4866.00
05/19/2005,14:11,1110.00,1110.00,1109.50,1109.75,81,220,301.00
05/19/2005,14:12,1109.75,1110.00,1109.50,1109.75,507,552,1059.00
05/19/2005,14:13,1109.75,1109.75,1109.25,1109.25,48,1144,1192.00
05/19/2005,14:14,1109.25,1109.50,1109.00,1109.50,246,578,824.00
05/19/2005,14:15,1109.25,1109.50,1109.25,1109.25,62,784,846.00
05/19/2005,14:16,1109.25,1109.75,1109.25,1109.50,469,110,579.00
05/19/2005,14:17,1109.75,1109.75,1109.25,1109.75,691,581,1272.00
05/19/2005,14:18,1109.75,1110.25,1109.75,1110.00,1619,1258,2877.00
05/19/2005,14:19,1110.00,1110.00,1109.25,1109.25,170,1046,1216.00
05/19/2005,14:20,1109.25,1110.50,1109.25,1110.25,2940,864,3804.00
05/19/2005,14:21,1110.25,1111.00,1110.00,1110.00,2928,3724,6652.00
05/19/2005,14:22,1110.00,1110.50,1110.00,1110.25,2204,373,2577.00
05/19/2005,14:23,1110.25,1110.50,1110.00,1110.00,175,221,396.00
05/19/2005,14:24,1110.00,1110.25,1109.75,1109.75,914,599,1513.00
05/19/2005,14:25,1110.00,1110.00,1109.75,1109.75,345,277,622.00
05/19/2005,14:26,1110.00,1110.25,1109.25,1109.50,512,841,1353.00
05/19/2005,14:27,1109.50,1109.75,1109.50,1109.75,307,659,966.00
05/19/2005,14:28,1109.75,1109.75,1109.50,1109.75,502,23,525.00
05/19/2005,14:29,1109.75,1110.00,1109.50,1110.00,199,230,429.00
05/19/2005,14:30,1110.00,1110.00,1109.50,1109.50,362,177,539.00
05/19/2005,14:31,1109.50,1110.00,1109.50,1109.75,626,580,1206.00
05/19/2005,14:32,1109.50,1109.75,1109.50,1109.50,100,121,221.00
05/19/2005,14:33,1109.75,1110.00,1109.50,1109.75,433,294,727.00
05/19/2005,14:34,1109.75,1110.25,1109.50,1110.25,1080,567,1647.00
05/19/2005,14:35,1110.25,1111.25,1110.25,1111.00,5587,1996,7583.00
05/19/2005,14:36,1110.75,1111.25,1110.75,1110.75,1439,1099,2538.00
05/19/2005,14:37,1111.00,1111.00,1110.50,1110.50,609,1212,1821.00
05/19/2005,14:38,1110.50,1110.75,1110.00,1110.50,1483,3049,4532.00
05/19/2005,14:39,1110.25,1110.50,1110.00,1110.00,257,589,846.00
05/19/2005,14:40,1110.25,1110.50,1110.00,1110.00,707,1057,1764.00
05/19/2005,14:41,1110.00,1110.25,1109.75,1110.00,394,619,1013.00
05/19/2005,14:42,1110.00,1110.25,1109.75,1110.00,558,416,974.00
05/19/2005,14:43,1110.00,1110.00,1109.75,1109.75,103,42,145.00
05/19/2005,14:44,1110.00,1110.25,1110.00,1110.25,788,326,1114.00
05/19/2005,14:45,1110.25,1110.50,1110.00,1110.50,912,184,1096.00
05/19/2005,14:46,1110.25,1110.50,1110.25,1110.25,767,62,829.00
05/19/2005,14:47,1110.25,1110.50,1110.00,1110.25,841,961,1802.00
05/19/2005,14:48,1110.25,1110.25,1109.75,1110.00,365,1073,1438.00
05/19/2005,14:49,1110.00,1110.50,1109.75,1110.50,2111,91,2202.00
05/19/2005,14:50,1110.50,1110.75,1110.25,1110.50,469,290,759.00
05/19/2005,14:51,1110.25,1110.50,1110.00,1110.00,348,623,971.00
05/19/2005,14:52,1110.00,1110.25,1110.00,1110.00,207,31,238.00
05/19/2005,14:53,1110.00,1111.00,1110.00,1110.50,2852,616,3468.00
05/19/2005,14:54,1110.75,1110.75,1110.25,1110.50,660,761,1421.00
05/19/2005,14:55,1110.50,1110.75,1110.25,1110.50,1130,540,1670.00
05/19/2005,14:56,1110.75,1111.00,1110.50,1110.75,1419,1285,2704.00
05/19/2005,14:57,1110.75,1111.25,1110.75,1111.00,1709,1190,2899.00
05/19/2005,14:58,1111.00,1111.00,1110.75,1111.00,827,614,1441.00
05/19/2005,14:59,1111.00,1111.25,1110.75,1111.00,1577,886,2463.00
05/19/2005,15:00,1110.75,1111.00,1110.75,1111.00,978,957,1935.00
05/19/2005,15:01,1111.00,1111.00,1110.50,1110.50,4868,3889,8757.00
05/19/2005,15:02,1110.75,1110.75,1110.50,1110.50,664,641,1305.00
05/19/2005,15:03,1110.75,1110.75,1110.25,1110.50,1714,2092,3806.00
05/19/2005,15:04,1110.50,1110.50,1110.25,1110.50,355,3281,3636.00
05/19/2005,15:05,1110.25,1110.50,1110.25,1110.25,200,275,475.00
05/19/2005,15:06,1110.25,1110.50,1110.00,1110.25,261,1724,1985.00
05/19/2005,15:07,1110.00,1110.25,1110.00,1110.25,103,480,583.00
05/19/2005,15:08,1110.00,1110.25,1110.00,1110.25,50,592,642.00
05/19/2005,15:09,1110.00,1110.25,1110.00,1110.00,56,500,556.00
05/19/2005,15:10,1110.00,1110.25,1110.00,1110.00,200,804,1004.00
05/19/2005,15:11,1110.00,1110.50,1110.00,1110.50,2872,1212,4084.00
05/19/2005,15:12,1110.50,1110.50,1110.00,1110.00,406,2054,2460.00
05/19/2005,15:13,1110.25,1110.25,1110.00,1110.00,48,3002,3050.00
05/19/2005,15:14,1110.25,1110.25,1110.00,1110.25,1367,2480,3847.00
05/19/2005,15:15,1110.00,1110.25,1109.75,1110.25,2803,5353,8156.00
05/19/2005,15:16,1110.00,1110.25,1110.00,1110.00,72,57,129.00
05/19/2005,15:31,1110.00,1110.25,1109.75,1109.75,67,384,451.00
05/19/2005,15:32,1110.00,1110.00,1109.75,1110.00,200,18,218.00
05/19/2005,15:33,1109.75,1110.25,1109.75,1110.00,133,51,184.00
05/19/2005,15:34,1110.00,1110.00,1109.75,1110.00,125,1,126.00
05/19/2005,15:35,1110.00,1110.00,1109.75,1109.75,9,3,12.00
05/19/2005,15:36,1110.00,1110.00,1110.00,1110.00,11,0,11.00
05/19/2005,15:37,1110.00,1110.00,1110.00,1110.00,183,0,183.00
05/19/2005,15:38,1110.00,1110.00,1110.00,1110.00,78,0,78.00
05/19/2005,15:39,1110.00,1110.00,1109.75,1110.00,114,1,115.00
05/19/2005,15:40,1110.00,1110.00,1110.00,1110.00,50,0,50.00
05/19/2005,15:41,1110.00,1110.00,1110.00,1110.00,2,0,2.00
05/19/2005,15:42,1109.75,1110.00,1109.75,1109.75,3,381,384.00
05/19/2005,15:43,1110.00,1110.00,1110.00,1110.00,2,0,2.00
05/19/2005,15:44,1110.00,1110.00,1109.75,1110.00,194,35,229.00
05/19/2005,15:45,1109.75,1109.75,1109.75,1109.75,0,6,6.00
05/19/2005,15:46,1109.75,1109.75,1109.75,1109.75,0,100,100.00
05/19/2005,15:47,1110.00,1110.00,1110.00,1110.00,21,0,21.00
05/19/2005,15:49,1109.75,1110.00,1109.75,1109.75,6,27,33.00
05/19/2005,15:50,1109.75,1110.00,1109.75,1109.75,42,150,192.00
05/19/2005,15:51,1109.75,1109.75,1109.75,1109.75,0,58,58.00
05/19/2005,15:52,1109.75,1109.75,1109.75,1109.75,0,26,26.00
05/19/2005,15:54,1110.00,1110.00,1110.00,1110.00,2,0,2.00
05/19/2005,15:55,1109.75,1110.00,1109.75,1110.00,93,3,96.00
05/19/2005,15:56,1110.00,1110.00,1110.00,1110.00,22,0,22.00
05/19/2005,15:57,1110.00,1110.00,1110.00,1110.00,5,0,5.00
05/19/2005,15:58,1110.00,1110.00,1110.00,1110.00,2,0,2.00
05/19/2005,16:00,1110.00,1110.00,1110.00,1110.00,36,0,36.00
05/19/2005,17:01,1110.00,1110.00,1110.00,1110.00,19,0,19.00
05/19/2005,17:02,1110.25,1110.25,1110.25,1110.25,20,0,20.00
05/19/2005,17:03,1110.00,1110.00,1110.00,1110.00,0,3,3.00
05/19/2005,17:04,1110.25,1110.25,1110.00,1110.00,2,13,15.00
05/19/2005,17:05,1110.00,1110.00,1109.75,1109.75,0,51,51.00
05/19/2005,17:06,1110.00,1110.25,1109.75,1110.00,93,12,105.00
05/19/2005,17:07,1110.25,1110.25,1110.25,1110.25,23,0,23.00
05/19/2005,17:08,1110.25,1110.25,1110.25,1110.25,3,0,3.00
05/19/2005,17:10,1110.25,1110.25,1110.00,1110.00,1,53,54.00
05/19/2005,17:11,1110.25,1110.25,1110.00,1110.00,1,30,31.00
05/19/2005,17:12,1109.75,1109.75,1109.75,1109.75,0,2,2.00
05/19/2005,17:13,1110.00,1110.00,1110.00,1110.00,16,0,16.00
05/19/2005,17:14,1110.00,1110.25,1110.00,1110.00,15,7,22.00
05/19/2005,17:15,1110.00,1110.00,1109.75,1109.75,0,11,11.00
05/19/2005,17:17,1110.00,1110.00,1110.00,1110.00,12,0,12.00
05/19/2005,17:18,1110.00,1110.25,1110.00,1110.25,18,0,18.00
05/19/2005,17:19,1110.00,1110.00,1110.00,1110.00,0,7,7.00
05/19/2005,17:20,1109.75,1110.00,1109.75,1110.00,48,2,50.00
05/19/2005,17:21,1110.00,1110.00,1110.00,1110.00,12,0,12.00
05/19/2005,17:22,1110.00,1110.00,1110.00,1110.00,6,0,6.00
05/19/2005,17:23,1110.00,1110.00,1110.00,1110.00,31,0,31.00
05/19/2005,17:24,1110.00,1110.00,1110.00,1110.00,8,0,8.00
05/19/2005,17:25,1110.25,1110.25,1110.00,1110.00,2,8,10.00
05/19/2005,17:27,1110.00,1110.00,1110.00,1110.00,0,2,2.00
05/19/2005,17:30,1110.00,1110.25,1110.00,1110.25,2,2,4.00
05/19/2005,17:31,1110.00,1110.00,1110.00,1110.00,0,4,4.00
05/19/2005,17:32,1110.00,1110.00,1110.00,1110.00,0,1,1.00
05/19/2005,17:34,1110.00,1110.00,1110.00,1110.00,0,1,1.00
05/19/2005,17:36,1110.00,1110.00,1110.00,1110.00,0,4,4.00
05/19/2005,17:37,1110.25,1110.25,1110.00,1110.00,5,1,6.00
05/19/2005,17:39,1110.00,1110.25,1110.00,1110.25,1,1,2.00
05/19/2005,17:40,1110.00,1110.00,1110.00,1110.00,0,6,6.00
05/19/2005,17:41,1110.00,1110.00,1110.00,1110.00,0,2,2.00
05/19/2005,17:43,1110.00,1110.00,1110.00,1110.00,0,9,9.00
05/19/2005,17:45,1110.00,1110.00,1110.00,1110.00,0,2,2.00
05/19/2005,17:47,1110.00,1110.00,1110.00,1110.00,0,7,7.00
05/19/2005,17:49,1110.25,1110.25,1110.25,1110.25,2,0,2.00
05/19/2005,17:50,1110.25,1110.25,1110.25,1110.25,1,0,1.00
05/19/2005,17:51,1110.00,1110.00,1110.00,1110.00,0,2,2.00
05/19/2005,17:53,1110.00,1110.00,1110.00,1110.00,0,1,1.00
05/19/2005,17:55,1110.00,1110.00,1110.00,1110.00,0,20,20.00
05/19/2005,17:56,1110.00,1110.00,1110.00,1110.00,0,3,3.00
05/19/2005,18:00,1110.00,1110.00,1110.00,1110.00,0,2,2.00
05/19/2005,18:01,1110.00,1110.00,1110.00,1110.00,0,1,1.00
05/19/2005,18:02,1110.00,1110.00,1110.00,1110.00,0,5,5.00
05/19/2005,18:11,1110.25,1110.25,1110.25,1110.25,30,0,30.00
05/19/2005,18:16,1110.00,1110.00,1110.00,1110.00,0,20,20.00
05/19/2005,18:17,1110.00,1110.00,1110.00,1110.00,0,29,29.00
05/19/2005,18:18,1110.00,1110.00,1110.00,1110.00,0,1,1.00
05/19/2005,18:20,1110.00,1110.00,1110.00,1110.00,0,4,4.00
05/19/2005,18:21,1110.00,1110.00,1110.00,1110.00,0,1,1.00
05/19/2005,18:22,1110.00,1110.00,1110.00,1110.00,0,2,2.00
05/19/2005,18:25,1110.00,1110.00,1110.00,1110.00,0,13,13.00
05/19/2005,18:28,1110.00,1110.00,1110.00,1110.00,0,36,36.00
05/19/2005,18:30,1110.00,1110.00,1110.00,1110.00,0,6,6.00
05/19/2005,18:31,1110.00,1110.00,1110.00,1110.00,0,10,10.00
05/19/2005,18:32,1110.00,1110.00,1109.75,1110.00,32,24,56.00
05/19/2005,18:34,1110.00,1110.00,1110.00,1110.00,5,0,5.00
05/19/2005,18:35,1110.00,1110.00,1110.00,1110.00,8,0,8.00
05/19/2005,18:37,1110.00,1110.00,1110.00,1110.00,5,0,5.00
05/19/2005,18:41,1110.00,1110.00,1110.00,1110.00,19,0,19.00
05/19/2005,18:42,1110.00,1110.25,1110.00,1110.00,2,50,52.00
05/19/2005,18:44,1109.75,1109.75,1109.75,1109.75,0,1,1.00
05/19/2005,18:45,1109.75,1109.75,1109.75,1109.75,0,1,1.00
05/19/2005,18:47,1110.00,1110.00,1110.00,1110.00,1,0,1.00
05/19/2005,18:48,1110.00,1110.00,1110.00,1110.00,19,0,19.00
05/19/2005,18:55,1109.75,1109.75,1109.75,1109.75,0,10,10.00
05/19/2005,18:56,1109.75,1109.75,1109.75,1109.75,0,11,11.00
05/19/2005,18:58,1109.75,1109.75,1109.75,1109.75,0,16,16.00
05/19/2005,18:59,1109.75,1109.75,1109.75,1109.75,0,1,1.00
05/19/2005,19:03,1110.00,1110.00,1110.00,1110.00,1,0,1.00
05/19/2005,19:04,1109.75,1109.75,1109.75,1109.75,0,108,108.00
05/19/2005,19:07,1110.00,1110.00,1110.00,1110.00,1,0,1.00
05/19/2005,19:08,1110.00,1110.00,1110.00,1110.00,1,0,1.00
05/19/2005,19:09,1110.00,1110.00,1110.00,1110.00,5,0,5.00
05/19/2005,19:10,1109.75,1109.75,1109.75,1109.75,0,11,11.00
05/19/2005,19:11,1109.75,1109.75,1109.75,1109.75,0,5,5.00
05/19/2005,19:13,1110.00,1110.00,1109.75,1109.75,1,1,2.00
05/19/2005,19:14,1110.00,1110.00,1110.00,1110.00,7,0,7.00
05/19/2005,19:17,1110.00,1110.00,1110.00,1110.00,1,0,1.00
05/19/2005,19:19,1109.75,1109.75,1109.75,1109.75,0,4,4.00
05/19/2005,19:22,1109.75,1109.75,1109.75,1109.75,0,1,1.00
05/19/2005,19:25,1110.00,1110.00,1110.00,1110.00,1,0,1.00
05/19/2005,19:27,1109.75,1109.75,1109.75,1109.75,0,1,1.00
05/19/2005,19:29,1110.00,1110.00,1110.00,1110.00,5,0,5.00
05/19/2005,19:30,1110.00,1110.00,1110.00,1110.00,31,0,31.00
05/19/2005,19:31,1110.00,1110.25,1110.00,1110.25,162,0,162.00
05/19/2005,19:32,1110.25,1110.50,1110.25,1110.50,132,0,132.00
05/19/2005,19:33,1110.25,1110.25,1110.25,1110.25,0,8,8.00
05/19/2005,19:34,1110.25,1110.25,1110.25,1110.25,0,22,22.00
05/19/2005,19:35,1110.00,1110.00,1110.00,1110.00,0,5,5.00
05/19/2005,19:36,1110.25,1110.25,1110.00,1110.00,2,15,17.00
05/19/2005,19:38,1110.00,1110.00,1110.00,1110.00,0,5,5.00
05/19/2005,19:41,1110.00,1110.00,1110.00,1110.00,0,1,1.00
05/19/2005,19:43,1110.00,1110.00,1110.00,1110.00,0,1,1.00
05/19/2005,19:44,1110.25,1110.25,1110.25,1110.25,2,0,2.00
05/19/2005,19:48,1110.00,1110.00,1110.00,1110.00,0,1,1.00
05/19/2005,19:49,1110.00,1110.00,1110.00,1110.00,0,15,15.00
05/19/2005,19:50,1110.00,1110.00,1110.00,1110.00,0,20,20.00
05/19/2005,19:54,1110.00,1110.00,1110.00,1110.00,0,2,2.00
05/19/2005,19:56,1110.00,1110.00,1110.00,1110.00,0,2,2.00
05/19/2005,19:57,1110.00,1110.00,1110.00,1110.00,0,60,60.00
05/19/2005,19:59,1109.75,1109.75,1109.75,1109.75,0,15,15.00
05/19/2005,20:00,1110.00,1110.00,1110.00,1110.00,10,0,10.00
05/19/2005,20:02,1109.75,1109.75,1109.75,1109.75,0,5,5.00
05/19/2005,20:03,1109.75,1109.75,1109.75,1109.75,0,1,1.00
05/19/2005,20:06,1109.75,1109.75,1109.75,1109.75,0,5,5.00
05/19/2005,20:07,1109.75,1109.75,1109.75,1109.75,0,15,15.00
05/19/2005,20:08,1110.00,1110.00,1110.00,1110.00,50,0,50.00
05/19/2005,20:09,1109.75,1109.75,1109.75,1109.75,0,8,8.00
05/19/2005,20:11,1110.00,1110.00,1110.00,1110.00,10,0,10.00
05/19/2005,20:12,1110.00,1110.00,1110.00,1110.00,31,0,31.00
05/19/2005,20:14,1110.00,1110.00,1110.00,1110.00,7,0,7.00
05/19/2005,20:18,1110.00,1110.00,1110.00,1110.00,23,0,23.00
05/19/2005,20:22,1110.00,1110.00,1110.00,1110.00,7,0,7.00
05/19/2005,20:23,1110.00,1110.00,1110.00,1110.00,1,0,1.00
05/19/2005,20:26,1110.00,1110.00,1110.00,1110.00,12,0,12.00
05/19/2005,20:31,1110.00,1110.00,1110.00,1110.00,9,0,9.00
05/19/2005,20:35,1110.00,1110.00,1109.75,1109.75,5,3,8.00
05/19/2005,20:39,1109.75,1109.75,1109.75,1109.75,0,7,7.00
05/19/2005,20:41,1109.75,1109.75,1109.75,1109.75,0,25,25.00
05/19/2005,20:42,1109.75,1109.75,1109.75,1109.75,0,4,4.00
05/19/2005,20:43,1109.75,1110.00,1109.75,1110.00,11,4,15.00
05/19/2005,20:46,1109.75,1109.75,1109.75,1109.75,0,10,10.00
05/19/2005,20:47,1109.75,1109.75,1109.75,1109.75,0,3,3.00
05/19/2005,20:49,1109.75,1109.75,1109.75,1109.75,0,2,2.00
05/19/2005,20:50,1109.75,1109.75,1109.50,1109.75,1,102,103.00
05/19/2005,20:53,1109.75,1109.75,1109.75,1109.75,5,0,5.00
05/19/2005,20:55,1109.75,1109.75,1109.75,1109.75,6,0,6.00
05/19/2005,20:56,1109.75,1109.75,1109.75,1109.75,33,0,33.00
05/19/2005,20:57,1109.75,1109.75,1109.75,1109.75,4,0,4.00
05/19/2005,21:01,1109.75,1109.75,1109.50,1109.50,7,1,8.00
05/19/2005,21:02,1109.50,1109.75,1109.50,1109.75,9,1,10.00
05/19/2005,21:03,1109.75,1109.75,1109.75,1109.75,4,0,4.00
05/19/2005,21:05,1109.75,1109.75,1109.75,1109.75,1,0,1.00
05/19/2005,21:08,1109.75,1109.75,1109.75,1109.75,90,0,90.00
05/19/2005,21:10,1110.00,1110.25,1109.75,1110.00,206,15,221.00
05/19/2005,21:11,1109.75,1110.00,1109.75,1110.00,1,1,2.00
05/19/2005,21:12,1110.00,1110.00,1110.00,1110.00,21,0,21.00
05/19/2005,21:15,1109.75,1109.75,1109.75,1109.75,0,5,5.00
05/19/2005,21:17,1109.75,1109.75,1109.75,1109.75,0,10,10.00
05/19/2005,21:18,1109.75,1110.50,1109.75,1110.25,121,21,142.00
05/19/2005,21:20,1110.00,1110.00,1110.00,1110.00,0,3,3.00
05/19/2005,21:21,1110.00,1110.00,1110.00,1110.00,0,27,27.00
05/19/2005,21:22,1110.00,1110.00,1110.00,1110.00,0,2,2.00
05/19/2005,21:28,1110.00,1110.00,1110.00,1110.00,0,4,4.00
05/19/2005,21:30,1109.75,1110.25,1109.75,1110.25,72,10,82.00
05/19/2005,21:31,1110.25,1110.25,1110.25,1110.25,48,0,48.00
05/19/2005,21:38,1110.00,1110.00,1110.00,1110.00,0,5,5.00
05/19/2005,21:39,1110.00,1110.00,1110.00,1110.00,0,5,5.00
05/19/2005,21:41,1110.00,1110.00,1110.00,1110.00,0,1,1.00
05/19/2005,21:42,1110.00,1110.00,1110.00,1110.00,0,28,28.00
05/19/2005,21:43,1110.25,1110.25,1110.25,1110.25,40,0,40.00
05/19/2005,21:44,1110.00,1110.00,1110.00,1110.00,0,1,1.00
05/19/2005,21:48,1110.00,1110.00,1110.00,1110.00,0,9,9.00
05/19/2005,21:50,1109.75,1109.75,1109.75,1109.75,0,5,5.00
05/19/2005,21:51,1109.75,1109.75,1109.75,1109.75,0,1,1.00
05/19/2005,21:55,1109.75,1109.75,1109.75,1109.75,0,1,1.00
05/19/2005,21:57,1109.75,1109.75,1109.75,1109.75,0,1,1.00
05/19/2005,21:58,1110.00,1110.00,1110.00,1110.00,2,0,2.00
05/19/2005,22:13,1110.00,1110.00,1109.75,1109.75,40,1,41.00
05/19/2005,22:16,1109.75,1109.75,1109.75,1109.75,0,1,1.00
05/19/2005,22:18,1109.75,1109.75,1109.75,1109.75,0,1,1.00
05/19/2005,22:23,1110.00,1110.00,1109.75,1109.75,1,10,11.00
05/19/2005,22:25,1109.75,1109.75,1109.75,1109.75,0,1,1.00
05/19/2005,22:26,1109.75,1109.75,1109.75,1109.75,0,1,1.00
05/19/2005,22:28,1109.75,1109.75,1109.75,1109.75,0,15,15.00
05/19/2005,22:31,1110.00,1110.00,1110.00,1110.00,10,0,10.00
05/19/2005,22:34,1110.00,1110.00,1110.00,1110.00,42,0,42.00
05/19/2005,22:37,1109.75,1109.75,1109.75,1109.75,0,10,10.00
05/19/2005,22:38,1110.00,1110.00,1110.00,1110.00,1,0,1.00
05/19/2005,22:41,1110.00,1110.00,1110.00,1110.00,10,0,10.00
05/19/2005,22:45,1110.00,1110.00,1110.00,1110.00,1,0,1.00
05/19/2005,22:54,1110.00,1110.00,1110.00,1110.00,3,0,3.00
05/19/2005,22:55,1110.00,1110.00,1110.00,1110.00,3,0,3.00
05/19/2005,22:56,1109.75,1109.75,1109.75,1109.75,0,20,20.00
05/19/2005,22:59,1109.75,1109.75,1109.75,1109.75,0,55,55.00
05/19/2005,23:00,1109.75,1109.75,1109.75,1109.75,0,1,1.00
05/19/2005,23:05,1109.75,1109.75,1109.75,1109.75,0,4,4.00
05/19/2005,23:07,1109.75,1109.75,1109.75,1109.75,0,1,1.00
05/19/2005,23:11,1109.75,1109.75,1109.75,1109.75,0,31,31.00
05/19/2005,23:12,1109.75,1109.75,1109.75,1109.75,0,35,35.00
05/19/2005,23:13,1109.50,1109.50,1109.50,1109.50,0,1,1.00
05/19/2005,23:14,1109.50,1109.75,1109.50,1109.75,12,5,17.00
05/19/2005,23:16,1110.00,1110.00,1109.75,1109.75,1,9,10.00
05/19/2005,23:20,1109.75,1109.75,1109.75,1109.75,0,1,1.00
05/19/2005,23:22,1110.00,1110.00,1110.00,1110.00,1,0,1.00
05/19/2005,23:29,1109.75,1109.75,1109.50,1109.50,0,30,30.00
05/19/2005,23:30,1109.75,1109.75,1109.75,1109.75,10,0,10.00
05/19/2005,23:31,1109.75,1109.75,1109.75,1109.75,1,0,1.00
05/19/2005,23:36,1109.50,1109.50,1109.50,1109.50,0,1,1.00
05/19/2005,23:41,1109.50,1109.75,1109.50,1109.75,49,1,50.00
05/19/2005,23:42,1109.75,1109.75,1109.75,1109.75,16,0,16.00
05/19/2005,23:44,1109.75,1109.75,1109.75,1109.75,9,0,9.00
05/19/2005,23:45,1109.75,1109.75,1109.75,1109.75,1,0,1.00
05/19/2005,23:46,1109.75,1109.75,1109.75,1109.75,1,0,1.00
05/19/2005,23:50,1109.75,1109.75,1109.75,1109.75,5,0,5.00
05/20/2005,00:00,1109.50,1109.50,1109.50,1109.50,0,2,2.00
05/20/2005,00:04,1109.75,1109.75,1109.75,1109.75,1,0,1.00
05/20/2005,00:05,1109.75,1109.75,1109.75,1109.75,1,0,1.00
05/20/2005,00:10,1109.50,1109.50,1109.50,1109.50,0,1,1.00
05/20/2005,00:11,1109.75,1109.75,1109.50,1109.50,3,1,4.00
05/20/2005,00:15,1109.75,1109.75,1109.75,1109.75,1,0,1.00
05/20/2005,00:24,1109.50,1109.75,1109.50,1109.75,10,2,12.00
05/20/2005,00:25,1109.75,1109.75,1109.75,1109.75,3,0,3.00
05/20/2005,00:26,1109.75,1109.75,1109.75,1109.75,6,0,6.00
05/20/2005,00:29,1109.75,1109.75,1109.75,1109.75,3,0,3.00
05/20/2005,00:33,1109.50,1109.50,1109.50,1109.50,0,2,2.00
05/20/2005,00:36,1109.50,1109.50,1109.50,1109.50,0,22,22.00
05/20/2005,00:37,1109.50,1109.75,1109.50,1109.75,1,5,6.00
05/20/2005,00:39,1109.50,1109.50,1109.50,1109.50,0,3,3.00
05/20/2005,00:41,1109.50,1109.50,1109.50,1109.50,0,120,120.00
05/20/2005,00:42,1109.50,1109.50,1109.50,1109.50,0,6,6.00
05/20/2005,00:43,1109.50,1109.50,1109.25,1109.25,0,6,6.00
05/20/2005,00:45,1109.25,1109.25,1109.25,1109.25,0,15,15.00
05/20/2005,00:46,1109.25,1109.50,1109.25,1109.25,3,61,64.00
05/20/2005,00:47,1109.00,1109.25,1109.00,1109.25,3,4,7.00
05/20/2005,00:48,1109.00,1109.00,1109.00,1109.00,0,1,1.00
05/20/2005,00:50,1109.00,1109.00,1109.00,1109.00,0,1,1.00
05/20/2005,00:52,1109.00,1109.00,1109.00,1109.00,0,6,6.00
05/20/2005,00:55,1109.00,1109.00,1109.00,1109.00,0,1,1.00
05/20/2005,00:57,1109.00,1109.00,1109.00,1109.00,0,15,15.00
05/20/2005,00:58,1109.00,1109.00,1108.75,1108.75,0,203,203.00
05/20/2005,01:01,1109.00,1109.00,1109.00,1109.00,10,0,10.00
05/20/2005,01:02,1109.00,1109.00,1109.00,1109.00,21,0,21.00
05/20/2005,01:03,1109.00,1109.00,1109.00,1109.00,25,0,25.00
05/20/2005,01:04,1109.00,1109.00,1109.00,1109.00,3,0,3.00
05/20/2005,01:05,1109.00,1109.00,1109.00,1109.00,26,0,26.00
05/20/2005,01:06,1109.00,1109.00,1109.00,1109.00,1,0,1.00
05/20/2005,01:08,1109.00,1109.00,1109.00,1109.00,4,0,4.00
05/20/2005,01:09,1109.00,1109.00,1109.00,1109.00,1,0,1.00
05/20/2005,01:11,1109.25,1109.25,1109.25,1109.25,3,0,3.00
05/20/2005,01:12,1109.25,1109.25,1109.25,1109.25,11,0,11.00
05/20/2005,01:13,1109.25,1109.25,1109.25,1109.25,13,0,13.00
05/20/2005,01:16,1109.25,1109.25,1108.75,1109.00,35,32,67.00
05/20/2005,01:17,1109.00,1109.00,1109.00,1109.00,1,0,1.00
05/20/2005,01:18,1109.25,1109.25,1109.25,1109.25,18,0,18.00
05/20/2005,01:20,1109.25,1109.25,1109.25,1109.25,1,0,1.00
05/20/2005,01:21,1109.00,1109.00,1109.00,1109.00,0,4,4.00
05/20/2005,01:22,1109.25,1109.25,1109.25,1109.25,1,0,1.00
05/20/2005,01:24,1109.25,1109.25,1109.25,1109.25,1,0,1.00
05/20/2005,01:30,1109.25,1109.25,1109.25,1109.25,1,0,1.00
05/20/2005,01:32,1109.25,1109.25,1109.25,1109.25,2,0,2.00
05/20/2005,01:37,1109.25,1109.25,1109.25,1109.25,17,0,17.00
05/20/2005,01:38,1109.00,1109.00,1109.00,1109.00,0,1,1.00
05/20/2005,01:41,1109.25,1109.25,1109.25,1109.25,2,0,2.00
05/20/2005,01:42,1109.25,1109.25,1109.25,1109.25,9,0,9.00
05/20/2005,01:46,1109.25,1109.25,1109.25,1109.25,1,0,1.00
05/20/2005,01:47,1109.25,1109.25,1109.25,1109.25,1,0,1.00
05/20/2005,01:49,1109.00,1109.00,1109.00,1109.00,0,26,26.00
05/20/2005,01:50,1109.00,1109.00,1109.00,1109.00,0,2,2.00
05/20/2005,01:51,1109.00,1109.00,1109.00,1109.00,0,1,1.00
05/20/2005,01:54,1109.00,1109.00,1109.00,1109.00,0,1,1.00
05/20/2005,01:57,1109.00,1109.00,1109.00,1109.00,0,10,10.00
05/20/2005,01:58,1109.25,1109.25,1109.00,1109.00,2,50,52.00
05/20/2005,02:00,1109.00,1109.00,1109.00,1109.00,0,2,2.00
05/20/2005,02:01,1109.00,1109.00,1108.75,1108.75,0,47,47.00
05/20/2005,02:02,1108.75,1109.00,1108.75,1109.00,167,85,252.00
05/20/2005,02:03,1109.00,1109.00,1109.00,1109.00,39,0,39.00
05/20/2005,02:04,1108.75,1109.00,1108.75,1108.75,42,42,84.00
05/20/2005,02:05,1109.00,1109.00,1108.75,1108.75,3,26,29.00
05/20/2005,02:06,1109.00,1109.00,1109.00,1109.00,46,0,46.00
05/20/2005,02:07,1108.75,1109.00,1108.75,1108.75,53,51,104.00
05/20/2005,02:08,1108.75,1109.00,1108.75,1109.00,21,31,52.00
05/20/2005,02:09,1108.75,1109.25,1108.75,1109.25,22,1,23.00
05/20/2005,02:11,1109.00,1109.25,1109.00,1109.00,1,3,4.00
05/20/2005,02:12,1109.25,1109.25,1109.00,1109.00,7,1,8.00
05/20/2005,02:13,1109.00,1109.25,1109.00,1109.00,10,95,105.00
05/20/2005,02:14,1109.00,1109.00,1109.00,1109.00,0,43,43.00
05/20/2005,02:15,1109.00,1109.00,1109.00,1109.00,0,8,8.00
05/20/2005,02:17,1108.75,1108.75,1108.75,1108.75,0,2,2.00
05/20/2005,02:19,1109.00,1109.00,1109.00,1109.00,68,0,68.00
05/20/2005,02:20,1109.00,1109.00,1109.00,1109.00,37,0,37.00
05/20/2005,02:22,1109.00,1109.00,1109.00,1109.00,5,0,5.00
05/20/2005,02:23,1109.00,1109.00,1109.00,1109.00,3,0,3.00
05/20/2005,02:25,1109.00,1109.00,1109.00,1109.00,76,0,76.00
05/20/2005,02:26,1109.00,1109.00,1109.00,1109.00,70,0,70.00
05/20/2005,02:27,1109.25,1109.25,1109.00,1109.00,20,3,23.00
05/20/2005,02:29,1109.25,1109.25,1109.25,1109.25,1,0,1.00
05/20/2005,02:30,1109.00,1109.00,1109.00,1109.00,0,65,65.00
05/20/2005,02:31,1109.00,1109.00,1109.00,1109.00,0,5,5.00
05/20/2005,02:32,1109.25,1109.25,1108.75,1108.75,10,103,113.00
05/20/2005,02:36,1108.75,1108.75,1108.75,1108.75,0,5,5.00
05/20/2005,02:38,1109.00,1109.00,1108.75,1108.75,1,66,67.00
05/20/2005,02:39,1108.50,1108.75,1108.50,1108.75,60,42,102.00
05/20/2005,02:40,1108.75,1108.75,1108.75,1108.75,11,0,11.00
05/20/2005,02:41,1108.75,1108.75,1108.75,1108.75,5,0,5.00
05/20/2005,02:42,1108.75,1108.75,1108.75,1108.75,14,0,14.00
05/20/2005,02:43,1108.75,1108.75,1108.50,1108.75,12,31,43.00
05/20/2005,02:44,1108.50,1108.50,1108.50,1108.50,0,1,1.00
05/20/2005,02:45,1108.75,1108.75,1108.75,1108.75,23,0,23.00
05/20/2005,02:46,1108.75,1108.75,1108.75,1108.75,42,0,42.00
05/20/2005,02:47,1108.75,1109.00,1108.50,1108.50,6,32,38.00
05/20/2005,02:48,1108.75,1108.75,1108.75,1108.75,2,0,2.00
05/20/2005,02:49,1108.75,1108.75,1108.75,1108.75,1,0,1.00
05/20/2005,02:54,1108.75,1108.75,1108.75,1108.75,1,0,1.00
05/20/2005,02:56,1108.50,1108.50,1108.25,1108.50,3,335,338.00
05/20/2005,02:57,1108.50,1108.50,1108.25,1108.25,36,110,146.00
05/20/2005,02:58,1108.25,1108.25,1108.25,1108.25,0,19,19.00
05/20/2005,02:59,1108.25,1108.25,1108.25,1108.25,0,2,2.00
05/20/2005,03:00,1108.25,1108.25,1108.25,1108.25,0,3,3.00
05/20/2005,03:01,1108.25,1108.50,1108.25,1108.25,6,67,73.00
05/20/2005,03:02,1108.50,1108.50,1108.50,1108.50,7,0,7.00
05/20/2005,03:03,1108.50,1108.50,1108.50,1108.50,20,0,20.00
05/20/2005,03:04,1108.50,1108.50,1108.50,1108.50,4,0,4.00
05/20/2005,03:05,1108.25,1108.50,1108.00,1108.50,14,31,45.00
05/20/2005,03:06,1108.50,1108.50,1108.50,1108.50,5,0,5.00
05/20/2005,03:09,1108.25,1108.25,1108.00,1108.25,25,87,112.00
05/20/2005,03:10,1108.50,1108.50,1108.50,1108.50,2,0,2.00
05/20/2005,03:11,1108.50,1108.50,1108.50,1108.50,3,0,3.00
05/20/2005,03:12,1108.25,1108.25,1108.00,1108.00,0,10,10.00
05/20/2005,03:13,1108.25,1108.25,1108.25,1108.25,8,0,8.00
05/20/2005,03:14,1108.25,1108.25,1108.25,1108.25,9,0,9.00
05/20/2005,03:15,1108.25,1108.25,1108.25,1108.25,1,0,1.00
05/20/2005,03:16,1108.25,1108.25,1108.25,1108.25,51,0,51.00
05/20/2005,03:18,1108.25,1108.25,1108.25,1108.25,5,0,5.00
05/20/2005,03:20,1108.25,1108.25,1108.25,1108.25,11,0,11.00
05/20/2005,03:22,1108.50,1108.50,1108.50,1108.50,112,0,112.00
05/20/2005,03:23,1108.50,1108.50,1108.50,1108.50,4,0,4.00
05/20/2005,03:24,1108.25,1108.50,1108.25,1108.25,3,6,9.00
05/20/2005,03:25,1108.50,1108.50,1108.25,1108.25,1,15,16.00
05/20/2005,03:26,1108.25,1108.25,1108.00,1108.00,0,35,35.00
05/20/2005,03:27,1108.00,1108.25,1108.00,1108.25,28,1,29.00
05/20/2005,03:29,1108.25,1108.25,1108.25,1108.25,4,0,4.00
05/20/2005,03:30,1108.25,1108.25,1108.25,1108.25,13,0,13.00
05/20/2005,03:31,1108.25,1108.25,1108.25,1108.25,11,0,11.00
05/20/2005,03:32,1108.25,1108.25,1108.00,1108.00,3,25,28.00
05/20/2005,03:34,1108.00,1108.25,1108.00,1108.25,4,4,8.00
05/20/2005,03:35,1108.25,1108.25,1108.25,1108.25,2,0,2.00
05/20/2005,03:36,1108.25,1108.50,1108.25,1108.25,169,1,170.00
05/20/2005,03:39,1108.50,1108.50,1108.25,1108.25,4,39,43.00
05/20/2005,03:41,1108.50,1108.50,1108.50,1108.50,1,0,1.00
05/20/2005,03:42,1108.25,1108.25,1108.25,1108.25,0,1,1.00
05/20/2005,03:44,1108.25,1108.25,1108.25,1108.25,0,10,10.00
05/20/2005,03:45,1108.25,1108.25,1108.25,1108.25,0,20,20.00
05/20/2005,03:48,1108.25,1108.25,1108.25,1108.25,0,22,22.00
05/20/2005,03:49,1108.25,1108.25,1108.25,1108.25,0,52,52.00
05/20/2005,03:50,1108.25,1108.50,1108.25,1108.50,5,1,6.00
05/20/2005,03:51,1108.25,1108.50,1108.25,1108.25,18,11,29.00
05/20/2005,03:53,1108.25,1108.25,1108.25,1108.25,0,39,39.00
05/20/2005,03:55,1108.25,1108.25,1108.25,1108.25,0,4,4.00
05/20/2005,03:56,1108.25,1108.25,1108.25,1108.25,0,4,4.00
05/20/2005,03:59,1108.25,1108.25,1108.25,1108.25,0,1,1.00
05/20/2005,04:00,1108.00,1108.00,1108.00,1108.00,0,1,1.00
05/20/2005,04:01,1108.25,1108.25,1108.25,1108.25,2,0,2.00
05/20/2005,04:02,1108.25,1108.25,1108.25,1108.25,3,0,3.00
05/20/2005,04:03,1108.00,1108.25,1108.00,1108.25,2,21,23.00
05/20/2005,04:04,1108.25,1108.25,1108.00,1108.25,4,1,5.00
05/20/2005,04:05,1108.25,1108.25,1108.25,1108.25,3,0,3.00
05/20/2005,04:06,1108.25,1108.25,1108.00,1108.00,3,10,13.00
05/20/2005,04:07,1108.25,1108.50,1108.25,1108.25,151,27,178.00
05/20/2005,04:08,1108.00,1108.00,1108.00,1108.00,0,5,5.00
05/20/2005,04:09,1108.00,1108.00,1108.00,1108.00,0,100,100.00
05/20/2005,04:15,1108.00,1108.25,1108.00,1108.25,25,10,35.00
05/20/2005,04:16,1108.25,1108.25,1108.00,1108.00,13,2,15.00
05/20/2005,04:17,1108.00,1108.00,1108.00,1108.00,0,85,85.00
05/20/2005,04:18,1108.00,1108.00,1108.00,1108.00,0,129,129.00
05/20/2005,04:20,1107.75,1107.75,1107.75,1107.75,0,212,212.00
05/20/2005,04:21,1107.75,1107.75,1107.75,1107.75,0,47,47.00
05/20/2005,04:22,1107.75,1107.75,1107.75,1107.75,0,30,30.00
05/20/2005,04:23,1107.75,1107.75,1107.75,1107.75,0,7,7.00
05/20/2005,04:24,1107.75,1107.75,1107.75,1107.75,0,3,3.00
05/20/2005,04:26,1107.75,1107.75,1107.75,1107.75,0,3,3.00
05/20/2005,04:27,1107.75,1107.75,1107.75,1107.75,0,1,1.00
05/20/2005,04:29,1107.75,1107.75,1107.75,1107.75,0,1,1.00
05/20/2005,04:31,1107.75,1107.75,1107.75,1107.75,0,42,42.00
05/20/2005,04:32,1107.75,1107.75,1107.50,1107.50,6,390,396.00
05/20/2005,04:33,1107.50,1107.75,1107.50,1107.75,3,6,9.00
05/20/2005,04:34,1107.75,1107.75,1107.75,1107.75,8,0,8.00
05/20/2005,04:36,1107.75,1107.75,1107.50,1107.50,4,155,159.00
05/20/2005,04:38,1107.50,1107.50,1107.50,1107.50,0,105,105.00
05/20/2005,04:39,1107.50,1107.50,1107.50,1107.50,0,11,11.00
05/20/2005,04:41,1107.50,1107.50,1107.50,1107.50,0,36,36.00
05/20/2005,04:42,1107.50,1107.50,1107.50,1107.50,0,2,2.00
05/20/2005,04:43,1107.50,1107.75,1107.50,1107.75,23,15,38.00
05/20/2005,04:44,1107.75,1107.75,1107.75,1107.75,201,0,201.00
05/20/2005,04:45,1107.75,1107.75,1107.75,1107.75,18,0,18.00
05/20/2005,04:46,1107.75,1107.75,1107.50,1107.50,13,10,23.00
05/20/2005,04:47,1107.50,1107.50,1107.50,1107.50,0,22,22.00
05/20/2005,04:49,1107.50,1107.50,1107.50,1107.50,0,1,1.00
05/20/2005,04:50,1107.50,1107.50,1107.50,1107.50,0,6,6.00
05/20/2005,04:51,1107.75,1107.75,1107.75,1107.75,81,0,81.00
05/20/2005,04:52,1108.00,1108.00,1108.00,1108.00,215,0,215.00
05/20/2005,04:53,1108.00,1108.00,1107.75,1107.75,42,25,67.00
05/20/2005,04:56,1108.00,1108.00,1108.00,1108.00,75,0,75.00
05/20/2005,04:57,1108.00,1108.00,1108.00,1108.00,24,0,24.00
05/20/2005,04:58,1108.00,1108.00,1108.00,1108.00,28,0,28.00
05/20/2005,05:00,1107.75,1108.00,1107.75,1107.75,2,3,5.00
05/20/2005,05:02,1108.00,1108.00,1108.00,1108.00,12,0,12.00
05/20/2005,05:03,1108.00,1108.00,1108.00,1108.00,2,0,2.00
05/20/2005,05:04,1108.00,1108.00,1108.00,1108.00,2,0,2.00
05/20/2005,05:06,1108.00,1108.00,1108.00,1108.00,1,0,1.00
05/20/2005,05:11,1108.25,1108.25,1108.25,1108.25,106,0,106.00
05/20/2005,05:13,1108.25,1108.25,1108.25,1108.25,10,0,10.00
05/20/2005,05:14,1108.25,1108.25,1108.25,1108.25,6,0,6.00
05/20/2005,05:16,1108.25,1108.25,1108.25,1108.25,7,0,7.00
05/20/2005,05:17,1108.25,1108.25,1108.00,1108.25,27,53,80.00
05/20/2005,05:18,1108.00,1108.00,1108.00,1108.00,0,31,31.00
05/20/2005,05:19,1108.00,1108.00,1108.00,1108.00,0,64,64.00
05/20/2005,05:20,1108.00,1108.00,1108.00,1108.00,0,17,17.00
05/20/2005,05:21,1108.00,1108.25,1108.00,1108.25,2,22,24.00
05/20/2005,05:22,1108.25,1108.25,1108.25,1108.25,5,0,5.00
05/20/2005,05:24,1108.00,1108.25,1108.00,1108.00,2,46,48.00
05/20/2005,05:25,1108.00,1108.00,1108.00,1108.00,0,25,25.00
05/20/2005,05:26,1108.00,1108.00,1108.00,1108.00,0,1,1.00
05/20/2005,05:27,1108.00,1108.00,1108.00,1108.00,0,5,5.00
05/20/2005,05:28,1108.00,1108.25,1108.00,1108.25,7,27,34.00
05/20/2005,05:29,1108.00,1108.00,1108.00,1108.00,0,20,20.00
05/20/2005,05:30,1108.00,1108.00,1108.00,1108.00,0,5,5.00
05/20/2005,05:32,1108.00,1108.00,1108.00,1108.00,0,1,1.00
05/20/2005,05:33,1108.00,1108.00,1108.00,1108.00,0,3,3.00
05/20/2005,05:36,1108.00,1108.00,1108.00,1108.00,0,28,28.00
05/20/2005,05:37,1108.25,1108.25,1108.25,1108.25,21,0,21.00
05/20/2005,05:38,1108.25,1108.25,1108.25,1108.25,2,0,2.00
05/20/2005,05:39,1108.25,1108.25,1108.25,1108.25,1,0,1.00
05/20/2005,05:40,1108.00,1108.25,1108.00,1108.25,155,5,160.00
05/20/2005,05:41,1108.00,1108.25,1108.00,1108.25,6,1,7.00
05/20/2005,05:42,1108.25,1108.50,1108.25,1108.25,100,27,127.00
05/20/2005,05:43,1108.25,1108.25,1108.25,1108.25,0,183,183.00
05/20/2005,05:44,1108.25,1108.25,1108.25,1108.25,0,4,4.00
05/20/2005,05:45,1108.50,1108.50,1108.50,1108.50,4,0,4.00
05/20/2005,05:46,1108.50,1108.50,1108.50,1108.50,200,0,200.00
05/20/2005,05:47,1108.50,1108.50,1108.25,1108.25,21,3,24.00
05/20/2005,05:48,1108.50,1108.50,1108.50,1108.50,8,0,8.00
05/20/2005,05:49,1108.50,1108.50,1108.50,1108.50,144,0,144.00
05/20/2005,05:50,1108.75,1108.75,1108.50,1108.75,72,2,74.00
05/20/2005,05:51,1108.75,1108.75,1108.75,1108.75,10,0,10.00
05/20/2005,05:52,1108.50,1108.50,1108.25,1108.25,15,157,172.00
05/20/2005,05:53,1108.25,1108.25,1108.25,1108.25,0,6,6.00
05/20/2005,05:54,1108.25,1108.25,1108.25,1108.25,0,19,19.00
05/20/2005,05:55,1108.25,1108.25,1108.25,1108.25,0,3,3.00
05/20/2005,05:56,1108.25,1108.25,1108.25,1108.25,0,10,10.00
05/20/2005,05:57,1108.25,1108.25,1108.25,1108.25,0,12,12.00
05/20/2005,05:58,1108.25,1108.25,1108.25,1108.25,0,19,19.00
05/20/2005,05:59,1108.25,1108.25,1108.25,1108.25,0,11,11.00
05/20/2005,06:00,1108.25,1108.25,1108.25,1108.25,0,26,26.00
05/20/2005,06:01,1108.25,1108.25,1108.25,1108.25,0,25,25.00
05/20/2005,06:02,1108.25,1108.25,1108.25,1108.25,0,20,20.00
05/20/2005,06:03,1108.25,1108.25,1108.25,1108.25,0,1,1.00
05/20/2005,06:04,1108.25,1108.25,1108.25,1108.25,0,5,5.00
05/20/2005,06:05,1108.25,1108.50,1108.25,1108.50,3,41,44.00
05/20/2005,06:06,1108.50,1109.00,1108.50,1109.00,454,0,454.00
05/20/2005,06:07,1108.75,1108.75,1108.50,1108.50,0,141,141.00
05/20/2005,06:08,1108.50,1108.50,1108.50,1108.50,0,31,31.00
05/20/2005,06:09,1108.50,1108.75,1108.50,1108.75,10,31,41.00
05/20/2005,06:10,1108.75,1108.75,1108.75,1108.75,139,0,139.00
05/20/2005,06:11,1108.75,1109.00,1108.75,1109.00,46,0,46.00
05/20/2005,06:12,1109.00,1109.00,1108.75,1108.75,27,78,105.00
05/20/2005,06:13,1109.00,1109.00,1108.75,1108.75,1,7,8.00
05/20/2005,06:14,1108.75,1108.75,1108.75,1108.75,0,26,26.00
05/20/2005,06:15,1108.75,1108.75,1108.75,1108.75,0,6,6.00
05/20/2005,06:16,1108.75,1108.75,1108.75,1108.75,0,93,93.00
05/20/2005,06:17,1108.75,1108.75,1108.75,1108.75,0,71,71.00
05/20/2005,06:18,1108.75,1108.75,1108.75,1108.75,0,32,32.00
05/20/2005,06:19,1108.50,1108.75,1108.50,1108.50,8,50,58.00
05/20/2005,06:20,1108.50,1108.50,1108.50,1108.50,0,22,22.00
05/20/2005,06:21,1108.50,1108.50,1108.25,1108.50,2,3,5.00
05/20/2005,06:22,1108.50,1108.50,1108.50,1108.50,4,0,4.00
05/20/2005,06:24,1108.50,1108.50,1108.50,1108.50,33,0,33.00
05/20/2005,06:25,1108.50,1108.50,1108.50,1108.50,68,0,68.00
05/20/2005,06:26,1108.50,1108.50,1108.50,1108.50,2,0,2.00
05/20/2005,06:27,1108.50,1108.50,1108.50,1108.50,9,0,9.00
05/20/2005,06:28,1108.50,1108.50,1108.25,1108.25,38,4,42.00
05/20/2005,06:29,1108.25,1108.25,1108.25,1108.25,0,102,102.00
05/20/2005,06:30,1108.25,1108.25,1108.25,1108.25,0,3,3.00
05/20/2005,06:31,1108.25,1108.50,1108.25,1108.50,1,19,20.00
05/20/2005,06:32,1108.50,1108.50,1108.25,1108.25,12,1,13.00
05/20/2005,06:34,1108.25,1108.25,1108.25,1108.25,0,1,1.00
05/20/2005,06:36,1108.50,1108.50,1108.50,1108.50,1,0,1.00
05/20/2005,06:38,1108.25,1108.50,1108.25,1108.50,45,15,60.00
05/20/2005,06:39,1108.25,1108.25,1108.25,1108.25,0,59,59.00
05/20/2005,06:40,1108.00,1108.25,1107.75,1108.00,12,174,186.00
05/20/2005,06:41,1108.00,1108.00,1107.75,1107.75,3,11,14.00
05/20/2005,06:43,1107.75,1108.00,1107.75,1108.00,7,19,26.00
05/20/2005,06:44,1107.75,1108.00,1107.75,1108.00,2,18,20.00
05/20/2005,06:45,1107.75,1107.75,1107.75,1107.75,0,34,34.00
05/20/2005,06:46,1108.00,1108.00,1108.00,1108.00,1,0,1.00
05/20/2005,06:47,1108.00,1108.00,1108.00,1108.00,2,0,2.00
05/20/2005,06:48,1108.00,1108.00,1107.75,1107.75,3,3,6.00
05/20/2005,06:49,1108.00,1108.00,1107.75,1107.75,2,10,12.00
05/20/2005,06:50,1107.75,1108.00,1107.75,1107.75,2,35,37.00
05/20/2005,06:51,1107.75,1108.00,1107.75,1107.75,35,25,60.00
05/20/2005,06:52,1107.75,1108.00,1107.75,1107.75,2,36,38.00
05/20/2005,06:53,1107.75,1108.00,1107.75,1107.75,24,38,62.00
05/20/2005,06:54,1107.75,1107.75,1107.50,1107.50,0,108,108.00
05/20/2005,06:55,1107.50,1107.75,1107.50,1107.75,27,23,50.00
05/20/2005,06:56,1107.75,1107.75,1107.75,1107.75,2,0,2.00
05/20/2005,06:57,1107.75,1107.75,1107.50,1107.50,3,1,4.00
05/20/2005,06:59,1107.75,1107.75,1107.75,1107.75,44,0,44.00
05/20/2005,07:00,1107.75,1108.00,1107.75,1107.75,137,28,165.00
05/20/2005,07:01,1107.75,1107.75,1107.75,1107.75,0,46,46.00
05/20/2005,07:02,1107.75,1108.00,1107.75,1108.00,20,13,33.00
05/20/2005,07:03,1108.00,1108.00,1108.00,1108.00,1,0,1.00
05/20/2005,07:04,1108.00,1108.00,1107.75,1107.75,1,64,65.00
05/20/2005,07:05,1107.75,1107.75,1107.75,1107.75,0,17,17.00
05/20/2005,07:06,1107.75,1107.75,1107.50,1107.75,1,5,6.00
05/20/2005,07:07,1107.75,1107.75,1107.50,1107.75,15,6,21.00
05/20/2005,07:08,1107.75,1107.75,1107.75,1107.75,1,0,1.00
05/20/2005,07:09,1107.75,1107.75,1107.50,1107.50,282,5,287.00
05/20/2005,07:10,1107.75,1107.75,1107.50,1107.75,54,2,56.00
05/20/2005,07:11,1107.50,1107.75,1107.50,1107.75,3,3,6.00
05/20/2005,07:12,1107.75,1107.75,1107.50,1107.75,125,3,128.00
05/20/2005,07:13,1107.75,1107.75,1107.75,1107.75,3,0,3.00
05/20/2005,07:14,1107.50,1107.75,1107.50,1107.75,1,1,2.00
05/20/2005,07:15,1107.75,1107.75,1107.50,1107.75,27,1,28.00
05/20/2005,07:16,1107.75,1107.75,1107.50,1107.50,85,12,97.00
05/20/2005,07:18,1107.50,1107.75,1107.50,1107.75,40,12,52.00
05/20/2005,07:19,1107.75,1107.75,1107.75,1107.75,109,0,109.00
05/20/2005,07:20,1107.75,1107.75,1107.75,1107.75,153,0,153.00
05/20/2005,07:21,1107.75,1107.75,1107.75,1107.75,198,0,198.00
05/20/2005,07:22,1107.75,1107.75,1107.50,1107.75,78,4,82.00
05/20/2005,07:23,1107.75,1107.75,1107.75,1107.75,24,0,24.00
05/20/2005,07:24,1107.75,1107.75,1107.75,1107.75,240,0,240.00
05/20/2005,07:25,1107.75,1107.75,1107.75,1107.75,64,0,64.00
05/20/2005,07:26,1108.00,1108.00,1107.75,1108.00,9,1,10.00
05/20/2005,07:27,1108.00,1108.00,1108.00,1108.00,12,0,12.00
05/20/2005,07:28,1108.00,1108.00,1108.00,1108.00,217,0,217.00
05/20/2005,07:29,1108.00,1108.00,1108.00,1108.00,61,0,61.00
05/20/2005,07:30,1108.00,1108.00,1108.00,1108.00,55,0,55.00
05/20/2005,07:31,1107.75,1108.00,1107.75,1108.00,28,3,31.00
05/20/2005,07:32,1108.00,1108.25,1108.00,1108.00,146,5,151.00
05/20/2005,07:33,1108.00,1108.25,1108.00,1108.00,57,13,70.00
05/20/2005,07:34,1108.25,1108.25,1108.00,1108.00,106,4,110.00
05/20/2005,07:35,1108.00,1108.25,1108.00,1108.25,181,20,201.00
05/20/2005,07:36,1108.25,1108.25,1108.25,1108.25,81,0,81.00
05/20/2005,07:37,1108.00,1108.25,1108.00,1108.25,50,1,51.00
05/20/2005,07:38,1108.25,1108.25,1108.25,1108.25,38,0,38.00
05/20/2005,07:39,1108.25,1108.25,1108.25,1108.25,1,0,1.00
05/20/2005,07:40,1108.25,1108.50,1108.25,1108.50,49,2,51.00
05/20/2005,07:41,1108.50,1108.50,1108.00,1108.00,2,99,101.00
05/20/2005,07:42,1108.25,1108.25,1108.25,1108.25,9,0,9.00
05/20/2005,07:43,1108.25,1108.25,1108.00,1108.25,29,1,30.00
05/20/2005,07:44,1108.25,1108.25,1108.00,1108.00,9,365,374.00
05/20/2005,07:45,1108.00,1108.25,1108.00,1108.00,100,16,116.00
05/20/2005,07:46,1108.00,1108.25,1108.00,1108.25,11,68,79.00
05/20/2005,07:47,1108.25,1108.25,1108.25,1108.25,27,0,27.00
05/20/2005,07:48,1108.25,1108.25,1108.00,1108.00,123,3,126.00
05/20/2005,07:49,1108.25,1108.25,1108.25,1108.25,34,0,34.00
05/20/2005,07:50,1108.25,1108.25,1108.00,1108.00,69,276,345.00
05/20/2005,07:51,1108.00,1108.00,1107.75,1107.75,0,73,73.00
05/20/2005,07:52,1107.75,1108.00,1107.75,1107.75,76,6,82.00
05/20/2005,07:53,1108.00,1108.00,1107.75,1108.00,130,1,131.00
05/20/2005,07:54,1108.00,1108.00,1108.00,1108.00,1,0,1.00
05/20/2005,07:55,1108.00,1108.25,1108.00,1108.00,14,301,315.00
05/20/2005,07:56,1108.00,1108.50,1108.00,1108.25,189,19,208.00
05/20/2005,07:57,1108.25,1108.25,1108.25,1108.25,0,56,56.00
05/20/2005,07:58,1108.25,1108.50,1108.25,1108.50,26,53,79.00
05/20/2005,07:59,1108.50,1108.75,1108.50,1108.50,450,86,536.00
05/20/2005,08:00,1108.50,1108.75,1108.50,1108.75,75,157,232.00
05/20/2005,08:01,1108.50,1109.00,1108.50,1109.00,588,320,908.00
05/20/2005,08:02,1109.00,1109.00,1108.75,1109.00,238,2,240.00
05/20/2005,08:03,1109.00,1109.25,1109.00,1109.25,230,274,504.00
05/20/2005,08:04,1109.25,1109.50,1109.00,1109.50,818,147,965.00
05/20/2005,08:05,1109.25,1109.50,1109.00,1109.00,289,250,539.00
05/20/2005,08:06,1109.00,1109.25,1109.00,1109.25,2,7,9.00
05/20/2005,08:07,1109.00,1109.25,1109.00,1109.25,260,97,357.00
05/20/2005,08:08,1109.25,1109.50,1109.25,1109.50,84,15,99.00
05/20/2005,08:09,1109.25,1109.50,1109.25,1109.25,10,163,173.00
05/20/2005,08:10,1109.25,1109.50,1109.25,1109.25,1,74,75.00
05/20/2005,08:11,1109.25,1109.25,1109.00,1109.00,2,21,23.00
05/20/2005,08:12,1109.00,1109.25,1109.00,1109.00,1,23,24.00
05/20/2005,08:13,1109.25,1109.25,1109.00,1109.25,2,60,62.00
05/20/2005,08:14,1109.00,1109.00,1109.00,1109.00,0,31,31.00
05/20/2005,08:15,1109.25,1109.25,1109.00,1109.00,1,179,180.00
05/20/2005,08:16,1109.00,1109.25,1109.00,1109.00,4,92,96.00
05/20/2005,08:17,1109.00,1109.25,1109.00,1109.25,10,29,39.00
05/20/2005,08:18,1109.25,1109.25,1109.00,1109.00,3,236,239.00
05/20/2005,08:19,1109.00,1109.00,1109.00,1109.00,0,39,39.00
05/20/2005,08:20,1109.25,1109.25,1109.00,1109.25,23,11,34.00
05/20/2005,08:21,1109.25,1109.25,1109.00,1109.25,159,3,162.00
05/20/2005,08:22,1109.25,1109.75,1109.25,1109.50,479,192,671.00
05/20/2005,08:23,1109.50,1109.75,1109.25,1109.75,234,19,253.00
05/20/2005,08:24,1109.75,1109.75,1109.50,1109.50,205,7,212.00
05/20/2005,08:25,1109.50,1110.00,1109.50,1110.00,514,60,574.00
05/20/2005,08:26,1109.75,1111.00,1109.75,1110.75,2561,774,3335.00
05/20/2005,08:27,1111.00,1111.50,1110.50,1111.25,2894,1321,4215.00
05/20/2005,08:28,1111.00,1111.50,1110.75,1110.75,663,1158,1821.00
05/20/2005,08:29,1110.75,1111.00,1110.25,1110.50,560,1652,2212.00
05/20/2005,08:30,1110.50,1111.00,1110.25,1110.50,983,1094,2077.00
05/20/2005,08:31,1110.25,1111.25,1110.25,1111.00,5242,2732,7974.00
05/20/2005,08:32,1111.00,1111.00,1109.75,1109.75,2309,4749,7058.00
05/20/2005,08:33,1109.75,1110.00,1108.75,1109.00,1388,5311,6699.00
05/20/2005,08:34,1109.00,1109.00,1108.25,1108.50,2950,2075,5025.00
05/20/2005,08:35,1108.50,1108.50,1108.00,1108.00,1643,3147,4790.00
05/20/2005,08:36,1108.00,1108.25,1107.50,1108.25,1665,2340,4005.00
05/20/2005,08:37,1108.25,1108.25,1107.50,1108.00,1235,2041,3276.00
05/20/2005,08:38,1107.75,1108.25,1107.75,1108.25,492,189,681.00
05/20/2005,08:39,1108.25,1108.25,1107.50,1108.25,1368,2032,3400.00
05/20/2005,08:40,1108.25,1109.00,1108.00,1108.75,3071,1892,4963.00
05/20/2005,08:41,1108.50,1108.75,1108.25,1108.25,360,1512,1872.00
05/20/2005,08:42,1108.50,1108.50,1107.75,1108.25,871,1245,2116.00
05/20/2005,08:43,1108.25,1108.50,1108.00,1108.50,1190,641,1831.00
05/20/2005,08:44,1108.50,1108.75,1108.25,1108.25,660,558,1218.00
05/20/2005,08:45,1108.50,1108.50,1108.00,1108.50,1188,1337,2525.00
05/20/2005,08:46,1108.25,1108.50,1107.50,1107.75,1639,2196,3835.00
05/20/2005,08:47,1107.75,1108.50,1107.75,1108.50,2238,1480,3718.00
05/20/2005,08:48,1108.50,1108.75,1108.00,1108.00,500,1033,1533.00
05/20/2005,08:49,1108.00,1108.25,1107.50,1107.75,775,1523,2298.00
05/20/2005,08:50,1107.75,1108.25,1107.75,1108.25,683,280,963.00
05/20/2005,08:51,1108.00,1108.50,1107.75,1108.00,994,1425,2419.00
05/20/2005,08:52,1107.75,1108.25,1107.75,1108.00,1160,99,1259.00
05/20/2005,08:53,1108.00,1108.00,1107.50,1108.00,648,954,1602.00
05/20/2005,08:54,1108.00,1108.00,1106.50,1106.75,1243,6342,7585.00
05/20/2005,08:55,1106.75,1107.00,1106.50,1107.00,1568,1068,2636.00
05/20/2005,08:56,1106.75,1107.25,1106.50,1107.00,2079,985,3064.00
05/20/2005,08:57,1107.00,1107.50,1107.00,1107.25,974,695,1669.00
05/20/2005,08:58,1107.25,1108.00,1107.25,1108.00,2473,463,2936.00
05/20/2005,08:59,1108.00,1108.25,1107.75,1108.00,921,268,1189.00
05/20/2005,09:00,1108.00,1108.25,1107.75,1108.25,182,1413,1595.00
05/20/2005,09:01,1108.00,1108.25,1107.75,1108.25,1032,1223,2255.00
05/20/2005,09:02,1108.50,1109.25,1108.25,1108.75,3783,1244,5027.00
05/20/2005,09:03,1108.50,1108.75,1108.00,1108.25,267,2049,2316.00
05/20/2005,09:04,1108.25,1108.25,1107.50,1107.75,313,1059,1372.00
05/20/2005,09:05,1107.50,1108.00,1107.50,1107.75,335,640,975.00
05/20/2005,09:06,1108.00,1108.25,1108.00,1108.00,1301,42,1343.00
05/20/2005,09:07,1108.00,1108.00,1107.50,1108.00,792,1248,2040.00
05/20/2005,09:08,1107.75,1108.50,1107.50,1108.25,1703,823,2526.00
05/20/2005,09:09,1108.50,1108.75,1108.00,1108.25,1332,857,2189.00
05/20/2005,09:10,1108.25,1108.25,1107.50,1108.00,269,1514,1783.00
05/20/2005,09:11,1108.00,1108.25,1107.50,1107.75,824,609,1433.00
05/20/2005,09:12,1107.75,1107.75,1107.00,1107.25,624,2435,3059.00
05/20/2005,09:13,1107.25,1107.50,1107.00,1107.25,936,190,1126.00
05/20/2005,09:14,1107.50,1107.50,1107.25,1107.25,265,92,357.00
05/20/2005,09:15,1107.25,1107.50,1107.00,1107.25,557,761,1318.00
05/20/2005,09:16,1107.50,1107.50,1107.00,1107.25,1047,1000,2047.00
05/20/2005,09:17,1107.50,1107.50,1107.00,1107.25,611,289,900.00
05/20/2005,09:18,1107.25,1107.50,1106.75,1107.00,392,1136,1528.00
05/20/2005,09:19,1106.75,1107.00,1106.00,1106.25,2100,4915,7015.00
05/20/2005,09:20,1106.25,1106.75,1106.00,1106.75,2448,721,3169.00
05/20/2005,09:21,1106.75,1107.25,1106.50,1107.00,1545,572,2117.00
05/20/2005,09:22,1107.00,1107.75,1107.00,1107.50,1390,815,2205.00
05/20/2005,09:23,1107.50,1107.50,1106.50,1106.75,281,3068,3349.00
05/20/2005,09:24,1106.75,1107.00,1106.50,1106.75,1087,1351,2438.00
05/20/2005,09:25,1106.75,1107.00,1106.25,1106.25,587,1116,1703.00
05/20/2005,09:26,1106.25,1106.75,1106.25,1106.75,267,398,665.00
05/20/2005,09:27,1106.75,1107.00,1106.75,1106.75,516,49,565.00
05/20/2005,09:28,1107.00,1107.50,1106.50,1107.25,1915,441,2356.00
05/20/2005,09:29,1107.50,1107.75,1107.00,1107.00,1018,1608,2626.00
05/20/2005,09:30,1107.25,1107.25,1106.75,1107.25,333,353,686.00
05/20/2005,09:31,1107.00,1107.75,1107.00,1107.50,1422,508,1930.00
05/20/2005,09:32,1107.50,1108.25,1107.25,1108.25,2404,362,2766.00
05/20/2005,09:33,1108.25,1108.25,1107.75,1108.00,559,872,1431.00
05/20/2005,09:34,1108.00,1108.00,1107.50,1107.50,154,611,765.00
05/20/2005,09:35,1107.50,1107.75,1107.00,1107.50,566,1430,1996.00
05/20/2005,09:36,1107.50,1108.00,1107.25,1107.25,301,955,1256.00
05/20/2005,09:37,1107.50,1107.50,1107.25,1107.50,912,171,1083.00
05/20/2005,09:38,1107.50,1107.75,1106.75,1107.00,526,1241,1767.00
05/20/2005,09:39,1107.00,1107.50,1107.00,1107.50,1061,171,1232.00
05/20/2005,09:40,1107.25,1107.75,1107.00,1107.25,784,1044,1828.00
05/20/2005,09:41,1107.00,1107.25,1106.75,1107.00,795,991,1786.00
05/20/2005,09:42,1107.00,1107.00,1106.00,1106.50,1406,3400,4806.00
05/20/2005,09:43,1106.25,1106.75,1106.25,1106.75,502,1419,1921.00
05/20/2005,09:44,1106.75,1107.50,1106.75,1107.00,1433,471,1904.00
05/20/2005,09:45,1107.25,1107.25,1106.50,1106.75,166,807,973.00
05/20/2005,09:46,1106.50,1107.25,1106.50,1107.00,861,367,1228.00
05/20/2005,09:47,1106.75,1107.25,1106.75,1107.00,384,315,699.00
05/20/2005,09:48,1107.25,1108.00,1107.25,1107.50,3939,1489,5428.00
05/20/2005,09:49,1107.50,1108.25,1107.50,1107.75,867,183,1050.00
05/20/2005,09:50,1107.75,1108.25,1107.75,1107.75,1682,512,2194.00
05/20/2005,09:51,1108.00,1108.50,1107.75,1108.50,1936,522,2458.00
05/20/2005,09:52,1108.75,1108.75,1108.00,1108.25,1039,1108,2147.00
05/20/2005,09:53,1108.50,1108.75,1107.75,1108.00,575,1310,1885.00
05/20/2005,09:54,1108.00,1108.25,1107.50,1107.50,101,856,957.00
05/20/2005,09:55,1107.75,1108.00,1107.50,1107.75,730,371,1101.00
05/20/2005,09:56,1107.75,1108.25,1107.75,1108.00,424,156,580.00
05/20/2005,09:57,1107.75,1108.00,1107.75,1108.00,371,8,379.00
05/20/2005,09:58,1107.75,1108.00,1107.50,1107.75,468,343,811.00
05/20/2005,09:59,1107.50,1108.00,1107.50,1107.50,179,448,627.00
05/20/2005,10:00,1107.50,1107.75,1107.25,1107.50,376,960,1336.00
05/20/2005,10:01,1107.50,1108.25,1107.50,1107.75,993,286,1279.00
05/20/2005,10:02,1107.75,1108.00,1107.25,1107.75,135,579,714.00
05/20/2005,10:03,1107.50,1107.50,1107.00,1107.25,124,1601,1725.00
05/20/2005,10:04,1107.25,1107.50,1107.00,1107.25,204,597,801.00
05/20/2005,10:05,1107.50,1107.50,1107.00,1107.50,259,281,540.00
05/20/2005,10:06,1107.50,1107.50,1107.25,1107.25,356,72,428.00
05/20/2005,10:07,1107.50,1107.50,1107.00,1107.25,98,373,471.00
05/20/2005,10:08,1107.25,1107.25,1106.75,1107.00,296,1147,1443.00
05/20/2005,10:09,1107.00,1107.50,1107.00,1107.50,350,58,408.00
05/20/2005,10:10,1107.25,1107.50,1107.25,1107.25,134,320,454.00
05/20/2005,10:11,1107.25,1108.00,1107.25,1107.75,1235,330,1565.00
05/20/2005,10:12,1107.75,1108.00,1107.50,1107.75,129,382,511.00
05/20/2005,10:13,1107.75,1108.00,1107.50,1107.50,162,203,365.00
05/20/2005,10:14,1107.50,1108.00,1107.50,1108.00,212,29,241.00
05/20/2005,10:15,1107.75,1108.00,1107.25,1107.50,105,582,687.00
05/20/2005,10:16,1107.50,1107.50,1107.25,1107.50,268,77,345.00
05/20/2005,10:17,1107.50,1107.75,1107.25,1107.50,243,248,491.00
05/20/2005,10:18,1107.50,1107.50,1107.00,1107.50,222,286,508.00
05/20/2005,10:19,1107.25,1107.25,1106.75,1106.75,43,975,1018.00
05/20/2005,10:20,1106.75,1107.00,1106.75,1106.75,94,434,528.00
05/20/2005,10:21,1107.00,1107.00,1106.50,1106.75,522,694,1216.00
05/20/2005,10:22,1106.75,1107.00,1106.25,1106.25,691,1087,1778.00
05/20/2005,10:23,1106.50,1106.50,1106.00,1106.25,356,1214,1570.00
05/20/2005,10:24,1106.50,1106.75,1106.25,1106.50,713,91,804.00
05/20/2005,10:25,1106.50,1106.50,1105.75,1106.00,512,2529,3041.00
05/20/2005,10:26,1106.00,1106.00,1105.25,1105.50,1110,3823,4933.00
05/20/2005,10:27,1105.75,1105.75,1105.50,1105.75,141,1045,1186.00
05/20/2005,10:28,1105.50,1105.75,1105.25,1105.25,426,856,1282.00
05/20/2005,10:29,1105.50,1105.75,1105.25,1105.75,839,691,1530.00
05/20/2005,10:30,1105.50,1105.75,1105.00,1105.25,683,1797,2480.00
05/20/2005,10:31,1105.25,1105.25,1105.00,1105.25,1068,308,1376.00
05/20/2005,10:32,1105.25,1105.50,1105.00,1105.25,787,1138,1925.00
05/20/2005,10:33,1105.50,1105.50,1105.00,1105.50,573,799,1372.00
05/20/2005,10:34,1105.50,1105.50,1104.75,1104.75,89,1858,1947.00
05/20/2005,10:35,1104.75,1105.25,1104.50,1105.00,2270,2335,4605.00
05/20/2005,10:36,1105.00,1105.25,1104.75,1105.00,1309,704,2013.00
05/20/2005,10:37,1105.00,1105.50,1104.75,1105.00,909,712,1621.00
05/20/2005,10:38,1105.25,1105.50,1105.00,1105.25,603,1063,1666.00
05/20/2005,10:39,1105.25,1105.50,1105.00,1105.25,779,136,915.00
05/20/2005,10:40,1105.50,1105.75,1105.25,1105.75,1368,668,2036.00
05/20/2005,10:41,1105.50,1105.75,1105.50,1105.50,264,186,450.00
05/20/2005,10:42,1105.50,1106.00,1105.50,1105.75,1227,182,1409.00
05/20/2005,10:43,1106.00,1106.00,1105.50,1105.75,277,1107,1384.00
05/20/2005,10:44,1105.75,1106.00,1105.50,1105.75,480,99,579.00
05/20/2005,10:45,1105.75,1106.00,1105.50,1105.75,242,574,816.00
05/20/2005,10:46,1106.00,1106.25,1105.75,1106.00,1710,66,1776.00
05/20/2005,10:47,1106.25,1106.50,1105.75,1106.00,811,735,1546.00
05/20/2005,10:48,1106.25,1106.25,1105.75,1106.00,127,497,624.00
05/20/2005,10:49,1106.00,1106.25,1105.50,1105.75,288,803,1091.00
05/20/2005,10:50,1105.75,1106.00,1105.50,1105.75,536,184,720.00
05/20/2005,10:51,1106.00,1106.25,1105.75,1105.75,544,498,1042.00
05/20/2005,10:52,1106.00,1106.00,1105.75,1105.75,114,796,910.00
05/20/2005,10:53,1105.50,1106.00,1105.50,1105.75,659,407,1066.00
05/20/2005,10:54,1105.75,1106.00,1105.50,1105.50,346,183,529.00
05/20/2005,10:55,1105.50,1105.75,1105.25,1105.25,149,1751,1900.00
05/20/2005,10:56,1105.25,1105.50,1105.25,1105.50,314,901,1215.00
05/20/2005,10:57,1105.50,1106.25,1105.50,1106.25,521,649,1170.00
05/20/2005,10:58,1106.25,1106.75,1106.00,1106.50,1321,1002,2323.00
05/20/2005,10:59,1106.75,1107.00,1106.50,1106.50,1418,413,1831.00
05/20/2005,11:00,1106.50,1106.75,1106.25,1106.75,476,531,1007.00
05/20/2005,11:01,1106.50,1106.75,1106.00,1106.00,74,627,701.00
05/20/2005,11:02,1106.00,1106.50,1106.00,1106.25,885,20,905.00
05/20/2005,11:03,1106.25,1106.50,1106.00,1106.25,47,574,621.00
05/20/2005,11:04,1106.00,1106.50,1105.75,1106.25,651,724,1375.00
05/20/2005,11:05,1106.25,1106.50,1106.00,1106.25,210,384,594.00
05/20/2005,11:06,1106.50,1106.50,1106.25,1106.50,77,10,87.00
05/20/2005,11:07,1106.50,1106.50,1106.25,1106.50,347,10,357.00
05/20/2005,11:08,1106.25,1107.00,1106.25,1106.50,795,115,910.00
05/20/2005,11:09,1106.75,1107.00,1106.50,1107.00,1037,305,1342.00
05/20/2005,11:10,1107.00,1107.25,1106.75,1107.00,555,180,735.00
05/20/2005,11:11,1106.75,1107.00,1106.75,1106.75,32,39,71.00
05/20/2005,11:12,1106.75,1107.00,1106.50,1106.50,18,587,605.00
05/20/2005,11:13,1106.50,1107.00,1106.50,1106.50,369,227,596.00
05/20/2005,11:14,1106.50,1106.50,1106.00,1106.00,37,689,726.00
05/20/2005,11:15,1106.00,1106.25,1106.00,1106.00,268,42,310.00
05/20/2005,11:16,1106.00,1106.25,1106.00,1106.00,20,449,469.00
05/20/2005,11:17,1106.00,1106.25,1105.75,1106.25,222,29,251.00
05/20/2005,11:18,1106.25,1106.50,1105.75,1106.00,234,262,496.00
05/20/2005,11:19,1106.00,1106.25,1105.75,1106.00,251,20,271.00
05/20/2005,11:20,1106.25,1106.50,1106.00,1106.25,169,64,233.00
05/20/2005,11:21,1106.50,1106.50,1106.25,1106.50,94,14,108.00
05/20/2005,11:22,1106.50,1106.75,1106.25,1106.50,229,50,279.00
05/20/2005,11:23,1106.50,1107.00,1106.25,1107.00,745,314,1059.00
05/20/2005,11:24,1107.00,1108.00,1106.75,1107.75,2928,845,3773.00
05/20/2005,11:25,1107.75,1107.75,1107.50,1107.75,538,101,639.00
05/20/2005,11:26,1107.75,1107.75,1107.25,1107.25,294,392,686.00
05/20/2005,11:27,1107.25,1107.75,1107.25,1107.50,372,32,404.00
05/20/2005,11:28,1107.50,1108.00,1107.50,1107.75,427,395,822.00
05/20/2005,11:29,1107.75,1108.00,1107.50,1107.50,259,370,629.00
05/20/2005,11:30,1107.75,1107.75,1107.50,1107.50,102,79,181.00
05/20/2005,11:31,1107.75,1108.00,1107.50,1107.75,901,112,1013.00
05/20/2005,11:32,1107.75,1107.75,1107.00,1107.50,353,634,987.00
05/20/2005,11:33,1107.25,1107.25,1106.50,1106.75,400,1114,1514.00
05/20/2005,11:34,1106.75,1107.00,1106.75,1106.75,92,414,506.00
05/20/2005,11:35,1106.75,1107.25,1106.75,1107.00,1034,80,1114.00
05/20/2005,11:36,1107.25,1107.75,1107.00,1107.00,708,547,1255.00
05/20/2005,11:37,1107.25,1107.25,1106.75,1106.75,46,626,672.00
05/20/2005,11:38,1106.75,1107.00,1106.75,1107.00,174,193,367.00
05/20/2005,11:39,1107.00,1107.25,1106.75,1107.00,140,10,150.00
05/20/2005,11:40,1107.00,1107.00,1106.75,1106.75,3,251,254.00
05/20/2005,11:41,1106.75,1107.00,1106.75,1107.00,87,79,166.00
05/20/2005,11:42,1106.75,1107.00,1106.75,1107.00,251,53,304.00
05/20/2005,11:43,1106.75,1107.00,1106.75,1106.75,474,3,477.00
05/20/2005,11:44,1107.00,1107.00,1106.50,1106.75,83,250,333.00
05/20/2005,11:45,1106.75,1107.25,1106.75,1107.00,187,262,449.00
05/20/2005,11:46,1107.25,1107.25,1107.00,1107.00,18,22,40.00
05/20/2005,11:47,1107.00,1107.00,1106.75,1106.75,3,316,319.00
05/20/2005,11:48,1106.75,1107.00,1106.75,1106.75,4,6,10.00
05/20/2005,11:49,1106.75,1107.00,1106.75,1106.75,18,11,29.00
05/20/2005,11:50,1106.75,1107.00,1106.75,1106.75,28,184,212.00
05/20/2005,11:51,1107.00,1107.00,1106.75,1106.75,24,10,34.00
05/20/2005,11:52,1106.75,1106.75,1106.75,1106.75,0,21,21.00
05/20/2005,11:53,1106.75,1107.50,1106.75,1107.50,894,43,937.00
05/20/2005,11:54,1107.25,1107.50,1107.25,1107.50,382,20,402.00
05/20/2005,11:55,1107.75,1108.25,1107.50,1108.00,2854,661,3515.00
05/20/2005,11:56,1108.00,1108.00,1107.75,1108.00,298,4,302.00
05/20/2005,11:57,1108.25,1108.25,1107.75,1108.25,276,375,651.00
05/20/2005,11:58,1108.00,1108.50,1108.00,1108.00,674,734,1408.00
05/20/2005,11:59,1108.00,1108.00,1107.50,1107.75,204,385,589.00
05/20/2005,12:00,1107.75,1108.25,1107.75,1108.00,356,38,394.00
05/20/2005,12:01,1108.25,1108.25,1107.75,1108.00,24,127,151.00
05/20/2005,12:02,1108.00,1108.50,1107.75,1108.50,906,135,1041.00
05/20/2005,12:03,1108.25,1108.50,1108.00,1108.25,139,360,499.00
05/20/2005,12:04,1108.00,1108.50,1108.00,1108.25,574,76,650.00
05/20/2005,12:05,1108.25,1108.50,1108.25,1108.25,430,561,991.00
05/20/2005,12:06,1108.00,1108.25,1107.75,1107.75,9,340,349.00
05/20/2005,12:07,1108.00,1108.00,1107.50,1107.50,136,340,476.00
05/20/2005,12:08,1107.50,1107.75,1107.25,1107.25,45,1211,1256.00
05/20/2005,12:09,1107.50,1107.75,1107.25,1107.50,890,57,947.00
05/20/2005,12:10,1107.75,1107.75,1107.50,1107.75,25,370,395.00
05/20/2005,12:11,1107.50,1107.75,1107.50,1107.75,533,15,548.00
05/20/2005,12:12,1107.75,1107.75,1107.50,1107.50,21,5,26.00
05/20/2005,12:13,1107.50,1108.00,1107.50,1108.00,322,61,383.00
05/20/2005,12:14,1108.00,1108.00,1107.75,1107.75,22,7,29.00
05/20/2005,12:15,1107.75,1108.00,1107.75,1108.00,112,318,430.00
05/20/2005,12:16,1107.75,1108.00,1107.50,1108.00,292,470,762.00
05/20/2005,12:17,1108.00,1108.00,1107.25,1107.50,56,720,776.00
05/20/2005,12:18,1107.25,1107.75,1107.25,1107.75,199,135,334.00
05/20/2005,12:19,1107.50,1107.75,1107.25,1107.50,313,195,508.00
05/20/2005,12:20,1107.50,1108.00,1107.50,1107.50,219,143,362.00
05/20/2005,12:21,1107.75,1107.75,1107.25,1107.50,177,415,592.00
05/20/2005,12:22,1107.25,1107.50,1107.00,1107.00,106,546,652.00
05/20/2005,12:23,1107.00,1107.50,1106.00,1106.00,1168,2976,4144.00
05/20/2005,12:24,1106.25,1106.50,1106.00,1106.50,1207,652,1859.00
05/20/2005,12:25,1106.50,1107.00,1106.25,1106.50,585,495,1080.00
05/20/2005,12:26,1106.50,1106.50,1106.00,1106.25,799,935,1734.00
05/20/2005,12:27,1106.25,1106.50,1106.25,1106.50,38,94,132.00
05/20/2005,12:28,1106.50,1107.00,1106.25,1106.75,337,154,491.00
05/20/2005,12:29,1106.50,1107.25,1106.50,1107.25,1761,443,2204.00
05/20/2005,12:30,1107.25,1107.50,1107.25,1107.50,245,260,505.00
05/20/2005,12:31,1107.25,1107.50,1107.00,1107.00,27,156,183.00
05/20/2005,12:32,1107.00,1107.25,1107.00,1107.25,58,43,101.00
05/20/2005,12:33,1107.25,1108.00,1107.25,1108.00,1643,184,1827.00
05/20/2005,12:34,1108.00,1108.00,1107.25,1107.50,241,1254,1495.00
05/20/2005,12:35,1107.50,1107.75,1107.25,1107.50,255,92,347.00
05/20/2005,12:36,1107.50,1107.50,1107.25,1107.50,17,6,23.00
05/20/2005,12:37,1107.50,1107.75,1107.25,1107.75,630,239,869.00
05/20/2005,12:38,1107.50,1107.75,1107.50,1107.75,6,221,227.00
05/20/2005,12:39,1107.50,1107.50,1107.25,1107.50,64,297,361.00
05/20/2005,12:40,1107.50,1107.50,1107.25,1107.25,14,18,32.00
05/20/2005,12:41,1107.25,1107.50,1107.25,1107.25,14,104,118.00
05/20/2005,12:42,1107.50,1107.50,1107.25,1107.50,36,15,51.00
05/20/2005,12:43,1107.50,1107.50,1107.50,1107.50,136,0,136.00
05/20/2005,12:44,1107.25,1108.00,1107.25,1108.00,650,108,758.00
05/20/2005,12:45,1107.75,1108.00,1107.75,1107.75,367,168,535.00
05/20/2005,12:46,1107.75,1108.00,1107.75,1107.75,13,35,48.00
05/20/2005,12:47,1107.75,1108.00,1107.75,1107.75,19,504,523.00
05/20/2005,12:48,1107.75,1108.50,1107.75,1108.25,1550,679,2229.00
05/20/2005,12:49,1108.25,1108.50,1108.00,1108.00,153,379,532.00
05/20/2005,12:50,1108.00,1109.00,1108.00,1108.75,1830,709,2539.00
05/20/2005,12:51,1108.75,1109.50,1108.75,1109.25,3065,672,3737.00
05/20/2005,12:52,1109.25,1109.50,1108.75,1108.75,174,954,1128.00
05/20/2005,12:53,1108.75,1109.25,1108.75,1109.00,842,150,992.00
05/20/2005,12:54,1109.00,1109.25,1108.75,1109.00,213,307,520.00
05/20/2005,12:55,1109.00,1109.25,1108.25,1108.25,71,1033,1104.00
05/20/2005,12:56,1108.25,1108.50,1108.00,1108.25,308,532,840.00
05/20/2005,12:57,1108.25,1108.25,1108.00,1108.25,18,273,291.00
05/20/2005,12:58,1108.25,1108.25,1107.75,1107.75,95,754,849.00
05/20/2005,12:59,1107.75,1108.25,1107.75,1108.25,315,224,539.00
05/20/2005,13:00,1108.25,1108.25,1108.00,1108.00,199,4,203.00
05/20/2005,13:01,1108.25,1108.50,1108.25,1108.25,162,86,248.00
05/20/2005,13:02,1108.50,1108.50,1108.25,1108.25,191,71,262.00
05/20/2005,13:03,1108.50,1108.50,1108.25,1108.50,68,235,303.00
05/20/2005,13:04,1108.50,1108.75,1108.25,1108.50,209,194,403.00
05/20/2005,13:05,1108.50,1108.50,1108.25,1108.50,220,93,313.00
05/20/2005,13:06,1108.50,1108.50,1108.25,1108.50,154,8,162.00
05/20/2005,13:07,1108.50,1108.75,1108.25,1108.25,156,78,234.00
05/20/2005,13:08,1108.50,1108.50,1108.25,1108.50,134,27,161.00
05/20/2005,13:09,1108.50,1108.75,1108.50,1108.50,197,35,232.00
05/20/2005,13:10,1108.50,1109.00,1108.50,1109.00,383,28,411.00
05/20/2005,13:11,1109.00,1109.25,1108.75,1109.00,973,335,1308.00
05/20/2005,13:12,1109.00,1109.75,1108.75,1109.75,1904,729,2633.00
05/20/2005,13:13,1109.75,1110.50,1109.50,1110.25,3083,1267,4350.00
05/20/2005,13:14,1110.00,1110.50,1110.00,1110.00,1795,1332,3127.00
05/20/2005,13:15,1110.00,1110.50,1109.75,1110.00,955,942,1897.00
05/20/2005,13:16,1110.00,1110.25,1109.75,1110.00,143,260,403.00
05/20/2005,13:17,1110.00,1110.00,1109.25,1109.50,113,1101,1214.00
05/20/2005,13:18,1109.50,1109.50,1108.75,1108.75,242,1009,1251.00
05/20/2005,13:19,1108.75,1109.25,1108.75,1109.00,559,143,702.00
05/20/2005,13:20,1109.00,1109.25,1108.75,1109.25,309,192,501.00
05/20/2005,13:21,1109.25,1109.25,1109.00,1109.00,266,18,284.00
05/20/2005,13:22,1109.25,1109.25,1109.00,1109.00,54,23,77.00
05/20/2005,13:23,1109.25,1110.00,1109.00,1110.00,1976,111,2087.00
05/20/2005,13:24,1110.00,1110.00,1109.50,1109.50,54,264,318.00
05/20/2005,13:25,1109.75,1109.75,1109.50,1109.50,65,765,830.00
05/20/2005,13:26,1109.50,1109.50,1109.00,1109.25,385,794,1179.00
05/20/2005,13:27,1109.25,1109.50,1109.00,1109.25,48,96,144.00
05/20/2005,13:28,1109.25,1109.25,1108.50,1109.00,458,1045,1503.00
05/20/2005,13:29,1109.25,1109.25,1108.75,1109.00,267,228,495.00
05/20/2005,13:30,1109.00,1109.50,1109.00,1109.50,530,88,618.00
05/20/2005,13:31,1109.50,1109.75,1109.25,1109.50,317,226,543.00
05/20/2005,13:32,1109.50,1109.75,1109.50,1109.50,16,51,67.00
05/20/2005,13:33,1109.75,1110.00,1109.50,1109.50,627,854,1481.00
05/20/2005,13:34,1109.50,1110.00,1109.50,1109.50,200,425,625.00
05/20/2005,13:35,1109.50,1110.00,1109.50,1109.50,184,342,526.00
05/20/2005,13:36,1109.50,1109.75,1109.50,1109.50,29,127,156.00
05/20/2005,13:37,1109.50,1109.50,1109.00,1109.25,390,1176,1566.00
05/20/2005,13:38,1109.00,1109.50,1109.00,1109.25,317,79,396.00
05/20/2005,13:39,1109.25,1109.25,1109.00,1109.25,312,33,345.00
05/20/2005,13:40,1109.25,1109.75,1109.25,1109.50,723,428,1151.00
05/20/2005,13:41,1109.50,1110.50,1109.50,1110.25,1834,543,2377.00
05/20/2005,13:42,1110.25,1110.50,1110.00,1110.25,865,152,1017.00
05/20/2005,13:43,1110.50,1110.50,1109.50,1109.50,129,1402,1531.00
05/20/2005,13:44,1109.50,1110.00,1109.50,1109.75,383,27,410.00
05/20/2005,13:45,1109.75,1110.25,1109.75,1110.00,383,139,522.00
05/20/2005,13:46,1110.25,1110.25,1109.50,1109.75,120,179,299.00
05/20/2005,13:47,1109.50,1109.75,1109.25,1109.25,358,456,814.00
05/20/2005,13:48,1109.25,1109.50,1109.00,1109.25,82,363,445.00
05/20/2005,13:49,1109.25,1109.25,1109.00,1109.00,103,300,403.00
05/20/2005,13:50,1109.25,1109.50,1109.00,1109.00,245,182,427.00
05/20/2005,13:51,1109.25,1109.75,1109.00,1109.75,472,121,593.00
05/20/2005,13:52,1109.75,1109.75,1109.25,1109.25,196,379,575.00
05/20/2005,13:53,1109.25,1109.75,1109.25,1109.50,143,60,203.00
05/20/2005,13:54,1109.50,1109.50,1109.00,1109.00,13,160,173.00
05/20/2005,13:55,1109.25,1109.25,1108.75,1108.75,65,836,901.00
05/20/2005,13:56,1109.00,1109.00,1108.50,1108.50,114,1053,1167.00
05/20/2005,13:57,1108.50,1108.75,1108.50,1108.75,18,57,75.00
05/20/2005,13:58,1108.50,1108.75,1108.50,1108.75,154,44,198.00
05/20/2005,13:59,1108.75,1108.75,1108.50,1108.50,67,167,234.00
05/20/2005,14:00,1108.75,1108.75,1108.25,1108.75,587,706,1293.00
05/20/2005,14:01,1108.50,1108.50,1107.75,1108.00,186,1728,1914.00
05/20/2005,14:02,1108.00,1108.00,1107.50,1107.50,406,2719,3125.00
05/20/2005,14:03,1107.75,1108.00,1107.50,1108.00,850,67,917.00
05/20/2005,14:04,1108.00,1108.00,1107.75,1107.75,60,30,90.00
05/20/2005,14:05,1108.00,1108.00,1107.75,1107.75,678,80,758.00
05/20/2005,14:06,1107.75,1107.75,1107.50,1107.75,172,710,882.00
05/20/2005,14:07,1107.75,1108.25,1107.50,1108.25,704,36,740.00
05/20/2005,14:08,1108.25,1108.75,1108.25,1108.50,591,255,846.00
05/20/2005,14:09,1108.25,1108.50,1108.25,1108.50,63,111,174.00
05/20/2005,14:10,1108.50,1108.50,1108.00,1108.25,40,285,325.00
05/20/2005,14:11,1108.25,1108.25,1108.00,1108.00,22,686,708.00
05/20/2005,14:12,1108.00,1108.25,1107.75,1108.00,87,191,278.00
05/20/2005,14:13,1108.00,1108.50,1108.00,1108.50,223,115,338.00
05/20/2005,14:14,1108.25,1108.50,1108.00,1108.25,76,73,149.00
05/20/2005,14:15,1108.25,1108.50,1107.75,1107.75,64,692,756.00
05/20/2005,14:16,1107.75,1108.00,1107.75,1107.75,74,62,136.00
05/20/2005,14:17,1108.00,1108.00,1107.50,1107.75,148,934,1082.00
05/20/2005,14:18,1107.75,1108.00,1107.75,1108.00,134,80,214.00
05/20/2005,14:19,1108.00,1108.25,1107.75,1108.00,615,143,758.00
05/20/2005,14:20,1108.00,1108.25,1108.00,1108.00,41,42,83.00
05/20/2005,14:21,1108.25,1108.50,1108.00,1108.25,605,412,1017.00
05/20/2005,14:22,1108.50,1109.00,1108.25,1108.75,743,382,1125.00
05/20/2005,14:23,1108.75,1109.00,1108.50,1108.50,182,299,481.00
05/20/2005,14:24,1108.50,1108.75,1108.25,1108.25,18,223,241.00
05/20/2005,14:25,1108.50,1108.75,1108.25,1108.50,80,416,496.00
05/20/2005,14:26,1108.75,1109.25,1108.75,1109.00,1469,196,1665.00
05/20/2005,14:27,1109.00,1109.25,1109.00,1109.25,45,32,77.00
05/20/2005,14:28,1109.25,1109.50,1109.00,1109.25,1586,148,1734.00
05/20/2005,14:29,1109.50,1109.50,1109.00,1109.50,264,233,497.00
05/20/2005,14:30,1109.25,1109.50,1109.00,1109.00,35,594,629.00
05/20/2005,14:31,1109.25,1109.25,1109.00,1109.25,159,39,198.00
05/20/2005,14:32,1109.00,1109.25,1109.00,1109.25,32,33,65.00
05/20/2005,14:33,1109.00,1109.25,1109.00,1109.25,476,30,506.00
05/20/2005,14:34,1109.25,1109.75,1109.25,1109.75,1624,112,1736.00
05/20/2005,14:35,1109.75,1109.75,1109.25,1109.50,516,563,1079.00
05/20/2005,14:36,1109.50,1109.75,1109.25,1109.50,579,144,723.00
05/20/2005,14:37,1109.50,1109.75,1109.50,1109.75,211,87,298.00
05/20/2005,14:38,1109.75,1110.00,1109.50,1109.50,496,165,661.00
05/20/2005,14:39,1109.50,1109.75,1109.50,1109.50,49,38,87.00
05/20/2005,14:40,1109.50,1109.75,1109.25,1109.25,56,908,964.00
05/20/2005,14:41,1109.25,1110.00,1109.25,1109.75,2136,780,2916.00
05/20/2005,14:42,1109.75,1109.75,1109.25,1109.25,585,679,1264.00
05/20/2005,14:43,1109.50,1109.50,1109.25,1109.50,135,211,346.00
05/20/2005,14:44,1109.50,1109.75,1109.25,1109.75,456,458,914.00
05/20/2005,14:45,1109.75,1109.75,1109.25,1109.50,645,400,1045.00
05/20/2005,14:46,1109.50,1109.75,1109.25,1109.50,91,277,368.00
05/20/2005,14:47,1109.25,1109.50,1108.75,1109.00,330,2187,2517.00
05/20/2005,14:48,1109.00,1109.25,1108.75,1109.00,333,541,874.00
05/20/2005,14:49,1108.75,1109.00,1108.50,1108.75,443,1210,1653.00
05/20/2005,14:50,1108.75,1109.00,1108.75,1108.75,31,50,81.00
05/20/2005,14:51,1108.75,1108.75,1108.50,1108.75,495,549,1044.00
05/20/2005,14:52,1108.50,1108.75,1108.50,1108.75,189,388,577.00
05/20/2005,14:53,1108.75,1109.25,1108.50,1109.25,1743,578,2321.00
05/20/2005,14:54,1109.00,1109.50,1109.00,1109.25,879,181,1060.00
05/20/2005,14:55,1109.50,1109.50,1108.75,1109.00,509,857,1366.00
05/20/2005,14:56,1109.00,1109.25,1108.75,1109.00,86,283,369.00
05/20/2005,14:57,1109.00,1109.25,1108.75,1109.25,1510,565,2075.00
05/20/2005,14:58,1109.50,1109.50,1108.75,1109.25,450,1164,1614.00
05/20/2005,14:59,1109.00,1109.00,1108.75,1109.00,707,1056,1763.00
05/20/2005,15:00,1109.00,1109.00,1108.50,1108.75,2688,1555,4243.00
05/20/2005,15:01,1108.75,1109.00,1108.25,1108.50,1602,3536,5138.00
05/20/2005,15:02,1108.25,1108.50,1108.00,1108.50,951,1941,2892.00
05/20/2005,15:03,1108.25,1108.75,1108.25,1108.75,1872,529,2401.00
05/20/2005,15:04,1108.50,1109.00,1108.50,1108.75,1053,785,1838.00
05/20/2005,15:05,1108.50,1109.00,1108.50,1108.50,651,626,1277.00
05/20/2005,15:06,1108.75,1109.00,1108.50,1108.50,662,496,1158.00
05/20/2005,15:07,1108.50,1108.75,1108.25,1108.50,53,558,611.00
05/20/2005,15:08,1108.50,1108.75,1108.25,1108.75,1461,16,1477.00
05/20/2005,15:09,1108.50,1108.75,1108.50,1108.75,152,439,591.00
05/20/2005,15:10,1108.50,1108.75,1108.50,1108.50,731,185,916.00
05/20/2005,15:11,1108.50,1108.75,1108.50,1108.75,338,324,662.00
05/20/2005,15:12,1108.50,1109.00,1108.50,1108.75,989,716,1705.00
05/20/2005,15:13,1108.50,1109.00,1108.50,1108.75,686,543,1229.00
05/20/2005,15:14,1108.75,1108.75,1108.50,1108.50,336,793,1129.00
05/20/2005,15:15,1108.75,1108.75,1108.25,1108.50,2613,2623,5236.00
05/20/2005,15:16,1108.75,1108.75,1108.75,1108.75,7,0,7.00
05/22/2005,17:01,1109.25,1109.25,1108.50,1108.75,343,309,652.00
05/22/2005,17:02,1108.75,1108.75,1108.00,1108.25,124,278,402.00
05/22/2005,17:03,1108.25,1108.25,1107.75,1108.00,64,75,139.00
05/22/2005,17:04,1108.00,1108.25,1108.00,1108.00,31,61,92.00
05/22/2005,17:06,1108.00,1108.00,1107.75,1107.75,0,13,13.00
05/22/2005,17:07,1108.00,1108.00,1108.00,1108.00,47,0,47.00
05/22/2005,17:08,1108.00,1108.25,1108.00,1108.25,54,32,86.00
05/22/2005,17:09,1108.25,1108.25,1108.00,1108.00,3,18,21.00
05/22/2005,17:10,1108.00,1108.25,1108.00,1108.25,54,9,63.00
05/22/2005,17:13,1108.25,1108.25,1108.25,1108.25,38,0,38.00
05/22/2005,17:14,1108.25,1108.25,1108.25,1108.25,1,0,1.00
05/22/2005,17:15,1108.25,1108.25,1108.25,1108.25,1,0,1.00
05/22/2005,17:16,1108.50,1108.50,1108.50,1108.50,1,0,1.00
05/22/2005,17:17,1108.50,1108.50,1108.50,1108.50,1,0,1.00
05/22/2005,17:18,1108.25,1108.50,1108.25,1108.50,1,1,2.00
05/22/2005,17:19,1108.50,1108.50,1108.25,1108.50,7,10,17.00
05/22/2005,17:22,1108.50,1108.50,1108.50,1108.50,4,0,4.00
05/22/2005,17:23,1108.50,1108.50,1108.50,1108.50,1,0,1.00
05/22/2005,17:24,1108.50,1108.50,1108.50,1108.50,3,0,3.00
05/22/2005,17:26,1108.25,1108.25,1108.25,1108.25,0,35,35.00
05/22/2005,17:27,1108.25,1108.50,1108.25,1108.25,2,20,22.00
05/22/2005,17:29,1108.25,1108.25,1108.25,1108.25,0,7,7.00
05/22/2005,17:30,1108.25,1108.50,1108.00,1108.25,11,25,36.00
05/22/2005,17:31,1108.25,1108.25,1108.25,1108.25,0,11,11.00
05/22/2005,17:35,1108.25,1108.25,1108.25,1108.25,0,2,2.00
05/22/2005,17:37,1108.00,1108.00,1108.00,1108.00,0,1,1.00
05/22/2005,17:40,1108.25,1108.25,1108.25,1108.25,3,0,3.00
05/22/2005,17:42,1108.25,1108.25,1108.25,1108.25,70,0,70.00
05/22/2005,17:43,1108.00,1108.25,1108.00,1108.25,4,1,5.00
05/22/2005,17:44,1108.25,1108.25,1108.25,1108.25,30,0,30.00
05/22/2005,17:48,1108.25,1108.25,1108.25,1108.25,1,0,1.00
05/22/2005,17:49,1108.25,1108.25,1108.25,1108.25,1,0,1.00
05/22/2005,17:51,1108.25,1108.25,1108.00,1108.00,1,1,2.00
05/22/2005,17:52,1108.00,1108.00,1108.00,1108.00,0,3,3.00
05/22/2005,17:56,1108.00,1108.00,1108.00,1108.00,0,3,3.00
05/22/2005,17:57,1108.25,1108.50,1108.25,1108.50,35,0,35.00
05/22/2005,17:59,1108.25,1108.25,1108.25,1108.25,0,4,4.00
05/22/2005,18:00,1108.25,1108.25,1108.25,1108.25,0,3,3.00
05/22/2005,18:05,1108.25,1108.25,1108.25,1108.25,0,20,20.00
05/22/2005,18:06,1108.25,1108.25,1108.25,1108.25,0,1,1.00
05/22/2005,18:07,1108.25,1108.25,1108.25,1108.25,0,1,1.00
05/22/2005,18:09,1108.00,1108.00,1108.00,1108.00,0,1,1.00
05/22/2005,18:14,1108.25,1108.25,1108.25,1108.25,12,0,12.00
05/22/2005,18:15,1108.25,1108.25,1108.25,1108.25,5,0,5.00
05/22/2005,18:17,1108.25,1108.25,1108.25,1108.25,6,0,6.00
05/22/2005,18:19,1108.50,1108.50,1108.50,1108.50,2,0,2.00
05/22/2005,18:26,1108.25,1108.25,1108.25,1108.25,0,15,15.00
05/22/2005,18:27,1108.25,1108.25,1108.25,1108.25,0,11,11.00
05/22/2005,18:30,1108.00,1108.00,1108.00,1108.00,0,10,10.00
05/22/2005,18:37,1108.25,1108.25,1108.25,1108.25,1,0,1.00
05/22/2005,18:38,1108.25,1108.25,1108.25,1108.25,8,0,8.00
05/22/2005,18:39,1108.25,1108.25,1108.25,1108.25,1,0,1.00
05/22/2005,18:40,1108.25,1108.25,1108.25,1108.25,10,0,10.00
05/22/2005,18:42,1108.25,1108.25,1108.25,1108.25,15,0,15.00
05/22/2005,18:44,1108.25,1108.25,1108.25,1108.25,12,0,12.00
05/22/2005,18:47,1108.25,1108.25,1108.25,1108.25,25,0,25.00
05/22/2005,18:50,1108.25,1108.25,1108.25,1108.25,1,0,1.00
05/22/2005,18:53,1108.25,1108.25,1108.00,1108.00,10,2,12.00
05/22/2005,18:54,1108.25,1108.25,1108.25,1108.25,6,0,6.00
05/22/2005,18:55,1108.25,1108.50,1108.00,1108.25,22,2,24.00
05/22/2005,18:56,1108.25,1108.25,1108.25,1108.25,0,9,9.00
05/22/2005,18:57,1108.25,1108.25,1108.25,1108.25,0,1,1.00
05/22/2005,18:58,1108.25,1108.25,1108.25,1108.25,0,2,2.00
05/22/2005,18:59,1108.25,1108.25,1108.25,1108.25,0,1,1.00
05/22/2005,19:01,1108.25,1108.25,1108.25,1108.25,0,19,19.00
05/22/2005,19:02,1108.25,1108.25,1108.25,1108.25,0,6,6.00
05/22/2005,19:03,1108.25,1108.25,1108.25,1108.25,0,1,1.00
05/22/2005,19:11,1108.25,1108.25,1108.25,1108.25,0,15,15.00
05/22/2005,19:12,1108.25,1108.25,1108.25,1108.25,0,23,23.00
05/22/2005,19:13,1108.25,1108.25,1108.25,1108.25,0,2,2.00
05/22/2005,19:14,1108.00,1108.00,1108.00,1108.00,0,4,4.00
05/22/2005,19:15,1108.00,1108.00,1108.00,1108.00,0,4,4.00
05/22/2005,19:19,1108.25,1108.25,1108.25,1108.25,18,0,18.00
05/22/2005,19:20,1108.25,1108.25,1108.25,1108.25,10,0,10.00
05/22/2005,19:21,1108.25,1108.25,1108.25,1108.25,3,0,3.00
05/22/2005,19:22,1108.25,1108.25,1108.25,1108.25,9,0,9.00
05/22/2005,19:23,1108.25,1108.25,1108.25,1108.25,2,0,2.00
05/22/2005,19:27,1108.00,1108.00,1108.00,1108.00,0,1,1.00
05/22/2005,19:28,1108.25,1108.25,1108.25,1108.25,1,0,1.00
05/22/2005,19:30,1108.25,1108.25,1108.25,1108.25,1,0,1.00
05/22/2005,19:34,1108.25,1108.25,1108.25,1108.25,2,0,2.00
05/22/2005,19:35,1108.25,1108.25,1108.25,1108.25,7,0,7.00
05/22/2005,19:41,1108.25,1108.25,1108.25,1108.25,1,0,1.00
05/22/2005,19:46,1108.50,1108.50,1108.50,1108.50,193,0,193.00
05/22/2005,19:47,1108.25,1108.50,1108.25,1108.50,104,1,105.00
05/22/2005,19:48,1108.50,1108.50,1108.50,1108.50,13,0,13.00
05/22/2005,19:49,1108.50,1108.50,1108.50,1108.50,10,0,10.00
05/22/2005,19:50,1108.75,1108.75,1108.75,1108.75,112,0,112.00
05/22/2005,19:51,1108.75,1108.75,1108.75,1108.75,2,0,2.00
05/22/2005,19:52,1108.50,1108.50,1108.50,1108.50,0,46,46.00
05/22/2005,19:53,1108.50,1108.50,1108.25,1108.25,0,10,10.00
05/22/2005,19:54,1108.50,1108.50,1108.50,1108.50,10,0,10.00
05/22/2005,19:58,1108.50,1108.50,1108.50,1108.50,64,0,64.00
05/22/2005,20:00,1108.50,1108.50,1108.50,1108.50,1,0,1.00
05/22/2005,20:02,1108.25,1108.25,1108.25,1108.25,0,1,1.00
05/22/2005,20:06,1108.50,1108.50,1108.50,1108.50,9,0,9.00
05/22/2005,20:13,1108.25,1108.25,1108.25,1108.25,0,1,1.00
05/22/2005,20:14,1108.25,1108.25,1108.25,1108.25,0,1,1.00
05/22/2005,20:16,1108.25,1108.25,1108.25,1108.25,0,17,17.00
05/22/2005,20:18,1108.50,1108.50,1108.50,1108.50,22,0,22.00
05/22/2005,20:20,1108.25,1108.25,1108.25,1108.25,0,12,12.00
05/22/2005,20:22,1108.50,1108.50,1108.50,1108.50,14,0,14.00
05/22/2005,20:23,1108.50,1108.50,1108.50,1108.50,1,0,1.00
05/22/2005,20:24,1108.25,1108.25,1108.25,1108.25,0,6,6.00
05/22/2005,20:25,1108.25,1108.25,1108.25,1108.25,0,6,6.00
05/22/2005,20:26,1108.25,1108.25,1108.25,1108.25,0,79,79.00
05/22/2005,20:31,1108.00,1108.00,1108.00,1108.00,0,119,119.00
05/22/2005,20:32,1108.00,1108.00,1108.00,1108.00,0,10,10.00
05/22/2005,20:33,1108.00,1108.00,1108.00,1108.00,0,19,19.00
05/22/2005,20:35,1108.25,1108.25,1108.25,1108.25,11,0,11.00
05/22/2005,20:37,1108.00,1108.00,1108.00,1108.00,0,15,15.00
05/22/2005,20:38,1108.00,1108.00,1108.00,1108.00,0,1,1.00
05/22/2005,20:41,1108.00,1108.00,1108.00,1108.00,0,1,1.00
05/22/2005,20:47,1108.00,1108.25,1108.00,1108.25,3,10,13.00
05/22/2005,20:49,1108.25,1108.25,1108.00,1108.00,2,10,12.00
05/22/2005,20:50,1108.00,1108.00,1108.00,1108.00,0,6,6.00
05/22/2005,20:54,1108.00,1108.00,1108.00,1108.00,0,1,1.00
05/22/2005,20:55,1108.00,1108.00,1108.00,1108.00,0,1,1.00
05/22/2005,20:56,1108.00,1108.00,1108.00,1108.00,0,3,3.00
05/22/2005,20:59,1108.25,1108.25,1108.25,1108.25,1,0,1.00
05/22/2005,21:00,1108.00,1108.00,1108.00,1108.00,0,91,91.00
05/22/2005,21:01,1108.00,1108.00,1108.00,1108.00,0,1,1.00
05/22/2005,21:02,1108.00,1108.00,1108.00,1108.00,0,10,10.00
05/22/2005,21:03,1108.00,1108.00,1108.00,1108.00,0,5,5.00
05/22/2005,21:08,1108.00,1108.00,1108.00,1108.00,0,2,2.00
05/22/2005,21:09,1107.75,1107.75,1107.75,1107.75,0,1,1.00
05/22/2005,21:10,1107.75,1107.75,1107.75,1107.75,0,106,106.00
05/22/2005,21:12,1107.75,1107.75,1107.75,1107.75,0,1,1.00
05/22/2005,21:13,1108.00,1108.00,1108.00,1108.00,4,0,4.00
05/22/2005,21:14,1107.75,1107.75,1107.75,1107.75,0,20,20.00
05/22/2005,21:22,1108.00,1108.00,1108.00,1108.00,43,0,43.00
05/22/2005,21:23,1108.00,1108.00,1108.00,1108.00,1,0,1.00
05/22/2005,21:24,1108.00,1108.00,1108.00,1108.00,10,0,10.00
05/22/2005,21:25,1108.00,1108.00,1108.00,1108.00,3,0,3.00
05/22/2005,21:26,1108.00,1108.00,1108.00,1108.00,1,0,1.00
05/22/2005,21:27,1108.00,1108.00,1108.00,1108.00,1,0,1.00
05/22/2005,21:29,1108.00,1108.00,1108.00,1108.00,1,0,1.00
05/22/2005,21:31,1108.00,1108.00,1108.00,1108.00,1,0,1.00
05/22/2005,21:33,1108.25,1108.25,1108.25,1108.25,2,0,2.00
05/22/2005,21:34,1108.25,1108.25,1108.25,1108.25,2,0,2.00
05/22/2005,21:36,1108.00,1108.00,1108.00,1108.00,0,1,1.00
05/22/2005,21:37,1108.25,1108.25,1108.25,1108.25,14,0,14.00
05/22/2005,21:38,1108.00,1108.00,1108.00,1108.00,0,2,2.00
05/22/2005,21:44,1108.25,1108.25,1108.25,1108.25,3,0,3.00
05/22/2005,21:49,1108.00,1108.00,1108.00,1108.00,0,2,2.00
05/22/2005,21:51,1108.00,1108.00,1108.00,1108.00,0,4,4.00
05/22/2005,21:52,1108.00,1108.00,1108.00,1108.00,0,2,2.00
05/22/2005,21:53,1108.00,1108.00,1108.00,1108.00,0,6,6.00
05/22/2005,21:58,1108.00,1108.00,1108.00,1108.00,0,11,11.00
05/22/2005,21:59,1108.00,1108.00,1108.00,1108.00,0,2,2.00
05/22/2005,22:00,1108.00,1108.00,1107.75,1107.75,0,3,3.00
05/22/2005,22:06,1108.00,1108.00,1108.00,1108.00,9,0,9.00
05/22/2005,22:08,1108.00,1108.00,1108.00,1108.00,1,0,1.00
05/22/2005,22:18,1108.00,1108.00,1108.00,1108.00,1,0,1.00
05/22/2005,22:25,1108.25,1108.25,1108.25,1108.25,1,0,1.00
05/22/2005,22:26,1108.25,1108.25,1108.25,1108.25,2,0,2.00
05/22/2005,22:27,1108.25,1108.25,1108.25,1108.25,2,0,2.00
05/22/2005,22:28,1108.25,1108.25,1108.25,1108.25,2,0,2.00
05/22/2005,22:29,1108.25,1108.25,1108.25,1108.25,5,0,5.00
05/22/2005,22:30,1108.00,1108.00,1108.00,1108.00,0,2,2.00
05/22/2005,22:32,1108.00,1108.25,1108.00,1108.25,1,1,2.00
05/22/2005,22:36,1108.25,1108.25,1108.25,1108.25,20,0,20.00
05/22/2005,22:37,1108.25,1108.25,1108.25,1108.25,30,0,30.00
05/22/2005,22:39,1108.25,1108.25,1108.25,1108.25,6,0,6.00
05/22/2005,22:40,1108.25,1108.25,1108.25,1108.25,5,0,5.00
05/22/2005,22:44,1108.25,1108.25,1108.25,1108.25,2,0,2.00
05/22/2005,22:45,1108.25,1108.25,1108.25,1108.25,2,0,2.00
05/22/2005,22:47,1108.25,1108.25,1108.25,1108.25,1,0,1.00
05/22/2005,22:48,1108.25,1108.25,1108.25,1108.25,1,0,1.00
05/22/2005,22:50,1108.25,1108.25,1108.25,1108.25,1,0,1.00
05/22/2005,22:56,1108.25,1108.25,1108.25,1108.25,10,0,10.00
05/22/2005,22:59,1108.25,1108.25,1108.25,1108.25,1,0,1.00
05/22/2005,23:06,1108.25,1108.25,1108.25,1108.25,3,0,3.00
05/22/2005,23:07,1108.25,1108.25,1108.25,1108.25,1,0,1.00
05/22/2005,23:08,1108.25,1108.25,1108.25,1108.25,1,0,1.00
05/22/2005,23:09,1108.25,1108.25,1108.25,1108.25,1,0,1.00
05/22/2005,23:13,1108.25,1108.25,1108.25,1108.25,16,0,16.00
05/22/2005,23:14,1108.25,1108.25,1108.25,1108.25,16,0,16.00
05/22/2005,23:15,1108.25,1108.25,1108.25,1108.25,15,0,15.00
05/22/2005,23:16,1108.25,1108.50,1108.25,1108.25,2,1,3.00
05/22/2005,23:17,1108.25,1108.25,1108.25,1108.25,0,1,1.00
05/22/2005,23:19,1108.25,1108.25,1108.25,1108.25,0,5,5.00
05/22/2005,23:25,1108.50,1108.50,1108.50,1108.50,1,0,1.00
05/22/2005,23:27,1108.25,1108.25,1108.25,1108.25,0,10,10.00
05/22/2005,23:28,1108.25,1108.25,1108.25,1108.25,0,2,2.00
05/22/2005,23:30,1108.50,1108.50,1108.25,1108.25,3,1,4.00
05/22/2005,23:31,1108.25,1108.25,1108.25,1108.25,0,34,34.00
05/22/2005,23:33,1108.25,1108.25,1108.00,1108.00,0,2,2.00
05/22/2005,23:42,1108.25,1108.25,1108.25,1108.25,3,0,3.00
05/22/2005,23:43,1108.25,1108.25,1108.25,1108.25,2,0,2.00
05/22/2005,23:44,1108.25,1108.25,1108.25,1108.25,5,0,5.00
05/22/2005,23:47,1108.25,1108.25,1108.25,1108.25,3,0,3.00
05/22/2005,23:49,1108.25,1108.25,1108.25,1108.25,4,0,4.00
05/22/2005,23:54,1108.25,1108.25,1108.25,1108.25,35,0,35.00
05/22/2005,23:57,1108.25,1108.25,1108.25,1108.25,5,0,5.00
05/22/2005,23:58,1108.25,1108.25,1108.25,1108.25,2,0,2.00
05/23/2005,00:04,1108.25,1108.25,1108.25,1108.25,1,0,1.00
05/23/2005,00:05,1108.00,1108.00,1108.00,1108.00,0,1,1.00
05/23/2005,00:06,1108.00,1108.00,1108.00,1108.00,0,15,15.00
05/23/2005,00:11,1108.00,1108.00,1108.00,1108.00,0,1,1.00
05/23/2005,00:17,1108.00,1108.00,1108.00,1108.00,0,6,6.00
05/23/2005,00:21,1108.25,1108.25,1108.25,1108.25,15,0,15.00
05/23/2005,00:32,1108.25,1108.25,1108.25,1108.25,5,0,5.00
05/23/2005,00:41,1108.25,1108.25,1108.25,1108.25,3,0,3.00
05/23/2005,00:46,1108.25,1108.25,1108.25,1108.25,30,0,30.00
05/23/2005,00:51,1108.25,1108.25,1108.25,1108.25,1,0,1.00
05/23/2005,00:52,1108.25,1108.25,1108.25,1108.25,1,0,1.00
05/23/2005,00:58,1108.25,1108.25,1108.25,1108.25,3,0,3.00
05/23/2005,00:59,1108.50,1108.50,1108.25,1108.25,3,1,4.00
05/23/2005,01:02,1108.25,1108.25,1108.25,1108.25,0,5,5.00
05/23/2005,01:03,1108.25,1108.25,1108.25,1108.25,0,38,38.00
05/23/2005,01:07,1108.00,1108.00,1108.00,1108.00,0,63,63.00
05/23/2005,01:08,1108.00,1108.25,1108.00,1108.25,16,10,26.00
05/23/2005,01:11,1108.25,1108.25,1108.25,1108.25,3,0,3.00
05/23/2005,01:13,1108.50,1108.50,1108.50,1108.50,4,0,4.00
05/23/2005,01:16,1108.25,1108.25,1108.25,1108.25,0,2,2.00
05/23/2005,01:18,1108.25,1108.25,1108.25,1108.25,0,3,3.00
05/23/2005,01:19,1108.50,1108.50,1108.50,1108.50,236,0,236.00
05/23/2005,01:20,1108.50,1108.50,1108.50,1108.50,17,0,17.00
05/23/2005,01:22,1108.50,1108.50,1108.50,1108.50,14,0,14.00
05/23/2005,01:23,1108.50,1108.50,1108.50,1108.50,1,0,1.00
05/23/2005,01:26,1108.75,1108.75,1108.75,1108.75,150,0,150.00
05/23/2005,01:28,1108.75,1108.75,1108.50,1108.50,2,10,12.00
05/23/2005,01:29,1108.50,1108.50,1108.50,1108.50,0,2,2.00
05/23/2005,01:31,1108.75,1108.75,1108.75,1108.75,10,0,10.00
05/23/2005,01:33,1108.50,1108.50,1108.50,1108.50,0,25,25.00
05/23/2005,01:34,1108.50,1108.50,1108.25,1108.25,0,3,3.00
05/23/2005,01:37,1108.50,1108.50,1108.50,1108.50,6,0,6.00
05/23/2005,01:40,1108.50,1108.50,1108.50,1108.50,1,0,1.00
05/23/2005,01:42,1108.50,1108.50,1108.50,1108.50,11,0,11.00
05/23/2005,01:44,1108.50,1108.50,1108.50,1108.50,5,0,5.00
05/23/2005,01:45,1108.50,1108.50,1108.50,1108.50,19,0,19.00
05/23/2005,01:47,1108.50,1108.50,1108.50,1108.50,18,0,18.00
05/23/2005,01:52,1108.75,1108.75,1108.75,1108.75,51,0,51.00
05/23/2005,01:53,1108.50,1108.75,1108.50,1108.75,3,1,4.00
05/23/2005,01:56,1108.75,1108.75,1108.75,1108.75,2,0,2.00
05/23/2005,01:57,1108.50,1108.50,1108.50,1108.50,0,25,25.00
05/23/2005,01:58,1108.50,1108.50,1108.50,1108.50,0,34,34.00
05/23/2005,01:59,1108.50,1108.50,1108.50,1108.50,0,12,12.00
05/23/2005,02:00,1108.50,1108.50,1108.50,1108.50,0,1,1.00
05/23/2005,02:01,1108.50,1108.50,1108.50,1108.50,0,5,5.00
05/23/2005,02:02,1108.50,1108.75,1108.50,1108.50,26,110,136.00
05/23/2005,02:03,1108.50,1108.75,1108.50,1108.75,33,14,47.00
05/23/2005,02:04,1108.75,1108.75,1108.50,1108.75,13,136,149.00
05/23/2005,02:05,1108.75,1109.00,1108.75,1109.00,243,0,243.00
05/23/2005,02:06,1108.75,1109.00,1108.75,1108.75,35,51,86.00
05/23/2005,02:07,1109.00,1109.00,1108.75,1108.75,6,29,35.00
05/23/2005,02:08,1109.00,1109.00,1109.00,1109.00,277,0,277.00
05/23/2005,02:09,1109.00,1109.00,1109.00,1109.00,11,0,11.00
05/23/2005,02:10,1109.00,1109.00,1109.00,1109.00,25,0,25.00
05/23/2005,02:11,1108.75,1109.00,1108.75,1109.00,29,3,32.00
05/23/2005,02:12,1109.00,1109.00,1108.75,1108.75,15,100,115.00
05/23/2005,02:13,1108.75,1108.75,1108.75,1108.75,0,82,82.00
05/23/2005,02:14,1108.50,1108.50,1108.50,1108.50,0,10,10.00
05/23/2005,02:15,1108.50,1108.50,1108.50,1108.50,0,60,60.00
05/23/2005,02:16,1108.50,1108.75,1108.50,1108.75,26,11,37.00
05/23/2005,02:17,1108.50,1108.75,1108.50,1108.75,5,2,7.00
05/23/2005,02:18,1108.75,1108.75,1108.75,1108.75,2,0,2.00
05/23/2005,02:19,1108.75,1108.75,1108.75,1108.75,69,0,69.00
05/23/2005,02:20,1108.75,1108.75,1108.75,1108.75,1,0,1.00
05/23/2005,02:22,1108.75,1109.50,1108.75,1109.25,546,68,614.00
05/23/2005,02:23,1109.25,1109.50,1109.25,1109.25,66,8,74.00
05/23/2005,02:24,1109.25,1109.25,1109.25,1109.25,0,5,5.00
05/23/2005,02:25,1109.50,1109.50,1109.25,1109.25,8,59,67.00
05/23/2005,02:26,1109.50,1109.50,1109.50,1109.50,1,0,1.00
05/23/2005,02:27,1109.50,1109.50,1109.25,1109.25,89,1,90.00
05/23/2005,02:30,1109.25,1109.25,1109.25,1109.25,0,128,128.00
05/23/2005,02:31,1109.00,1109.00,1108.75,1108.75,0,42,42.00
05/23/2005,02:32,1109.00,1109.00,1109.00,1109.00,15,0,15.00
05/23/2005,02:33,1109.00,1109.00,1109.00,1109.00,47,0,47.00
05/23/2005,02:34,1109.00,1109.00,1109.00,1109.00,35,0,35.00
05/23/2005,02:35,1109.00,1109.00,1109.00,1109.00,56,0,56.00
05/23/2005,02:36,1108.75,1109.00,1108.75,1108.75,20,2,22.00
05/23/2005,02:37,1108.75,1108.75,1108.75,1108.75,0,6,6.00
05/23/2005,02:38,1109.00,1109.00,1109.00,1109.00,1,0,1.00
05/23/2005,02:39,1108.75,1108.75,1108.75,1108.75,0,58,58.00
05/23/2005,02:40,1108.75,1108.75,1108.75,1108.75,0,14,14.00
05/23/2005,02:42,1108.75,1108.75,1108.75,1108.75,0,1,1.00
05/23/2005,02:45,1109.00,1109.00,1108.75,1108.75,3,81,84.00
05/23/2005,02:47,1108.75,1108.75,1108.75,1108.75,0,47,47.00
05/23/2005,02:48,1108.75,1108.75,1108.75,1108.75,0,1,1.00
05/23/2005,02:49,1108.75,1108.75,1108.75,1108.75,0,6,6.00
05/23/2005,02:50,1108.75,1108.75,1108.75,1108.75,0,10,10.00
05/23/2005,02:53,1108.75,1108.75,1108.75,1108.75,0,27,27.00
05/23/2005,02:58,1109.00,1109.00,1108.75,1108.75,1,19,20.00
05/23/2005,02:59,1108.75,1109.00,1108.75,1109.00,50,5,55.00
05/23/2005,03:00,1108.75,1108.75,1108.75,1108.75,0,96,96.00
05/23/2005,03:01,1108.75,1108.75,1108.75,1108.75,0,46,46.00
05/23/2005,03:02,1108.75,1108.75,1108.75,1108.75,0,1,1.00
05/23/2005,03:03,1108.75,1108.75,1108.75,1108.75,0,54,54.00
05/23/2005,03:04,1108.50,1108.50,1108.50,1108.50,0,3,3.00
05/23/2005,03:05,1108.50,1108.50,1108.50,1108.50,0,5,5.00
05/23/2005,03:06,1108.50,1108.75,1108.50,1108.75,2,4,6.00
05/23/2005,03:08,1108.50,1108.50,1108.25,1108.50,23,103,126.00
05/23/2005,03:09,1108.50,1108.50,1108.50,1108.50,39,0,39.00
05/23/2005,03:10,1108.50,1108.50,1108.50,1108.50,15,0,15.00
05/23/2005,03:13,1108.50,1108.50,1108.50,1108.50,49,0,49.00
05/23/2005,03:15,1108.50,1108.50,1108.50,1108.50,15,0,15.00
05/23/2005,03:16,1108.25,1108.50,1108.25,1108.50,22,26,48.00
05/23/2005,03:19,1108.50,1108.50,1108.50,1108.50,120,0,120.00
05/23/2005,03:21,1108.50,1108.50,1108.25,1108.25,2,100,102.00
05/23/2005,03:22,1108.50,1108.50,1108.50,1108.50,80,0,80.00
05/23/2005,03:23,1108.50,1108.50,1108.50,1108.50,16,0,16.00
05/23/2005,03:24,1108.50,1108.50,1108.50,1108.50,54,0,54.00
05/23/2005,03:27,1108.50,1108.50,1108.50,1108.50,7,0,7.00
05/23/2005,03:28,1108.25,1108.25,1108.25,1108.25,0,3,3.00
05/23/2005,03:29,1108.25,1108.25,1108.25,1108.25,0,206,206.00
05/23/2005,03:30,1108.25,1108.50,1108.25,1108.50,7,5,12.00
05/23/2005,03:31,1108.50,1108.50,1108.50,1108.50,20,0,20.00
05/23/2005,03:32,1108.50,1108.50,1108.25,1108.50,19,9,28.00
05/23/2005,03:33,1108.50,1108.75,1108.50,1108.75,149,0,149.00
05/23/2005,03:34,1108.50,1108.50,1108.50,1108.50,0,1,1.00
05/23/2005,03:35,1108.75,1108.75,1108.75,1108.75,1,0,1.00
05/23/2005,03:37,1108.50,1108.50,1108.50,1108.50,0,5,5.00
05/23/2005,03:39,1108.50,1108.50,1108.50,1108.50,0,1,1.00
05/23/2005,03:40,1108.50,1108.75,1108.50,1108.75,73,30,103.00
05/23/2005,03:41,1108.75,1109.00,1108.75,1109.00,31,0,31.00
05/23/2005,03:42,1108.75,1108.75,1108.75,1108.75,0,18,18.00
05/23/2005,03:44,1108.75,1109.25,1108.75,1108.75,158,2,160.00
05/23/2005,03:45,1109.00,1109.00,1109.00,1109.00,25,0,25.00
05/23/2005,03:46,1109.25,1109.25,1109.00,1109.25,53,2,55.00
05/23/2005,03:49,1109.25,1109.25,1109.25,1109.25,42,0,42.00
05/23/2005,03:50,1109.25,1109.25,1109.25,1109.25,6,0,6.00
05/23/2005,03:52,1109.25,1109.25,1109.25,1109.25,9,0,9.00
05/23/2005,03:54,1109.25,1109.25,1109.25,1109.25,15,0,15.00
05/23/2005,03:56,1109.25,1109.25,1109.25,1109.25,3,0,3.00
05/23/2005,03:58,1109.00,1109.00,1109.00,1109.00,0,1,1.00
05/23/2005,04:02,1109.00,1109.00,1109.00,1109.00,0,25,25.00
05/23/2005,04:03,1109.25,1109.25,1109.25,1109.25,1,0,1.00
05/23/2005,04:04,1109.00,1109.00,1109.00,1109.00,0,3,3.00
05/23/2005,04:06,1109.00,1109.00,1109.00,1109.00,0,1,1.00
05/23/2005,04:07,1109.25,1109.25,1109.25,1109.25,2,0,2.00
05/23/2005,04:08,1109.25,1109.25,1109.25,1109.25,15,0,15.00
05/23/2005,04:10,1109.25,1109.25,1109.25,1109.25,27,0,27.00
05/23/2005,04:15,1109.50,1109.50,1109.50,1109.50,2,0,2.00
05/23/2005,04:16,1109.25,1109.50,1109.25,1109.50,1,1,2.00
05/23/2005,04:17,1109.50,1109.50,1109.50,1109.50,122,0,122.00
05/23/2005,04:18,1109.50,1109.50,1109.50,1109.50,25,0,25.00
05/23/2005,04:19,1109.50,1109.50,1109.50,1109.50,5,0,5.00
05/23/2005,04:20,1109.25,1109.25,1109.25,1109.25,0,1,1.00
05/23/2005,04:21,1109.25,1109.25,1109.25,1109.25,0,4,4.00
05/23/2005,04:22,1109.25,1109.25,1109.25,1109.25,0,28,28.00
05/23/2005,04:23,1109.25,1109.25,1109.25,1109.25,0,13,13.00
05/23/2005,04:25,1109.50,1109.50,1109.50,1109.50,13,0,13.00
05/23/2005,04:26,1109.50,1109.50,1109.50,1109.50,14,0,14.00
05/23/2005,04:27,1109.50,1109.50,1109.50,1109.50,50,0,50.00
05/23/2005,04:30,1109.50,1109.50,1109.50,1109.50,3,0,3.00
05/23/2005,04:31,1109.50,1109.50,1109.50,1109.50,10,0,10.00
05/23/2005,04:32,1109.25,1109.25,1109.25,1109.25,0,1,1.00
05/23/2005,04:33,1109.25,1109.25,1109.25,1109.25,0,1,1.00
05/23/2005,04:34,1109.25,1109.25,1109.25,1109.25,0,1,1.00
05/23/2005,04:35,1109.25,1109.25,1109.25,1109.25,0,7,7.00
05/23/2005,04:36,1109.25,1109.25,1109.25,1109.25,0,27,27.00
05/23/2005,04:37,1109.00,1109.00,1109.00,1109.00,0,14,14.00
05/23/2005,04:38,1109.25,1109.25,1109.25,1109.25,1,0,1.00
05/23/2005,04:44,1109.00,1109.00,1109.00,1109.00,0,30,30.00
05/23/2005,04:46,1109.00,1109.25,1109.00,1109.25,61,143,204.00
05/23/2005,04:47,1109.50,1109.75,1109.50,1109.50,123,11,134.00
05/23/2005,04:49,1109.50,1109.50,1109.50,1109.50,0,26,26.00
05/23/2005,04:50,1109.50,1109.50,1109.50,1109.50,0,24,24.00
05/23/2005,04:51,1109.50,1109.50,1109.50,1109.50,0,20,20.00
05/23/2005,04:52,1109.50,1109.50,1109.50,1109.50,0,43,43.00
05/23/2005,04:53,1109.75,1109.75,1109.50,1109.50,14,49,63.00
05/23/2005,04:54,1109.50,1109.50,1109.50,1109.50,0,7,7.00
05/23/2005,04:55,1109.50,1109.50,1109.50,1109.50,0,9,9.00
05/23/2005,04:58,1109.50,1109.50,1109.25,1109.25,0,55,55.00
05/23/2005,04:59,1109.25,1109.25,1109.25,1109.25,0,1,1.00
05/23/2005,05:00,1109.25,1109.25,1109.25,1109.25,0,36,36.00
05/23/2005,05:03,1109.25,1109.50,1109.25,1109.25,1,6,7.00
05/23/2005,05:04,1109.25,1109.25,1109.25,1109.25,0,5,5.00
05/23/2005,05:07,1109.25,1109.25,1109.25,1109.25,0,5,5.00
05/23/2005,05:08,1109.25,1109.25,1109.25,1109.25,0,4,4.00
05/23/2005,05:09,1109.25,1109.25,1109.25,1109.25,0,33,33.00
05/23/2005,05:10,1109.25,1109.25,1109.00,1109.00,0,7,7.00
05/23/2005,05:13,1109.25,1109.25,1109.25,1109.25,8,0,8.00
05/23/2005,05:14,1109.25,1109.25,1109.25,1109.25,1,0,1.00
05/23/2005,05:15,1109.50,1109.50,1109.50,1109.50,2,0,2.00
05/23/2005,05:16,1109.50,1109.50,1109.50,1109.50,89,0,89.00
05/23/2005,05:17,1109.50,1109.50,1109.50,1109.50,61,0,61.00
05/23/2005,05:18,1109.50,1109.50,1109.50,1109.50,1,0,1.00
05/23/2005,05:19,1109.50,1109.50,1109.50,1109.50,1,0,1.00
05/23/2005,05:20,1109.50,1109.50,1109.50,1109.50,50,0,50.00
05/23/2005,05:22,1109.50,1109.50,1109.25,1109.25,20,6,26.00
05/23/2005,05:23,1109.50,1109.50,1109.25,1109.25,6,6,12.00
05/23/2005,05:25,1109.25,1109.25,1109.25,1109.25,0,4,4.00
05/23/2005,05:28,1109.25,1109.25,1109.25,1109.25,0,41,41.00
05/23/2005,05:32,1109.25,1109.25,1109.25,1109.25,0,30,30.00
05/23/2005,05:33,1109.50,1109.50,1109.50,1109.50,43,0,43.00
05/23/2005,05:37,1109.50,1109.50,1109.50,1109.50,2,0,2.00
05/23/2005,05:40,1109.25,1109.25,1109.25,1109.25,0,19,19.00
05/23/2005,05:41,1109.25,1109.25,1109.25,1109.25,0,6,6.00
05/23/2005,05:43,1109.25,1109.25,1109.25,1109.25,0,2,2.00
05/23/2005,05:45,1109.25,1109.25,1109.25,1109.25,0,22,22.00
05/23/2005,05:46,1109.50,1109.50,1109.50,1109.50,1,0,1.00
05/23/2005,05:48,1109.25,1109.25,1109.25,1109.25,0,1,1.00
05/23/2005,05:50,1109.25,1109.25,1109.25,1109.25,0,12,12.00
05/23/2005,05:52,1109.25,1109.25,1109.25,1109.25,0,11,11.00
05/23/2005,05:54,1109.50,1109.50,1109.50,1109.50,1,0,1.00
05/23/2005,05:55,1109.50,1109.50,1109.50,1109.50,61,0,61.00
05/23/2005,05:56,1109.50,1109.50,1109.50,1109.50,36,0,36.00
05/23/2005,05:57,1109.50,1109.50,1109.50,1109.50,76,0,76.00
05/23/2005,05:58,1109.25,1109.75,1109.25,1109.75,1,1,2.00
05/23/2005,05:59,1109.50,1109.50,1109.25,1109.50,19,7,26.00
05/23/2005,06:00,1109.50,1109.50,1109.50,1109.50,7,0,7.00
05/23/2005,06:01,1109.75,1109.75,1109.50,1109.50,3,30,33.00
05/23/2005,06:02,1109.75,1109.75,1109.75,1109.75,1,0,1.00
05/23/2005,06:03,1109.75,1109.75,1109.75,1109.75,1,0,1.00
05/23/2005,06:06,1109.50,1109.50,1109.50,1109.50,0,1,1.00
05/23/2005,06:07,1109.50,1109.50,1109.50,1109.50,0,2,2.00
05/23/2005,06:08,1109.75,1109.75,1109.75,1109.75,84,0,84.00
05/23/2005,06:09,1109.75,1109.75,1109.75,1109.75,56,0,56.00
05/23/2005,06:10,1109.75,1110.00,1109.50,1109.50,19,18,37.00
05/23/2005,06:11,1109.75,1109.75,1109.75,1109.75,5,0,5.00
05/23/2005,06:12,1109.75,1109.75,1109.75,1109.75,79,0,79.00
05/23/2005,06:13,1109.75,1109.75,1109.75,1109.75,103,0,103.00
05/23/2005,06:14,1109.75,1109.75,1109.75,1109.75,34,0,34.00
05/23/2005,06:15,1109.75,1109.75,1109.75,1109.75,33,0,33.00
05/23/2005,06:16,1109.75,1110.00,1109.75,1110.00,17,0,17.00
05/23/2005,06:17,1110.00,1110.00,1110.00,1110.00,1,0,1.00
05/23/2005,06:18,1109.75,1110.00,1109.75,1109.75,3,5,8.00
05/23/2005,06:21,1109.75,1109.75,1109.75,1109.75,0,4,4.00
05/23/2005,06:22,1109.75,1109.75,1109.75,1109.75,0,2,2.00
05/23/2005,06:23,1109.75,1109.75,1109.75,1109.75,0,4,4.00
05/23/2005,06:24,1109.75,1109.75,1109.75,1109.75,0,160,160.00
05/23/2005,06:26,1109.75,1109.75,1109.75,1109.75,0,61,61.00
05/23/2005,06:27,1109.75,1109.75,1109.75,1109.75,0,22,22.00
05/23/2005,06:28,1109.75,1109.75,1109.75,1109.75,0,32,32.00
05/23/2005,06:29,1110.00,1110.00,1109.75,1110.00,3,11,14.00
05/23/2005,06:30,1110.00,1110.25,1110.00,1110.00,286,10,296.00
05/23/2005,06:31,1110.25,1110.25,1110.00,1110.25,288,10,298.00
05/23/2005,06:32,1110.25,1110.50,1110.00,1110.25,357,70,427.00
05/23/2005,06:33,1110.25,1110.25,1110.25,1110.25,135,0,135.00
05/23/2005,06:34,1110.25,1110.25,1110.00,1110.00,6,51,57.00
05/23/2005,06:35,1110.25,1110.25,1110.25,1110.25,33,0,33.00
05/23/2005,06:36,1110.25,1110.25,1110.00,1110.00,68,2,70.00
05/23/2005,06:37,1110.25,1110.50,1110.25,1110.25,44,23,67.00
05/23/2005,06:38,1110.25,1110.25,1110.25,1110.25,0,23,23.00
05/23/2005,06:39,1110.50,1110.50,1110.50,1110.50,50,0,50.00
05/23/2005,06:40,1110.50,1110.50,1110.50,1110.50,1,0,1.00
05/23/2005,06:41,1110.25,1110.75,1110.25,1110.50,250,18,268.00
05/23/2005,06:42,1110.75,1111.00,1110.50,1110.75,371,118,489.00
05/23/2005,06:43,1110.75,1110.75,1110.50,1110.75,212,15,227.00
05/23/2005,06:44,1111.00,1111.25,1110.75,1110.75,315,118,433.00
05/23/2005,06:45,1110.75,1110.75,1110.75,1110.75,0,142,142.00
05/23/2005,06:46,1110.75,1110.75,1110.50,1110.50,0,22,22.00
05/23/2005,06:47,1110.50,1110.75,1110.50,1110.75,90,40,130.00
05/23/2005,06:48,1110.75,1110.75,1110.75,1110.75,29,0,29.00
05/23/2005,06:49,1110.75,1110.75,1110.75,1110.75,22,0,22.00
05/23/2005,06:50,1110.50,1110.50,1110.50,1110.50,0,77,77.00
05/23/2005,06:51,1110.50,1110.50,1110.50,1110.50,0,1,1.00
05/23/2005,06:52,1110.50,1110.75,1110.50,1110.75,1,16,17.00
05/23/2005,06:53,1110.50,1110.50,1110.50,1110.50,0,90,90.00
05/23/2005,06:54,1110.50,1110.50,1110.50,1110.50,0,1,1.00
05/23/2005,06:55,1110.25,1110.25,1110.25,1110.25,0,242,242.00
05/23/2005,06:56,1110.25,1110.25,1110.00,1110.25,143,2,145.00
05/23/2005,06:57,1110.50,1110.50,1110.25,1110.25,2,14,16.00
05/23/2005,07:01,1110.25,1110.25,1110.25,1110.25,0,37,37.00
05/23/2005,07:02,1110.25,1110.50,1110.00,1110.00,2,63,65.00
05/23/2005,07:03,1110.00,1110.00,1109.75,1110.00,44,180,224.00
05/23/2005,07:04,1109.75,1110.25,1109.75,1110.00,18,8,26.00
05/23/2005,07:05,1110.00,1110.00,1110.00,1110.00,1,0,1.00
05/23/2005,07:06,1110.00,1110.25,1110.00,1110.25,4,0,4.00
05/23/2005,07:07,1110.25,1110.25,1110.00,1110.25,20,5,25.00
05/23/2005,07:08,1110.00,1110.00,1109.75,1109.75,0,104,104.00
05/23/2005,07:10,1109.75,1110.00,1109.75,1110.00,7,5,12.00
05/23/2005,07:11,1110.00,1110.25,1110.00,1110.25,239,0,239.00
05/23/2005,07:12,1110.50,1110.50,1110.50,1110.50,3,0,3.00
05/23/2005,07:13,1110.50,1110.50,1110.25,1110.50,264,1,265.00
05/23/2005,07:14,1110.50,1110.50,1110.25,1110.25,13,192,205.00
05/23/2005,07:15,1110.00,1110.00,1110.00,1110.00,0,218,218.00
05/23/2005,07:16,1109.75,1109.75,1109.75,1109.75,0,1,1.00
05/23/2005,07:17,1109.75,1110.00,1109.75,1110.00,256,7,263.00
05/23/2005,07:18,1110.00,1110.00,1110.00,1110.00,112,0,112.00
05/23/2005,07:19,1109.75,1109.75,1109.75,1109.75,0,37,37.00
05/23/2005,07:20,1109.75,1109.75,1109.75,1109.75,0,7,7.00
05/23/2005,07:21,1110.00,1110.25,1110.00,1110.25,117,0,117.00
05/23/2005,07:22,1110.00,1110.00,1110.00,1110.00,0,77,77.00
05/23/2005,07:23,1110.00,1110.00,1110.00,1110.00,0,1,1.00
05/23/2005,07:24,1110.00,1110.00,1110.00,1110.00,0,102,102.00
05/23/2005,07:25,1110.00,1110.25,1110.00,1110.00,1,130,131.00
05/23/2005,07:26,1110.25,1110.25,1110.00,1110.00,6,1,7.00
05/23/2005,07:27,1110.25,1110.25,1110.25,1110.25,18,0,18.00
05/23/2005,07:28,1110.25,1110.25,1110.25,1110.25,6,0,6.00
05/23/2005,07:29,1110.00,1110.00,1110.00,1110.00,0,50,50.00
05/23/2005,07:30,1110.00,1110.00,1110.00,1110.00,0,1,1.00
05/23/2005,07:31,1110.25,1110.25,1110.00,1110.00,1,6,7.00
05/23/2005,07:32,1110.25,1110.25,1110.25,1110.25,4,0,4.00
05/23/2005,07:33,1110.25,1110.25,1110.00,1110.00,6,4,10.00
05/23/2005,07:34,1110.25,1110.25,1110.25,1110.25,17,0,17.00
05/23/2005,07:35,1110.00,1110.00,1109.75,1109.75,0,352,352.00
05/23/2005,07:36,1110.00,1110.00,1109.75,1110.00,2,41,43.00
05/23/2005,07:37,1110.00,1110.00,1109.75,1109.75,13,5,18.00
05/23/2005,07:38,1109.75,1109.75,1109.75,1109.75,0,188,188.00
05/23/2005,07:39,1109.75,1109.75,1109.50,1109.50,0,63,63.00
05/23/2005,07:40,1109.75,1110.00,1109.50,1109.75,181,38,219.00
05/23/2005,07:41,1109.75,1109.75,1109.50,1109.50,0,58,58.00
05/23/2005,07:42,1109.75,1109.75,1109.50,1109.50,20,1,21.00
05/23/2005,07:43,1109.50,1109.50,1109.25,1109.50,164,488,652.00
05/23/2005,07:44,1109.25,1109.50,1109.25,1109.50,26,10,36.00
05/23/2005,07:45,1109.50,1109.75,1109.50,1109.75,123,0,123.00
05/23/2005,07:46,1109.50,1109.75,1109.50,1109.50,5,21,26.00
05/23/2005,07:47,1109.50,1109.50,1109.50,1109.50,0,117,117.00
05/23/2005,07:48,1109.50,1109.75,1109.50,1109.75,8,75,83.00
05/23/2005,07:49,1109.50,1109.50,1109.50,1109.50,0,41,41.00
05/23/2005,07:50,1109.50,1109.50,1109.50,1109.50,0,2,2.00
05/23/2005,07:51,1109.50,1110.00,1109.50,1109.75,124,14,138.00
05/23/2005,07:52,1109.75,1109.75,1109.50,1109.75,26,2,28.00
05/23/2005,07:53,1109.75,1109.75,1109.75,1109.75,12,0,12.00
05/23/2005,07:54,1109.75,1110.00,1109.75,1110.00,23,5,28.00
05/23/2005,07:55,1109.75,1109.75,1109.50,1109.50,1,140,141.00
05/23/2005,07:56,1109.50,1109.50,1109.50,1109.50,0,30,30.00
05/23/2005,07:57,1109.50,1109.75,1109.50,1109.50,85,240,325.00
05/23/2005,07:58,1109.50,1109.75,1109.50,1109.75,62,218,280.00
05/23/2005,07:59,1109.50,1109.50,1109.50,1109.50,0,3,3.00
05/23/2005,08:00,1109.50,1109.50,1109.25,1109.25,0,13,13.00
05/23/2005,08:01,1109.25,1109.50,1109.25,1109.50,8,1,9.00
05/23/2005,08:02,1109.25,1109.25,1108.75,1108.75,42,495,537.00
05/23/2005,08:03,1108.75,1109.25,1108.75,1109.25,319,6,325.00
05/23/2005,08:04,1109.25,1109.25,1109.00,1109.25,149,3,152.00
05/23/2005,08:05,1109.25,1109.25,1109.00,1109.00,169,376,545.00
05/23/2005,08:06,1109.00,1109.25,1109.00,1109.25,27,16,43.00
05/23/2005,08:07,1109.00,1109.25,1109.00,1109.25,30,104,134.00
05/23/2005,08:08,1109.25,1109.25,1109.25,1109.25,136,0,136.00
05/23/2005,08:09,1109.25,1109.50,1109.25,1109.25,22,97,119.00
05/23/2005,08:10,1109.25,1109.25,1109.00,1109.00,26,349,375.00
05/23/2005,08:11,1109.25,1109.25,1109.00,1109.00,127,1,128.00
05/23/2005,08:12,1109.25,1109.25,1109.00,1109.25,122,2,124.00
05/23/2005,08:13,1109.00,1109.25,1109.00,1109.25,41,4,45.00
05/23/2005,08:14,1109.00,1109.25,1109.00,1109.00,15,7,22.00
05/23/2005,08:15,1109.25,1109.25,1109.25,1109.25,3,0,3.00
05/23/2005,08:16,1109.25,1109.25,1109.00,1109.25,11,2,13.00
05/23/2005,08:17,1109.25,1109.25,1109.25,1109.25,6,0,6.00
05/23/2005,08:18,1109.25,1109.25,1109.00,1109.25,21,5,26.00
05/23/2005,08:19,1109.00,1109.25,1109.00,1109.25,23,10,33.00
05/23/2005,08:20,1109.25,1109.25,1109.00,1109.00,158,44,202.00
05/23/2005,08:21,1109.00,1109.25,1109.00,1109.25,17,114,131.00
05/23/2005,08:22,1109.00,1109.25,1109.00,1109.00,100,141,241.00
05/23/2005,08:23,1109.00,1109.00,1108.75,1109.00,1,137,138.00
05/23/2005,08:24,1109.00,1109.00,1108.75,1109.00,90,1,91.00
05/23/2005,08:25,1109.00,1109.25,1109.00,1109.25,51,0,51.00
05/23/2005,08:26,1109.25,1109.25,1109.25,1109.25,263,0,263.00
05/23/2005,08:27,1109.25,1109.25,1109.00,1109.00,27,1,28.00
05/23/2005,08:28,1109.25,1109.25,1109.00,1109.25,9,3,12.00
05/23/2005,08:29,1109.00,1109.25,1109.00,1109.25,7,1,8.00
05/23/2005,08:30,1109.00,1109.25,1108.75,1109.00,107,389,496.00
05/23/2005,08:31,1108.75,1109.50,1108.75,1109.25,1777,576,2353.00
05/23/2005,08:32,1109.25,1109.50,1108.75,1109.50,647,372,1019.00
05/23/2005,08:33,1109.50,1109.75,1109.25,1109.75,1248,611,1859.00
05/23/2005,08:34,1109.50,1110.25,1109.50,1110.00,1441,645,2086.00
05/23/2005,08:35,1110.00,1110.25,1109.75,1110.25,701,645,1346.00
05/23/2005,08:36,1110.25,1110.25,1109.50,1109.50,93,1386,1479.00
05/23/2005,08:37,1109.75,1109.75,1109.25,1109.25,445,1056,1501.00
05/23/2005,08:38,1109.25,1109.75,1109.00,1109.25,994,1815,2809.00
05/23/2005,08:39,1109.25,1109.50,1108.75,1109.00,290,1558,1848.00
05/23/2005,08:40,1109.25,1109.25,1109.00,1109.00,1082,1062,2144.00
05/23/2005,08:41,1109.00,1109.25,1108.75,1109.25,923,337,1260.00
05/23/2005,08:42,1109.00,1109.75,1109.00,1109.25,1830,685,2515.00
05/23/2005,08:43,1109.25,1109.50,1109.00,1109.00,852,1043,1895.00
05/23/2005,08:44,1109.25,1109.50,1109.25,1109.50,917,185,1102.00
05/23/2005,08:45,1109.50,1109.50,1109.25,1109.50,314,78,392.00
05/23/2005,08:46,1109.50,1110.50,1109.00,1110.25,3682,1412,5094.00
05/23/2005,08:47,1110.50,1111.00,1110.00,1110.50,1836,1026,2862.00
05/23/2005,08:48,1110.50,1110.75,1110.00,1110.75,1092,937,2029.00
05/23/2005,08:49,1110.75,1111.00,1110.25,1110.75,2568,1575,4143.00
05/23/2005,08:50,1110.75,1110.75,1110.25,1110.25,709,1117,1826.00
05/23/2005,08:51,1110.50,1110.75,1110.25,1110.50,926,481,1407.00
05/23/2005,08:52,1110.25,1110.75,1110.25,1110.50,493,711,1204.00
05/23/2005,08:53,1110.25,1110.75,1110.25,1110.75,1547,507,2054.00
05/23/2005,08:54,1110.75,1111.00,1110.25,1110.50,1130,937,2067.00
05/23/2005,08:55,1110.50,1111.00,1110.50,1110.75,699,341,1040.00
05/23/2005,08:56,1110.75,1111.50,1110.75,1111.25,3565,423,3988.00
05/23/2005,08:57,1111.50,1112.00,1111.25,1111.50,4433,786,5219.00
05/23/2005,08:58,1111.75,1112.25,1111.50,1112.25,2292,262,2554.00
05/23/2005,08:59,1112.00,1112.25,1111.50,1111.50,399,1026,1425.00
05/23/2005,09:00,1111.50,1112.25,1111.50,1112.25,2142,213,2355.00
05/23/2005,09:01,1112.00,1112.50,1111.75,1112.50,3587,1897,5484.00
05/23/2005,09:02,1112.25,1112.75,1112.25,1112.25,2128,1547,3675.00
05/23/2005,09:03,1112.50,1112.50,1112.00,1112.00,672,1191,1863.00
05/23/2005,09:04,1112.00,1112.25,1111.75,1112.00,706,1125,1831.00
05/23/2005,09:05,1111.75,1112.00,1111.75,1111.75,433,442,875.00
05/23/2005,09:06,1111.75,1112.00,1111.50,1111.75,968,1608,2576.00
05/23/2005,09:07,1111.75,1112.00,1111.75,1111.75,288,210,498.00
05/23/2005,09:08,1111.75,1112.00,1111.50,1111.75,222,561,783.00
05/23/2005,09:09,1111.75,1112.25,1111.75,1112.00,1164,964,2128.00
05/23/2005,09:10,1112.25,1112.25,1111.75,1112.00,66,474,540.00
05/23/2005,09:11,1111.75,1112.00,1111.00,1111.25,1024,2562,3586.00
05/23/2005,09:12,1111.25,1111.50,1111.00,1111.25,1442,863,2305.00
05/23/2005,09:13,1111.00,1111.75,1111.00,1111.75,1512,143,1655.00
05/23/2005,09:14,1111.75,1112.00,1111.50,1112.00,949,75,1024.00
05/23/2005,09:15,1111.75,1112.00,1111.50,1111.50,71,584,655.00
05/23/2005,09:16,1111.50,1112.25,1111.50,1112.25,946,69,1015.00
05/23/2005,09:17,1112.00,1112.25,1112.00,1112.00,543,790,1333.00
05/23/2005,09:18,1111.75,1112.00,1111.25,1111.75,418,1420,1838.00
05/23/2005,09:19,1111.75,1112.00,1111.50,1111.75,513,412,925.00
05/23/2005,09:20,1111.50,1112.00,1111.50,1111.75,1624,735,2359.00
05/23/2005,09:21,1111.75,1112.00,1111.50,1111.50,207,463,670.00
05/23/2005,09:22,1111.50,1111.75,1111.50,1111.50,242,1323,1565.00
05/23/2005,09:23,1111.50,1111.75,1111.50,1111.50,603,653,1256.00
05/23/2005,09:24,1111.75,1112.00,1111.50,1111.50,310,492,802.00
05/23/2005,09:25,1111.75,1111.75,1111.25,1111.75,877,586,1463.00
05/23/2005,09:26,1111.50,1111.75,1111.50,1111.50,105,458,563.00
05/23/2005,09:27,1111.75,1111.75,1111.25,1111.25,412,659,1071.00
05/23/2005,09:28,1111.25,1111.75,1111.25,1111.50,1146,661,1807.00
05/23/2005,09:29,1111.75,1111.75,1111.25,1111.50,61,354,415.00
05/23/2005,09:30,1111.50,1112.25,1111.50,1112.25,1230,248,1478.00
05/23/2005,09:31,1112.25,1113.25,1112.00,1113.00,7070,2173,9243.00
05/23/2005,09:32,1113.00,1113.50,1112.75,1113.25,4261,1724,5985.00
05/23/2005,09:33,1113.25,1113.75,1113.25,1113.50,3307,1182,4489.00
05/23/2005,09:34,1113.25,1113.50,1112.75,1113.00,781,2340,3121.00
05/23/2005,09:35,1112.75,1113.00,1112.75,1112.75,895,319,1214.00
05/23/2005,09:36,1113.00,1113.25,1112.50,1113.00,1671,1411,3082.00
05/23/2005,09:37,1112.75,1113.00,1112.75,1112.75,87,196,283.00
05/23/2005,09:38,1113.00,1113.00,1112.25,1112.75,686,3003,3689.00
05/23/2005,09:39,1112.50,1113.00,1112.00,1112.25,805,1815,2620.00
05/23/2005,09:40,1112.50,1112.50,1112.25,1112.50,252,446,698.00
05/23/2005,09:41,1112.50,1112.75,1112.25,1112.75,753,122,875.00
05/23/2005,09:42,1112.50,1112.75,1112.25,1112.25,104,528,632.00
05/23/2005,09:43,1112.25,1112.50,1112.00,1112.25,390,865,1255.00
05/23/2005,09:44,1112.25,1112.25,1111.75,1112.00,264,2745,3009.00
05/23/2005,09:45,1111.75,1112.00,1111.50,1111.75,89,944,1033.00
05/23/2005,09:46,1111.50,1111.75,1111.50,1111.75,793,309,1102.00
05/23/2005,09:47,1111.50,1111.75,1110.25,1110.50,898,5434,6332.00
05/23/2005,09:48,1110.50,1110.75,1110.25,1110.75,2018,2105,4123.00
05/23/2005,09:49,1110.50,1110.75,1110.25,1110.25,971,1058,2029.00
05/23/2005,09:50,1110.25,1110.50,1110.00,1110.25,1863,703,2566.00
05/23/2005,09:51,1110.00,1110.75,1109.75,1110.50,2201,1294,3495.00
05/23/2005,09:52,1110.50,1110.75,1110.50,1110.50,326,1213,1539.00
05/23/2005,09:53,1110.75,1110.75,1110.25,1110.75,287,399,686.00
05/23/2005,09:54,1110.50,1110.75,1110.50,1110.50,196,1150,1346.00
05/23/2005,09:55,1110.50,1110.75,1110.25,1110.50,460,1321,1781.00
05/23/2005,09:56,1110.25,1110.50,1110.25,1110.50,614,1034,1648.00
05/23/2005,09:57,1110.25,1110.75,1110.00,1110.25,684,1518,2202.00
05/23/2005,09:58,1110.50,1110.75,1110.25,1110.50,896,101,997.00
05/23/2005,09:59,1110.50,1110.75,1110.25,1110.25,352,713,1065.00
05/23/2005,10:00,1110.25,1110.50,1110.00,1110.50,189,389,578.00
05/23/2005,10:01,1110.25,1110.50,1109.50,1109.50,1115,4078,5193.00
05/23/2005,10:02,1109.50,1109.75,1109.00,1109.25,836,3062,3898.00
05/23/2005,10:03,1109.25,1109.50,1109.00,1109.50,439,503,942.00
05/23/2005,10:04,1109.25,1109.75,1109.25,1109.25,1419,1345,2764.00
05/23/2005,10:05,1109.50,1109.75,1109.25,1109.50,516,613,1129.00
05/23/2005,10:06,1109.50,1109.75,1109.50,1109.75,134,291,425.00
05/23/2005,10:07,1109.50,1110.00,1109.50,1109.75,1262,381,1643.00
05/23/2005,10:08,1109.75,1109.75,1109.50,1109.75,48,34,82.00
05/23/2005,10:09,1109.75,1109.75,1109.50,1109.75,630,7,637.00
05/23/2005,10:10,1109.75,1110.25,1109.50,1109.75,1323,1545,2868.00
05/23/2005,10:11,1109.75,1110.00,1109.75,1109.75,666,100,766.00
05/23/2005,10:12,1109.75,1110.25,1109.75,1110.25,378,42,420.00
05/23/2005,10:13,1110.25,1110.50,1110.00,1110.25,1238,70,1308.00
05/23/2005,10:14,1110.25,1110.25,1110.00,1110.00,278,484,762.00
05/23/2005,10:15,1110.00,1110.75,1110.00,1110.50,1319,705,2024.00
05/23/2005,10:16,1110.50,1110.75,1110.50,1110.50,699,643,1342.00
05/23/2005,10:17,1110.75,1110.75,1110.25,1110.50,112,498,610.00
05/23/2005,10:18,1110.25,1110.50,1110.25,1110.50,85,41,126.00
05/23/2005,10:19,1110.50,1110.75,1110.25,1110.50,768,87,855.00
05/23/2005,10:20,1110.50,1110.75,1110.25,1110.50,864,1098,1962.00
05/23/2005,10:21,1110.50,1110.75,1110.50,1110.50,79,118,197.00
05/23/2005,10:22,1110.50,1111.00,1110.50,1110.75,2010,895,2905.00
05/23/2005,10:23,1110.75,1111.00,1110.50,1110.75,298,349,647.00
05/23/2005,10:24,1110.75,1110.75,1110.00,1110.00,593,1808,2401.00
05/23/2005,10:25,1110.00,1110.25,1110.00,1110.25,493,27,520.00
05/23/2005,10:26,1110.00,1110.25,1110.00,1110.25,27,632,659.00
05/23/2005,10:27,1110.00,1110.25,1110.00,1110.00,391,446,837.00
05/23/2005,10:28,1110.25,1110.50,1110.00,1110.50,481,134,615.00
05/23/2005,10:29,1110.25,1110.50,1110.25,1110.50,317,96,413.00
05/23/2005,10:30,1110.50,1111.25,1110.50,1111.00,3617,1130,4747.00
05/23/2005,10:31,1111.00,1111.25,1110.50,1110.50,109,429,538.00
05/23/2005,10:32,1110.75,1111.25,1110.50,1111.00,954,140,1094.00
05/23/2005,10:33,1111.00,1111.25,1110.75,1110.75,470,810,1280.00
05/23/2005,10:34,1111.00,1111.00,1110.75,1111.00,89,35,124.00
05/23/2005,10:35,1111.00,1111.25,1111.00,1111.25,693,123,816.00
05/23/2005,10:36,1111.00,1111.25,1110.75,1110.75,383,273,656.00
05/23/2005,10:37,1111.00,1111.00,1110.50,1110.50,123,637,760.00
05/23/2005,10:38,1110.50,1111.00,1110.50,1110.75,422,272,694.00
05/23/2005,10:39,1110.75,1110.75,1110.50,1110.50,120,23,143.00
05/23/2005,10:40,1110.50,1110.75,1110.50,1110.75,14,55,69.00
05/23/2005,10:41,1110.50,1111.00,1110.50,1110.75,235,56,291.00
05/23/2005,10:42,1110.75,1111.00,1110.75,1110.75,39,31,70.00
05/23/2005,10:43,1111.00,1111.00,1110.75,1110.75,23,293,316.00
05/23/2005,10:44,1110.75,1110.75,1110.50,1110.50,172,228,400.00
05/23/2005,10:45,1110.75,1110.75,1110.00,1110.50,280,1503,1783.00
05/23/2005,10:46,1110.25,1110.50,1110.25,1110.25,29,45,74.00
05/23/2005,10:47,1110.25,1110.75,1110.25,1110.50,386,12,398.00
05/23/2005,10:48,1110.75,1111.00,1110.75,1110.75,471,484,955.00
05/23/2005,10:49,1110.75,1111.25,1110.50,1111.00,609,551,1160.00
05/23/2005,10:50,1110.75,1111.00,1110.25,1110.50,200,982,1182.00
05/23/2005,10:51,1110.25,1110.50,1110.25,1110.50,13,35,48.00
05/23/2005,10:52,1110.25,1110.50,1110.25,1110.25,38,18,56.00
05/23/2005,10:53,1110.25,1110.50,1110.25,1110.25,214,4,218.00
05/23/2005,10:54,1110.25,1110.75,1110.25,1110.50,224,9,233.00
05/23/2005,10:55,1110.50,1110.75,1110.50,1110.75,195,601,796.00
05/23/2005,10:56,1110.75,1111.00,1110.50,1110.75,141,138,279.00
05/23/2005,10:57,1110.75,1111.00,1110.75,1111.00,159,119,278.00
05/23/2005,10:58,1110.75,1111.50,1110.75,1111.00,893,140,1033.00
05/23/2005,10:59,1111.25,1112.00,1111.25,1111.75,2998,211,3209.00
05/23/2005,11:00,1111.75,1112.25,1111.75,1112.00,1062,674,1736.00
05/23/2005,11:01,1112.00,1112.25,1111.75,1112.25,407,586,993.00
05/23/2005,11:02,1112.00,1112.00,1111.75,1111.75,585,464,1049.00
05/23/2005,11:03,1111.75,1112.00,1111.75,1111.75,19,114,133.00
05/23/2005,11:04,1111.75,1112.75,1111.75,1112.50,2954,447,3401.00
05/23/2005,11:05,1112.50,1113.00,1112.25,1112.50,1170,1468,2638.00
05/23/2005,11:06,1112.25,1112.75,1112.25,1112.75,1390,758,2148.00
05/23/2005,11:07,1112.50,1112.75,1112.00,1112.25,118,609,727.00
05/23/2005,11:08,1112.00,1112.50,1112.00,1112.25,633,286,919.00
05/23/2005,11:09,1112.25,1112.50,1112.00,1112.00,188,406,594.00
05/23/2005,11:10,1112.00,1112.25,1112.00,1112.25,46,32,78.00
05/23/2005,11:11,1112.00,1112.00,1111.75,1111.75,22,656,678.00
05/23/2005,11:12,1111.75,1112.25,1111.75,1112.00,490,58,548.00
05/23/2005,11:13,1112.00,1112.25,1112.00,1112.00,15,19,34.00
05/23/2005,11:14,1112.00,1112.50,1112.00,1112.00,286,175,461.00
05/23/2005,11:15,1112.25,1112.25,1112.00,1112.00,50,84,134.00
05/23/2005,11:16,1112.00,1112.25,1111.75,1111.75,40,601,641.00
05/23/2005,11:17,1111.75,1112.00,1111.75,1111.75,7,84,91.00
05/23/2005,11:18,1111.75,1112.75,1111.75,1112.75,1678,67,1745.00
05/23/2005,11:19,1112.75,1112.75,1112.00,1112.25,283,769,1052.00
05/23/2005,11:20,1112.25,1112.50,1112.25,1112.25,261,47,308.00
05/23/2005,11:21,1112.25,1112.25,1111.75,1112.00,209,613,822.00
05/23/2005,11:22,1111.75,1112.25,1111.75,1112.00,140,134,274.00
05/23/2005,11:23,1112.00,1112.25,1111.75,1112.00,355,54,409.00
05/23/2005,11:24,1112.00,1112.25,1112.00,1112.00,22,18,40.00
05/23/2005,11:25,1112.00,1112.25,1112.00,1112.00,179,436,615.00
05/23/2005,11:26,1111.75,1112.50,1111.75,1112.25,547,78,625.00
05/23/2005,11:27,1112.25,1112.50,1112.00,1112.50,199,417,616.00
05/23/2005,11:28,1112.50,1112.75,1112.25,1112.25,663,532,1195.00
05/23/2005,11:29,1112.50,1112.50,1112.00,1112.25,27,214,241.00
05/23/2005,11:30,1112.25,1112.25,1112.00,1112.00,19,35,54.00
05/23/2005,11:31,1112.00,1112.50,1112.00,1112.50,274,78,352.00
05/23/2005,11:32,1112.50,1112.75,1112.50,1112.75,379,277,656.00
05/23/2005,11:33,1112.50,1113.00,1112.25,1112.75,1309,580,1889.00
05/23/2005,11:34,1113.00,1113.25,1112.75,1113.00,694,219,913.00
05/23/2005,11:35,1113.00,1113.25,1113.00,1113.00,1467,244,1711.00
05/23/2005,11:36,1113.00,1113.75,1113.00,1113.75,3357,1580,4937.00
05/23/2005,11:37,1113.75,1113.75,1113.00,1113.00,411,1078,1489.00
05/23/2005,11:38,1113.00,1113.00,1112.75,1112.75,118,233,351.00
05/23/2005,11:39,1112.75,1113.00,1112.75,1112.75,106,239,345.00
05/23/2005,11:40,1112.75,1113.00,1112.50,1112.50,44,517,561.00
05/23/2005,11:41,1112.50,1112.75,1112.25,1112.25,31,959,990.00
05/23/2005,11:42,1112.25,1112.50,1112.00,1112.50,527,98,625.00
05/23/2005,11:43,1112.50,1112.50,1112.25,1112.25,20,193,213.00
05/23/2005,11:44,1112.50,1112.50,1112.25,1112.25,4,84,88.00
05/23/2005,11:45,1112.25,1112.25,1112.00,1112.00,30,384,414.00
05/23/2005,11:46,1112.00,1112.50,1112.00,1112.50,607,67,674.00
05/23/2005,11:47,1112.25,1112.50,1112.25,1112.25,16,31,47.00
05/23/2005,11:48,1112.25,1112.50,1112.25,1112.50,293,72,365.00
05/23/2005,11:49,1112.50,1112.50,1112.25,1112.25,28,24,52.00
05/23/2005,11:50,1112.25,1112.50,1112.25,1112.25,15,63,78.00
05/23/2005,11:51,1112.25,1112.25,1112.00,1112.25,95,358,453.00
05/23/2005,11:52,1112.00,1112.25,1111.75,1112.00,194,1109,1303.00
05/23/2005,11:53,1112.00,1112.00,1111.75,1112.00,804,75,879.00
05/23/2005,11:54,1112.00,1112.00,1111.50,1111.50,76,1059,1135.00
05/23/2005,11:55,1111.75,1111.75,1111.25,1111.50,331,1480,1811.00
05/23/2005,11:56,1111.50,1111.75,1111.50,1111.50,81,1117,1198.00
05/23/2005,11:57,1111.50,1111.75,1111.50,1111.75,351,29,380.00
05/23/2005,11:58,1111.50,1112.00,1111.50,1112.00,373,2,375.00
05/23/2005,11:59,1112.00,1112.00,1111.75,1112.00,419,8,427.00
05/23/2005,12:00,1112.00,1112.25,1112.00,1112.25,298,3,301.00
05/23/2005,12:01,1112.00,1112.50,1112.00,1112.50,318,65,383.00
05/23/2005,12:02,1112.25,1112.50,1112.25,1112.25,83,15,98.00
05/23/2005,12:03,1112.25,1112.50,1112.00,1112.25,62,328,390.00
05/23/2005,12:04,1112.00,1112.50,1112.00,1112.25,451,433,884.00
05/23/2005,12:05,1112.00,1112.25,1112.00,1112.00,110,430,540.00
05/23/2005,12:06,1111.75,1112.00,1111.75,1111.75,19,679,698.00
05/23/2005,12:07,1111.75,1111.75,1111.50,1111.50,34,526,560.00
05/23/2005,12:08,1111.50,1111.75,1111.25,1111.50,123,226,349.00
05/23/2005,12:09,1111.25,1111.50,1110.75,1111.00,334,1777,2111.00
05/23/2005,12:10,1111.00,1111.50,1110.75,1111.00,630,196,826.00
05/23/2005,12:11,1111.25,1111.50,1111.00,1111.25,77,56,133.00
05/23/2005,12:12,1111.50,1111.50,1111.25,1111.50,199,13,212.00
05/23/2005,12:13,1111.25,1111.75,1111.25,1111.75,485,13,498.00
05/23/2005,12:14,1111.75,1111.75,1111.75,1111.75,35,0,35.00
05/23/2005,12:15,1111.75,1111.75,1111.50,1111.50,161,302,463.00
05/23/2005,12:16,1111.50,1111.75,1111.50,1111.75,332,23,355.00
05/23/2005,12:17,1111.75,1112.00,1111.75,1111.75,230,84,314.00
05/23/2005,12:18,1111.75,1112.00,1111.75,1111.75,52,249,301.00
05/23/2005,12:19,1111.50,1111.75,1111.50,1111.75,211,2,213.00
05/23/2005,12:20,1111.75,1112.00,1111.75,1112.00,6,7,13.00
05/23/2005,12:21,1111.75,1112.25,1111.75,1112.00,402,22,424.00
05/23/2005,12:22,1112.25,1112.50,1112.00,1112.50,537,230,767.00
05/23/2005,12:23,1112.50,1112.75,1112.25,1112.50,1113,93,1206.00
05/23/2005,12:24,1112.50,1112.75,1112.50,1112.75,87,114,201.00
05/23/2005,12:25,1112.75,1113.25,1112.75,1112.75,1639,1105,2744.00
05/23/2005,12:26,1112.75,1113.00,1112.50,1112.75,60,642,702.00
05/23/2005,12:27,1112.75,1113.00,1112.50,1113.00,370,128,498.00
05/23/2005,12:28,1112.75,1113.00,1112.00,1112.25,414,1335,1749.00
05/23/2005,12:29,1112.25,1112.25,1111.75,1112.00,101,366,467.00
05/23/2005,12:30,1112.00,1112.25,1112.00,1112.00,219,429,648.00
05/23/2005,12:31,1112.00,1112.25,1111.75,1112.25,124,62,186.00
05/23/2005,12:32,1112.00,1112.25,1111.75,1112.00,516,324,840.00
05/23/2005,12:33,1112.00,1112.75,1112.00,1112.75,833,211,1044.00
05/23/2005,12:34,1112.75,1113.00,1112.50,1112.75,694,639,1333.00
05/23/2005,12:35,1112.75,1112.75,1112.50,1112.50,92,202,294.00
05/23/2005,12:36,1112.75,1113.00,1112.50,1113.00,335,89,424.00
05/23/2005,12:37,1112.75,1113.00,1112.25,1112.50,360,554,914.00
05/23/2005,12:38,1112.50,1113.00,1112.50,1113.00,484,27,511.00
05/23/2005,12:39,1113.00,1113.00,1112.75,1113.00,30,221,251.00
05/23/2005,12:40,1113.00,1113.00,1112.50,1112.50,26,292,318.00
05/23/2005,12:41,1112.50,1112.75,1111.75,1112.25,226,1655,1881.00
05/23/2005,12:42,1112.25,1112.25,1112.00,1112.25,28,82,110.00
05/23/2005,12:43,1112.00,1112.25,1112.00,1112.00,58,39,97.00
05/23/2005,12:44,1112.25,1112.25,1111.50,1111.75,27,863,890.00
05/23/2005,12:45,1111.75,1112.00,1111.50,1111.50,362,286,648.00
05/23/2005,12:46,1111.50,1112.00,1111.50,1112.00,275,140,415.00
05/23/2005,12:47,1111.75,1112.00,1111.50,1111.75,244,316,560.00
05/23/2005,12:48,1112.00,1112.00,1111.50,1111.75,80,345,425.00
05/23/2005,12:49,1111.75,1111.75,1111.00,1111.25,265,1612,1877.00
05/23/2005,12:50,1111.00,1111.25,1111.00,1111.00,131,509,640.00
05/23/2005,12:51,1111.25,1111.50,1110.75,1111.50,700,853,1553.00
05/23/2005,12:52,1111.50,1111.50,1111.25,1111.50,111,9,120.00
05/23/2005,12:53,1111.50,1111.75,1111.50,1111.50,442,6,448.00
05/23/2005,12:54,1111.75,1112.00,1111.75,1111.75,302,334,636.00
05/23/2005,12:55,1111.75,1111.75,1111.50,1111.50,20,268,288.00
05/23/2005,12:56,1111.50,1111.50,1111.25,1111.50,70,21,91.00
05/23/2005,12:57,1111.50,1111.75,1111.50,1111.75,50,53,103.00
05/23/2005,12:58,1111.75,1112.00,1111.50,1112.00,364,6,370.00
05/23/2005,12:59,1112.00,1112.00,1111.75,1112.00,294,150,444.00
05/23/2005,13:00,1112.00,1112.50,1112.00,1112.25,1165,446,1611.00
05/23/2005,13:01,1112.50,1112.50,1112.00,1112.00,200,593,793.00
05/23/2005,13:02,1112.25,1112.25,1111.50,1111.75,62,445,507.00
05/23/2005,13:03,1111.75,1112.25,1111.75,1112.25,634,94,728.00
05/23/2005,13:04,1112.00,1112.00,1111.75,1111.75,166,364,530.00
05/23/2005,13:05,1111.75,1112.25,1111.75,1112.00,61,97,158.00
05/23/2005,13:06,1112.00,1112.25,1112.00,1112.00,28,127,155.00
05/23/2005,13:07,1112.00,1112.75,1111.75,1112.75,1089,152,1241.00
05/23/2005,13:08,1112.75,1114.50,1112.50,1114.25,8153,2489,10642.00
05/23/2005,13:09,1114.00,1114.25,1113.75,1114.00,1523,1302,2825.00
05/23/2005,13:10,1114.25,1114.75,1114.00,1114.75,3073,398,3471.00
05/23/2005,13:11,1114.75,1115.25,1114.50,1115.00,4629,3005,7634.00
05/23/2005,13:12,1114.75,1115.00,1114.00,1114.25,702,3571,4273.00
05/23/2005,13:13,1114.25,1114.50,1114.25,1114.25,49,214,263.00
05/23/2005,13:14,1114.25,1115.00,1114.25,1114.75,2700,633,3333.00
05/23/2005,13:15,1114.75,1115.00,1114.50,1114.50,69,567,636.00
05/23/2005,13:16,1114.50,1114.75,1114.25,1114.50,931,1286,2217.00
05/23/2005,13:17,1114.50,1115.00,1114.50,1114.75,910,922,1832.00
05/23/2005,13:18,1114.75,1115.25,1114.75,1115.25,2609,855,3464.00
05/23/2005,13:19,1115.25,1115.75,1115.25,1115.75,5079,2237,7316.00
05/23/2005,13:20,1115.75,1116.50,1115.75,1116.00,3871,1695,5566.00
05/23/2005,13:21,1116.00,1116.50,1115.75,1115.75,969,1496,2465.00
05/23/2005,13:22,1115.75,1116.00,1115.50,1115.50,496,1642,2138.00
05/23/2005,13:23,1115.50,1115.75,1115.50,1115.50,39,525,564.00
05/23/2005,13:24,1115.50,1115.75,1115.25,1115.50,903,1465,2368.00
05/23/2005,13:25,1115.25,1116.00,1115.25,1116.00,1958,163,2121.00
05/23/2005,13:26,1116.00,1116.50,1115.50,1115.75,1943,1138,3081.00
05/23/2005,13:27,1115.75,1115.75,1115.50,1115.75,94,111,205.00
05/23/2005,13:28,1115.75,1115.75,1115.25,1115.25,132,774,906.00
05/23/2005,13:29,1115.25,1115.75,1115.25,1115.50,664,148,812.00
05/23/2005,13:30,1115.50,1115.75,1115.25,1115.50,424,17,441.00
05/23/2005,13:31,1115.75,1115.75,1115.25,1115.25,168,708,876.00
05/23/2005,13:32,1115.25,1115.50,1115.00,1115.25,543,677,1220.00
05/23/2005,13:33,1115.25,1116.00,1115.25,1116.00,2044,852,2896.00
05/23/2005,13:34,1116.00,1116.00,1115.25,1115.25,113,651,764.00
05/23/2005,13:35,1115.50,1115.50,1115.25,1115.50,276,66,342.00
05/23/2005,13:36,1115.25,1115.50,1115.25,1115.50,83,45,128.00
05/23/2005,13:37,1115.50,1115.50,1115.00,1115.25,368,1357,1725.00
05/23/2005,13:38,1115.25,1115.50,1115.25,1115.25,8,82,90.00
05/23/2005,13:39,1115.25,1116.25,1115.25,1116.00,1839,812,2651.00
05/23/2005,13:40,1116.00,1116.00,1115.50,1116.00,1246,787,2033.00
05/23/2005,13:41,1115.75,1116.00,1115.75,1115.75,74,143,217.00
05/23/2005,13:42,1116.00,1116.00,1115.25,1115.50,53,901,954.00
05/23/2005,13:43,1115.25,1116.00,1115.25,1116.00,836,230,1066.00
05/23/2005,13:44,1116.00,1116.25,1115.75,1116.25,1556,879,2435.00
05/23/2005,13:45,1116.25,1116.50,1115.75,1116.00,1614,904,2518.00
05/23/2005,13:46,1116.00,1116.25,1115.75,1116.00,201,257,458.00
05/23/2005,13:47,1115.75,1116.75,1115.75,1116.50,4080,1246,5326.00
05/23/2005,13:48,1116.50,1116.75,1116.00,1116.50,1637,2393,4030.00
05/23/2005,13:49,1116.50,1116.50,1116.25,1116.50,227,347,574.00
05/23/2005,13:50,1116.50,1117.00,1116.25,1116.50,3478,1360,4838.00
05/23/2005,13:51,1116.50,1117.50,1116.50,1117.25,2908,1070,3978.00
05/23/2005,13:52,1117.25,1117.50,1117.00,1117.00,651,2167,2818.00
05/23/2005,13:53,1117.00,1117.25,1116.75,1117.25,1373,2217,3590.00
05/23/2005,13:54,1117.00,1117.25,1117.00,1117.00,156,804,960.00
05/23/2005,13:55,1117.25,1117.25,1116.75,1116.75,279,959,1238.00
05/23/2005,13:56,1117.00,1117.25,1116.75,1117.25,1502,384,1886.00
05/23/2005,13:57,1117.25,1117.25,1117.00,1117.25,97,358,455.00
05/23/2005,13:58,1117.00,1117.50,1117.00,1117.25,1120,1052,2172.00
05/23/2005,13:59,1117.25,1117.50,1117.00,1117.50,795,178,973.00
05/23/2005,14:00,1117.25,1117.50,1116.75,1116.75,379,1867,2246.00
05/23/2005,14:01,1116.75,1117.00,1116.50,1116.75,782,620,1402.00
05/23/2005,14:02,1117.00,1117.00,1116.50,1116.50,152,434,586.00
05/23/2005,14:03,1116.50,1116.75,1116.50,1116.50,39,1847,1886.00
05/23/2005,14:04,1116.50,1116.75,1116.25,1116.50,642,917,1559.00
05/23/2005,14:05,1116.75,1116.75,1116.50,1116.50,1722,366,2088.00
05/23/2005,14:06,1116.75,1117.00,1116.50,1116.75,1400,282,1682.00
05/23/2005,14:07,1117.00,1117.25,1116.75,1117.25,1389,44,1433.00
05/23/2005,14:08,1117.25,1117.25,1116.75,1117.00,847,432,1279.00
05/23/2005,14:09,1116.75,1117.00,1116.75,1117.00,142,188,330.00
05/23/2005,14:10,1117.00,1117.00,1116.75,1116.75,76,85,161.00
05/23/2005,14:11,1117.00,1117.00,1116.75,1117.00,76,55,131.00
05/23/2005,14:12,1117.00,1117.00,1116.75,1117.00,123,42,165.00
05/23/2005,14:13,1117.00,1117.25,1116.75,1116.75,1548,612,2160.00
05/23/2005,14:14,1116.75,1117.00,1116.25,1116.50,184,2020,2204.00
05/23/2005,14:15,1116.50,1116.50,1116.00,1116.00,724,1386,2110.00
05/23/2005,14:16,1116.25,1116.25,1116.00,1116.00,68,661,729.00
05/23/2005,14:17,1116.00,1116.25,1116.00,1116.25,832,39,871.00
05/23/2005,14:18,1116.25,1116.50,1116.00,1116.25,783,270,1053.00
05/23/2005,14:19,1116.25,1116.50,1116.00,1116.50,282,83,365.00
05/23/2005,14:20,1116.50,1116.75,1116.25,1116.75,1966,166,2132.00
05/23/2005,14:21,1116.75,1116.75,1116.25,1116.50,722,842,1564.00
05/23/2005,14:22,1116.25,1116.25,1116.00,1116.00,129,795,924.00
05/23/2005,14:23,1116.00,1116.25,1115.50,1115.50,549,4390,4939.00
05/23/2005,14:24,1115.50,1115.75,1115.25,1115.50,669,918,1587.00
05/23/2005,14:25,1115.50,1115.50,1115.25,1115.25,409,136,545.00
05/23/2005,14:26,1115.25,1115.50,1115.25,1115.50,164,77,241.00
05/23/2005,14:27,1115.25,1115.50,1115.25,1115.50,78,40,118.00
05/23/2005,14:28,1115.50,1115.50,1115.25,1115.50,306,57,363.00
05/23/2005,14:29,1115.25,1115.50,1115.25,1115.50,280,61,341.00
05/23/2005,14:30,1115.50,1115.50,1115.00,1115.50,999,956,1955.00
05/23/2005,14:31,1115.50,1116.00,1115.25,1116.00,3392,203,3595.00
05/23/2005,14:32,1116.00,1116.00,1115.75,1116.00,170,83,253.00
05/23/2005,14:33,1116.00,1116.00,1115.25,1115.50,312,1810,2122.00
05/23/2005,14:34,1115.50,1116.00,1115.25,1116.00,1101,27,1128.00
05/23/2005,14:35,1116.00,1116.75,1115.75,1116.50,3216,1041,4257.00
05/23/2005,14:36,1116.50,1116.50,1116.25,1116.25,513,114,627.00
05/23/2005,14:37,1116.50,1116.50,1116.25,1116.50,443,61,504.00
05/23/2005,14:38,1116.50,1116.75,1116.25,1116.50,1008,28,1036.00
05/23/2005,14:39,1116.75,1116.75,1116.25,1116.25,270,973,1243.00
05/23/2005,14:40,1116.50,1116.75,1116.00,1116.25,722,464,1186.00
05/23/2005,14:41,1116.25,1116.50,1115.00,1115.00,1454,4704,6158.00
05/23/2005,14:42,1115.00,1115.25,1114.50,1114.50,435,3738,4173.00
05/23/2005,14:43,1114.50,1114.75,1114.00,1114.25,1426,3931,5357.00
05/23/2005,14:44,1114.50,1115.00,1114.25,1114.75,1414,1334,2748.00
05/23/2005,14:45,1114.50,1115.00,1114.50,1114.50,880,606,1486.00
05/23/2005,14:46,1114.75,1114.75,1114.00,1114.25,367,2203,2570.00
05/23/2005,14:47,1114.25,1114.50,1114.00,1114.00,728,833,1561.00
05/23/2005,14:48,1114.00,1114.25,1113.75,1114.00,749,1824,2573.00
05/23/2005,14:49,1114.25,1114.25,1113.50,1113.75,2728,1779,4507.00
05/23/2005,14:50,1113.75,1114.25,1113.25,1113.25,1130,5617,6747.00
05/23/2005,14:51,1113.50,1113.50,1113.00,1113.50,971,1185,2156.00
05/23/2005,14:52,1113.50,1113.50,1113.25,1113.50,1950,480,2430.00
05/23/2005,14:53,1113.50,1114.00,1113.25,1113.75,2314,518,2832.00
05/23/2005,14:54,1113.75,1113.75,1113.25,1113.25,551,668,1219.00
05/23/2005,14:55,1113.50,1113.75,1113.25,1113.50,1159,864,2023.00
05/23/2005,14:56,1113.25,1113.50,1113.25,1113.50,752,163,915.00
05/23/2005,14:57,1113.50,1114.25,1113.50,1114.00,2569,965,3534.00
05/23/2005,14:58,1114.00,1114.00,1113.50,1113.50,68,1748,1816.00
05/23/2005,14:59,1113.50,1114.00,1113.50,1113.75,866,440,1306.00
05/23/2005,15:00,1113.50,1113.75,1113.25,1113.50,2400,2395,4795.00
05/23/2005,15:01,1113.50,1114.00,1113.50,1113.75,3149,4233,7382.00
05/23/2005,15:02,1114.00,1114.00,1113.75,1113.75,65,1603,1668.00
05/23/2005,15:03,1114.00,1114.00,1113.50,1113.50,636,1801,2437.00
05/23/2005,15:04,1113.50,1113.75,1113.50,1113.50,180,191,371.00
05/23/2005,15:05,1113.75,1114.00,1113.50,1113.75,1414,13,1427.00
05/23/2005,15:06,1114.00,1114.00,1113.50,1113.75,658,925,1583.00
05/23/2005,15:07,1113.75,1113.75,1113.50,1113.50,121,858,979.00
05/23/2005,15:08,1113.75,1113.75,1113.50,1113.75,2218,14,2232.00
05/23/2005,15:09,1114.00,1114.00,1113.50,1113.75,414,500,914.00
05/23/2005,15:10,1114.00,1114.00,1113.75,1113.75,329,858,1187.00
05/23/2005,15:11,1113.75,1114.25,1113.75,1114.25,1446,483,1929.00
05/23/2005,15:12,1114.00,1114.50,1114.00,1114.25,1301,707,2008.00
05/23/2005,15:13,1114.25,1114.50,1114.25,1114.50,737,180,917.00
05/23/2005,15:14,1114.25,1114.50,1114.25,1114.50,973,119,1092.00
05/23/2005,15:15,1114.50,1115.00,1114.25,1115.00,4220,2098,6318.00
05/23/2005,15:16,1115.00,1115.00,1114.75,1114.75,3,1,4.00
05/23/2005,15:31,1114.75,1114.75,1114.25,1114.50,42,590,632.00
05/23/2005,15:32,1114.50,1114.50,1114.25,1114.50,49,34,83.00
05/23/2005,15:33,1114.50,1114.50,1114.25,1114.25,5,5,10.00
05/23/2005,15:34,1114.50,1114.50,1114.50,1114.50,1,0,1.00
05/23/2005,15:35,1114.50,1114.50,1114.25,1114.50,33,32,65.00
05/23/2005,15:36,1114.25,1114.25,1114.25,1114.25,0,2,2.00
05/23/2005,15:37,1114.50,1114.50,1114.50,1114.50,61,0,61.00
05/23/2005,15:38,1114.25,1114.25,1114.25,1114.25,0,4,4.00
05/23/2005,15:39,1114.25,1114.25,1114.25,1114.25,0,4,4.00
05/23/2005,15:40,1114.25,1114.25,1114.25,1114.25,0,25,25.00
05/23/2005,15:41,1114.50,1114.50,1114.50,1114.50,3,0,3.00
05/23/2005,15:42,1114.25,1114.25,1114.25,1114.25,0,15,15.00
05/23/2005,15:43,1114.50,1114.50,1114.50,1114.50,2,0,2.00
05/23/2005,15:44,1114.25,1114.25,1114.25,1114.25,0,4,4.00
05/23/2005,15:45,1114.50,1114.50,1114.50,1114.50,2,0,2.00
05/23/2005,15:46,1114.50,1114.50,1114.50,1114.50,3,0,3.00
05/23/2005,15:47,1114.25,1114.50,1114.25,1114.50,1,1,2.00
05/23/2005,15:48,1114.50,1114.50,1114.50,1114.50,8,0,8.00
05/23/2005,15:49,1114.50,1114.50,1114.50,1114.50,56,0,56.00
05/23/2005,15:50,1114.25,1114.25,1114.25,1114.25,0,5,5.00
05/23/2005,15:51,1114.25,1114.25,1114.25,1114.25,0,2,2.00
05/23/2005,15:54,1114.25,1114.25,1114.25,1114.25,0,10,10.00
05/23/2005,15:56,1114.50,1114.50,1114.50,1114.50,6,0,6.00
05/23/2005,15:57,1114.50,1114.50,1114.50,1114.50,1,0,1.00
05/23/2005,15:58,1114.50,1114.50,1114.50,1114.50,13,0,13.00
05/23/2005,15:59,1114.25,1114.50,1114.25,1114.50,6,1,7.00
05/23/2005,16:00,1114.50,1114.50,1114.25,1114.50,30,3,33.00
05/23/2005,17:01,1114.00,1114.25,1114.00,1114.00,20,136,156.00
05/23/2005,17:02,1113.75,1114.00,1113.75,1114.00,7,2,9.00
05/23/2005,17:05,1114.00,1114.00,1114.00,1114.00,1,0,1.00
05/23/2005,17:06,1114.00,1114.00,1114.00,1114.00,1,0,1.00
05/23/2005,17:07,1114.00,1114.00,1114.00,1114.00,1,0,1.00
05/23/2005,17:08,1114.00,1114.00,1114.00,1114.00,2,0,2.00
05/23/2005,17:09,1114.00,1114.00,1114.00,1114.00,3,0,3.00
05/23/2005,17:11,1114.00,1114.00,1113.75,1113.75,1,1,2.00
05/23/2005,17:12,1113.75,1113.75,1113.75,1113.75,0,2,2.00
05/23/2005,17:13,1113.75,1113.75,1113.75,1113.75,0,1,1.00
05/23/2005,17:14,1113.75,1113.75,1113.75,1113.75,0,11,11.00
05/23/2005,17:15,1113.75,1113.75,1113.75,1113.75,0,6,6.00
05/23/2005,17:16,1114.00,1114.00,1114.00,1114.00,10,0,10.00
05/23/2005,17:17,1113.75,1113.75,1113.75,1113.75,0,1,1.00
05/23/2005,17:19,1114.00,1114.00,1113.75,1113.75,1,1,2.00
05/23/2005,17:20,1113.75,1114.00,1113.75,1114.00,30,1,31.00
05/23/2005,17:21,1114.00,1114.25,1114.00,1114.25,45,0,45.00
05/23/2005,17:22,1114.00,1114.00,1114.00,1114.00,0,11,11.00
05/23/2005,17:23,1114.00,1114.00,1114.00,1114.00,0,1,1.00
05/23/2005,17:25,1114.25,1114.25,1114.25,1114.25,20,0,20.00
05/23/2005,17:27,1114.00,1114.00,1114.00,1114.00,0,3,3.00
05/23/2005,17:29,1114.00,1114.00,1114.00,1114.00,0,1,1.00
05/23/2005,17:30,1114.25,1114.25,1114.00,1114.00,1,1,2.00
05/23/2005,17:31,1114.00,1114.00,1114.00,1114.00,0,2,2.00
05/23/2005,17:32,1114.00,1114.00,1114.00,1114.00,0,2,2.00
05/23/2005,17:46,1114.00,1114.00,1114.00,1114.00,0,1,1.00
05/23/2005,17:52,1114.00,1114.00,1114.00,1114.00,0,1,1.00
05/23/2005,17:54,1114.00,1114.00,1114.00,1114.00,0,34,34.00
05/23/2005,17:55,1114.00,1114.00,1114.00,1114.00,0,20,20.00
05/23/2005,17:56,1114.00,1114.00,1114.00,1114.00,0,7,7.00
05/23/2005,17:57,1114.00,1114.00,1114.00,1114.00,0,1,1.00
05/23/2005,17:58,1114.00,1114.00,1114.00,1114.00,0,2,2.00
05/23/2005,17:59,1114.00,1114.00,1114.00,1114.00,0,10,10.00
05/23/2005,18:01,1114.00,1114.00,1114.00,1114.00,0,2,2.00
05/23/2005,18:02,1113.75,1113.75,1113.75,1113.75,0,1,1.00
05/23/2005,18:03,1113.75,1114.00,1113.75,1114.00,3,10,13.00
05/23/2005,18:04,1114.00,1114.00,1114.00,1114.00,5,0,5.00
05/23/2005,18:13,1114.00,1114.00,1114.00,1114.00,1,0,1.00
05/23/2005,18:14,1114.00,1114.00,1114.00,1114.00,10,0,10.00
05/23/2005,18:17,1113.75,1113.75,1113.75,1113.75,0,2,2.00
05/23/2005,18:19,1114.00,1114.00,1113.75,1114.00,5,1,6.00
05/23/2005,18:20,1114.00,1114.00,1114.00,1114.00,4,0,4.00
05/23/2005,18:21,1114.00,1114.00,1114.00,1114.00,2,0,2.00
05/23/2005,18:22,1114.00,1114.00,1114.00,1114.00,1,0,1.00
05/23/2005,18:28,1114.00,1114.00,1113.75,1113.75,1,1,2.00
05/23/2005,18:29,1113.75,1113.75,1113.75,1113.75,0,1,1.00
05/23/2005,18:32,1114.00,1114.00,1114.00,1114.00,2,0,2.00
05/23/2005,18:33,1113.75,1113.75,1113.75,1113.75,0,5,5.00
05/23/2005,18:39,1113.75,1113.75,1113.75,1113.75,0,4,4.00
05/23/2005,18:43,1113.75,1113.75,1113.75,1113.75,0,2,2.00
05/23/2005,18:48,1113.75,1113.75,1113.75,1113.75,0,3,3.00
05/23/2005,18:54,1113.75,1113.75,1113.75,1113.75,0,2,2.00
05/23/2005,18:55,1113.75,1113.75,1113.75,1113.75,0,2,2.00
05/23/2005,18:57,1114.00,1114.00,1114.00,1114.00,2,0,2.00
05/23/2005,18:58,1114.00,1114.00,1114.00,1114.00,15,0,15.00
05/23/2005,19:01,1113.75,1113.75,1113.75,1113.75,0,1,1.00
05/23/2005,19:04,1114.00,1114.00,1114.00,1114.00,2,0,2.00
05/23/2005,19:05,1114.00,1114.00,1114.00,1114.00,2,0,2.00
05/23/2005,19:07,1114.00,1114.00,1114.00,1114.00,3,0,3.00
05/23/2005,19:09,1114.00,1114.00,1114.00,1114.00,10,0,10.00
05/23/2005,19:12,1113.75,1113.75,1113.75,1113.75,0,1,1.00
05/23/2005,19:15,1114.00,1114.00,1114.00,1114.00,2,0,2.00
05/23/2005,19:22,1113.75,1113.75,1113.75,1113.75,0,4,4.00
05/23/2005,19:23,1113.75,1113.75,1113.75,1113.75,0,132,132.00
05/23/2005,19:24,1113.75,1113.75,1113.75,1113.75,0,6,6.00
05/23/2005,19:25,1113.50,1113.75,1113.50,1113.75,1,6,7.00
05/23/2005,19:26,1113.75,1113.75,1113.75,1113.75,1,0,1.00
05/23/2005,19:27,1113.75,1113.75,1113.75,1113.75,30,0,30.00
05/23/2005,19:28,1113.75,1113.75,1113.75,1113.75,3,0,3.00
05/23/2005,19:29,1113.75,1113.75,1113.75,1113.75,27,0,27.00
05/23/2005,19:31,1113.75,1113.75,1113.75,1113.75,2,0,2.00
05/23/2005,19:33,1113.75,1113.75,1113.75,1113.75,1,0,1.00
05/23/2005,19:36,1113.75,1113.75,1113.75,1113.75,2,0,2.00
05/23/2005,19:40,1113.75,1113.75,1113.75,1113.75,1,0,1.00
05/23/2005,19:42,1113.75,1113.75,1113.75,1113.75,1,0,1.00
05/23/2005,19:43,1114.00,1114.00,1114.00,1114.00,10,0,10.00
05/23/2005,19:46,1113.75,1113.75,1113.75,1113.75,0,10,10.00
05/23/2005,19:49,1113.75,1113.75,1113.75,1113.75,0,9,9.00
05/23/2005,19:50,1113.75,1113.75,1113.75,1113.75,0,1,1.00
05/23/2005,19:54,1114.00,1114.00,1114.00,1114.00,1,0,1.00
05/23/2005,19:58,1114.00,1114.00,1114.00,1114.00,10,0,10.00
05/23/2005,19:59,1114.00,1114.00,1114.00,1114.00,8,0,8.00
05/23/2005,20:03,1113.75,1114.00,1113.75,1114.00,1,1,2.00
05/23/2005,20:06,1114.00,1114.00,1114.00,1114.00,2,0,2.00
05/23/2005,20:08,1114.00,1114.00,1114.00,1114.00,60,0,60.00
05/23/2005,20:10,1114.00,1114.00,1114.00,1114.00,45,0,45.00
05/23/2005,20:11,1114.00,1114.00,1114.00,1114.00,7,0,7.00
05/23/2005,20:13,1114.00,1114.00,1114.00,1114.00,1,0,1.00
05/23/2005,20:15,1114.00,1114.00,1114.00,1114.00,62,0,62.00
05/23/2005,20:16,1114.00,1114.00,1114.00,1114.00,1,0,1.00
05/23/2005,20:19,1114.00,1114.00,1114.00,1114.00,20,0,20.00
05/23/2005,20:21,1114.25,1114.25,1114.25,1114.25,1,0,1.00
05/23/2005,20:29,1114.00,1114.00,1114.00,1114.00,0,12,12.00
05/23/2005,20:31,1114.00,1114.00,1114.00,1114.00,0,2,2.00
05/23/2005,20:32,1114.00,1114.00,1114.00,1114.00,0,2,2.00
05/23/2005,20:37,1114.00,1114.00,1114.00,1114.00,0,1,1.00
05/23/2005,20:39,1114.00,1114.00,1114.00,1114.00,0,49,49.00
05/23/2005,20:40,1114.00,1114.00,1114.00,1114.00,0,40,40.00
05/23/2005,20:50,1113.75,1113.75,1113.75,1113.75,0,40,40.00
05/23/2005,20:51,1113.75,1113.75,1113.75,1113.75,0,2,2.00
05/23/2005,20:53,1114.00,1114.00,1114.00,1114.00,1,0,1.00
05/23/2005,20:54,1113.75,1113.75,1113.75,1113.75,0,1,1.00
05/23/2005,20:55,1113.75,1113.75,1113.75,1113.75,0,1,1.00
05/23/2005,20:56,1113.75,1113.75,1113.75,1113.75,0,3,3.00
05/23/2005,20:57,1113.75,1113.75,1113.75,1113.75,0,1,1.00
05/23/2005,20:58,1113.75,1113.75,1113.75,1113.75,0,10,10.00
05/23/2005,21:01,1114.00,1114.00,1113.75,1114.00,26,10,36.00
05/23/2005,21:02,1114.00,1114.00,1114.00,1114.00,30,0,30.00
05/23/2005,21:03,1114.00,1114.00,1114.00,1114.00,1,0,1.00
05/23/2005,21:06,1114.00,1114.00,1114.00,1114.00,20,0,20.00
05/23/2005,21:07,1113.75,1113.75,1113.75,1113.75,0,21,21.00
05/23/2005,21:20,1114.00,1114.00,1113.75,1113.75,1,2,3.00
05/23/2005,21:22,1114.00,1114.00,1114.00,1114.00,10,0,10.00
05/23/2005,21:26,1113.75,1113.75,1113.75,1113.75,0,2,2.00
05/23/2005,21:27,1113.75,1113.75,1113.75,1113.75,0,1,1.00
05/23/2005,21:29,1114.00,1114.00,1114.00,1114.00,1,0,1.00
05/23/2005,21:35,1114.00,1114.00,1114.00,1114.00,10,0,10.00
05/23/2005,21:36,1114.00,1114.00,1114.00,1114.00,1,0,1.00
05/23/2005,21:37,1114.00,1114.00,1114.00,1114.00,79,0,79.00
05/23/2005,21:38,1114.00,1114.00,1114.00,1114.00,1,0,1.00
05/23/2005,21:39,1114.00,1114.00,1114.00,1114.00,4,0,4.00
05/23/2005,21:42,1114.00,1114.00,1114.00,1114.00,6,0,6.00
05/23/2005,21:48,1114.00,1114.00,1114.00,1114.00,2,0,2.00
05/23/2005,21:49,1114.00,1114.00,1114.00,1114.00,4,0,4.00
05/23/2005,21:52,1114.00,1114.00,1114.00,1114.00,5,0,5.00
05/23/2005,21:55,1114.00,1114.00,1114.00,1114.00,2,0,2.00
05/23/2005,21:56,1114.00,1114.00,1114.00,1114.00,2,0,2.00
05/23/2005,21:58,1114.00,1114.00,1114.00,1114.00,10,0,10.00
05/23/2005,21:59,1114.25,1114.25,1114.25,1114.25,4,0,4.00
05/23/2005,22:00,1114.00,1114.00,1114.00,1114.00,0,15,15.00
05/23/2005,22:04,1114.00,1114.00,1114.00,1114.00,0,1,1.00
05/23/2005,22:05,1114.00,1114.00,1114.00,1114.00,0,5,5.00
05/23/2005,22:06,1114.00,1114.00,1114.00,1114.00,0,1,1.00
05/23/2005,22:08,1114.00,1114.00,1114.00,1114.00,0,1,1.00
05/23/2005,22:12,1114.00,1114.00,1114.00,1114.00,0,5,5.00
05/23/2005,22:15,1114.25,1114.25,1114.25,1114.25,1,0,1.00
05/23/2005,22:19,1114.00,1114.00,1114.00,1114.00,0,1,1.00
05/23/2005,22:20,1114.00,1114.00,1114.00,1114.00,0,1,1.00
05/23/2005,22:21,1114.00,1114.00,1114.00,1114.00,0,1,1.00
05/23/2005,22:29,1114.25,1114.25,1114.25,1114.25,1,0,1.00
05/23/2005,22:37,1114.00,1114.00,1114.00,1114.00,0,1,1.00
05/23/2005,22:39,1114.00,1114.00,1114.00,1114.00,0,20,20.00
05/23/2005,22:43,1114.00,1114.00,1114.00,1114.00,0,20,20.00
05/23/2005,22:46,1114.00,1114.00,1113.75,1113.75,0,20,20.00
05/23/2005,22:48,1113.75,1113.75,1113.75,1113.75,0,1,1.00
05/23/2005,22:50,1113.75,1113.75,1113.75,1113.75,0,1,1.00
05/23/2005,22:55,1114.00,1114.00,1114.00,1114.00,1,0,1.00
05/23/2005,22:56,1114.00,1114.00,1114.00,1114.00,3,0,3.00
05/23/2005,22:57,1113.75,1113.75,1113.75,1113.75,0,1,1.00
05/23/2005,23:00,1114.00,1114.00,1114.00,1114.00,2,0,2.00
05/23/2005,23:05,1113.75,1113.75,1113.75,1113.75,0,1,1.00
05/23/2005,23:21,1113.75,1113.75,1113.75,1113.75,0,1,1.00
05/23/2005,23:25,1114.00,1114.00,1114.00,1114.00,9,0,9.00
05/23/2005,23:34,1114.00,1114.00,1114.00,1114.00,3,0,3.00
05/23/2005,23:37,1114.00,1114.00,1113.75,1114.00,19,5,24.00
05/23/2005,23:39,1114.00,1114.00,1114.00,1114.00,6,0,6.00
05/23/2005,23:40,1113.75,1113.75,1113.75,1113.75,0,50,50.00
05/23/2005,23:44,1114.00,1114.00,1113.75,1113.75,1,4,5.00
05/23/2005,23:45,1113.75,1113.75,1113.75,1113.75,0,1,1.00
05/23/2005,23:46,1113.75,1113.75,1113.75,1113.75,0,15,15.00
05/23/2005,23:47,1113.75,1113.75,1113.75,1113.75,0,50,50.00
05/23/2005,23:48,1114.00,1114.00,1114.00,1114.00,1,0,1.00
05/23/2005,23:49,1114.00,1114.00,1114.00,1114.00,1,0,1.00
05/23/2005,23:52,1114.00,1114.00,1114.00,1114.00,3,0,3.00
05/23/2005,23:53,1114.00,1114.00,1114.00,1114.00,2,0,2.00
05/23/2005,23:54,1114.00,1114.00,1114.00,1114.00,2,0,2.00
05/23/2005,23:58,1114.00,1114.00,1114.00,1114.00,1,0,1.00
05/24/2005,00:00,1114.00,1114.00,1114.00,1114.00,1,0,1.00
05/24/2005,00:01,1113.75,1113.75,1113.75,1113.75,0,20,20.00
05/24/2005,00:05,1114.00,1114.00,1113.75,1113.75,1,75,76.00
05/24/2005,00:15,1113.75,1113.75,1113.75,1113.75,0,1,1.00
05/24/2005,00:17,1114.00,1114.00,1114.00,1114.00,2,0,2.00
05/24/2005,00:22,1113.75,1113.75,1113.75,1113.75,0,4,4.00
05/24/2005,00:30,1114.00,1114.00,1114.00,1114.00,1,0,1.00
05/24/2005,00:33,1114.00,1114.00,1114.00,1114.00,1,0,1.00
05/24/2005,00:37,1114.00,1114.00,1114.00,1114.00,1,0,1.00
05/24/2005,00:41,1114.00,1114.00,1114.00,1114.00,10,0,10.00
05/24/2005,00:46,1113.75,1114.00,1113.75,1114.00,11,15,26.00
05/24/2005,00:51,1113.75,1113.75,1113.50,1113.50,0,76,76.00
05/24/2005,00:53,1113.75,1113.75,1113.75,1113.75,1,0,1.00
05/24/2005,00:54,1113.75,1113.75,1113.75,1113.75,19,0,19.00
05/24/2005,00:56,1113.75,1113.75,1113.75,1113.75,4,0,4.00
05/24/2005,00:57,1113.75,1114.00,1113.75,1114.00,9,0,9.00
05/24/2005,00:58,1114.00,1114.00,1114.00,1114.00,4,0,4.00
05/24/2005,01:00,1113.75,1113.75,1113.75,1113.75,0,2,2.00
05/24/2005,01:02,1114.00,1114.00,1114.00,1114.00,2,0,2.00
05/24/2005,01:03,1113.75,1113.75,1113.75,1113.75,0,6,6.00
05/24/2005,01:04,1113.75,1113.75,1113.75,1113.75,0,2,2.00
05/24/2005,01:07,1113.75,1113.75,1113.75,1113.75,0,1,1.00
05/24/2005,01:10,1114.00,1114.00,1114.00,1114.00,1,0,1.00
05/24/2005,01:14,1114.00,1114.00,1114.00,1114.00,2,0,2.00
05/24/2005,01:20,1113.75,1113.75,1113.75,1113.75,0,3,3.00
05/24/2005,01:22,1113.75,1113.75,1113.75,1113.75,0,30,30.00
05/24/2005,01:23,1113.75,1113.75,1113.75,1113.75,0,2,2.00
05/24/2005,01:24,1113.75,1114.00,1113.75,1114.00,1,2,3.00
05/24/2005,01:30,1113.75,1113.75,1113.75,1113.75,0,28,28.00
05/24/2005,01:32,1113.75,1113.75,1113.75,1113.75,0,1,1.00
05/24/2005,01:33,1113.75,1113.75,1113.75,1113.75,0,18,18.00
05/24/2005,01:34,1113.75,1113.75,1113.75,1113.75,0,35,35.00
05/24/2005,01:35,1113.75,1113.75,1113.75,1113.75,0,6,6.00
05/24/2005,01:36,1113.75,1113.75,1113.75,1113.75,0,10,10.00
05/24/2005,01:38,1113.75,1113.75,1113.75,1113.75,0,10,10.00
05/24/2005,01:39,1113.50,1113.75,1113.50,1113.75,46,3,49.00
05/24/2005,01:40,1113.75,1113.75,1113.75,1113.75,9,0,9.00
05/24/2005,01:44,1113.75,1113.75,1113.75,1113.75,1,0,1.00
05/24/2005,01:45,1113.75,1113.75,1113.75,1113.75,3,0,3.00
05/24/2005,01:47,1113.50,1113.50,1113.50,1113.50,0,1,1.00
05/24/2005,01:48,1113.50,1113.50,1113.50,1113.50,0,1,1.00
05/24/2005,01:51,1113.75,1113.75,1113.75,1113.75,1,0,1.00
05/24/2005,01:53,1113.75,1113.75,1113.75,1113.75,10,0,10.00
05/24/2005,01:56,1113.50,1113.50,1113.50,1113.50,0,200,200.00
05/24/2005,01:58,1113.50,1113.50,1113.50,1113.50,0,82,82.00
05/24/2005,01:59,1113.50,1113.50,1113.50,1113.50,0,61,61.00
05/24/2005,02:00,1113.25,1113.50,1113.25,1113.50,1,2,3.00
05/24/2005,02:01,1113.25,1113.25,1113.00,1113.00,0,639,639.00
05/24/2005,02:02,1113.00,1113.00,1112.75,1112.75,20,72,92.00
05/24/2005,02:03,1112.75,1113.00,1112.75,1112.75,1,155,156.00
05/24/2005,02:04,1112.75,1112.75,1112.50,1112.50,0,453,453.00
05/24/2005,02:05,1112.75,1112.75,1112.25,1112.25,12,39,51.00
05/24/2005,02:06,1112.25,1112.25,1112.25,1112.25,0,309,309.00
05/24/2005,02:07,1112.25,1112.25,1112.00,1112.00,0,75,75.00
05/24/2005,02:08,1112.00,1112.00,1112.00,1112.00,0,221,221.00
05/24/2005,02:09,1112.00,1112.25,1112.00,1112.25,56,3,59.00
05/24/2005,02:10,1112.25,1112.25,1112.25,1112.25,229,0,229.00
05/24/2005,02:11,1112.25,1112.25,1111.75,1112.00,91,61,152.00
05/24/2005,02:12,1112.00,1112.00,1112.00,1112.00,0,3,3.00
05/24/2005,02:13,1111.75,1111.75,1111.75,1111.75,0,193,193.00
05/24/2005,02:14,1111.75,1112.00,1111.50,1111.75,11,97,108.00
05/24/2005,02:15,1112.00,1112.25,1111.75,1112.25,137,1,138.00
05/24/2005,02:16,1112.25,1112.25,1112.00,1112.25,16,8,24.00
05/24/2005,02:17,1112.25,1112.25,1112.25,1112.25,55,0,55.00
05/24/2005,02:18,1112.25,1112.25,1112.25,1112.25,16,0,16.00
05/24/2005,02:19,1112.25,1112.25,1112.25,1112.25,40,0,40.00
05/24/2005,02:20,1112.00,1112.00,1112.00,1112.00,0,13,13.00
05/24/2005,02:21,1112.00,1112.00,1112.00,1112.00,0,176,176.00
05/24/2005,02:22,1111.75,1111.75,1111.75,1111.75,0,13,13.00
05/24/2005,02:24,1112.00,1112.00,1112.00,1112.00,110,0,110.00
05/24/2005,02:25,1112.00,1112.00,1112.00,1112.00,27,0,27.00
05/24/2005,02:26,1112.00,1112.00,1111.75,1111.75,32,67,99.00
05/24/2005,02:27,1112.00,1112.00,1112.00,1112.00,22,0,22.00
05/24/2005,02:28,1112.00,1112.00,1112.00,1112.00,19,0,19.00
05/24/2005,02:29,1112.00,1112.00,1112.00,1112.00,17,0,17.00
05/24/2005,02:30,1111.75,1111.75,1111.75,1111.75,0,1,1.00
05/24/2005,02:31,1111.75,1111.75,1111.75,1111.75,0,15,15.00
05/24/2005,02:32,1112.00,1112.50,1112.00,1112.25,205,3,208.00
05/24/2005,02:33,1112.25,1112.25,1112.25,1112.25,0,23,23.00
05/24/2005,02:34,1112.50,1112.50,1112.25,1112.50,131,2,133.00
05/24/2005,02:35,1112.50,1112.50,1112.25,1112.25,32,2,34.00
05/24/2005,02:36,1112.25,1112.50,1112.25,1112.50,2,3,5.00
05/24/2005,02:37,1112.50,1112.50,1112.25,1112.50,65,10,75.00
05/24/2005,02:38,1112.50,1112.75,1112.50,1112.75,158,0,158.00
05/24/2005,02:39,1112.50,1112.75,1112.50,1112.75,82,50,132.00
05/24/2005,02:40,1112.75,1112.75,1112.75,1112.75,39,0,39.00
05/24/2005,02:41,1112.75,1112.75,1112.75,1112.75,5,0,5.00
05/24/2005,02:42,1112.75,1112.75,1112.75,1112.75,2,0,2.00
05/24/2005,02:45,1112.75,1112.75,1112.50,1112.50,3,40,43.00
05/24/2005,02:46,1112.75,1112.75,1112.75,1112.75,46,0,46.00
05/24/2005,02:47,1113.00,1113.00,1113.00,1113.00,183,0,183.00
05/24/2005,02:49,1113.25,1113.25,1113.00,1113.00,2,54,56.00
05/24/2005,02:51,1113.00,1113.00,1113.00,1113.00,0,10,10.00
05/24/2005,02:53,1112.75,1112.75,1112.75,1112.75,0,15,15.00
05/24/2005,02:54,1112.75,1112.75,1112.75,1112.75,0,4,4.00
05/24/2005,02:55,1112.75,1112.75,1112.50,1112.50,0,66,66.00
05/24/2005,02:56,1112.50,1112.50,1112.50,1112.50,0,2,2.00
05/24/2005,02:57,1112.50,1112.50,1112.50,1112.50,0,4,4.00
05/24/2005,02:58,1112.50,1112.50,1112.50,1112.50,0,8,8.00
05/24/2005,02:59,1112.50,1112.50,1112.50,1112.50,0,49,49.00
05/24/2005,03:00,1112.50,1112.50,1112.50,1112.50,0,13,13.00
05/24/2005,03:01,1112.50,1112.50,1112.50,1112.50,0,6,6.00
05/24/2005,03:04,1112.50,1112.50,1112.50,1112.50,0,53,53.00
05/24/2005,03:06,1112.75,1112.75,1112.75,1112.75,1,0,1.00
05/24/2005,03:07,1112.75,1112.75,1112.75,1112.75,1,0,1.00
05/24/2005,03:09,1112.50,1112.50,1112.50,1112.50,0,10,10.00
05/24/2005,03:10,1112.75,1112.75,1112.75,1112.75,3,0,3.00
05/24/2005,03:11,1112.50,1112.75,1112.50,1112.75,223,1,224.00
05/24/2005,03:12,1112.50,1112.50,1112.50,1112.50,0,49,49.00
05/24/2005,03:13,1112.50,1112.50,1112.50,1112.50,0,22,22.00
05/24/2005,03:14,1112.25,1112.25,1112.25,1112.25,0,43,43.00
05/24/2005,03:15,1112.25,1112.25,1112.25,1112.25,0,3,3.00
05/24/2005,03:17,1112.25,1112.25,1112.25,1112.25,0,19,19.00
05/24/2005,03:18,1112.25,1112.25,1112.25,1112.25,0,8,8.00
05/24/2005,03:19,1112.25,1112.25,1112.25,1112.25,0,2,2.00
05/24/2005,03:20,1112.50,1112.50,1112.50,1112.50,2,0,2.00
05/24/2005,03:21,1112.50,1112.50,1112.25,1112.25,50,1,51.00
05/24/2005,03:22,1112.25,1112.25,1112.25,1112.25,0,1,1.00
05/24/2005,03:24,1112.50,1112.50,1112.50,1112.50,27,0,27.00
05/24/2005,03:26,1112.50,1112.50,1112.50,1112.50,7,0,7.00
05/24/2005,03:27,1112.50,1112.50,1112.50,1112.50,22,0,22.00
05/24/2005,03:28,1112.50,1112.50,1112.50,1112.50,1,0,1.00
05/24/2005,03:29,1112.50,1112.50,1112.50,1112.50,2,0,2.00
05/24/2005,03:30,1112.75,1112.75,1112.75,1112.75,1,0,1.00
05/24/2005,03:34,1112.50,1112.50,1112.50,1112.50,0,34,34.00
05/24/2005,03:37,1112.50,1112.50,1112.50,1112.50,0,1,1.00
05/24/2005,03:43,1112.25,1112.25,1112.25,1112.25,0,2,2.00
05/24/2005,03:44,1112.25,1112.25,1112.25,1112.25,0,63,63.00
05/24/2005,03:45,1112.25,1112.25,1112.25,1112.25,0,32,32.00
05/24/2005,03:47,1112.25,1112.25,1112.25,1112.25,0,1,1.00
05/24/2005,03:51,1112.50,1112.50,1112.50,1112.50,4,0,4.00
05/24/2005,03:52,1112.25,1112.25,1112.25,1112.25,0,15,15.00
05/24/2005,03:53,1112.50,1112.50,1112.25,1112.25,2,1,3.00
05/24/2005,03:54,1112.50,1112.50,1112.50,1112.50,76,0,76.00
05/24/2005,03:55,1112.50,1112.50,1112.50,1112.50,16,0,16.00
05/24/2005,03:56,1112.50,1112.50,1112.50,1112.50,2,0,2.00
05/24/2005,03:58,1112.75,1112.75,1112.75,1112.75,52,0,52.00
05/24/2005,04:00,1112.75,1112.75,1112.75,1112.75,14,0,14.00
05/24/2005,04:01,1112.50,1112.50,1112.25,1112.25,0,118,118.00
05/24/2005,04:02,1112.50,1112.50,1112.50,1112.50,3,0,3.00
05/24/2005,04:03,1112.25,1112.25,1112.25,1112.25,0,2,2.00
05/24/2005,04:04,1112.25,1112.25,1112.25,1112.25,0,33,33.00
05/24/2005,04:05,1112.00,1112.00,1112.00,1112.00,0,101,101.00
05/24/2005,04:06,1112.00,1112.00,1112.00,1112.00,0,145,145.00
05/24/2005,04:07,1112.00,1112.00,1112.00,1112.00,0,17,17.00
05/24/2005,04:08,1112.00,1112.00,1112.00,1112.00,0,125,125.00
05/24/2005,04:09,1112.00,1112.00,1111.75,1111.75,0,7,7.00
05/24/2005,04:10,1111.75,1111.75,1111.75,1111.75,0,2,2.00
05/24/2005,04:11,1111.75,1111.75,1111.50,1111.50,0,157,157.00
05/24/2005,04:12,1111.75,1111.75,1111.75,1111.75,50,0,50.00
05/24/2005,04:13,1111.75,1111.75,1111.75,1111.75,22,0,22.00
05/24/2005,04:14,1111.75,1111.75,1111.50,1111.75,41,6,47.00
05/24/2005,04:15,1111.50,1111.50,1111.50,1111.50,0,1,1.00
05/24/2005,04:16,1111.50,1111.50,1111.50,1111.50,0,101,101.00
05/24/2005,04:17,1111.75,1111.75,1111.50,1111.50,3,135,138.00
05/24/2005,04:18,1111.50,1111.50,1111.50,1111.50,0,2,2.00
05/24/2005,04:19,1111.75,1111.75,1111.75,1111.75,63,0,63.00
05/24/2005,04:21,1111.50,1111.50,1111.50,1111.50,0,37,37.00
05/24/2005,04:22,1111.50,1111.50,1111.25,1111.25,0,117,117.00
05/24/2005,04:23,1111.25,1111.50,1111.25,1111.25,3,5,8.00
05/24/2005,04:24,1111.50,1111.50,1111.50,1111.50,24,0,24.00
05/24/2005,04:25,1111.50,1111.50,1111.50,1111.50,15,0,15.00
05/24/2005,04:26,1111.25,1111.25,1111.25,1111.25,0,121,121.00
05/24/2005,04:27,1111.25,1111.25,1111.00,1111.25,4,63,67.00
05/24/2005,04:28,1111.00,1111.00,1111.00,1111.00,0,367,367.00
05/24/2005,04:29,1111.00,1111.25,1111.00,1111.25,8,71,79.00
05/24/2005,04:30,1111.00,1111.00,1111.00,1111.00,0,45,45.00
05/24/2005,04:31,1111.00,1111.00,1111.00,1111.00,0,6,6.00
05/24/2005,04:32,1111.00,1111.25,1111.00,1111.25,252,10,262.00
05/24/2005,04:33,1111.25,1111.50,1111.25,1111.50,207,0,207.00
05/24/2005,04:34,1111.50,1111.50,1111.25,1111.25,16,202,218.00
05/24/2005,04:35,1111.50,1111.50,1111.25,1111.25,1,4,5.00
05/24/2005,04:36,1111.25,1111.25,1111.25,1111.25,0,42,42.00
05/24/2005,04:38,1111.25,1111.25,1111.25,1111.25,0,5,5.00
05/24/2005,04:39,1111.25,1111.25,1111.25,1111.25,0,127,127.00
05/24/2005,04:41,1111.50,1111.50,1111.50,1111.50,3,0,3.00
05/24/2005,04:42,1111.50,1111.50,1111.50,1111.50,51,0,51.00
05/24/2005,04:43,1111.50,1111.50,1111.50,1111.50,116,0,116.00
05/24/2005,04:44,1111.50,1111.50,1111.50,1111.50,22,0,22.00
05/24/2005,04:46,1111.50,1111.50,1111.25,1111.25,10,34,44.00
05/24/2005,04:52,1111.25,1111.25,1111.25,1111.25,0,5,5.00
05/24/2005,04:53,1111.50,1111.50,1111.50,1111.50,3,0,3.00
05/24/2005,04:54,1111.50,1111.50,1111.50,1111.50,1,0,1.00
05/24/2005,04:55,1111.25,1111.50,1111.25,1111.50,5,1,6.00
05/24/2005,04:56,1111.25,1111.25,1111.25,1111.25,0,4,4.00
05/24/2005,04:57,1111.25,1111.25,1111.25,1111.25,0,1,1.00
05/24/2005,04:58,1111.50,1111.50,1111.50,1111.50,1,0,1.00
05/24/2005,04:59,1111.50,1111.50,1111.50,1111.50,5,0,5.00
05/24/2005,05:00,1111.50,1111.50,1111.50,1111.50,63,0,63.00
05/24/2005,05:01,1111.50,1111.75,1111.50,1111.75,345,0,345.00
05/24/2005,05:02,1111.75,1112.00,1111.75,1111.75,23,10,33.00
05/24/2005,05:03,1112.00,1112.00,1112.00,1112.00,245,0,245.00
05/24/2005,05:04,1112.00,1112.25,1112.00,1112.25,17,0,17.00
05/24/2005,05:05,1112.00,1112.00,1112.00,1112.00,0,5,5.00
05/24/2005,05:06,1112.00,1112.00,1112.00,1112.00,0,2,2.00
05/24/2005,05:07,1112.00,1112.00,1111.75,1111.75,0,51,51.00
05/24/2005,05:08,1111.75,1111.75,1111.75,1111.75,0,2,2.00
05/24/2005,05:10,1111.75,1111.75,1111.75,1111.75,0,172,172.00
05/24/2005,05:12,1111.75,1111.75,1111.75,1111.75,0,1,1.00
05/24/2005,05:14,1112.00,1112.00,1112.00,1112.00,78,0,78.00
05/24/2005,05:16,1112.00,1112.00,1112.00,1112.00,9,0,9.00
05/24/2005,05:17,1112.25,1112.25,1112.25,1112.25,56,0,56.00
05/24/2005,05:19,1112.00,1112.00,1112.00,1112.00,0,32,32.00
05/24/2005,05:20,1112.00,1112.00,1112.00,1112.00,0,24,24.00
05/24/2005,05:21,1112.25,1112.25,1112.00,1112.00,5,1,6.00
05/24/2005,05:22,1112.00,1112.25,1112.00,1112.25,2,5,7.00
05/24/2005,05:23,1112.00,1112.00,1112.00,1112.00,0,164,164.00
05/24/2005,05:24,1112.00,1112.00,1112.00,1112.00,0,16,16.00
05/24/2005,05:26,1112.00,1112.00,1111.75,1111.75,0,82,82.00
05/24/2005,05:27,1111.75,1111.75,1111.75,1111.75,0,4,4.00
05/24/2005,05:28,1111.75,1111.75,1111.75,1111.75,0,40,40.00
05/24/2005,05:31,1111.75,1112.00,1111.75,1112.00,11,1,12.00
05/24/2005,05:32,1112.00,1112.00,1111.75,1112.00,70,10,80.00
05/24/2005,05:33,1111.75,1111.75,1111.75,1111.75,0,21,21.00
05/24/2005,05:37,1112.00,1112.00,1111.75,1111.75,1,6,7.00
05/24/2005,05:38,1112.00,1112.00,1112.00,1112.00,28,0,28.00
05/24/2005,05:39,1112.00,1112.00,1112.00,1112.00,1,0,1.00
05/24/2005,05:40,1112.00,1112.00,1112.00,1112.00,2,0,2.00
05/24/2005,05:41,1112.25,1112.25,1112.00,1112.00,3,1,4.00
05/24/2005,05:43,1112.25,1112.25,1112.25,1112.25,40,0,40.00
05/24/2005,05:47,1112.25,1112.25,1112.25,1112.25,2,0,2.00
05/24/2005,05:48,1112.25,1112.25,1112.00,1112.00,1,1,2.00
05/24/2005,05:52,1112.25,1112.25,1112.25,1112.25,2,0,2.00
05/24/2005,05:54,1112.00,1112.00,1112.00,1112.00,0,2,2.00
05/24/2005,05:55,1112.00,1112.25,1112.00,1112.25,1,25,26.00
05/24/2005,05:57,1112.25,1112.25,1112.25,1112.25,23,0,23.00
05/24/2005,05:58,1112.00,1112.00,1112.00,1112.00,0,4,4.00
05/24/2005,05:59,1112.00,1112.00,1112.00,1112.00,0,58,58.00
05/24/2005,06:00,1111.75,1111.75,1111.75,1111.75,0,162,162.00
05/24/2005,06:01,1111.75,1111.75,1111.50,1111.50,1,3,4.00
05/24/2005,06:02,1111.50,1111.75,1111.50,1111.75,16,1,17.00
05/24/2005,06:04,1111.50,1111.75,1111.50,1111.50,3,56,59.00
05/24/2005,06:05,1111.75,1111.75,1111.75,1111.75,19,0,19.00
05/24/2005,06:06,1111.75,1111.75,1111.75,1111.75,179,0,179.00
05/24/2005,06:07,1111.75,1111.75,1111.50,1111.75,21,40,61.00
05/24/2005,06:08,1111.75,1111.75,1111.75,1111.75,13,0,13.00
05/24/2005,06:09,1111.75,1111.75,1111.75,1111.75,1,0,1.00
05/24/2005,06:10,1112.00,1112.00,1112.00,1112.00,8,0,8.00
05/24/2005,06:11,1112.00,1112.00,1112.00,1112.00,4,0,4.00
05/24/2005,06:12,1111.75,1111.75,1111.75,1111.75,0,21,21.00
05/24/2005,06:13,1111.75,1111.75,1111.75,1111.75,0,17,17.00
05/24/2005,06:14,1112.00,1112.00,1112.00,1112.00,8,0,8.00
05/24/2005,06:15,1112.00,1112.00,1112.00,1112.00,1,0,1.00
05/24/2005,06:17,1111.75,1111.75,1111.50,1111.50,0,144,144.00
05/24/2005,06:18,1111.50,1111.50,1111.50,1111.50,0,105,105.00
05/24/2005,06:19,1111.50,1111.75,1111.50,1111.75,60,8,68.00
05/24/2005,06:20,1111.75,1111.75,1111.75,1111.75,6,0,6.00
05/24/2005,06:21,1111.50,1111.50,1111.25,1111.25,0,149,149.00
05/24/2005,06:22,1111.25,1111.50,1111.25,1111.50,1,8,9.00
05/24/2005,06:23,1111.50,1111.50,1111.25,1111.25,5,44,49.00
05/24/2005,06:25,1111.25,1111.25,1111.25,1111.25,0,50,50.00
05/24/2005,06:26,1111.50,1111.50,1111.00,1111.25,7,152,159.00
05/24/2005,06:27,1111.25,1111.25,1111.25,1111.25,2,0,2.00
05/24/2005,06:28,1111.25,1111.25,1111.25,1111.25,14,0,14.00
05/24/2005,06:29,1111.00,1111.25,1111.00,1111.25,63,10,73.00
05/24/2005,06:30,1111.25,1111.50,1111.25,1111.50,2,0,2.00
05/24/2005,06:31,1111.50,1111.75,1111.50,1111.75,412,0,412.00
05/24/2005,06:32,1111.75,1112.00,1111.75,1111.75,34,82,116.00
05/24/2005,06:33,1111.75,1111.75,1111.75,1111.75,0,56,56.00
05/24/2005,06:34,1111.75,1111.75,1111.50,1111.50,1,107,108.00
05/24/2005,06:35,1111.50,1111.50,1111.25,1111.25,0,150,150.00
05/24/2005,06:36,1111.25,1111.25,1111.00,1111.25,11,7,18.00
05/24/2005,06:37,1111.25,1111.25,1111.25,1111.25,56,0,56.00
05/24/2005,06:38,1111.00,1111.25,1111.00,1111.25,6,1,7.00
05/24/2005,06:39,1111.25,1111.25,1111.00,1111.00,18,25,43.00
05/24/2005,06:40,1111.25,1111.25,1111.00,1111.25,10,102,112.00
05/24/2005,06:41,1111.00,1111.25,1110.75,1111.00,55,197,252.00
05/24/2005,06:42,1111.00,1111.25,1111.00,1111.00,12,1,13.00
05/24/2005,06:44,1111.25,1111.25,1111.25,1111.25,1,0,1.00
05/24/2005,06:45,1111.25,1111.25,1111.00,1111.25,6,2,8.00
05/24/2005,06:47,1111.00,1111.25,1111.00,1111.25,4,70,74.00
05/24/2005,06:48,1111.25,1111.25,1111.00,1111.00,1,151,152.00
05/24/2005,06:49,1111.00,1111.00,1110.75,1110.75,0,107,107.00
05/24/2005,06:50,1110.75,1110.75,1110.75,1110.75,0,4,4.00
05/24/2005,06:51,1111.00,1111.00,1110.75,1111.00,113,10,123.00
05/24/2005,06:52,1111.00,1111.00,1111.00,1111.00,238,0,238.00
05/24/2005,06:53,1111.00,1111.25,1111.00,1111.25,37,0,37.00
05/24/2005,06:54,1111.00,1111.25,1111.00,1111.00,2,436,438.00
05/24/2005,06:55,1110.75,1111.25,1110.75,1111.25,81,1,82.00
05/24/2005,06:56,1111.00,1111.25,1111.00,1111.25,3,15,18.00
05/24/2005,06:57,1111.00,1111.00,1111.00,1111.00,0,1,1.00
05/24/2005,06:59,1111.25,1111.25,1111.25,1111.25,2,0,2.00
05/24/2005,07:00,1111.00,1111.00,1111.00,1111.00,0,2,2.00
05/24/2005,07:01,1111.25,1111.25,1111.00,1111.25,4,4,8.00
05/24/2005,07:02,1111.25,1111.25,1111.25,1111.25,22,0,22.00
05/24/2005,07:03,1111.25,1111.25,1111.00,1111.25,5,2,7.00
05/24/2005,07:04,1111.25,1111.25,1111.00,1111.25,2,37,39.00
05/24/2005,07:05,1111.25,1111.25,1111.00,1111.00,5,54,59.00
05/24/2005,07:06,1111.25,1111.25,1111.00,1111.25,319,21,340.00
05/24/2005,07:07,1111.25,1111.50,1111.25,1111.50,7,0,7.00
05/24/2005,07:08,1111.25,1111.50,1111.25,1111.50,4,1,5.00
05/24/2005,07:09,1111.50,1111.50,1111.50,1111.50,5,0,5.00
05/24/2005,07:11,1111.50,1111.50,1111.50,1111.50,25,0,25.00
05/24/2005,07:12,1111.25,1111.25,1111.25,1111.25,0,10,10.00
05/24/2005,07:13,1111.50,1111.50,1111.50,1111.50,3,0,3.00
05/24/2005,07:14,1111.25,1111.25,1111.25,1111.25,0,1,1.00
05/24/2005,07:15,1111.25,1111.50,1111.25,1111.50,3,15,18.00
05/24/2005,07:16,1111.50,1111.50,1111.25,1111.25,2,11,13.00
05/24/2005,07:17,1111.50,1111.50,1111.25,1111.25,3,62,65.00
05/24/2005,07:18,1111.25,1111.50,1111.25,1111.50,1,1,2.00
05/24/2005,07:19,1111.50,1111.50,1111.25,1111.25,77,167,244.00
05/24/2005,07:20,1111.25,1111.50,1111.25,1111.50,218,2,220.00
05/24/2005,07:21,1111.50,1111.50,1111.50,1111.50,5,0,5.00
05/24/2005,07:22,1111.50,1111.50,1111.50,1111.50,5,0,5.00
05/24/2005,07:23,1111.75,1111.75,1111.50,1111.50,9,1,10.00
05/24/2005,07:24,1111.75,1111.75,1111.75,1111.75,204,0,204.00
05/24/2005,07:25,1111.75,1111.75,1111.50,1111.75,6,10,16.00
05/24/2005,07:26,1111.75,1111.75,1111.50,1111.50,1,1,2.00
05/24/2005,07:27,1111.75,1111.75,1111.75,1111.75,2,0,2.00
05/24/2005,07:28,1111.75,1111.75,1111.50,1111.50,20,8,28.00
05/24/2005,07:29,1111.50,1111.50,1111.50,1111.50,0,1,1.00
05/24/2005,07:30,1111.75,1111.75,1111.75,1111.75,4,0,4.00
05/24/2005,07:31,1111.50,1111.50,1111.25,1111.25,0,152,152.00
05/24/2005,07:32,1111.50,1111.50,1111.50,1111.50,1,0,1.00
05/24/2005,07:33,1111.25,1111.25,1111.25,1111.25,0,214,214.00
05/24/2005,07:34,1111.25,1111.25,1111.25,1111.25,0,129,129.00
05/24/2005,07:35,1111.25,1111.25,1111.25,1111.25,0,16,16.00
05/24/2005,07:36,1111.25,1111.50,1111.25,1111.25,34,28,62.00
05/24/2005,07:37,1111.25,1111.25,1111.25,1111.25,0,31,31.00
05/24/2005,07:38,1111.25,1111.50,1111.25,1111.50,1,17,18.00
05/24/2005,07:39,1111.25,1111.25,1111.25,1111.25,0,3,3.00
05/24/2005,07:40,1111.25,1111.25,1111.25,1111.25,0,36,36.00
05/24/2005,07:41,1111.50,1111.50,1111.50,1111.50,2,0,2.00
05/24/2005,07:42,1111.25,1111.50,1111.25,1111.50,130,1,131.00
05/24/2005,07:44,1111.50,1111.50,1111.25,1111.25,2,3,5.00
05/24/2005,07:45,1111.50,1111.50,1111.50,1111.50,2,0,2.00
05/24/2005,07:46,1111.50,1111.50,1111.50,1111.50,80,0,80.00
05/24/2005,07:47,1111.25,1111.50,1111.25,1111.50,3,6,9.00
05/24/2005,07:48,1111.50,1111.50,1111.25,1111.25,2,5,7.00
05/24/2005,07:49,1111.25,1111.50,1111.25,1111.50,2,2,4.00
05/24/2005,07:50,1111.50,1111.50,1111.25,1111.25,50,3,53.00
05/24/2005,07:52,1111.50,1111.50,1111.25,1111.50,31,1,32.00
05/24/2005,07:53,1111.25,1111.25,1111.25,1111.25,0,2,2.00
05/24/2005,07:55,1111.50,1111.75,1111.50,1111.50,305,3,308.00
05/24/2005,07:56,1111.50,1111.75,1111.50,1111.75,1,2,3.00
05/24/2005,07:57,1111.50,1111.50,1111.25,1111.25,0,532,532.00
05/24/2005,07:58,1111.25,1111.25,1111.25,1111.25,0,77,77.00
05/24/2005,07:59,1111.25,1111.25,1111.00,1111.25,100,36,136.00
05/24/2005,08:00,1111.25,1111.25,1111.25,1111.25,12,0,12.00
05/24/2005,08:01,1111.50,1111.50,1111.50,1111.50,63,0,63.00
05/24/2005,08:02,1111.50,1111.50,1111.25,1111.25,1,2,3.00
05/24/2005,08:03,1111.50,1111.50,1111.25,1111.25,5,1,6.00
05/24/2005,08:04,1111.50,1111.50,1111.50,1111.50,31,0,31.00
05/24/2005,08:05,1111.50,1111.50,1111.50,1111.50,125,0,125.00
05/24/2005,08:06,1111.50,1111.50,1111.25,1111.25,1,1,2.00
05/24/2005,08:07,1111.25,1111.50,1111.25,1111.50,24,63,87.00
05/24/2005,08:09,1111.50,1111.50,1111.50,1111.50,19,0,19.00
05/24/2005,08:11,1111.25,1111.25,1111.25,1111.25,0,3,3.00
05/24/2005,08:14,1111.25,1111.50,1111.25,1111.50,1,21,22.00
05/24/2005,08:15,1111.50,1111.50,1111.50,1111.50,7,0,7.00
05/24/2005,08:16,1111.50,1111.50,1111.25,1111.25,8,22,30.00
05/24/2005,08:17,1111.50,1111.50,1111.50,1111.50,4,0,4.00
05/24/2005,08:18,1111.50,1111.50,1111.25,1111.25,19,3,22.00
05/24/2005,08:19,1111.25,1111.50,1111.25,1111.50,30,1,31.00
05/24/2005,08:20,1111.50,1111.50,1111.25,1111.25,1,31,32.00
05/24/2005,08:21,1111.50,1111.50,1111.25,1111.50,6,15,21.00
05/24/2005,08:22,1111.50,1111.50,1111.50,1111.50,17,0,17.00
05/24/2005,08:23,1111.50,1111.50,1111.25,1111.25,3,9,12.00
05/24/2005,08:24,1111.25,1111.50,1111.25,1111.25,1,18,19.00
05/24/2005,08:25,1111.25,1111.50,1111.25,1111.50,3,12,15.00
05/24/2005,08:26,1111.50,1111.50,1111.25,1111.25,12,4,16.00
05/24/2005,08:27,1111.25,1111.50,1111.25,1111.25,1,315,316.00
05/24/2005,08:28,1111.50,1111.50,1111.25,1111.25,103,11,114.00
05/24/2005,08:29,1111.50,1111.50,1111.25,1111.50,14,11,25.00
05/24/2005,08:30,1111.50,1111.75,1111.00,1111.50,913,725,1638.00
05/24/2005,08:31,1111.50,1111.75,1110.75,1110.75,633,2180,2813.00
05/24/2005,08:32,1110.75,1111.00,1110.75,1110.75,908,227,1135.00
05/24/2005,08:33,1110.75,1111.25,1110.25,1111.00,2472,2154,4626.00
05/24/2005,08:34,1110.75,1111.50,1110.75,1111.50,2459,530,2989.00
05/24/2005,08:35,1111.50,1111.50,1111.00,1111.25,1082,761,1843.00
05/24/2005,08:36,1111.25,1111.50,1110.75,1110.75,587,2846,3433.00
05/24/2005,08:37,1111.00,1111.00,1110.50,1110.75,369,3132,3501.00
05/24/2005,08:38,1110.50,1111.00,1110.00,1110.25,1135,5643,6778.00
05/24/2005,08:39,1110.00,1110.50,1110.00,1110.25,1501,195,1696.00
05/24/2005,08:40,1110.25,1111.00,1110.25,1110.50,1709,1403,3112.00
05/24/2005,08:41,1110.25,1111.00,1110.25,1110.75,724,712,1436.00
05/24/2005,08:42,1110.75,1111.00,1110.50,1110.75,399,102,501.00
05/24/2005,08:43,1110.75,1111.00,1110.25,1110.25,384,2653,3037.00
05/24/2005,08:44,1110.00,1110.50,1109.75,1110.50,1426,1447,2873.00
05/24/2005,08:45,1110.50,1110.50,1110.00,1110.00,164,1222,1386.00
05/24/2005,08:46,1110.25,1110.75,1109.75,1110.75,2844,1188,4032.00
05/24/2005,08:47,1110.75,1111.00,1110.50,1110.75,2132,613,2745.00
05/24/2005,08:48,1110.75,1111.00,1110.75,1111.00,560,65,625.00
05/24/2005,08:49,1111.00,1111.25,1110.50,1110.75,1001,1312,2313.00
05/24/2005,08:50,1111.00,1111.25,1110.50,1110.75,687,1105,1792.00
05/24/2005,08:51,1110.75,1111.25,1110.25,1111.00,1085,618,1703.00
05/24/2005,08:52,1111.25,1111.25,1110.75,1111.00,159,516,675.00
05/24/2005,08:53,1110.75,1111.00,1110.50,1110.75,21,667,688.00
05/24/2005,08:54,1110.75,1111.25,1110.50,1111.25,1487,527,2014.00
05/24/2005,08:55,1111.25,1111.25,1110.75,1111.00,123,174,297.00
05/24/2005,08:56,1110.75,1112.00,1110.75,1111.75,4473,949,5422.00
05/24/2005,08:57,1111.75,1112.50,1111.75,1112.00,4023,2061,6084.00
05/24/2005,08:58,1112.25,1112.25,1111.75,1112.00,462,1991,2453.00
05/24/2005,08:59,1112.00,1112.50,1112.00,1112.25,1111,1632,2743.00
05/24/2005,09:00,1112.00,1112.25,1111.75,1111.75,1090,574,1664.00
05/24/2005,09:01,1111.75,1112.50,1111.50,1111.75,1405,2381,3786.00
05/24/2005,09:02,1111.75,1112.00,1110.50,1110.75,876,4195,5071.00
05/24/2005,09:03,1110.75,1111.00,1110.50,1110.75,728,1016,1744.00
05/24/2005,09:04,1110.75,1111.00,1110.50,1111.00,346,819,1165.00
05/24/2005,09:05,1110.75,1111.00,1110.00,1110.00,1205,3840,5045.00
05/24/2005,09:06,1110.00,1110.25,1109.00,1109.25,1889,6982,8871.00
05/24/2005,09:07,1109.50,1109.75,1109.00,1109.75,3323,1447,4770.00
05/24/2005,09:08,1109.75,1110.25,1109.50,1110.00,1611,545,2156.00
05/24/2005,09:09,1110.00,1110.00,1109.75,1109.75,213,114,327.00
05/24/2005,09:10,1109.75,1110.00,1109.25,1109.50,578,1679,2257.00
05/24/2005,09:11,1109.50,1110.25,1109.50,1110.25,1092,432,1524.00
05/24/2005,09:12,1110.25,1110.75,1110.00,1110.50,2159,1567,3726.00
05/24/2005,09:13,1110.50,1110.75,1110.25,1110.50,161,210,371.00
05/24/2005,09:14,1110.50,1110.50,1109.75,1109.75,48,1797,1845.00
05/24/2005,09:15,1109.75,1110.50,1109.75,1110.50,1358,151,1509.00
05/24/2005,09:16,1110.50,1110.50,1109.25,1110.00,963,2358,3321.00
05/24/2005,09:17,1110.25,1110.50,1109.75,1110.25,725,629,1354.00
05/24/2005,09:18,1110.25,1110.25,1109.75,1109.75,20,795,815.00
05/24/2005,09:19,1110.00,1110.25,1109.75,1110.25,1230,425,1655.00
05/24/2005,09:20,1110.25,1111.00,1110.00,1110.75,1769,472,2241.00
05/24/2005,09:21,1110.75,1110.75,1110.50,1110.75,614,682,1296.00
05/24/2005,09:22,1110.50,1110.75,1110.00,1110.00,663,1283,1946.00
05/24/2005,09:23,1110.00,1110.50,1109.75,1110.50,411,135,546.00
05/24/2005,09:24,1110.25,1110.75,1110.00,1110.25,811,752,1563.00
05/24/2005,09:25,1110.25,1111.25,1110.25,1110.75,1674,188,1862.00
05/24/2005,09:26,1110.75,1111.25,1110.75,1110.75,416,487,903.00
05/24/2005,09:27,1110.75,1111.00,1110.50,1110.75,39,654,693.00
05/24/2005,09:28,1110.75,1111.50,1110.50,1111.50,1522,175,1697.00
05/24/2005,09:29,1111.50,1111.75,1111.00,1111.00,998,1496,2494.00
05/24/2005,09:30,1111.00,1111.00,1110.50,1110.75,337,1226,1563.00
05/24/2005,09:31,1110.75,1111.25,1110.75,1111.00,561,458,1019.00
05/24/2005,09:32,1111.00,1111.50,1110.75,1111.25,864,190,1054.00
05/24/2005,09:33,1111.25,1111.50,1111.00,1111.00,44,443,487.00
05/24/2005,09:34,1111.00,1111.75,1111.00,1111.50,803,399,1202.00
05/24/2005,09:35,1111.50,1112.00,1111.50,1111.75,1371,1001,2372.00
05/24/2005,09:36,1111.75,1111.75,1110.75,1111.00,479,1266,1745.00
05/24/2005,09:37,1111.00,1111.50,1111.00,1111.25,394,270,664.00
05/24/2005,09:38,1111.25,1111.25,1110.50,1110.75,148,1556,1704.00
05/24/2005,09:39,1110.75,1110.75,1110.25,1110.25,68,965,1033.00
05/24/2005,09:40,1110.25,1110.75,1110.25,1110.75,940,67,1007.00
05/24/2005,09:41,1110.75,1110.75,1110.25,1110.50,420,1240,1660.00
05/24/2005,09:42,1110.75,1110.75,1110.50,1110.50,18,10,28.00
05/24/2005,09:43,1110.50,1110.75,1110.50,1110.50,223,58,281.00
05/24/2005,09:44,1110.75,1110.75,1110.25,1110.50,221,324,545.00
05/24/2005,09:45,1110.25,1110.50,1109.50,1109.50,959,3193,4152.00
05/24/2005,09:46,1109.50,1109.75,1109.50,1109.75,129,538,667.00
05/24/2005,09:47,1109.75,1110.25,1109.50,1110.00,1127,466,1593.00
05/24/2005,09:48,1110.25,1110.50,1110.00,1110.50,984,354,1338.00
05/24/2005,09:49,1110.25,1110.50,1109.75,1110.00,65,944,1009.00
05/24/2005,09:50,1109.75,1110.00,1109.75,1109.75,242,1054,1296.00
05/24/2005,09:51,1109.75,1111.00,1109.75,1110.75,1809,435,2244.00
05/24/2005,09:52,1110.75,1111.00,1110.25,1110.75,513,763,1276.00
05/24/2005,09:53,1110.75,1111.00,1110.75,1111.00,110,41,151.00
05/24/2005,09:54,1110.75,1111.25,1110.50,1111.00,1153,657,1810.00
05/24/2005,09:55,1110.75,1110.75,1110.00,1110.50,194,846,1040.00
05/24/2005,09:56,1110.50,1110.75,1110.25,1110.50,952,117,1069.00
05/24/2005,09:57,1110.50,1110.50,1110.25,1110.50,601,360,961.00
05/24/2005,09:58,1110.50,1110.75,1110.25,1110.50,187,197,384.00
05/24/2005,09:59,1110.50,1110.75,1110.50,1110.75,254,0,254.00
05/24/2005,10:00,1110.75,1111.25,1110.75,1111.00,1400,128,1528.00
05/24/2005,10:01,1111.00,1111.75,1110.75,1110.75,1135,1682,2817.00
05/24/2005,10:02,1110.75,1110.75,1110.25,1110.50,1026,1534,2560.00
05/24/2005,10:03,1110.25,1110.50,1110.25,1110.50,162,14,176.00
05/24/2005,10:04,1110.50,1111.25,1110.25,1111.00,1402,99,1501.00
05/24/2005,10:05,1111.00,1111.00,1110.25,1110.50,55,777,832.00
05/24/2005,10:06,1110.50,1110.50,1110.25,1110.25,32,634,666.00
05/24/2005,10:07,1110.50,1110.75,1110.25,1110.75,438,60,498.00
05/24/2005,10:08,1110.50,1112.50,1110.50,1112.25,6367,1552,7919.00
05/24/2005,10:09,1112.25,1112.50,1111.75,1111.75,1614,2586,4200.00
05/24/2005,10:10,1111.75,1113.00,1111.50,1112.00,3134,2123,5257.00
05/24/2005,10:11,1112.25,1113.00,1112.25,1112.75,2418,1697,4115.00
05/24/2005,10:12,1113.00,1113.25,1112.25,1112.25,979,1368,2347.00
05/24/2005,10:13,1112.50,1112.50,1112.00,1112.00,605,925,1530.00
05/24/2005,10:14,1112.25,1112.25,1111.50,1111.50,570,1537,2107.00
05/24/2005,10:15,1111.50,1112.25,1111.50,1112.00,765,672,1437.00
05/24/2005,10:16,1111.75,1112.25,1111.75,1112.00,462,111,573.00
05/24/2005,10:17,1112.00,1112.25,1112.00,1112.00,75,267,342.00
05/24/2005,10:18,1112.00,1112.75,1111.75,1112.50,1697,439,2136.00
05/24/2005,10:19,1112.75,1113.50,1112.50,1113.00,3786,1235,5021.00
05/24/2005,10:20,1113.00,1113.00,1112.00,1112.25,685,1793,2478.00
05/24/2005,10:21,1112.25,1112.75,1112.25,1112.25,883,590,1473.00
05/24/2005,10:22,1112.50,1112.50,1112.00,1112.25,467,575,1042.00
05/24/2005,10:23,1112.25,1112.25,1112.00,1112.00,436,152,588.00
05/24/2005,10:24,1112.25,1112.50,1112.00,1112.25,671,287,958.00
05/24/2005,10:25,1112.25,1112.50,1112.00,1112.00,105,425,530.00
05/24/2005,10:26,1112.00,1112.25,1111.50,1112.00,288,1104,1392.00
05/24/2005,10:27,1112.00,1112.00,1111.50,1111.75,392,274,666.00
05/24/2005,10:28,1111.75,1112.00,1111.50,1111.75,91,577,668.00
05/24/2005,10:29,1111.75,1112.00,1111.50,1111.50,248,101,349.00
05/24/2005,10:30,1111.50,1111.75,1111.25,1111.50,244,968,1212.00
05/24/2005,10:31,1111.50,1111.75,1111.25,1111.75,482,329,811.00
05/24/2005,10:32,1111.75,1111.75,1111.25,1111.75,274,390,664.00
05/24/2005,10:33,1111.75,1111.75,1111.50,1111.75,148,5,153.00
05/24/2005,10:34,1111.50,1112.00,1111.50,1111.75,516,175,691.00
05/24/2005,10:35,1111.75,1112.00,1111.25,1111.75,187,711,898.00
05/24/2005,10:36,1111.50,1111.50,1111.00,1111.00,107,1640,1747.00
05/24/2005,10:37,1111.00,1111.25,1110.75,1110.75,270,754,1024.00
05/24/2005,10:38,1111.00,1111.25,1110.75,1111.00,529,13,542.00
05/24/2005,10:39,1111.25,1111.25,1111.00,1111.25,43,129,172.00
05/24/2005,10:40,1111.25,1111.25,1111.00,1111.25,433,42,475.00
05/24/2005,10:41,1111.25,1111.75,1111.25,1111.75,903,35,938.00
05/24/2005,10:42,1111.50,1111.75,1111.50,1111.75,105,74,179.00
05/24/2005,10:43,1111.75,1111.75,1111.50,1111.50,51,155,206.00
05/24/2005,10:44,1111.50,1111.75,1111.25,1111.25,75,834,909.00
05/24/2005,10:45,1111.25,1111.50,1110.75,1111.00,149,1038,1187.00
05/24/2005,10:46,1111.00,1111.50,1110.75,1111.25,448,464,912.00
05/24/2005,10:47,1111.25,1111.50,1111.00,1111.25,221,118,339.00
05/24/2005,10:48,1111.25,1111.75,1111.25,1111.75,421,20,441.00
05/24/2005,10:49,1111.75,1111.75,1111.50,1111.50,163,249,412.00
05/24/2005,10:50,1111.50,1112.00,1111.25,1112.00,537,119,656.00
05/24/2005,10:51,1112.00,1112.00,1111.50,1111.50,24,264,288.00
05/24/2005,10:52,1111.50,1111.75,1111.25,1111.50,66,275,341.00
05/24/2005,10:53,1111.50,1111.75,1110.75,1111.25,643,2426,3069.00
05/24/2005,10:54,1111.25,1111.25,1110.25,1110.50,638,2248,2886.00
05/24/2005,10:55,1110.50,1110.50,1109.00,1109.75,3891,6648,10539.00
05/24/2005,10:56,1110.00,1110.25,1109.75,1109.75,1302,1769,3071.00
05/24/2005,10:57,1109.75,1110.25,1109.25,1109.50,830,1740,2570.00
05/24/2005,10:58,1109.50,1109.75,1109.00,1109.25,1192,1002,2194.00
05/24/2005,10:59,1109.25,1109.50,1109.00,1109.00,1397,1178,2575.00
05/24/2005,11:00,1109.00,1110.25,1109.00,1109.75,1953,551,2504.00
05/24/2005,11:01,1110.00,1110.75,1109.75,1110.75,2323,296,2619.00
05/24/2005,11:02,1110.75,1110.75,1110.00,1110.25,1062,1699,2761.00
05/24/2005,11:03,1110.25,1111.50,1110.25,1111.25,3037,578,3615.00
05/24/2005,11:04,1111.25,1111.50,1111.00,1111.25,703,486,1189.00
05/24/2005,11:05,1111.25,1112.00,1111.25,1111.50,2166,455,2621.00
05/24/2005,11:06,1111.50,1111.75,1111.25,1111.25,473,481,954.00
05/24/2005,11:07,1111.25,1111.75,1111.25,1111.25,251,397,648.00
05/24/2005,11:08,1111.25,1111.75,1111.25,1111.75,440,98,538.00
05/24/2005,11:09,1111.50,1111.75,1111.25,1111.50,121,324,445.00
05/24/2005,11:10,1111.50,1111.50,1111.25,1111.25,62,557,619.00
05/24/2005,11:11,1111.25,1111.50,1111.00,1111.50,333,295,628.00
05/24/2005,11:12,1111.50,1111.50,1111.00,1111.25,81,194,275.00
05/24/2005,11:13,1111.50,1111.50,1111.25,1111.50,18,82,100.00
05/24/2005,11:14,1111.50,1111.50,1111.25,1111.25,20,304,324.00
05/24/2005,11:15,1111.50,1111.50,1110.75,1110.75,87,435,522.00
05/24/2005,11:16,1111.00,1111.00,1110.75,1111.00,535,241,776.00
05/24/2005,11:17,1111.00,1111.00,1110.50,1111.00,313,508,821.00
05/24/2005,11:18,1110.75,1111.00,1110.50,1110.50,4,462,466.00
05/24/2005,11:19,1110.75,1110.75,1110.00,1110.25,537,869,1406.00
05/24/2005,11:20,1110.25,1110.25,1109.75,1110.00,492,845,1337.00
05/24/2005,11:21,1109.75,1110.00,1109.75,1110.00,103,18,121.00
05/24/2005,11:22,1110.00,1110.00,1109.50,1110.00,236,996,1232.00
05/24/2005,11:23,1110.00,1110.00,1109.75,1109.75,81,190,271.00
05/24/2005,11:24,1110.00,1110.00,1109.75,1109.75,50,182,232.00
05/24/2005,11:25,1109.75,1110.00,1109.50,1109.75,106,217,323.00
05/24/2005,11:26,1109.50,1110.00,1109.50,1109.75,296,489,785.00
05/24/2005,11:27,1109.50,1110.00,1109.50,1109.75,222,22,244.00
05/24/2005,11:28,1109.75,1110.00,1109.75,1109.75,32,194,226.00
05/24/2005,11:29,1109.75,1110.00,1109.50,1109.75,35,255,290.00
05/24/2005,11:30,1109.75,1109.75,1109.50,1109.75,213,47,260.00
05/24/2005,11:31,1109.75,1109.75,1109.25,1109.50,187,1037,1224.00
05/24/2005,11:32,1109.75,1110.00,1109.50,1109.75,356,28,384.00
05/24/2005,11:33,1110.00,1110.50,1110.00,1110.25,1706,21,1727.00
05/24/2005,11:34,1110.25,1110.50,1110.00,1110.00,95,387,482.00
05/24/2005,11:35,1110.25,1110.25,1110.00,1110.00,7,23,30.00
05/24/2005,11:36,1110.00,1110.50,1110.00,1110.50,516,6,522.00
05/24/2005,11:37,1110.50,1110.75,1110.00,1110.25,1150,752,1902.00
05/24/2005,11:38,1110.25,1110.25,1110.00,1110.00,7,653,660.00
05/24/2005,11:39,1110.00,1110.25,1110.00,1110.00,8,38,46.00
05/24/2005,11:40,1110.00,1110.50,1110.00,1110.25,273,83,356.00
05/24/2005,11:41,1110.50,1110.50,1110.25,1110.50,131,8,139.00
05/24/2005,11:42,1110.50,1110.50,1110.25,1110.25,18,112,130.00
05/24/2005,11:43,1110.50,1110.50,1110.25,1110.25,9,378,387.00
05/24/2005,11:44,1110.25,1110.25,1110.00,1110.25,70,29,99.00
05/24/2005,11:45,1110.25,1110.25,1110.00,1110.00,5,3,8.00
05/24/2005,11:46,1110.25,1110.25,1109.75,1109.75,89,520,609.00
05/24/2005,11:47,1109.75,1110.25,1109.75,1110.00,169,78,247.00
05/24/2005,11:48,1110.00,1110.50,1110.00,1110.25,237,4,241.00
05/24/2005,11:49,1110.25,1111.00,1110.25,1111.00,1586,99,1685.00
05/24/2005,11:50,1111.00,1111.50,1111.00,1111.25,1000,697,1697.00
05/24/2005,11:51,1111.25,1111.50,1111.00,1111.00,92,664,756.00
05/24/2005,11:52,1111.00,1111.25,1111.00,1111.00,25,154,179.00
05/24/2005,11:53,1111.00,1111.25,1110.75,1110.75,14,471,485.00
05/24/2005,11:54,1110.75,1111.25,1110.75,1111.00,256,39,295.00
05/24/2005,11:55,1111.25,1111.25,1111.00,1111.00,27,208,235.00
05/24/2005,11:56,1111.00,1111.50,1111.00,1111.25,183,72,255.00
05/24/2005,11:57,1111.50,1111.50,1111.00,1111.25,203,169,372.00
05/24/2005,11:58,1111.25,1111.50,1111.00,1111.00,27,104,131.00
05/24/2005,11:59,1111.00,1111.25,1111.00,1111.00,1,249,250.00
05/24/2005,12:00,1111.00,1111.00,1111.00,1111.00,0,138,138.00
05/24/2005,12:01,1111.00,1111.00,1110.75,1110.75,72,161,233.00
05/24/2005,12:02,1110.75,1111.00,1110.75,1110.75,7,28,35.00
05/24/2005,12:03,1110.75,1111.25,1110.75,1111.25,274,5,279.00
05/24/2005,12:04,1111.00,1111.75,1111.00,1111.75,701,34,735.00
05/24/2005,12:05,1111.75,1111.75,1111.25,1111.50,103,290,393.00
05/24/2005,12:06,1111.50,1111.75,1111.50,1111.50,47,66,113.00
05/24/2005,12:07,1111.50,1111.50,1111.25,1111.50,4,26,30.00
05/24/2005,12:08,1111.50,1111.50,1111.25,1111.25,80,96,176.00
05/24/2005,12:09,1111.25,1111.25,1110.75,1110.75,125,490,615.00
05/24/2005,12:10,1110.75,1111.00,1110.25,1110.50,157,1102,1259.00
05/24/2005,12:11,1110.50,1110.75,1110.25,1110.50,107,202,309.00
05/24/2005,12:12,1110.50,1110.50,1110.25,1110.25,148,142,290.00
05/24/2005,12:13,1110.25,1110.75,1110.25,1110.75,136,13,149.00
05/24/2005,12:14,1110.75,1111.25,1110.75,1111.00,308,50,358.00
05/24/2005,12:15,1111.00,1111.25,1110.75,1110.75,37,84,121.00
05/24/2005,12:16,1110.75,1111.25,1110.75,1111.00,359,55,414.00
05/24/2005,12:17,1110.75,1111.00,1110.50,1110.75,111,493,604.00
05/24/2005,12:18,1110.75,1110.75,1110.25,1110.50,224,448,672.00
05/24/2005,12:19,1110.50,1111.00,1110.50,1110.75,100,31,131.00
05/24/2005,12:20,1110.75,1111.00,1110.75,1110.75,1,315,316.00
05/24/2005,12:21,1110.75,1110.75,1110.50,1110.75,3,27,30.00
05/24/2005,12:22,1110.50,1110.50,1110.00,1110.25,28,964,992.00
05/24/2005,12:23,1110.00,1110.25,1110.00,1110.25,192,33,225.00
05/24/2005,12:24,1110.25,1110.25,1110.00,1110.25,137,11,148.00
05/24/2005,12:25,1110.25,1110.25,1110.00,1110.25,14,91,105.00
05/24/2005,12:26,1110.25,1110.50,1110.25,1110.50,190,0,190.00
05/24/2005,12:27,1110.50,1110.50,1110.25,1110.50,207,12,219.00
05/24/2005,12:28,1110.50,1110.75,1110.50,1110.50,62,102,164.00
05/24/2005,12:29,1110.50,1110.75,1110.50,1110.50,3,136,139.00
05/24/2005,12:30,1110.50,1110.50,1110.25,1110.50,99,44,143.00
05/24/2005,12:31,1110.50,1110.50,1110.00,1110.00,165,772,937.00
05/24/2005,12:32,1110.00,1110.50,1109.75,1110.25,272,167,439.00
05/24/2005,12:33,1110.25,1110.25,1110.00,1110.00,0,92,92.00
05/24/2005,12:34,1110.00,1110.25,1110.00,1110.25,13,17,30.00
05/24/2005,12:35,1110.25,1110.25,1110.00,1110.25,21,3,24.00
05/24/2005,12:36,1110.00,1110.25,1110.00,1110.25,30,25,55.00
05/24/2005,12:37,1110.25,1110.75,1110.00,1110.50,549,36,585.00
05/24/2005,12:38,1110.50,1111.00,1110.50,1111.00,340,29,369.00
05/24/2005,12:39,1111.00,1111.00,1110.50,1110.75,121,375,496.00
05/24/2005,12:40,1110.75,1111.00,1110.75,1111.00,201,146,347.00
05/24/2005,12:41,1111.00,1111.25,1110.75,1111.25,281,27,308.00
05/24/2005,12:42,1111.25,1111.25,1110.75,1110.75,37,203,240.00
05/24/2005,12:43,1110.75,1111.25,1110.75,1111.00,89,19,108.00
05/24/2005,12:44,1111.00,1111.00,1110.75,1110.75,1,39,40.00
05/24/2005,12:45,1110.75,1111.50,1110.75,1111.00,426,394,820.00
05/24/2005,12:46,1111.25,1111.25,1111.00,1111.00,35,4,39.00
05/24/2005,12:47,1111.00,1111.00,1111.00,1111.00,0,320,320.00
05/24/2005,12:48,1111.00,1111.25,1110.75,1111.25,356,39,395.00
05/24/2005,12:49,1111.25,1111.50,1111.00,1111.00,206,59,265.00
05/24/2005,12:50,1111.25,1111.25,1110.75,1111.00,64,353,417.00
05/24/2005,12:51,1110.75,1111.00,1110.50,1110.50,24,159,183.00
05/24/2005,12:52,1110.75,1110.75,1110.25,1110.25,565,969,1534.00
05/24/2005,12:53,1110.50,1110.50,1110.25,1110.50,89,20,109.00
05/24/2005,12:54,1110.50,1110.75,1110.25,1110.50,180,13,193.00
05/24/2005,12:55,1110.50,1111.00,1110.50,1111.00,442,162,604.00
05/24/2005,12:56,1111.00,1111.25,1110.75,1111.00,442,22,464.00
05/24/2005,12:57,1111.00,1111.00,1110.50,1110.50,51,369,420.00
05/24/2005,12:58,1110.50,1111.00,1110.25,1110.50,148,292,440.00
05/24/2005,12:59,1110.75,1111.00,1110.50,1110.75,294,13,307.00
05/24/2005,13:00,1110.75,1111.25,1110.75,1111.25,310,339,649.00
05/24/2005,13:01,1111.25,1112.00,1110.25,1111.75,3823,1531,5354.00
05/24/2005,13:02,1111.75,1113.00,1110.75,1110.75,3706,3790,7496.00
05/24/2005,13:03,1111.00,1111.25,1110.50,1111.25,791,1488,2279.00
05/24/2005,13:04,1111.25,1111.25,1109.75,1110.25,1870,3090,4960.00
05/24/2005,13:05,1110.25,1110.75,1110.00,1110.50,725,1815,2540.00
05/24/2005,13:06,1110.50,1110.75,1110.00,1110.25,649,548,1197.00
05/24/2005,13:07,1110.25,1111.00,1110.25,1110.75,879,147,1026.00
05/24/2005,13:08,1110.75,1112.00,1110.75,1111.75,1705,537,2242.00
05/24/2005,13:09,1111.75,1113.00,1111.75,1112.25,4399,1948,6347.00
05/24/2005,13:10,1112.25,1112.50,1112.00,1112.25,743,965,1708.00
05/24/2005,13:11,1112.25,1112.50,1111.75,1111.75,1123,1584,2707.00
05/24/2005,13:12,1111.75,1112.00,1110.25,1110.75,1124,3445,4569.00
05/24/2005,13:13,1110.75,1111.00,1110.50,1111.00,681,476,1157.00
05/24/2005,13:14,1111.00,1112.25,1111.00,1111.50,2254,1651,3905.00
05/24/2005,13:15,1111.25,1112.75,1111.25,1111.50,1404,2129,3533.00
05/24/2005,13:16,1111.75,1112.00,1111.50,1111.75,643,275,918.00
05/24/2005,13:17,1111.75,1111.75,1110.50,1111.25,933,2367,3300.00
05/24/2005,13:18,1111.25,1111.50,1111.00,1111.00,272,634,906.00
05/24/2005,13:19,1111.00,1111.50,1110.75,1111.50,988,82,1070.00
05/24/2005,13:20,1111.50,1111.50,1110.25,1111.00,1032,1975,3007.00
05/24/2005,13:21,1111.25,1111.50,1110.50,1111.00,1210,634,1844.00
05/24/2005,13:22,1111.25,1112.00,1111.00,1111.75,1756,685,2441.00
05/24/2005,13:23,1111.75,1112.25,1111.25,1111.75,740,720,1460.00
05/24/2005,13:24,1112.00,1112.25,1111.25,1111.25,194,756,950.00
05/24/2005,13:25,1111.50,1112.50,1111.25,1112.00,1840,394,2234.00
05/24/2005,13:26,1112.00,1112.25,1111.75,1112.00,263,598,861.00
05/24/2005,13:27,1112.00,1112.00,1111.00,1111.25,405,1662,2067.00
05/24/2005,13:28,1111.25,1111.50,1111.00,1111.00,220,571,791.00
05/24/2005,13:29,1111.00,1112.00,1111.00,1112.00,1021,135,1156.00
05/24/2005,13:30,1112.00,1112.00,1111.50,1111.50,267,200,467.00
05/24/2005,13:31,1111.50,1112.00,1111.00,1112.00,2316,839,3155.00
05/24/2005,13:32,1111.75,1112.25,1111.75,1111.75,1266,244,1510.00
05/24/2005,13:33,1111.75,1112.00,1111.00,1111.25,191,1645,1836.00
05/24/2005,13:34,1111.25,1111.75,1111.00,1111.00,1391,1137,2528.00
05/24/2005,13:35,1111.25,1111.50,1111.00,1111.25,100,454,554.00
05/24/2005,13:36,1111.50,1111.75,1111.25,1111.25,511,195,706.00
05/24/2005,13:37,1111.25,1111.50,1111.25,1111.50,99,35,134.00
05/24/2005,13:38,1111.75,1112.25,1111.25,1111.50,1177,795,1972.00
05/24/2005,13:39,1111.50,1111.50,1110.50,1110.75,433,2470,2903.00
05/24/2005,13:40,1110.75,1111.00,1110.25,1110.75,1925,1838,3763.00
05/24/2005,13:41,1110.50,1110.75,1110.00,1110.50,898,1632,2530.00
05/24/2005,13:42,1110.50,1110.50,1109.25,1109.50,805,3656,4461.00
05/24/2005,13:43,1109.50,1110.50,1109.25,1110.25,1969,763,2732.00
05/24/2005,13:44,1110.25,1111.25,1110.00,1111.25,2126,629,2755.00
05/24/2005,13:45,1111.00,1111.25,1110.75,1110.75,134,152,286.00
05/24/2005,13:46,1111.00,1111.00,1110.50,1110.75,271,649,920.00
05/24/2005,13:47,1111.00,1111.25,1110.75,1110.75,687,489,1176.00
05/24/2005,13:48,1110.75,1110.75,1110.00,1110.25,471,1678,2149.00
05/24/2005,13:49,1110.00,1110.50,1110.00,1110.50,539,24,563.00
05/24/2005,13:50,1110.50,1111.00,1110.25,1110.75,243,375,618.00
05/24/2005,13:51,1110.50,1111.25,1110.00,1110.25,682,874,1556.00
05/24/2005,13:52,1110.25,1110.75,1110.00,1110.50,488,102,590.00
05/24/2005,13:53,1110.75,1110.75,1110.50,1110.75,110,24,134.00
05/24/2005,13:54,1111.00,1111.25,1110.75,1111.00,319,158,477.00
05/24/2005,13:55,1110.75,1111.00,1110.50,1110.75,133,252,385.00
05/24/2005,13:56,1110.75,1111.00,1110.00,1110.50,426,1148,1574.00
05/24/2005,13:57,1110.50,1111.00,1110.25,1110.75,686,10,696.00
05/24/2005,13:58,1110.75,1110.75,1110.00,1110.75,334,790,1124.00
05/24/2005,13:59,1110.50,1111.25,1110.25,1111.25,910,152,1062.00
05/24/2005,14:00,1111.25,1111.75,1111.00,1111.50,1615,342,1957.00
05/24/2005,14:01,1111.25,1111.50,1110.75,1111.00,159,650,809.00
05/24/2005,14:02,1110.75,1111.25,1110.75,1111.25,380,13,393.00
05/24/2005,14:03,1111.25,1111.75,1111.00,1111.25,662,317,979.00
05/24/2005,14:04,1111.25,1111.25,1110.50,1110.75,581,979,1560.00
05/24/2005,14:05,1111.00,1111.00,1110.75,1111.00,403,4,407.00
05/24/2005,14:06,1111.00,1111.25,1110.75,1110.75,246,126,372.00
05/24/2005,14:07,1111.00,1111.00,1110.75,1111.00,154,15,169.00
05/24/2005,14:08,1110.75,1111.00,1110.25,1110.75,1068,1525,2593.00
05/24/2005,14:09,1110.75,1111.25,1110.75,1111.25,117,155,272.00
05/24/2005,14:10,1111.00,1112.25,1110.75,1112.25,3495,1170,4665.00
05/24/2005,14:11,1112.25,1113.00,1111.50,1111.50,3559,1960,5519.00
05/24/2005,14:12,1111.75,1112.00,1111.25,1111.75,1104,1025,2129.00
05/24/2005,14:13,1111.75,1112.25,1111.75,1112.00,1056,544,1600.00
05/24/2005,14:14,1112.00,1112.00,1111.50,1111.75,216,343,559.00
05/24/2005,14:15,1112.00,1112.00,1111.75,1112.00,20,1,21.00
05/24/2005,14:16,1111.75,1112.00,1111.50,1111.75,891,758,1649.00
05/24/2005,14:17,1111.75,1112.50,1111.50,1111.75,1244,768,2012.00
05/24/2005,14:18,1111.75,1111.75,1111.25,1111.25,88,1338,1426.00
05/24/2005,14:19,1111.50,1112.00,1111.25,1111.75,301,47,348.00
05/24/2005,14:20,1111.75,1112.00,1111.50,1111.50,60,169,229.00
05/24/2005,14:21,1111.50,1111.75,1111.50,1111.50,3,26,29.00
05/24/2005,14:22,1111.50,1111.75,1111.50,1111.50,20,170,190.00
05/24/2005,14:23,1111.75,1112.50,1111.50,1112.25,1249,413,1662.00
05/24/2005,14:24,1112.25,1112.25,1111.75,1111.75,70,342,412.00
05/24/2005,14:25,1111.75,1113.50,1111.50,1113.00,3976,1177,5153.00
05/24/2005,14:26,1113.00,1114.00,1112.75,1113.75,4523,1021,5544.00
05/24/2005,14:27,1113.75,1115.00,1113.75,1114.50,5362,2662,8024.00
05/24/2005,14:28,1114.50,1114.75,1114.25,1114.25,2395,1278,3673.00
05/24/2005,14:29,1114.25,1114.75,1114.25,1114.50,945,743,1688.00
05/24/2005,14:30,1114.25,1114.50,1114.25,1114.50,358,670,1028.00
05/24/2005,14:31,1114.25,1114.75,1114.00,1114.25,1111,2042,3153.00
05/24/2005,14:32,1114.25,1115.00,1114.25,1114.75,2204,134,2338.00
05/24/2005,14:33,1114.75,1115.25,1114.50,1114.75,2240,1672,3912.00
05/24/2005,14:34,1114.75,1115.00,1114.50,1114.75,415,650,1065.00
05/24/2005,14:35,1114.50,1115.00,1114.50,1114.75,773,112,885.00
05/24/2005,14:36,1114.50,1115.25,1114.50,1115.25,1509,321,1830.00
05/24/2005,14:37,1115.00,1115.00,1114.50,1114.50,540,1385,1925.00
05/24/2005,14:38,1114.50,1114.75,1114.00,1114.25,44,1746,1790.00
05/24/2005,14:39,1114.00,1114.25,1113.75,1114.00,370,979,1349.00
05/24/2005,14:40,1114.00,1114.75,1114.00,1114.50,1921,161,2082.00
05/24/2005,14:41,1114.75,1114.75,1113.75,1113.75,132,3538,3670.00
05/24/2005,14:42,1113.75,1114.50,1113.75,1113.75,1154,1501,2655.00
05/24/2005,14:43,1114.00,1114.00,1113.25,1113.50,593,1149,1742.00
05/24/2005,14:44,1113.50,1113.75,1113.25,1113.50,989,603,1592.00
05/24/2005,14:45,1113.50,1113.75,1113.50,1113.50,163,340,503.00
05/24/2005,14:46,1113.50,1113.75,1113.25,1113.50,32,852,884.00
05/24/2005,14:47,1113.50,1114.00,1113.50,1114.00,1003,81,1084.00
05/24/2005,14:48,1114.00,1114.25,1113.75,1113.75,859,902,1761.00
05/24/2005,14:49,1113.75,1114.25,1113.75,1113.75,503,317,820.00
05/24/2005,14:50,1113.75,1114.00,1113.50,1113.50,802,352,1154.00
05/24/2005,14:51,1113.75,1114.25,1113.25,1114.00,1045,972,2017.00
05/24/2005,14:52,1113.75,1114.00,1113.50,1113.75,416,485,901.00
05/24/2005,14:53,1113.50,1113.75,1113.25,1113.75,261,1078,1339.00
05/24/2005,14:54,1113.75,1113.75,1113.00,1113.25,661,1045,1706.00
05/24/2005,14:55,1113.25,1113.75,1113.25,1113.50,650,764,1414.00
05/24/2005,14:56,1113.50,1113.75,1113.25,1113.50,951,334,1285.00
05/24/2005,14:57,1113.50,1114.00,1113.50,1113.75,1148,409,1557.00
05/24/2005,14:58,1113.75,1113.75,1113.25,1113.50,359,450,809.00
05/24/2005,14:59,1113.50,1113.75,1113.25,1113.50,683,783,1466.00
05/24/2005,15:00,1113.50,1114.25,1113.50,1113.50,2579,2752,5331.00
05/24/2005,15:01,1113.50,1113.50,1112.50,1113.00,2882,2900,5782.00
05/24/2005,15:02,1113.00,1113.50,1113.00,1113.00,664,550,1214.00
05/24/2005,15:03,1113.00,1113.50,1113.00,1113.25,577,311,888.00
05/24/2005,15:04,1113.25,1113.25,1112.75,1112.75,270,1200,1470.00
05/24/2005,15:05,1113.00,1113.00,1112.25,1112.50,433,2616,3049.00
05/24/2005,15:06,1112.50,1113.00,1112.50,1112.75,1818,533,2351.00
05/24/2005,15:07,1112.75,1113.00,1112.50,1112.50,580,428,1008.00
05/24/2005,15:08,1112.75,1112.75,1112.50,1112.50,303,89,392.00
05/24/2005,15:09,1112.50,1112.75,1112.25,1112.50,243,655,898.00
05/24/2005,15:10,1112.50,1112.75,1112.25,1112.50,22,482,504.00
05/24/2005,15:11,1112.25,1112.50,1112.25,1112.25,225,592,817.00
05/24/2005,15:12,1112.25,1112.50,1112.00,1112.25,869,716,1585.00
05/24/2005,15:13,1112.25,1112.50,1112.00,1112.25,152,405,557.00
05/24/2005,15:14,1112.25,1112.50,1112.00,1112.25,62,1109,1171.00
05/24/2005,15:15,1112.25,1112.50,1111.75,1111.75,1824,2056,3880.00
05/24/2005,15:16,1111.75,1112.00,1111.75,1112.00,9,1,10.00
05/24/2005,15:31,1110.75,1111.75,1110.75,1111.75,692,1690,2382.00
05/24/2005,15:32,1111.50,1112.25,1111.50,1112.00,583,505,1088.00
05/24/2005,15:33,1112.00,1112.25,1111.75,1112.25,154,254,408.00
05/24/2005,15:34,1112.00,1112.25,1112.00,1112.25,1,45,46.00
05/24/2005,15:35,1112.00,1112.25,1112.00,1112.00,7,51,58.00
05/24/2005,15:36,1112.00,1112.00,1112.00,1112.00,0,3,3.00
05/24/2005,15:37,1112.00,1112.00,1112.00,1112.00,0,10,10.00
05/24/2005,15:38,1112.00,1112.00,1111.75,1111.75,1,50,51.00
05/24/2005,15:39,1111.75,1112.00,1111.75,1111.75,5,24,29.00
05/24/2005,15:40,1111.75,1112.00,1111.75,1112.00,32,2,34.00
05/24/2005,15:41,1112.00,1112.00,1112.00,1112.00,3,0,3.00
05/24/2005,15:42,1112.00,1112.00,1112.00,1112.00,4,0,4.00
05/24/2005,15:43,1112.00,1112.00,1112.00,1112.00,61,0,61.00
05/24/2005,15:44,1112.00,1112.25,1112.00,1112.25,6,0,6.00
05/24/2005,15:45,1112.00,1112.25,1112.00,1112.00,1,13,14.00
05/24/2005,15:46,1112.00,1112.00,1112.00,1112.00,0,43,43.00
05/24/2005,15:47,1112.00,1112.00,1112.00,1112.00,0,10,10.00
05/24/2005,15:48,1112.25,1112.25,1112.00,1112.00,2,6,8.00
05/24/2005,15:49,1112.00,1112.00,1111.75,1111.75,0,30,30.00
05/24/2005,15:50,1111.75,1112.00,1111.75,1112.00,63,5,68.00
05/24/2005,15:51,1112.00,1112.25,1112.00,1112.25,67,1,68.00
05/24/2005,15:52,1112.00,1112.00,1112.00,1112.00,0,15,15.00
05/24/2005,15:53,1112.00,1112.00,1112.00,1112.00,0,41,41.00
05/24/2005,15:55,1111.75,1112.00,1111.75,1111.75,30,12,42.00
05/24/2005,15:56,1112.00,1112.00,1111.75,1111.75,234,10,244.00
05/24/2005,15:57,1112.00,1112.00,1112.00,1112.00,60,0,60.00
05/24/2005,15:58,1112.00,1112.25,1112.00,1112.25,3,0,3.00
05/24/2005,15:59,1112.00,1112.25,1112.00,1112.00,1,18,19.00
05/24/2005,16:00,1112.00,1112.00,1111.50,1111.50,0,422,422.00
05/24/2005,17:01,1111.50,1111.50,1111.25,1111.25,0,13,13.00
05/24/2005,17:02,1111.50,1111.50,1111.50,1111.50,42,0,42.00
05/24/2005,17:03,1111.50,1111.50,1111.50,1111.50,56,0,56.00
05/24/2005,17:08,1111.50,1111.75,1111.50,1111.75,4,0,4.00
05/24/2005,17:10,1111.75,1111.75,1111.50,1111.50,1,2,3.00
05/24/2005,17:12,1111.50,1111.50,1111.50,1111.50,0,11,11.00
05/24/2005,17:13,1111.50,1111.50,1111.50,1111.50,0,1,1.00
05/24/2005,17:14,1111.50,1111.50,1111.50,1111.50,0,1,1.00
05/24/2005,17:15,1111.50,1111.50,1111.50,1111.50,0,49,49.00
05/24/2005,17:16,1111.75,1111.75,1111.50,1111.50,2,1,3.00
05/24/2005,17:17,1111.75,1111.75,1111.50,1111.50,1,1,2.00
05/24/2005,17:18,1111.75,1111.75,1111.25,1111.25,10,132,142.00
05/24/2005,17:19,1111.25,1111.50,1111.25,1111.25,8,36,44.00
05/24/2005,17:20,1111.25,1111.25,1111.25,1111.25,0,1,1.00
05/24/2005,17:22,1111.00,1111.00,1111.00,1111.00,0,136,136.00
05/24/2005,17:23,1111.00,1111.00,1110.75,1111.00,24,41,65.00
05/24/2005,17:24,1111.00,1111.00,1111.00,1111.00,22,0,22.00
05/24/2005,17:26,1111.25,1111.25,1111.25,1111.25,1,0,1.00
05/24/2005,17:27,1111.25,1111.50,1111.25,1111.50,62,0,62.00
05/24/2005,17:28,1111.25,1111.25,1111.25,1111.25,0,3,3.00
05/24/2005,17:30,1111.25,1111.25,1111.25,1111.25,0,14,14.00
05/24/2005,17:32,1111.50,1111.50,1111.50,1111.50,1,0,1.00
05/24/2005,17:33,1111.25,1111.25,1111.25,1111.25,0,5,5.00
05/24/2005,17:34,1111.25,1111.25,1111.25,1111.25,0,5,5.00
05/24/2005,17:35,1111.25,1111.25,1111.25,1111.25,0,11,11.00
05/24/2005,17:36,1111.25,1111.25,1111.25,1111.25,0,1,1.00
05/24/2005,17:37,1111.50,1111.50,1111.50,1111.50,2,0,2.00
05/24/2005,17:38,1111.25,1111.25,1111.25,1111.25,0,12,12.00
05/24/2005,17:39,1111.50,1111.50,1111.50,1111.50,2,0,2.00
05/24/2005,17:40,1111.50,1111.50,1111.50,1111.50,4,0,4.00
05/24/2005,17:41,1111.25,1111.25,1111.25,1111.25,0,5,5.00
05/24/2005,17:42,1111.50,1111.50,1111.50,1111.50,4,0,4.00
05/24/2005,17:45,1111.25,1111.25,1111.25,1111.25,0,1,1.00
05/24/2005,17:46,1111.25,1111.25,1111.25,1111.25,0,4,4.00
05/24/2005,17:48,1111.25,1111.25,1111.00,1111.00,0,56,56.00
05/24/2005,17:49,1111.25,1111.25,1111.25,1111.25,2,0,2.00
05/24/2005,17:50,1111.25,1111.25,1111.25,1111.25,6,0,6.00
05/24/2005,17:51,1111.25,1111.25,1111.25,1111.25,13,0,13.00
05/24/2005,17:52,1111.25,1111.25,1111.25,1111.25,6,0,6.00
05/24/2005,17:53,1111.25,1111.25,1111.25,1111.25,30,0,30.00
05/24/2005,17:54,1111.25,1111.25,1111.25,1111.25,1,0,1.00
05/24/2005,17:55,1111.00,1111.25,1111.00,1111.25,1,10,11.00
05/24/2005,17:59,1111.25,1111.25,1111.25,1111.25,1,0,1.00
05/24/2005,18:00,1111.00,1111.00,1111.00,1111.00,0,59,59.00
05/24/2005,18:01,1111.00,1111.00,1111.00,1111.00,0,12,12.00
05/24/2005,18:02,1111.00,1111.00,1111.00,1111.00,0,5,5.00
05/24/2005,18:03,1110.75,1110.75,1110.75,1110.75,0,3,3.00
05/24/2005,18:04,1111.00,1111.00,1111.00,1111.00,2,0,2.00
05/24/2005,18:06,1111.00,1111.00,1111.00,1111.00,11,0,11.00
05/24/2005,18:07,1110.75,1110.75,1110.75,1110.75,0,1,1.00
05/24/2005,18:08,1111.00,1111.00,1111.00,1111.00,1,0,1.00
05/24/2005,18:10,1110.75,1111.00,1110.75,1111.00,1,10,11.00
05/24/2005,18:11,1111.00,1111.00,1111.00,1111.00,2,0,2.00
05/24/2005,18:12,1111.00,1111.00,1111.00,1111.00,2,0,2.00
05/24/2005,18:13,1111.00,1111.00,1111.00,1111.00,10,0,10.00
05/24/2005,18:14,1111.25,1111.25,1111.00,1111.00,1,10,11.00
05/24/2005,18:15,1111.00,1111.00,1111.00,1111.00,0,4,4.00
05/24/2005,18:16,1110.75,1110.75,1110.75,1110.75,0,2,2.00
05/24/2005,18:18,1110.75,1110.75,1110.75,1110.75,0,5,5.00
05/24/2005,18:19,1110.75,1110.75,1110.75,1110.75,0,5,5.00
05/24/2005,18:20,1111.00,1111.00,1111.00,1111.00,33,0,33.00
05/24/2005,18:26,1111.00,1111.00,1111.00,1111.00,23,0,23.00
05/24/2005,18:28,1111.00,1111.00,1111.00,1111.00,3,0,3.00
05/24/2005,18:29,1111.25,1111.25,1111.25,1111.25,4,0,4.00
05/24/2005,18:30,1111.25,1111.25,1111.25,1111.25,14,0,14.00
05/24/2005,18:32,1111.00,1111.00,1111.00,1111.00,0,5,5.00
05/24/2005,18:33,1111.25,1111.25,1111.25,1111.25,4,0,4.00
05/24/2005,18:50,1111.00,1111.00,1111.00,1111.00,0,1,1.00
05/24/2005,18:58,1111.00,1111.00,1111.00,1111.00,0,1,1.00
05/24/2005,18:59,1111.25,1111.25,1111.25,1111.25,4,0,4.00
05/24/2005,19:02,1111.00,1111.00,1111.00,1111.00,0,1,1.00
05/24/2005,19:04,1111.00,1111.00,1111.00,1111.00,0,7,7.00
05/24/2005,19:07,1111.00,1111.00,1111.00,1111.00,0,45,45.00
05/24/2005,19:08,1111.00,1111.00,1111.00,1111.00,0,1,1.00
05/24/2005,19:11,1111.25,1111.25,1111.25,1111.25,1,0,1.00
05/24/2005,19:26,1111.25,1111.25,1111.25,1111.25,2,0,2.00
05/24/2005,19:28,1111.25,1111.25,1111.25,1111.25,4,0,4.00
05/24/2005,19:29,1111.00,1111.00,1111.00,1111.00,0,1,1.00
05/24/2005,19:30,1111.00,1111.00,1111.00,1111.00,0,3,3.00
05/24/2005,19:35,1111.00,1111.00,1111.00,1111.00,0,3,3.00
05/24/2005,19:40,1111.00,1111.00,1111.00,1111.00,0,123,123.00
05/24/2005,19:41,1111.00,1111.00,1111.00,1111.00,0,1,1.00
05/24/2005,19:48,1111.00,1111.00,1111.00,1111.00,0,1,1.00
05/24/2005,19:51,1111.00,1111.00,1111.00,1111.00,0,1,1.00
05/24/2005,19:57,1111.00,1111.00,1110.75,1110.75,0,2,2.00
05/24/2005,20:04,1110.75,1110.75,1110.75,1110.75,0,1,1.00
05/24/2005,20:06,1111.00,1111.00,1111.00,1111.00,65,0,65.00
05/24/2005,20:07,1111.00,1111.25,1111.00,1111.00,41,5,46.00
05/24/2005,20:08,1111.00,1111.00,1111.00,1111.00,0,50,50.00
05/24/2005,20:09,1111.00,1111.00,1110.75,1111.00,24,12,36.00
05/24/2005,20:10,1111.00,1111.25,1110.50,1110.50,3,124,127.00
05/24/2005,20:11,1110.50,1110.50,1110.25,1110.50,50,70,120.00
05/24/2005,20:12,1110.50,1110.50,1110.50,1110.50,103,0,103.00
05/24/2005,20:13,1110.50,1110.50,1110.50,1110.50,4,0,4.00
05/24/2005,20:14,1110.50,1110.50,1110.50,1110.50,46,0,46.00
05/24/2005,20:15,1110.50,1110.50,1110.50,1110.50,11,0,11.00
05/24/2005,20:17,1110.25,1110.25,1110.25,1110.25,0,8,8.00
05/24/2005,20:18,1110.25,1110.50,1110.25,1110.50,5,5,10.00
05/24/2005,20:19,1110.50,1110.50,1110.50,1110.50,6,0,6.00
05/24/2005,20:20,1110.50,1110.50,1110.50,1110.50,1,0,1.00
05/24/2005,20:24,1110.50,1110.50,1110.50,1110.50,1,0,1.00
05/24/2005,20:25,1110.25,1110.25,1110.00,1110.00,0,107,107.00
05/24/2005,20:26,1110.00,1110.00,1110.00,1110.00,0,1,1.00
05/24/2005,20:27,1110.00,1110.25,1110.00,1110.25,10,2,12.00
05/24/2005,20:28,1110.00,1110.00,1110.00,1110.00,0,2,2.00
05/24/2005,20:29,1110.25,1110.25,1110.25,1110.25,75,0,75.00
05/24/2005,20:30,1110.25,1110.25,1110.25,1110.25,51,0,51.00
05/24/2005,20:31,1110.25,1110.25,1110.25,1110.25,11,0,11.00
05/24/2005,20:32,1110.25,1110.25,1110.00,1110.25,13,2,15.00
05/24/2005,20:34,1110.25,1110.25,1110.25,1110.25,2,0,2.00
05/24/2005,20:35,1110.00,1110.00,1110.00,1110.00,0,122,122.00
05/24/2005,20:37,1110.00,1110.00,1109.50,1109.50,0,303,303.00
05/24/2005,20:38,1109.50,1109.50,1109.50,1109.50,0,14,14.00
05/24/2005,20:39,1109.50,1109.75,1109.25,1109.50,79,112,191.00
05/24/2005,20:40,1109.50,1109.75,1109.50,1109.50,5,3,8.00
05/24/2005,20:41,1109.75,1110.00,1109.75,1109.75,67,6,73.00
05/24/2005,20:42,1110.00,1110.00,1110.00,1110.00,28,0,28.00
05/24/2005,20:43,1110.00,1110.00,1110.00,1110.00,59,0,59.00
05/24/2005,20:45,1110.00,1110.25,1110.00,1110.25,28,0,28.00
05/24/2005,20:46,1110.00,1110.00,1110.00,1110.00,0,2,2.00
05/24/2005,20:47,1110.00,1110.00,1110.00,1110.00,0,3,3.00
05/24/2005,20:48,1110.25,1110.25,1110.25,1110.25,95,0,95.00
05/24/2005,20:49,1110.25,1110.25,1110.00,1110.00,36,3,39.00
05/24/2005,20:50,1110.25,1110.25,1110.25,1110.25,1,0,1.00
05/24/2005,20:51,1110.25,1110.25,1110.25,1110.25,2,0,2.00
05/24/2005,20:54,1110.00,1110.00,1110.00,1110.00,0,2,2.00
05/24/2005,20:56,1110.00,1110.00,1110.00,1110.00,0,51,51.00
05/24/2005,20:57,1110.00,1110.25,1110.00,1110.25,6,2,8.00
05/24/2005,20:58,1110.00,1110.00,1110.00,1110.00,0,10,10.00
05/24/2005,20:59,1110.00,1110.00,1110.00,1110.00,0,8,8.00
05/24/2005,21:00,1110.00,1110.00,1110.00,1110.00,0,11,11.00
05/24/2005,21:01,1110.00,1110.00,1110.00,1110.00,0,5,5.00
05/24/2005,21:03,1109.75,1109.75,1109.75,1109.75,0,2,2.00
05/24/2005,21:04,1109.75,1110.25,1109.75,1110.25,2,1,3.00
05/24/2005,21:05,1110.00,1110.25,1109.75,1109.75,4,3,7.00
05/24/2005,21:07,1110.00,1110.00,1110.00,1110.00,3,0,3.00
05/24/2005,21:08,1110.00,1110.00,1110.00,1110.00,13,0,13.00
05/24/2005,21:09,1110.00,1110.00,1110.00,1110.00,15,0,15.00
05/24/2005,21:10,1109.75,1109.75,1109.75,1109.75,0,2,2.00
05/24/2005,21:11,1110.00,1110.00,1110.00,1110.00,3,0,3.00
05/24/2005,21:12,1110.00,1110.00,1109.75,1109.75,2,1,3.00
05/24/2005,21:14,1110.00,1110.00,1109.75,1109.75,4,1,5.00
05/24/2005,21:16,1110.00,1110.00,1110.00,1110.00,21,0,21.00
05/24/2005,21:19,1110.00,1110.00,1110.00,1110.00,1,0,1.00
05/24/2005,21:20,1110.00,1110.00,1110.00,1110.00,21,0,21.00
05/24/2005,21:21,1109.75,1110.00,1109.50,1109.50,2,158,160.00
05/24/2005,21:22,1109.50,1109.75,1109.50,1109.75,13,49,62.00
05/24/2005,21:23,1109.75,1109.75,1109.75,1109.75,1,0,1.00
05/24/2005,21:24,1109.75,1109.75,1109.75,1109.75,1,0,1.00
05/24/2005,21:25,1109.75,1109.75,1109.75,1109.75,7,0,7.00
05/24/2005,21:26,1109.75,1109.75,1109.75,1109.75,10,0,10.00
05/24/2005,21:27,1109.75,1109.75,1109.75,1109.75,31,0,31.00
05/24/2005,21:28,1109.75,1109.75,1109.75,1109.75,5,0,5.00
05/24/2005,21:29,1110.00,1110.00,1109.50,1109.50,1,1,2.00
05/24/2005,21:31,1109.75,1109.75,1109.75,1109.75,2,0,2.00
05/24/2005,21:33,1109.75,1109.75,1109.75,1109.75,1,0,1.00
05/24/2005,21:37,1110.00,1110.00,1110.00,1110.00,151,0,151.00
05/24/2005,21:38,1110.00,1110.00,1110.00,1110.00,1,0,1.00
05/24/2005,21:39,1110.00,1110.00,1109.75,1109.75,2,1,3.00
05/24/2005,21:40,1110.00,1110.00,1110.00,1110.00,14,0,14.00
05/24/2005,21:41,1110.00,1110.00,1110.00,1110.00,1,0,1.00
05/24/2005,21:42,1110.25,1110.25,1110.25,1110.25,7,0,7.00
05/24/2005,21:43,1110.25,1110.25,1110.25,1110.25,11,0,11.00
05/24/2005,21:44,1110.00,1110.00,1110.00,1110.00,0,2,2.00
05/24/2005,21:46,1110.25,1110.25,1110.25,1110.25,2,0,2.00
05/24/2005,21:55,1110.25,1110.25,1110.25,1110.25,1,0,1.00
05/24/2005,21:58,1110.00,1110.00,1110.00,1110.00,0,5,5.00
05/24/2005,22:03,1110.00,1110.00,1110.00,1110.00,0,8,8.00
05/24/2005,22:05,1110.00,1110.00,1110.00,1110.00,0,3,3.00
05/24/2005,22:13,1110.00,1110.00,1110.00,1110.00,0,6,6.00
05/24/2005,22:14,1110.00,1110.00,1110.00,1110.00,0,129,129.00
05/24/2005,22:15,1110.00,1110.00,1110.00,1110.00,0,5,5.00
05/24/2005,22:16,1110.00,1110.00,1109.75,1109.75,0,21,21.00
05/24/2005,22:17,1109.75,1110.00,1109.75,1110.00,5,31,36.00
05/24/2005,22:39,1109.75,1109.75,1109.75,1109.75,0,1,1.00
05/24/2005,22:40,1109.75,1109.75,1109.75,1109.75,0,14,14.00
05/24/2005,22:41,1109.75,1109.75,1109.75,1109.75,0,1,1.00
05/24/2005,22:42,1109.75,1109.75,1109.75,1109.75,0,9,9.00
05/24/2005,22:43,1109.75,1109.75,1109.75,1109.75,0,4,4.00
05/24/2005,22:44,1109.75,1109.75,1109.75,1109.75,0,1,1.00
05/24/2005,22:46,1109.75,1109.75,1109.75,1109.75,0,1,1.00
05/24/2005,22:47,1109.75,1109.75,1109.75,1109.75,0,7,7.00
05/24/2005,22:48,1110.00,1110.00,1109.75,1109.75,2,1,3.00
05/24/2005,22:51,1109.75,1109.75,1109.75,1109.75,0,63,63.00
05/24/2005,22:52,1109.75,1109.75,1109.75,1109.75,0,1,1.00
05/24/2005,22:55,1109.75,1109.75,1109.75,1109.75,0,1,1.00
05/24/2005,22:56,1109.50,1109.50,1109.50,1109.50,0,1,1.00
05/24/2005,22:57,1109.50,1109.50,1109.50,1109.50,0,5,5.00
05/24/2005,22:58,1109.50,1109.50,1109.50,1109.50,0,1,1.00
05/24/2005,22:59,1109.50,1109.50,1109.50,1109.50,0,1,1.00
05/24/2005,23:00,1109.50,1109.50,1109.50,1109.50,0,6,6.00
05/24/2005,23:01,1109.50,1109.50,1109.50,1109.50,0,3,3.00
05/24/2005,23:02,1109.50,1109.50,1109.50,1109.50,0,4,4.00
05/24/2005,23:04,1109.50,1109.50,1109.50,1109.50,0,1,1.00
05/24/2005,23:05,1109.50,1109.50,1109.50,1109.50,0,2,2.00
05/24/2005,23:06,1109.50,1109.50,1109.50,1109.50,0,5,5.00
05/24/2005,23:07,1109.75,1109.75,1109.75,1109.75,1,0,1.00
05/24/2005,23:08,1109.75,1109.75,1109.75,1109.75,91,0,91.00
05/24/2005,23:10,1109.75,1109.75,1109.50,1109.75,98,2,100.00
05/24/2005,23:11,1109.75,1109.75,1109.75,1109.75,14,0,14.00
05/24/2005,23:13,1109.75,1109.75,1109.75,1109.75,7,0,7.00
05/24/2005,23:14,1109.50,1109.50,1109.50,1109.50,0,4,4.00
05/24/2005,23:15,1109.75,1109.75,1109.75,1109.75,9,0,9.00
05/24/2005,23:17,1109.75,1109.75,1109.75,1109.75,1,0,1.00
05/24/2005,23:18,1110.00,1110.00,1110.00,1110.00,1,0,1.00
05/24/2005,23:20,1109.75,1109.75,1109.75,1109.75,0,10,10.00
05/24/2005,23:21,1109.75,1109.75,1109.50,1109.50,0,11,11.00
05/24/2005,23:25,1109.75,1109.75,1109.75,1109.75,3,0,3.00
05/24/2005,23:26,1109.75,1109.75,1109.75,1109.75,15,0,15.00
05/24/2005,23:27,1109.75,1109.75,1109.75,1109.75,5,0,5.00
05/24/2005,23:30,1109.75,1109.75,1109.50,1109.50,1,10,11.00
05/24/2005,23:31,1109.50,1109.50,1109.50,1109.50,0,50,50.00
05/24/2005,23:32,1109.50,1109.50,1109.50,1109.50,0,1,1.00
05/24/2005,23:34,1109.50,1109.50,1109.50,1109.50,0,65,65.00
05/24/2005,23:35,1109.50,1109.50,1109.50,1109.50,0,12,12.00
05/24/2005,23:36,1109.50,1109.50,1109.50,1109.50,0,15,15.00
05/24/2005,23:37,1109.50,1109.50,1109.50,1109.50,0,5,5.00
05/24/2005,23:38,1109.50,1109.50,1109.25,1109.25,0,15,15.00
05/24/2005,23:39,1109.50,1109.50,1109.50,1109.50,16,0,16.00
05/24/2005,23:41,1109.50,1109.50,1109.50,1109.50,1,0,1.00
05/24/2005,23:43,1109.50,1109.50,1109.50,1109.50,27,0,27.00
05/24/2005,23:44,1109.50,1109.50,1109.50,1109.50,2,0,2.00
05/24/2005,23:45,1109.50,1109.50,1109.50,1109.50,1,0,1.00
05/24/2005,23:50,1109.50,1109.50,1109.25,1109.25,2,40,42.00
05/24/2005,23:52,1109.50,1109.50,1109.50,1109.50,2,0,2.00
05/24/2005,23:58,1109.50,1109.50,1109.25,1109.25,2,1,3.00
05/25/2005,00:01,1109.25,1109.25,1109.25,1109.25,0,2,2.00
05/25/2005,00:02,1109.50,1109.50,1109.25,1109.25,1,10,11.00
05/25/2005,00:07,1109.25,1109.25,1109.25,1109.25,0,2,2.00
05/25/2005,00:11,1109.25,1109.25,1109.25,1109.25,0,1,1.00
05/25/2005,00:17,1109.25,1109.25,1109.25,1109.25,0,1,1.00
05/25/2005,00:18,1109.50,1109.50,1109.50,1109.50,2,0,2.00
05/25/2005,00:20,1109.50,1109.50,1109.50,1109.50,1,0,1.00
05/25/2005,00:21,1109.50,1109.50,1109.50,1109.50,4,0,4.00
05/25/2005,00:23,1109.50,1109.50,1109.50,1109.50,1,0,1.00
05/25/2005,00:24,1109.50,1109.50,1109.50,1109.50,1,0,1.00
05/25/2005,00:25,1109.50,1109.75,1109.50,1109.75,237,1,238.00
05/25/2005,00:26,1109.75,1109.75,1109.75,1109.75,5,0,5.00
05/25/2005,00:27,1109.50,1109.50,1109.50,1109.50,0,2,2.00
05/25/2005,00:28,1109.75,1109.75,1109.75,1109.75,1,0,1.00
05/25/2005,00:29,1109.50,1109.50,1109.50,1109.50,0,6,6.00
05/25/2005,00:30,1109.75,1109.75,1109.75,1109.75,3,0,3.00
05/25/2005,00:31,1109.75,1109.75,1109.75,1109.75,1,0,1.00
05/25/2005,00:32,1109.75,1109.75,1109.75,1109.75,1,0,1.00
05/25/2005,00:33,1109.75,1109.75,1109.75,1109.75,3,0,3.00
05/25/2005,00:37,1109.75,1109.75,1109.75,1109.75,2,0,2.00
05/25/2005,00:42,1110.00,1110.00,1110.00,1110.00,1,0,1.00
05/25/2005,00:45,1110.00,1110.00,1110.00,1110.00,1,0,1.00
05/25/2005,00:48,1110.00,1110.00,1110.00,1110.00,1,0,1.00
05/25/2005,00:49,1110.00,1110.00,1110.00,1110.00,31,0,31.00
05/25/2005,00:50,1110.00,1110.00,1110.00,1110.00,7,0,7.00
05/25/2005,00:51,1110.00,1110.00,1110.00,1110.00,2,0,2.00
05/25/2005,00:52,1110.25,1110.25,1110.00,1110.00,7,1,8.00
05/25/2005,00:56,1110.00,1110.00,1110.00,1110.00,0,2,2.00
05/25/2005,00:59,1110.00,1110.00,1110.00,1110.00,0,3,3.00
05/25/2005,01:00,1110.00,1110.00,1110.00,1110.00,0,2,2.00
05/25/2005,01:01,1110.00,1110.00,1110.00,1110.00,0,6,6.00
05/25/2005,01:02,1110.25,1110.25,1110.25,1110.25,1,0,1.00
05/25/2005,01:08,1110.25,1110.25,1110.25,1110.25,1,0,1.00
05/25/2005,01:09,1110.25,1110.25,1110.25,1110.25,1,0,1.00
05/25/2005,01:10,1110.25,1110.25,1110.25,1110.25,1,0,1.00
05/25/2005,01:15,1110.00,1110.00,1110.00,1110.00,0,2,2.00
05/25/2005,01:18,1110.00,1110.00,1110.00,1110.00,0,34,34.00
05/25/2005,01:19,1110.00,1110.00,1110.00,1110.00,0,2,2.00
05/25/2005,01:21,1109.75,1109.75,1109.50,1109.75,9,147,156.00
05/25/2005,01:22,1109.75,1109.75,1109.75,1109.75,17,0,17.00
05/25/2005,01:23,1109.75,1109.75,1109.75,1109.75,2,0,2.00
05/25/2005,01:25,1109.75,1109.75,1109.75,1109.75,1,0,1.00
05/25/2005,01:26,1109.50,1109.50,1109.50,1109.50,0,3,3.00
05/25/2005,01:28,1109.75,1109.75,1109.75,1109.75,55,0,55.00
05/25/2005,01:31,1110.00,1110.25,1110.00,1110.00,65,1,66.00
05/25/2005,01:33,1110.00,1110.00,1110.00,1110.00,0,38,38.00
05/25/2005,01:34,1109.75,1110.00,1109.75,1110.00,25,2,27.00
05/25/2005,01:35,1110.00,1110.00,1109.75,1110.00,51,1,52.00
05/25/2005,01:39,1110.00,1110.00,1110.00,1110.00,4,0,4.00
05/25/2005,01:40,1109.75,1109.75,1109.75,1109.75,0,1,1.00
05/25/2005,01:43,1109.75,1109.75,1109.75,1109.75,0,5,5.00
05/25/2005,01:45,1109.75,1109.75,1109.75,1109.75,0,80,80.00
05/25/2005,01:46,1109.75,1109.75,1109.75,1109.75,0,57,57.00
05/25/2005,01:47,1109.75,1109.75,1109.75,1109.75,0,18,18.00
05/25/2005,01:48,1109.75,1110.00,1109.75,1110.00,3,22,25.00
05/25/2005,01:50,1110.00,1110.00,1110.00,1110.00,1,0,1.00
05/25/2005,01:53,1110.00,1110.00,1110.00,1110.00,21,0,21.00
05/25/2005,01:56,1110.00,1110.00,1110.00,1110.00,2,0,2.00
05/25/2005,01:57,1110.00,1110.00,1110.00,1110.00,156,0,156.00
05/25/2005,01:58,1109.75,1109.75,1109.75,1109.75,0,3,3.00
05/25/2005,01:59,1109.75,1109.75,1109.75,1109.75,0,4,4.00
05/25/2005,02:00,1109.75,1109.75,1109.50,1109.50,0,73,73.00
05/25/2005,02:01,1109.75,1110.00,1109.75,1109.75,20,26,46.00
05/25/2005,02:02,1109.75,1110.00,1109.25,1109.50,51,353,404.00
05/25/2005,02:03,1109.75,1110.00,1109.50,1109.75,104,12,116.00
05/25/2005,02:04,1109.75,1109.75,1109.50,1109.50,24,46,70.00
05/25/2005,02:05,1109.75,1109.75,1109.50,1109.50,2,41,43.00
05/25/2005,02:06,1109.50,1109.75,1109.50,1109.50,5,31,36.00
05/25/2005,02:07,1109.50,1109.50,1109.50,1109.50,0,33,33.00
05/25/2005,02:08,1109.50,1109.50,1109.50,1109.50,0,6,6.00
05/25/2005,02:09,1109.50,1109.75,1109.50,1109.75,18,123,141.00
05/25/2005,02:10,1109.75,1109.75,1109.75,1109.75,64,0,64.00
05/25/2005,02:11,1110.00,1110.00,1110.00,1110.00,35,0,35.00
05/25/2005,02:12,1109.75,1110.00,1109.75,1110.00,78,4,82.00
05/25/2005,02:13,1110.00,1110.00,1110.00,1110.00,63,0,63.00
05/25/2005,02:14,1110.00,1110.00,1110.00,1110.00,50,0,50.00
05/25/2005,02:15,1110.00,1110.00,1110.00,1110.00,10,0,10.00
05/25/2005,02:16,1110.00,1110.00,1110.00,1110.00,13,0,13.00
05/25/2005,02:17,1110.00,1110.00,1110.00,1110.00,73,0,73.00
05/25/2005,02:18,1110.00,1110.00,1109.50,1109.75,26,104,130.00
05/25/2005,02:19,1109.50,1109.50,1109.50,1109.50,0,10,10.00
05/25/2005,02:20,1109.50,1109.50,1109.50,1109.50,0,92,92.00
05/25/2005,02:21,1109.50,1109.50,1109.50,1109.50,0,4,4.00
05/25/2005,02:23,1109.25,1109.25,1109.00,1109.00,3,199,202.00
05/25/2005,02:24,1109.25,1109.25,1109.25,1109.25,98,0,98.00
05/25/2005,02:25,1109.25,1109.25,1109.25,1109.25,42,0,42.00
05/25/2005,02:26,1109.50,1109.50,1109.25,1109.50,2,110,112.00
05/25/2005,02:27,1109.50,1109.50,1109.25,1109.50,7,1,8.00
05/25/2005,02:29,1109.50,1109.50,1109.50,1109.50,18,0,18.00
05/25/2005,02:32,1109.25,1109.25,1109.25,1109.25,0,6,6.00
05/25/2005,02:33,1109.50,1109.50,1109.50,1109.50,3,0,3.00
05/25/2005,02:34,1109.50,1109.50,1109.50,1109.50,19,0,19.00
05/25/2005,02:35,1109.50,1109.50,1109.50,1109.50,1,0,1.00
05/25/2005,02:38,1109.25,1109.50,1109.25,1109.50,107,6,113.00
05/25/2005,02:40,1109.25,1109.50,1109.25,1109.25,10,130,140.00
05/25/2005,02:41,1109.25,1109.25,1108.50,1108.75,15,600,615.00
05/25/2005,02:42,1108.75,1109.00,1108.50,1108.75,178,356,534.00
05/25/2005,02:43,1108.75,1108.75,1108.75,1108.75,0,6,6.00
05/25/2005,02:44,1108.75,1108.75,1108.50,1108.75,17,69,86.00
05/25/2005,02:45,1109.00,1109.25,1108.75,1109.25,247,8,255.00
05/25/2005,02:46,1109.25,1109.50,1109.25,1109.25,117,40,157.00
05/25/2005,02:47,1109.25,1109.25,1109.00,1109.25,17,21,38.00
05/25/2005,02:48,1109.00,1109.00,1108.75,1108.75,0,158,158.00
05/25/2005,02:49,1109.00,1109.00,1109.00,1109.00,23,0,23.00
05/25/2005,02:50,1109.00,1109.00,1109.00,1109.00,14,0,14.00
05/25/2005,02:51,1109.25,1109.25,1109.25,1109.25,82,0,82.00
05/25/2005,02:52,1109.50,1109.50,1109.50,1109.50,157,0,157.00
05/25/2005,02:53,1109.50,1109.50,1109.50,1109.50,2,0,2.00
05/25/2005,02:55,1109.50,1109.50,1109.50,1109.50,47,0,47.00
05/25/2005,02:56,1109.50,1110.00,1109.50,1109.75,159,13,172.00
05/25/2005,02:57,1110.00,1110.00,1109.75,1109.75,30,5,35.00
05/25/2005,02:58,1109.75,1109.75,1109.50,1109.50,0,103,103.00
05/25/2005,02:59,1109.50,1109.50,1109.25,1109.25,0,28,28.00
05/25/2005,03:00,1109.50,1109.50,1109.50,1109.50,18,0,18.00
05/25/2005,03:01,1109.50,1109.50,1109.50,1109.50,1,0,1.00
05/25/2005,03:02,1109.50,1109.75,1109.50,1109.50,36,3,39.00
05/25/2005,03:03,1109.50,1109.50,1109.50,1109.50,0,7,7.00
05/25/2005,03:04,1109.50,1109.50,1109.50,1109.50,0,25,25.00
05/25/2005,03:05,1109.50,1109.50,1109.50,1109.50,0,11,11.00
05/25/2005,03:06,1109.25,1109.25,1109.25,1109.25,0,116,116.00
05/25/2005,03:07,1109.25,1109.25,1109.25,1109.25,0,1,1.00
05/25/2005,03:08,1109.25,1109.25,1109.25,1109.25,0,85,85.00
05/25/2005,03:11,1109.50,1109.50,1109.50,1109.50,5,0,5.00
05/25/2005,03:12,1109.50,1109.75,1109.50,1109.50,99,5,104.00
05/25/2005,03:13,1109.50,1109.50,1109.50,1109.50,0,12,12.00
05/25/2005,03:16,1109.25,1109.25,1109.25,1109.25,0,36,36.00
05/25/2005,03:17,1109.25,1109.25,1109.25,1109.25,0,21,21.00
05/25/2005,03:18,1109.25,1109.25,1108.75,1109.00,10,167,177.00
05/25/2005,03:19,1109.00,1109.00,1109.00,1109.00,115,0,115.00
05/25/2005,03:20,1108.75,1109.00,1108.75,1109.00,24,1,25.00
05/25/2005,03:21,1109.00,1109.00,1109.00,1109.00,52,0,52.00
05/25/2005,03:22,1109.00,1109.00,1109.00,1109.00,56,0,56.00
05/25/2005,03:24,1109.25,1109.25,1109.25,1109.25,19,0,19.00
05/25/2005,03:26,1109.25,1109.25,1109.25,1109.25,32,0,32.00
05/25/2005,03:27,1109.25,1109.25,1109.25,1109.25,27,0,27.00
05/25/2005,03:28,1109.00,1109.00,1109.00,1109.00,0,19,19.00
05/25/2005,03:30,1109.25,1109.25,1109.25,1109.25,10,0,10.00
05/25/2005,03:31,1109.25,1109.25,1109.25,1109.25,11,0,11.00
05/25/2005,03:32,1109.25,1109.25,1109.25,1109.25,24,0,24.00
05/25/2005,03:33,1109.25,1109.25,1109.00,1109.00,10,44,54.00
05/25/2005,03:34,1109.00,1109.00,1108.75,1109.00,3,21,24.00
05/25/2005,03:35,1108.75,1108.75,1108.75,1108.75,0,48,48.00
05/25/2005,03:36,1108.75,1108.75,1108.75,1108.75,0,1,1.00
05/25/2005,03:37,1108.75,1108.75,1108.75,1108.75,0,1,1.00
05/25/2005,03:38,1109.00,1109.00,1109.00,1109.00,64,0,64.00
05/25/2005,03:39,1109.25,1109.25,1109.25,1109.25,42,0,42.00
05/25/2005,03:40,1109.25,1109.25,1109.25,1109.25,10,0,10.00
05/25/2005,03:41,1109.00,1109.25,1109.00,1109.25,1,1,2.00
05/25/2005,03:42,1109.00,1109.00,1109.00,1109.00,0,25,25.00
05/25/2005,03:43,1109.00,1109.00,1109.00,1109.00,0,23,23.00
05/25/2005,03:44,1109.00,1109.25,1109.00,1109.25,1,6,7.00
05/25/2005,03:45,1109.00,1109.25,1109.00,1109.00,2,57,59.00
05/25/2005,03:47,1109.00,1109.00,1108.75,1109.00,4,6,10.00
05/25/2005,03:48,1109.00,1109.00,1109.00,1109.00,5,0,5.00
05/25/2005,03:49,1108.75,1109.00,1108.75,1109.00,20,17,37.00
05/25/2005,03:50,1109.00,1109.00,1109.00,1109.00,17,0,17.00
05/25/2005,03:52,1109.25,1109.25,1109.25,1109.25,3,0,3.00
05/25/2005,03:53,1109.25,1109.50,1109.25,1109.50,170,0,170.00
05/25/2005,03:54,1109.50,1109.50,1109.50,1109.50,9,0,9.00
05/25/2005,03:55,1109.50,1109.50,1109.50,1109.50,3,0,3.00
05/25/2005,03:56,1109.50,1109.50,1109.50,1109.50,53,0,53.00
05/25/2005,03:57,1109.50,1109.75,1109.50,1109.75,10,0,10.00
05/25/2005,03:59,1109.75,1109.75,1109.75,1109.75,115,0,115.00
05/25/2005,04:00,1109.50,1109.50,1109.50,1109.50,0,1,1.00
05/25/2005,04:01,1109.75,1109.75,1109.50,1109.50,2,1,3.00
05/25/2005,04:02,1109.50,1109.50,1109.50,1109.50,0,4,4.00
05/25/2005,04:03,1109.50,1109.50,1109.50,1109.50,0,1,1.00
05/25/2005,04:05,1109.50,1109.50,1109.50,1109.50,0,4,4.00
05/25/2005,04:06,1109.50,1109.50,1109.50,1109.50,0,40,40.00
05/25/2005,04:07,1109.75,1109.75,1109.75,1109.75,2,0,2.00
05/25/2005,04:08,1109.50,1109.50,1109.50,1109.50,0,3,3.00
05/25/2005,04:09,1109.50,1109.50,1109.50,1109.50,0,4,4.00
05/25/2005,04:10,1109.50,1109.50,1109.25,1109.25,0,8,8.00
05/25/2005,04:12,1109.25,1109.50,1109.25,1109.50,6,30,36.00
05/25/2005,04:13,1109.25,1109.25,1109.25,1109.25,0,41,41.00
05/25/2005,04:14,1109.50,1109.75,1109.50,1109.75,101,0,101.00
05/25/2005,04:15,1109.50,1109.50,1109.25,1109.50,1,2,3.00
05/25/2005,04:16,1109.50,1109.50,1109.50,1109.50,17,0,17.00
05/25/2005,04:17,1109.50,1109.50,1109.50,1109.50,10,0,10.00
05/25/2005,04:18,1109.75,1109.75,1109.50,1109.50,32,1,33.00
05/25/2005,04:19,1109.75,1109.75,1109.75,1109.75,15,0,15.00
05/25/2005,04:20,1109.75,1110.00,1109.75,1110.00,8,0,8.00
05/25/2005,04:22,1109.75,1109.75,1109.75,1109.75,0,67,67.00
05/25/2005,04:23,1109.50,1109.50,1109.50,1109.50,0,1,1.00
05/25/2005,04:25,1109.50,1109.50,1109.50,1109.50,0,1,1.00
05/25/2005,04:27,1109.75,1109.75,1109.75,1109.75,74,0,74.00
05/25/2005,04:29,1109.75,1109.75,1109.75,1109.75,5,0,5.00
05/25/2005,04:30,1109.75,1109.75,1109.75,1109.75,34,0,34.00
05/25/2005,04:32,1109.50,1109.50,1109.50,1109.50,0,20,20.00
05/25/2005,04:33,1109.50,1109.50,1109.50,1109.50,0,5,5.00
05/25/2005,04:34,1109.75,1109.75,1109.50,1109.50,4,2,6.00
05/25/2005,04:35,1109.75,1109.75,1109.75,1109.75,9,0,9.00
05/25/2005,04:36,1110.00,1110.00,1109.75,1109.75,34,10,44.00
05/25/2005,04:37,1109.75,1109.75,1109.75,1109.75,0,5,5.00
05/25/2005,04:38,1109.75,1109.75,1109.75,1109.75,0,10,10.00
05/25/2005,04:39,1109.75,1109.75,1109.75,1109.75,0,5,5.00
05/25/2005,04:41,1109.75,1109.75,1109.75,1109.75,0,2,2.00
05/25/2005,04:42,1109.75,1109.75,1109.75,1109.75,0,7,7.00
05/25/2005,04:45,1110.00,1110.75,1110.00,1110.25,569,63,632.00
05/25/2005,04:46,1110.25,1110.75,1110.25,1110.50,100,70,170.00
05/25/2005,04:47,1110.25,1110.50,1110.25,1110.50,18,1,19.00
05/25/2005,04:48,1110.25,1110.25,1110.25,1110.25,0,1,1.00
05/25/2005,04:50,1110.25,1110.50,1110.25,1110.50,50,2,52.00
05/25/2005,04:51,1110.50,1110.75,1110.50,1110.50,13,19,32.00
05/25/2005,04:52,1110.50,1110.50,1110.50,1110.50,0,2,2.00
05/25/2005,04:53,1110.75,1111.00,1110.75,1110.75,391,67,458.00
05/25/2005,04:54,1110.75,1111.25,1110.75,1110.75,102,108,210.00
05/25/2005,04:55,1110.75,1110.75,1110.75,1110.75,0,3,3.00
05/25/2005,04:56,1110.75,1111.00,1110.75,1111.00,1,1,2.00
05/25/2005,04:57,1110.75,1110.75,1110.50,1110.50,0,26,26.00
05/25/2005,04:58,1110.75,1110.75,1110.50,1110.50,2,58,60.00
05/25/2005,04:59,1110.50,1110.50,1110.50,1110.50,0,1,1.00
05/25/2005,05:00,1110.50,1110.50,1110.50,1110.50,0,20,20.00
05/25/2005,05:01,1110.25,1110.25,1110.25,1110.25,0,1,1.00
05/25/2005,05:02,1110.25,1110.50,1110.25,1110.25,1,101,102.00
05/25/2005,05:04,1110.00,1110.00,1110.00,1110.00,0,1,1.00
05/25/2005,05:05,1110.25,1110.25,1110.25,1110.25,12,0,12.00
05/25/2005,05:06,1110.25,1110.25,1109.75,1109.75,1,114,115.00
05/25/2005,05:07,1110.00,1110.00,1110.00,1110.00,16,0,16.00
05/25/2005,05:08,1110.00,1110.00,1110.00,1110.00,1,0,1.00
05/25/2005,05:11,1110.00,1110.00,1110.00,1110.00,1,0,1.00
05/25/2005,05:13,1109.75,1109.75,1109.75,1109.75,0,113,113.00
05/25/2005,05:14,1109.75,1109.75,1109.75,1109.75,0,27,27.00
05/25/2005,05:15,1109.75,1109.75,1109.75,1109.75,0,1,1.00
05/25/2005,05:16,1109.75,1109.75,1109.75,1109.75,0,26,26.00
05/25/2005,05:17,1109.75,1109.75,1109.75,1109.75,0,1,1.00
05/25/2005,05:18,1109.50,1109.75,1109.50,1109.75,12,2,14.00
05/25/2005,05:19,1109.50,1109.75,1109.50,1109.75,3,113,116.00
05/25/2005,05:20,1109.75,1109.75,1109.75,1109.75,1,0,1.00
05/25/2005,05:21,1109.50,1109.50,1109.25,1109.25,0,151,151.00
05/25/2005,05:22,1109.25,1109.25,1109.25,1109.25,0,13,13.00
05/25/2005,05:27,1109.50,1109.75,1109.50,1109.50,75,5,80.00
05/25/2005,05:29,1109.75,1109.75,1109.75,1109.75,2,0,2.00
05/25/2005,05:31,1109.75,1109.75,1109.75,1109.75,10,0,10.00
05/25/2005,05:32,1109.75,1109.75,1109.75,1109.75,3,0,3.00
05/25/2005,05:33,1109.75,1109.75,1109.75,1109.75,1,0,1.00
05/25/2005,05:35,1109.75,1109.75,1109.50,1109.50,6,5,11.00
05/25/2005,05:37,1109.75,1109.75,1109.75,1109.75,40,0,40.00
05/25/2005,05:38,1110.00,1110.00,1110.00,1110.00,4,0,4.00
05/25/2005,05:42,1109.75,1109.75,1109.75,1109.75,0,4,4.00
05/25/2005,05:43,1109.75,1109.75,1109.75,1109.75,0,2,2.00
05/25/2005,05:44,1109.75,1109.75,1109.75,1109.75,0,9,9.00
05/25/2005,05:48,1110.00,1110.00,1110.00,1110.00,1,0,1.00
05/25/2005,05:56,1109.75,1109.75,1109.75,1109.75,0,2,2.00
05/25/2005,05:59,1110.00,1110.00,1110.00,1110.00,1,0,1.00
05/25/2005,06:01,1110.00,1110.00,1110.00,1110.00,30,0,30.00
05/25/2005,06:02,1109.75,1109.75,1109.75,1109.75,0,6,6.00
05/25/2005,06:03,1109.75,1109.75,1109.75,1109.75,0,14,14.00
05/25/2005,06:05,1109.75,1109.75,1109.75,1109.75,0,60,60.00
05/25/2005,06:07,1109.50,1109.50,1109.50,1109.50,0,4,4.00
05/25/2005,06:08,1109.75,1110.00,1109.75,1110.00,158,0,158.00
05/25/2005,06:09,1110.00,1110.00,1110.00,1110.00,2,0,2.00
05/25/2005,06:10,1110.25,1110.25,1110.25,1110.25,1,0,1.00
05/25/2005,06:12,1109.75,1109.75,1109.75,1109.75,0,1,1.00
05/25/2005,06:13,1109.75,1109.75,1109.75,1109.75,0,1,1.00
05/25/2005,06:14,1110.00,1110.00,1109.75,1109.75,5,1,6.00
05/25/2005,06:15,1110.00,1110.00,1110.00,1110.00,1,0,1.00
05/25/2005,06:17,1109.75,1109.75,1109.75,1109.75,0,1,1.00
05/25/2005,06:20,1110.00,1110.00,1110.00,1110.00,22,0,22.00
05/25/2005,06:22,1110.00,1110.00,1110.00,1110.00,1,0,1.00
05/25/2005,06:23,1110.00,1110.00,1110.00,1110.00,8,0,8.00
05/25/2005,06:24,1110.00,1110.00,1110.00,1110.00,16,0,16.00
05/25/2005,06:25,1110.00,1110.00,1110.00,1110.00,17,0,17.00
05/25/2005,06:26,1110.00,1110.00,1110.00,1110.00,2,0,2.00
05/25/2005,06:27,1110.25,1110.25,1110.25,1110.25,3,0,3.00
05/25/2005,06:29,1110.00,1110.00,1109.50,1109.75,25,118,143.00
05/25/2005,06:30,1109.75,1109.75,1109.75,1109.75,3,0,3.00
05/25/2005,06:31,1109.75,1110.00,1109.75,1110.00,178,0,178.00
05/25/2005,06:34,1110.00,1110.00,1110.00,1110.00,36,0,36.00
05/25/2005,06:38,1110.00,1110.00,1110.00,1110.00,2,0,2.00
05/25/2005,06:39,1110.00,1110.00,1110.00,1110.00,1,0,1.00
05/25/2005,06:40,1110.00,1110.00,1110.00,1110.00,59,0,59.00
05/25/2005,06:44,1109.75,1110.00,1109.75,1110.00,7,90,97.00
05/25/2005,06:45,1110.00,1110.00,1110.00,1110.00,1,0,1.00
05/25/2005,06:46,1109.75,1109.75,1109.75,1109.75,0,50,50.00
05/25/2005,06:47,1109.75,1109.75,1109.50,1109.75,3,40,43.00
05/25/2005,06:48,1109.75,1109.75,1109.75,1109.75,3,0,3.00
05/25/2005,06:49,1109.50,1109.50,1109.50,1109.50,0,1,1.00
05/25/2005,06:50,1109.50,1109.75,1109.50,1109.75,9,2,11.00
05/25/2005,06:51,1109.75,1109.75,1109.75,1109.75,18,0,18.00
05/25/2005,06:52,1109.75,1109.75,1109.75,1109.75,29,0,29.00
05/25/2005,06:55,1109.75,1109.75,1109.75,1109.75,72,0,72.00
05/25/2005,06:56,1109.75,1109.75,1109.75,1109.75,2,0,2.00
05/25/2005,06:57,1109.75,1109.75,1109.75,1109.75,3,0,3.00
05/25/2005,06:58,1109.75,1109.75,1109.75,1109.75,20,0,20.00
05/25/2005,06:59,1109.75,1109.75,1109.50,1109.75,52,2,54.00
05/25/2005,07:00,1109.75,1109.75,1109.75,1109.75,70,0,70.00
05/25/2005,07:01,1109.75,1109.75,1109.50,1109.50,11,2,13.00
05/25/2005,07:02,1109.75,1109.75,1109.50,1109.50,3,1,4.00
05/25/2005,07:03,1109.50,1109.75,1109.50,1109.50,4,131,135.00
05/25/2005,07:04,1109.25,1109.50,1109.25,1109.50,6,8,14.00
05/25/2005,07:05,1109.50,1109.75,1109.50,1109.75,84,0,84.00
05/25/2005,07:06,1109.75,1109.75,1109.50,1109.50,5,92,97.00
05/25/2005,07:07,1109.50,1109.75,1109.50,1109.75,1,38,39.00
05/25/2005,07:08,1109.50,1110.00,1109.50,1110.00,70,2,72.00
05/25/2005,07:09,1110.00,1110.00,1110.00,1110.00,112,0,112.00
05/25/2005,07:10,1110.00,1110.25,1110.00,1110.00,45,4,49.00
05/25/2005,07:11,1110.00,1110.25,1110.00,1110.25,4,8,12.00
05/25/2005,07:12,1110.00,1110.00,1110.00,1110.00,0,45,45.00
05/25/2005,07:13,1110.25,1110.25,1110.25,1110.25,171,0,171.00
05/25/2005,07:14,1110.25,1110.25,1110.00,1110.00,7,154,161.00
05/25/2005,07:15,1110.00,1110.00,1110.00,1110.00,0,25,25.00
05/25/2005,07:16,1109.75,1110.00,1109.75,1110.00,5,1,6.00
05/25/2005,07:17,1110.00,1110.00,1109.75,1110.00,7,1,8.00
05/25/2005,07:18,1110.00,1110.00,1109.75,1109.75,13,153,166.00
05/25/2005,07:19,1109.75,1109.75,1109.75,1109.75,0,181,181.00
05/25/2005,07:21,1109.75,1110.00,1109.75,1109.75,1,8,9.00
05/25/2005,07:22,1110.00,1110.00,1110.00,1110.00,13,0,13.00
05/25/2005,07:23,1109.75,1109.75,1109.75,1109.75,0,383,383.00
05/25/2005,07:24,1109.75,1110.00,1109.75,1109.75,1,7,8.00
05/25/2005,07:25,1109.75,1109.75,1109.75,1109.75,0,56,56.00
05/25/2005,07:26,1109.75,1109.75,1109.75,1109.75,0,2,2.00
05/25/2005,07:27,1110.00,1110.00,1110.00,1110.00,169,0,169.00
05/25/2005,07:28,1110.00,1110.50,1110.00,1110.00,386,55,441.00
05/25/2005,07:29,1110.00,1110.00,1109.75,1110.00,52,164,216.00
05/25/2005,07:30,1110.00,1110.00,1109.75,1109.75,104,11,115.00
05/25/2005,07:31,1109.75,1110.25,1108.75,1109.75,742,740,1482.00
05/25/2005,07:32,1109.75,1110.00,1109.75,1110.00,32,1,33.00
05/25/2005,07:33,1109.75,1110.00,1109.75,1110.00,73,90,163.00
05/25/2005,07:34,1110.00,1110.25,1110.00,1110.00,111,77,188.00
05/25/2005,07:35,1110.00,1110.50,1110.00,1110.25,153,150,303.00
05/25/2005,07:36,1110.25,1110.75,1110.25,1110.75,312,5,317.00
05/25/2005,07:37,1110.50,1110.75,1110.50,1110.50,19,180,199.00
05/25/2005,07:38,1110.75,1111.25,1110.75,1111.25,414,5,419.00
05/25/2005,07:39,1111.25,1111.50,1111.00,1111.25,408,75,483.00
05/25/2005,07:40,1111.50,1111.50,1111.00,1111.00,4,216,220.00
05/25/2005,07:41,1111.25,1111.25,1111.00,1111.00,4,20,24.00
05/25/2005,07:42,1111.00,1111.00,1110.75,1110.75,1,122,123.00
05/25/2005,07:43,1110.75,1111.00,1110.25,1110.50,119,724,843.00
05/25/2005,07:44,1110.50,1110.75,1110.50,1110.75,66,2,68.00
05/25/2005,07:45,1110.50,1110.75,1110.25,1110.50,3,89,92.00
05/25/2005,07:46,1110.50,1110.50,1110.25,1110.25,14,2,16.00
05/25/2005,07:47,1110.50,1110.50,1110.25,1110.25,2,2,4.00
05/25/2005,07:48,1110.50,1110.50,1110.25,1110.25,32,3,35.00
05/25/2005,07:49,1110.50,1110.50,1110.25,1110.25,11,3,14.00
05/25/2005,07:50,1110.50,1110.50,1110.50,1110.50,6,0,6.00
05/25/2005,07:51,1110.25,1110.50,1110.25,1110.25,6,6,12.00
05/25/2005,07:52,1110.25,1110.50,1110.25,1110.25,10,20,30.00
05/25/2005,07:53,1110.25,1110.25,1110.25,1110.25,0,16,16.00
05/25/2005,07:54,1110.25,1110.50,1110.00,1110.00,99,319,418.00
05/25/2005,07:55,1110.00,1110.25,1109.75,1110.25,193,333,526.00
05/25/2005,07:56,1110.25,1110.25,1110.00,1110.00,37,290,327.00
05/25/2005,07:57,1110.00,1110.00,1109.75,1110.00,17,27,44.00
05/25/2005,07:58,1110.00,1110.25,1109.75,1110.00,66,15,81.00
05/25/2005,07:59,1110.00,1110.25,1110.00,1110.00,2,42,44.00
05/25/2005,08:00,1110.25,1110.25,1110.00,1110.00,59,10,69.00
05/25/2005,08:01,1110.00,1110.00,1110.00,1110.00,0,4,4.00
05/25/2005,08:02,1110.00,1110.00,1110.00,1110.00,0,62,62.00
05/25/2005,08:03,1110.00,1110.25,1110.00,1110.00,7,3,10.00
05/25/2005,08:04,1110.25,1110.50,1110.25,1110.50,152,0,152.00
05/25/2005,08:06,1110.25,1110.50,1110.25,1110.50,9,1,10.00
05/25/2005,08:07,1110.25,1110.50,1110.25,1110.50,16,67,83.00
05/25/2005,08:08,1110.25,1110.75,1110.25,1110.75,106,3,109.00
05/25/2005,08:09,1110.75,1110.75,1110.50,1110.50,2,1,3.00
05/25/2005,08:10,1110.50,1110.75,1110.50,1110.50,6,106,112.00
05/25/2005,08:11,1110.50,1111.00,1110.50,1110.75,124,71,195.00
05/25/2005,08:12,1110.75,1111.00,1110.75,1110.75,13,92,105.00
05/25/2005,08:13,1110.75,1110.75,1110.50,1110.50,0,14,14.00
05/25/2005,08:14,1110.75,1111.00,1110.25,1111.00,334,190,524.00
05/25/2005,08:15,1110.75,1111.00,1110.75,1110.75,11,25,36.00
05/25/2005,08:16,1111.00,1111.00,1110.75,1110.75,36,160,196.00
05/25/2005,08:17,1111.00,1111.00,1110.50,1110.50,37,186,223.00
05/25/2005,08:18,1110.75,1110.75,1110.50,1110.75,34,3,37.00
05/25/2005,08:19,1110.75,1110.75,1110.50,1110.50,1,22,23.00
05/25/2005,08:20,1110.75,1110.75,1110.75,1110.75,7,0,7.00
05/25/2005,08:21,1110.75,1110.75,1110.75,1110.75,73,0,73.00
05/25/2005,08:22,1110.75,1111.00,1110.75,1110.75,36,9,45.00
05/25/2005,08:23,1110.75,1110.75,1110.75,1110.75,0,375,375.00
05/25/2005,08:24,1110.75,1111.00,1110.75,1110.75,64,810,874.00
05/25/2005,08:25,1110.75,1111.00,1110.50,1110.75,4,50,54.00
05/25/2005,08:26,1110.75,1111.00,1110.75,1111.00,201,81,282.00
05/25/2005,08:27,1110.75,1110.75,1110.50,1110.75,17,104,121.00
05/25/2005,08:28,1110.75,1110.75,1110.25,1110.50,38,571,609.00
05/25/2005,08:29,1110.50,1110.50,1110.25,1110.25,48,10,58.00
05/25/2005,08:30,1110.25,1110.50,1110.25,1110.25,117,212,329.00
05/25/2005,08:31,1110.25,1110.50,1110.00,1110.25,1729,553,2282.00
05/25/2005,08:32,1110.50,1110.75,1110.25,1110.50,1321,765,2086.00
05/25/2005,08:33,1110.50,1110.50,1109.75,1110.00,310,1816,2126.00
05/25/2005,08:34,1110.00,1110.25,1109.75,1110.00,653,1424,2077.00
05/25/2005,08:35,1110.25,1110.50,1110.00,1110.25,627,414,1041.00
05/25/2005,08:36,1110.25,1110.50,1109.75,1110.25,553,810,1363.00
05/25/2005,08:37,1110.00,1110.50,1109.75,1110.00,423,923,1346.00
05/25/2005,08:38,1110.25,1110.50,1109.75,1110.00,621,1693,2314.00
05/25/2005,08:39,1110.00,1110.25,1109.50,1109.50,694,1361,2055.00
05/25/2005,08:40,1109.75,1109.75,1109.25,1109.50,600,930,1530.00
05/25/2005,08:41,1109.50,1109.75,1109.25,1109.75,366,1280,1646.00
05/25/2005,08:42,1109.75,1110.00,1109.25,1109.50,1358,963,2321.00
05/25/2005,08:43,1109.50,1109.75,1109.00,1109.75,1520,1147,2667.00
05/25/2005,08:44,1109.75,1110.25,1109.50,1110.25,3397,559,3956.00
05/25/2005,08:45,1110.25,1110.50,1109.50,1109.75,762,2030,2792.00
05/25/2005,08:46,1109.75,1110.00,1109.25,1109.50,234,1686,1920.00
05/25/2005,08:47,1109.25,1109.75,1109.25,1109.75,694,735,1429.00
05/25/2005,08:48,1109.75,1110.00,1109.00,1109.25,972,997,1969.00
05/25/2005,08:49,1109.25,1109.75,1109.00,1109.50,2210,686,2896.00
05/25/2005,08:50,1109.50,1110.00,1109.50,1110.00,444,615,1059.00
05/25/2005,08:51,1109.75,1110.00,1109.50,1110.00,689,801,1490.00
05/25/2005,08:52,1109.75,1110.00,1109.25,1109.50,398,964,1362.00
05/25/2005,08:53,1109.50,1109.50,1109.25,1109.25,558,915,1473.00
05/25/2005,08:54,1109.50,1110.00,1109.50,1109.75,537,606,1143.00
05/25/2005,08:55,1109.75,1110.00,1109.00,1109.25,364,1191,1555.00
05/25/2005,08:56,1109.50,1110.00,1109.25,1110.00,2025,336,2361.00
05/25/2005,08:57,1109.75,1110.00,1109.75,1110.00,54,1509,1563.00
05/25/2005,08:58,1110.00,1110.00,1109.75,1109.75,314,383,697.00
05/25/2005,08:59,1110.00,1110.00,1109.75,1110.00,453,485,938.00
05/25/2005,09:00,1110.00,1110.00,1109.25,1109.50,321,521,842.00
05/25/2005,09:01,1109.50,1110.00,1109.00,1109.25,850,1675,2525.00
05/25/2005,09:02,1109.00,1109.25,1108.25,1108.75,2769,5673,8442.00
05/25/2005,09:03,1108.75,1110.00,1108.75,1109.75,5661,1018,6679.00
05/25/2005,09:04,1110.00,1110.00,1109.50,1109.50,779,912,1691.00
05/25/2005,09:05,1109.75,1110.00,1109.50,1109.50,876,1250,2126.00
05/25/2005,09:06,1109.50,1110.00,1109.50,1109.75,744,1042,1786.00
05/25/2005,09:07,1109.50,1109.75,1109.25,1109.25,183,1095,1278.00
05/25/2005,09:08,1109.25,1109.50,1108.75,1109.00,194,1038,1232.00
05/25/2005,09:09,1109.00,1109.25,1108.50,1108.75,896,705,1601.00
05/25/2005,09:10,1108.75,1109.25,1108.50,1109.25,1041,572,1613.00
05/25/2005,09:11,1109.00,1109.00,1108.25,1108.75,630,2074,2704.00
05/25/2005,09:12,1108.75,1108.75,1107.75,1108.00,873,3755,4628.00
05/25/2005,09:13,1108.00,1108.25,1107.75,1107.75,2538,1412,3950.00
05/25/2005,09:14,1108.00,1108.50,1107.75,1108.00,2105,229,2334.00
05/25/2005,09:15,1108.00,1108.25,1107.75,1108.25,552,1362,1914.00
05/25/2005,09:16,1108.00,1108.25,1107.25,1107.50,767,2928,3695.00
05/25/2005,09:17,1107.50,1107.75,1106.50,1106.75,1924,7059,8983.00
05/25/2005,09:18,1106.75,1107.25,1106.50,1107.25,2814,831,3645.00
05/25/2005,09:19,1107.25,1107.50,1107.00,1107.25,684,413,1097.00
05/25/2005,09:20,1107.50,1107.75,1107.25,1107.50,740,242,982.00
05/25/2005,09:21,1107.25,1107.50,1107.00,1107.25,381,840,1221.00
05/25/2005,09:22,1107.00,1107.50,1106.75,1107.00,429,910,1339.00
05/25/2005,09:23,1107.00,1107.25,1107.00,1107.00,536,104,640.00
05/25/2005,09:24,1107.00,1107.25,1107.00,1107.00,53,148,201.00
05/25/2005,09:25,1107.00,1107.25,1106.75,1107.00,893,1224,2117.00
05/25/2005,09:26,1107.00,1107.75,1107.00,1107.75,1301,560,1861.00
05/25/2005,09:27,1107.50,1108.00,1107.50,1107.75,734,850,1584.00
05/25/2005,09:28,1108.00,1108.00,1107.50,1108.00,819,309,1128.00
05/25/2005,09:29,1108.00,1108.00,1107.50,1107.50,472,436,908.00
05/25/2005,09:30,1107.75,1108.00,1107.50,1107.75,341,623,964.00
05/25/2005,09:31,1107.75,1107.75,1106.00,1107.00,4330,8174,12504.00
05/25/2005,09:32,1106.75,1107.25,1106.50,1106.50,2079,2954,5033.00
05/25/2005,09:33,1106.75,1107.75,1106.50,1107.50,2266,737,3003.00
05/25/2005,09:34,1107.50,1107.50,1106.75,1106.75,78,870,948.00
05/25/2005,09:35,1106.75,1107.25,1106.50,1106.50,640,768,1408.00
05/25/2005,09:36,1106.50,1106.75,1106.00,1106.50,1355,1956,3311.00
05/25/2005,09:37,1106.25,1107.00,1106.25,1107.00,1043,559,1602.00
05/25/2005,09:38,1107.00,1107.25,1106.75,1107.25,646,148,794.00
05/25/2005,09:39,1107.00,1107.75,1107.00,1107.50,1026,698,1724.00
05/25/2005,09:40,1107.25,1107.50,1106.50,1106.75,607,1044,1651.00
05/25/2005,09:41,1107.00,1107.00,1106.25,1106.50,426,943,1369.00
05/25/2005,09:42,1106.75,1107.00,1106.50,1107.00,1025,489,1514.00
05/25/2005,09:43,1107.00,1107.25,1106.75,1107.25,925,557,1482.00
05/25/2005,09:44,1107.00,1107.25,1106.50,1106.75,198,559,757.00
05/25/2005,09:45,1106.75,1107.00,1106.50,1106.50,516,1649,2165.00
05/25/2005,09:46,1106.50,1106.50,1106.00,1106.25,335,1444,1779.00
05/25/2005,09:47,1106.25,1106.75,1106.25,1106.50,1506,382,1888.00
05/25/2005,09:48,1106.50,1107.00,1106.50,1107.00,545,407,952.00
05/25/2005,09:49,1107.00,1107.00,1106.50,1107.00,874,392,1266.00
05/25/2005,09:50,1107.00,1107.00,1106.25,1106.50,183,1524,1707.00
05/25/2005,09:51,1106.50,1106.50,1106.00,1106.50,362,1418,1780.00
05/25/2005,09:52,1106.25,1106.75,1106.00,1106.75,1752,934,2686.00
05/25/2005,09:53,1106.75,1107.00,1106.25,1106.50,553,2268,2821.00
05/25/2005,09:54,1106.50,1107.00,1106.50,1106.75,422,516,938.00
05/25/2005,09:55,1106.75,1107.25,1106.75,1106.75,1520,2008,3528.00
05/25/2005,09:56,1106.75,1107.50,1106.75,1107.50,669,783,1452.00
05/25/2005,09:57,1107.25,1107.50,1107.00,1107.00,558,961,1519.00
05/25/2005,09:58,1107.25,1107.50,1107.00,1107.25,526,287,813.00
05/25/2005,09:59,1107.00,1107.25,1106.75,1107.00,1443,587,2030.00
05/25/2005,10:00,1107.00,1107.25,1106.50,1107.00,1006,954,1960.00
05/25/2005,10:01,1107.00,1107.50,1107.00,1107.25,375,539,914.00
05/25/2005,10:02,1107.25,1107.50,1107.00,1107.25,245,253,498.00
05/25/2005,10:03,1107.25,1107.25,1107.00,1107.25,366,589,955.00
05/25/2005,10:04,1107.00,1107.25,1107.00,1107.00,13,992,1005.00
05/25/2005,10:05,1107.00,1107.25,1106.50,1106.75,690,800,1490.00
05/25/2005,10:06,1106.75,1107.00,1106.50,1106.75,141,888,1029.00
05/25/2005,10:07,1107.00,1107.00,1106.50,1107.00,105,481,586.00
05/25/2005,10:08,1107.00,1107.50,1107.00,1107.25,1655,744,2399.00
05/25/2005,10:09,1107.25,1107.50,1107.00,1107.25,267,473,740.00
05/25/2005,10:10,1107.25,1107.25,1107.00,1107.00,253,324,577.00
05/25/2005,10:11,1107.00,1107.50,1107.00,1107.25,808,286,1094.00
05/25/2005,10:12,1107.25,1107.50,1107.25,1107.25,10,243,253.00
05/25/2005,10:13,1107.50,1107.50,1106.75,1107.00,194,599,793.00
05/25/2005,10:14,1107.00,1107.00,1106.25,1106.25,507,2366,2873.00
05/25/2005,10:15,1106.25,1106.75,1106.25,1106.25,618,199,817.00
05/25/2005,10:16,1106.50,1106.50,1105.50,1106.00,554,4238,4792.00
05/25/2005,10:17,1105.75,1106.75,1105.75,1106.50,2451,262,2713.00
05/25/2005,10:18,1106.50,1106.75,1106.50,1106.75,821,171,992.00
05/25/2005,10:19,1106.75,1106.75,1106.50,1106.75,59,143,202.00
05/25/2005,10:20,1106.75,1107.00,1106.50,1106.75,586,159,745.00
05/25/2005,10:21,1107.00,1107.00,1106.75,1107.00,584,33,617.00
05/25/2005,10:22,1107.00,1107.25,1106.75,1107.00,499,278,777.00
05/25/2005,10:23,1107.00,1107.25,1106.75,1107.00,258,27,285.00
05/25/2005,10:24,1107.00,1107.25,1106.75,1106.75,432,536,968.00
05/25/2005,10:25,1106.75,1107.00,1106.75,1107.00,380,22,402.00
05/25/2005,10:26,1107.00,1107.00,1106.75,1106.75,195,20,215.00
05/25/2005,10:27,1106.75,1107.00,1106.75,1107.00,229,86,315.00
05/25/2005,10:28,1107.00,1107.50,1107.00,1107.00,761,611,1372.00
05/25/2005,10:29,1107.00,1107.50,1107.00,1107.25,253,759,1012.00
05/25/2005,10:30,1107.25,1107.50,1107.00,1107.25,154,334,488.00
05/25/2005,10:31,1107.00,1107.50,1107.00,1107.50,878,95,973.00
05/25/2005,10:32,1107.50,1108.00,1107.25,1108.00,1521,226,1747.00
05/25/2005,10:33,1108.00,1108.25,1107.75,1107.75,1645,375,2020.00
05/25/2005,10:34,1107.75,1108.00,1107.50,1108.00,964,1123,2087.00
05/25/2005,10:35,1107.75,1108.25,1107.75,1107.75,181,259,440.00
05/25/2005,10:36,1107.75,1108.00,1107.50,1107.50,301,1150,1451.00
05/25/2005,10:37,1107.50,1107.75,1107.00,1107.25,528,1327,1855.00
05/25/2005,10:38,1107.00,1107.50,1107.00,1107.25,417,176,593.00
05/25/2005,10:39,1107.50,1107.75,1107.25,1107.25,384,415,799.00
05/25/2005,10:40,1107.25,1107.75,1107.25,1107.75,278,3,281.00
05/25/2005,10:41,1107.50,1107.75,1107.50,1107.50,35,168,203.00
05/25/2005,10:42,1107.50,1108.00,1107.50,1108.00,308,19,327.00
05/25/2005,10:43,1107.75,1107.75,1107.50,1107.75,411,94,505.00
05/25/2005,10:44,1107.75,1108.00,1107.25,1107.50,72,602,674.00
05/25/2005,10:45,1107.25,1107.50,1107.25,1107.50,312,11,323.00
05/25/2005,10:46,1107.75,1107.75,1107.00,1107.25,239,457,696.00
05/25/2005,10:47,1107.25,1107.50,1106.50,1106.75,568,2241,2809.00
05/25/2005,10:48,1106.75,1107.50,1106.75,1107.50,1703,201,1904.00
05/25/2005,10:49,1107.50,1107.50,1106.75,1107.00,281,1427,1708.00
05/25/2005,10:50,1107.00,1107.25,1106.75,1107.00,181,1560,1741.00
05/25/2005,10:51,1106.75,1107.00,1106.50,1106.75,550,1024,1574.00
05/25/2005,10:52,1106.75,1107.00,1106.75,1106.75,8,456,464.00
05/25/2005,10:53,1106.75,1106.75,1106.50,1106.75,88,301,389.00
05/25/2005,10:54,1106.75,1107.00,1106.50,1106.75,808,43,851.00
05/25/2005,10:55,1106.75,1107.25,1106.75,1106.75,193,401,594.00
05/25/2005,10:56,1107.00,1107.00,1106.75,1107.00,334,23,357.00
05/25/2005,10:57,1107.00,1107.00,1106.75,1107.00,73,223,296.00
05/25/2005,10:58,1106.75,1107.00,1106.50,1107.00,426,315,741.00
05/25/2005,10:59,1106.75,1107.25,1106.50,1107.00,1339,321,1660.00
05/25/2005,11:00,1107.00,1107.25,1106.75,1107.00,236,844,1080.00
05/25/2005,11:01,1107.00,1107.25,1106.75,1107.00,134,292,426.00
05/25/2005,11:02,1107.00,1107.00,1106.75,1107.00,179,288,467.00
05/25/2005,11:03,1107.00,1107.00,1106.75,1107.00,62,11,73.00
05/25/2005,11:04,1107.00,1107.00,1106.75,1107.00,477,30,507.00
05/25/2005,11:05,1107.00,1107.25,1106.75,1107.00,397,346,743.00
05/25/2005,11:06,1107.00,1107.50,1107.00,1107.25,1084,353,1437.00
05/25/2005,11:07,1107.25,1107.75,1107.25,1107.50,631,220,851.00
05/25/2005,11:08,1107.75,1108.25,1107.50,1107.75,2988,867,3855.00
05/25/2005,11:09,1108.00,1108.00,1107.50,1108.00,201,836,1037.00
05/25/2005,11:10,1108.00,1108.00,1107.75,1107.75,61,221,282.00
05/25/2005,11:11,1107.75,1108.00,1107.50,1107.50,69,544,613.00
05/25/2005,11:12,1107.50,1107.75,1107.25,1107.50,275,625,900.00
05/25/2005,11:13,1107.50,1107.75,1107.25,1107.25,17,154,171.00
05/25/2005,11:14,1107.50,1107.50,1107.25,1107.50,175,3,178.00
05/25/2005,11:15,1107.50,1107.75,1107.50,1107.75,229,12,241.00
05/25/2005,11:16,1107.75,1107.75,1107.50,1107.50,35,53,88.00
05/25/2005,11:17,1107.75,1107.75,1107.25,1107.25,183,274,457.00
05/25/2005,11:18,1107.25,1107.50,1107.25,1107.50,21,2,23.00
05/25/2005,11:19,1107.50,1107.50,1107.25,1107.25,42,269,311.00
05/25/2005,11:20,1107.50,1107.50,1107.00,1107.25,297,551,848.00
05/25/2005,11:21,1107.25,1107.25,1107.00,1107.25,35,35,70.00
05/25/2005,11:22,1107.00,1107.25,1107.00,1107.25,14,28,42.00
05/25/2005,11:23,1107.25,1107.25,1107.00,1107.25,42,13,55.00
05/25/2005,11:24,1107.25,1107.25,1107.00,1107.00,20,414,434.00
05/25/2005,11:25,1107.25,1107.25,1106.75,1107.25,283,757,1040.00
05/25/2005,11:26,1107.00,1107.25,1107.00,1107.25,29,41,70.00
05/25/2005,11:27,1107.00,1107.25,1107.00,1107.00,19,52,71.00
05/25/2005,11:28,1107.00,1107.25,1107.00,1107.25,20,146,166.00
05/25/2005,11:29,1107.25,1107.25,1107.00,1107.25,28,15,43.00
05/25/2005,11:30,1107.25,1107.25,1107.00,1107.25,310,10,320.00
05/25/2005,11:31,1107.25,1107.25,1107.00,1107.25,68,67,135.00
05/25/2005,11:32,1107.25,1107.25,1107.00,1107.25,40,2,42.00
05/25/2005,11:33,1107.25,1107.75,1107.25,1107.75,838,83,921.00
05/25/2005,11:34,1107.75,1108.00,1107.50,1107.75,796,108,904.00
05/25/2005,11:35,1107.75,1108.00,1107.50,1107.75,139,248,387.00
05/25/2005,11:36,1107.75,1108.25,1107.75,1108.00,826,65,891.00
05/25/2005,11:37,1108.00,1108.25,1107.75,1107.75,138,829,967.00
05/25/2005,11:38,1108.00,1108.00,1107.75,1108.00,164,15,179.00
05/25/2005,11:39,1107.75,1108.25,1107.75,1108.00,352,148,500.00
05/25/2005,11:40,1108.00,1108.25,1107.75,1108.00,69,137,206.00
05/25/2005,11:41,1107.75,1108.00,1107.75,1108.00,85,12,97.00
05/25/2005,11:42,1107.75,1108.00,1107.75,1108.00,152,16,168.00
05/25/2005,11:43,1108.00,1108.25,1107.75,1108.00,268,27,295.00
05/25/2005,11:44,1108.25,1108.25,1107.75,1107.75,38,299,337.00
05/25/2005,11:45,1107.75,1108.00,1107.75,1107.75,10,47,57.00
05/25/2005,11:46,1107.75,1108.00,1107.75,1107.75,34,39,73.00
05/25/2005,11:47,1108.00,1108.25,1107.75,1108.00,768,87,855.00
05/25/2005,11:48,1108.00,1108.25,1107.75,1108.00,363,433,796.00
05/25/2005,11:49,1108.00,1108.25,1107.75,1107.75,218,46,264.00
05/25/2005,11:50,1108.00,1108.00,1107.75,1108.00,269,5,274.00
05/25/2005,11:51,1108.00,1108.00,1107.75,1108.00,190,15,205.00
05/25/2005,11:52,1108.00,1108.00,1107.50,1107.75,6,1287,1293.00
05/25/2005,11:53,1107.75,1107.75,1107.25,1107.25,345,570,915.00
05/25/2005,11:54,1107.50,1107.75,1107.25,1107.50,141,56,197.00
05/25/2005,11:55,1107.50,1107.50,1107.25,1107.25,52,26,78.00
05/25/2005,11:56,1107.50,1107.50,1107.25,1107.50,427,9,436.00
05/25/2005,11:57,1107.50,1107.75,1107.50,1107.50,103,93,196.00
05/25/2005,11:58,1107.50,1107.75,1107.25,1107.50,180,502,682.00
05/25/2005,11:59,1107.50,1107.50,1107.25,1107.50,73,534,607.00
05/25/2005,12:00,1107.25,1107.50,1107.00,1107.00,72,382,454.00
05/25/2005,12:01,1107.00,1107.50,1107.00,1107.50,463,21,484.00
05/25/2005,12:02,1107.25,1107.50,1107.25,1107.25,40,12,52.00
05/25/2005,12:03,1107.50,1107.50,1107.25,1107.50,339,77,416.00
05/25/2005,12:04,1107.50,1107.75,1107.25,1107.50,27,276,303.00
05/25/2005,12:05,1107.25,1107.50,1107.00,1107.25,81,198,279.00
05/25/2005,12:06,1107.50,1107.50,1107.25,1107.50,6,150,156.00
05/25/2005,12:07,1107.25,1107.50,1107.25,1107.25,4,10,14.00
05/25/2005,12:08,1107.50,1107.75,1107.25,1107.50,154,8,162.00
05/25/2005,12:09,1107.25,1107.50,1107.25,1107.50,178,27,205.00
05/25/2005,12:10,1107.50,1107.75,1107.50,1107.75,78,28,106.00
05/25/2005,12:11,1107.75,1107.75,1107.50,1107.75,116,2,118.00
05/25/2005,12:12,1107.75,1107.75,1107.50,1107.75,31,196,227.00
05/25/2005,12:13,1107.50,1107.75,1107.25,1107.50,46,153,199.00
05/25/2005,12:14,1107.25,1107.50,1107.25,1107.50,32,22,54.00
05/25/2005,12:15,1107.50,1107.50,1107.25,1107.25,6,67,73.00
05/25/2005,12:16,1107.25,1107.50,1107.00,1107.25,229,196,425.00
05/25/2005,12:17,1107.25,1107.25,1107.00,1107.00,52,235,287.00
05/25/2005,12:18,1107.00,1107.25,1107.00,1107.00,1,131,132.00
05/25/2005,12:19,1107.00,1107.25,1107.00,1107.00,18,47,65.00
05/25/2005,12:20,1107.00,1107.25,1107.00,1107.00,23,57,80.00
05/25/2005,12:21,1107.00,1107.25,1106.75,1107.00,566,562,1128.00
05/25/2005,12:22,1106.75,1106.75,1106.50,1106.50,525,1656,2181.00
05/25/2005,12:23,1106.75,1106.75,1106.50,1106.50,67,54,121.00
05/25/2005,12:24,1106.75,1106.75,1106.25,1106.75,261,1960,2221.00
05/25/2005,12:25,1106.50,1106.75,1106.00,1106.25,251,2381,2632.00
05/25/2005,12:26,1106.50,1106.50,1106.25,1106.50,913,1429,2342.00
05/25/2005,12:27,1106.50,1106.50,1106.25,1106.25,60,169,229.00
05/25/2005,12:28,1106.25,1106.50,1106.00,1106.00,325,2176,2501.00
05/25/2005,12:29,1106.00,1106.00,1105.25,1105.75,1899,3730,5629.00
05/25/2005,12:30,1105.75,1105.75,1104.75,1105.25,1275,4858,6133.00
05/25/2005,12:31,1105.25,1105.50,1105.00,1105.00,784,1005,1789.00
05/25/2005,12:32,1105.00,1105.50,1105.00,1105.50,1134,220,1354.00
05/25/2005,12:33,1105.25,1105.50,1105.00,1105.00,955,3336,4291.00
05/25/2005,12:34,1105.00,1105.25,1105.00,1105.25,1273,27,1300.00
05/25/2005,12:35,1105.25,1105.50,1105.00,1105.25,1077,531,1608.00
05/25/2005,12:36,1105.25,1105.50,1105.00,1105.25,467,447,914.00
05/25/2005,12:37,1105.25,1105.50,1105.00,1105.25,860,393,1253.00
05/25/2005,12:38,1105.50,1105.50,1105.00,1105.25,304,356,660.00
05/25/2005,12:39,1105.25,1105.50,1105.00,1105.25,304,369,673.00
05/25/2005,12:40,1105.25,1106.00,1105.25,1106.00,1367,1114,2481.00
05/25/2005,12:41,1105.75,1106.00,1105.50,1105.75,381,362,743.00
05/25/2005,12:42,1105.75,1106.00,1105.50,1105.50,96,65,161.00
05/25/2005,12:43,1105.75,1106.25,1105.50,1106.25,1711,172,1883.00
05/25/2005,12:44,1106.00,1106.25,1105.75,1105.75,146,294,440.00
05/25/2005,12:45,1105.75,1106.00,1105.75,1106.00,199,33,232.00
05/25/2005,12:46,1105.75,1106.00,1105.75,1105.75,19,585,604.00
05/25/2005,12:47,1105.50,1105.75,1105.25,1105.50,29,586,615.00
05/25/2005,12:48,1105.50,1105.50,1105.00,1105.50,637,953,1590.00
05/25/2005,12:49,1105.25,1105.50,1105.25,1105.50,34,140,174.00
05/25/2005,12:50,1105.50,1105.50,1105.00,1105.25,216,210,426.00
05/25/2005,12:51,1105.25,1105.75,1105.25,1105.75,377,20,397.00
05/25/2005,12:52,1105.75,1106.00,1105.50,1105.75,392,30,422.00
05/25/2005,12:53,1105.75,1106.00,1105.75,1106.00,82,485,567.00
05/25/2005,12:54,1106.00,1106.00,1105.75,1106.00,55,6,61.00
05/25/2005,12:55,1106.00,1106.25,1105.75,1106.00,518,101,619.00
05/25/2005,12:56,1106.00,1106.25,1105.75,1106.25,435,43,478.00
05/25/2005,12:57,1106.25,1107.00,1106.00,1106.75,2841,996,3837.00
05/25/2005,12:58,1106.75,1107.00,1106.50,1106.75,1022,153,1175.00
05/25/2005,12:59,1106.75,1107.00,1106.50,1106.50,24,877,901.00
05/25/2005,13:00,1106.50,1106.75,1106.50,1106.75,38,485,523.00
05/25/2005,13:01,1106.50,1107.00,1106.50,1106.50,585,220,805.00
05/25/2005,13:02,1106.50,1106.75,1106.50,1106.75,24,59,83.00
05/25/2005,13:03,1106.75,1106.75,1106.50,1106.50,3,435,438.00
05/25/2005,13:04,1106.50,1107.00,1106.25,1106.75,385,239,624.00
05/25/2005,13:05,1106.75,1107.00,1106.75,1106.75,28,33,61.00
05/25/2005,13:06,1107.00,1107.00,1106.75,1106.75,15,54,69.00
05/25/2005,13:07,1106.75,1107.00,1106.75,1107.00,89,57,146.00
05/25/2005,13:08,1106.75,1107.25,1106.75,1106.75,911,917,1828.00
05/25/2005,13:09,1107.00,1107.50,1106.75,1107.25,972,56,1028.00
05/25/2005,13:10,1107.50,1108.00,1107.25,1107.75,2787,245,3032.00
05/25/2005,13:11,1107.75,1107.75,1107.50,1107.75,419,615,1034.00
05/25/2005,13:12,1107.50,1107.75,1107.25,1107.25,35,799,834.00
05/25/2005,13:13,1107.50,1107.50,1107.25,1107.50,572,26,598.00
05/25/2005,13:14,1107.50,1108.00,1107.50,1108.00,527,255,782.00
05/25/2005,13:15,1108.00,1108.00,1107.50,1107.75,378,852,1230.00
05/25/2005,13:16,1107.75,1108.00,1107.50,1107.75,164,125,289.00
05/25/2005,13:17,1107.75,1108.00,1107.50,1107.75,130,586,716.00
05/25/2005,13:18,1107.75,1107.75,1107.50,1107.50,52,176,228.00
05/25/2005,13:19,1107.75,1107.75,1107.50,1107.75,23,717,740.00
05/25/2005,13:20,1107.75,1107.75,1107.25,1107.50,23,526,549.00
05/25/2005,13:21,1107.25,1107.50,1106.75,1106.75,119,1128,1247.00
05/25/2005,13:22,1107.00,1107.00,1106.75,1106.75,83,37,120.00
05/25/2005,13:23,1106.75,1107.25,1106.75,1107.00,446,70,516.00
05/25/2005,13:24,1107.25,1107.25,1107.00,1107.25,10,6,16.00
05/25/2005,13:25,1107.25,1107.50,1107.25,1107.25,381,21,402.00
05/25/2005,13:26,1107.25,1107.50,1107.25,1107.25,28,67,95.00
05/25/2005,13:27,1107.50,1107.50,1107.25,1107.25,728,13,741.00
05/25/2005,13:28,1107.50,1107.75,1107.25,1107.75,559,35,594.00
05/25/2005,13:29,1107.50,1108.25,1107.50,1108.25,1719,490,2209.00
05/25/2005,13:30,1108.25,1109.75,1107.75,1109.50,10535,1937,12472.00
05/25/2005,13:31,1109.50,1111.25,1109.25,1111.00,9299,4721,14020.00
05/25/2005,13:32,1111.00,1111.25,1110.50,1110.50,3783,3139,6922.00
05/25/2005,13:33,1110.50,1110.75,1110.00,1110.00,1375,3762,5137.00
05/25/2005,13:34,1110.00,1110.25,1110.00,1110.00,848,617,1465.00
05/25/2005,13:35,1110.25,1110.75,1110.00,1110.50,1933,657,2590.00
05/25/2005,13:36,1110.50,1110.50,1110.00,1110.00,676,1399,2075.00
05/25/2005,13:37,1110.25,1110.25,1109.75,1109.75,89,734,823.00
05/25/2005,13:38,1109.75,1110.00,1109.25,1109.50,136,1887,2023.00
05/25/2005,13:39,1109.25,1109.50,1109.00,1109.25,416,1730,2146.00
05/25/2005,13:40,1109.25,1109.50,1109.00,1109.50,648,50,698.00
05/25/2005,13:41,1109.50,1109.75,1109.25,1109.75,1027,236,1263.00
05/25/2005,13:42,1109.75,1110.50,1109.75,1110.00,1644,647,2291.00
05/25/2005,13:43,1110.25,1110.50,1109.50,1109.50,656,1663,2319.00
05/25/2005,13:44,1109.50,1110.25,1109.50,1110.25,986,141,1127.00
05/25/2005,13:45,1110.00,1110.25,1110.00,1110.00,109,110,219.00
05/25/2005,13:46,1110.00,1110.00,1109.50,1109.50,434,1261,1695.00
05/25/2005,13:47,1109.25,1110.00,1109.25,1109.75,737,81,818.00
05/25/2005,13:48,1109.75,1110.00,1109.50,1109.50,107,717,824.00
05/25/2005,13:49,1109.50,1109.75,1109.25,1109.75,114,215,329.00
05/25/2005,13:50,1109.50,1110.00,1109.50,1109.75,536,400,936.00
05/25/2005,13:51,1109.75,1110.00,1109.50,1109.75,91,164,255.00
05/25/2005,13:52,1109.75,1110.25,1109.50,1109.75,451,158,609.00
05/25/2005,13:53,1109.75,1110.00,1109.75,1110.00,127,107,234.00
05/25/2005,13:54,1110.00,1110.00,1109.75,1110.00,43,2,45.00
05/25/2005,13:55,1110.00,1110.00,1109.50,1109.50,171,455,626.00
05/25/2005,13:56,1109.50,1109.75,1109.50,1109.75,398,43,441.00
05/25/2005,13:57,1109.75,1110.25,1109.50,1110.25,1254,29,1283.00
05/25/2005,13:58,1110.00,1110.50,1109.75,1109.75,384,1324,1708.00
05/25/2005,13:59,1109.75,1110.00,1109.75,1109.75,18,145,163.00
05/25/2005,14:00,1110.00,1110.00,1109.75,1109.75,36,77,113.00
05/25/2005,14:01,1110.00,1110.25,1109.75,1110.00,342,62,404.00
05/25/2005,14:02,1110.00,1110.25,1109.75,1110.25,410,265,675.00
05/25/2005,14:03,1110.25,1110.25,1110.00,1110.00,16,137,153.00
05/25/2005,14:04,1110.00,1110.25,1110.00,1110.25,16,223,239.00
05/25/2005,14:05,1110.00,1110.25,1108.50,1108.50,701,4019,4720.00
05/25/2005,14:06,1108.75,1109.25,1108.50,1109.25,2239,850,3089.00
05/25/2005,14:07,1109.25,1109.25,1109.00,1109.25,513,23,536.00
05/25/2005,14:08,1109.00,1109.25,1109.00,1109.00,24,227,251.00
05/25/2005,14:09,1109.25,1109.50,1109.00,1109.00,209,256,465.00
05/25/2005,14:10,1109.00,1109.25,1109.00,1109.25,376,12,388.00
05/25/2005,14:11,1109.25,1109.25,1109.00,1109.25,314,211,525.00
05/25/2005,14:12,1109.25,1110.25,1109.00,1110.25,3350,300,3650.00
05/25/2005,14:13,1110.25,1111.00,1110.25,1110.75,4090,1991,6081.00
05/25/2005,14:14,1110.50,1110.75,1109.50,1109.75,935,3380,4315.00
05/25/2005,14:15,1109.75,1110.25,1109.50,1109.75,1120,685,1805.00
05/25/2005,14:16,1109.75,1110.00,1109.50,1110.00,317,45,362.00
05/25/2005,14:17,1109.75,1110.00,1109.75,1110.00,40,54,94.00
05/25/2005,14:18,1109.75,1110.00,1109.50,1109.75,547,1710,2257.00
05/25/2005,14:19,1109.75,1110.00,1109.25,1109.25,69,490,559.00
05/25/2005,14:20,1109.25,1109.50,1109.00,1109.25,308,564,872.00
05/25/2005,14:21,1109.25,1109.50,1109.25,1109.25,8,123,131.00
05/25/2005,14:22,1109.25,1110.00,1109.00,1109.75,1507,478,1985.00
05/25/2005,14:23,1109.75,1109.75,1109.50,1109.50,315,72,387.00
05/25/2005,14:24,1109.75,1110.00,1109.50,1109.75,586,45,631.00
05/25/2005,14:25,1110.00,1110.00,1109.50,1109.50,75,532,607.00
05/25/2005,14:26,1109.50,1109.75,1109.50,1109.75,165,35,200.00
05/25/2005,14:27,1109.75,1109.75,1109.50,1109.50,18,24,42.00
05/25/2005,14:28,1109.50,1109.50,1109.25,1109.25,318,1371,1689.00
05/25/2005,14:29,1109.25,1109.50,1109.00,1109.25,410,591,1001.00
05/25/2005,14:30,1109.25,1109.50,1109.25,1109.25,37,105,142.00
05/25/2005,14:31,1109.50,1109.50,1109.25,1109.25,29,342,371.00
05/25/2005,14:32,1109.50,1109.50,1109.00,1109.25,132,462,594.00
05/25/2005,14:33,1109.25,1109.50,1109.25,1109.50,69,146,215.00
05/25/2005,14:34,1109.50,1109.50,1109.25,1109.25,534,29,563.00
05/25/2005,14:35,1109.50,1109.75,1109.25,1109.75,1332,199,1531.00
05/25/2005,14:36,1109.75,1110.00,1109.50,1110.00,1110,116,1226.00
05/25/2005,14:37,1110.00,1110.75,1110.00,1110.25,3145,929,4074.00
05/25/2005,14:38,1110.00,1110.25,1110.00,1110.00,85,795,880.00
05/25/2005,14:39,1110.00,1110.25,1110.00,1110.00,77,200,277.00
05/25/2005,14:40,1110.00,1110.75,1110.00,1110.75,1774,164,1938.00
05/25/2005,14:41,1110.75,1110.75,1109.25,1109.25,1065,4019,5084.00
05/25/2005,14:42,1109.50,1109.75,1109.25,1109.50,657,374,1031.00
05/25/2005,14:43,1109.50,1110.00,1109.50,1109.75,1399,390,1789.00
05/25/2005,14:44,1109.75,1110.00,1109.50,1109.75,677,55,732.00
05/25/2005,14:45,1109.75,1110.00,1109.75,1109.75,7,155,162.00
05/25/2005,14:46,1109.75,1110.00,1109.25,1109.50,204,1063,1267.00
05/25/2005,14:47,1109.50,1110.25,1109.50,1110.25,2223,514,2737.00
05/25/2005,14:48,1110.25,1110.25,1109.75,1109.75,805,1380,2185.00
05/25/2005,14:49,1109.75,1110.00,1109.50,1109.75,518,310,828.00
05/25/2005,14:50,1109.75,1109.75,1109.25,1109.25,65,844,909.00
05/25/2005,14:51,1109.25,1109.75,1109.00,1109.50,1215,1036,2251.00
05/25/2005,14:52,1109.75,1110.00,1109.50,1109.75,1739,393,2132.00
05/25/2005,14:53,1109.75,1110.00,1109.50,1109.75,213,321,534.00
05/25/2005,14:54,1109.75,1110.00,1109.50,1109.50,28,430,458.00
05/25/2005,14:55,1109.75,1109.75,1109.25,1109.75,628,915,1543.00
05/25/2005,14:56,1109.75,1109.75,1109.25,1109.25,105,1676,1781.00
05/25/2005,14:57,1109.25,1109.75,1109.25,1109.75,670,1312,1982.00
05/25/2005,14:58,1109.50,1109.75,1109.50,1109.50,29,692,721.00
05/25/2005,14:59,1109.75,1110.00,1109.50,1109.75,1892,591,2483.00
05/25/2005,15:00,1109.75,1110.00,1109.50,1110.00,1225,786,2011.00
05/25/2005,15:01,1109.75,1110.25,1109.75,1110.25,3312,1597,4909.00
05/25/2005,15:02,1110.00,1110.25,1109.75,1110.25,323,1130,1453.00
05/25/2005,15:03,1110.00,1110.50,1110.00,1110.25,1579,465,2044.00
05/25/2005,15:04,1110.00,1110.25,1110.00,1110.25,215,337,552.00
05/25/2005,15:05,1110.00,1110.25,1109.75,1110.00,386,1234,1620.00
05/25/2005,15:06,1110.00,1110.00,1109.75,1110.00,97,205,302.00
05/25/2005,15:07,1110.00,1110.00,1109.75,1110.00,13,115,128.00
05/25/2005,15:08,1109.75,1110.25,1109.75,1110.25,1383,67,1450.00
05/25/2005,15:09,1110.25,1110.25,1110.00,1110.25,126,47,173.00
05/25/2005,15:10,1110.25,1110.25,1109.75,1110.00,403,1504,1907.00
05/25/2005,15:11,1110.25,1110.25,1109.75,1109.75,647,941,1588.00
05/25/2005,15:12,1110.00,1110.00,1109.50,1110.00,923,1129,2052.00
05/25/2005,15:13,1109.75,1110.25,1109.75,1110.00,1072,819,1891.00
05/25/2005,15:14,1110.00,1110.75,1109.75,1110.75,2870,875,3745.00
05/25/2005,15:15,1110.75,1111.25,1110.50,1110.75,3054,2421,5475.00
05/25/2005,15:16,1110.75,1110.75,1110.50,1110.75,10,15,25.00
05/25/2005,15:31,1110.75,1111.00,1110.75,1110.75,455,18,473.00
05/25/2005,15:32,1110.75,1111.00,1110.75,1110.75,42,26,68.00
05/25/2005,15:33,1110.75,1110.75,1110.50,1110.75,86,276,362.00
05/25/2005,15:34,1110.75,1110.75,1110.75,1110.75,127,0,127.00
05/25/2005,15:35,1110.75,1111.00,1110.50,1111.00,37,1,38.00
05/25/2005,15:36,1110.75,1111.00,1110.75,1111.00,2,5,7.00
05/25/2005,15:37,1110.75,1111.00,1110.75,1111.00,1,35,36.00
05/25/2005,15:38,1111.00,1111.00,1110.75,1110.75,13,13,26.00
05/25/2005,15:39,1110.75,1110.75,1110.75,1110.75,0,68,68.00
05/25/2005,15:40,1111.00,1111.00,1111.00,1111.00,3,0,3.00
05/25/2005,15:41,1110.75,1110.75,1110.75,1110.75,0,4,4.00
05/25/2005,15:42,1111.00,1111.00,1111.00,1111.00,1,0,1.00
05/25/2005,15:43,1110.75,1110.75,1110.75,1110.75,0,3,3.00
05/25/2005,15:44,1111.00,1111.00,1110.75,1110.75,6,47,53.00
05/25/2005,15:45,1110.75,1111.00,1110.75,1111.00,15,2,17.00
05/25/2005,15:46,1111.00,1111.25,1111.00,1111.00,151,7,158.00
05/25/2005,15:47,1111.25,1111.25,1111.00,1111.25,196,5,201.00
05/25/2005,15:48,1111.25,1111.50,1111.25,1111.50,55,0,55.00
05/25/2005,15:49,1111.50,1111.50,1111.25,1111.25,3,34,37.00
05/25/2005,15:50,1111.25,1111.25,1111.25,1111.25,0,22,22.00
05/25/2005,15:51,1111.25,1111.25,1111.25,1111.25,0,2,2.00
05/25/2005,15:52,1111.25,1111.25,1111.25,1111.25,0,9,9.00
05/25/2005,15:53,1111.25,1111.25,1111.25,1111.25,0,10,10.00
05/25/2005,15:54,1111.25,1111.25,1111.25,1111.25,0,48,48.00
05/25/2005,15:55,1111.00,1111.25,1111.00,1111.25,18,2,20.00
05/25/2005,15:56,1111.25,1111.50,1111.25,1111.50,108,0,108.00
05/25/2005,15:57,1111.50,1111.50,1111.50,1111.50,1,0,1.00
05/25/2005,15:58,1111.50,1111.50,1111.50,1111.50,70,0,70.00
05/25/2005,15:59,1111.25,1111.50,1111.25,1111.50,3,1,4.00
05/25/2005,16:00,1111.50,1111.50,1111.50,1111.50,109,0,109.00
05/25/2005,17:01,1111.00,1111.00,1111.00,1111.00,0,5,5.00
05/25/2005,17:03,1111.00,1111.25,1111.00,1111.00,11,85,96.00
05/25/2005,17:04,1111.00,1111.00,1111.00,1111.00,0,35,35.00
05/25/2005,17:05,1111.00,1111.00,1111.00,1111.00,0,2,2.00
05/25/2005,17:06,1111.00,1111.00,1110.75,1110.75,0,4,4.00
05/25/2005,17:07,1110.75,1110.75,1110.75,1110.75,0,20,20.00
05/25/2005,17:08,1110.75,1110.75,1110.75,1110.75,0,1,1.00
05/25/2005,17:09,1110.75,1110.75,1110.75,1110.75,0,4,4.00
05/25/2005,17:12,1110.75,1110.75,1110.75,1110.75,0,1,1.00
05/25/2005,17:13,1110.75,1110.75,1110.75,1110.75,0,1,1.00
05/25/2005,17:15,1111.00,1111.00,1111.00,1111.00,5,0,5.00
05/25/2005,17:16,1111.00,1111.00,1111.00,1111.00,1,0,1.00
05/25/2005,17:17,1111.00,1111.00,1110.75,1110.75,45,1,46.00
05/25/2005,17:18,1110.75,1111.00,1110.75,1111.00,3,3,6.00
05/25/2005,17:19,1111.00,1111.00,1111.00,1111.00,5,0,5.00
05/25/2005,17:22,1110.75,1110.75,1110.75,1110.75,0,50,50.00
05/25/2005,17:24,1110.75,1110.75,1110.75,1110.75,0,1,1.00
05/25/2005,17:25,1110.75,1110.75,1110.75,1110.75,0,1,1.00
05/25/2005,17:26,1110.75,1110.75,1110.75,1110.75,0,1,1.00
05/25/2005,17:27,1111.00,1111.00,1111.00,1111.00,2,0,2.00
05/25/2005,17:28,1110.75,1110.75,1110.75,1110.75,0,2,2.00
05/25/2005,17:29,1110.75,1110.75,1110.75,1110.75,0,1,1.00
05/25/2005,17:30,1111.00,1111.00,1111.00,1111.00,1,0,1.00
05/25/2005,17:31,1110.75,1111.00,1110.75,1111.00,3,41,44.00
05/25/2005,17:32,1110.75,1110.75,1110.50,1110.50,1,40,41.00
05/25/2005,17:33,1110.75,1110.75,1110.75,1110.75,5,0,5.00
05/25/2005,17:34,1110.75,1110.75,1110.75,1110.75,20,0,20.00
05/25/2005,17:35,1110.50,1110.50,1110.50,1110.50,0,5,5.00
05/25/2005,17:37,1110.50,1110.50,1110.50,1110.50,0,6,6.00
05/25/2005,17:38,1110.75,1110.75,1110.75,1110.75,1,0,1.00
05/25/2005,17:39,1110.50,1110.50,1110.50,1110.50,0,20,20.00
05/25/2005,17:41,1110.75,1110.75,1110.75,1110.75,46,0,46.00
05/25/2005,17:42,1110.75,1110.75,1110.75,1110.75,13,0,13.00
05/25/2005,17:47,1110.75,1110.75,1110.75,1110.75,3,0,3.00
05/25/2005,17:48,1111.00,1111.00,1111.00,1111.00,3,0,3.00
05/25/2005,17:51,1110.75,1110.75,1110.75,1110.75,0,1,1.00
05/25/2005,17:52,1110.75,1110.75,1110.75,1110.75,0,9,9.00
05/25/2005,17:54,1110.75,1110.75,1110.75,1110.75,0,1,1.00
05/25/2005,17:56,1110.75,1110.75,1110.75,1110.75,0,1,1.00
05/25/2005,17:57,1110.75,1110.75,1110.75,1110.75,0,1,1.00
05/25/2005,17:59,1110.75,1110.75,1110.75,1110.75,0,3,3.00
05/25/2005,18:03,1110.75,1110.75,1110.75,1110.75,0,4,4.00
05/25/2005,18:04,1110.75,1110.75,1110.75,1110.75,0,1,1.00
05/25/2005,18:06,1110.75,1110.75,1110.75,1110.75,0,13,13.00
05/25/2005,18:07,1110.50,1110.50,1110.50,1110.50,0,45,45.00
05/25/2005,18:08,1110.75,1110.75,1110.75,1110.75,1,0,1.00
05/25/2005,18:10,1110.75,1110.75,1110.75,1110.75,1,0,1.00
05/25/2005,18:14,1110.75,1110.75,1110.75,1110.75,1,0,1.00
05/25/2005,18:15,1110.75,1110.75,1110.75,1110.75,14,0,14.00
05/25/2005,18:16,1110.75,1110.75,1110.75,1110.75,14,0,14.00
05/25/2005,18:20,1110.75,1110.75,1110.75,1110.75,1,0,1.00
05/25/2005,18:25,1110.75,1110.75,1110.50,1110.50,4,1,5.00
05/25/2005,18:26,1110.75,1110.75,1110.75,1110.75,36,0,36.00
05/25/2005,18:27,1110.75,1110.75,1110.75,1110.75,5,0,5.00
05/25/2005,18:28,1110.75,1110.75,1110.75,1110.75,8,0,8.00
05/25/2005,18:32,1110.75,1110.75,1110.75,1110.75,1,0,1.00
05/25/2005,18:33,1110.75,1110.75,1110.75,1110.75,15,0,15.00
05/25/2005,18:35,1110.75,1110.75,1110.75,1110.75,1,0,1.00
05/25/2005,18:36,1111.00,1111.00,1111.00,1111.00,1,0,1.00
05/25/2005,18:39,1111.00,1111.00,1111.00,1111.00,16,0,16.00
05/25/2005,18:40,1110.75,1110.75,1110.75,1110.75,0,1,1.00
05/25/2005,18:42,1111.00,1111.00,1111.00,1111.00,1,0,1.00
05/25/2005,18:46,1110.75,1110.75,1110.75,1110.75,0,11,11.00
05/25/2005,18:51,1111.00,1111.00,1111.00,1111.00,6,0,6.00
05/25/2005,18:52,1111.00,1111.00,1111.00,1111.00,11,0,11.00
05/25/2005,18:53,1110.75,1111.00,1110.75,1111.00,3,1,4.00
05/25/2005,18:58,1111.00,1111.00,1111.00,1111.00,2,0,2.00
05/25/2005,18:59,1110.75,1110.75,1110.75,1110.75,0,1,1.00
05/25/2005,19:00,1111.00,1111.00,1111.00,1111.00,3,0,3.00
05/25/2005,19:01,1111.00,1111.00,1111.00,1111.00,22,0,22.00
05/25/2005,19:05,1110.75,1110.75,1110.75,1110.75,0,1,1.00
05/25/2005,19:11,1110.75,1110.75,1110.75,1110.75,0,15,15.00
05/25/2005,19:15,1110.75,1110.75,1110.75,1110.75,0,1,1.00
05/25/2005,19:16,1111.00,1111.00,1111.00,1111.00,6,0,6.00
05/25/2005,19:17,1111.00,1111.00,1110.75,1110.75,1,1,2.00
05/25/2005,19:20,1111.00,1111.00,1111.00,1111.00,4,0,4.00
05/25/2005,19:21,1111.00,1111.00,1111.00,1111.00,27,0,27.00
05/25/2005,19:22,1111.00,1111.00,1111.00,1111.00,30,0,30.00
05/25/2005,19:23,1111.25,1111.25,1111.25,1111.25,5,0,5.00
05/25/2005,19:24,1111.00,1111.00,1111.00,1111.00,0,5,5.00
05/25/2005,19:25,1111.00,1111.00,1111.00,1111.00,0,26,26.00
05/25/2005,19:26,1111.00,1111.00,1111.00,1111.00,0,18,18.00
05/25/2005,19:28,1110.75,1110.75,1110.75,1110.75,0,2,2.00
05/25/2005,19:29,1111.00,1111.00,1111.00,1111.00,5,0,5.00
05/25/2005,19:32,1111.00,1111.00,1111.00,1111.00,4,0,4.00
05/25/2005,19:33,1111.00,1111.00,1111.00,1111.00,3,0,3.00
05/25/2005,19:36,1111.00,1111.00,1111.00,1111.00,2,0,2.00
05/25/2005,19:38,1111.00,1111.00,1111.00,1111.00,1,0,1.00
05/25/2005,19:39,1111.25,1111.25,1111.25,1111.25,1,0,1.00
05/25/2005,19:42,1111.00,1111.00,1111.00,1111.00,0,1,1.00
05/25/2005,19:43,1111.00,1111.00,1111.00,1111.00,0,5,5.00
05/25/2005,19:44,1111.00,1111.00,1111.00,1111.00,0,4,4.00
05/25/2005,19:45,1111.25,1111.25,1111.25,1111.25,5,0,5.00
05/25/2005,19:46,1111.25,1111.25,1111.25,1111.25,10,0,10.00
05/25/2005,19:47,1111.00,1111.25,1111.00,1111.25,4,60,64.00
05/25/2005,19:49,1111.00,1111.00,1111.00,1111.00,0,17,17.00
05/25/2005,19:50,1111.00,1111.00,1111.00,1111.00,0,38,38.00
05/25/2005,19:53,1111.00,1111.00,1111.00,1111.00,0,5,5.00
05/25/2005,20:00,1110.75,1110.75,1110.75,1110.75,0,1,1.00
05/25/2005,20:01,1110.75,1111.00,1110.75,1110.75,1,2,3.00
05/25/2005,20:04,1111.00,1111.00,1110.75,1110.75,4,1,5.00
05/25/2005,20:05,1110.75,1110.75,1110.75,1110.75,0,5,5.00
05/25/2005,20:06,1110.75,1110.75,1110.75,1110.75,0,8,8.00
05/25/2005,20:08,1111.00,1111.00,1111.00,1111.00,6,0,6.00
05/25/2005,20:10,1111.00,1111.00,1110.75,1110.75,1,1,2.00
05/25/2005,20:16,1111.00,1111.00,1111.00,1111.00,1,0,1.00
05/25/2005,20:17,1111.00,1111.00,1111.00,1111.00,1,0,1.00
05/25/2005,20:18,1111.00,1111.00,1111.00,1111.00,1,0,1.00
05/25/2005,20:20,1111.00,1111.00,1111.00,1111.00,1,0,1.00
05/25/2005,20:22,1110.75,1110.75,1110.75,1110.75,0,1,1.00
05/25/2005,20:29,1111.00,1111.00,1111.00,1111.00,2,0,2.00
05/25/2005,20:30,1110.75,1110.75,1110.75,1110.75,0,1,1.00
05/25/2005,20:34,1111.00,1111.00,1111.00,1111.00,1,0,1.00
05/25/2005,20:36,1111.00,1111.25,1111.00,1111.25,133,0,133.00
05/25/2005,20:37,1111.25,1111.25,1111.00,1111.25,6,1,7.00
05/25/2005,20:38,1111.25,1111.25,1111.25,1111.25,30,0,30.00
05/25/2005,20:39,1111.25,1111.25,1111.25,1111.25,9,0,9.00
05/25/2005,20:40,1111.50,1111.50,1111.25,1111.25,1,6,7.00
05/25/2005,20:41,1111.25,1111.25,1111.25,1111.25,0,8,8.00
05/25/2005,20:42,1111.25,1111.25,1111.25,1111.25,0,2,2.00
05/25/2005,20:43,1111.25,1111.25,1111.25,1111.25,0,1,1.00
05/25/2005,20:45,1111.25,1111.25,1111.25,1111.25,0,1,1.00
05/25/2005,20:48,1111.25,1111.25,1111.25,1111.25,0,4,4.00
05/25/2005,20:51,1111.25,1111.25,1111.25,1111.25,0,22,22.00
05/25/2005,20:53,1111.25,1111.50,1111.25,1111.50,1,5,6.00
05/25/2005,20:54,1111.50,1111.50,1111.50,1111.50,2,0,2.00
05/25/2005,20:55,1111.25,1111.25,1111.25,1111.25,0,4,4.00
05/25/2005,20:56,1111.25,1111.25,1111.25,1111.25,0,6,6.00
05/25/2005,21:00,1111.25,1111.50,1111.25,1111.50,5,5,10.00
05/25/2005,21:02,1111.50,1111.50,1111.50,1111.50,78,0,78.00
05/25/2005,21:03,1111.50,1111.50,1111.50,1111.50,24,0,24.00
05/25/2005,21:04,1111.50,1111.75,1111.50,1111.75,51,0,51.00
05/25/2005,21:05,1111.50,1111.50,1111.50,1111.50,0,10,10.00
05/25/2005,21:06,1111.50,1111.50,1111.50,1111.50,0,16,16.00
05/25/2005,21:07,1111.50,1111.50,1111.50,1111.50,0,2,2.00
05/25/2005,21:10,1111.50,1111.50,1111.50,1111.50,0,20,20.00
05/25/2005,21:11,1111.50,1111.50,1111.25,1111.25,0,70,70.00
05/25/2005,21:17,1111.25,1111.25,1111.25,1111.25,0,42,42.00
05/25/2005,21:19,1111.25,1111.25,1111.25,1111.25,0,3,3.00
05/25/2005,21:27,1111.25,1111.25,1111.25,1111.25,0,1,1.00
05/25/2005,21:28,1111.25,1111.25,1111.25,1111.25,0,1,1.00
05/25/2005,21:31,1111.25,1111.25,1111.25,1111.25,0,2,2.00
05/25/2005,21:32,1111.25,1111.50,1111.25,1111.50,1,1,2.00
05/25/2005,21:34,1111.25,1111.25,1111.25,1111.25,0,30,30.00
05/25/2005,21:37,1111.50,1111.50,1111.50,1111.50,2,0,2.00
05/25/2005,21:39,1111.25,1111.25,1111.25,1111.25,0,1,1.00
05/25/2005,21:40,1111.25,1111.25,1111.25,1111.25,0,4,4.00
05/25/2005,21:43,1111.00,1111.00,1111.00,1111.00,0,1,1.00
05/25/2005,21:46,1111.25,1111.25,1111.25,1111.25,1,0,1.00
05/25/2005,21:47,1111.00,1111.00,1111.00,1111.00,0,1,1.00
05/25/2005,21:51,1111.00,1111.00,1111.00,1111.00,0,3,3.00
05/25/2005,21:52,1111.25,1111.25,1111.25,1111.25,6,0,6.00
05/25/2005,21:54,1111.25,1111.25,1111.25,1111.25,1,0,1.00
05/25/2005,21:55,1111.25,1111.25,1111.25,1111.25,1,0,1.00
05/25/2005,21:56,1111.00,1111.00,1111.00,1111.00,0,1,1.00
05/25/2005,22:02,1111.00,1111.00,1111.00,1111.00,0,3,3.00
05/25/2005,22:03,1111.00,1111.00,1111.00,1111.00,0,1,1.00
05/25/2005,22:10,1111.00,1111.00,1111.00,1111.00,0,6,6.00
05/25/2005,22:12,1111.00,1111.00,1111.00,1111.00,0,3,3.00
05/25/2005,22:14,1111.00,1111.00,1111.00,1111.00,0,1,1.00
05/25/2005,22:17,1111.00,1111.00,1111.00,1111.00,0,1,1.00
05/25/2005,22:19,1111.25,1111.25,1111.25,1111.25,20,0,20.00
05/25/2005,22:21,1111.00,1111.00,1111.00,1111.00,0,1,1.00
05/25/2005,22:22,1111.25,1111.25,1111.25,1111.25,1,0,1.00
05/25/2005,22:23,1111.00,1111.00,1111.00,1111.00,0,1,1.00
05/25/2005,22:29,1111.25,1111.25,1111.25,1111.25,1,0,1.00
05/25/2005,22:31,1111.25,1111.25,1111.25,1111.25,3,0,3.00
05/25/2005,22:32,1111.00,1111.00,1111.00,1111.00,0,1,1.00
05/25/2005,22:33,1111.00,1111.00,1111.00,1111.00,0,1,1.00
05/25/2005,22:34,1111.25,1111.25,1111.25,1111.25,4,0,4.00
05/25/2005,22:35,1111.25,1111.25,1111.25,1111.25,1,0,1.00
05/25/2005,22:40,1111.25,1111.25,1111.25,1111.25,1,0,1.00
05/25/2005,22:41,1111.00,1111.00,1111.00,1111.00,0,1,1.00
05/25/2005,22:42,1111.00,1111.00,1111.00,1111.00,0,1,1.00
05/25/2005,22:53,1111.25,1111.25,1111.25,1111.25,6,0,6.00
05/25/2005,22:54,1111.25,1111.25,1111.25,1111.25,2,0,2.00
05/25/2005,23:01,1111.00,1111.00,1111.00,1111.00,0,1,1.00
05/25/2005,23:03,1111.25,1111.25,1111.25,1111.25,10,0,10.00
05/25/2005,23:04,1111.25,1111.25,1111.25,1111.25,4,0,4.00
05/25/2005,23:05,1111.25,1111.25,1111.25,1111.25,1,0,1.00
05/25/2005,23:13,1111.25,1111.25,1111.25,1111.25,9,0,9.00
05/25/2005,23:25,1111.25,1111.25,1111.25,1111.25,8,0,8.00
05/25/2005,23:32,1111.00,1111.00,1111.00,1111.00,0,34,34.00
05/25/2005,23:38,1111.00,1111.00,1111.00,1111.00,0,2,2.00
05/25/2005,23:43,1111.25,1111.25,1111.25,1111.25,1,0,1.00
05/25/2005,23:47,1111.00,1111.00,1111.00,1111.00,0,1,1.00
05/25/2005,23:53,1111.25,1111.25,1111.25,1111.25,4,0,4.00
05/25/2005,23:58,1111.25,1111.25,1111.25,1111.25,1,0,1.00
05/25/2005,23:59,1111.25,1111.25,1111.25,1111.25,3,0,3.00
05/26/2005,00:04,1111.25,1111.25,1111.25,1111.25,1,0,1.00
05/26/2005,00:07,1111.00,1111.00,1111.00,1111.00,0,3,3.00
05/26/2005,00:08,1111.00,1111.00,1111.00,1111.00,0,5,5.00
05/26/2005,00:09,1111.00,1111.00,1111.00,1111.00,0,2,2.00
05/26/2005,00:16,1111.25,1111.25,1111.25,1111.25,1,0,1.00
05/26/2005,00:20,1111.25,1111.25,1111.25,1111.25,9,0,9.00
05/26/2005,00:21,1111.25,1111.25,1111.25,1111.25,5,0,5.00
05/26/2005,00:24,1111.25,1111.25,1111.25,1111.25,2,0,2.00
05/26/2005,00:26,1111.25,1111.25,1111.25,1111.25,2,0,2.00
05/26/2005,00:27,1111.25,1111.25,1111.25,1111.25,1,0,1.00
05/26/2005,00:30,1111.00,1111.00,1111.00,1111.00,0,10,10.00
05/26/2005,00:31,1111.25,1111.25,1111.25,1111.25,6,0,6.00
05/26/2005,00:32,1111.00,1111.00,1111.00,1111.00,0,1,1.00
05/26/2005,00:35,1111.00,1111.00,1111.00,1111.00,0,2,2.00
05/26/2005,00:38,1111.00,1111.00,1111.00,1111.00,0,1,1.00
05/26/2005,00:40,1111.00,1111.00,1111.00,1111.00,0,16,16.00
05/26/2005,00:52,1111.25,1111.25,1111.25,1111.25,5,0,5.00
05/26/2005,00:55,1111.00,1111.00,1111.00,1111.00,0,1,1.00
05/26/2005,01:05,1111.25,1111.25,1111.25,1111.25,11,0,11.00
05/26/2005,01:06,1111.25,1111.25,1111.25,1111.25,17,0,17.00
05/26/2005,01:07,1111.00,1111.00,1111.00,1111.00,0,76,76.00
05/26/2005,01:08,1111.00,1111.25,1111.00,1111.25,2,10,12.00
05/26/2005,01:09,1111.00,1111.00,1111.00,1111.00,0,1,1.00
05/26/2005,01:10,1111.00,1111.00,1111.00,1111.00,0,3,3.00
05/26/2005,01:12,1111.00,1111.00,1111.00,1111.00,0,4,4.00
05/26/2005,01:13,1111.00,1111.00,1111.00,1111.00,0,1,1.00
05/26/2005,01:15,1111.00,1111.00,1111.00,1111.00,0,1,1.00
05/26/2005,01:19,1111.25,1111.25,1111.25,1111.25,4,0,4.00
05/26/2005,01:20,1111.25,1111.25,1111.25,1111.25,20,0,20.00
05/26/2005,01:22,1111.00,1111.00,1111.00,1111.00,0,3,3.00
05/26/2005,01:23,1111.25,1111.25,1111.25,1111.25,1,0,1.00
05/26/2005,01:24,1111.25,1111.50,1111.00,1111.50,103,3,106.00
05/26/2005,01:25,1111.25,1111.25,1111.25,1111.25,0,4,4.00
05/26/2005,01:30,1111.25,1111.50,1111.25,1111.50,1,3,4.00
05/26/2005,01:31,1111.25,1111.25,1111.25,1111.25,0,2,2.00
05/26/2005,01:35,1111.25,1111.25,1111.25,1111.25,0,1,1.00
05/26/2005,01:37,1111.25,1111.25,1111.25,1111.25,0,10,10.00
05/26/2005,01:39,1111.00,1111.00,1111.00,1111.00,0,10,10.00
05/26/2005,01:40,1111.25,1111.25,1111.25,1111.25,20,0,20.00
05/26/2005,01:41,1111.25,1111.25,1111.25,1111.25,27,0,27.00
05/26/2005,01:42,1111.50,1111.50,1111.50,1111.50,1,0,1.00
05/26/2005,01:43,1111.50,1111.50,1111.25,1111.25,23,5,28.00
05/26/2005,01:44,1111.25,1111.25,1111.25,1111.25,0,1,1.00
05/26/2005,01:48,1111.25,1111.25,1111.25,1111.25,0,3,3.00
05/26/2005,01:50,1111.25,1111.25,1111.25,1111.25,0,1,1.00
05/26/2005,01:51,1111.00,1111.25,1111.00,1111.25,4,1,5.00
05/26/2005,01:54,1111.25,1111.25,1111.25,1111.25,1,0,1.00
05/26/2005,01:57,1111.25,1111.25,1111.00,1111.25,3,1,4.00
05/26/2005,02:00,1111.00,1111.00,1110.75,1111.00,2,78,80.00
05/26/2005,02:01,1110.75,1111.00,1110.75,1110.75,29,41,70.00
05/26/2005,02:02,1110.75,1110.75,1110.50,1110.50,0,97,97.00
05/26/2005,02:03,1110.50,1110.50,1110.50,1110.50,0,88,88.00
05/26/2005,02:04,1110.50,1110.75,1110.50,1110.75,10,37,47.00
05/26/2005,02:05,1110.75,1110.75,1110.50,1110.50,24,51,75.00
05/26/2005,02:06,1110.50,1110.50,1110.50,1110.50,0,209,209.00
05/26/2005,02:07,1110.50,1110.50,1110.50,1110.50,0,22,22.00
05/26/2005,02:08,1110.50,1110.50,1110.25,1110.50,1,71,72.00
05/26/2005,02:10,1110.50,1110.50,1110.50,1110.50,26,0,26.00
05/26/2005,02:11,1110.50,1110.50,1110.50,1110.50,7,0,7.00
05/26/2005,02:12,1110.25,1110.25,1110.25,1110.25,0,12,12.00
05/26/2005,02:13,1110.25,1110.25,1110.25,1110.25,0,119,119.00
05/26/2005,02:14,1110.25,1110.25,1110.25,1110.25,0,1,1.00
05/26/2005,02:16,1110.50,1110.50,1110.50,1110.50,3,0,3.00
05/26/2005,02:17,1110.50,1110.50,1110.25,1110.25,5,1,6.00
05/26/2005,02:18,1110.50,1110.50,1110.50,1110.50,46,0,46.00
05/26/2005,02:19,1110.50,1110.50,1110.50,1110.50,5,0,5.00
05/26/2005,02:20,1110.75,1110.75,1110.75,1110.75,88,0,88.00
05/26/2005,02:21,1110.75,1110.75,1110.75,1110.75,23,0,23.00
05/26/2005,02:22,1110.75,1111.25,1110.75,1111.25,195,0,195.00
05/26/2005,02:23,1111.25,1111.25,1111.00,1111.00,1,4,5.00
05/26/2005,02:24,1111.00,1111.00,1111.00,1111.00,0,30,30.00
05/26/2005,02:25,1111.00,1111.25,1111.00,1111.25,6,3,9.00
05/26/2005,02:26,1111.25,1112.25,1111.25,1111.75,715,74,789.00
05/26/2005,02:27,1111.75,1112.75,1111.75,1112.75,602,92,694.00
05/26/2005,02:28,1112.75,1112.75,1112.25,1112.50,63,62,125.00
05/26/2005,02:29,1112.50,1112.50,1112.50,1112.50,11,0,11.00
05/26/2005,02:30,1112.25,1112.25,1112.25,1112.25,0,13,13.00
05/26/2005,02:31,1112.50,1112.75,1112.25,1112.50,50,2,52.00
05/26/2005,02:32,1112.75,1112.75,1112.50,1112.50,13,3,16.00
05/26/2005,02:33,1112.50,1112.50,1112.25,1112.25,0,133,133.00
05/26/2005,02:34,1112.25,1112.25,1112.25,1112.25,0,3,3.00
05/26/2005,02:35,1112.50,1112.50,1112.25,1112.25,1,38,39.00
05/26/2005,02:36,1112.25,1112.25,1112.25,1112.25,0,1,1.00
05/26/2005,02:37,1112.00,1112.00,1112.00,1112.00,0,2,2.00
05/26/2005,02:38,1112.00,1112.00,1112.00,1112.00,0,44,44.00
05/26/2005,02:42,1112.00,1112.00,1111.75,1112.00,7,66,73.00
05/26/2005,02:43,1112.00,1112.00,1112.00,1112.00,17,0,17.00
05/26/2005,02:44,1112.00,1112.00,1112.00,1112.00,2,0,2.00
05/26/2005,02:45,1112.00,1112.00,1112.00,1112.00,50,0,50.00
05/26/2005,02:47,1112.00,1112.25,1112.00,1112.25,48,0,48.00
05/26/2005,02:48,1112.50,1112.50,1112.50,1112.50,119,0,119.00
05/26/2005,02:49,1112.50,1112.50,1112.50,1112.50,54,0,54.00
05/26/2005,02:50,1112.25,1112.25,1112.25,1112.25,0,14,14.00
05/26/2005,02:51,1112.50,1112.50,1112.50,1112.50,10,0,10.00
05/26/2005,02:52,1112.50,1112.50,1112.50,1112.50,3,0,3.00
05/26/2005,02:53,1112.50,1112.50,1112.25,1112.25,71,30,101.00
05/26/2005,02:54,1112.50,1112.50,1112.50,1112.50,11,0,11.00
05/26/2005,02:55,1112.50,1112.50,1112.50,1112.50,9,0,9.00
05/26/2005,02:57,1112.50,1112.50,1112.50,1112.50,4,0,4.00
05/26/2005,02:58,1112.75,1112.75,1112.75,1112.75,51,0,51.00
05/26/2005,02:59,1112.75,1113.00,1112.75,1113.00,134,0,134.00
05/26/2005,03:00,1113.00,1113.00,1113.00,1113.00,41,0,41.00
05/26/2005,03:01,1113.00,1113.25,1113.00,1113.00,37,8,45.00
05/26/2005,03:02,1113.00,1113.25,1113.00,1113.00,2,33,35.00
05/26/2005,03:03,1113.00,1113.25,1112.75,1113.00,6,16,22.00
05/26/2005,03:04,1113.00,1113.25,1113.00,1113.25,3,0,3.00
05/26/2005,03:05,1113.00,1113.25,1113.00,1113.25,40,25,65.00
05/26/2005,03:06,1113.25,1113.25,1113.25,1113.25,95,0,95.00
05/26/2005,03:07,1113.25,1113.25,1113.25,1113.25,68,0,68.00
05/26/2005,03:08,1113.50,1113.50,1113.25,1113.25,95,62,157.00
05/26/2005,03:09,1113.25,1113.50,1113.25,1113.25,9,115,124.00
05/26/2005,03:10,1113.25,1113.50,1113.00,1113.25,22,29,51.00
05/26/2005,03:11,1113.25,1113.50,1113.25,1113.50,1,31,32.00
05/26/2005,03:12,1113.25,1113.50,1113.25,1113.25,8,33,41.00
05/26/2005,03:13,1113.50,1113.75,1113.50,1113.50,228,3,231.00
05/26/2005,03:14,1113.75,1113.75,1113.25,1113.50,123,169,292.00
05/26/2005,03:15,1113.50,1114.00,1113.50,1113.75,164,38,202.00
05/26/2005,03:16,1113.50,1113.50,1113.50,1113.50,0,31,31.00
05/26/2005,03:17,1113.75,1113.75,1113.50,1113.75,2,7,9.00
05/26/2005,03:18,1113.50,1113.75,1113.50,1113.50,6,59,65.00
05/26/2005,03:19,1113.50,1113.50,1113.50,1113.50,0,20,20.00
05/26/2005,03:20,1113.50,1113.50,1113.50,1113.50,0,1,1.00
05/26/2005,03:22,1113.75,1113.75,1113.75,1113.75,1,0,1.00
05/26/2005,03:23,1113.75,1113.75,1113.75,1113.75,1,0,1.00
05/26/2005,03:24,1113.50,1113.50,1113.50,1113.50,0,16,16.00
05/26/2005,03:25,1113.50,1113.50,1113.50,1113.50,0,160,160.00
05/26/2005,03:27,1113.25,1113.25,1113.25,1113.25,0,20,20.00
05/26/2005,03:28,1113.25,1113.50,1113.25,1113.50,2,100,102.00
05/26/2005,03:29,1113.50,1113.50,1113.25,1113.50,21,1,22.00
05/26/2005,03:30,1113.50,1113.50,1113.50,1113.50,40,0,40.00
05/26/2005,03:31,1113.50,1114.00,1113.50,1113.50,402,43,445.00
05/26/2005,03:32,1113.50,1113.50,1113.50,1113.50,0,13,13.00
05/26/2005,03:33,1113.25,1113.25,1113.25,1113.25,0,55,55.00
05/26/2005,03:34,1113.00,1113.50,1113.00,1113.50,5,1,6.00
05/26/2005,03:35,1113.50,1113.50,1113.50,1113.50,1,0,1.00
05/26/2005,03:36,1113.50,1113.50,1113.50,1113.50,140,0,140.00
05/26/2005,03:37,1113.50,1113.50,1113.50,1113.50,1,0,1.00
05/26/2005,03:38,1113.50,1113.50,1113.25,1113.25,143,1,144.00
05/26/2005,03:39,1113.25,1113.25,1113.25,1113.25,0,3,3.00
05/26/2005,03:40,1113.25,1113.25,1113.25,1113.25,0,2,2.00
05/26/2005,03:41,1113.25,1113.25,1113.25,1113.25,0,25,25.00
05/26/2005,03:42,1113.25,1113.25,1113.25,1113.25,0,25,25.00
05/26/2005,03:43,1113.25,1113.25,1113.25,1113.25,0,4,4.00
05/26/2005,03:44,1113.25,1113.25,1113.25,1113.25,0,54,54.00
05/26/2005,03:45,1113.50,1113.50,1113.50,1113.50,50,0,50.00
05/26/2005,03:46,1113.50,1113.50,1113.25,1113.25,10,1,11.00
05/26/2005,03:47,1113.50,1113.50,1113.50,1113.50,62,0,62.00
05/26/2005,03:48,1113.50,1113.50,1113.50,1113.50,2,0,2.00
05/26/2005,03:49,1113.50,1113.75,1113.50,1113.75,188,0,188.00
05/26/2005,03:50,1114.00,1114.00,1114.00,1114.00,66,0,66.00
05/26/2005,03:51,1114.00,1114.25,1113.75,1114.00,40,15,55.00
05/26/2005,03:52,1113.75,1114.00,1113.75,1113.75,2,13,15.00
05/26/2005,03:53,1113.75,1113.75,1113.75,1113.75,0,29,29.00
05/26/2005,03:55,1113.75,1113.75,1113.50,1113.50,0,69,69.00
05/26/2005,03:57,1113.25,1113.25,1113.25,1113.25,0,5,5.00
05/26/2005,03:58,1113.25,1113.50,1113.25,1113.50,3,2,5.00
05/26/2005,03:59,1113.25,1113.25,1113.25,1113.25,0,12,12.00
05/26/2005,04:02,1113.25,1113.25,1113.25,1113.25,0,2,2.00
05/26/2005,04:04,1113.25,1113.25,1113.25,1113.25,0,4,4.00
05/26/2005,04:05,1113.25,1113.50,1113.25,1113.50,6,2,8.00
05/26/2005,04:07,1113.50,1113.50,1113.50,1113.50,11,0,11.00
05/26/2005,04:08,1113.50,1113.50,1113.25,1113.50,15,2,17.00
05/26/2005,04:09,1113.50,1113.50,1113.50,1113.50,46,0,46.00
05/26/2005,04:10,1113.50,1113.50,1113.25,1113.50,47,3,50.00
05/26/2005,04:11,1113.50,1113.50,1113.50,1113.50,16,0,16.00
05/26/2005,04:12,1113.50,1113.75,1113.50,1113.75,232,0,232.00
05/26/2005,04:13,1113.75,1113.75,1113.75,1113.75,17,0,17.00
05/26/2005,04:14,1114.00,1114.00,1113.75,1113.75,4,24,28.00
05/26/2005,04:15,1113.75,1113.75,1113.75,1113.75,0,12,12.00
05/26/2005,04:16,1113.75,1114.00,1113.75,1114.00,49,1,50.00
05/26/2005,04:17,1114.00,1114.00,1113.75,1114.00,13,5,18.00
05/26/2005,04:18,1114.00,1114.25,1113.75,1113.75,6,8,14.00
05/26/2005,04:19,1114.00,1114.00,1113.75,1114.00,12,5,17.00
05/26/2005,04:20,1114.00,1114.25,1114.00,1114.00,152,51,203.00
05/26/2005,04:21,1114.25,1114.75,1114.25,1114.25,303,196,499.00
05/26/2005,04:22,1114.25,1114.25,1114.25,1114.25,0,77,77.00
05/26/2005,04:23,1114.25,1114.25,1114.25,1114.25,0,66,66.00
05/26/2005,04:24,1114.25,1114.25,1114.00,1114.00,0,4,4.00
05/26/2005,04:25,1114.00,1114.25,1114.00,1114.00,3,117,120.00
05/26/2005,04:27,1114.25,1114.25,1114.25,1114.25,11,0,11.00
05/26/2005,04:28,1114.25,1114.50,1114.00,1114.25,56,27,83.00
05/26/2005,04:29,1114.25,1114.50,1114.25,1114.25,26,14,40.00
05/26/2005,04:30,1114.00,1114.50,1114.00,1114.25,65,3,68.00
05/26/2005,04:31,1114.25,1114.25,1114.25,1114.25,0,9,9.00
05/26/2005,04:32,1114.25,1114.25,1114.00,1114.00,0,2,2.00
05/26/2005,04:33,1114.00,1114.25,1114.00,1114.00,4,17,21.00
05/26/2005,04:34,1114.00,1114.00,1113.75,1113.75,0,29,29.00
05/26/2005,04:35,1113.75,1113.75,1113.75,1113.75,0,1,1.00
05/26/2005,04:38,1113.75,1113.75,1113.75,1113.75,0,67,67.00
05/26/2005,04:39,1113.75,1113.75,1113.75,1113.75,0,9,9.00
05/26/2005,04:40,1113.75,1113.75,1113.75,1113.75,0,2,2.00
05/26/2005,04:41,1114.00,1114.00,1114.00,1114.00,51,0,51.00
05/26/2005,04:42,1114.00,1114.00,1114.00,1114.00,35,0,35.00
05/26/2005,04:44,1114.00,1114.00,1114.00,1114.00,27,0,27.00
05/26/2005,04:45,1114.00,1114.25,1114.00,1114.00,50,2,52.00
05/26/2005,04:49,1114.00,1114.00,1114.00,1114.00,0,1,1.00
05/26/2005,04:50,1114.00,1114.00,1114.00,1114.00,0,2,2.00
05/26/2005,04:51,1114.00,1114.50,1114.00,1114.50,55,51,106.00
05/26/2005,04:52,1114.50,1114.50,1114.25,1114.50,96,2,98.00
05/26/2005,04:53,1114.25,1114.25,1114.25,1114.25,0,6,6.00
05/26/2005,04:54,1114.50,1114.50,1114.50,1114.50,36,0,36.00
05/26/2005,04:55,1114.25,1114.25,1114.25,1114.25,0,11,11.00
05/26/2005,04:57,1114.50,1114.75,1114.50,1114.75,400,0,400.00
05/26/2005,04:58,1114.50,1115.00,1114.50,1114.75,524,375,899.00
05/26/2005,04:59,1114.50,1114.75,1114.25,1114.50,54,88,142.00
05/26/2005,05:00,1114.25,1114.25,1114.25,1114.25,0,61,61.00
05/26/2005,05:01,1114.50,1114.50,1114.25,1114.50,66,44,110.00
05/26/2005,05:02,1114.25,1114.50,1114.25,1114.50,30,2,32.00
05/26/2005,05:03,1114.50,1114.50,1114.50,1114.50,3,0,3.00
05/26/2005,05:04,1114.75,1115.00,1114.50,1114.75,199,67,266.00
05/26/2005,05:05,1114.75,1114.75,1114.75,1114.75,124,0,124.00
05/26/2005,05:06,1114.75,1114.75,1114.75,1114.75,26,0,26.00
05/26/2005,05:07,1114.75,1115.00,1114.75,1114.75,8,89,97.00
05/26/2005,05:08,1114.75,1114.75,1114.50,1114.50,0,99,99.00
05/26/2005,05:09,1114.50,1114.75,1114.50,1114.75,75,10,85.00
05/26/2005,05:10,1114.75,1114.75,1114.50,1114.50,1,5,6.00
05/26/2005,05:11,1114.75,1114.75,1114.75,1114.75,25,0,25.00
05/26/2005,05:12,1114.75,1114.75,1114.75,1114.75,19,0,19.00
05/26/2005,05:13,1114.50,1114.50,1114.50,1114.50,0,5,5.00
05/26/2005,05:15,1114.50,1114.50,1114.50,1114.50,0,5,5.00
05/26/2005,05:16,1114.50,1114.50,1114.50,1114.50,0,54,54.00
05/26/2005,05:17,1114.50,1114.50,1114.50,1114.50,0,11,11.00
05/26/2005,05:18,1114.25,1114.25,1114.25,1114.25,0,1,1.00
05/26/2005,05:20,1114.50,1114.50,1114.50,1114.50,66,0,66.00
05/26/2005,05:21,1114.50,1114.50,1114.50,1114.50,55,0,55.00
05/26/2005,05:22,1114.50,1114.50,1114.50,1114.50,7,0,7.00
05/26/2005,05:23,1114.50,1114.50,1114.50,1114.50,110,0,110.00
05/26/2005,05:24,1114.50,1114.50,1114.25,1114.25,45,1,46.00
05/26/2005,05:25,1114.25,1114.25,1114.25,1114.25,0,101,101.00
05/26/2005,05:26,1114.25,1114.25,1114.25,1114.25,0,67,67.00
05/26/2005,05:27,1114.25,1114.25,1114.00,1114.25,17,26,43.00
05/26/2005,05:28,1114.25,1114.50,1114.25,1114.50,155,0,155.00
05/26/2005,05:29,1114.50,1114.50,1114.50,1114.50,14,0,14.00
05/26/2005,05:30,1114.50,1114.50,1114.50,1114.50,19,0,19.00
05/26/2005,05:31,1114.50,1114.50,1114.50,1114.50,43,0,43.00
05/26/2005,05:32,1114.50,1114.50,1114.50,1114.50,1,0,1.00
05/26/2005,05:33,1114.75,1114.75,1114.75,1114.75,1,0,1.00
05/26/2005,05:34,1114.50,1114.50,1114.50,1114.50,0,10,10.00
05/26/2005,05:35,1114.50,1114.50,1114.25,1114.25,0,11,11.00
05/26/2005,05:36,1114.50,1114.50,1114.50,1114.50,12,0,12.00
05/26/2005,05:37,1114.50,1114.50,1114.25,1114.25,4,2,6.00
05/26/2005,05:41,1114.25,1114.25,1114.25,1114.25,0,46,46.00
05/26/2005,05:42,1114.00,1114.25,1114.00,1114.25,6,3,9.00
05/26/2005,05:43,1114.25,1114.25,1114.00,1114.25,2,6,8.00
05/26/2005,05:44,1114.25,1114.25,1114.00,1114.00,1,4,5.00
05/26/2005,05:46,1114.00,1114.25,1114.00,1114.00,4,162,166.00
05/26/2005,05:47,1114.25,1114.25,1114.25,1114.25,14,0,14.00
05/26/2005,05:48,1114.00,1114.25,1114.00,1114.00,1,2,3.00
05/26/2005,05:50,1114.25,1114.25,1114.00,1114.00,2,22,24.00
05/26/2005,05:52,1114.00,1114.00,1114.00,1114.00,0,50,50.00
05/26/2005,05:53,1114.25,1114.25,1114.25,1114.25,1,0,1.00
05/26/2005,05:55,1114.25,1114.25,1114.00,1114.00,1,1,2.00
05/26/2005,05:56,1114.00,1114.25,1114.00,1114.25,79,2,81.00
05/26/2005,05:57,1114.25,1114.25,1114.25,1114.25,40,0,40.00
05/26/2005,05:58,1114.25,1114.25,1114.25,1114.25,2,0,2.00
05/26/2005,05:59,1114.25,1114.25,1114.25,1114.25,24,0,24.00
05/26/2005,06:00,1114.25,1114.25,1114.00,1114.00,6,8,14.00
05/26/2005,06:01,1114.00,1114.00,1113.75,1114.00,1,135,136.00
05/26/2005,06:02,1114.00,1114.00,1113.75,1114.00,4,34,38.00
05/26/2005,06:03,1113.75,1114.00,1113.75,1114.00,11,13,24.00
05/26/2005,06:04,1114.00,1114.00,1113.75,1113.75,1,3,4.00
05/26/2005,06:05,1113.75,1114.00,1113.75,1113.75,1,22,23.00
05/26/2005,06:06,1113.75,1113.75,1113.75,1113.75,0,6,6.00
05/26/2005,06:07,1114.00,1114.00,1114.00,1114.00,206,0,206.00
05/26/2005,06:08,1114.00,1114.00,1114.00,1114.00,4,0,4.00
05/26/2005,06:09,1113.75,1113.75,1113.75,1113.75,0,194,194.00
05/26/2005,06:10,1114.00,1114.00,1114.00,1114.00,2,0,2.00
05/26/2005,06:11,1114.00,1114.00,1114.00,1114.00,3,0,3.00
05/26/2005,06:12,1114.00,1114.00,1113.75,1113.75,12,4,16.00
05/26/2005,06:13,1113.75,1114.00,1113.75,1114.00,40,1,41.00
05/26/2005,06:14,1114.00,1114.25,1113.75,1114.00,19,1,20.00
05/26/2005,06:16,1113.75,1114.00,1113.75,1113.75,1,163,164.00
05/26/2005,06:17,1114.00,1114.25,1114.00,1114.25,213,3,216.00
05/26/2005,06:18,1114.00,1114.25,1114.00,1114.25,128,1,129.00
05/26/2005,06:19,1114.25,1114.25,1114.25,1114.25,8,0,8.00
05/26/2005,06:20,1114.50,1114.50,1114.25,1114.25,1,9,10.00
05/26/2005,06:21,1114.25,1114.25,1114.00,1114.25,8,118,126.00
05/26/2005,06:22,1114.25,1114.50,1114.25,1114.25,35,18,53.00
05/26/2005,06:23,1114.25,1114.25,1114.25,1114.25,0,1,1.00
05/26/2005,06:24,1114.25,1114.25,1114.25,1114.25,0,2,2.00
05/26/2005,06:25,1114.50,1114.50,1114.50,1114.50,1,0,1.00
05/26/2005,06:26,1114.25,1114.50,1114.25,1114.50,10,10,20.00
05/26/2005,06:27,1114.50,1114.50,1114.50,1114.50,10,0,10.00
05/26/2005,06:28,1114.50,1114.50,1114.50,1114.50,6,0,6.00
05/26/2005,06:30,1114.25,1114.25,1114.25,1114.25,0,5,5.00
05/26/2005,06:31,1114.25,1114.50,1114.25,1114.50,1,3,4.00
05/26/2005,06:32,1114.50,1114.50,1114.25,1114.25,1,23,24.00
05/26/2005,06:33,1114.25,1114.25,1114.00,1114.00,0,135,135.00
05/26/2005,06:34,1114.00,1114.25,1114.00,1114.00,1,38,39.00
05/26/2005,06:35,1114.00,1114.25,1114.00,1114.00,4,117,121.00
05/26/2005,06:36,1114.00,1114.00,1114.00,1114.00,0,1,1.00
05/26/2005,06:38,1114.00,1114.00,1114.00,1114.00,0,1,1.00
05/26/2005,06:39,1114.00,1114.00,1114.00,1114.00,0,30,30.00
05/26/2005,06:40,1114.00,1114.00,1113.75,1114.00,7,81,88.00
05/26/2005,06:41,1114.00,1114.00,1114.00,1114.00,66,0,66.00
05/26/2005,06:42,1114.00,1114.00,1113.75,1113.75,13,3,16.00
05/26/2005,06:43,1114.00,1114.25,1113.75,1114.25,31,2,33.00
05/26/2005,06:44,1114.00,1114.00,1114.00,1114.00,0,31,31.00
05/26/2005,06:45,1114.00,1114.00,1114.00,1114.00,0,30,30.00
05/26/2005,06:46,1113.75,1113.75,1113.75,1113.75,0,2,2.00
05/26/2005,06:47,1113.75,1113.75,1113.75,1113.75,0,130,130.00
05/26/2005,06:48,1113.75,1113.75,1113.75,1113.75,0,5,5.00
05/26/2005,06:49,1114.00,1114.00,1113.75,1113.75,1,1,2.00
05/26/2005,06:52,1113.75,1113.75,1113.75,1113.75,0,1,1.00
05/26/2005,06:53,1113.75,1113.75,1113.75,1113.75,0,2,2.00
05/26/2005,06:54,1113.75,1113.75,1113.75,1113.75,0,13,13.00
05/26/2005,06:55,1114.00,1114.00,1114.00,1114.00,1,0,1.00
05/26/2005,06:56,1114.00,1114.00,1114.00,1114.00,31,0,31.00
05/26/2005,06:57,1114.00,1114.25,1113.75,1114.25,82,10,92.00
05/26/2005,06:58,1114.00,1114.25,1114.00,1114.25,1,1,2.00
05/26/2005,06:59,1114.00,1114.25,1114.00,1114.25,65,2,67.00
05/26/2005,07:00,1114.25,1114.25,1114.00,1114.00,5,2,7.00
05/26/2005,07:01,1114.00,1114.25,1114.00,1114.00,1,76,77.00
05/26/2005,07:02,1114.00,1114.00,1114.00,1114.00,0,82,82.00
05/26/2005,07:03,1114.00,1114.00,1114.00,1114.00,0,25,25.00
05/26/2005,07:04,1114.25,1114.25,1114.00,1114.00,3,113,116.00
05/26/2005,07:05,1114.00,1114.25,1114.00,1114.00,3,34,37.00
05/26/2005,07:06,1114.00,1114.00,1114.00,1114.00,0,26,26.00
05/26/2005,07:07,1114.00,1114.00,1114.00,1114.00,0,101,101.00
05/26/2005,07:08,1114.00,1114.00,1113.75,1114.00,2,68,70.00
05/26/2005,07:09,1114.00,1114.00,1113.75,1113.75,160,5,165.00
05/26/2005,07:10,1114.00,1114.25,1113.75,1114.25,52,2,54.00
05/26/2005,07:11,1114.25,1114.25,1114.00,1114.00,10,10,20.00
05/26/2005,07:12,1114.00,1114.25,1114.00,1114.25,1,1,2.00
05/26/2005,07:13,1114.00,1114.25,1114.00,1114.25,1,1,2.00
05/26/2005,07:14,1114.25,1114.25,1114.00,1114.25,30,1,31.00
05/26/2005,07:15,1114.00,1114.00,1113.75,1114.00,7,159,166.00
05/26/2005,07:16,1114.00,1114.00,1114.00,1114.00,7,0,7.00
05/26/2005,07:17,1114.00,1114.00,1113.75,1113.75,168,61,229.00
05/26/2005,07:18,1113.75,1113.75,1113.50,1113.75,5,77,82.00
05/26/2005,07:19,1113.75,1113.75,1113.75,1113.75,13,0,13.00
05/26/2005,07:20,1114.00,1114.00,1113.75,1113.75,2,8,10.00
05/26/2005,07:21,1113.75,1114.00,1113.75,1114.00,72,155,227.00
05/26/2005,07:22,1114.00,1114.25,1114.00,1114.00,266,81,347.00
05/26/2005,07:23,1114.00,1114.25,1114.00,1114.00,3,79,82.00
05/26/2005,07:24,1114.00,1114.00,1114.00,1114.00,0,53,53.00
05/26/2005,07:25,1114.00,1115.25,1113.75,1114.75,807,243,1050.00
05/26/2005,07:26,1114.50,1115.00,1114.50,1115.00,109,21,130.00
05/26/2005,07:27,1115.00,1115.75,1115.00,1115.25,761,307,1068.00
05/26/2005,07:28,1115.25,1115.50,1115.00,1115.25,242,254,496.00
05/26/2005,07:29,1115.25,1115.75,1115.25,1115.25,519,299,818.00
05/26/2005,07:30,1115.25,1115.50,1115.00,1115.25,109,88,197.00
05/26/2005,07:31,1115.25,1115.75,1114.00,1115.00,921,893,1814.00
05/26/2005,07:32,1114.75,1115.75,1114.75,1115.50,642,303,945.00
05/26/2005,07:33,1115.25,1115.50,1115.00,1115.25,116,237,353.00
05/26/2005,07:34,1115.25,1115.75,1115.25,1115.50,633,227,860.00
05/26/2005,07:35,1115.75,1116.00,1115.25,1115.50,685,534,1219.00
05/26/2005,07:36,1115.50,1115.75,1115.50,1115.50,9,237,246.00
05/26/2005,07:37,1115.50,1115.75,1115.25,1115.25,19,403,422.00
05/26/2005,07:38,1115.25,1115.25,1115.00,1115.00,53,265,318.00
05/26/2005,07:39,1115.00,1115.00,1114.50,1114.75,80,439,519.00
05/26/2005,07:40,1114.75,1115.00,1114.50,1114.50,5,72,77.00
05/26/2005,07:41,1114.50,1115.50,1114.50,1115.25,727,577,1304.00
05/26/2005,07:42,1115.25,1115.25,1115.25,1115.25,0,22,22.00
05/26/2005,07:43,1115.25,1115.50,1115.25,1115.50,85,53,138.00
05/26/2005,07:44,1115.50,1115.50,1115.25,1115.50,434,14,448.00
05/26/2005,07:45,1115.50,1115.50,1115.25,1115.25,118,59,177.00
05/26/2005,07:46,1115.25,1115.25,1115.25,1115.25,0,53,53.00
05/26/2005,07:47,1115.00,1115.25,1115.00,1115.00,123,124,247.00
05/26/2005,07:48,1115.00,1115.25,1115.00,1115.25,2,17,19.00
05/26/2005,07:49,1115.00,1115.00,1115.00,1115.00,0,7,7.00
05/26/2005,07:50,1115.25,1115.25,1115.00,1115.00,2,37,39.00
05/26/2005,07:51,1115.25,1115.25,1115.00,1115.25,4,15,19.00
05/26/2005,07:52,1115.25,1115.25,1115.25,1115.25,78,0,78.00
05/26/2005,07:53,1115.25,1115.25,1115.25,1115.25,1,0,1.00
05/26/2005,07:54,1115.00,1115.25,1115.00,1115.00,5,74,79.00
05/26/2005,07:55,1115.25,1115.25,1115.00,1115.00,1,6,7.00
05/26/2005,07:56,1115.25,1115.25,1115.00,1115.00,4,37,41.00
05/26/2005,07:57,1115.00,1115.00,1114.75,1114.75,0,96,96.00
05/26/2005,07:58,1115.00,1115.25,1114.75,1115.25,111,25,136.00
05/26/2005,07:59,1115.00,1115.00,1115.00,1115.00,0,17,17.00
05/26/2005,08:00,1115.00,1115.25,1115.00,1115.00,3,124,127.00
05/26/2005,08:01,1115.00,1115.50,1115.00,1115.25,281,27,308.00
05/26/2005,08:02,1115.50,1115.50,1115.25,1115.25,4,24,28.00
05/26/2005,08:03,1115.25,1115.50,1115.25,1115.50,30,11,41.00
05/26/2005,08:04,1115.50,1115.50,1115.25,1115.25,3,166,169.00
05/26/2005,08:05,1115.25,1115.25,1115.00,1115.00,0,63,63.00
05/26/2005,08:06,1115.00,1115.25,1115.00,1115.25,20,1,21.00
05/26/2005,08:07,1115.00,1115.25,1115.00,1115.25,22,68,90.00
05/26/2005,08:08,1115.25,1115.25,1115.00,1115.25,44,4,48.00
05/26/2005,08:09,1115.50,1115.50,1115.25,1115.25,132,19,151.00
05/26/2005,08:10,1115.25,1115.25,1115.00,1115.00,0,93,93.00
05/26/2005,08:11,1115.25,1115.25,1115.00,1115.25,11,1,12.00
05/26/2005,08:12,1115.25,1115.25,1115.00,1115.00,12,5,17.00
05/26/2005,08:13,1115.25,1115.50,1115.25,1115.25,90,105,195.00
05/26/2005,08:14,1115.25,1115.25,1115.25,1115.25,0,1,1.00
05/26/2005,08:15,1115.00,1115.00,1114.75,1115.00,4,417,421.00
05/26/2005,08:16,1115.00,1115.00,1114.75,1115.00,20,3,23.00
05/26/2005,08:17,1115.00,1115.00,1115.00,1115.00,3,0,3.00
05/26/2005,08:18,1114.75,1114.75,1114.50,1114.50,17,127,144.00
05/26/2005,08:19,1114.75,1114.75,1114.50,1114.75,11,2,13.00
05/26/2005,08:20,1114.75,1114.75,1114.75,1114.75,77,0,77.00
05/26/2005,08:21,1114.75,1115.00,1114.75,1115.00,23,5,28.00
05/26/2005,08:22,1114.75,1115.00,1114.75,1114.75,133,25,158.00
05/26/2005,08:23,1114.75,1114.75,1114.75,1114.75,0,7,7.00
05/26/2005,08:24,1114.75,1115.00,1114.75,1115.00,8,9,17.00
05/26/2005,08:25,1115.00,1115.00,1114.75,1115.00,14,4,18.00
05/26/2005,08:26,1115.00,1115.00,1114.75,1114.75,4,190,194.00
05/26/2005,08:27,1114.75,1115.00,1114.75,1114.75,4,104,108.00
05/26/2005,08:28,1114.75,1115.00,1114.50,1114.75,88,55,143.00
05/26/2005,08:29,1114.75,1114.75,1114.50,1114.75,43,4,47.00
05/26/2005,08:30,1114.75,1115.00,1114.00,1114.25,464,1283,1747.00
05/26/2005,08:31,1114.25,1114.25,1113.50,1114.00,2099,3044,5143.00
05/26/2005,08:32,1114.00,1114.25,1113.75,1113.75,2069,724,2793.00
05/26/2005,08:33,1114.00,1114.00,1113.75,1114.00,163,846,1009.00
05/26/2005,08:34,1114.00,1114.00,1113.25,1113.75,1663,2027,3690.00
05/26/2005,08:35,1113.50,1114.00,1113.25,1114.00,1186,861,2047.00
05/26/2005,08:36,1114.00,1114.25,1113.75,1114.25,1665,385,2050.00
05/26/2005,08:37,1114.00,1114.50,1114.00,1114.50,1668,1572,3240.00
05/26/2005,08:38,1114.50,1114.50,1113.75,1114.00,430,1558,1988.00
05/26/2005,08:39,1113.75,1114.25,1113.75,1114.25,794,778,1572.00
05/26/2005,08:40,1114.00,1114.75,1114.00,1114.50,1835,3422,5257.00
05/26/2005,08:41,1114.50,1115.00,1114.25,1115.00,1782,903,2685.00
05/26/2005,08:42,1115.00,1115.25,1114.25,1114.50,1435,2090,3525.00
05/26/2005,08:43,1114.50,1115.00,1114.50,1114.75,1659,2624,4283.00
05/26/2005,08:44,1114.75,1115.00,1114.25,1114.25,642,492,1134.00
05/26/2005,08:45,1114.25,1114.50,1113.75,1113.75,125,2134,2259.00
05/26/2005,08:46,1113.75,1114.25,1113.50,1114.25,2656,897,3553.00
05/26/2005,08:47,1114.25,1114.25,1113.75,1114.00,540,564,1104.00
05/26/2005,08:48,1114.00,1114.25,1113.75,1114.00,146,433,579.00
05/26/2005,08:49,1114.00,1114.00,1113.50,1113.50,308,1169,1477.00
05/26/2005,08:50,1113.50,1113.75,1113.25,1113.75,1904,1720,3624.00
05/26/2005,08:51,1113.75,1114.00,1113.50,1113.50,44,523,567.00
05/26/2005,08:52,1113.50,1113.75,1113.25,1113.75,607,527,1134.00
05/26/2005,08:53,1113.50,1114.00,1113.25,1113.50,607,954,1561.00
05/26/2005,08:54,1113.50,1113.75,1113.00,1113.25,1593,1786,3379.00
05/26/2005,08:55,1113.25,1113.50,1113.25,1113.25,160,240,400.00
05/26/2005,08:56,1113.50,1113.50,1112.75,1112.75,924,2374,3298.00
05/26/2005,08:57,1112.75,1113.25,1112.75,1113.25,1167,160,1327.00
05/26/2005,08:58,1113.25,1113.25,1112.75,1113.25,616,869,1485.00
05/26/2005,08:59,1113.25,1113.25,1112.75,1113.00,605,379,984.00
05/26/2005,09:00,1113.25,1113.25,1112.75,1113.25,678,497,1175.00
05/26/2005,09:01,1113.50,1113.50,1113.00,1113.25,1861,1836,3697.00
05/26/2005,09:02,1113.25,1113.75,1113.25,1113.75,838,539,1377.00
05/26/2005,09:03,1113.75,1113.75,1113.00,1113.00,513,2063,2576.00
05/26/2005,09:04,1113.25,1113.50,1113.00,1113.50,430,141,571.00
05/26/2005,09:05,1113.25,1114.00,1113.25,1114.00,2928,60,2988.00
05/26/2005,09:06,1114.00,1114.00,1113.75,1113.75,615,234,849.00
05/26/2005,09:07,1113.75,1114.00,1113.50,1113.75,75,981,1056.00
05/26/2005,09:08,1113.50,1114.00,1113.50,1114.00,1601,609,2210.00
05/26/2005,09:09,1114.00,1114.75,1113.75,1114.00,2763,1808,4571.00
05/26/2005,09:10,1114.00,1115.00,1113.75,1114.50,3062,844,3906.00
05/26/2005,09:11,1114.50,1115.25,1114.50,1114.75,2402,1718,4120.00
05/26/2005,09:12,1115.00,1115.00,1114.50,1114.50,363,1717,2080.00
05/26/2005,09:13,1114.50,1115.00,1114.50,1114.75,1741,80,1821.00
05/26/2005,09:14,1115.00,1115.25,1114.75,1114.75,2027,703,2730.00
05/26/2005,09:15,1114.75,1115.00,1114.75,1114.75,209,138,347.00
05/26/2005,09:16,1115.00,1115.75,1114.75,1115.50,6493,2287,8780.00
05/26/2005,09:17,1115.50,1116.50,1115.25,1116.00,7014,2231,9245.00
05/26/2005,09:18,1116.00,1116.25,1115.75,1115.75,948,659,1607.00
05/26/2005,09:19,1115.75,1116.50,1115.75,1116.50,2298,185,2483.00
05/26/2005,09:20,1116.50,1116.75,1116.25,1116.50,3813,3057,6870.00
05/26/2005,09:21,1116.50,1117.00,1116.50,1116.75,4628,1333,5961.00
05/26/2005,09:22,1117.00,1117.25,1116.50,1116.75,3529,1666,5195.00
05/26/2005,09:23,1116.75,1117.00,1116.25,1116.25,1124,2247,3371.00
05/26/2005,09:24,1116.50,1116.75,1116.25,1116.25,918,1249,2167.00
05/26/2005,09:25,1116.25,1116.50,1116.00,1116.25,850,711,1561.00
05/26/2005,09:26,1116.25,1116.75,1116.25,1116.50,1253,665,1918.00
05/26/2005,09:27,1116.75,1116.75,1116.50,1116.50,485,256,741.00
05/26/2005,09:28,1116.50,1117.00,1116.50,1117.00,698,131,829.00
05/26/2005,09:29,1117.00,1117.25,1116.75,1116.75,3236,950,4186.00
05/26/2005,09:30,1116.75,1117.00,1116.50,1116.50,329,1285,1614.00
05/26/2005,09:31,1116.50,1117.25,1116.25,1117.00,2675,1369,4044.00
05/26/2005,09:32,1117.00,1117.50,1116.75,1117.25,2759,287,3046.00
05/26/2005,09:33,1117.25,1117.50,1117.00,1117.25,1868,1853,3721.00
05/26/2005,09:34,1117.25,1117.50,1117.00,1117.25,1435,966,2401.00
05/26/2005,09:35,1117.00,1117.50,1116.75,1116.75,230,2064,2294.00
05/26/2005,09:36,1117.00,1117.25,1116.75,1117.00,2081,66,2147.00
05/26/2005,09:37,1117.00,1117.25,1116.50,1116.75,349,1513,1862.00
05/26/2005,09:38,1116.50,1116.75,1116.25,1116.25,79,1902,1981.00
05/26/2005,09:39,1116.25,1116.50,1116.00,1116.25,579,688,1267.00
05/26/2005,09:40,1116.50,1116.75,1116.25,1116.50,2188,875,3063.00
05/26/2005,09:41,1116.50,1116.75,1116.25,1116.50,887,1048,1935.00
05/26/2005,09:42,1116.50,1116.75,1116.25,1116.25,33,769,802.00
05/26/2005,09:43,1116.50,1116.50,1116.00,1116.25,62,660,722.00
05/26/2005,09:44,1116.25,1116.25,1116.00,1116.25,129,70,199.00
05/26/2005,09:45,1116.25,1116.50,1116.00,1116.00,953,402,1355.00
05/26/2005,09:46,1116.00,1116.75,1116.00,1116.50,1706,205,1911.00
05/26/2005,09:47,1116.75,1116.75,1116.25,1116.25,348,339,687.00
05/26/2005,09:48,1116.25,1116.50,1116.25,1116.50,28,78,106.00
05/26/2005,09:49,1116.25,1116.25,1115.75,1116.00,520,1768,2288.00
05/26/2005,09:50,1115.75,1116.25,1115.75,1116.25,843,405,1248.00
05/26/2005,09:51,1116.00,1116.25,1116.00,1116.00,52,311,363.00
05/26/2005,09:52,1116.25,1116.25,1115.75,1115.75,49,800,849.00
05/26/2005,09:53,1116.00,1116.00,1115.50,1115.75,307,1270,1577.00
05/26/2005,09:54,1115.75,1116.00,1115.25,1115.50,660,2508,3168.00
05/26/2005,09:55,1115.50,1115.75,1115.25,1115.50,1345,1611,2956.00
05/26/2005,09:56,1115.50,1116.00,1115.50,1116.00,703,111,814.00
05/26/2005,09:57,1116.00,1116.00,1115.50,1115.75,56,288,344.00
05/26/2005,09:58,1115.50,1116.00,1115.50,1115.75,647,43,690.00
05/26/2005,09:59,1116.00,1116.00,1115.75,1116.00,290,211,501.00
05/26/2005,10:00,1116.00,1116.50,1116.00,1116.25,2037,1041,3078.00
05/26/2005,10:01,1116.25,1116.25,1115.75,1116.00,238,813,1051.00
05/26/2005,10:02,1116.00,1116.50,1115.75,1116.25,1396,232,1628.00
05/26/2005,10:03,1116.25,1116.25,1115.75,1116.25,671,491,1162.00
05/26/2005,10:04,1116.25,1116.25,1115.75,1116.00,480,751,1231.00
05/26/2005,10:05,1116.00,1116.25,1115.75,1115.75,1149,108,1257.00
05/26/2005,10:06,1115.75,1116.00,1115.75,1115.75,77,1084,1161.00
05/26/2005,10:07,1116.00,1116.50,1115.75,1116.00,988,273,1261.00
05/26/2005,10:08,1116.25,1116.25,1116.00,1116.25,71,210,281.00
05/26/2005,10:09,1116.25,1116.50,1116.00,1116.25,390,106,496.00
05/26/2005,10:10,1116.00,1116.25,1116.00,1116.00,8,22,30.00
05/26/2005,10:11,1116.25,1116.25,1116.00,1116.00,21,479,500.00
05/26/2005,10:12,1116.00,1116.50,1116.00,1116.00,657,323,980.00
05/26/2005,10:13,1116.00,1116.50,1116.00,1116.25,606,193,799.00
05/26/2005,10:14,1116.50,1116.50,1116.25,1116.25,91,51,142.00
05/26/2005,10:15,1116.25,1116.50,1116.00,1116.00,802,365,1167.00
05/26/2005,10:16,1116.25,1116.25,1115.75,1116.00,676,684,1360.00
05/26/2005,10:17,1116.00,1116.25,1115.75,1116.00,622,435,1057.00
05/26/2005,10:18,1116.25,1116.50,1116.00,1116.25,2131,594,2725.00
05/26/2005,10:19,1116.50,1116.75,1116.50,1116.75,632,179,811.00
05/26/2005,10:20,1116.75,1116.75,1116.50,1116.75,776,67,843.00
05/26/2005,10:21,1116.75,1117.00,1116.50,1116.50,720,280,1000.00
05/26/2005,10:22,1116.50,1116.75,1116.50,1116.50,240,445,685.00
05/26/2005,10:23,1116.75,1116.75,1116.25,1116.50,182,1005,1187.00
05/26/2005,10:24,1116.25,1116.50,1116.25,1116.50,75,300,375.00
05/26/2005,10:25,1116.25,1116.50,1116.00,1116.00,47,643,690.00
05/26/2005,10:26,1116.00,1116.25,1116.00,1116.00,56,899,955.00
05/26/2005,10:27,1116.25,1116.50,1116.25,1116.50,920,207,1127.00
05/26/2005,10:28,1116.25,1116.75,1116.25,1116.50,548,23,571.00
05/26/2005,10:29,1116.25,1116.50,1116.25,1116.25,34,589,623.00
05/26/2005,10:30,1116.25,1116.75,1116.00,1116.50,784,119,903.00
05/26/2005,10:31,1116.75,1116.75,1116.25,1116.25,422,500,922.00
05/26/2005,10:32,1116.25,1116.50,1116.00,1116.25,357,702,1059.00
05/26/2005,10:33,1116.50,1116.50,1115.75,1116.00,538,1734,2272.00
05/26/2005,10:34,1116.00,1116.50,1116.00,1116.25,342,274,616.00
05/26/2005,10:35,1116.25,1116.25,1115.75,1116.00,126,539,665.00
05/26/2005,10:36,1116.00,1116.25,1115.75,1116.00,356,161,517.00
05/26/2005,10:37,1116.25,1116.25,1116.00,1116.25,7,80,87.00
05/26/2005,10:38,1116.00,1116.25,1116.00,1116.25,5,218,223.00
05/26/2005,10:39,1116.00,1116.50,1116.00,1116.50,1469,121,1590.00
05/26/2005,10:40,1116.50,1117.00,1116.25,1117.00,1265,252,1517.00
05/26/2005,10:41,1117.00,1117.00,1116.50,1116.50,1231,638,1869.00
05/26/2005,10:42,1116.75,1116.75,1116.25,1116.50,14,431,445.00
05/26/2005,10:43,1116.25,1116.50,1116.00,1116.00,85,312,397.00
05/26/2005,10:44,1116.00,1116.25,1115.50,1115.75,215,1119,1334.00
05/26/2005,10:45,1115.50,1115.75,1115.50,1115.75,153,373,526.00
05/26/2005,10:46,1115.75,1115.75,1115.25,1115.25,352,1524,1876.00
05/26/2005,10:47,1115.50,1116.00,1115.25,1115.50,884,467,1351.00
05/26/2005,10:48,1115.50,1115.75,1115.25,1115.50,74,321,395.00
05/26/2005,10:49,1115.50,1115.75,1115.50,1115.75,214,10,224.00
05/26/2005,10:50,1115.75,1116.00,1115.50,1116.00,922,144,1066.00
05/26/2005,10:51,1115.75,1116.25,1115.75,1116.00,757,55,812.00
05/26/2005,10:52,1116.00,1116.00,1115.50,1115.75,49,640,689.00
05/26/2005,10:53,1115.75,1116.00,1115.50,1115.75,237,33,270.00
05/26/2005,10:54,1115.75,1115.75,1115.50,1115.75,361,164,525.00
05/26/2005,10:55,1115.75,1116.00,1115.75,1116.00,377,12,389.00
05/26/2005,10:56,1116.00,1116.25,1115.75,1116.00,264,356,620.00
05/26/2005,10:57,1116.25,1116.50,1116.00,1116.25,822,39,861.00
05/26/2005,10:58,1116.25,1116.75,1116.25,1116.50,437,206,643.00
05/26/2005,10:59,1116.25,1116.75,1116.25,1116.50,534,87,621.00
05/26/2005,11:00,1116.50,1116.75,1116.25,1116.25,68,510,578.00
05/26/2005,11:01,1116.50,1116.50,1116.00,1116.25,123,82,205.00
05/26/2005,11:02,1116.00,1116.50,1116.00,1116.25,252,123,375.00
05/26/2005,11:03,1116.00,1116.25,1116.00,1116.25,5,6,11.00
05/26/2005,11:04,1116.25,1116.50,1116.00,1116.50,251,79,330.00
05/26/2005,11:05,1116.25,1116.25,1115.75,1116.00,14,403,417.00
05/26/2005,11:06,1116.00,1116.00,1115.50,1115.75,220,549,769.00
05/26/2005,11:07,1115.75,1116.00,1115.75,1116.00,23,7,30.00
05/26/2005,11:08,1116.00,1116.00,1115.75,1116.00,34,12,46.00
05/26/2005,11:09,1115.75,1116.50,1115.75,1116.25,592,190,782.00
05/26/2005,11:10,1116.50,1116.50,1116.00,1116.00,63,280,343.00
05/26/2005,11:11,1116.25,1116.25,1116.00,1116.00,129,29,158.00
05/26/2005,11:12,1116.00,1116.00,1115.75,1116.00,125,245,370.00
05/26/2005,11:13,1116.00,1116.25,1115.75,1116.25,342,159,501.00
05/26/2005,11:14,1116.25,1116.25,1115.75,1116.00,141,178,319.00
05/26/2005,11:15,1116.00,1116.25,1115.75,1116.00,179,12,191.00
05/26/2005,11:16,1116.00,1116.50,1116.00,1116.00,297,167,464.00
05/26/2005,11:17,1116.25,1116.25,1116.00,1116.25,311,10,321.00
05/26/2005,11:18,1116.25,1116.50,1116.00,1116.25,105,72,177.00
05/26/2005,11:19,1116.25,1116.50,1116.00,1116.25,43,338,381.00
05/26/2005,11:20,1116.25,1116.25,1116.00,1116.00,21,439,460.00
05/26/2005,11:21,1116.00,1116.25,1115.75,1116.00,122,78,200.00
05/26/2005,11:22,1116.00,1116.25,1116.00,1116.25,273,0,273.00
05/26/2005,11:23,1116.25,1116.50,1116.00,1116.25,351,251,602.00
05/26/2005,11:24,1116.25,1116.25,1116.00,1116.25,417,1,418.00
05/26/2005,11:25,1116.25,1116.50,1116.25,1116.25,8,375,383.00
05/26/2005,11:26,1116.25,1117.00,1116.25,1116.75,2501,710,3211.00
05/26/2005,11:27,1116.50,1116.75,1116.25,1116.50,35,1210,1245.00
05/26/2005,11:28,1116.50,1116.50,1116.25,1116.50,395,66,461.00
05/26/2005,11:29,1116.50,1116.50,1116.25,1116.50,40,9,49.00
05/26/2005,11:30,1116.25,1116.25,1116.00,1116.00,114,643,757.00
05/26/2005,11:31,1116.25,1116.25,1116.00,1116.00,13,719,732.00
05/26/2005,11:32,1116.00,1116.25,1115.75,1116.25,99,172,271.00
05/26/2005,11:33,1116.00,1116.25,1115.50,1115.75,250,768,1018.00
05/26/2005,11:34,1115.75,1116.00,1115.75,1116.00,193,61,254.00
05/26/2005,11:35,1116.00,1116.25,1115.75,1116.00,115,223,338.00
05/26/2005,11:36,1115.75,1116.00,1115.75,1115.75,6,47,53.00
05/26/2005,11:37,1116.00,1116.00,1115.75,1115.75,10,26,36.00
05/26/2005,11:38,1116.00,1116.00,1115.75,1115.75,113,114,227.00
05/26/2005,11:39,1115.75,1116.00,1115.50,1115.75,100,328,428.00
05/26/2005,11:40,1115.75,1116.00,1115.75,1115.75,240,19,259.00
05/26/2005,11:41,1116.00,1116.00,1115.75,1115.75,17,5,22.00
05/26/2005,11:42,1116.00,1116.00,1115.75,1116.00,554,9,563.00
05/26/2005,11:43,1116.00,1116.00,1115.75,1115.75,22,20,42.00
05/26/2005,11:44,1116.00,1116.50,1116.00,1116.25,1285,50,1335.00
05/26/2005,11:45,1116.25,1116.75,1116.25,1116.50,923,816,1739.00
05/26/2005,11:46,1116.75,1116.75,1116.25,1116.50,89,276,365.00
05/26/2005,11:47,1116.50,1116.50,1116.25,1116.25,73,3,76.00
05/26/2005,11:48,1116.50,1116.50,1116.25,1116.50,242,5,247.00
05/26/2005,11:49,1116.50,1116.75,1116.25,1116.50,43,223,266.00
05/26/2005,11:50,1116.50,1116.50,1116.25,1116.50,56,5,61.00
05/26/2005,11:51,1116.50,1116.75,1116.25,1116.50,820,257,1077.00
05/26/2005,11:52,1116.25,1116.75,1116.25,1116.50,285,515,800.00
05/26/2005,11:53,1116.50,1116.75,1116.25,1116.75,248,107,355.00
05/26/2005,11:54,1116.75,1116.75,1116.50,1116.75,296,16,312.00
05/26/2005,11:55,1116.75,1116.75,1116.25,1116.50,117,701,818.00
05/26/2005,11:56,1116.25,1116.75,1116.00,1116.25,125,397,522.00
05/26/2005,11:57,1116.25,1116.50,1116.00,1116.25,268,74,342.00
05/26/2005,11:58,1116.25,1116.50,1116.25,1116.50,196,22,218.00
05/26/2005,11:59,1116.50,1116.50,1116.00,1116.25,508,242,750.00
05/26/2005,12:00,1116.25,1116.25,1116.00,1116.25,119,10,129.00
05/26/2005,12:01,1116.25,1116.25,1116.00,1116.25,367,11,378.00
05/26/2005,12:02,1116.25,1116.50,1116.00,1116.25,243,68,311.00
05/26/2005,12:03,1116.25,1116.25,1116.00,1116.25,334,2,336.00
05/26/2005,12:04,1116.00,1116.25,1115.75,1116.00,34,897,931.00
05/26/2005,12:05,1116.00,1116.00,1115.75,1116.00,43,26,69.00
05/26/2005,12:06,1116.00,1116.00,1115.75,1115.75,10,62,72.00
05/26/2005,12:07,1116.00,1116.00,1115.75,1115.75,69,1690,1759.00
05/26/2005,12:08,1115.75,1116.25,1115.75,1116.00,436,128,564.00
05/26/2005,12:09,1116.25,1116.50,1116.00,1116.50,520,148,668.00
05/26/2005,12:10,1116.50,1116.50,1116.00,1116.25,569,765,1334.00
05/26/2005,12:11,1116.50,1116.50,1116.25,1116.50,267,22,289.00
05/26/2005,12:12,1116.25,1116.50,1116.00,1116.25,22,142,164.00
05/26/2005,12:13,1116.25,1116.25,1116.00,1116.25,340,110,450.00
05/26/2005,12:14,1116.00,1116.25,1115.75,1116.00,54,844,898.00
05/26/2005,12:15,1116.00,1116.25,1115.75,1116.00,49,153,202.00
05/26/2005,12:16,1115.75,1116.00,1115.75,1116.00,10,12,22.00
05/26/2005,12:17,1116.00,1116.00,1115.50,1115.75,821,461,1282.00
05/26/2005,12:18,1115.75,1116.00,1115.50,1116.00,1028,790,1818.00
05/26/2005,12:19,1116.00,1116.00,1115.50,1115.50,43,639,682.00
05/26/2005,12:20,1115.50,1115.75,1114.50,1114.75,704,5125,5829.00
05/26/2005,12:21,1114.75,1115.00,1114.25,1114.50,1293,1992,3285.00
05/26/2005,12:22,1114.25,1114.75,1114.00,1114.50,2070,1917,3987.00
05/26/2005,12:23,1114.50,1114.75,1114.25,1114.50,86,1028,1114.00
05/26/2005,12:24,1114.50,1114.50,1114.25,1114.50,540,5,545.00
05/26/2005,12:25,1114.50,1115.00,1114.50,1114.75,457,213,670.00
05/26/2005,12:26,1114.75,1114.75,1114.50,1114.75,280,32,312.00
05/26/2005,12:27,1114.75,1115.00,1114.50,1114.75,510,150,660.00
05/26/2005,12:28,1114.50,1114.75,1114.50,1114.50,22,25,47.00
05/26/2005,12:29,1114.75,1115.00,1114.50,1114.75,494,139,633.00
05/26/2005,12:30,1114.75,1115.00,1114.50,1114.75,23,610,633.00
05/26/2005,12:31,1115.00,1115.00,1114.75,1115.00,50,298,348.00
05/26/2005,12:32,1114.75,1115.00,1114.50,1114.50,21,147,168.00
05/26/2005,12:33,1114.75,1114.75,1114.50,1114.75,25,1,26.00
05/26/2005,12:34,1114.50,1114.75,1114.50,1114.75,48,18,66.00
05/26/2005,12:35,1114.75,1115.00,1114.50,1114.75,519,315,834.00
05/26/2005,12:36,1114.75,1115.00,1114.50,1114.75,31,422,453.00
05/26/2005,12:37,1114.50,1115.00,1114.50,1114.75,388,92,480.00
05/26/2005,12:38,1114.75,1115.50,1114.75,1115.50,2460,585,3045.00
05/26/2005,12:39,1115.50,1115.50,1115.25,1115.25,436,357,793.00
05/26/2005,12:40,1115.25,1115.50,1115.00,1115.25,193,95,288.00
05/26/2005,12:41,1115.25,1115.50,1115.25,1115.25,342,49,391.00
05/26/2005,12:42,1115.25,1115.50,1115.00,1115.00,16,712,728.00
05/26/2005,12:43,1115.00,1115.25,1115.00,1115.00,5,41,46.00
05/26/2005,12:44,1115.00,1115.25,1115.00,1115.25,11,14,25.00
05/26/2005,12:45,1115.25,1115.25,1115.00,1115.25,376,13,389.00
05/26/2005,12:46,1115.25,1115.25,1115.00,1115.00,317,122,439.00
05/26/2005,12:47,1115.00,1115.25,1115.00,1115.00,11,35,46.00
05/26/2005,12:48,1115.00,1115.25,1115.00,1115.00,68,10,78.00
05/26/2005,12:49,1115.25,1115.25,1115.00,1115.00,8,35,43.00
05/26/2005,12:50,1115.00,1115.25,1114.75,1115.00,216,475,691.00
05/26/2005,12:51,1115.00,1115.75,1115.00,1115.75,1148,14,1162.00
05/26/2005,12:52,1115.75,1115.75,1115.50,1115.75,757,42,799.00
05/26/2005,12:53,1115.75,1115.75,1115.50,1115.75,181,40,221.00
05/26/2005,12:54,1115.50,1115.75,1115.50,1115.50,89,175,264.00
05/26/2005,12:55,1115.50,1115.75,1115.50,1115.75,92,29,121.00
05/26/2005,12:56,1115.50,1115.75,1115.50,1115.75,59,21,80.00
05/26/2005,12:57,1115.50,1115.75,1115.25,1115.25,7,450,457.00
05/26/2005,12:58,1115.25,1115.75,1115.25,1115.75,199,38,237.00
05/26/2005,12:59,1115.75,1115.75,1115.50,1115.75,341,234,575.00
05/26/2005,13:00,1115.75,1116.00,1115.50,1115.50,74,678,752.00
05/26/2005,13:01,1115.75,1115.75,1115.50,1115.75,123,303,426.00
05/26/2005,13:02,1115.75,1115.75,1115.50,1115.50,5,224,229.00
05/26/2005,13:03,1115.50,1115.75,1115.50,1115.50,10,121,131.00
05/26/2005,13:04,1115.75,1116.00,1115.50,1116.00,338,46,384.00
05/26/2005,13:05,1115.75,1116.00,1115.75,1116.00,123,5,128.00
05/26/2005,13:06,1115.75,1116.00,1115.25,1115.50,358,1399,1757.00
05/26/2005,13:07,1115.50,1115.75,1115.50,1115.50,15,45,60.00
05/26/2005,13:08,1115.75,1116.25,1115.50,1116.00,2067,194,2261.00
05/26/2005,13:09,1116.25,1116.50,1116.00,1116.25,1486,334,1820.00
05/26/2005,13:10,1116.25,1116.75,1116.25,1116.50,1610,635,2245.00
05/26/2005,13:11,1116.25,1116.75,1116.25,1116.50,659,131,790.00
05/26/2005,13:12,1116.75,1116.75,1116.50,1116.50,35,158,193.00
05/26/2005,13:13,1116.75,1116.75,1116.00,1116.00,189,1037,1226.00
05/26/2005,13:14,1116.25,1116.25,1116.00,1116.25,38,30,68.00
05/26/2005,13:15,1116.00,1116.50,1116.00,1116.00,404,245,649.00
05/26/2005,13:16,1116.25,1116.25,1116.00,1116.00,44,145,189.00
05/26/2005,13:17,1116.00,1116.25,1116.00,1116.25,91,92,183.00
05/26/2005,13:18,1116.00,1116.50,1116.00,1116.50,657,116,773.00
05/26/2005,13:19,1116.25,1116.75,1116.25,1116.50,1859,28,1887.00
05/26/2005,13:20,1116.50,1116.75,1116.00,1116.25,697,538,1235.00
05/26/2005,13:21,1116.25,1116.50,1116.00,1116.25,102,409,511.00
05/26/2005,13:22,1116.25,1116.50,1116.00,1116.25,21,111,132.00
05/26/2005,13:23,1116.25,1116.50,1116.25,1116.50,12,91,103.00
05/26/2005,13:24,1116.25,1116.50,1116.25,1116.25,53,58,111.00
05/26/2005,13:25,1116.25,1116.75,1116.25,1116.25,1015,242,1257.00
05/26/2005,13:26,1116.50,1116.75,1116.25,1116.75,283,82,365.00
05/26/2005,13:27,1116.75,1117.25,1116.50,1117.25,2378,499,2877.00
05/26/2005,13:28,1117.25,1117.50,1117.00,1117.25,2088,814,2902.00
05/26/2005,13:29,1117.25,1117.25,1116.75,1117.00,364,775,1139.00
05/26/2005,13:30,1117.00,1117.00,1116.75,1116.75,340,33,373.00
05/26/2005,13:31,1117.00,1117.00,1116.50,1116.75,173,485,658.00
05/26/2005,13:32,1116.50,1116.75,1116.50,1116.50,11,642,653.00
05/26/2005,13:33,1116.50,1116.50,1116.00,1116.00,78,389,467.00
05/26/2005,13:34,1116.00,1116.25,1116.00,1116.00,25,228,253.00
05/26/2005,13:35,1116.25,1116.25,1116.00,1116.00,27,480,507.00
05/26/2005,13:36,1115.75,1116.00,1115.75,1116.00,82,1009,1091.00
05/26/2005,13:37,1116.00,1116.00,1115.75,1116.00,19,32,51.00
05/26/2005,13:38,1116.00,1116.00,1115.75,1116.00,22,14,36.00
05/26/2005,13:39,1116.00,1116.00,1115.25,1115.25,753,1722,2475.00
05/26/2005,13:40,1115.25,1115.75,1115.00,1115.00,1068,1786,2854.00
05/26/2005,13:41,1115.25,1115.50,1115.00,1115.50,663,40,703.00
05/26/2005,13:42,1115.75,1115.75,1115.50,1115.75,25,424,449.00
05/26/2005,13:43,1115.75,1116.00,1115.50,1116.00,400,95,495.00
05/26/2005,13:44,1116.00,1116.00,1115.75,1116.00,214,16,230.00
05/26/2005,13:45,1115.75,1116.00,1115.50,1115.75,26,621,647.00
05/26/2005,13:46,1115.75,1115.75,1115.50,1115.75,98,463,561.00
05/26/2005,13:47,1115.75,1115.75,1115.25,1115.50,532,515,1047.00
05/26/2005,13:48,1115.50,1115.75,1115.50,1115.50,176,100,276.00
05/26/2005,13:49,1115.75,1116.00,1115.50,1115.75,354,122,476.00
05/26/2005,13:50,1115.75,1115.75,1115.25,1115.25,39,509,548.00
05/26/2005,13:51,1115.50,1115.50,1115.25,1115.25,105,7,112.00
05/26/2005,13:52,1115.50,1115.50,1115.25,1115.50,13,5,18.00
05/26/2005,13:53,1115.25,1115.50,1115.00,1115.00,215,616,831.00
05/26/2005,13:54,1115.00,1115.25,1115.00,1115.00,15,135,150.00
05/26/2005,13:55,1115.00,1115.75,1115.00,1115.50,1078,85,1163.00
05/26/2005,13:56,1115.50,1115.75,1115.50,1115.75,8,773,781.00
05/26/2005,13:57,1115.50,1115.75,1115.50,1115.50,36,33,69.00
05/26/2005,13:58,1115.75,1115.75,1115.50,1115.50,315,9,324.00
05/26/2005,13:59,1115.50,1115.75,1115.50,1115.75,16,142,158.00
05/26/2005,14:00,1115.50,1115.75,1115.50,1115.75,77,27,104.00
05/26/2005,14:01,1115.75,1116.25,1115.50,1116.00,1234,69,1303.00
05/26/2005,14:02,1116.25,1116.50,1116.00,1116.25,806,593,1399.00
05/26/2005,14:03,1116.25,1116.25,1115.75,1116.00,358,952,1310.00
05/26/2005,14:04,1116.00,1116.25,1115.75,1116.25,69,47,116.00
05/26/2005,14:05,1116.00,1116.25,1115.50,1115.50,227,938,1165.00
05/26/2005,14:06,1115.50,1116.00,1115.50,1115.75,843,69,912.00
05/26/2005,14:07,1115.75,1115.75,1115.75,1115.75,295,0,295.00
05/26/2005,14:08,1115.75,1115.75,1115.50,1115.75,212,27,239.00
05/26/2005,14:09,1115.75,1115.75,1115.50,1115.75,147,205,352.00
05/26/2005,14:10,1115.75,1116.25,1115.75,1116.00,1033,29,1062.00
05/26/2005,14:11,1116.25,1116.25,1116.00,1116.25,443,34,477.00
05/26/2005,14:12,1116.25,1116.50,1116.00,1116.25,446,146,592.00
05/26/2005,14:13,1116.25,1116.50,1116.25,1116.50,29,462,491.00
05/26/2005,14:14,1116.50,1116.50,1116.25,1116.25,51,99,150.00
05/26/2005,14:15,1116.25,1116.50,1116.25,1116.50,112,163,275.00
05/26/2005,14:16,1116.25,1116.50,1116.00,1116.25,343,738,1081.00
05/26/2005,14:17,1116.25,1116.50,1116.00,1116.25,415,155,570.00
05/26/2005,14:18,1116.25,1116.50,1116.25,1116.50,40,73,113.00
05/26/2005,14:19,1116.50,1116.50,1116.25,1116.50,38,90,128.00
05/26/2005,14:20,1116.50,1116.50,1116.25,1116.25,105,779,884.00
05/26/2005,14:21,1116.25,1116.75,1116.25,1116.75,2665,71,2736.00
05/26/2005,14:22,1116.50,1117.25,1116.50,1117.25,2574,1278,3852.00
05/26/2005,14:23,1117.00,1117.00,1116.75,1116.75,129,266,395.00
05/26/2005,14:24,1116.75,1117.00,1116.75,1116.75,43,100,143.00
05/26/2005,14:25,1117.00,1117.00,1116.75,1117.00,899,25,924.00
05/26/2005,14:26,1117.00,1117.00,1116.75,1116.75,36,32,68.00
05/26/2005,14:27,1116.75,1117.00,1116.75,1117.00,23,35,58.00
05/26/2005,14:28,1117.00,1117.00,1116.75,1116.75,321,41,362.00
05/26/2005,14:29,1116.75,1116.75,1116.50,1116.50,164,1688,1852.00
05/26/2005,14:30,1116.50,1117.00,1116.50,1116.50,712,400,1112.00
05/26/2005,14:31,1116.75,1116.75,1116.50,1116.50,34,588,622.00
05/26/2005,14:32,1116.50,1117.00,1116.25,1116.75,1290,250,1540.00
05/26/2005,14:33,1116.75,1117.50,1116.75,1117.25,2763,584,3347.00
05/26/2005,14:34,1117.25,1117.25,1117.00,1117.25,175,91,266.00
05/26/2005,14:35,1117.00,1117.50,1117.00,1117.25,1086,616,1702.00
05/26/2005,14:36,1117.25,1117.75,1117.25,1117.75,4238,2705,6943.00
05/26/2005,14:37,1117.50,1118.00,1117.50,1117.75,2599,448,3047.00
05/26/2005,14:38,1117.75,1118.00,1117.75,1118.00,2592,520,3112.00
05/26/2005,14:39,1118.00,1118.75,1118.00,1118.50,6324,1406,7730.00
05/26/2005,14:40,1118.50,1118.50,1118.00,1118.25,296,2105,2401.00
05/26/2005,14:41,1118.25,1118.50,1117.75,1118.00,4225,3154,7379.00
05/26/2005,14:42,1118.00,1118.00,1117.75,1118.00,158,1170,1328.00
05/26/2005,14:43,1117.75,1118.25,1117.50,1118.00,1033,1118,2151.00
05/26/2005,14:44,1118.25,1118.25,1118.00,1118.25,215,32,247.00
05/26/2005,14:45,1118.25,1118.25,1117.50,1117.75,228,1500,1728.00
05/26/2005,14:46,1117.50,1118.00,1117.50,1118.00,470,97,567.00
05/26/2005,14:47,1118.00,1118.00,1117.50,1117.50,288,1501,1789.00
05/26/2005,14:48,1117.50,1118.00,1117.50,1117.75,854,312,1166.00
05/26/2005,14:49,1118.00,1118.00,1117.25,1117.50,1354,1597,2951.00
05/26/2005,14:50,1117.75,1117.75,1117.25,1117.50,54,1681,1735.00
05/26/2005,14:51,1117.25,1117.50,1117.00,1117.25,769,967,1736.00
05/26/2005,14:52,1117.25,1117.50,1117.00,1117.00,148,792,940.00
05/26/2005,14:53,1117.00,1117.25,1116.50,1116.75,355,2246,2601.00
05/26/2005,14:54,1116.75,1117.00,1116.75,1116.75,362,288,650.00
05/26/2005,14:55,1117.00,1117.25,1116.75,1117.00,839,467,1306.00
05/26/2005,14:56,1117.00,1117.00,1116.75,1116.75,239,1090,1329.00
05/26/2005,14:57,1116.75,1117.00,1116.50,1116.75,769,1445,2214.00
05/26/2005,14:58,1117.00,1117.25,1116.75,1117.00,1605,705,2310.00
05/26/2005,14:59,1116.75,1117.00,1116.75,1117.00,732,535,1267.00
05/26/2005,15:00,1117.00,1117.25,1116.75,1117.25,3137,1067,4204.00
05/26/2005,15:01,1117.00,1117.25,1116.25,1116.25,1791,5244,7035.00
05/26/2005,15:02,1116.25,1116.50,1116.00,1116.25,301,1175,1476.00
05/26/2005,15:03,1116.25,1116.50,1116.25,1116.25,367,336,703.00
05/26/2005,15:04,1116.25,1116.75,1116.25,1116.50,2461,1052,3513.00
05/26/2005,15:05,1116.75,1116.75,1116.00,1116.25,642,2324,2966.00
05/26/2005,15:06,1116.25,1116.75,1116.25,1116.50,1237,335,1572.00
05/26/2005,15:07,1116.50,1116.75,1116.50,1116.75,1077,200,1277.00
05/26/2005,15:08,1116.75,1117.00,1116.50,1116.75,484,326,810.00
05/26/2005,15:09,1116.50,1116.75,1116.50,1116.50,668,209,877.00
05/26/2005,15:10,1116.50,1116.75,1116.25,1116.25,45,1122,1167.00
05/26/2005,15:11,1116.25,1116.75,1116.00,1116.75,1406,1804,3210.00
05/26/2005,15:12,1116.50,1117.00,1116.50,1117.00,1400,241,1641.00
05/26/2005,15:13,1117.00,1117.00,1116.75,1117.00,1018,233,1251.00
05/26/2005,15:14,1117.00,1117.00,1116.75,1117.00,378,323,701.00
05/26/2005,15:15,1117.00,1117.00,1116.50,1116.75,1694,3216,4910.00
05/26/2005,15:16,1116.75,1116.75,1116.50,1116.75,65,12,77.00
05/26/2005,15:31,1116.50,1116.50,1116.25,1116.25,11,86,97.00
05/26/2005,15:32,1116.25,1116.25,1116.25,1116.25,0,58,58.00
05/26/2005,15:33,1116.25,1116.50,1116.25,1116.25,3,43,46.00
05/26/2005,15:34,1116.25,1116.25,1116.25,1116.25,0,14,14.00
05/26/2005,15:35,1116.25,1116.50,1116.25,1116.50,42,179,221.00
05/26/2005,15:36,1116.25,1116.50,1116.00,1116.00,3,139,142.00
05/26/2005,15:37,1116.25,1116.25,1116.00,1116.00,6,4,10.00
05/26/2005,15:38,1116.25,1116.25,1116.00,1116.00,7,1,8.00
05/26/2005,15:39,1116.00,1116.00,1116.00,1116.00,0,7,7.00
05/26/2005,15:40,1116.25,1116.25,1116.00,1116.00,40,1,41.00
05/26/2005,15:41,1116.00,1116.00,1116.00,1116.00,0,3,3.00
05/26/2005,15:42,1116.25,1116.25,1116.25,1116.25,108,0,108.00
05/26/2005,15:44,1116.25,1116.25,1116.25,1116.25,127,0,127.00
05/26/2005,15:45,1116.25,1116.25,1116.25,1116.25,30,0,30.00
05/26/2005,15:46,1116.25,1116.25,1116.25,1116.25,93,0,93.00
05/26/2005,15:47,1116.25,1116.25,1116.25,1116.25,1,0,1.00
05/26/2005,15:48,1116.50,1116.50,1116.25,1116.25,4,43,47.00
05/26/2005,15:49,1116.50,1116.50,1116.25,1116.25,2,17,19.00
05/26/2005,15:50,1116.50,1116.50,1116.50,1116.50,206,0,206.00
05/26/2005,15:51,1116.25,1116.50,1116.25,1116.50,1,1,2.00
05/26/2005,15:52,1116.25,1116.25,1116.25,1116.25,0,4,4.00
05/26/2005,15:54,1116.25,1116.25,1116.25,1116.25,0,2,2.00
05/26/2005,15:57,1116.25,1116.25,1116.25,1116.25,0,7,7.00
05/26/2005,15:59,1116.25,1116.50,1116.25,1116.50,12,7,19.00
05/26/2005,16:00,1116.50,1116.50,1116.25,1116.25,6,18,24.00
05/26/2005,17:01,1116.50,1116.50,1116.50,1116.50,53,0,53.00
05/26/2005,17:02,1116.50,1116.50,1116.50,1116.50,1,0,1.00
05/26/2005,17:03,1116.50,1116.50,1116.50,1116.50,2,0,2.00
05/26/2005,17:05,1116.50,1116.50,1116.25,1116.25,50,86,136.00
05/26/2005,17:06,1116.25,1116.25,1116.25,1116.25,0,3,3.00
05/26/2005,17:10,1116.25,1116.25,1116.25,1116.25,0,6,6.00
05/26/2005,17:11,1116.00,1116.00,1116.00,1116.00,0,3,3.00
05/26/2005,17:12,1116.00,1116.00,1116.00,1116.00,0,40,40.00
05/26/2005,17:13,1116.00,1116.00,1116.00,1116.00,0,1,1.00
05/26/2005,17:14,1116.25,1116.25,1116.00,1116.00,1,1,2.00
05/26/2005,17:16,1116.25,1116.25,1116.25,1116.25,100,0,100.00
05/26/2005,17:17,1116.00,1116.00,1116.00,1116.00,0,12,12.00
05/26/2005,17:20,1116.25,1116.25,1116.25,1116.25,1,0,1.00
05/26/2005,17:21,1116.25,1116.25,1116.25,1116.25,2,0,2.00
05/26/2005,17:23,1116.25,1116.25,1116.25,1116.25,50,0,50.00
05/26/2005,17:25,1116.25,1116.25,1116.25,1116.25,1,0,1.00
05/26/2005,17:28,1116.00,1116.00,1116.00,1116.00,0,3,3.00
05/26/2005,17:30,1116.00,1116.00,1116.00,1116.00,0,1,1.00
05/26/2005,17:31,1116.00,1116.00,1116.00,1116.00,0,37,37.00
05/26/2005,17:32,1116.25,1116.25,1116.00,1116.00,10,4,14.00
05/26/2005,17:33,1116.00,1116.00,1116.00,1116.00,0,1,1.00
05/26/2005,17:34,1116.00,1116.00,1116.00,1116.00,0,5,5.00
05/26/2005,17:36,1116.00,1116.00,1116.00,1116.00,0,11,11.00
05/26/2005,17:38,1116.00,1116.00,1116.00,1116.00,0,10,10.00
05/26/2005,17:47,1116.00,1116.00,1116.00,1116.00,0,1,1.00
05/26/2005,17:59,1116.00,1116.00,1116.00,1116.00,0,2,2.00
05/26/2005,18:01,1116.00,1116.00,1116.00,1116.00,0,4,4.00
05/26/2005,18:03,1116.25,1116.25,1116.25,1116.25,6,0,6.00
05/26/2005,18:04,1116.25,1116.25,1116.25,1116.25,1,0,1.00
05/26/2005,18:14,1116.00,1116.00,1116.00,1116.00,0,1,1.00
05/26/2005,18:15,1116.00,1116.00,1116.00,1116.00,0,9,9.00
05/26/2005,18:19,1116.00,1116.00,1116.00,1116.00,0,1,1.00
05/26/2005,18:26,1116.25,1116.25,1116.25,1116.25,6,0,6.00
05/26/2005,18:30,1116.00,1116.00,1116.00,1116.00,0,1,1.00
05/26/2005,18:32,1116.00,1116.00,1116.00,1116.00,0,1,1.00
05/26/2005,18:35,1116.00,1116.00,1116.00,1116.00,0,2,2.00
05/26/2005,18:50,1116.25,1116.25,1116.25,1116.25,51,0,51.00
05/26/2005,18:57,1116.25,1116.25,1116.25,1116.25,4,0,4.00
05/26/2005,19:01,1116.25,1116.25,1116.25,1116.25,8,0,8.00
05/26/2005,19:03,1116.25,1116.25,1116.25,1116.25,17,0,17.00
05/26/2005,19:04,1116.25,1116.25,1116.25,1116.25,1,0,1.00
05/26/2005,19:05,1116.25,1116.25,1116.25,1116.25,1,0,1.00
05/26/2005,19:11,1116.00,1116.00,1116.00,1116.00,0,50,50.00
05/26/2005,19:12,1116.00,1116.00,1116.00,1116.00,0,2,2.00
05/26/2005,19:17,1116.00,1116.25,1116.00,1116.25,1,2,3.00
05/26/2005,19:18,1116.25,1116.25,1116.25,1116.25,27,0,27.00
05/26/2005,19:19,1116.25,1116.25,1116.25,1116.25,1,0,1.00
05/26/2005,19:21,1116.25,1116.25,1116.25,1116.25,31,0,31.00
05/26/2005,19:22,1116.25,1116.25,1116.25,1116.25,3,0,3.00
05/26/2005,19:23,1116.25,1116.25,1116.25,1116.25,16,0,16.00
05/26/2005,19:24,1116.25,1116.25,1116.25,1116.25,1,0,1.00
05/26/2005,19:27,1116.00,1116.00,1116.00,1116.00,0,1,1.00
05/26/2005,19:34,1116.25,1116.25,1116.25,1116.25,5,0,5.00
05/26/2005,19:37,1116.25,1116.25,1116.25,1116.25,4,0,4.00
05/26/2005,19:41,1116.25,1116.25,1116.25,1116.25,1,0,1.00
05/26/2005,19:47,1116.25,1116.25,1116.25,1116.25,1,0,1.00
05/26/2005,19:48,1116.25,1116.25,1116.25,1116.25,1,0,1.00
05/26/2005,19:51,1116.00,1116.00,1116.00,1116.00,0,10,10.00
05/26/2005,19:52,1116.00,1116.00,1116.00,1116.00,0,1,1.00
05/26/2005,19:56,1116.00,1116.00,1116.00,1116.00,0,1,1.00
05/26/2005,20:04,1116.00,1116.00,1116.00,1116.00,0,13,13.00
05/26/2005,20:05,1116.00,1116.00,1116.00,1116.00,0,1,1.00
05/26/2005,20:08,1116.25,1116.25,1116.25,1116.25,1,0,1.00
05/26/2005,20:09,1116.25,1116.25,1116.25,1116.25,2,0,2.00
05/26/2005,20:12,1116.25,1116.25,1116.25,1116.25,7,0,7.00
05/26/2005,20:13,1116.00,1116.00,1116.00,1116.00,0,1,1.00
05/26/2005,20:22,1116.00,1116.00,1116.00,1116.00,0,1,1.00
05/26/2005,20:25,1116.25,1116.25,1116.25,1116.25,15,0,15.00
05/26/2005,20:26,1116.25,1116.25,1116.25,1116.25,1,0,1.00
05/26/2005,20:34,1116.25,1116.25,1116.25,1116.25,10,0,10.00
05/26/2005,20:35,1116.25,1116.25,1116.25,1116.25,1,0,1.00
05/26/2005,20:37,1116.25,1116.25,1116.25,1116.25,5,0,5.00
05/26/2005,20:38,1116.25,1116.25,1116.25,1116.25,9,0,9.00
05/26/2005,20:40,1116.25,1116.25,1116.25,1116.25,4,0,4.00
05/26/2005,20:41,1116.25,1116.25,1116.25,1116.25,2,0,2.00
05/26/2005,20:45,1116.25,1116.25,1116.25,1116.25,6,0,6.00
05/26/2005,20:46,1116.25,1116.25,1116.25,1116.25,6,0,6.00
05/26/2005,20:47,1116.25,1116.25,1116.25,1116.25,1,0,1.00
05/26/2005,20:58,1116.25,1116.25,1116.25,1116.25,1,0,1.00
05/26/2005,21:01,1116.25,1116.25,1116.00,1116.25,18,13,31.00
05/26/2005,21:02,1116.25,1116.25,1116.25,1116.25,10,0,10.00
05/26/2005,21:03,1116.25,1116.25,1116.25,1116.25,20,0,20.00
05/26/2005,21:12,1116.00,1116.00,1116.00,1116.00,0,1,1.00
05/26/2005,21:29,1116.00,1116.00,1116.00,1116.00,0,3,3.00
05/26/2005,21:31,1116.00,1116.00,1116.00,1116.00,0,8,8.00
05/26/2005,21:43,1116.00,1116.00,1116.00,1116.00,0,1,1.00
05/26/2005,21:46,1116.00,1116.00,1116.00,1116.00,0,4,4.00
05/26/2005,21:47,1116.25,1116.25,1116.25,1116.25,1,0,1.00
05/26/2005,21:49,1116.25,1116.25,1116.25,1116.25,32,0,32.00
05/26/2005,21:50,1116.25,1116.25,1116.25,1116.25,3,0,3.00
05/26/2005,21:51,1116.25,1116.25,1116.25,1116.25,3,0,3.00
05/26/2005,21:55,1116.25,1116.25,1116.25,1116.25,4,0,4.00
05/26/2005,21:59,1116.25,1116.25,1116.25,1116.25,2,0,2.00
05/26/2005,22:01,1116.00,1116.00,1116.00,1116.00,0,13,13.00
05/26/2005,22:02,1116.25,1116.25,1116.25,1116.25,5,0,5.00
05/26/2005,22:03,1116.25,1116.25,1116.25,1116.25,2,0,2.00
05/26/2005,22:13,1116.00,1116.00,1116.00,1116.00,0,1,1.00
05/26/2005,22:15,1116.25,1116.25,1116.25,1116.25,3,0,3.00
05/26/2005,22:17,1116.00,1116.25,1116.00,1116.25,160,1,161.00
05/26/2005,22:18,1116.25,1116.25,1116.25,1116.25,6,0,6.00
05/26/2005,22:19,1116.50,1116.50,1116.50,1116.50,1,0,1.00
05/26/2005,22:22,1116.25,1116.25,1116.25,1116.25,0,3,3.00
05/26/2005,22:27,1116.50,1116.50,1116.50,1116.50,4,0,4.00
05/26/2005,22:31,1116.50,1116.50,1116.50,1116.50,3,0,3.00
05/26/2005,22:34,1116.50,1116.50,1116.50,1116.50,1,0,1.00
05/26/2005,22:35,1116.50,1116.50,1116.25,1116.25,1,6,7.00
05/26/2005,22:36,1116.25,1116.25,1116.25,1116.25,0,3,3.00
05/26/2005,22:37,1116.25,1116.25,1116.25,1116.25,0,6,6.00
05/26/2005,22:40,1116.50,1116.50,1116.50,1116.50,6,0,6.00
05/26/2005,22:45,1116.50,1116.50,1116.25,1116.25,2,1,3.00
05/26/2005,22:48,1116.25,1116.25,1116.25,1116.25,0,1,1.00
05/26/2005,22:56,1116.50,1116.50,1116.50,1116.50,1,0,1.00
05/26/2005,22:57,1116.25,1116.25,1116.25,1116.25,0,2,2.00
05/26/2005,22:58,1116.25,1116.25,1116.25,1116.25,0,20,20.00
05/26/2005,23:01,1116.25,1116.50,1116.25,1116.50,12,60,72.00
05/26/2005,23:03,1116.50,1116.50,1116.50,1116.50,20,0,20.00
05/26/2005,23:04,1116.50,1116.50,1116.50,1116.50,3,0,3.00
05/26/2005,23:05,1116.50,1116.50,1116.50,1116.50,2,0,2.00
05/26/2005,23:06,1116.50,1116.50,1116.50,1116.50,20,0,20.00
05/26/2005,23:07,1116.50,1116.50,1116.50,1116.50,45,0,45.00
05/26/2005,23:08,1116.50,1116.50,1116.50,1116.50,1,0,1.00
05/26/2005,23:10,1116.50,1116.50,1116.50,1116.50,4,0,4.00
05/26/2005,23:19,1116.50,1116.50,1116.25,1116.50,21,2,23.00
05/26/2005,23:28,1116.50,1116.50,1116.50,1116.50,2,0,2.00
05/26/2005,23:29,1116.50,1116.50,1116.25,1116.25,1,2,3.00
05/26/2005,23:32,1116.50,1116.50,1116.50,1116.50,20,0,20.00
05/26/2005,23:38,1116.50,1116.50,1116.50,1116.50,1,0,1.00
05/26/2005,23:39,1116.50,1116.50,1116.50,1116.50,20,0,20.00
05/26/2005,23:43,1116.50,1116.50,1116.50,1116.50,1,0,1.00
05/26/2005,23:45,1116.75,1116.75,1116.75,1116.75,2,0,2.00
05/26/2005,23:46,1116.50,1116.50,1116.50,1116.50,0,4,4.00
05/26/2005,23:47,1116.50,1116.50,1116.50,1116.50,0,11,11.00
05/26/2005,23:51,1116.50,1116.50,1116.50,1116.50,0,11,11.00
05/26/2005,23:52,1116.75,1116.75,1116.75,1116.75,2,0,2.00
05/26/2005,23:53,1116.50,1116.50,1116.50,1116.50,0,1,1.00
05/26/2005,23:55,1116.75,1116.75,1116.75,1116.75,1,0,1.00
05/26/2005,23:57,1116.50,1116.50,1116.50,1116.50,0,13,13.00
05/27/2005,00:00,1116.50,1116.50,1116.50,1116.50,0,1,1.00
05/27/2005,00:12,1116.75,1116.75,1116.75,1116.75,3,0,3.00
05/27/2005,00:13,1116.75,1116.75,1116.75,1116.75,9,0,9.00
05/27/2005,00:15,1116.75,1116.75,1116.75,1116.75,2,0,2.00
05/27/2005,00:25,1116.75,1116.75,1116.75,1116.75,6,0,6.00
05/27/2005,00:30,1116.75,1116.75,1116.75,1116.75,1,0,1.00
05/27/2005,00:41,1116.75,1116.75,1116.75,1116.75,1,0,1.00
05/27/2005,00:42,1116.75,1116.75,1116.75,1116.75,2,0,2.00
05/27/2005,00:44,1116.50,1116.75,1116.50,1116.75,20,1,21.00
05/27/2005,00:48,1116.75,1116.75,1116.75,1116.75,1,0,1.00
05/27/2005,00:56,1116.75,1116.75,1116.75,1116.75,30,0,30.00
05/27/2005,00:58,1116.75,1116.75,1116.75,1116.75,1,0,1.00
05/27/2005,00:59,1116.50,1116.75,1116.50,1116.75,1,13,14.00
05/27/2005,01:02,1116.75,1116.75,1116.75,1116.75,1,0,1.00
05/27/2005,01:06,1116.75,1116.75,1116.75,1116.75,6,0,6.00
05/27/2005,01:08,1116.75,1116.75,1116.75,1116.75,1,0,1.00
05/27/2005,01:14,1116.75,1116.75,1116.75,1116.75,71,0,71.00
05/27/2005,01:19,1116.75,1116.75,1116.75,1116.75,1,0,1.00
05/27/2005,01:22,1116.75,1116.75,1116.75,1116.75,1,0,1.00
05/27/2005,01:23,1117.00,1117.00,1117.00,1117.00,3,0,3.00
05/27/2005,01:26,1117.00,1117.00,1116.75,1116.75,20,4,24.00
05/27/2005,01:28,1116.75,1116.75,1116.75,1116.75,0,26,26.00
05/27/2005,01:31,1116.75,1116.75,1116.75,1116.75,0,1,1.00
05/27/2005,01:32,1116.75,1116.75,1116.75,1116.75,0,4,4.00
05/27/2005,01:35,1116.75,1116.75,1116.75,1116.75,0,5,5.00
05/27/2005,01:36,1116.75,1116.75,1116.75,1116.75,0,5,5.00
05/27/2005,01:37,1116.75,1116.75,1116.75,1116.75,0,1,1.00
05/27/2005,01:40,1116.50,1116.50,1116.50,1116.50,0,5,5.00
05/27/2005,01:41,1116.75,1116.75,1116.75,1116.75,22,0,22.00
05/27/2005,01:42,1116.75,1116.75,1116.75,1116.75,48,0,48.00
05/27/2005,01:43,1116.75,1116.75,1116.75,1116.75,3,0,3.00
05/27/2005,01:44,1116.75,1116.75,1116.75,1116.75,39,0,39.00
05/27/2005,01:45,1116.75,1116.75,1116.75,1116.75,1,0,1.00
05/27/2005,01:46,1116.75,1116.75,1116.75,1116.75,41,0,41.00
05/27/2005,01:47,1116.75,1116.75,1116.75,1116.75,27,0,27.00
05/27/2005,01:48,1116.75,1116.75,1116.75,1116.75,10,0,10.00
05/27/2005,01:49,1117.00,1117.00,1117.00,1117.00,4,0,4.00
05/27/2005,01:50,1117.00,1117.00,1116.75,1116.75,1,2,3.00
05/27/2005,01:52,1116.75,1116.75,1116.75,1116.75,0,65,65.00
05/27/2005,01:53,1116.50,1116.50,1116.50,1116.50,0,50,50.00
05/27/2005,01:54,1116.75,1116.75,1116.75,1116.75,1,0,1.00
05/27/2005,01:58,1116.75,1116.75,1116.75,1116.75,4,0,4.00
05/27/2005,01:59,1116.75,1116.75,1116.75,1116.75,50,0,50.00
05/27/2005,02:00,1116.75,1116.75,1116.75,1116.75,21,0,21.00
05/27/2005,02:01,1116.75,1117.00,1116.75,1117.00,29,0,29.00
05/27/2005,02:02,1117.00,1117.00,1117.00,1117.00,42,0,42.00
05/27/2005,02:03,1116.75,1117.00,1116.75,1117.00,29,15,44.00
05/27/2005,02:04,1117.00,1117.25,1117.00,1117.25,124,0,124.00
05/27/2005,02:05,1117.25,1117.50,1117.25,1117.50,229,0,229.00
05/27/2005,02:06,1117.50,1117.50,1117.25,1117.50,58,1,59.00
05/27/2005,02:07,1117.50,1117.50,1117.50,1117.50,1,0,1.00
05/27/2005,02:08,1117.25,1117.25,1117.00,1117.00,0,146,146.00
05/27/2005,02:09,1116.75,1116.75,1116.75,1116.75,0,123,123.00
05/27/2005,02:10,1116.75,1116.75,1116.75,1116.75,0,38,38.00
05/27/2005,02:11,1116.75,1116.75,1116.50,1116.75,2,14,16.00
05/27/2005,02:12,1116.50,1116.50,1116.50,1116.50,0,8,8.00
05/27/2005,02:13,1116.75,1116.75,1116.75,1116.75,5,0,5.00
05/27/2005,02:14,1116.50,1116.50,1116.50,1116.50,0,1,1.00
05/27/2005,02:15,1116.75,1116.75,1116.50,1116.50,25,149,174.00
05/27/2005,02:16,1116.50,1116.50,1116.25,1116.25,3,31,34.00
05/27/2005,02:17,1116.25,1116.25,1116.00,1116.25,95,113,208.00
05/27/2005,02:18,1116.25,1116.50,1116.25,1116.25,39,3,42.00
05/27/2005,02:19,1116.25,1116.25,1116.25,1116.25,0,23,23.00
05/27/2005,02:20,1116.25,1116.25,1116.25,1116.25,0,2,2.00
05/27/2005,02:21,1116.25,1116.25,1116.00,1116.25,15,55,70.00
05/27/2005,02:22,1116.25,1116.25,1116.00,1116.25,24,20,44.00
05/27/2005,02:23,1116.50,1116.50,1116.50,1116.50,3,0,3.00
05/27/2005,02:25,1116.25,1116.25,1116.00,1116.00,0,78,78.00
05/27/2005,02:26,1116.00,1116.00,1116.00,1116.00,0,68,68.00
05/27/2005,02:27,1116.00,1116.00,1115.75,1116.00,39,26,65.00
05/27/2005,02:28,1116.25,1116.25,1116.00,1116.00,3,1,4.00
05/27/2005,02:30,1116.00,1116.75,1116.00,1116.75,344,5,349.00
05/27/2005,02:31,1116.75,1117.25,1116.75,1117.00,228,185,413.00
05/27/2005,02:32,1117.00,1117.00,1116.75,1116.75,7,24,31.00
05/27/2005,02:33,1116.50,1116.50,1116.50,1116.50,0,26,26.00
05/27/2005,02:34,1116.50,1117.00,1116.50,1117.00,130,20,150.00
05/27/2005,02:35,1116.75,1116.75,1116.75,1116.75,0,55,55.00
05/27/2005,02:36,1116.50,1116.75,1116.50,1116.75,9,3,12.00
05/27/2005,02:37,1116.50,1116.50,1116.50,1116.50,0,33,33.00
05/27/2005,02:38,1116.50,1116.50,1116.50,1116.50,0,33,33.00
05/27/2005,02:41,1116.25,1116.25,1116.00,1116.00,0,169,169.00
05/27/2005,02:42,1115.75,1116.00,1115.75,1116.00,4,212,216.00
05/27/2005,02:43,1115.75,1116.00,1115.75,1116.00,51,13,64.00
05/27/2005,02:44,1115.75,1115.75,1115.25,1115.50,18,518,536.00
05/27/2005,02:45,1115.50,1115.50,1115.50,1115.50,0,40,40.00
05/27/2005,02:46,1115.50,1115.50,1115.50,1115.50,0,41,41.00
05/27/2005,02:47,1115.50,1115.50,1115.25,1115.25,0,12,12.00
05/27/2005,02:48,1115.25,1115.50,1115.25,1115.50,1,1,2.00
05/27/2005,02:49,1115.50,1115.50,1115.50,1115.50,31,0,31.00
05/27/2005,02:50,1115.50,1115.50,1115.50,1115.50,11,0,11.00
05/27/2005,02:51,1115.50,1115.50,1115.50,1115.50,2,0,2.00
05/27/2005,02:52,1115.50,1115.50,1115.25,1115.25,6,162,168.00
05/27/2005,02:53,1115.25,1115.25,1115.25,1115.25,0,77,77.00
05/27/2005,02:54,1115.25,1115.25,1115.25,1115.25,0,5,5.00
05/27/2005,02:55,1115.50,1115.50,1115.50,1115.50,5,0,5.00
05/27/2005,02:56,1115.50,1115.50,1115.50,1115.50,72,0,72.00
05/27/2005,02:57,1115.50,1115.50,1115.50,1115.50,26,0,26.00
05/27/2005,02:58,1115.50,1115.75,1115.50,1115.75,51,0,51.00
05/27/2005,03:00,1115.75,1115.75,1115.75,1115.75,46,0,46.00
05/27/2005,03:01,1115.75,1115.75,1115.75,1115.75,26,0,26.00
05/27/2005,03:02,1115.75,1115.75,1115.75,1115.75,20,0,20.00
05/27/2005,03:03,1115.75,1115.75,1115.75,1115.75,13,0,13.00
05/27/2005,03:04,1115.75,1115.75,1115.50,1115.50,5,11,16.00
05/27/2005,03:05,1115.50,1115.50,1115.25,1115.25,0,94,94.00
05/27/2005,03:06,1115.25,1115.25,1115.25,1115.25,0,35,35.00
05/27/2005,03:08,1115.25,1115.25,1115.25,1115.25,0,4,4.00
05/27/2005,03:09,1115.50,1115.50,1115.50,1115.50,37,0,37.00
05/27/2005,03:10,1115.50,1115.50,1115.50,1115.50,1,0,1.00
05/27/2005,03:12,1115.75,1115.75,1115.75,1115.75,25,0,25.00
05/27/2005,03:13,1115.75,1115.75,1115.75,1115.75,3,0,3.00
05/27/2005,03:20,1115.75,1115.75,1115.75,1115.75,2,0,2.00
05/27/2005,03:22,1115.50,1115.50,1115.50,1115.50,0,55,55.00
05/27/2005,03:25,1115.75,1115.75,1115.75,1115.75,2,0,2.00
05/27/2005,03:26,1115.50,1115.50,1115.50,1115.50,0,16,16.00
05/27/2005,03:27,1115.25,1115.25,1115.25,1115.25,0,6,6.00
05/27/2005,03:28,1115.50,1115.50,1115.50,1115.50,4,0,4.00
05/27/2005,03:30,1115.25,1115.25,1115.25,1115.25,0,4,4.00
05/27/2005,03:31,1115.25,1115.25,1115.25,1115.25,0,13,13.00
05/27/2005,03:32,1115.50,1115.50,1115.50,1115.50,4,0,4.00
05/27/2005,03:33,1115.50,1115.50,1115.25,1115.25,1,42,43.00
05/27/2005,03:34,1115.25,1115.25,1115.00,1115.25,9,80,89.00
05/27/2005,03:35,1115.00,1115.50,1115.00,1115.50,69,1,70.00
05/27/2005,03:36,1115.50,1115.50,1115.50,1115.50,13,0,13.00
05/27/2005,03:37,1115.50,1115.50,1115.50,1115.50,15,0,15.00
05/27/2005,03:38,1115.50,1115.50,1115.50,1115.50,12,0,12.00
05/27/2005,03:39,1115.50,1115.50,1115.50,1115.50,5,0,5.00
05/27/2005,03:42,1115.75,1115.75,1115.75,1115.75,10,0,10.00
05/27/2005,03:43,1115.50,1115.50,1115.50,1115.50,0,1,1.00
05/27/2005,03:44,1115.50,1115.50,1115.50,1115.50,0,1,1.00
05/27/2005,03:49,1115.50,1115.75,1115.50,1115.75,1,10,11.00
05/27/2005,03:50,1115.75,1115.75,1115.75,1115.75,10,0,10.00
05/27/2005,03:51,1115.50,1115.50,1115.50,1115.50,0,43,43.00
05/27/2005,03:52,1115.50,1115.50,1115.50,1115.50,0,1,1.00
05/27/2005,03:53,1115.50,1115.50,1115.50,1115.50,0,5,5.00
05/27/2005,03:55,1115.50,1115.50,1115.50,1115.50,0,1,1.00
05/27/2005,03:59,1115.25,1115.25,1115.25,1115.25,0,4,4.00
05/27/2005,04:02,1115.50,1115.50,1115.50,1115.50,4,0,4.00
05/27/2005,04:03,1115.50,1115.50,1115.50,1115.50,3,0,3.00
05/27/2005,04:04,1115.50,1115.50,1115.25,1115.50,3,1,4.00
05/27/2005,04:05,1115.50,1115.50,1115.50,1115.50,1,0,1.00
05/27/2005,04:06,1115.25,1115.25,1115.25,1115.25,0,89,89.00
05/27/2005,04:07,1115.25,1115.25,1115.00,1115.25,40,7,47.00
05/27/2005,04:08,1115.25,1115.25,1115.25,1115.25,4,0,4.00
05/27/2005,04:13,1115.50,1115.50,1115.50,1115.50,33,0,33.00
05/27/2005,04:14,1115.50,1115.50,1115.50,1115.50,1,0,1.00
05/27/2005,04:15,1115.75,1115.75,1115.50,1115.75,8,1,9.00
05/27/2005,04:16,1115.75,1115.75,1115.75,1115.75,5,0,5.00
05/27/2005,04:18,1116.00,1116.00,1116.00,1116.00,16,0,16.00
05/27/2005,04:19,1116.00,1116.00,1116.00,1116.00,55,0,55.00
05/27/2005,04:20,1116.00,1116.00,1116.00,1116.00,1,0,1.00
05/27/2005,04:21,1116.00,1116.00,1116.00,1116.00,3,0,3.00
05/27/2005,04:22,1116.25,1116.25,1116.25,1116.25,6,0,6.00
05/27/2005,04:23,1116.00,1116.00,1116.00,1116.00,0,28,28.00
05/27/2005,04:24,1116.00,1116.00,1116.00,1116.00,0,11,11.00
05/27/2005,04:25,1116.00,1116.00,1116.00,1116.00,0,3,3.00
05/27/2005,04:26,1115.75,1115.75,1115.75,1115.75,0,85,85.00
05/27/2005,04:27,1115.75,1115.75,1115.75,1115.75,0,2,2.00
05/27/2005,04:28,1115.75,1116.00,1115.75,1116.00,2,6,8.00
05/27/2005,04:29,1115.75,1115.75,1115.75,1115.75,0,2,2.00
05/27/2005,04:30,1116.00,1116.00,1116.00,1116.00,1,0,1.00
05/27/2005,04:31,1115.75,1115.75,1115.75,1115.75,0,1,1.00
05/27/2005,04:32,1115.75,1115.75,1115.75,1115.75,0,2,2.00
05/27/2005,04:33,1115.75,1115.75,1115.75,1115.75,0,1,1.00
05/27/2005,04:35,1116.00,1116.00,1116.00,1116.00,20,0,20.00
05/27/2005,04:36,1116.00,1116.00,1116.00,1116.00,23,0,23.00
05/27/2005,04:37,1116.00,1116.25,1115.75,1116.25,22,2,24.00
05/27/2005,04:38,1116.25,1116.25,1115.75,1115.75,7,14,21.00
05/27/2005,04:39,1116.00,1116.00,1116.00,1116.00,4,0,4.00
05/27/2005,04:41,1116.00,1116.00,1116.00,1116.00,4,0,4.00
05/27/2005,04:42,1116.00,1116.00,1116.00,1116.00,4,0,4.00
05/27/2005,04:44,1115.75,1115.75,1115.75,1115.75,0,1,1.00
05/27/2005,04:45,1115.75,1116.00,1115.75,1116.00,1,20,21.00
05/27/2005,04:46,1115.75,1115.75,1115.75,1115.75,0,50,50.00
05/27/2005,04:47,1115.75,1115.75,1115.75,1115.75,0,24,24.00
05/27/2005,04:48,1115.50,1115.50,1115.50,1115.50,0,6,6.00
05/27/2005,04:51,1115.75,1115.75,1115.75,1115.75,6,0,6.00
05/27/2005,04:52,1115.75,1115.75,1115.75,1115.75,1,0,1.00
05/27/2005,04:54,1115.75,1115.75,1115.75,1115.75,12,0,12.00
05/27/2005,04:55,1115.75,1115.75,1115.75,1115.75,16,0,16.00
05/27/2005,04:56,1115.75,1115.75,1115.75,1115.75,1,0,1.00
05/27/2005,04:57,1115.75,1115.75,1115.75,1115.75,7,0,7.00
05/27/2005,04:58,1116.00,1116.00,1116.00,1116.00,115,0,115.00
05/27/2005,04:59,1116.00,1116.00,1116.00,1116.00,1,0,1.00
05/27/2005,05:01,1116.00,1116.00,1116.00,1116.00,94,0,94.00
05/27/2005,05:02,1116.00,1116.75,1116.00,1116.75,337,23,360.00
05/27/2005,05:03,1116.50,1116.75,1116.50,1116.75,4,3,7.00
05/27/2005,05:04,1116.75,1116.75,1116.75,1116.75,1,0,1.00
05/27/2005,05:05,1116.75,1116.75,1116.75,1116.75,7,0,7.00
05/27/2005,05:06,1116.50,1116.50,1116.50,1116.50,0,29,29.00
05/27/2005,05:07,1116.50,1116.50,1116.50,1116.50,0,6,6.00
05/27/2005,05:08,1116.50,1116.50,1116.50,1116.50,0,7,7.00
05/27/2005,05:09,1116.50,1116.50,1116.50,1116.50,0,2,2.00
05/27/2005,05:10,1116.50,1116.50,1116.50,1116.50,0,2,2.00
05/27/2005,05:11,1116.50,1116.75,1116.50,1116.75,4,9,13.00
05/27/2005,05:12,1116.50,1116.50,1116.50,1116.50,0,4,4.00
05/27/2005,05:17,1116.25,1116.25,1116.00,1116.00,0,81,81.00
05/27/2005,05:18,1116.00,1116.00,1116.00,1116.00,0,1,1.00
05/27/2005,05:23,1116.25,1116.25,1116.25,1116.25,117,0,117.00
05/27/2005,05:25,1116.25,1116.25,1116.25,1116.25,136,0,136.00
05/27/2005,05:26,1116.25,1116.25,1116.25,1116.25,2,0,2.00
05/27/2005,05:27,1116.50,1116.50,1116.25,1116.25,2,3,5.00
05/27/2005,05:28,1116.25,1116.25,1116.25,1116.25,0,207,207.00
05/27/2005,05:29,1116.25,1116.25,1116.25,1116.25,0,30,30.00
05/27/2005,05:30,1116.25,1116.25,1116.25,1116.25,0,66,66.00
05/27/2005,05:31,1116.25,1116.25,1116.25,1116.25,0,32,32.00
05/27/2005,05:32,1116.25,1116.25,1116.25,1116.25,0,38,38.00
05/27/2005,05:33,1116.25,1116.25,1116.25,1116.25,0,1,1.00
05/27/2005,05:34,1116.25,1116.25,1116.25,1116.25,0,15,15.00
05/27/2005,05:35,1116.25,1116.25,1116.25,1116.25,0,20,20.00
05/27/2005,05:36,1116.25,1116.25,1116.25,1116.25,0,4,4.00
05/27/2005,05:37,1116.25,1116.25,1116.25,1116.25,0,7,7.00
05/27/2005,05:40,1116.25,1116.25,1116.25,1116.25,0,123,123.00
05/27/2005,05:41,1116.50,1116.50,1116.50,1116.50,5,0,5.00
05/27/2005,05:43,1116.25,1116.25,1116.25,1116.25,0,1,1.00
05/27/2005,05:44,1116.25,1116.50,1116.25,1116.50,25,46,71.00
05/27/2005,05:45,1116.25,1116.25,1116.25,1116.25,0,1,1.00
05/27/2005,05:46,1116.25,1116.25,1116.25,1116.25,0,10,10.00
05/27/2005,05:47,1116.50,1116.50,1116.50,1116.50,1,0,1.00
05/27/2005,05:48,1116.50,1116.50,1116.25,1116.25,10,1,11.00
05/27/2005,05:52,1116.25,1116.25,1116.25,1116.25,0,4,4.00
05/27/2005,05:53,1116.25,1116.25,1116.25,1116.25,0,28,28.00
05/27/2005,05:55,1116.50,1116.50,1116.25,1116.25,1,1,2.00
05/27/2005,05:56,1116.25,1116.25,1116.25,1116.25,0,31,31.00
05/27/2005,05:58,1116.25,1116.25,1116.25,1116.25,0,1,1.00
05/27/2005,05:59,1116.50,1116.50,1116.25,1116.25,3,1,4.00
05/27/2005,06:00,1116.25,1116.25,1116.25,1116.25,0,2,2.00
05/27/2005,06:01,1116.25,1116.25,1116.25,1116.25,0,2,2.00
05/27/2005,06:03,1116.50,1116.50,1116.50,1116.50,86,0,86.00
05/27/2005,06:04,1116.50,1116.50,1116.50,1116.50,6,0,6.00
05/27/2005,06:05,1116.75,1116.75,1116.50,1116.50,5,2,7.00
05/27/2005,06:08,1116.75,1116.75,1116.75,1116.75,15,0,15.00
05/27/2005,06:09,1116.50,1116.75,1116.50,1116.75,24,7,31.00
05/27/2005,06:10,1116.75,1116.75,1116.50,1116.75,26,3,29.00
05/27/2005,06:11,1116.75,1116.75,1116.75,1116.75,28,0,28.00
05/27/2005,06:13,1116.50,1116.50,1116.50,1116.50,0,7,7.00
05/27/2005,06:14,1116.50,1116.75,1116.50,1116.75,2,1,3.00
05/27/2005,06:15,1116.75,1116.75,1116.75,1116.75,1,0,1.00
05/27/2005,06:16,1116.75,1116.75,1116.75,1116.75,23,0,23.00
05/27/2005,06:20,1116.50,1116.50,1116.50,1116.50,0,33,33.00
05/27/2005,06:22,1116.75,1116.75,1116.50,1116.75,86,3,89.00
05/27/2005,06:24,1117.00,1117.00,1117.00,1117.00,3,0,3.00
05/27/2005,06:25,1117.00,1117.00,1116.75,1116.75,1,2,3.00
05/27/2005,06:27,1116.75,1116.75,1116.75,1116.75,0,12,12.00
05/27/2005,06:28,1116.75,1116.75,1116.75,1116.75,0,32,32.00
05/27/2005,06:29,1116.75,1116.75,1116.75,1116.75,0,151,151.00
05/27/2005,06:32,1116.75,1116.75,1116.75,1116.75,0,1,1.00
05/27/2005,06:35,1117.00,1117.00,1116.75,1116.75,2,51,53.00
05/27/2005,06:36,1117.00,1117.00,1116.75,1116.75,132,2,134.00
05/27/2005,06:37,1116.75,1116.75,1116.75,1116.75,0,1,1.00
05/27/2005,06:38,1117.00,1117.00,1117.00,1117.00,103,0,103.00
05/27/2005,06:39,1117.25,1117.25,1117.25,1117.25,14,0,14.00
05/27/2005,06:40,1117.00,1117.00,1117.00,1117.00,0,3,3.00
05/27/2005,06:41,1117.00,1117.00,1117.00,1117.00,0,3,3.00
05/27/2005,06:42,1117.00,1117.00,1116.75,1117.00,71,146,217.00
05/27/2005,06:43,1117.25,1117.25,1117.00,1117.00,5,1,6.00
05/27/2005,06:44,1117.00,1117.25,1117.00,1117.00,2,13,15.00
05/27/2005,06:45,1117.25,1117.25,1117.00,1117.00,3,94,97.00
05/27/2005,06:46,1117.00,1117.00,1116.75,1116.75,0,34,34.00
05/27/2005,06:47,1117.00,1117.00,1117.00,1117.00,57,0,57.00
05/27/2005,06:48,1117.00,1117.25,1117.00,1117.25,150,0,150.00
05/27/2005,06:49,1117.25,1117.50,1117.25,1117.25,9,7,16.00
05/27/2005,06:50,1117.50,1117.75,1117.25,1117.25,332,114,446.00
05/27/2005,06:51,1117.25,1117.75,1117.25,1117.50,296,168,464.00
05/27/2005,06:52,1117.75,1117.75,1117.50,1117.75,5,81,86.00
05/27/2005,06:53,1117.50,1117.75,1117.50,1117.50,43,34,77.00
05/27/2005,06:54,1117.50,1117.75,1117.50,1117.75,1,10,11.00
05/27/2005,06:55,1117.50,1117.75,1117.50,1117.75,332,6,338.00
05/27/2005,06:56,1117.50,1117.50,1117.50,1117.50,0,23,23.00
05/27/2005,06:57,1117.50,1117.75,1117.50,1117.50,10,4,14.00
05/27/2005,06:58,1117.75,1117.75,1117.50,1117.75,2,1,3.00
05/27/2005,06:59,1117.75,1117.75,1117.50,1117.50,1,2,3.00
05/27/2005,07:00,1117.50,1117.75,1117.50,1117.75,125,65,190.00
05/27/2005,07:01,1117.75,1117.75,1117.50,1117.50,7,2,9.00
05/27/2005,07:02,1117.50,1117.75,1117.50,1117.50,3,2,5.00
05/27/2005,07:03,1117.50,1117.50,1117.50,1117.50,0,10,10.00
05/27/2005,07:04,1117.50,1117.75,1117.50,1117.50,1,23,24.00
05/27/2005,07:05,1117.50,1117.50,1117.50,1117.50,0,2,2.00
05/27/2005,07:06,1117.50,1117.50,1117.50,1117.50,0,204,204.00
05/27/2005,07:07,1117.50,1117.75,1117.50,1117.50,9,4,13.00
05/27/2005,07:08,1117.50,1117.50,1117.25,1117.25,0,107,107.00
05/27/2005,07:09,1117.25,1117.50,1117.25,1117.25,8,3,11.00
05/27/2005,07:10,1117.25,1117.25,1117.25,1117.25,0,5,5.00
05/27/2005,07:11,1117.25,1117.25,1117.00,1117.25,17,239,256.00
05/27/2005,07:12,1117.25,1117.50,1117.25,1117.25,36,81,117.00
05/27/2005,07:13,1117.25,1117.50,1117.25,1117.25,22,157,179.00
05/27/2005,07:14,1117.25,1117.25,1117.00,1117.25,35,35,70.00
05/27/2005,07:15,1117.25,1117.50,1117.25,1117.25,12,9,21.00
05/27/2005,07:16,1117.25,1117.25,1117.00,1117.25,44,2,46.00
05/27/2005,07:17,1117.25,1117.25,1117.25,1117.25,55,0,55.00
05/27/2005,07:18,1117.25,1117.25,1117.25,1117.25,1,0,1.00
05/27/2005,07:20,1117.25,1117.25,1117.25,1117.25,5,0,5.00
05/27/2005,07:21,1117.00,1117.25,1117.00,1117.25,44,1,45.00
05/27/2005,07:22,1117.25,1117.25,1117.25,1117.25,9,0,9.00
05/27/2005,07:23,1117.25,1117.25,1117.25,1117.25,14,0,14.00
05/27/2005,07:24,1117.25,1117.25,1117.00,1117.00,12,2,14.00
05/27/2005,07:25,1117.00,1117.25,1117.00,1117.25,2,2,4.00
05/27/2005,07:26,1117.25,1117.25,1117.00,1117.00,1,3,4.00
05/27/2005,07:27,1117.25,1117.25,1117.25,1117.25,72,0,72.00
05/27/2005,07:28,1117.25,1117.50,1117.25,1117.25,80,35,115.00
05/27/2005,07:29,1117.25,1117.50,1117.00,1117.25,18,30,48.00
05/27/2005,07:30,1117.25,1117.25,1117.25,1117.25,0,85,85.00
05/27/2005,07:31,1117.25,1117.25,1116.75,1117.25,113,373,486.00
05/27/2005,07:32,1117.25,1117.75,1117.25,1117.25,357,278,635.00
05/27/2005,07:33,1117.25,1118.00,1117.25,1117.75,651,43,694.00
05/27/2005,07:34,1118.00,1118.00,1117.50,1117.75,99,186,285.00
05/27/2005,07:35,1117.75,1117.75,1117.50,1117.75,331,1,332.00
05/27/2005,07:36,1117.75,1118.00,1117.75,1118.00,113,0,113.00
05/27/2005,07:37,1118.00,1118.00,1117.75,1117.75,9,88,97.00
05/27/2005,07:38,1117.75,1118.00,1117.75,1117.75,1,18,19.00
05/27/2005,07:39,1118.00,1118.25,1118.00,1118.00,554,341,895.00
05/27/2005,07:40,1118.00,1118.25,1118.00,1118.00,1,15,16.00
05/27/2005,07:41,1118.25,1118.25,1118.00,1118.25,56,5,61.00
05/27/2005,07:42,1118.00,1118.25,1118.00,1118.00,16,316,332.00
05/27/2005,07:43,1118.00,1118.25,1118.00,1118.00,15,55,70.00
05/27/2005,07:44,1118.00,1118.00,1118.00,1118.00,0,5,5.00
05/27/2005,07:45,1118.00,1118.25,1118.00,1118.00,257,16,273.00
05/27/2005,07:46,1118.25,1118.25,1118.00,1118.25,201,3,204.00
05/27/2005,07:47,1118.00,1118.25,1118.00,1118.25,1,16,17.00
05/27/2005,07:48,1118.25,1118.25,1118.00,1118.00,2,2,4.00
05/27/2005,07:49,1118.00,1118.00,1118.00,1118.00,0,21,21.00
05/27/2005,07:50,1118.00,1118.00,1117.75,1118.00,56,203,259.00
05/27/2005,07:51,1117.75,1118.00,1117.75,1117.75,31,26,57.00
05/27/2005,07:52,1118.00,1118.00,1117.75,1118.00,96,2,98.00
05/27/2005,07:53,1118.00,1118.25,1118.00,1118.00,5,9,14.00
05/27/2005,07:54,1118.00,1118.25,1118.00,1118.25,1,7,8.00
05/27/2005,07:55,1118.25,1118.25,1118.00,1118.00,5,51,56.00
05/27/2005,07:56,1118.00,1118.25,1118.00,1118.00,1,403,404.00
05/27/2005,07:57,1118.00,1118.00,1117.75,1118.00,49,11,60.00
05/27/2005,07:58,1118.25,1118.25,1118.00,1118.00,1,21,22.00
05/27/2005,07:59,1118.00,1118.00,1118.00,1118.00,0,61,61.00
05/27/2005,08:00,1118.25,1118.25,1118.00,1118.00,1,7,8.00
05/27/2005,08:01,1118.00,1118.25,1118.00,1118.25,18,14,32.00
05/27/2005,08:02,1118.25,1118.25,1117.75,1117.75,21,141,162.00
05/27/2005,08:03,1117.75,1117.75,1117.75,1117.75,0,131,131.00
05/27/2005,08:04,1117.75,1118.00,1117.75,1118.00,14,24,38.00
05/27/2005,08:05,1118.00,1118.00,1117.75,1117.75,12,247,259.00
05/27/2005,08:06,1117.75,1117.75,1117.75,1117.75,0,91,91.00
05/27/2005,08:07,1118.00,1118.00,1117.75,1117.75,62,75,137.00
05/27/2005,08:08,1117.75,1117.75,1117.75,1117.75,0,4,4.00
05/27/2005,08:09,1117.75,1118.00,1117.75,1118.00,3,2,5.00
05/27/2005,08:10,1118.00,1118.00,1117.75,1117.75,2,32,34.00
05/27/2005,08:11,1117.75,1117.75,1117.75,1117.75,0,37,37.00
05/27/2005,08:12,1117.75,1117.75,1117.75,1117.75,0,218,218.00
05/27/2005,08:13,1117.75,1118.00,1117.75,1117.75,90,63,153.00
05/27/2005,08:14,1117.75,1117.75,1117.50,1117.75,1,16,17.00
05/27/2005,08:15,1117.75,1117.75,1117.75,1117.75,5,0,5.00
05/27/2005,08:16,1117.50,1117.75,1117.50,1117.75,4,10,14.00
05/27/2005,08:17,1117.50,1117.75,1117.50,1117.50,1,12,13.00
05/27/2005,08:18,1117.75,1117.75,1117.50,1117.50,2,5,7.00
05/27/2005,08:19,1117.75,1117.75,1117.50,1117.50,11,3,14.00
05/27/2005,08:20,1117.50,1117.75,1117.50,1117.50,1,4,5.00
05/27/2005,08:21,1117.75,1117.75,1117.50,1117.50,3,10,13.00
05/27/2005,08:22,1117.50,1117.50,1117.50,1117.50,0,57,57.00
05/27/2005,08:23,1117.50,1117.50,1117.50,1117.50,0,272,272.00
05/27/2005,08:24,1117.50,1117.75,1117.50,1117.50,1,58,59.00
05/27/2005,08:25,1117.50,1117.75,1117.50,1117.50,1,340,341.00
05/27/2005,08:26,1117.50,1117.50,1117.25,1117.25,9,44,53.00
05/27/2005,08:27,1117.50,1117.50,1117.25,1117.50,82,3,85.00
05/27/2005,08:28,1117.50,1117.50,1117.25,1117.25,72,55,127.00
05/27/2005,08:29,1117.50,1117.50,1117.25,1117.25,65,134,199.00
05/27/2005,08:30,1117.50,1117.50,1117.00,1117.00,126,901,1027.00
05/27/2005,08:31,1117.25,1117.25,1116.75,1116.75,327,2009,2336.00
05/27/2005,08:32,1116.75,1117.00,1116.50,1116.75,1602,918,2520.00
05/27/2005,08:33,1116.75,1116.75,1116.00,1116.00,351,1961,2312.00
05/27/2005,08:34,1116.25,1116.50,1116.00,1116.50,1218,205,1423.00
05/27/2005,08:35,1116.25,1116.75,1116.00,1116.75,1443,679,2122.00
05/27/2005,08:36,1116.50,1116.75,1116.25,1116.25,697,642,1339.00
05/27/2005,08:37,1116.25,1116.75,1116.25,1116.50,577,1146,1723.00
05/27/2005,08:38,1116.50,1116.50,1116.25,1116.25,108,486,594.00
05/27/2005,08:39,1116.50,1117.00,1116.25,1116.75,2034,373,2407.00
05/27/2005,08:40,1116.75,1117.00,1116.25,1116.75,1375,913,2288.00
05/27/2005,08:41,1116.75,1117.00,1116.25,1116.25,55,662,717.00
05/27/2005,08:42,1116.50,1116.75,1116.00,1116.00,351,1486,1837.00
05/27/2005,08:43,1116.25,1116.50,1115.75,1116.00,471,1151,1622.00
05/27/2005,08:44,1115.75,1116.25,1115.50,1116.00,1150,1210,2360.00
05/27/2005,08:45,1116.00,1116.75,1116.00,1116.25,1464,537,2001.00
05/27/2005,08:46,1116.25,1116.50,1116.00,1116.50,150,181,331.00
05/27/2005,08:47,1116.25,1117.00,1116.25,1116.75,1227,181,1408.00
05/27/2005,08:48,1117.00,1117.25,1116.75,1117.00,1143,1061,2204.00
05/27/2005,08:49,1117.00,1117.25,1117.00,1117.25,131,1468,1599.00
05/27/2005,08:50,1117.00,1117.50,1117.00,1117.00,1008,883,1891.00
05/27/2005,08:51,1117.00,1117.50,1116.25,1116.25,813,3347,4160.00
05/27/2005,08:52,1116.25,1116.50,1116.00,1116.25,232,999,1231.00
05/27/2005,08:53,1116.25,1116.25,1115.50,1115.75,621,1533,2154.00
05/27/2005,08:54,1116.00,1116.25,1115.75,1116.00,992,321,1313.00
05/27/2005,08:55,1116.00,1116.25,1115.75,1116.25,950,187,1137.00
05/27/2005,08:56,1116.00,1116.50,1116.00,1116.50,285,261,546.00
05/27/2005,08:57,1116.50,1117.00,1116.25,1117.00,1880,75,1955.00
05/27/2005,08:58,1117.00,1117.25,1116.75,1117.00,877,1172,2049.00
05/27/2005,08:59,1117.00,1117.25,1116.75,1116.75,83,595,678.00
05/27/2005,09:00,1116.75,1116.75,1116.25,1116.25,584,1372,1956.00
05/27/2005,09:01,1116.25,1116.50,1116.00,1116.00,278,922,1200.00
05/27/2005,09:02,1116.00,1116.75,1116.00,1116.50,430,318,748.00
05/27/2005,09:03,1116.25,1116.75,1116.25,1116.75,567,257,824.00
05/27/2005,09:04,1116.50,1116.50,1116.25,1116.25,259,305,564.00
05/27/2005,09:05,1116.25,1116.25,1116.00,1116.25,87,298,385.00
05/27/2005,09:06,1116.25,1116.25,1115.75,1116.00,228,589,817.00
05/27/2005,09:07,1116.00,1116.25,1115.75,1116.00,306,375,681.00
05/27/2005,09:08,1116.00,1116.25,1115.75,1116.00,428,571,999.00
05/27/2005,09:09,1116.25,1116.25,1116.00,1116.25,31,176,207.00
05/27/2005,09:10,1116.25,1117.00,1116.00,1116.50,2219,802,3021.00
05/27/2005,09:11,1116.25,1116.50,1116.00,1116.00,73,388,461.00
05/27/2005,09:12,1116.00,1116.00,1115.50,1115.75,411,1330,1741.00
05/27/2005,09:13,1116.00,1116.00,1115.50,1116.00,554,318,872.00
05/27/2005,09:14,1116.00,1116.00,1115.25,1115.50,212,1160,1372.00
05/27/2005,09:15,1115.50,1116.00,1115.25,1115.75,2259,1023,3282.00
05/27/2005,09:16,1115.75,1115.75,1115.50,1115.75,439,691,1130.00
05/27/2005,09:17,1115.75,1115.75,1115.50,1115.50,90,359,449.00
05/27/2005,09:18,1115.75,1115.75,1114.75,1115.00,824,2208,3032.00
05/27/2005,09:19,1115.25,1115.25,1115.00,1115.00,172,385,557.00
05/27/2005,09:20,1115.00,1115.25,1114.75,1115.00,433,850,1283.00
05/27/2005,09:21,1114.75,1115.00,1114.50,1114.75,751,1652,2403.00
05/27/2005,09:22,1114.75,1115.00,1114.50,1115.00,1052,312,1364.00
05/27/2005,09:23,1114.75,1115.00,1114.50,1114.75,64,549,613.00
05/27/2005,09:24,1114.50,1115.25,1114.50,1115.25,1024,118,1142.00
05/27/2005,09:25,1115.25,1115.25,1114.50,1114.50,368,1334,1702.00
05/27/2005,09:26,1114.50,1115.00,1114.50,1115.00,133,34,167.00
05/27/2005,09:27,1115.00,1115.25,1115.00,1115.25,1014,63,1077.00
05/27/2005,09:28,1115.25,1115.50,1115.00,1115.50,592,26,618.00
05/27/2005,09:29,1115.50,1115.50,1115.00,1115.25,756,1095,1851.00
05/27/2005,09:30,1115.25,1115.50,1115.00,1115.25,726,846,1572.00
05/27/2005,09:31,1115.25,1115.75,1115.00,1115.25,937,678,1615.00
05/27/2005,09:32,1115.25,1115.50,1115.00,1115.25,275,491,766.00
05/27/2005,09:33,1115.25,1115.50,1115.25,1115.25,20,292,312.00
05/27/2005,09:34,1115.25,1115.75,1115.00,1115.75,661,74,735.00
05/27/2005,09:35,1115.75,1116.00,1115.50,1115.50,743,65,808.00
05/27/2005,09:36,1115.50,1115.75,1115.50,1115.75,23,414,437.00
05/27/2005,09:37,1115.50,1115.75,1115.00,1115.00,35,848,883.00
05/27/2005,09:38,1115.00,1115.50,1115.00,1115.50,424,199,623.00
05/27/2005,09:39,1115.25,1115.50,1115.25,1115.50,378,212,590.00
05/27/2005,09:40,1115.50,1115.50,1115.00,1115.25,143,374,517.00
05/27/2005,09:41,1115.25,1115.50,1115.00,1115.25,897,505,1402.00
05/27/2005,09:42,1115.50,1115.75,1115.25,1115.25,653,280,933.00
05/27/2005,09:43,1115.50,1115.50,1115.25,1115.25,56,23,79.00
05/27/2005,09:44,1115.50,1115.75,1115.00,1115.25,710,968,1678.00
05/27/2005,09:45,1115.25,1115.50,1115.00,1115.25,465,330,795.00
05/27/2005,09:46,1115.25,1115.50,1114.75,1115.00,420,1222,1642.00
05/27/2005,09:47,1115.25,1115.25,1115.00,1115.25,83,581,664.00
05/27/2005,09:48,1115.00,1115.00,1114.50,1114.75,233,1781,2014.00
05/27/2005,09:49,1114.75,1115.25,1114.50,1115.25,859,20,879.00
05/27/2005,09:50,1115.00,1115.25,1115.00,1115.25,385,48,433.00
05/27/2005,09:51,1115.25,1115.25,1115.00,1115.25,507,112,619.00
05/27/2005,09:52,1115.25,1115.50,1115.25,1115.50,108,10,118.00
05/27/2005,09:53,1115.50,1115.50,1115.25,1115.25,248,14,262.00
05/27/2005,09:54,1115.50,1116.25,1115.50,1116.00,2795,374,3169.00
05/27/2005,09:55,1116.25,1116.25,1115.75,1115.75,501,457,958.00
05/27/2005,09:56,1115.75,1116.00,1115.50,1116.00,888,1084,1972.00
05/27/2005,09:57,1116.00,1116.00,1115.50,1115.75,154,162,316.00
05/27/2005,09:58,1116.00,1116.00,1115.50,1115.50,114,203,317.00
05/27/2005,09:59,1115.50,1116.25,1115.50,1116.00,1393,122,1515.00
05/27/2005,10:00,1116.00,1116.25,1115.50,1115.75,245,1516,1761.00
05/27/2005,10:01,1115.75,1116.25,1115.75,1116.00,655,87,742.00
05/27/2005,10:02,1116.25,1116.50,1116.00,1116.25,436,298,734.00
05/27/2005,10:03,1116.25,1116.25,1116.00,1116.00,425,19,444.00
05/27/2005,10:04,1116.00,1116.25,1116.00,1116.00,23,496,519.00
05/27/2005,10:05,1116.00,1116.25,1115.75,1116.25,635,522,1157.00
05/27/2005,10:06,1116.25,1116.75,1116.25,1116.75,2028,112,2140.00
05/27/2005,10:07,1116.75,1117.00,1116.75,1116.75,738,274,1012.00
05/27/2005,10:08,1117.00,1117.00,1116.50,1116.75,314,477,791.00
05/27/2005,10:09,1116.75,1117.00,1116.50,1116.50,554,834,1388.00
05/27/2005,10:10,1116.50,1117.00,1116.50,1116.75,793,419,1212.00
05/27/2005,10:11,1116.75,1117.00,1116.25,1116.25,835,950,1785.00
05/27/2005,10:12,1116.50,1116.75,1116.25,1116.50,122,330,452.00
05/27/2005,10:13,1116.50,1116.50,1116.00,1116.25,227,656,883.00
05/27/2005,10:14,1116.00,1116.25,1116.00,1116.25,289,11,300.00
05/27/2005,10:15,1116.00,1116.25,1116.00,1116.25,184,2,186.00
05/27/2005,10:16,1116.25,1116.50,1116.25,1116.50,30,2,32.00
05/27/2005,10:17,1116.50,1116.75,1116.25,1116.50,555,89,644.00
05/27/2005,10:18,1116.50,1116.75,1116.25,1116.25,660,44,704.00
05/27/2005,10:19,1116.25,1116.50,1116.25,1116.25,421,8,429.00
05/27/2005,10:20,1116.25,1116.50,1116.25,1116.50,34,72,106.00
05/27/2005,10:21,1116.50,1116.50,1116.25,1116.25,86,552,638.00
05/27/2005,10:22,1116.25,1116.75,1116.25,1116.50,347,94,441.00
05/27/2005,10:23,1116.50,1116.50,1116.25,1116.50,156,71,227.00
05/27/2005,10:24,1116.50,1116.50,1116.25,1116.50,66,1,67.00
05/27/2005,10:25,1116.50,1116.75,1116.50,1116.50,218,40,258.00
05/27/2005,10:26,1116.75,1117.00,1116.25,1116.75,685,415,1100.00
05/27/2005,10:27,1116.75,1117.00,1116.75,1116.75,80,408,488.00
05/27/2005,10:28,1116.75,1117.00,1116.50,1116.75,191,232,423.00
05/27/2005,10:29,1116.75,1116.75,1116.50,1116.50,2,55,57.00
05/27/2005,10:30,1116.75,1116.75,1116.50,1116.75,11,49,60.00
05/27/2005,10:31,1116.75,1117.00,1116.50,1117.00,520,386,906.00
05/27/2005,10:32,1117.00,1117.00,1116.75,1116.75,83,381,464.00
05/27/2005,10:33,1116.75,1117.00,1116.75,1116.75,28,159,187.00
05/27/2005,10:34,1116.75,1117.25,1116.50,1116.75,687,643,1330.00
05/27/2005,10:35,1116.50,1116.75,1116.25,1116.25,120,775,895.00
05/27/2005,10:36,1116.25,1116.75,1116.25,1116.50,989,83,1072.00
05/27/2005,10:37,1116.50,1116.75,1116.25,1116.75,129,163,292.00
05/27/2005,10:38,1116.50,1116.75,1116.25,1116.50,50,372,422.00
05/27/2005,10:39,1116.50,1116.50,1116.25,1116.25,15,982,997.00
05/27/2005,10:40,1116.25,1116.50,1116.00,1116.25,171,79,250.00
05/27/2005,10:41,1116.25,1116.50,1116.00,1116.25,168,54,222.00
05/27/2005,10:42,1116.25,1116.50,1116.25,1116.50,141,224,365.00
05/27/2005,10:43,1116.50,1116.50,1116.25,1116.50,118,3,121.00
05/27/2005,10:44,1116.50,1116.75,1116.50,1116.75,103,34,137.00
05/27/2005,10:45,1116.75,1116.75,1116.50,1116.50,99,13,112.00
05/27/2005,10:46,1116.75,1116.75,1116.25,1116.25,34,418,452.00
05/27/2005,10:47,1116.25,1116.50,1116.00,1116.50,326,608,934.00
05/27/2005,10:48,1116.50,1116.50,1116.25,1116.25,32,10,42.00
05/27/2005,10:49,1116.50,1116.50,1116.25,1116.50,9,8,17.00
05/27/2005,10:50,1116.25,1116.50,1116.25,1116.25,88,50,138.00
05/27/2005,10:51,1116.50,1116.50,1116.00,1116.00,183,364,547.00
05/27/2005,10:52,1116.00,1116.25,1116.00,1116.25,23,33,56.00
05/27/2005,10:53,1116.25,1116.25,1116.00,1116.25,403,2,405.00
05/27/2005,10:54,1116.25,1116.25,1116.00,1116.25,39,475,514.00
05/27/2005,10:55,1116.25,1116.25,1116.00,1116.25,80,78,158.00
05/27/2005,10:56,1116.25,1116.50,1116.00,1116.25,362,340,702.00
05/27/2005,10:57,1116.25,1116.50,1116.00,1116.25,61,78,139.00
05/27/2005,10:58,1116.25,1116.50,1116.00,1116.25,159,142,301.00
05/27/2005,10:59,1116.25,1116.25,1116.00,1116.25,2,3,5.00
05/27/2005,11:00,1116.25,1116.50,1116.00,1116.50,196,120,316.00
05/27/2005,11:01,1116.25,1116.50,1116.00,1116.25,127,216,343.00
05/27/2005,11:02,1116.25,1116.25,1116.00,1116.25,192,7,199.00
05/27/2005,11:03,1116.25,1116.25,1116.00,1116.00,29,5,34.00
05/27/2005,11:04,1116.00,1116.25,1116.00,1116.00,24,11,35.00
05/27/2005,11:05,1116.00,1116.25,1116.00,1116.25,28,171,199.00
05/27/2005,11:06,1116.25,1116.25,1116.00,1116.25,15,9,24.00
05/27/2005,11:07,1116.00,1116.25,1115.75,1116.25,297,401,698.00
05/27/2005,11:08,1116.25,1116.25,1115.75,1115.75,89,137,226.00
05/27/2005,11:09,1116.00,1116.00,1115.75,1116.00,46,1,47.00
05/27/2005,11:10,1116.00,1116.00,1115.75,1116.00,38,5,43.00
05/27/2005,11:11,1115.75,1116.00,1115.75,1115.75,4,194,198.00
05/27/2005,11:12,1115.75,1116.00,1115.75,1116.00,7,2,9.00
05/27/2005,11:13,1115.75,1116.00,1115.75,1115.75,218,7,225.00
05/27/2005,11:14,1115.75,1116.00,1115.75,1116.00,14,5,19.00
05/27/2005,11:15,1116.00,1116.50,1116.00,1116.25,620,334,954.00
05/27/2005,11:16,1116.25,1116.50,1116.25,1116.25,38,60,98.00
05/27/2005,11:17,1116.50,1116.50,1116.25,1116.25,21,251,272.00
05/27/2005,11:18,1116.25,1116.25,1116.00,1116.25,2,24,26.00
05/27/2005,11:19,1116.00,1116.50,1116.00,1116.50,249,21,270.00
05/27/2005,11:20,1116.50,1116.50,1116.25,1116.25,10,39,49.00
05/27/2005,11:21,1116.50,1116.50,1116.25,1116.50,438,6,444.00
05/27/2005,11:22,1116.50,1116.50,1116.00,1116.25,78,365,443.00
05/27/2005,11:23,1116.25,1116.50,1116.25,1116.25,105,7,112.00
05/27/2005,11:24,1116.25,1116.50,1116.25,1116.25,19,12,31.00
05/27/2005,11:25,1116.50,1116.50,1116.25,1116.25,6,340,346.00
05/27/2005,11:26,1116.25,1116.25,1116.00,1116.25,79,51,130.00
05/27/2005,11:27,1116.25,1116.50,1116.00,1116.00,4,41,45.00
05/27/2005,11:28,1116.25,1116.50,1116.00,1116.25,84,85,169.00
05/27/2005,11:29,1116.25,1116.25,1116.00,1116.25,31,77,108.00
05/27/2005,11:30,1116.25,1116.25,1116.00,1116.25,121,152,273.00
05/27/2005,11:31,1116.25,1116.50,1116.25,1116.25,111,70,181.00
05/27/2005,11:32,1116.25,1116.50,1116.25,1116.25,3,5,8.00
05/27/2005,11:33,1116.50,1116.50,1116.25,1116.50,16,133,149.00
05/27/2005,11:34,1116.25,1116.50,1116.00,1116.25,5,178,183.00
05/27/2005,11:35,1116.25,1116.50,1116.00,1116.00,89,133,222.00
05/27/2005,11:36,1116.00,1116.25,1115.75,1116.00,65,923,988.00
05/27/2005,11:37,1116.00,1116.00,1115.75,1116.00,301,3,304.00
05/27/2005,11:38,1116.00,1116.25,1116.00,1116.00,147,247,394.00
05/27/2005,11:39,1116.25,1116.25,1116.00,1116.00,17,195,212.00
05/27/2005,11:40,1116.00,1116.25,1116.00,1116.25,50,29,79.00
05/27/2005,11:41,1116.00,1116.25,1116.00,1116.00,40,16,56.00
05/27/2005,11:42,1116.00,1116.25,1116.00,1116.00,16,26,42.00
05/27/2005,11:43,1116.25,1116.25,1116.00,1116.25,351,26,377.00
05/27/2005,11:44,1116.25,1116.50,1116.00,1116.25,172,39,211.00
05/27/2005,11:45,1116.25,1116.25,1116.00,1116.25,141,62,203.00
05/27/2005,11:46,1116.00,1116.25,1116.00,1116.25,23,14,37.00
05/27/2005,11:47,1116.25,1116.25,1116.00,1116.25,72,89,161.00
05/27/2005,11:48,1116.25,1116.25,1116.00,1116.00,39,31,70.00
05/27/2005,11:49,1116.00,1116.25,1116.00,1116.00,42,53,95.00
05/27/2005,11:50,1116.25,1116.25,1116.00,1116.25,36,19,55.00
05/27/2005,11:51,1116.25,1116.25,1116.00,1116.25,68,900,968.00
05/27/2005,11:52,1116.00,1116.25,1116.00,1116.00,12,47,59.00
05/27/2005,11:53,1116.25,1116.25,1116.00,1116.25,339,22,361.00
05/27/2005,11:54,1116.25,1116.50,1116.25,1116.50,178,213,391.00
05/27/2005,11:55,1116.25,1116.50,1116.00,1116.00,112,669,781.00
05/27/2005,11:56,1116.00,1116.25,1116.00,1116.25,132,7,139.00
05/27/2005,11:57,1116.25,1116.50,1116.25,1116.50,139,0,139.00
05/27/2005,11:58,1116.50,1116.50,1116.25,1116.50,28,101,129.00
05/27/2005,11:59,1116.50,1116.75,1116.50,1116.75,1281,0,1281.00
05/27/2005,12:00,1116.75,1117.00,1116.50,1116.75,544,11,555.00
05/27/2005,12:01,1117.00,1117.00,1116.50,1116.75,234,251,485.00
05/27/2005,12:02,1116.75,1116.75,1116.50,1116.50,18,15,33.00
05/27/2005,12:03,1116.50,1116.75,1116.50,1116.50,11,15,26.00
05/27/2005,12:04,1116.75,1117.00,1116.50,1117.00,135,6,141.00
05/27/2005,12:05,1116.75,1117.00,1116.75,1116.75,196,39,235.00
05/27/2005,12:06,1116.75,1117.00,1116.75,1116.75,35,22,57.00
05/27/2005,12:07,1116.75,1117.00,1116.75,1117.00,72,11,83.00
05/27/2005,12:08,1117.00,1117.50,1116.75,1117.50,1773,50,1823.00
05/27/2005,12:09,1117.50,1117.50,1117.00,1117.50,337,675,1012.00
05/27/2005,12:10,1117.50,1118.00,1117.25,1117.50,1330,974,2304.00
05/27/2005,12:11,1117.50,1117.75,1117.25,1117.25,245,644,889.00
05/27/2005,12:12,1117.25,1117.25,1117.00,1117.25,153,68,221.00
05/27/2005,12:13,1117.00,1117.50,1117.00,1117.25,246,125,371.00
05/27/2005,12:14,1117.25,1117.50,1117.25,1117.50,120,37,157.00
05/27/2005,12:15,1117.25,1117.75,1117.25,1117.75,615,68,683.00
05/27/2005,12:16,1117.50,1117.75,1117.50,1117.75,496,25,521.00
05/27/2005,12:17,1118.00,1118.25,1117.75,1118.00,1088,331,1419.00
05/27/2005,12:18,1117.75,1118.00,1117.75,1117.75,54,353,407.00
05/27/2005,12:19,1117.75,1118.00,1117.75,1117.75,115,64,179.00
05/27/2005,12:20,1117.75,1118.00,1117.50,1117.50,12,283,295.00
05/27/2005,12:21,1117.75,1118.25,1117.50,1118.00,670,183,853.00
05/27/2005,12:22,1118.00,1118.25,1117.75,1118.00,110,181,291.00
05/27/2005,12:23,1117.75,1118.25,1117.75,1118.25,318,2,320.00
05/27/2005,12:24,1118.00,1118.25,1117.75,1117.75,18,262,280.00
05/27/2005,12:25,1118.00,1118.00,1117.50,1117.50,17,486,503.00
05/27/2005,12:26,1117.50,1117.75,1117.50,1117.75,16,108,124.00
05/27/2005,12:27,1117.50,1117.75,1117.25,1117.25,86,543,629.00
05/27/2005,12:28,1117.25,1117.75,1117.25,1117.75,296,3,299.00
05/27/2005,12:29,1117.75,1117.75,1117.50,1117.50,41,217,258.00
05/27/2005,12:30,1117.50,1117.50,1117.25,1117.50,21,147,168.00
05/27/2005,12:31,1117.50,1117.50,1117.00,1117.00,64,1016,1080.00
05/27/2005,12:32,1117.00,1117.50,1117.00,1117.25,206,20,226.00
05/27/2005,12:33,1117.50,1117.50,1117.25,1117.25,136,159,295.00
05/27/2005,12:34,1117.50,1117.50,1117.25,1117.25,86,52,138.00
05/27/2005,12:35,1117.25,1117.50,1117.25,1117.50,13,12,25.00
05/27/2005,12:36,1117.25,1117.50,1117.25,1117.50,26,43,69.00
05/27/2005,12:37,1117.25,1117.50,1117.25,1117.50,35,16,51.00
05/27/2005,12:38,1117.25,1117.50,1117.25,1117.50,94,5,99.00
05/27/2005,12:39,1117.25,1117.50,1117.25,1117.50,24,4,28.00
05/27/2005,12:40,1117.25,1117.50,1117.25,1117.25,17,385,402.00
05/27/2005,12:41,1117.25,1117.25,1117.00,1117.25,379,145,524.00
05/27/2005,12:42,1117.25,1117.50,1117.00,1117.50,99,143,242.00
05/27/2005,12:43,1117.25,1117.50,1117.25,1117.25,16,41,57.00
05/27/2005,12:44,1117.25,1117.50,1117.25,1117.50,27,29,56.00
05/27/2005,12:45,1117.50,1117.50,1117.25,1117.25,164,86,250.00
05/27/2005,12:46,1117.50,1117.50,1117.25,1117.25,29,16,45.00
05/27/2005,12:47,1117.25,1117.50,1117.25,1117.25,11,163,174.00
05/27/2005,12:48,1117.25,1117.50,1117.00,1117.00,72,177,249.00
05/27/2005,12:49,1117.25,1117.25,1117.00,1117.25,47,1,48.00
05/27/2005,12:50,1117.25,1117.25,1117.25,1117.25,182,0,182.00
05/27/2005,12:51,1117.25,1117.50,1117.25,1117.25,56,25,81.00
05/27/2005,12:52,1117.25,1117.50,1117.25,1117.50,156,1,157.00
05/27/2005,12:53,1117.50,1117.50,1117.25,1117.50,10,4,14.00
05/27/2005,12:54,1117.25,1117.25,1117.00,1117.25,3,260,263.00
05/27/2005,12:55,1117.00,1117.25,1117.00,1117.25,21,27,48.00
05/27/2005,12:56,1117.25,1117.25,1117.00,1117.25,114,177,291.00
05/27/2005,12:57,1117.25,1117.50,1117.25,1117.50,231,10,241.00
05/27/2005,12:58,1117.50,1117.50,1117.50,1117.50,2,0,2.00
05/27/2005,12:59,1117.25,1117.50,1117.25,1117.25,2,43,45.00
05/27/2005,13:00,1117.50,1117.50,1117.25,1117.50,23,6,29.00
05/27/2005,13:01,1117.50,1117.50,1117.25,1117.50,28,310,338.00
05/27/2005,13:02,1117.25,1117.50,1117.00,1117.25,235,154,389.00
05/27/2005,13:03,1117.25,1117.50,1117.25,1117.50,16,6,22.00
05/27/2005,13:04,1117.50,1117.50,1117.25,1117.25,57,20,77.00
05/27/2005,13:05,1117.25,1117.50,1117.25,1117.50,244,48,292.00
05/27/2005,13:06,1117.50,1117.75,1117.50,1117.75,98,52,150.00
05/27/2005,13:07,1117.75,1117.75,1117.50,1117.75,34,57,91.00
05/27/2005,13:08,1117.75,1117.75,1117.50,1117.75,190,8,198.00
05/27/2005,13:09,1117.50,1118.00,1117.50,1117.75,176,653,829.00
05/27/2005,13:10,1117.75,1118.00,1117.50,1117.75,126,268,394.00
05/27/2005,13:11,1117.75,1118.25,1117.75,1118.00,688,529,1217.00
05/27/2005,13:12,1118.00,1118.25,1118.00,1118.00,265,199,464.00
05/27/2005,13:13,1118.25,1118.25,1118.00,1118.00,327,35,362.00
05/27/2005,13:14,1118.00,1118.25,1118.00,1118.00,20,50,70.00
05/27/2005,13:15,1118.00,1118.25,1118.00,1118.25,63,99,162.00
05/27/2005,13:16,1118.25,1118.25,1118.00,1118.25,22,43,65.00
05/27/2005,13:17,1118.00,1118.25,1118.00,1118.00,9,158,167.00
05/27/2005,13:18,1118.00,1118.00,1117.75,1118.00,243,323,566.00
05/27/2005,13:19,1118.00,1118.25,1118.00,1118.25,195,10,205.00
05/27/2005,13:20,1118.25,1118.25,1118.00,1118.00,53,291,344.00
05/27/2005,13:21,1118.25,1118.25,1118.00,1118.00,4,35,39.00
05/27/2005,13:22,1118.00,1118.25,1118.00,1118.25,7,109,116.00
05/27/2005,13:23,1118.00,1118.25,1118.00,1118.25,52,175,227.00
05/27/2005,13:24,1118.25,1118.25,1118.00,1118.00,8,36,44.00
05/27/2005,13:25,1118.00,1118.50,1118.00,1118.50,804,169,973.00
05/27/2005,13:26,1118.25,1118.75,1118.25,1118.75,2223,587,2810.00
05/27/2005,13:27,1118.50,1118.75,1118.50,1118.75,173,174,347.00
05/27/2005,13:28,1118.50,1118.75,1118.50,1118.50,11,116,127.00
05/27/2005,13:29,1118.75,1118.75,1118.25,1118.50,366,739,1105.00
05/27/2005,13:30,1118.50,1118.75,1118.25,1118.50,261,244,505.00
05/27/2005,13:31,1118.25,1118.50,1118.25,1118.25,20,37,57.00
05/27/2005,13:32,1118.25,1118.50,1118.25,1118.50,22,81,103.00
05/27/2005,13:33,1118.50,1118.50,1118.25,1118.25,32,343,375.00
05/27/2005,13:34,1118.25,1118.50,1118.25,1118.25,11,59,70.00
05/27/2005,13:35,1118.50,1118.50,1118.00,1118.00,150,248,398.00
05/27/2005,13:36,1118.00,1118.25,1118.00,1118.25,50,19,69.00
05/27/2005,13:37,1118.25,1118.25,1118.00,1118.25,21,8,29.00
05/27/2005,13:38,1118.25,1118.25,1118.00,1118.25,48,10,58.00
05/27/2005,13:39,1118.00,1118.25,1118.00,1118.00,20,1056,1076.00
05/27/2005,13:40,1118.00,1118.00,1117.75,1118.00,66,149,215.00
05/27/2005,13:41,1118.00,1118.00,1117.75,1118.00,358,4,362.00
05/27/2005,13:42,1117.75,1118.25,1117.75,1118.00,59,183,242.00
05/27/2005,13:43,1118.00,1118.25,1118.00,1118.00,18,70,88.00
05/27/2005,13:44,1118.00,1118.25,1118.00,1118.25,267,15,282.00
05/27/2005,13:45,1118.00,1118.25,1118.00,1118.00,12,34,46.00
05/27/2005,13:46,1118.25,1118.25,1118.00,1118.00,16,52,68.00
05/27/2005,13:47,1118.00,1118.25,1117.75,1117.75,9,350,359.00
05/27/2005,13:48,1118.00,1118.25,1118.00,1118.00,91,1,92.00
05/27/2005,13:49,1118.00,1118.25,1118.00,1118.00,3,12,15.00
05/27/2005,13:50,1118.25,1118.25,1118.00,1118.25,36,59,95.00
05/27/2005,13:51,1118.25,1118.25,1118.00,1118.00,56,29,85.00
05/27/2005,13:52,1118.00,1118.25,1118.00,1118.00,14,62,76.00
05/27/2005,13:53,1118.00,1118.25,1118.00,1118.25,2,11,13.00
05/27/2005,13:54,1118.25,1118.25,1118.00,1118.25,110,5,115.00
05/27/2005,13:55,1118.25,1118.50,1118.00,1118.50,412,21,433.00
05/27/2005,13:56,1118.25,1118.75,1118.25,1118.50,743,201,944.00
05/27/2005,13:57,1118.50,1118.75,1118.25,1118.50,30,468,498.00
05/27/2005,13:58,1118.50,1118.50,1118.25,1118.50,205,5,210.00
05/27/2005,13:59,1118.50,1118.75,1118.25,1118.50,111,27,138.00
05/27/2005,14:00,1118.50,1118.50,1118.25,1118.50,55,158,213.00
05/27/2005,14:01,1118.25,1118.50,1118.25,1118.25,101,12,113.00
05/27/2005,14:02,1118.50,1118.50,1118.25,1118.50,37,17,54.00
05/27/2005,14:03,1118.25,1118.50,1118.25,1118.25,55,30,85.00
05/27/2005,14:04,1118.25,1118.50,1118.25,1118.25,33,129,162.00
05/27/2005,14:05,1118.25,1118.50,1118.25,1118.25,20,73,93.00
05/27/2005,14:06,1118.25,1118.25,1118.00,1118.00,193,366,559.00
05/27/2005,14:07,1118.00,1118.25,1118.00,1118.25,29,37,66.00
05/27/2005,14:08,1118.00,1118.25,1118.00,1118.00,14,108,122.00
05/27/2005,14:09,1118.00,1118.00,1117.75,1118.00,434,496,930.00
05/27/2005,14:10,1118.00,1118.00,1117.75,1117.75,67,148,215.00
05/27/2005,14:11,1118.00,1118.00,1117.50,1117.50,153,739,892.00
05/27/2005,14:12,1117.50,1118.00,1117.50,1117.75,273,161,434.00
05/27/2005,14:13,1117.75,1118.00,1117.50,1117.75,126,116,242.00
05/27/2005,14:14,1117.75,1118.00,1117.75,1118.00,37,6,43.00
05/27/2005,14:15,1118.00,1118.00,1117.75,1118.00,22,60,82.00
05/27/2005,14:16,1117.75,1118.00,1117.75,1118.00,361,7,368.00
05/27/2005,14:17,1118.00,1118.25,1118.00,1118.25,46,52,98.00
05/27/2005,14:18,1118.00,1118.25,1118.00,1118.25,604,1,605.00
05/27/2005,14:19,1118.25,1118.50,1118.00,1118.50,313,83,396.00
05/27/2005,14:20,1118.50,1118.50,1118.25,1118.50,201,4,205.00
05/27/2005,14:21,1118.50,1118.50,1118.25,1118.50,144,7,151.00
05/27/2005,14:22,1118.50,1118.50,1118.25,1118.50,12,22,34.00
05/27/2005,14:23,1118.25,1118.50,1118.25,1118.50,9,11,20.00
05/27/2005,14:24,1118.25,1118.50,1118.25,1118.25,25,172,197.00
05/27/2005,14:25,1118.25,1118.50,1118.25,1118.50,71,14,85.00
05/27/2005,14:26,1118.50,1118.50,1118.25,1118.25,100,9,109.00
05/27/2005,14:27,1118.25,1118.75,1118.25,1118.50,385,68,453.00
05/27/2005,14:28,1118.75,1118.75,1118.25,1118.50,465,749,1214.00
05/27/2005,14:29,1118.75,1118.75,1118.50,1118.50,698,90,788.00
05/27/2005,14:30,1118.50,1118.75,1118.50,1118.50,40,285,325.00
05/27/2005,14:31,1118.50,1118.75,1118.25,1118.50,30,338,368.00
05/27/2005,14:32,1118.50,1118.75,1118.50,1118.50,12,73,85.00
05/27/2005,14:33,1118.50,1118.75,1118.50,1118.75,22,213,235.00
05/27/2005,14:34,1118.50,1118.75,1118.25,1118.25,7,423,430.00
05/27/2005,14:35,1118.25,1118.50,1118.25,1118.50,35,62,97.00
05/27/2005,14:36,1118.25,1118.50,1118.25,1118.50,22,34,56.00
05/27/2005,14:37,1118.25,1118.50,1118.25,1118.50,22,14,36.00
05/27/2005,14:38,1118.50,1118.50,1118.25,1118.50,30,10,40.00
05/27/2005,14:39,1118.50,1118.75,1118.25,1118.50,509,113,622.00
05/27/2005,14:40,1118.50,1118.50,1118.25,1118.50,7,15,22.00
05/27/2005,14:41,1118.50,1118.75,1118.25,1118.50,582,535,1117.00
05/27/2005,14:42,1118.50,1118.75,1118.50,1118.50,10,76,86.00
05/27/2005,14:43,1118.75,1119.00,1118.50,1119.00,2001,115,2116.00
05/27/2005,14:44,1119.00,1119.00,1118.75,1118.75,116,90,206.00
05/27/2005,14:45,1118.75,1119.00,1118.50,1118.75,271,768,1039.00
05/27/2005,14:46,1118.75,1118.75,1118.50,1118.50,154,486,640.00
05/27/2005,14:47,1118.50,1119.00,1118.50,1118.75,454,279,733.00
05/27/2005,14:48,1118.75,1118.75,1118.50,1118.50,21,330,351.00
05/27/2005,14:49,1118.50,1118.75,1118.25,1118.25,20,318,338.00
05/27/2005,14:50,1118.25,1118.50,1117.75,1117.75,50,1307,1357.00
05/27/2005,14:51,1118.00,1118.00,1117.50,1117.50,176,685,861.00
05/27/2005,14:52,1117.50,1117.50,1116.75,1117.00,596,3024,3620.00
05/27/2005,14:53,1117.00,1117.25,1116.75,1117.25,649,846,1495.00
05/27/2005,14:54,1117.25,1117.25,1117.00,1117.25,319,23,342.00
05/27/2005,14:55,1117.25,1117.75,1117.25,1117.75,630,56,686.00
05/27/2005,14:56,1117.50,1117.75,1117.25,1117.50,247,645,892.00
05/27/2005,14:57,1117.50,1118.00,1117.50,1118.00,571,224,795.00
05/27/2005,14:58,1117.75,1118.25,1117.75,1118.25,979,181,1160.00
05/27/2005,14:59,1118.00,1118.25,1118.00,1118.00,32,765,797.00
05/27/2005,15:00,1118.00,1118.50,1117.75,1118.50,2481,1394,3875.00
05/27/2005,15:01,1118.25,1118.75,1118.25,1118.50,1600,1243,2843.00
05/27/2005,15:02,1118.50,1118.75,1118.25,1118.50,724,597,1321.00
05/27/2005,15:03,1118.50,1118.75,1118.25,1118.50,334,370,704.00
05/27/2005,15:04,1118.75,1118.75,1118.25,1118.25,179,315,494.00
05/27/2005,15:05,1118.50,1118.50,1118.25,1118.50,381,22,403.00
05/27/2005,15:06,1118.50,1118.75,1118.25,1118.50,439,323,762.00
05/27/2005,15:07,1118.50,1118.75,1118.25,1118.50,343,253,596.00
05/27/2005,15:08,1118.25,1118.50,1118.25,1118.50,196,52,248.00
05/27/2005,15:09,1118.50,1118.50,1118.00,1118.50,231,732,963.00
05/27/2005,15:10,1118.25,1118.50,1118.25,1118.50,120,83,203.00
05/27/2005,15:11,1118.50,1118.50,1118.00,1118.25,585,789,1374.00
05/27/2005,15:12,1118.25,1118.50,1118.00,1118.50,109,26,135.00
05/27/2005,15:13,1118.25,1118.75,1118.25,1118.50,1026,124,1150.00
05/27/2005,15:14,1118.75,1119.00,1118.50,1118.75,1368,256,1624.00
05/27/2005,15:15,1118.50,1119.00,1118.50,1118.75,720,1635,2355.00
05/27/2005,15:16,1118.50,1119.00,1118.50,1118.75,155,96,251.00
05/29/2005,17:01,1118.50,1118.75,1118.25,1118.25,12,112,124.00
05/29/2005,17:02,1118.25,1118.25,1118.25,1118.25,0,1,1.00
05/29/2005,17:03,1118.25,1118.25,1118.00,1118.00,0,10,10.00
05/29/2005,17:04,1118.50,1118.50,1118.25,1118.50,4,5,9.00
05/29/2005,17:05,1118.25,1118.25,1117.75,1117.75,0,121,121.00
05/29/2005,17:06,1117.75,1117.75,1117.75,1117.75,0,9,9.00
05/29/2005,17:07,1117.50,1117.75,1117.50,1117.75,2,1,3.00
05/29/2005,17:08,1117.75,1117.75,1117.75,1117.75,20,0,20.00
05/29/2005,17:09,1117.75,1117.75,1117.75,1117.75,14,0,14.00
05/29/2005,17:10,1117.75,1117.75,1117.50,1117.75,4,2,6.00
05/29/2005,17:11,1118.00,1118.00,1118.00,1118.00,1,0,1.00
05/29/2005,17:12,1118.00,1118.00,1118.00,1118.00,1,0,1.00
05/29/2005,17:13,1117.75,1117.75,1117.75,1117.75,0,1,1.00
05/29/2005,17:23,1118.00,1118.50,1118.00,1118.25,32,12,44.00
05/29/2005,17:25,1118.25,1118.25,1118.25,1118.25,0,5,5.00
05/29/2005,17:32,1118.25,1118.25,1118.25,1118.25,0,3,3.00
05/29/2005,17:38,1118.25,1118.50,1118.25,1118.25,1,4,5.00
05/29/2005,17:39,1118.50,1118.50,1118.50,1118.50,132,0,132.00
05/29/2005,17:40,1118.75,1118.75,1118.50,1118.50,20,7,27.00
05/29/2005,17:41,1118.50,1118.75,1118.50,1118.50,2,6,8.00
05/29/2005,17:42,1118.50,1118.50,1118.50,1118.50,0,9,9.00
05/29/2005,17:43,1118.75,1118.75,1118.75,1118.75,9,0,9.00
05/29/2005,17:44,1118.75,1118.75,1118.50,1118.50,7,11,18.00
05/29/2005,17:45,1118.50,1118.50,1118.50,1118.50,0,10,10.00
05/29/2005,17:46,1118.50,1118.50,1118.50,1118.50,0,2,2.00
05/29/2005,17:47,1118.75,1118.75,1118.50,1118.50,1,5,6.00
05/29/2005,17:49,1118.50,1118.50,1118.50,1118.50,0,2,2.00
05/29/2005,17:54,1118.50,1118.50,1118.50,1118.50,0,1,1.00
05/29/2005,17:57,1118.50,1118.50,1118.50,1118.50,0,1,1.00
05/29/2005,17:59,1118.50,1118.50,1118.50,1118.50,0,18,18.00
05/29/2005,18:00,1118.50,1118.50,1118.50,1118.50,0,2,2.00
05/29/2005,18:02,1118.50,1118.50,1118.50,1118.50,0,3,3.00
05/29/2005,18:04,1118.50,1118.50,1118.50,1118.50,0,1,1.00
05/29/2005,18:05,1118.50,1118.50,1118.50,1118.50,0,1,1.00
05/29/2005,18:10,1118.50,1118.50,1118.50,1118.50,0,1,1.00
05/29/2005,18:28,1118.75,1118.75,1118.75,1118.75,20,0,20.00
05/29/2005,18:31,1118.75,1118.75,1118.75,1118.75,2,0,2.00
05/29/2005,18:53,1118.50,1118.50,1118.50,1118.50,0,1,1.00
05/29/2005,18:55,1118.50,1118.50,1118.50,1118.50,0,1,1.00
05/29/2005,18:58,1118.75,1118.75,1118.75,1118.75,5,0,5.00
05/29/2005,19:01,1118.75,1118.75,1118.75,1118.75,1,0,1.00
05/29/2005,19:03,1118.75,1118.75,1118.75,1118.75,3,0,3.00
05/29/2005,19:20,1118.75,1118.75,1118.75,1118.75,1,0,1.00
05/29/2005,19:22,1118.75,1118.75,1118.75,1118.75,20,0,20.00
05/29/2005,19:27,1118.50,1118.50,1118.50,1118.50,0,4,4.00
05/29/2005,19:28,1118.75,1118.75,1118.75,1118.75,1,0,1.00
05/29/2005,19:29,1118.50,1118.50,1118.50,1118.50,0,2,2.00
05/29/2005,19:33,1118.50,1118.50,1118.50,1118.50,0,1,1.00
05/29/2005,19:41,1118.75,1118.75,1118.75,1118.75,5,0,5.00
05/29/2005,19:43,1118.75,1118.75,1118.75,1118.75,2,0,2.00
05/29/2005,19:47,1118.75,1118.75,1118.75,1118.75,5,0,5.00
05/29/2005,19:48,1118.75,1118.75,1118.75,1118.75,1,0,1.00
05/29/2005,19:51,1118.75,1118.75,1118.75,1118.75,2,0,2.00
05/29/2005,19:56,1118.75,1118.75,1118.75,1118.75,5,0,5.00
05/29/2005,19:57,1119.00,1119.00,1119.00,1119.00,27,0,27.00
05/29/2005,19:59,1119.00,1119.00,1119.00,1119.00,5,0,5.00
05/29/2005,20:00,1119.00,1119.00,1119.00,1119.00,1,0,1.00
05/29/2005,20:08,1119.00,1119.00,1119.00,1119.00,100,0,100.00
05/29/2005,20:11,1119.00,1119.00,1119.00,1119.00,10,0,10.00
05/29/2005,20:12,1119.00,1119.00,1119.00,1119.00,5,0,5.00
05/29/2005,20:15,1119.00,1119.00,1119.00,1119.00,1,0,1.00
05/29/2005,20:16,1119.00,1119.00,1119.00,1119.00,4,0,4.00
05/29/2005,20:17,1119.00,1119.00,1119.00,1119.00,4,0,4.00
05/29/2005,20:19,1119.00,1119.00,1119.00,1119.00,1,0,1.00
05/29/2005,20:26,1119.00,1119.00,1119.00,1119.00,2,0,2.00
05/29/2005,20:34,1119.00,1119.00,1119.00,1119.00,1,0,1.00
05/29/2005,20:50,1119.00,1119.00,1119.00,1119.00,1,0,1.00
05/29/2005,21:15,1118.75,1118.75,1118.75,1118.75,0,27,27.00
05/29/2005,21:16,1118.50,1118.50,1118.50,1118.50,0,1,1.00
05/29/2005,21:18,1118.75,1119.00,1118.75,1119.00,21,0,21.00
05/29/2005,21:19,1118.75,1118.75,1118.75,1118.75,0,3,3.00
05/29/2005,21:20,1118.50,1118.75,1118.50,1118.75,1,3,4.00
05/29/2005,21:21,1118.75,1119.00,1118.75,1119.00,22,0,22.00
05/29/2005,21:22,1119.00,1119.00,1119.00,1119.00,3,0,3.00
05/29/2005,21:24,1119.00,1119.00,1119.00,1119.00,2,0,2.00
05/29/2005,21:27,1119.00,1119.00,1119.00,1119.00,1,0,1.00
05/29/2005,21:52,1119.00,1119.00,1119.00,1119.00,1,0,1.00
05/29/2005,22:04,1118.75,1118.75,1118.75,1118.75,0,1,1.00
05/29/2005,22:14,1119.00,1119.00,1119.00,1119.00,1,0,1.00
05/29/2005,22:36,1119.00,1119.00,1119.00,1119.00,6,0,6.00
05/29/2005,22:43,1119.00,1119.00,1119.00,1119.00,7,0,7.00
05/29/2005,22:50,1119.00,1119.00,1119.00,1119.00,1,0,1.00
05/29/2005,22:55,1119.00,1119.00,1119.00,1119.00,1,0,1.00
05/29/2005,23:03,1119.00,1119.00,1119.00,1119.00,22,0,22.00
05/29/2005,23:07,1118.75,1119.00,1118.75,1119.00,1,1,2.00
05/29/2005,23:14,1118.75,1118.75,1118.75,1118.75,0,1,1.00
05/29/2005,23:15,1118.75,1118.75,1118.75,1118.75,0,5,5.00
05/29/2005,23:16,1118.75,1119.25,1118.75,1119.25,54,4,58.00
05/29/2005,23:19,1119.25,1119.25,1119.25,1119.25,1,0,1.00
05/29/2005,23:23,1119.00,1119.00,1119.00,1119.00,0,2,2.00
05/29/2005,23:34,1119.00,1119.00,1119.00,1119.00,0,2,2.00
05/29/2005,23:44,1119.25,1119.25,1119.25,1119.25,45,0,45.00
05/29/2005,23:50,1119.25,1119.25,1119.25,1119.25,17,0,17.00
05/29/2005,23:56,1119.50,1119.50,1119.50,1119.50,119,0,119.00
05/29/2005,23:57,1119.25,1119.50,1119.25,1119.50,2,10,12.00
05/30/2005,00:07,1119.25,1119.25,1119.25,1119.25,0,1,1.00
05/30/2005,00:09,1119.25,1119.25,1119.25,1119.25,0,8,8.00
05/30/2005,00:12,1119.25,1119.25,1119.25,1119.25,0,11,11.00
05/30/2005,00:15,1119.25,1119.25,1119.25,1119.25,0,1,1.00
05/30/2005,00:17,1119.25,1119.25,1119.25,1119.25,0,1,1.00
05/30/2005,00:19,1119.25,1119.25,1119.25,1119.25,0,1,1.00
05/30/2005,00:23,1119.25,1119.25,1119.25,1119.25,0,5,5.00
05/30/2005,00:25,1119.25,1119.25,1119.25,1119.25,0,1,1.00
05/30/2005,00:27,1119.25,1119.25,1119.25,1119.25,0,22,22.00
05/30/2005,00:31,1119.00,1119.00,1119.00,1119.00,0,1,1.00
05/30/2005,00:35,1119.00,1119.00,1119.00,1119.00,0,1,1.00
05/30/2005,00:41,1119.00,1119.00,1119.00,1119.00,0,25,25.00
05/30/2005,00:42,1119.00,1119.00,1119.00,1119.00,0,5,5.00
05/30/2005,00:52,1119.00,1119.25,1119.00,1119.25,1,4,5.00
05/30/2005,00:53,1119.00,1119.00,1119.00,1119.00,0,1,1.00
05/30/2005,00:57,1119.00,1119.00,1119.00,1119.00,0,3,3.00
05/30/2005,01:01,1119.00,1119.00,1119.00,1119.00,0,2,2.00
05/30/2005,01:02,1119.00,1119.00,1118.75,1118.75,2,28,30.00
05/30/2005,01:07,1119.00,1119.00,1119.00,1119.00,21,0,21.00
05/30/2005,01:08,1119.00,1119.00,1119.00,1119.00,2,0,2.00
05/30/2005,01:14,1118.75,1118.75,1118.75,1118.75,0,1,1.00
05/30/2005,01:20,1118.75,1119.00,1118.75,1119.00,1,2,3.00
05/30/2005,01:23,1119.00,1119.00,1119.00,1119.00,10,0,10.00
05/30/2005,01:27,1119.00,1119.00,1119.00,1119.00,2,0,2.00
05/30/2005,01:29,1119.00,1119.00,1119.00,1119.00,1,0,1.00
05/30/2005,01:34,1119.00,1119.00,1119.00,1119.00,1,0,1.00
05/30/2005,01:40,1119.00,1119.00,1119.00,1119.00,17,0,17.00
05/30/2005,01:41,1119.25,1119.25,1119.00,1119.00,1,1,2.00
05/30/2005,01:45,1118.75,1118.75,1118.75,1118.75,0,1,1.00
05/30/2005,01:52,1118.75,1118.75,1118.75,1118.75,0,1,1.00
05/30/2005,01:53,1119.00,1119.00,1119.00,1119.00,1,0,1.00
05/30/2005,01:56,1118.75,1118.75,1118.75,1118.75,0,51,51.00
05/30/2005,01:57,1119.00,1119.00,1119.00,1119.00,1,0,1.00
05/30/2005,01:58,1118.75,1118.75,1118.75,1118.75,0,35,35.00
05/30/2005,01:59,1118.50,1118.50,1118.50,1118.50,0,84,84.00
05/30/2005,02:00,1118.25,1118.25,1118.25,1118.25,0,25,25.00
05/30/2005,02:01,1118.50,1118.50,1118.25,1118.25,3,15,18.00
05/30/2005,02:02,1118.25,1118.25,1117.50,1117.75,67,155,222.00
05/30/2005,02:03,1117.50,1117.50,1116.75,1116.75,25,436,461.00
05/30/2005,02:04,1117.00,1117.25,1116.75,1116.75,36,61,97.00
05/30/2005,02:05,1116.75,1117.00,1116.75,1116.75,11,37,48.00
05/30/2005,02:06,1117.00,1117.50,1116.75,1117.00,74,87,161.00
05/30/2005,02:07,1116.75,1117.00,1116.75,1117.00,46,23,69.00
05/30/2005,02:08,1117.00,1117.00,1117.00,1117.00,40,0,40.00
05/30/2005,02:09,1116.75,1117.00,1116.75,1117.00,23,30,53.00
05/30/2005,02:10,1117.00,1117.00,1117.00,1117.00,3,0,3.00
05/30/2005,02:11,1117.00,1117.00,1117.00,1117.00,54,0,54.00
05/30/2005,02:12,1117.00,1117.00,1116.75,1116.75,2,63,65.00
05/30/2005,02:13,1116.75,1116.75,1116.75,1116.75,0,25,25.00
05/30/2005,02:15,1117.00,1117.00,1117.00,1117.00,32,0,32.00
05/30/2005,02:16,1117.00,1117.00,1116.75,1116.75,21,74,95.00
05/30/2005,02:17,1116.50,1116.75,1116.50,1116.50,10,108,118.00
05/30/2005,02:18,1116.50,1116.50,1116.25,1116.50,10,15,25.00
05/30/2005,02:19,1116.50,1116.50,1116.50,1116.50,8,0,8.00
05/30/2005,02:21,1116.75,1116.75,1116.75,1116.75,1,0,1.00
05/30/2005,02:22,1116.75,1116.75,1116.75,1116.75,6,0,6.00
05/30/2005,02:23,1116.75,1117.00,1116.75,1117.00,13,0,13.00
05/30/2005,02:24,1117.00,1117.00,1117.00,1117.00,1,0,1.00
05/30/2005,02:25,1117.00,1117.00,1117.00,1117.00,12,0,12.00
05/30/2005,02:26,1117.00,1117.00,1117.00,1117.00,26,0,26.00
05/30/2005,02:27,1117.00,1117.00,1117.00,1117.00,18,0,18.00
05/30/2005,02:28,1117.00,1117.00,1117.00,1117.00,18,0,18.00
05/30/2005,02:29,1117.00,1117.00,1117.00,1117.00,7,0,7.00
05/30/2005,02:31,1117.00,1117.25,1117.00,1117.25,50,0,50.00
05/30/2005,02:32,1117.00,1117.00,1117.00,1117.00,0,4,4.00
05/30/2005,02:33,1117.00,1117.00,1117.00,1117.00,0,38,38.00
05/30/2005,02:34,1117.00,1117.25,1116.75,1117.25,50,13,63.00
05/30/2005,02:35,1117.00,1117.25,1116.75,1117.00,59,49,108.00
05/30/2005,02:36,1116.75,1116.75,1116.50,1116.75,7,33,40.00
05/30/2005,02:37,1116.75,1116.75,1116.75,1116.75,62,0,62.00
05/30/2005,02:38,1116.75,1116.75,1116.75,1116.75,26,0,26.00
05/30/2005,02:39,1116.75,1116.75,1116.75,1116.75,1,0,1.00
05/30/2005,02:40,1116.75,1116.75,1116.75,1116.75,13,0,13.00
05/30/2005,02:42,1116.75,1116.75,1116.75,1116.75,1,0,1.00
05/30/2005,02:44,1117.00,1117.00,1117.00,1117.00,20,0,20.00
05/30/2005,02:45,1117.00,1117.00,1117.00,1117.00,5,0,5.00
05/30/2005,02:46,1117.00,1117.00,1117.00,1117.00,10,0,10.00
05/30/2005,02:47,1117.00,1117.00,1117.00,1117.00,1,0,1.00
05/30/2005,02:48,1117.00,1117.00,1117.00,1117.00,4,0,4.00
05/30/2005,02:51,1116.75,1116.75,1116.75,1116.75,0,3,3.00
05/30/2005,02:52,1116.75,1116.75,1116.75,1116.75,0,12,12.00
05/30/2005,02:53,1116.75,1117.00,1116.75,1117.00,1,6,7.00
05/30/2005,02:56,1117.00,1117.00,1117.00,1117.00,5,0,5.00
05/30/2005,03:00,1116.75,1116.75,1116.75,1116.75,0,1,1.00
05/30/2005,03:02,1117.00,1117.00,1116.75,1116.75,3,1,4.00
05/30/2005,03:03,1117.00,1117.00,1117.00,1117.00,2,0,2.00
05/30/2005,03:04,1117.00,1117.00,1117.00,1117.00,1,0,1.00
05/30/2005,03:05,1116.75,1116.75,1116.75,1116.75,0,10,10.00
05/30/2005,03:07,1116.75,1117.00,1116.75,1117.00,18,7,25.00
05/30/2005,03:08,1117.00,1117.00,1117.00,1117.00,2,0,2.00
05/30/2005,03:10,1117.00,1117.00,1117.00,1117.00,8,0,8.00
05/30/2005,03:11,1117.00,1117.00,1117.00,1117.00,17,0,17.00
05/30/2005,03:17,1117.00,1117.00,1117.00,1117.00,5,0,5.00
05/30/2005,03:19,1117.00,1117.00,1117.00,1117.00,17,0,17.00
05/30/2005,03:22,1117.00,1117.00,1117.00,1117.00,1,0,1.00
05/30/2005,03:24,1117.00,1117.00,1117.00,1117.00,4,0,4.00
05/30/2005,03:25,1116.75,1116.75,1116.75,1116.75,0,6,6.00
05/30/2005,03:26,1117.00,1117.00,1117.00,1117.00,5,0,5.00
05/30/2005,03:27,1117.00,1117.00,1117.00,1117.00,10,0,10.00
05/30/2005,03:28,1116.75,1116.75,1116.75,1116.75,0,13,13.00
05/30/2005,03:29,1116.75,1116.75,1116.75,1116.75,0,20,20.00
05/30/2005,03:32,1117.00,1117.00,1117.00,1117.00,1,0,1.00
05/30/2005,03:34,1116.75,1116.75,1116.75,1116.75,0,4,4.00
05/30/2005,03:35,1116.50,1116.50,1116.50,1116.50,0,4,4.00
05/30/2005,03:37,1116.75,1116.75,1116.75,1116.75,11,0,11.00
05/30/2005,03:38,1116.75,1116.75,1116.75,1116.75,5,0,5.00
05/30/2005,03:44,1116.50,1116.50,1116.50,1116.50,0,1,1.00
05/30/2005,03:45,1116.50,1116.50,1116.50,1116.50,0,78,78.00
05/30/2005,03:46,1116.50,1116.50,1116.50,1116.50,0,1,1.00
05/30/2005,03:49,1116.50,1116.50,1116.50,1116.50,0,1,1.00
05/30/2005,03:50,1116.50,1116.50,1116.50,1116.50,0,1,1.00
05/30/2005,03:52,1116.75,1116.75,1116.75,1116.75,11,0,11.00
05/30/2005,03:53,1116.75,1116.75,1116.75,1116.75,6,0,6.00
05/30/2005,03:57,1116.50,1116.50,1116.50,1116.50,0,1,1.00
05/30/2005,03:59,1116.75,1116.75,1116.75,1116.75,11,0,11.00
05/30/2005,04:00,1116.75,1116.75,1116.75,1116.75,39,0,39.00
05/30/2005,04:01,1116.75,1117.00,1116.50,1116.75,71,11,82.00
05/30/2005,04:02,1116.75,1116.75,1116.75,1116.75,0,19,19.00
05/30/2005,04:03,1116.75,1116.75,1116.75,1116.75,0,10,10.00
05/30/2005,04:05,1117.00,1117.00,1117.00,1117.00,21,0,21.00
05/30/2005,04:06,1117.25,1117.25,1117.25,1117.25,15,0,15.00
05/30/2005,04:11,1117.00,1117.00,1117.00,1117.00,0,14,14.00
05/30/2005,04:15,1117.25,1117.25,1117.25,1117.25,10,0,10.00
05/30/2005,04:16,1117.00,1117.25,1117.00,1117.25,13,8,21.00
05/30/2005,04:17,1117.50,1117.50,1117.50,1117.50,13,0,13.00
05/30/2005,04:19,1117.25,1117.25,1117.25,1117.25,0,18,18.00
05/30/2005,04:23,1117.00,1117.00,1117.00,1117.00,0,1,1.00
05/30/2005,04:25,1117.25,1117.25,1117.25,1117.25,9,0,9.00
05/30/2005,04:27,1117.25,1117.25,1117.25,1117.25,1,0,1.00
05/30/2005,04:28,1117.25,1117.25,1117.25,1117.25,1,0,1.00
05/30/2005,04:32,1117.25,1117.25,1117.25,1117.25,10,0,10.00
05/30/2005,04:34,1117.00,1117.00,1117.00,1117.00,0,2,2.00
05/30/2005,04:40,1117.25,1117.50,1117.25,1117.50,21,0,21.00
05/30/2005,04:42,1117.50,1117.75,1117.50,1117.50,97,3,100.00
05/30/2005,04:43,1117.50,1117.50,1117.50,1117.50,0,1,1.00
05/30/2005,04:44,1117.75,1117.75,1117.75,1117.75,3,0,3.00
05/30/2005,04:46,1117.75,1118.00,1117.75,1118.00,96,0,96.00
05/30/2005,04:47,1118.25,1118.25,1118.25,1118.25,104,0,104.00
05/30/2005,04:48,1118.50,1118.50,1118.25,1118.25,8,16,24.00
05/30/2005,04:49,1118.00,1118.25,1118.00,1118.25,11,6,17.00
05/30/2005,04:50,1118.25,1118.25,1118.25,1118.25,2,0,2.00
05/30/2005,04:51,1118.50,1118.50,1118.50,1118.50,52,0,52.00
05/30/2005,04:52,1118.50,1118.50,1118.25,1118.25,97,3,100.00
05/30/2005,04:53,1118.25,1118.75,1118.25,1118.75,7,3,10.00
05/30/2005,04:54,1118.75,1118.75,1118.75,1118.75,2,0,2.00
05/30/2005,04:55,1118.50,1118.50,1118.50,1118.50,0,5,5.00
05/30/2005,04:56,1118.50,1118.50,1118.50,1118.50,0,1,1.00
05/30/2005,04:58,1118.50,1118.50,1118.50,1118.50,0,1,1.00
05/30/2005,04:59,1118.50,1118.50,1118.50,1118.50,0,11,11.00
05/30/2005,05:00,1118.50,1118.50,1118.50,1118.50,0,1,1.00
05/30/2005,05:01,1118.50,1118.75,1118.50,1118.75,108,1,109.00
05/30/2005,05:02,1118.75,1119.00,1118.75,1119.00,83,0,83.00
05/30/2005,05:04,1119.00,1119.00,1118.75,1119.00,116,4,120.00
05/30/2005,05:05,1119.00,1119.25,1119.00,1119.25,19,0,19.00
05/30/2005,05:06,1119.25,1119.25,1119.00,1119.00,6,9,15.00
05/30/2005,05:07,1119.25,1119.25,1119.00,1119.00,10,11,21.00
05/30/2005,05:08,1119.00,1119.00,1119.00,1119.00,0,46,46.00
05/30/2005,05:09,1119.00,1119.00,1119.00,1119.00,0,1,1.00
05/30/2005,05:10,1119.00,1119.00,1119.00,1119.00,0,21,21.00
05/30/2005,05:11,1119.00,1119.25,1119.00,1119.25,1,10,11.00
05/30/2005,05:12,1119.00,1119.00,1119.00,1119.00,0,10,10.00
05/30/2005,05:13,1119.00,1119.00,1119.00,1119.00,0,5,5.00
05/30/2005,05:15,1119.00,1119.00,1119.00,1119.00,0,7,7.00
05/30/2005,05:16,1119.25,1119.25,1119.25,1119.25,34,0,34.00
05/30/2005,05:17,1119.25,1119.25,1119.25,1119.25,16,0,16.00
05/30/2005,05:18,1119.25,1119.25,1119.25,1119.25,14,0,14.00
05/30/2005,05:19,1119.00,1119.00,1119.00,1119.00,0,14,14.00
05/30/2005,05:27,1119.00,1119.00,1119.00,1119.00,0,57,57.00
05/30/2005,05:28,1119.00,1119.00,1119.00,1119.00,0,1,1.00
05/30/2005,05:29,1119.00,1119.00,1119.00,1119.00,0,2,2.00
05/30/2005,05:31,1119.00,1119.00,1119.00,1119.00,0,5,5.00
05/30/2005,05:32,1119.00,1119.25,1119.00,1119.25,74,1,75.00
05/30/2005,05:33,1119.25,1119.25,1119.25,1119.25,1,0,1.00
05/30/2005,05:34,1119.25,1119.25,1119.25,1119.25,1,0,1.00
05/30/2005,05:37,1119.25,1119.25,1119.25,1119.25,1,0,1.00
05/30/2005,05:38,1119.25,1119.25,1119.25,1119.25,1,0,1.00
05/30/2005,05:39,1119.25,1119.25,1119.25,1119.25,12,0,12.00
05/30/2005,05:45,1119.00,1119.00,1119.00,1119.00,0,6,6.00
05/30/2005,05:46,1119.00,1119.00,1119.00,1119.00,0,2,2.00
05/30/2005,05:47,1119.00,1119.00,1119.00,1119.00,0,1,1.00
05/30/2005,05:48,1119.00,1119.00,1119.00,1119.00,0,2,2.00
05/30/2005,05:50,1119.25,1119.25,1119.25,1119.25,1,0,1.00
05/30/2005,05:55,1119.00,1119.00,1119.00,1119.00,0,20,20.00
05/30/2005,05:57,1119.00,1119.00,1119.00,1119.00,0,1,1.00
05/30/2005,05:58,1119.00,1119.00,1119.00,1119.00,0,26,26.00
05/30/2005,05:59,1119.00,1119.00,1119.00,1119.00,0,2,2.00
05/30/2005,06:01,1119.00,1119.00,1119.00,1119.00,0,1,1.00
05/30/2005,06:02,1119.00,1119.00,1119.00,1119.00,0,2,2.00
05/30/2005,06:04,1118.75,1118.75,1118.75,1118.75,0,50,50.00
05/30/2005,06:06,1119.00,1119.00,1119.00,1119.00,2,0,2.00
05/30/2005,06:07,1119.00,1119.00,1119.00,1119.00,2,0,2.00
05/30/2005,06:08,1119.00,1119.00,1119.00,1119.00,3,0,3.00
05/30/2005,06:09,1118.75,1118.75,1118.75,1118.75,0,8,8.00
05/30/2005,06:10,1118.75,1118.75,1118.75,1118.75,0,3,3.00
05/30/2005,06:11,1118.75,1119.00,1118.75,1119.00,1,2,3.00
05/30/2005,06:15,1119.00,1119.00,1119.00,1119.00,5,0,5.00
05/30/2005,06:17,1119.00,1119.00,1118.25,1118.50,178,97,275.00
05/30/2005,06:18,1118.50,1118.50,1118.50,1118.50,9,0,9.00
05/30/2005,06:19,1118.50,1118.50,1118.25,1118.50,32,38,70.00
05/30/2005,06:20,1118.25,1118.25,1118.25,1118.25,0,17,17.00
05/30/2005,06:21,1118.25,1118.25,1118.00,1118.00,0,75,75.00
05/30/2005,06:22,1118.00,1118.00,1117.50,1117.50,0,202,202.00
05/30/2005,06:23,1117.25,1117.25,1117.25,1117.25,0,110,110.00
05/30/2005,06:24,1117.25,1117.25,1117.25,1117.25,0,51,51.00
05/30/2005,06:25,1117.50,1117.50,1117.50,1117.50,233,0,233.00
05/30/2005,06:26,1117.25,1117.50,1117.25,1117.50,15,2,17.00
05/30/2005,06:27,1117.50,1117.50,1117.50,1117.50,10,0,10.00
05/30/2005,06:28,1117.50,1117.50,1117.50,1117.50,4,0,4.00
05/30/2005,06:29,1117.50,1117.50,1117.50,1117.50,37,0,37.00
05/30/2005,06:30,1117.50,1117.50,1117.50,1117.50,45,0,45.00
05/30/2005,06:32,1117.50,1118.25,1117.50,1118.25,47,0,47.00
05/30/2005,06:33,1118.25,1118.25,1118.00,1118.00,5,2,7.00
05/30/2005,06:34,1118.25,1118.50,1118.25,1118.50,27,0,27.00
05/30/2005,06:39,1118.25,1118.25,1118.25,1118.25,0,1,1.00
05/30/2005,06:40,1118.25,1118.25,1118.25,1118.25,0,3,3.00
05/30/2005,06:42,1118.25,1118.25,1118.25,1118.25,0,7,7.00
05/30/2005,06:43,1118.50,1118.50,1118.50,1118.50,25,0,25.00
05/30/2005,06:51,1118.50,1118.50,1118.50,1118.50,1,0,1.00
05/30/2005,06:53,1118.25,1118.25,1118.25,1118.25,0,5,5.00
05/30/2005,06:55,1118.25,1118.25,1118.25,1118.25,0,1,1.00
05/30/2005,06:57,1118.50,1118.50,1118.50,1118.50,5,0,5.00
05/30/2005,06:58,1118.50,1118.50,1118.50,1118.50,69,0,69.00
05/30/2005,07:02,1118.50,1118.50,1118.50,1118.50,13,0,13.00
05/30/2005,07:03,1118.50,1118.50,1118.50,1118.50,4,0,4.00
05/30/2005,07:06,1118.25,1118.25,1118.25,1118.25,0,1,1.00
05/30/2005,07:11,1118.25,1118.25,1118.25,1118.25,0,1,1.00
05/30/2005,07:13,1118.25,1118.25,1118.25,1118.25,0,13,13.00
05/30/2005,07:14,1118.25,1118.25,1118.25,1118.25,0,10,10.00
05/30/2005,07:15,1118.25,1118.25,1118.25,1118.25,0,5,5.00
05/30/2005,07:17,1118.25,1118.25,1118.25,1118.25,0,2,2.00
05/30/2005,07:26,1118.00,1118.00,1118.00,1118.00,0,1,1.00
05/30/2005,07:27,1118.25,1118.25,1118.25,1118.25,1,0,1.00
05/30/2005,07:28,1118.25,1118.25,1118.25,1118.25,6,0,6.00
05/30/2005,07:31,1118.25,1118.25,1118.25,1118.25,1,0,1.00
05/30/2005,07:34,1118.00,1118.00,1118.00,1118.00,0,17,17.00
05/30/2005,07:37,1118.25,1118.25,1118.25,1118.25,12,0,12.00
05/30/2005,07:38,1118.25,1118.25,1118.25,1118.25,1,0,1.00
05/30/2005,07:39,1118.25,1118.50,1118.25,1118.50,16,0,16.00
05/30/2005,07:41,1118.50,1118.50,1118.50,1118.50,17,0,17.00
05/30/2005,07:45,1118.50,1118.50,1118.50,1118.50,5,0,5.00
05/30/2005,07:50,1118.75,1118.75,1118.75,1118.75,50,0,50.00
05/30/2005,07:51,1118.75,1119.00,1118.75,1118.75,15,2,17.00
05/30/2005,07:52,1118.75,1118.75,1118.75,1118.75,0,4,4.00
05/30/2005,07:54,1118.75,1118.75,1118.75,1118.75,0,11,11.00
05/30/2005,07:55,1118.75,1118.75,1118.75,1118.75,0,1,1.00
05/30/2005,07:56,1118.50,1118.50,1118.50,1118.50,0,1,1.00
05/30/2005,07:58,1118.75,1118.75,1118.75,1118.75,16,0,16.00
05/30/2005,08:01,1118.75,1118.75,1118.75,1118.75,1,0,1.00
05/30/2005,08:04,1118.50,1118.50,1118.50,1118.50,0,11,11.00
05/30/2005,08:05,1118.50,1118.50,1118.50,1118.50,0,1,1.00
05/30/2005,08:07,1118.50,1118.50,1118.50,1118.50,0,10,10.00
05/30/2005,08:11,1118.50,1119.00,1118.50,1118.75,6,14,20.00
05/30/2005,08:12,1118.75,1119.00,1118.75,1119.00,33,3,36.00
05/30/2005,08:13,1118.75,1119.00,1118.75,1119.00,10,10,20.00
05/30/2005,08:14,1119.00,1119.00,1119.00,1119.00,3,0,3.00
05/30/2005,08:15,1118.75,1118.75,1118.75,1118.75,0,3,3.00
05/30/2005,08:16,1118.75,1118.75,1118.75,1118.75,0,11,11.00
05/30/2005,08:17,1118.75,1118.75,1118.75,1118.75,0,4,4.00
05/30/2005,08:18,1119.00,1119.00,1119.00,1119.00,3,0,3.00
05/30/2005,08:19,1119.00,1119.00,1119.00,1119.00,10,0,10.00
05/30/2005,08:20,1119.00,1119.00,1119.00,1119.00,40,0,40.00
05/30/2005,08:21,1118.75,1118.75,1118.25,1118.25,2,68,70.00
05/30/2005,08:22,1118.50,1118.50,1118.50,1118.50,25,0,25.00
05/30/2005,08:23,1118.50,1118.50,1118.50,1118.50,20,0,20.00
05/30/2005,08:24,1118.50,1118.50,1118.50,1118.50,71,0,71.00
05/30/2005,08:25,1118.75,1118.75,1118.75,1118.75,7,0,7.00
05/30/2005,08:29,1118.50,1118.50,1118.50,1118.50,0,2,2.00
05/30/2005,08:30,1118.75,1118.75,1118.75,1118.75,2,0,2.00
05/30/2005,08:31,1119.00,1119.00,1118.50,1118.50,10,3,13.00
05/30/2005,08:32,1118.75,1118.75,1118.50,1118.50,1,2,3.00
05/30/2005,08:33,1118.50,1118.50,1118.50,1118.50,0,7,7.00
05/30/2005,08:34,1118.50,1118.50,1118.50,1118.50,0,1,1.00
05/30/2005,08:35,1118.50,1118.50,1118.50,1118.50,0,5,5.00
05/30/2005,08:38,1118.75,1118.75,1118.75,1118.75,3,0,3.00
05/30/2005,08:44,1118.75,1118.75,1118.75,1118.75,1,0,1.00
05/30/2005,08:47,1118.50,1118.75,1118.50,1118.50,1,19,20.00
05/30/2005,08:48,1118.25,1118.25,1118.25,1118.25,0,1,1.00
05/30/2005,08:50,1118.50,1118.75,1118.50,1118.75,29,0,29.00
05/30/2005,08:51,1118.50,1118.50,1118.50,1118.50,0,5,5.00
05/30/2005,08:53,1118.75,1118.75,1118.50,1118.50,2,1,3.00
05/30/2005,08:54,1118.50,1118.75,1118.50,1118.75,2,3,5.00
05/30/2005,08:56,1118.50,1118.75,1118.50,1118.75,1,1,2.00
05/30/2005,08:58,1118.75,1118.75,1118.75,1118.75,2,0,2.00
05/30/2005,08:59,1118.50,1118.50,1118.50,1118.50,0,7,7.00
05/30/2005,09:02,1118.25,1118.25,1118.25,1118.25,0,1,1.00
05/30/2005,09:03,1118.50,1118.50,1118.50,1118.50,1,0,1.00
05/30/2005,09:06,1118.50,1118.50,1118.50,1118.50,3,0,3.00
05/30/2005,09:08,1118.25,1118.50,1118.25,1118.50,7,5,12.00
05/30/2005,09:09,1118.50,1118.50,1118.50,1118.50,6,0,6.00
05/30/2005,09:11,1118.25,1118.25,1118.25,1118.25,0,1,1.00
05/30/2005,09:16,1118.75,1118.75,1118.75,1118.75,3,0,3.00
05/30/2005,09:18,1118.50,1118.50,1118.50,1118.50,0,51,51.00
05/30/2005,09:19,1118.50,1119.00,1118.50,1119.00,88,139,227.00
05/30/2005,09:20,1119.25,1120.00,1119.25,1119.75,415,129,544.00
05/30/2005,09:21,1119.75,1119.75,1119.50,1119.75,3,97,100.00
05/30/2005,09:22,1119.50,1119.50,1119.50,1119.50,0,20,20.00
05/30/2005,09:24,1119.50,1119.50,1119.50,1119.50,0,32,32.00
05/30/2005,09:25,1119.50,1119.75,1119.50,1119.75,21,2,23.00
05/30/2005,09:26,1119.75,1120.00,1119.75,1119.75,5,2,7.00
05/30/2005,09:27,1120.00,1120.00,1119.75,1119.75,1,1,2.00
05/30/2005,09:28,1119.75,1120.00,1119.75,1120.00,14,1,15.00
05/30/2005,09:30,1120.00,1120.00,1119.75,1119.75,23,18,41.00
05/30/2005,09:31,1120.00,1120.00,1119.75,1119.75,5,5,10.00
05/30/2005,09:32,1119.75,1120.00,1119.75,1119.75,1,4,5.00
05/30/2005,09:33,1119.75,1119.75,1119.50,1119.75,13,17,30.00
05/30/2005,09:34,1119.75,1119.75,1119.50,1119.75,5,1,6.00
05/30/2005,09:35,1119.75,1119.75,1119.75,1119.75,11,0,11.00
05/30/2005,09:36,1119.75,1120.00,1119.75,1120.00,14,0,14.00
05/30/2005,09:37,1120.00,1120.00,1120.00,1120.00,6,0,6.00
05/30/2005,09:38,1120.00,1120.00,1120.00,1120.00,2,0,2.00
05/30/2005,09:39,1119.75,1120.00,1119.75,1120.00,26,13,39.00
05/30/2005,09:40,1120.00,1120.00,1119.75,1119.75,2,5,7.00
05/30/2005,09:41,1119.75,1119.75,1119.75,1119.75,0,31,31.00
05/30/2005,09:42,1120.00,1120.00,1119.75,1119.75,4,5,9.00
05/30/2005,09:43,1119.75,1119.75,1119.75,1119.75,0,8,8.00
05/30/2005,09:44,1120.00,1120.00,1119.50,1119.50,2,25,27.00
05/30/2005,09:45,1119.75,1120.00,1119.75,1120.00,3,0,3.00
05/30/2005,09:46,1119.75,1119.75,1119.75,1119.75,0,1,1.00
05/30/2005,09:47,1119.75,1119.75,1119.75,1119.75,0,3,3.00
05/30/2005,09:48,1119.75,1119.75,1119.75,1119.75,0,7,7.00
05/30/2005,09:49,1119.75,1119.75,1119.75,1119.75,0,6,6.00
05/30/2005,09:51,1119.75,1119.75,1119.75,1119.75,0,2,2.00
05/30/2005,09:55,1120.00,1120.00,1120.00,1120.00,27,0,27.00
05/30/2005,09:56,1120.00,1120.00,1120.00,1120.00,33,0,33.00
05/30/2005,09:57,1120.00,1120.00,1120.00,1120.00,28,0,28.00
05/30/2005,09:59,1119.75,1119.75,1119.75,1119.75,0,2,2.00
05/30/2005,10:00,1120.00,1120.00,1119.75,1119.75,7,2,9.00
05/30/2005,10:01,1119.75,1120.00,1119.75,1120.00,65,2,67.00
05/30/2005,10:02,1120.00,1120.00,1120.00,1120.00,29,0,29.00
05/30/2005,10:03,1120.00,1120.00,1120.00,1120.00,6,0,6.00
05/30/2005,10:04,1120.00,1120.25,1120.00,1120.00,4,2,6.00
05/30/2005,10:05,1120.00,1120.00,1120.00,1120.00,0,6,6.00
05/30/2005,10:06,1120.25,1120.25,1120.25,1120.25,50,0,50.00
05/30/2005,10:07,1120.25,1120.25,1120.25,1120.25,91,0,91.00
05/30/2005,10:08,1120.25,1120.25,1120.00,1120.00,8,2,10.00
05/30/2005,10:09,1120.25,1120.25,1120.25,1120.25,6,0,6.00
05/30/2005,10:10,1120.25,1120.25,1120.25,1120.25,1,0,1.00
05/30/2005,10:11,1120.00,1120.00,1120.00,1120.00,0,3,3.00
05/30/2005,10:12,1120.25,1120.25,1120.25,1120.25,2,0,2.00
05/30/2005,10:13,1120.25,1120.25,1120.25,1120.25,8,0,8.00
05/30/2005,10:14,1120.50,1120.50,1120.25,1120.25,48,5,53.00
05/30/2005,10:15,1120.25,1120.25,1120.25,1120.25,0,2,2.00
05/30/2005,10:16,1120.25,1120.50,1120.25,1120.25,2,4,6.00
05/30/2005,10:17,1120.25,1120.25,1120.00,1120.00,0,22,22.00
05/30/2005,10:18,1120.00,1120.00,1120.00,1120.00,0,1,1.00
05/30/2005,10:19,1120.00,1120.25,1120.00,1120.25,1,2,3.00
05/30/2005,10:20,1120.00,1120.25,1120.00,1120.00,27,51,78.00
05/30/2005,10:21,1120.00,1120.25,1120.00,1120.25,54,4,58.00
05/30/2005,10:24,1120.25,1120.50,1120.25,1120.50,23,0,23.00
05/30/2005,10:25,1120.25,1120.25,1120.00,1120.00,0,6,6.00
05/30/2005,10:26,1120.25,1120.25,1120.00,1120.00,1,1,2.00
05/30/2005,10:27,1120.25,1120.25,1120.25,1120.25,5,0,5.00
05/30/2005,10:28,1120.25,1120.25,1120.25,1120.25,1,0,1.00
05/30/2005,10:29,1120.25,1120.25,1120.00,1120.25,12,10,22.00
05/30/2005,10:30,1120.25,1120.25,1120.00,1120.25,7,3,10.00
05/30/2005,17:01,1120.00,1120.25,1120.00,1120.00,42,88,130.00
05/30/2005,17:02,1120.00,1120.25,1120.00,1120.25,4,4,8.00
05/30/2005,17:03,1120.00,1120.00,1120.00,1120.00,0,44,44.00
05/30/2005,17:04,1120.00,1120.00,1120.00,1120.00,0,2,2.00
05/30/2005,17:05,1120.00,1120.00,1120.00,1120.00,0,17,17.00
05/30/2005,17:06,1120.00,1120.00,1120.00,1120.00,0,7,7.00
05/30/2005,17:08,1120.00,1120.00,1120.00,1120.00,0,2,2.00
05/30/2005,17:10,1120.00,1120.00,1120.00,1120.00,0,15,15.00
05/30/2005,17:13,1120.00,1120.00,1120.00,1120.00,0,1,1.00
05/30/2005,17:14,1120.00,1120.00,1120.00,1120.00,0,1,1.00
05/30/2005,17:15,1120.25,1120.25,1120.25,1120.25,26,0,26.00
05/30/2005,17:16,1120.00,1120.00,1120.00,1120.00,0,26,26.00
05/30/2005,17:17,1120.00,1120.00,1120.00,1120.00,0,1,1.00
05/30/2005,17:18,1120.00,1120.00,1120.00,1120.00,0,24,24.00
05/30/2005,17:19,1120.00,1120.00,1119.75,1119.75,0,25,25.00
05/30/2005,17:22,1120.00,1120.00,1120.00,1120.00,1,0,1.00
05/30/2005,17:23,1119.75,1120.00,1119.75,1119.75,1,5,6.00
05/30/2005,17:24,1119.75,1119.75,1119.75,1119.75,0,7,7.00
05/30/2005,17:26,1119.75,1119.75,1119.75,1119.75,0,1,1.00
05/30/2005,17:27,1119.75,1119.75,1119.75,1119.75,0,1,1.00
05/30/2005,17:30,1119.75,1119.75,1119.75,1119.75,0,3,3.00
05/30/2005,17:31,1119.75,1119.75,1119.75,1119.75,0,37,37.00
05/30/2005,17:32,1120.00,1120.00,1120.00,1120.00,103,0,103.00
05/30/2005,17:33,1119.75,1119.75,1119.75,1119.75,0,4,4.00
05/30/2005,17:35,1120.00,1120.25,1119.75,1119.75,8,34,42.00
05/30/2005,17:36,1119.75,1119.75,1119.75,1119.75,0,37,37.00
05/30/2005,17:37,1119.75,1119.75,1119.75,1119.75,0,1,1.00
05/30/2005,17:38,1119.75,1119.75,1119.50,1119.75,3,11,14.00
05/30/2005,17:39,1119.75,1119.75,1119.75,1119.75,3,0,3.00
05/30/2005,17:41,1120.00,1120.00,1120.00,1120.00,4,0,4.00
05/30/2005,17:42,1119.75,1119.75,1119.75,1119.75,0,2,2.00
05/30/2005,17:43,1119.50,1119.75,1119.50,1119.75,3,2,5.00
05/30/2005,17:45,1119.50,1119.75,1119.50,1119.75,2,5,7.00
05/30/2005,17:46,1119.50,1119.50,1119.50,1119.50,0,7,7.00
05/30/2005,17:47,1119.75,1119.75,1119.75,1119.75,2,0,2.00
05/30/2005,17:49,1119.75,1119.75,1119.75,1119.75,1,0,1.00
05/30/2005,17:52,1119.50,1119.50,1119.50,1119.50,0,4,4.00
05/30/2005,17:53,1119.50,1119.50,1119.50,1119.50,0,1,1.00
05/30/2005,17:54,1119.75,1119.75,1119.75,1119.75,1,0,1.00
05/30/2005,17:55,1119.50,1119.50,1119.50,1119.50,0,1,1.00
05/30/2005,18:00,1119.75,1119.75,1119.75,1119.75,1,0,1.00
05/30/2005,18:01,1119.50,1119.50,1119.50,1119.50,0,1,1.00
05/30/2005,18:02,1119.75,1119.75,1119.75,1119.75,1,0,1.00
05/30/2005,18:05,1119.50,1119.50,1119.50,1119.50,0,2,2.00
05/30/2005,18:07,1119.50,1119.50,1119.25,1119.25,0,172,172.00
05/30/2005,18:09,1119.25,1119.50,1119.00,1119.00,1,6,7.00
05/30/2005,18:12,1119.00,1119.00,1119.00,1119.00,0,1,1.00
05/30/2005,18:17,1119.25,1119.25,1119.25,1119.25,2,0,2.00
05/30/2005,18:21,1119.25,1119.25,1119.25,1119.25,30,0,30.00
05/30/2005,18:25,1119.25,1119.25,1119.00,1119.00,8,1,9.00
05/30/2005,18:28,1119.00,1119.00,1119.00,1119.00,0,1,1.00
05/30/2005,18:31,1119.00,1119.00,1119.00,1119.00,0,2,2.00
05/30/2005,18:32,1119.00,1119.00,1119.00,1119.00,0,223,223.00
05/30/2005,18:33,1119.00,1119.00,1119.00,1119.00,0,7,7.00
05/30/2005,18:39,1119.00,1119.00,1119.00,1119.00,0,1,1.00
05/30/2005,18:41,1119.00,1119.00,1119.00,1119.00,0,3,3.00
05/30/2005,18:42,1119.00,1119.00,1119.00,1119.00,0,12,12.00
05/30/2005,18:45,1119.00,1119.00,1119.00,1119.00,0,2,2.00
05/30/2005,18:46,1118.75,1118.75,1118.75,1118.75,0,2,2.00
05/30/2005,18:52,1119.00,1119.00,1119.00,1119.00,22,0,22.00
05/30/2005,18:55,1119.00,1119.00,1119.00,1119.00,1,0,1.00
05/30/2005,18:57,1119.00,1119.00,1119.00,1119.00,10,0,10.00
05/30/2005,18:58,1119.00,1119.00,1119.00,1119.00,3,0,3.00
05/30/2005,18:59,1119.00,1119.00,1118.75,1118.75,8,2,10.00
05/30/2005,19:01,1119.00,1119.00,1119.00,1119.00,1,0,1.00
05/30/2005,19:03,1119.00,1119.00,1119.00,1119.00,4,0,4.00
05/30/2005,19:05,1119.00,1119.00,1119.00,1119.00,55,0,55.00
05/30/2005,19:06,1119.00,1119.25,1119.00,1119.00,9,1,10.00
05/30/2005,19:07,1118.75,1118.75,1118.75,1118.75,0,17,17.00
05/30/2005,19:08,1119.00,1119.00,1119.00,1119.00,5,0,5.00
05/30/2005,19:09,1119.00,1119.00,1119.00,1119.00,2,0,2.00
05/30/2005,19:11,1119.00,1119.00,1119.00,1119.00,1,0,1.00
05/30/2005,19:12,1119.00,1119.00,1119.00,1119.00,1,0,1.00
05/30/2005,19:13,1119.00,1119.25,1119.00,1119.00,23,1,24.00
05/30/2005,19:14,1119.00,1119.00,1119.00,1119.00,0,3,3.00
05/30/2005,19:15,1119.00,1119.00,1119.00,1119.00,0,9,9.00
05/30/2005,19:16,1119.00,1119.00,1119.00,1119.00,0,13,13.00
05/30/2005,19:17,1119.00,1119.00,1119.00,1119.00,0,15,15.00
05/30/2005,19:19,1119.00,1119.00,1119.00,1119.00,0,3,3.00
05/30/2005,19:21,1119.00,1119.00,1119.00,1119.00,0,8,8.00
05/30/2005,19:27,1119.00,1119.00,1119.00,1119.00,0,4,4.00
05/30/2005,19:28,1119.00,1119.00,1119.00,1119.00,0,7,7.00
05/30/2005,19:30,1119.00,1119.00,1119.00,1119.00,0,10,10.00
05/30/2005,19:31,1119.00,1119.00,1119.00,1119.00,0,2,2.00
05/30/2005,19:38,1119.00,1119.00,1119.00,1119.00,0,3,3.00
05/30/2005,19:40,1118.75,1118.75,1118.75,1118.75,0,4,4.00
05/30/2005,19:41,1119.00,1119.00,1119.00,1119.00,3,0,3.00
05/30/2005,19:44,1119.00,1119.00,1119.00,1119.00,1,0,1.00
05/30/2005,19:57,1118.75,1118.75,1118.75,1118.75,0,4,4.00
05/30/2005,20:01,1118.75,1119.00,1118.75,1119.00,1,1,2.00
05/30/2005,20:09,1119.00,1119.00,1119.00,1119.00,1,0,1.00
05/30/2005,20:10,1119.00,1119.00,1119.00,1119.00,21,0,21.00
05/30/2005,20:11,1119.00,1119.25,1119.00,1119.25,18,0,18.00
05/30/2005,20:13,1119.00,1119.00,1119.00,1119.00,0,7,7.00
05/30/2005,20:25,1119.25,1119.25,1119.00,1119.00,101,7,108.00
05/30/2005,20:27,1119.00,1119.00,1118.75,1118.75,0,8,8.00
05/30/2005,20:28,1118.75,1118.75,1118.75,1118.75,0,8,8.00
05/30/2005,20:29,1119.25,1119.25,1119.25,1119.25,1,0,1.00
05/30/2005,20:35,1119.00,1119.00,1119.00,1119.00,0,9,9.00
05/30/2005,20:37,1119.00,1119.00,1119.00,1119.00,0,1,1.00
05/30/2005,20:38,1118.75,1118.75,1118.75,1118.75,0,1,1.00
05/30/2005,20:40,1118.75,1118.75,1118.75,1118.75,0,2,2.00
05/30/2005,20:43,1118.75,1118.75,1118.75,1118.75,0,1,1.00
05/30/2005,20:46,1118.75,1118.75,1118.75,1118.75,0,11,11.00
05/30/2005,20:47,1118.75,1118.75,1118.25,1118.25,5,326,331.00
05/30/2005,20:48,1118.25,1118.25,1118.25,1118.25,0,41,41.00
05/30/2005,20:49,1118.50,1118.50,1118.25,1118.50,8,5,13.00
05/30/2005,20:50,1118.50,1118.50,1118.25,1118.25,2,5,7.00
05/30/2005,20:52,1118.25,1118.25,1118.00,1118.00,0,61,61.00
05/30/2005,20:53,1118.00,1118.00,1117.75,1117.75,0,154,154.00
05/30/2005,20:54,1118.00,1118.00,1117.75,1118.00,66,5,71.00
05/30/2005,20:55,1118.00,1118.00,1118.00,1118.00,1,0,1.00
05/30/2005,20:57,1118.00,1118.00,1117.75,1118.00,126,2,128.00
05/30/2005,20:59,1118.00,1118.00,1118.00,1118.00,1,0,1.00
05/30/2005,21:00,1117.75,1118.00,1117.75,1118.00,1,1,2.00
05/30/2005,21:02,1117.75,1117.75,1117.75,1117.75,0,10,10.00
05/30/2005,21:03,1117.75,1117.75,1117.75,1117.75,0,3,3.00
05/30/2005,21:04,1117.75,1117.75,1117.75,1117.75,0,60,60.00
05/30/2005,21:06,1117.50,1117.50,1117.25,1117.50,18,104,122.00
05/30/2005,21:07,1117.50,1117.50,1117.25,1117.25,2,3,5.00
05/30/2005,21:08,1117.50,1117.50,1117.25,1117.50,22,10,32.00
05/30/2005,21:09,1117.50,1117.50,1117.50,1117.50,2,0,2.00
05/30/2005,21:10,1117.50,1117.50,1117.50,1117.50,1,0,1.00
05/30/2005,21:11,1117.50,1117.50,1117.50,1117.50,1,0,1.00
05/30/2005,21:12,1117.25,1117.25,1117.25,1117.25,0,2,2.00
05/30/2005,21:13,1117.25,1117.25,1117.25,1117.25,0,82,82.00
05/30/2005,21:14,1117.25,1117.25,1117.25,1117.25,0,1,1.00
05/30/2005,21:15,1117.25,1117.25,1117.00,1117.25,40,7,47.00
05/30/2005,21:16,1117.25,1117.25,1117.00,1117.00,9,121,130.00
05/30/2005,21:18,1117.00,1117.00,1116.75,1117.00,1,41,42.00
05/30/2005,21:20,1117.00,1117.00,1117.00,1117.00,28,0,28.00
05/30/2005,21:22,1117.00,1117.00,1117.00,1117.00,20,0,20.00
05/30/2005,21:23,1117.00,1117.00,1117.00,1117.00,21,0,21.00
05/30/2005,21:24,1117.00,1117.00,1117.00,1117.00,2,0,2.00
05/30/2005,21:25,1117.00,1117.00,1117.00,1117.00,37,0,37.00
05/30/2005,21:26,1117.00,1117.00,1117.00,1117.00,70,0,70.00
05/30/2005,21:27,1117.00,1117.00,1117.00,1117.00,1,0,1.00
05/30/2005,21:28,1117.00,1117.00,1117.00,1117.00,2,0,2.00
05/30/2005,21:29,1117.00,1117.00,1117.00,1117.00,1,0,1.00
05/30/2005,21:33,1117.25,1117.25,1117.25,1117.25,4,0,4.00
05/30/2005,21:34,1117.25,1117.25,1117.25,1117.25,5,0,5.00
05/30/2005,21:36,1117.25,1117.25,1117.25,1117.25,31,0,31.00
05/30/2005,21:37,1117.25,1117.25,1117.25,1117.25,1,0,1.00
05/30/2005,21:38,1117.25,1117.25,1117.00,1117.00,10,1,11.00
05/30/2005,21:39,1117.25,1117.25,1117.25,1117.25,8,0,8.00
05/30/2005,21:40,1117.50,1117.50,1117.50,1117.50,43,0,43.00
05/30/2005,21:41,1117.50,1117.50,1117.50,1117.50,4,0,4.00
05/30/2005,21:43,1117.25,1117.50,1117.25,1117.50,1,10,11.00
05/30/2005,21:48,1117.25,1117.50,1117.00,1117.50,3,7,10.00
05/30/2005,21:49,1117.50,1117.50,1117.50,1117.50,2,0,2.00
05/30/2005,22:01,1117.50,1117.50,1117.50,1117.50,3,0,3.00
05/30/2005,22:03,1117.50,1117.50,1117.50,1117.50,1,0,1.00
05/30/2005,22:06,1117.50,1117.50,1117.50,1117.50,4,0,4.00
05/30/2005,22:08,1117.50,1117.50,1117.50,1117.50,1,0,1.00
05/30/2005,22:12,1117.50,1117.50,1117.50,1117.50,5,0,5.00
05/30/2005,22:13,1117.50,1117.50,1117.50,1117.50,7,0,7.00
05/30/2005,22:14,1117.25,1117.50,1117.25,1117.50,2,1,3.00
05/30/2005,22:17,1117.50,1117.50,1117.50,1117.50,2,0,2.00
05/30/2005,22:19,1117.50,1117.50,1117.25,1117.25,5,1,6.00
05/30/2005,22:20,1117.25,1117.25,1117.25,1117.25,0,3,3.00
05/30/2005,22:23,1117.25,1117.50,1117.25,1117.50,1,1,2.00
05/30/2005,22:24,1117.50,1117.50,1117.50,1117.50,5,0,5.00
05/30/2005,22:27,1117.50,1117.75,1117.25,1117.50,39,10,49.00
05/30/2005,22:28,1117.50,1117.50,1117.50,1117.50,1,0,1.00
05/30/2005,22:29,1117.50,1117.50,1117.50,1117.50,1,0,1.00
05/30/2005,22:31,1117.25,1117.25,1117.00,1117.25,5,15,20.00
05/30/2005,22:32,1117.25,1117.25,1117.25,1117.25,11,0,11.00
05/30/2005,22:33,1117.25,1117.25,1117.25,1117.25,9,0,9.00
05/30/2005,22:35,1117.50,1117.50,1117.50,1117.50,1,0,1.00
05/30/2005,22:37,1117.50,1117.50,1117.50,1117.50,26,0,26.00
05/30/2005,22:38,1117.50,1117.50,1117.50,1117.50,20,0,20.00
05/30/2005,22:40,1117.75,1117.75,1117.75,1117.75,2,0,2.00
05/30/2005,22:43,1117.75,1118.00,1117.75,1118.00,66,0,66.00
05/30/2005,22:44,1118.00,1118.00,1118.00,1118.00,6,0,6.00
05/30/2005,22:45,1118.00,1118.00,1118.00,1118.00,20,0,20.00
05/30/2005,22:46,1118.00,1118.00,1118.00,1118.00,1,0,1.00
05/30/2005,22:48,1118.25,1118.25,1118.25,1118.25,5,0,5.00
05/30/2005,22:50,1118.25,1118.25,1118.25,1118.25,1,0,1.00
05/30/2005,22:51,1118.00,1118.00,1118.00,1118.00,0,1,1.00
05/30/2005,22:52,1118.00,1118.00,1118.00,1118.00,0,24,24.00
05/30/2005,22:53,1118.00,1118.00,1118.00,1118.00,0,2,2.00
05/30/2005,22:54,1118.00,1118.00,1118.00,1118.00,0,1,1.00
05/30/2005,22:56,1118.00,1118.00,1118.00,1118.00,0,220,220.00
05/30/2005,22:57,1118.00,1118.00,1118.00,1118.00,0,1,1.00
05/30/2005,22:59,1117.75,1117.75,1117.75,1117.75,0,41,41.00
05/30/2005,23:00,1117.75,1117.75,1117.75,1117.75,0,1,1.00
05/30/2005,23:07,1117.75,1117.75,1117.75,1117.75,0,8,8.00
05/30/2005,23:08,1117.75,1118.25,1117.75,1118.25,21,2,23.00
05/30/2005,23:09,1118.00,1118.00,1118.00,1118.00,0,3,3.00
05/30/2005,23:11,1118.00,1118.00,1118.00,1118.00,0,2,2.00
05/30/2005,23:12,1118.00,1118.00,1118.00,1118.00,0,1,1.00
05/30/2005,23:13,1118.00,1118.00,1118.00,1118.00,0,2,2.00
05/30/2005,23:22,1118.25,1118.25,1118.25,1118.25,10,0,10.00
05/30/2005,23:23,1118.25,1118.25,1118.25,1118.25,53,0,53.00
05/30/2005,23:26,1118.25,1118.25,1118.25,1118.25,2,0,2.00
05/30/2005,23:28,1118.25,1118.25,1118.25,1118.25,2,0,2.00
05/30/2005,23:30,1118.50,1118.50,1118.50,1118.50,18,0,18.00
05/30/2005,23:31,1118.50,1118.50,1118.50,1118.50,1,0,1.00
05/30/2005,23:32,1118.50,1118.50,1118.50,1118.50,1,0,1.00
05/30/2005,23:35,1118.50,1118.50,1118.25,1118.25,1,36,37.00
05/30/2005,23:36,1118.00,1118.00,1118.00,1118.00,0,10,10.00
05/30/2005,23:37,1118.00,1118.00,1118.00,1118.00,0,2,2.00
05/30/2005,23:38,1118.00,1118.00,1118.00,1118.00,0,1,1.00
05/30/2005,23:39,1118.00,1118.00,1118.00,1118.00,0,3,3.00
05/30/2005,23:40,1118.00,1118.00,1118.00,1118.00,0,2,2.00
05/30/2005,23:43,1118.00,1118.00,1118.00,1118.00,0,1,1.00
05/30/2005,23:44,1118.25,1118.25,1118.25,1118.25,3,0,3.00
05/30/2005,23:55,1118.00,1118.00,1118.00,1118.00,0,1,1.00
05/31/2005,00:03,1118.25,1118.25,1118.25,1118.25,11,0,11.00
05/31/2005,00:04,1118.25,1118.25,1118.25,1118.25,4,0,4.00
05/31/2005,00:06,1118.50,1118.50,1118.50,1118.50,33,0,33.00
05/31/2005,00:08,1118.50,1118.50,1118.25,1118.50,30,1,31.00
05/31/2005,00:13,1118.50,1118.50,1118.50,1118.50,1,0,1.00
05/31/2005,00:16,1118.50,1118.50,1118.50,1118.50,10,0,10.00
05/31/2005,00:18,1118.50,1118.50,1118.25,1118.25,1,14,15.00
05/31/2005,00:20,1118.25,1118.25,1118.25,1118.25,0,15,15.00
05/31/2005,00:32,1118.25,1118.25,1118.25,1118.25,0,1,1.00
05/31/2005,00:36,1118.50,1118.50,1118.50,1118.50,10,0,10.00
05/31/2005,00:38,1118.50,1118.50,1118.50,1118.50,2,0,2.00
05/31/2005,00:42,1118.75,1118.75,1118.75,1118.75,31,0,31.00
05/31/2005,00:43,1118.75,1118.75,1118.75,1118.75,3,0,3.00
05/31/2005,00:47,1118.75,1118.75,1118.75,1118.75,1,0,1.00
05/31/2005,00:48,1118.50,1118.50,1118.50,1118.50,0,35,35.00
05/31/2005,00:49,1118.75,1118.75,1118.75,1118.75,48,0,48.00
05/31/2005,00:50,1118.75,1118.75,1118.75,1118.75,15,0,15.00
05/31/2005,00:51,1118.75,1118.75,1118.75,1118.75,5,0,5.00
05/31/2005,00:52,1118.75,1118.75,1118.75,1118.75,20,0,20.00
05/31/2005,00:57,1118.75,1118.75,1118.50,1118.75,27,2,29.00
05/31/2005,01:01,1118.75,1118.75,1118.75,1118.75,2,0,2.00
05/31/2005,01:02,1118.75,1118.75,1118.50,1118.75,4,51,55.00
05/31/2005,01:03,1118.50,1118.50,1118.50,1118.50,0,1,1.00
05/31/2005,01:10,1118.50,1118.50,1118.50,1118.50,0,85,85.00
05/31/2005,01:11,1118.50,1118.50,1118.25,1118.25,0,12,12.00
05/31/2005,01:13,1118.25,1118.25,1118.25,1118.25,0,4,4.00
05/31/2005,01:15,1118.25,1118.25,1118.25,1118.25,0,5,5.00
05/31/2005,01:20,1118.25,1118.50,1118.25,1118.50,4,4,8.00
05/31/2005,01:22,1118.50,1118.50,1118.50,1118.50,1,0,1.00
05/31/2005,01:25,1118.25,1118.25,1118.25,1118.25,0,4,4.00
05/31/2005,01:29,1118.25,1118.25,1118.25,1118.25,0,32,32.00
05/31/2005,01:31,1118.25,1118.25,1118.25,1118.25,0,1,1.00
05/31/2005,01:32,1118.25,1118.25,1118.25,1118.25,0,17,17.00
05/31/2005,01:33,1118.25,1118.25,1118.25,1118.25,0,30,30.00
05/31/2005,01:34,1118.25,1118.25,1118.25,1118.25,0,28,28.00
05/31/2005,01:35,1118.25,1118.25,1118.25,1118.25,0,4,4.00
05/31/2005,01:36,1118.25,1118.25,1118.25,1118.25,0,9,9.00
05/31/2005,01:37,1118.25,1118.25,1118.25,1118.25,0,1,1.00
05/31/2005,01:44,1118.50,1118.50,1118.50,1118.50,1,0,1.00
05/31/2005,01:46,1118.50,1118.50,1118.50,1118.50,2,0,2.00
05/31/2005,01:47,1118.50,1118.50,1118.50,1118.50,18,0,18.00
05/31/2005,01:48,1118.50,1118.50,1118.50,1118.50,20,0,20.00
05/31/2005,01:49,1118.50,1118.50,1118.50,1118.50,1,0,1.00
05/31/2005,01:50,1118.50,1118.50,1118.25,1118.25,1,1,2.00
05/31/2005,01:51,1118.50,1118.50,1118.50,1118.50,11,0,11.00
05/31/2005,01:52,1118.50,1118.50,1118.50,1118.50,11,0,11.00
05/31/2005,01:53,1118.50,1118.50,1118.50,1118.50,8,0,8.00
05/31/2005,01:55,1118.50,1118.50,1118.50,1118.50,15,0,15.00
05/31/2005,01:56,1118.75,1118.75,1118.75,1118.75,1,0,1.00
05/31/2005,01:57,1118.50,1118.50,1118.25,1118.25,0,2,2.00
05/31/2005,02:00,1118.25,1118.25,1118.25,1118.25,0,7,7.00
05/31/2005,02:01,1118.50,1118.50,1118.50,1118.50,7,0,7.00
05/31/2005,02:02,1118.25,1118.25,1118.00,1118.00,0,39,39.00
05/31/2005,02:03,1118.00,1118.00,1117.75,1117.75,0,141,141.00
05/31/2005,02:04,1118.00,1118.00,1118.00,1118.00,99,0,99.00
05/31/2005,02:05,1118.00,1118.00,1117.50,1117.50,21,124,145.00
05/31/2005,02:06,1117.50,1117.50,1117.00,1117.50,2,147,149.00
05/31/2005,02:07,1117.50,1117.50,1116.75,1116.75,1,149,150.00
05/31/2005,02:09,1117.00,1117.00,1117.00,1117.00,99,0,99.00
05/31/2005,02:10,1117.25,1117.50,1117.25,1117.50,166,0,166.00
05/31/2005,02:11,1117.25,1117.50,1117.25,1117.50,10,58,68.00
05/31/2005,02:12,1117.50,1117.50,1117.50,1117.50,5,0,5.00
05/31/2005,02:13,1117.25,1117.50,1117.25,1117.50,6,40,46.00
05/31/2005,02:14,1117.25,1117.25,1117.25,1117.25,0,15,15.00
05/31/2005,02:15,1117.25,1117.25,1117.25,1117.25,0,2,2.00
05/31/2005,02:16,1117.25,1117.25,1117.00,1117.00,0,104,104.00
05/31/2005,02:18,1117.00,1117.00,1117.00,1117.00,0,53,53.00
05/31/2005,02:19,1117.00,1117.00,1117.00,1117.00,0,18,18.00
05/31/2005,02:21,1117.00,1117.00,1117.00,1117.00,0,25,25.00
05/31/2005,02:22,1117.00,1117.00,1116.75,1117.00,39,5,44.00
05/31/2005,02:23,1117.00,1117.25,1117.00,1117.25,53,0,53.00
05/31/2005,02:24,1117.25,1117.25,1117.25,1117.25,75,0,75.00
05/31/2005,02:25,1117.25,1117.25,1117.25,1117.25,39,0,39.00
05/31/2005,02:26,1117.25,1117.25,1117.25,1117.25,12,0,12.00
05/31/2005,02:27,1117.25,1117.25,1117.00,1117.00,3,4,7.00
05/31/2005,02:28,1117.00,1117.25,1117.00,1117.25,15,50,65.00
05/31/2005,02:29,1117.25,1117.25,1117.25,1117.25,4,0,4.00
05/31/2005,02:30,1117.25,1117.75,1117.25,1117.75,124,1,125.00
05/31/2005,02:31,1117.50,1117.75,1117.50,1117.50,11,2,13.00
05/31/2005,02:32,1117.50,1117.50,1117.50,1117.50,0,13,13.00
05/31/2005,02:33,1117.75,1117.75,1117.75,1117.75,37,0,37.00
05/31/2005,02:34,1117.75,1117.75,1117.75,1117.75,30,0,30.00
05/31/2005,02:37,1117.50,1117.50,1117.50,1117.50,0,4,4.00
05/31/2005,02:38,1117.75,1118.50,1117.75,1118.25,266,40,306.00
05/31/2005,02:39,1118.25,1118.25,1118.25,1118.25,0,48,48.00
05/31/2005,02:40,1118.25,1118.25,1118.25,1118.25,0,31,31.00
05/31/2005,02:41,1118.25,1118.50,1118.25,1118.25,100,10,110.00
05/31/2005,02:42,1118.25,1118.25,1118.00,1118.25,23,9,32.00
05/31/2005,02:43,1118.25,1118.25,1117.75,1117.75,1,126,127.00
05/31/2005,02:44,1117.75,1117.75,1117.75,1117.75,0,33,33.00
05/31/2005,02:45,1117.75,1117.75,1117.50,1117.50,1,60,61.00
05/31/2005,02:46,1117.25,1117.25,1116.75,1117.00,28,255,283.00
05/31/2005,02:47,1117.00,1117.25,1117.00,1117.25,38,0,38.00
05/31/2005,02:48,1117.25,1117.25,1116.75,1116.75,10,78,88.00
05/31/2005,02:49,1116.75,1117.00,1116.75,1116.75,2,21,23.00
05/31/2005,02:50,1116.75,1117.00,1116.75,1117.00,41,20,61.00
05/31/2005,02:51,1117.00,1117.00,1117.00,1117.00,5,0,5.00
05/31/2005,02:52,1117.00,1117.25,1117.00,1117.25,10,0,10.00
05/31/2005,02:53,1117.00,1117.00,1117.00,1117.00,0,23,23.00
05/31/2005,02:54,1117.00,1117.00,1117.00,1117.00,0,10,10.00
05/31/2005,02:55,1117.00,1117.00,1117.00,1117.00,0,17,17.00
05/31/2005,02:56,1117.00,1117.00,1116.75,1116.75,0,6,6.00
05/31/2005,02:57,1116.75,1116.75,1116.50,1116.50,0,192,192.00
05/31/2005,02:58,1116.50,1116.75,1116.50,1116.75,42,3,45.00
05/31/2005,02:59,1116.75,1116.75,1116.75,1116.75,17,0,17.00
05/31/2005,03:00,1116.75,1116.75,1116.75,1116.75,13,0,13.00
05/31/2005,03:01,1116.75,1117.00,1116.50,1117.00,61,20,81.00
05/31/2005,03:02,1117.00,1117.00,1116.75,1117.00,10,2,12.00
05/31/2005,03:03,1117.00,1117.00,1116.75,1116.75,75,1,76.00
05/31/2005,03:04,1116.75,1117.00,1116.75,1117.00,4,10,14.00
05/31/2005,03:05,1117.00,1117.25,1117.00,1117.25,112,0,112.00
05/31/2005,03:06,1117.00,1117.25,1117.00,1117.25,8,5,13.00
05/31/2005,03:07,1117.25,1117.25,1117.25,1117.25,2,0,2.00
05/31/2005,03:14,1117.00,1117.00,1117.00,1117.00,0,68,68.00
05/31/2005,03:17,1116.75,1116.75,1116.75,1116.75,0,10,10.00
05/31/2005,03:18,1116.75,1116.75,1116.75,1116.75,0,40,40.00
05/31/2005,03:19,1116.75,1117.00,1116.75,1117.00,27,63,90.00
05/31/2005,03:20,1117.00,1117.00,1117.00,1117.00,64,0,64.00
05/31/2005,03:21,1117.00,1117.00,1117.00,1117.00,48,0,48.00
05/31/2005,03:22,1117.00,1117.25,1117.00,1117.00,12,25,37.00
05/31/2005,03:23,1117.00,1117.00,1117.00,1117.00,0,2,2.00
05/31/2005,03:24,1117.00,1117.00,1117.00,1117.00,0,17,17.00
05/31/2005,03:25,1116.75,1116.75,1116.75,1116.75,0,69,69.00
05/31/2005,03:26,1116.50,1116.50,1116.50,1116.50,0,52,52.00
05/31/2005,03:28,1116.75,1116.75,1116.75,1116.75,5,0,5.00
05/31/2005,03:29,1116.50,1116.50,1116.50,1116.50,0,57,57.00
05/31/2005,03:32,1116.50,1116.50,1116.50,1116.50,0,1,1.00
05/31/2005,03:33,1116.75,1116.75,1116.75,1116.75,10,0,10.00
05/31/2005,03:34,1116.75,1116.75,1116.75,1116.75,14,0,14.00
05/31/2005,03:35,1116.75,1116.75,1116.75,1116.75,6,0,6.00
05/31/2005,03:36,1116.75,1116.75,1116.75,1116.75,4,0,4.00
05/31/2005,03:37,1116.75,1116.75,1116.75,1116.75,3,0,3.00
05/31/2005,03:38,1117.00,1117.00,1116.75,1117.00,63,26,89.00
05/31/2005,03:39,1117.00,1117.00,1117.00,1117.00,5,0,5.00
05/31/2005,03:41,1117.25,1117.25,1117.25,1117.25,1,0,1.00
05/31/2005,03:46,1117.00,1117.00,1117.00,1117.00,0,197,197.00
05/31/2005,03:47,1117.00,1117.00,1117.00,1117.00,0,16,16.00
05/31/2005,03:48,1117.00,1117.00,1117.00,1117.00,0,4,4.00
05/31/2005,03:50,1117.00,1117.00,1117.00,1117.00,0,17,17.00
05/31/2005,03:51,1117.25,1117.25,1117.00,1117.00,5,5,10.00
05/31/2005,03:53,1117.00,1117.00,1117.00,1117.00,0,114,114.00
05/31/2005,03:56,1116.75,1116.75,1116.75,1116.75,0,6,6.00
05/31/2005,03:57,1116.75,1116.75,1116.75,1116.75,0,4,4.00
05/31/2005,03:58,1116.50,1116.50,1116.50,1116.50,0,2,2.00
05/31/2005,03:59,1116.75,1116.75,1116.75,1116.75,1,0,1.00
05/31/2005,04:00,1116.50,1116.50,1116.50,1116.50,0,1,1.00
05/31/2005,04:01,1116.75,1116.75,1116.75,1116.75,1,0,1.00
05/31/2005,04:03,1116.75,1116.75,1116.75,1116.75,10,0,10.00
05/31/2005,04:05,1116.75,1116.75,1116.75,1116.75,1,0,1.00
05/31/2005,04:06,1116.75,1116.75,1116.75,1116.75,2,0,2.00
05/31/2005,04:09,1116.75,1116.75,1116.75,1116.75,10,0,10.00
05/31/2005,04:10,1116.50,1116.50,1116.50,1116.50,0,1,1.00
05/31/2005,04:15,1116.50,1116.50,1116.50,1116.50,0,1,1.00
05/31/2005,04:16,1117.00,1117.00,1116.50,1116.75,6,1,7.00
05/31/2005,04:17,1116.75,1116.75,1116.75,1116.75,15,0,15.00
05/31/2005,04:18,1116.75,1116.75,1116.75,1116.75,1,0,1.00
05/31/2005,04:19,1116.75,1116.75,1116.75,1116.75,15,0,15.00
05/31/2005,04:20,1116.75,1116.75,1116.75,1116.75,5,0,5.00
05/31/2005,04:21,1116.75,1116.75,1116.75,1116.75,6,0,6.00
05/31/2005,04:24,1116.75,1116.75,1116.75,1116.75,1,0,1.00
05/31/2005,04:26,1116.75,1116.75,1116.75,1116.75,3,0,3.00
05/31/2005,04:27,1116.75,1116.75,1116.75,1116.75,12,0,12.00
05/31/2005,04:29,1116.75,1116.75,1116.75,1116.75,1,0,1.00
05/31/2005,04:30,1116.75,1116.75,1116.75,1116.75,1,0,1.00
05/31/2005,04:31,1116.75,1116.75,1116.75,1116.75,5,0,5.00
05/31/2005,04:33,1116.75,1116.75,1116.75,1116.75,5,0,5.00
05/31/2005,04:35,1116.50,1116.75,1116.50,1116.75,1,10,11.00
05/31/2005,04:36,1116.75,1116.75,1116.75,1116.75,16,0,16.00
05/31/2005,04:37,1116.75,1116.75,1116.75,1116.75,7,0,7.00
05/31/2005,04:38,1116.75,1116.75,1116.75,1116.75,1,0,1.00
05/31/2005,04:39,1116.75,1116.75,1116.75,1116.75,13,0,13.00
05/31/2005,04:40,1116.75,1117.25,1116.75,1117.00,154,11,165.00
05/31/2005,04:41,1117.00,1117.25,1117.00,1117.25,115,25,140.00
05/31/2005,04:42,1117.50,1117.50,1117.50,1117.50,68,0,68.00
05/31/2005,04:43,1117.50,1117.50,1117.50,1117.50,43,0,43.00
05/31/2005,04:44,1117.50,1117.50,1117.50,1117.50,1,0,1.00
05/31/2005,04:45,1117.50,1117.75,1117.50,1117.75,82,0,82.00
05/31/2005,04:46,1117.75,1117.75,1117.75,1117.75,105,0,105.00
05/31/2005,04:47,1117.75,1117.75,1117.50,1117.50,5,2,7.00
05/31/2005,04:48,1117.50,1117.75,1117.50,1117.50,1,160,161.00
05/31/2005,04:49,1117.50,1117.50,1117.50,1117.50,0,5,5.00
05/31/2005,04:50,1117.75,1117.75,1117.50,1117.50,45,20,65.00
05/31/2005,04:51,1117.50,1117.50,1117.50,1117.50,0,5,5.00
05/31/2005,04:52,1117.50,1117.50,1117.50,1117.50,0,12,12.00
05/31/2005,04:53,1117.50,1117.75,1117.50,1117.50,1,67,68.00
05/31/2005,04:54,1117.50,1117.50,1117.50,1117.50,0,38,38.00
05/31/2005,04:55,1117.75,1117.75,1117.75,1117.75,72,0,72.00
05/31/2005,04:56,1117.50,1117.50,1117.50,1117.50,0,25,25.00
05/31/2005,04:58,1117.75,1117.75,1117.50,1117.50,20,2,22.00
05/31/2005,05:00,1117.50,1117.50,1117.50,1117.50,0,8,8.00
05/31/2005,05:01,1117.50,1117.50,1117.25,1117.25,0,25,25.00
05/31/2005,05:02,1117.00,1117.00,1116.75,1117.00,4,70,74.00
05/31/2005,05:03,1117.00,1117.00,1117.00,1117.00,7,0,7.00
05/31/2005,05:04,1116.75,1117.00,1116.75,1117.00,3,36,39.00
05/31/2005,05:09,1117.00,1117.00,1117.00,1117.00,33,0,33.00
05/31/2005,05:10,1117.00,1117.25,1117.00,1117.25,39,0,39.00
05/31/2005,05:12,1117.00,1117.00,1117.00,1117.00,0,17,17.00
05/31/2005,05:13,1117.00,1117.00,1117.00,1117.00,0,1,1.00
05/31/2005,05:15,1117.00,1117.00,1116.75,1116.75,0,136,136.00
05/31/2005,05:16,1116.75,1116.75,1116.50,1116.50,7,138,145.00
05/31/2005,05:17,1116.50,1116.50,1116.50,1116.50,0,21,21.00
05/31/2005,05:18,1116.25,1116.50,1116.25,1116.50,1,1,2.00
05/31/2005,05:19,1116.50,1116.50,1116.50,1116.50,108,0,108.00
05/31/2005,05:20,1116.50,1116.50,1115.75,1116.00,28,301,329.00
05/31/2005,05:21,1116.00,1116.25,1116.00,1116.00,6,150,156.00
05/31/2005,05:22,1115.75,1115.75,1115.75,1115.75,0,177,177.00
05/31/2005,05:23,1115.75,1116.00,1115.75,1116.00,18,147,165.00
05/31/2005,05:24,1116.00,1116.00,1115.75,1116.00,25,20,45.00
05/31/2005,05:25,1116.00,1116.25,1116.00,1116.00,96,20,116.00
05/31/2005,05:26,1116.00,1116.00,1116.00,1116.00,0,17,17.00
05/31/2005,05:27,1115.75,1115.75,1115.75,1115.75,0,20,20.00
05/31/2005,05:28,1116.00,1116.00,1115.75,1115.75,3,106,109.00
05/31/2005,05:29,1115.75,1115.75,1115.75,1115.75,0,95,95.00
05/31/2005,05:30,1115.75,1115.75,1115.25,1115.50,20,175,195.00
05/31/2005,05:31,1115.50,1115.75,1115.50,1115.75,11,0,11.00
05/31/2005,05:32,1115.75,1115.75,1115.75,1115.75,27,0,27.00
05/31/2005,05:33,1115.75,1115.75,1115.75,1115.75,29,0,29.00
05/31/2005,05:34,1115.75,1115.75,1115.75,1115.75,244,0,244.00
05/31/2005,05:36,1115.75,1115.75,1115.75,1115.75,1,0,1.00
05/31/2005,05:37,1116.00,1116.00,1116.00,1116.00,64,0,64.00
05/31/2005,05:38,1116.00,1116.00,1116.00,1116.00,44,0,44.00
05/31/2005,05:39,1116.00,1116.00,1115.50,1116.00,14,50,64.00
05/31/2005,05:41,1116.00,1116.00,1116.00,1116.00,2,0,2.00
05/31/2005,05:43,1116.00,1116.00,1116.00,1116.00,11,0,11.00
05/31/2005,05:44,1116.00,1116.00,1116.00,1116.00,13,0,13.00
05/31/2005,05:46,1116.00,1116.00,1115.75,1115.75,4,2,6.00
05/31/2005,05:47,1116.00,1116.25,1116.00,1116.00,43,3,46.00
05/31/2005,05:48,1116.00,1116.00,1116.00,1116.00,0,87,87.00
05/31/2005,05:49,1116.00,1116.25,1116.00,1116.00,13,26,39.00
05/31/2005,05:50,1116.25,1116.75,1116.25,1116.75,190,0,190.00
05/31/2005,05:51,1116.75,1116.75,1116.50,1116.50,3,2,5.00
05/31/2005,05:52,1116.50,1116.50,1116.50,1116.50,0,2,2.00
05/31/2005,05:53,1116.50,1116.75,1116.50,1116.50,3,109,112.00
05/31/2005,05:55,1116.75,1116.75,1116.75,1116.75,10,0,10.00
05/31/2005,05:56,1116.50,1116.50,1116.50,1116.50,0,1,1.00
05/31/2005,05:57,1116.50,1116.50,1116.50,1116.50,0,2,2.00
05/31/2005,05:58,1116.50,1116.75,1116.50,1116.50,24,30,54.00
05/31/2005,05:59,1116.50,1116.50,1116.50,1116.50,0,1,1.00
05/31/2005,06:01,1116.75,1117.25,1116.75,1117.25,159,0,159.00
05/31/2005,06:02,1117.00,1117.00,1117.00,1117.00,0,7,7.00
05/31/2005,06:03,1117.00,1117.00,1117.00,1117.00,0,39,39.00
05/31/2005,06:04,1116.75,1116.75,1116.75,1116.75,0,1,1.00
05/31/2005,06:06,1116.75,1116.75,1116.75,1116.75,0,12,12.00
05/31/2005,06:07,1117.00,1117.00,1116.75,1116.75,14,13,27.00
05/31/2005,06:08,1117.00,1117.00,1117.00,1117.00,35,0,35.00
05/31/2005,06:09,1117.00,1117.00,1117.00,1117.00,3,0,3.00
05/31/2005,06:10,1117.00,1117.00,1117.00,1117.00,6,0,6.00
05/31/2005,06:14,1116.75,1116.75,1116.75,1116.75,0,26,26.00
05/31/2005,06:15,1116.75,1117.00,1116.75,1116.75,6,109,115.00
05/31/2005,06:16,1116.50,1116.50,1116.50,1116.50,0,2,2.00
05/31/2005,06:17,1116.50,1116.50,1116.50,1116.50,0,40,40.00
05/31/2005,06:18,1116.25,1116.50,1116.25,1116.50,10,3,13.00
05/31/2005,06:19,1116.50,1116.50,1116.50,1116.50,43,0,43.00
05/31/2005,06:20,1116.50,1116.50,1116.50,1116.50,11,0,11.00
05/31/2005,06:23,1116.50,1116.50,1116.25,1116.25,16,64,80.00
05/31/2005,06:24,1116.00,1116.25,1116.00,1116.25,41,24,65.00
05/31/2005,06:25,1116.25,1116.25,1116.25,1116.25,56,0,56.00
05/31/2005,06:26,1116.25,1116.25,1116.25,1116.25,14,0,14.00
05/31/2005,06:27,1116.50,1116.50,1116.50,1116.50,28,0,28.00
05/31/2005,06:28,1116.50,1116.50,1116.25,1116.25,12,1,13.00
05/31/2005,06:29,1116.50,1116.50,1116.50,1116.50,1,0,1.00
05/31/2005,06:31,1116.50,1116.50,1116.50,1116.50,3,0,3.00
05/31/2005,06:32,1116.50,1116.50,1116.50,1116.50,5,0,5.00
05/31/2005,06:33,1116.50,1116.50,1116.50,1116.50,5,0,5.00
05/31/2005,06:34,1116.50,1116.50,1116.50,1116.50,52,0,52.00
05/31/2005,06:35,1116.50,1116.50,1116.50,1116.50,4,0,4.00
05/31/2005,06:36,1116.50,1116.50,1116.50,1116.50,28,0,28.00
05/31/2005,06:38,1116.50,1116.75,1116.50,1116.75,8,0,8.00
05/31/2005,06:39,1116.75,1116.75,1116.75,1116.75,44,0,44.00
05/31/2005,06:40,1117.00,1117.00,1116.75,1116.75,7,1,8.00
05/31/2005,06:41,1117.00,1117.00,1116.75,1116.75,10,42,52.00
05/31/2005,06:42,1116.75,1117.00,1116.75,1116.75,8,41,49.00
05/31/2005,06:43,1116.75,1117.00,1116.75,1116.75,1,20,21.00
05/31/2005,06:44,1116.75,1116.75,1116.75,1116.75,0,21,21.00
05/31/2005,06:45,1116.75,1116.75,1116.75,1116.75,0,5,5.00
05/31/2005,06:47,1117.00,1117.00,1116.75,1116.75,1,1,2.00
05/31/2005,06:48,1116.75,1117.00,1116.75,1116.75,2,12,14.00
05/31/2005,06:49,1116.75,1116.75,1116.75,1116.75,0,7,7.00
05/31/2005,06:50,1116.75,1116.75,1116.50,1116.50,0,92,92.00
05/31/2005,06:51,1116.50,1116.75,1116.50,1116.50,7,35,42.00
05/31/2005,06:52,1116.50,1116.50,1116.50,1116.50,0,7,7.00
05/31/2005,06:53,1116.50,1116.50,1116.25,1116.50,4,20,24.00
05/31/2005,06:54,1116.50,1116.50,1116.25,1116.25,1,72,73.00
05/31/2005,06:55,1116.25,1116.50,1116.25,1116.50,3,11,14.00
05/31/2005,06:56,1116.25,1116.25,1116.25,1116.25,0,3,3.00
05/31/2005,06:57,1116.25,1116.25,1116.25,1116.25,0,28,28.00
05/31/2005,06:58,1116.25,1116.25,1116.25,1116.25,0,1,1.00
05/31/2005,06:59,1116.25,1116.25,1116.25,1116.25,0,10,10.00
05/31/2005,07:00,1116.25,1116.25,1116.25,1116.25,0,12,12.00
05/31/2005,07:01,1116.25,1116.50,1116.00,1116.50,5,28,33.00
05/31/2005,07:02,1116.50,1116.50,1116.25,1116.25,1,53,54.00
05/31/2005,07:03,1116.25,1116.25,1116.25,1116.25,0,44,44.00
05/31/2005,07:04,1116.25,1116.25,1116.25,1116.25,0,13,13.00
05/31/2005,07:05,1116.25,1116.25,1116.25,1116.25,0,28,28.00
05/31/2005,07:06,1116.25,1116.25,1116.25,1116.25,0,1,1.00
05/31/2005,07:07,1116.25,1116.25,1116.25,1116.25,0,2,2.00
05/31/2005,07:08,1116.25,1116.50,1116.25,1116.50,51,37,88.00
05/31/2005,07:09,1116.50,1116.50,1116.50,1116.50,8,0,8.00
05/31/2005,07:10,1116.50,1116.50,1116.50,1116.50,43,0,43.00
05/31/2005,07:11,1116.50,1116.75,1116.50,1116.75,156,0,156.00
05/31/2005,07:12,1116.75,1116.75,1116.75,1116.75,8,0,8.00
05/31/2005,07:13,1116.75,1116.75,1116.75,1116.75,10,0,10.00
05/31/2005,07:14,1116.75,1116.75,1116.75,1116.75,1,0,1.00
05/31/2005,07:15,1116.75,1116.75,1116.50,1116.50,77,1,78.00
05/31/2005,07:16,1116.50,1116.50,1116.50,1116.50,0,148,148.00
05/31/2005,07:17,1116.75,1116.75,1116.75,1116.75,5,0,5.00
05/31/2005,07:19,1116.75,1116.75,1116.75,1116.75,1,0,1.00
05/31/2005,07:20,1116.50,1116.75,1116.50,1116.75,50,40,90.00
05/31/2005,07:21,1116.75,1117.00,1116.75,1117.00,87,6,93.00
05/31/2005,07:22,1117.00,1117.25,1116.75,1117.00,53,32,85.00
05/31/2005,07:23,1117.00,1117.25,1117.00,1117.25,1,124,125.00
05/31/2005,07:24,1117.25,1117.25,1117.00,1117.00,2,125,127.00
05/31/2005,07:25,1117.00,1117.25,1116.75,1117.00,75,64,139.00
05/31/2005,07:26,1117.00,1117.00,1117.00,1117.00,0,64,64.00
05/31/2005,07:27,1117.00,1117.00,1117.00,1117.00,0,38,38.00
05/31/2005,07:28,1117.00,1117.25,1117.00,1117.00,3,22,25.00
05/31/2005,07:29,1117.00,1117.00,1117.00,1117.00,0,5,5.00
05/31/2005,07:30,1117.00,1117.25,1117.00,1117.25,2,41,43.00
05/31/2005,07:31,1117.25,1117.25,1117.25,1117.25,3,0,3.00
05/31/2005,07:32,1117.25,1117.25,1117.00,1117.00,1,104,105.00
05/31/2005,07:33,1117.00,1117.00,1117.00,1117.00,0,30,30.00
05/31/2005,07:34,1117.00,1117.00,1116.75,1117.00,1,86,87.00
05/31/2005,07:35,1116.75,1117.50,1116.75,1117.50,877,2,879.00
05/31/2005,07:36,1117.50,1117.50,1117.25,1117.50,19,1,20.00
05/31/2005,07:37,1117.50,1117.50,1117.25,1117.50,111,8,119.00
05/31/2005,07:38,1117.50,1117.75,1117.50,1117.50,7,10,17.00
05/31/2005,07:39,1117.50,1117.75,1117.50,1117.75,14,3,17.00
05/31/2005,07:40,1117.50,1117.75,1117.50,1117.75,11,2,13.00
05/31/2005,07:41,1117.75,1117.75,1117.25,1117.25,126,165,291.00
05/31/2005,07:42,1117.25,1117.50,1117.25,1117.50,2,3,5.00
05/31/2005,07:43,1117.25,1117.25,1117.25,1117.25,0,279,279.00
05/31/2005,07:44,1117.25,1117.50,1117.00,1117.00,10,89,99.00
05/31/2005,07:45,1117.00,1117.00,1117.00,1117.00,0,6,6.00
05/31/2005,07:46,1117.00,1117.00,1117.00,1117.00,0,59,59.00
05/31/2005,07:47,1117.00,1117.00,1117.00,1117.00,0,2,2.00
05/31/2005,07:48,1117.00,1117.25,1117.00,1117.25,3,10,13.00
05/31/2005,07:49,1117.25,1117.25,1117.25,1117.25,57,0,57.00
05/31/2005,07:50,1117.25,1117.25,1117.25,1117.25,12,0,12.00
05/31/2005,07:51,1117.25,1117.50,1117.25,1117.25,3,2,5.00
05/31/2005,07:52,1117.25,1117.75,1117.25,1117.50,254,26,280.00
05/31/2005,07:53,1117.25,1117.75,1117.25,1117.75,34,5,39.00
05/31/2005,07:54,1117.50,1117.75,1117.50,1117.75,2,3,5.00
05/31/2005,07:56,1117.50,1117.75,1117.50,1117.50,11,7,18.00
05/31/2005,07:57,1117.50,1117.75,1117.50,1117.75,2,7,9.00
05/31/2005,07:58,1117.50,1117.75,1117.50,1117.75,2,1,3.00
05/31/2005,07:59,1117.50,1117.50,1117.50,1117.50,0,15,15.00
05/31/2005,08:00,1117.50,1117.50,1117.50,1117.50,0,20,20.00
05/31/2005,08:01,1117.50,1117.75,1117.50,1117.75,154,5,159.00
05/31/2005,08:02,1117.75,1117.75,1117.75,1117.75,57,0,57.00
05/31/2005,08:03,1117.75,1118.00,1117.75,1118.00,10,1,11.00
05/31/2005,08:04,1118.00,1118.00,1117.75,1118.00,26,5,31.00
05/31/2005,08:05,1118.00,1118.00,1117.75,1117.75,35,59,94.00
05/31/2005,08:06,1117.75,1118.00,1117.75,1118.00,3,37,40.00
05/31/2005,08:07,1117.75,1117.75,1117.50,1117.75,9,101,110.00
05/31/2005,08:08,1117.75,1117.75,1117.75,1117.75,5,0,5.00
05/31/2005,08:09,1117.50,1117.75,1117.50,1117.50,2,5,7.00
05/31/2005,08:10,1117.75,1117.75,1117.50,1117.50,7,1,8.00
05/31/2005,08:11,1117.50,1117.50,1117.50,1117.50,0,14,14.00
05/31/2005,08:12,1117.75,1117.75,1117.75,1117.75,96,0,96.00
05/31/2005,08:13,1117.75,1117.75,1117.50,1117.50,18,100,118.00
05/31/2005,08:14,1117.50,1117.50,1117.50,1117.50,0,13,13.00
05/31/2005,08:15,1117.75,1117.75,1117.75,1117.75,53,0,53.00
05/31/2005,08:16,1117.50,1117.75,1117.50,1117.75,27,3,30.00
05/31/2005,08:17,1117.75,1117.75,1117.50,1117.75,215,312,527.00
05/31/2005,08:18,1117.75,1117.75,1117.50,1117.75,273,1,274.00
05/31/2005,08:19,1117.75,1118.00,1117.75,1117.75,29,112,141.00
05/31/2005,08:20,1117.75,1117.75,1117.50,1117.75,2,49,51.00
05/31/2005,08:21,1117.50,1117.75,1117.50,1117.75,21,1,22.00
05/31/2005,08:22,1117.50,1117.50,1117.50,1117.50,0,152,152.00
05/31/2005,08:23,1117.75,1117.75,1117.50,1117.75,6,9,15.00
05/31/2005,08:24,1117.50,1117.75,1117.50,1117.50,1,163,164.00
05/31/2005,08:25,1117.50,1117.50,1117.25,1117.50,6,15,21.00
05/31/2005,08:26,1117.50,1117.50,1117.00,1117.25,14,500,514.00
05/31/2005,08:27,1117.00,1117.25,1117.00,1117.00,13,459,472.00
05/31/2005,08:28,1117.00,1117.00,1116.75,1117.00,4,39,43.00
05/31/2005,08:29,1116.75,1117.00,1116.75,1117.00,8,2,10.00
05/31/2005,08:30,1116.75,1117.25,1116.75,1117.25,557,297,854.00
05/31/2005,08:31,1117.00,1117.50,1116.75,1117.00,1513,1965,3478.00
05/31/2005,08:32,1117.00,1117.00,1116.75,1116.75,435,560,995.00
05/31/2005,08:33,1116.75,1117.00,1116.50,1116.75,440,959,1399.00
05/31/2005,08:34,1116.75,1116.75,1116.25,1116.50,503,883,1386.00
05/31/2005,08:35,1116.50,1116.75,1116.25,1116.75,1338,936,2274.00
05/31/2005,08:36,1116.75,1116.75,1116.25,1116.75,620,457,1077.00
05/31/2005,08:37,1116.75,1117.00,1116.50,1116.75,738,786,1524.00
05/31/2005,08:38,1116.50,1117.00,1116.50,1116.75,652,1502,2154.00
05/31/2005,08:39,1116.75,1116.75,1116.25,1116.50,666,1004,1670.00
05/31/2005,08:40,1116.50,1116.50,1116.25,1116.25,1189,35,1224.00
05/31/2005,08:41,1116.50,1116.50,1115.50,1116.00,1087,3188,4275.00
05/31/2005,08:42,1115.75,1116.00,1115.50,1115.50,585,1802,2387.00
05/31/2005,08:43,1115.50,1116.00,1114.75,1115.00,2143,5127,7270.00
05/31/2005,08:44,1115.00,1115.00,1114.50,1114.75,1861,2774,4635.00
05/31/2005,08:45,1114.50,1115.00,1114.25,1114.50,2005,2797,4802.00
05/31/2005,08:46,1114.75,1114.75,1114.25,1114.75,1799,1148,2947.00
05/31/2005,08:47,1114.75,1115.00,1114.50,1114.75,1393,402,1795.00
05/31/2005,08:48,1114.75,1115.00,1114.50,1114.75,1193,188,1381.00
05/31/2005,08:49,1114.75,1114.75,1114.25,1114.75,1604,889,2493.00
05/31/2005,08:50,1114.50,1114.75,1114.25,1114.75,2063,696,2759.00
05/31/2005,08:51,1114.75,1115.25,1114.25,1114.50,1155,1537,2692.00
05/31/2005,08:52,1114.25,1114.50,1113.75,1114.25,2222,3067,5289.00
05/31/2005,08:53,1114.00,1114.50,1114.00,1114.50,893,149,1042.00
05/31/2005,08:54,1114.25,1114.50,1114.25,1114.25,592,125,717.00
05/31/2005,08:55,1114.25,1114.50,1114.25,1114.50,129,18,147.00
05/31/2005,08:56,1114.50,1114.50,1114.00,1114.25,397,777,1174.00
05/31/2005,08:57,1114.25,1114.75,1113.75,1114.75,2025,942,2967.00
05/31/2005,08:58,1114.50,1115.00,1113.25,1113.50,3254,6495,9749.00
05/31/2005,08:59,1113.50,1113.75,1113.00,1113.25,1529,3785,5314.00
05/31/2005,09:00,1113.25,1113.25,1111.50,1112.25,4555,10153,14708.00
05/31/2005,09:01,1112.00,1114.00,1112.00,1113.50,8804,3887,12691.00
05/31/2005,09:02,1113.25,1113.75,1113.00,1113.25,2875,1919,4794.00
05/31/2005,09:03,1113.25,1113.50,1112.25,1112.50,1461,3352,4813.00
05/31/2005,09:04,1112.25,1112.50,1112.00,1112.25,1246,1536,2782.00
05/31/2005,09:05,1112.25,1112.50,1112.00,1112.50,1684,1187,2871.00
05/31/2005,09:06,1112.50,1113.75,1112.25,1113.25,4862,1011,5873.00
05/31/2005,09:07,1113.50,1113.50,1112.75,1113.00,776,1058,1834.00
05/31/2005,09:08,1112.75,1113.25,1112.50,1113.00,707,1358,2065.00
05/31/2005,09:09,1112.75,1113.00,1112.50,1113.00,257,544,801.00
05/31/2005,09:10,1113.00,1113.25,1112.75,1112.75,935,1238,2173.00
05/31/2005,09:11,1112.75,1112.75,1112.25,1112.50,1145,2107,3252.00
05/31/2005,09:12,1112.50,1112.50,1112.00,1112.50,778,1659,2437.00
05/31/2005,09:13,1112.25,1113.25,1112.25,1113.25,2054,57,2111.00
05/31/2005,09:14,1113.00,1113.50,1113.00,1113.00,1335,789,2124.00
05/31/2005,09:15,1113.25,1113.25,1112.75,1113.25,447,999,1446.00
05/31/2005,09:16,1113.00,1113.50,1113.00,1113.00,934,808,1742.00
05/31/2005,09:17,1113.25,1113.50,1112.75,1113.25,1294,1752,3046.00
05/31/2005,09:18,1113.25,1113.50,1112.25,1112.25,784,1901,2685.00
05/31/2005,09:19,1112.25,1113.00,1112.25,1113.00,1398,197,1595.00
05/31/2005,09:20,1113.00,1113.00,1112.00,1112.25,383,1663,2046.00
05/31/2005,09:21,1112.25,1112.25,1111.50,1112.00,1137,2802,3939.00
05/31/2005,09:22,1112.00,1112.25,1111.50,1112.25,349,1453,1802.00
05/31/2005,09:23,1112.00,1112.50,1111.75,1112.50,1290,1044,2334.00
05/31/2005,09:24,1112.25,1112.50,1111.75,1112.00,692,1239,1931.00
05/31/2005,09:25,1112.00,1112.25,1111.75,1112.00,503,336,839.00
05/31/2005,09:26,1112.00,1112.00,1111.75,1112.00,1122,1108,2230.00
05/31/2005,09:27,1112.00,1113.00,1112.00,1112.75,1835,335,2170.00
05/31/2005,09:28,1113.00,1113.50,1112.75,1113.25,2821,813,3634.00
05/31/2005,09:29,1113.25,1113.50,1112.75,1113.25,1403,825,2228.00
05/31/2005,09:30,1113.50,1114.00,1113.25,1113.75,4126,1002,5128.00
05/31/2005,09:31,1113.50,1114.25,1113.50,1113.75,2451,1970,4421.00
05/31/2005,09:32,1113.75,1114.25,1113.75,1114.00,760,335,1095.00
05/31/2005,09:33,1114.25,1114.25,1113.50,1113.75,1410,2087,3497.00
05/31/2005,09:34,1113.75,1114.00,1113.50,1113.75,58,508,566.00
05/31/2005,09:35,1113.50,1114.25,1113.50,1114.00,962,384,1346.00
05/31/2005,09:36,1114.25,1114.25,1113.75,1114.00,45,303,348.00
05/31/2005,09:37,1113.75,1114.00,1113.50,1113.50,20,543,563.00
05/31/2005,09:38,1113.75,1114.00,1113.75,1113.75,178,449,627.00
05/31/2005,09:39,1113.75,1114.00,1113.25,1113.75,566,1204,1770.00
05/31/2005,09:40,1113.75,1114.00,1113.50,1113.50,718,605,1323.00
05/31/2005,09:41,1113.50,1113.75,1113.25,1113.50,607,1012,1619.00
05/31/2005,09:42,1113.75,1114.00,1113.50,1113.50,786,194,980.00
05/31/2005,09:43,1113.50,1114.25,1113.50,1113.75,865,263,1128.00
05/31/2005,09:44,1114.00,1114.25,1113.75,1114.00,1385,61,1446.00
05/31/2005,09:45,1114.25,1114.25,1113.75,1114.00,241,1215,1456.00
05/31/2005,09:46,1114.25,1114.75,1114.00,1114.50,3427,1016,4443.00
05/31/2005,09:47,1114.50,1114.50,1114.00,1114.00,115,682,797.00
05/31/2005,09:48,1114.25,1114.25,1113.75,1113.75,824,1970,2794.00
05/31/2005,09:49,1113.75,1114.25,1113.75,1114.00,709,694,1403.00
05/31/2005,09:50,1114.00,1114.25,1113.75,1114.25,676,351,1027.00
05/31/2005,09:51,1114.00,1114.25,1113.75,1114.00,958,871,1829.00
05/31/2005,09:52,1114.00,1114.25,1113.75,1114.00,847,331,1178.00
05/31/2005,09:53,1114.00,1114.00,1113.75,1114.00,439,37,476.00
05/31/2005,09:54,1114.00,1114.25,1113.50,1113.75,1069,2750,3819.00
05/31/2005,09:55,1113.75,1113.75,1112.75,1113.00,588,3837,4425.00
05/31/2005,09:56,1113.00,1113.25,1112.75,1113.00,926,689,1615.00
05/31/2005,09:57,1113.00,1113.00,1112.50,1112.75,279,750,1029.00
05/31/2005,09:58,1112.50,1112.75,1112.25,1112.50,1359,2247,3606.00
05/31/2005,09:59,1112.50,1112.50,1112.25,1112.50,171,481,652.00
05/31/2005,10:00,1112.50,1112.50,1112.00,1112.25,2711,1395,4106.00
05/31/2005,10:01,1112.25,1112.50,1112.00,1112.50,1657,3317,4974.00
05/31/2005,10:02,1112.25,1112.50,1112.25,1112.50,293,1146,1439.00
05/31/2005,10:03,1112.25,1112.50,1112.00,1112.25,453,1366,1819.00
05/31/2005,10:04,1112.50,1112.50,1112.25,1112.50,193,89,282.00
05/31/2005,10:05,1112.25,1112.50,1112.00,1112.00,238,1832,2070.00
05/31/2005,10:06,1112.00,1112.50,1111.50,1112.25,2194,1530,3724.00
05/31/2005,10:07,1112.25,1112.50,1112.00,1112.50,962,94,1056.00
05/31/2005,10:08,1112.50,1112.75,1112.00,1112.25,949,1554,2503.00
05/31/2005,10:09,1112.25,1112.25,1111.50,1111.75,2249,3059,5308.00
05/31/2005,10:10,1111.50,1111.75,1111.00,1111.00,1479,3472,4951.00
05/31/2005,10:11,1111.25,1111.75,1110.75,1111.25,1874,4641,6515.00
05/31/2005,10:12,1111.50,1111.75,1111.25,1111.75,823,209,1032.00
05/31/2005,10:13,1111.75,1112.25,1111.50,1112.00,2836,1184,4020.00
05/31/2005,10:14,1112.00,1112.00,1111.75,1112.00,136,69,205.00
05/31/2005,10:15,1112.00,1112.25,1111.75,1112.25,562,652,1214.00
05/31/2005,10:16,1112.00,1112.25,1111.75,1112.00,1680,597,2277.00
05/31/2005,10:17,1111.75,1112.25,1111.50,1112.00,1032,1208,2240.00
05/31/2005,10:18,1112.00,1112.50,1112.00,1112.00,879,671,1550.00
05/31/2005,10:19,1112.25,1112.25,1111.75,1112.00,30,503,533.00
05/31/2005,10:20,1112.00,1112.00,1111.75,1112.00,108,117,225.00
05/31/2005,10:21,1111.75,1112.00,1111.25,1111.50,145,1731,1876.00
05/31/2005,10:22,1111.25,1111.50,1111.25,1111.50,808,750,1558.00
05/31/2005,10:23,1111.50,1112.25,1111.50,1112.00,2118,1466,3584.00
05/31/2005,10:24,1112.25,1112.25,1111.50,1111.75,74,1163,1237.00
05/31/2005,10:25,1111.75,1112.00,1111.75,1111.75,339,53,392.00
05/31/2005,10:26,1111.75,1112.00,1111.50,1111.75,35,469,504.00
05/31/2005,10:27,1111.75,1111.75,1111.50,1111.75,356,13,369.00
05/31/2005,10:28,1111.75,1112.25,1111.50,1112.00,1534,594,2128.00
05/31/2005,10:29,1112.00,1112.75,1112.00,1112.75,2312,203,2515.00
05/31/2005,10:30,1113.00,1113.00,1112.50,1112.50,161,1170,1331.00
05/31/2005,10:31,1112.75,1112.75,1112.25,1112.50,293,327,620.00
05/31/2005,10:32,1112.50,1112.75,1112.25,1112.50,70,207,277.00
05/31/2005,10:33,1112.50,1112.50,1112.25,1112.25,77,94,171.00
05/31/2005,10:34,1112.50,1112.75,1112.25,1112.50,301,323,624.00
05/31/2005,10:35,1112.50,1112.50,1112.25,1112.25,16,506,522.00
05/31/2005,10:36,1112.25,1112.25,1112.00,1112.25,126,406,532.00
05/31/2005,10:37,1112.25,1112.50,1112.00,1112.00,380,146,526.00
05/31/2005,10:38,1112.25,1112.50,1112.25,1112.25,327,103,430.00
05/31/2005,10:39,1112.25,1112.50,1112.25,1112.50,23,259,282.00
05/31/2005,10:40,1112.50,1112.75,1112.25,1112.50,949,77,1026.00
05/31/2005,10:41,1112.75,1112.75,1112.50,1112.50,887,448,1335.00
05/31/2005,10:42,1112.50,1112.75,1112.25,1112.50,102,274,376.00
05/31/2005,10:43,1112.50,1112.50,1112.00,1112.50,226,387,613.00
05/31/2005,10:44,1112.50,1112.50,1112.00,1112.25,80,224,304.00
05/31/2005,10:45,1112.25,1112.50,1112.25,1112.25,14,153,167.00
05/31/2005,10:46,1112.25,1112.75,1112.00,1112.25,585,497,1082.00
05/31/2005,10:47,1112.25,1112.50,1112.25,1112.50,189,60,249.00
05/31/2005,10:48,1112.50,1112.50,1112.25,1112.50,46,7,53.00
05/31/2005,10:49,1112.50,1112.75,1112.25,1112.75,704,22,726.00
05/31/2005,10:50,1112.50,1112.50,1112.25,1112.25,75,378,453.00
05/31/2005,10:51,1112.50,1112.50,1112.25,1112.25,6,80,86.00
05/31/2005,10:52,1112.50,1112.50,1112.25,1112.50,380,5,385.00
05/31/2005,10:53,1112.50,1112.50,1112.25,1112.25,251,15,266.00
05/31/2005,10:54,1112.25,1112.50,1112.25,1112.50,53,11,64.00
05/31/2005,10:55,1112.25,1112.50,1112.25,1112.25,56,13,69.00
05/31/2005,10:56,1112.25,1112.75,1112.25,1112.50,702,244,946.00
05/31/2005,10:57,1112.50,1112.75,1112.25,1112.25,7,400,407.00
05/31/2005,10:58,1112.50,1112.75,1112.25,1112.50,231,13,244.00
05/31/2005,10:59,1112.75,1113.00,1112.25,1112.50,1270,511,1781.00
05/31/2005,11:00,1112.50,1112.50,1112.25,1112.50,181,34,215.00
05/31/2005,11:01,1112.50,1112.75,1112.25,1112.75,301,254,555.00
05/31/2005,11:02,1112.50,1112.75,1112.25,1112.50,278,221,499.00
05/31/2005,11:03,1112.50,1112.75,1112.50,1112.50,34,146,180.00
05/31/2005,11:04,1112.50,1112.75,1112.25,1112.50,12,380,392.00
05/31/2005,11:05,1112.25,1112.50,1112.00,1112.25,26,552,578.00
05/31/2005,11:06,1112.25,1112.25,1111.75,1111.75,152,1445,1597.00
05/31/2005,11:07,1111.75,1112.00,1111.75,1111.75,62,84,146.00
05/31/2005,11:08,1112.00,1112.50,1111.75,1112.25,1494,182,1676.00
05/31/2005,11:09,1112.25,1112.25,1112.00,1112.00,37,290,327.00
05/31/2005,11:10,1112.00,1112.50,1112.00,1112.00,216,186,402.00
05/31/2005,11:11,1112.25,1112.25,1112.00,1112.25,53,7,60.00
05/31/2005,11:12,1112.00,1112.50,1112.00,1112.50,379,19,398.00
05/31/2005,11:13,1112.50,1112.50,1112.25,1112.25,994,20,1014.00
05/31/2005,11:14,1112.50,1112.50,1112.00,1112.00,127,332,459.00
05/31/2005,11:15,1112.00,1112.25,1111.75,1112.25,91,526,617.00
05/31/2005,11:16,1112.00,1112.25,1112.00,1112.25,460,27,487.00
05/31/2005,11:17,1112.00,1112.25,1112.00,1112.25,40,8,48.00
05/31/2005,11:18,1112.00,1112.75,1112.00,1112.75,1283,497,1780.00
05/31/2005,11:19,1112.75,1112.75,1112.00,1112.25,210,478,688.00
05/31/2005,11:20,1112.25,1112.50,1112.00,1112.50,461,10,471.00
05/31/2005,11:21,1112.50,1112.50,1112.25,1112.25,53,18,71.00
05/31/2005,11:22,1112.25,1112.50,1112.25,1112.50,63,6,69.00
05/31/2005,11:23,1112.50,1113.25,1112.25,1113.00,1638,236,1874.00
05/31/2005,11:24,1113.25,1113.25,1112.75,1113.00,331,543,874.00
05/31/2005,11:25,1113.00,1113.25,1112.75,1113.25,218,104,322.00
05/31/2005,11:26,1113.00,1113.25,1112.75,1113.25,100,157,257.00
05/31/2005,11:27,1113.00,1113.50,1113.00,1113.00,437,285,722.00
05/31/2005,11:28,1113.25,1113.50,1113.00,1113.25,379,122,501.00
05/31/2005,11:29,1113.25,1113.75,1113.25,1113.50,1386,418,1804.00
05/31/2005,11:30,1113.50,1113.75,1113.25,1113.50,99,403,502.00
05/31/2005,11:31,1113.50,1113.50,1113.25,1113.25,199,40,239.00
05/31/2005,11:32,1113.25,1113.75,1113.25,1113.50,453,82,535.00
05/31/2005,11:33,1113.50,1113.75,1113.25,1113.25,19,461,480.00
05/31/2005,11:34,1113.50,1113.50,1112.75,1113.00,147,773,920.00
05/31/2005,11:35,1113.00,1113.25,1113.00,1113.25,11,15,26.00
05/31/2005,11:36,1113.25,1113.75,1113.00,1113.50,718,47,765.00
05/31/2005,11:37,1113.50,1113.75,1113.50,1113.75,39,102,141.00
05/31/2005,11:38,1113.50,1113.50,1113.25,1113.25,27,357,384.00
05/31/2005,11:39,1113.25,1113.25,1113.25,1113.25,0,55,55.00
05/31/2005,11:40,1113.00,1113.00,1112.50,1112.75,269,1484,1753.00
05/31/2005,11:41,1112.75,1113.00,1112.75,1112.75,18,112,130.00
05/31/2005,11:42,1112.75,1113.25,1112.75,1113.00,270,256,526.00
05/31/2005,11:43,1113.00,1113.25,1112.75,1112.75,76,95,171.00
05/31/2005,11:44,1113.00,1113.25,1112.75,1112.75,121,553,674.00
05/31/2005,11:45,1112.75,1113.00,1112.75,1113.00,5,11,16.00
05/31/2005,11:46,1113.00,1113.00,1112.75,1113.00,158,23,181.00
05/31/2005,11:47,1113.00,1113.00,1112.75,1112.75,9,4,13.00
05/31/2005,11:48,1112.75,1113.00,1112.75,1112.75,412,8,420.00
05/31/2005,11:49,1113.00,1113.00,1112.75,1112.75,19,2,21.00
05/31/2005,11:50,1113.00,1113.25,1113.00,1113.00,280,54,334.00
05/31/2005,11:51,1113.00,1113.00,1112.75,1113.00,38,65,103.00
05/31/2005,11:52,1113.00,1113.25,1112.75,1113.25,79,21,100.00
05/31/2005,11:53,1113.25,1113.25,1112.75,1112.75,12,253,265.00
05/31/2005,11:54,1112.75,1112.75,1112.00,1112.00,140,1231,1371.00
05/31/2005,11:55,1112.00,1112.50,1112.00,1112.50,539,240,779.00
05/31/2005,11:56,1112.50,1112.50,1112.00,1112.00,264,263,527.00
05/31/2005,11:57,1112.25,1112.50,1112.25,1112.50,266,100,366.00
05/31/2005,11:58,1112.25,1112.50,1112.25,1112.50,2,19,21.00
05/31/2005,11:59,1112.50,1112.50,1112.25,1112.25,526,15,541.00
05/31/2005,12:00,1112.50,1112.75,1112.50,1112.50,288,108,396.00
05/31/2005,12:01,1112.50,1112.75,1112.50,1112.50,8,409,417.00
05/31/2005,12:02,1112.50,1112.75,1112.50,1112.50,8,443,451.00
05/31/2005,12:03,1112.50,1112.75,1112.25,1112.50,365,93,458.00
05/31/2005,12:04,1112.50,1112.75,1112.25,1112.50,123,30,153.00
05/31/2005,12:05,1112.50,1112.75,1112.50,1112.50,10,48,58.00
05/31/2005,12:06,1112.50,1112.75,1112.50,1112.50,75,8,83.00
05/31/2005,12:07,1112.50,1112.50,1112.25,1112.50,411,147,558.00
05/31/2005,12:08,1112.50,1113.00,1112.50,1112.50,1242,653,1895.00
05/31/2005,12:09,1112.75,1112.75,1112.00,1112.25,581,1262,1843.00
05/31/2005,12:10,1112.25,1112.50,1112.25,1112.50,190,3,193.00
05/31/2005,12:11,1112.25,1112.50,1112.25,1112.25,250,25,275.00
05/31/2005,12:12,1112.50,1112.50,1112.25,1112.25,3,44,47.00
05/31/2005,12:13,1112.25,1112.50,1112.00,1112.25,26,171,197.00
05/31/2005,12:14,1112.25,1112.50,1112.00,1112.25,33,324,357.00
05/31/2005,12:15,1112.00,1112.50,1112.00,1112.25,1732,42,1774.00
05/31/2005,12:16,1112.50,1112.50,1112.25,1112.25,290,75,365.00
05/31/2005,12:17,1112.50,1112.50,1112.25,1112.50,228,7,235.00
05/31/2005,12:18,1112.25,1112.50,1112.25,1112.25,19,308,327.00
05/31/2005,12:19,1112.25,1112.25,1112.00,1112.25,226,26,252.00
05/31/2005,12:20,1112.25,1112.50,1112.25,1112.50,310,16,326.00
05/31/2005,12:21,1112.50,1113.00,1112.25,1112.75,937,5,942.00
05/31/2005,12:22,1112.75,1113.00,1112.50,1112.50,76,305,381.00
05/31/2005,12:23,1112.75,1112.75,1112.50,1112.75,44,38,82.00
05/31/2005,12:24,1112.50,1112.75,1112.25,1112.50,107,168,275.00
05/31/2005,12:25,1112.50,1112.75,1112.25,1112.50,262,184,446.00
05/31/2005,12:26,1112.50,1112.75,1112.25,1112.50,187,11,198.00
05/31/2005,12:27,1112.75,1112.75,1112.50,1112.50,28,44,72.00
05/31/2005,12:28,1112.75,1112.75,1112.50,1112.75,33,1,34.00
05/31/2005,12:29,1112.75,1112.75,1112.50,1112.75,227,3,230.00
05/31/2005,12:30,1112.75,1112.75,1112.50,1112.50,35,100,135.00
05/31/2005,12:31,1112.50,1112.75,1112.25,1112.50,30,182,212.00
05/31/2005,12:32,1112.75,1112.75,1112.50,1112.75,10,4,14.00
05/31/2005,12:33,1112.75,1112.75,1112.50,1112.50,9,3,12.00
05/31/2005,12:34,1112.75,1113.00,1112.50,1112.75,182,788,970.00
05/31/2005,12:35,1112.75,1112.75,1112.50,1112.75,40,45,85.00
05/31/2005,12:36,1112.50,1113.00,1112.50,1113.00,171,15,186.00
05/31/2005,12:37,1112.75,1113.25,1112.75,1113.25,487,322,809.00
05/31/2005,12:38,1113.25,1113.75,1113.25,1113.50,2037,917,2954.00
05/31/2005,12:39,1113.50,1113.50,1113.25,1113.25,491,13,504.00
05/31/2005,12:40,1113.50,1113.50,1113.00,1113.00,38,716,754.00
05/31/2005,12:41,1113.25,1113.25,1113.00,1113.00,11,138,149.00
05/31/2005,12:42,1113.25,1113.25,1113.00,1113.25,15,32,47.00
05/31/2005,12:43,1113.00,1113.00,1112.75,1113.00,24,176,200.00
05/31/2005,12:44,1113.00,1113.25,1112.75,1113.00,218,17,235.00
05/31/2005,12:45,1113.00,1113.25,1113.00,1113.25,12,16,28.00
05/31/2005,12:46,1113.25,1113.25,1113.00,1113.00,24,11,35.00
05/31/2005,12:47,1113.25,1113.25,1113.00,1113.25,22,13,35.00
05/31/2005,12:48,1113.25,1113.25,1113.00,1113.00,54,63,117.00
05/31/2005,12:49,1113.00,1113.25,1113.00,1113.25,8,9,17.00
05/31/2005,12:50,1113.00,1113.75,1113.00,1113.75,435,58,493.00
05/31/2005,12:51,1113.75,1114.25,1113.50,1114.00,3779,1831,5610.00
05/31/2005,12:52,1114.25,1115.00,1114.00,1114.75,4379,349,4728.00
05/31/2005,12:53,1114.75,1115.00,1114.50,1114.50,534,1091,1625.00
05/31/2005,12:54,1114.75,1114.75,1114.25,1114.50,210,1033,1243.00
05/31/2005,12:55,1114.75,1114.75,1114.25,1114.25,56,1546,1602.00
05/31/2005,12:56,1114.50,1114.50,1114.25,1114.50,678,70,748.00
05/31/2005,12:57,1114.50,1114.50,1114.25,1114.50,218,17,235.00
05/31/2005,12:58,1114.50,1114.50,1114.25,1114.50,23,595,618.00
05/31/2005,12:59,1114.25,1114.50,1114.25,1114.25,39,46,85.00
05/31/2005,13:00,1114.25,1114.50,1114.25,1114.25,129,89,218.00
05/31/2005,13:01,1114.25,1115.00,1114.25,1115.00,2524,142,2666.00
05/31/2005,13:02,1115.00,1115.00,1114.50,1114.50,114,1941,2055.00
05/31/2005,13:03,1114.50,1114.50,1114.00,1114.00,153,942,1095.00
05/31/2005,13:04,1114.25,1114.25,1113.50,1113.50,344,1702,2046.00
05/31/2005,13:05,1113.50,1113.75,1113.50,1113.75,163,119,282.00
05/31/2005,13:06,1113.75,1113.75,1113.50,1113.50,160,30,190.00
05/31/2005,13:07,1113.75,1114.00,1113.50,1114.00,410,48,458.00
05/31/2005,13:08,1114.00,1114.25,1113.75,1114.00,504,194,698.00
05/31/2005,13:09,1114.00,1114.00,1113.75,1113.75,44,21,65.00
05/31/2005,13:10,1113.75,1114.00,1113.75,1114.00,23,6,29.00
05/31/2005,13:11,1114.00,1114.00,1113.50,1113.50,52,1863,1915.00
05/31/2005,13:12,1113.50,1114.00,1113.25,1114.00,1341,426,1767.00
05/31/2005,13:13,1114.00,1114.00,1113.75,1113.75,52,96,148.00
05/31/2005,13:14,1113.75,1114.00,1113.75,1113.75,24,18,42.00
05/31/2005,13:15,1113.75,1114.00,1113.75,1114.00,40,31,71.00
05/31/2005,13:16,1114.00,1114.00,1113.75,1113.75,88,42,130.00
05/31/2005,13:17,1114.00,1114.00,1113.75,1113.75,6,37,43.00
05/31/2005,13:18,1114.00,1114.00,1113.75,1114.00,86,116,202.00
05/31/2005,13:19,1114.00,1114.00,1113.75,1114.00,40,8,48.00
05/31/2005,13:20,1114.00,1114.00,1113.75,1113.75,223,23,246.00
05/31/2005,13:21,1114.00,1114.00,1113.75,1114.00,97,26,123.00
05/31/2005,13:22,1114.00,1114.00,1113.75,1114.00,343,9,352.00
05/31/2005,13:23,1113.75,1114.25,1113.75,1114.25,267,18,285.00
05/31/2005,13:24,1114.00,1114.25,1114.00,1114.25,155,23,178.00
05/31/2005,13:25,1114.00,1114.25,1113.75,1113.75,51,527,578.00
05/31/2005,13:26,1113.75,1114.00,1113.75,1113.75,17,1158,1175.00
05/31/2005,13:27,1113.75,1114.50,1113.75,1114.50,1900,168,2068.00
05/31/2005,13:28,1114.25,1114.75,1114.25,1114.25,1028,512,1540.00
05/31/2005,13:29,1114.25,1114.50,1114.00,1114.00,50,1298,1348.00
05/31/2005,13:30,1114.25,1114.25,1114.00,1114.00,255,108,363.00
05/31/2005,13:31,1114.25,1114.25,1114.00,1114.25,23,379,402.00
05/31/2005,13:32,1114.25,1114.25,1114.00,1114.25,23,1,24.00
05/31/2005,13:33,1114.00,1114.75,1114.00,1114.50,843,154,997.00
05/31/2005,13:34,1114.50,1116.50,1114.50,1116.25,9575,1317,10892.00
05/31/2005,13:35,1116.00,1116.25,1115.75,1115.75,1152,2110,3262.00
05/31/2005,13:36,1116.00,1116.00,1115.50,1115.75,865,880,1745.00
05/31/2005,13:37,1115.75,1116.00,1115.75,1115.75,66,1280,1346.00
05/31/2005,13:38,1115.75,1116.00,1115.25,1115.25,48,2572,2620.00
05/31/2005,13:39,1115.25,1115.50,1115.00,1115.00,841,1250,2091.00
05/31/2005,13:40,1115.25,1115.25,1115.00,1115.25,482,677,1159.00
05/31/2005,13:41,1115.25,1115.25,1115.00,1115.00,473,110,583.00
05/31/2005,13:42,1115.25,1115.25,1114.75,1115.00,542,493,1035.00
05/31/2005,13:43,1115.25,1115.75,1115.00,1115.50,1279,133,1412.00
05/31/2005,13:44,1115.75,1115.75,1115.00,1115.25,885,720,1605.00
05/31/2005,13:45,1115.00,1115.25,1114.50,1114.75,672,1978,2650.00
05/31/2005,13:46,1114.75,1115.00,1114.50,1114.75,155,116,271.00
05/31/2005,13:47,1114.75,1115.25,1114.75,1115.00,522,27,549.00
05/31/2005,13:48,1115.00,1115.25,1114.75,1114.75,57,412,469.00
05/31/2005,13:49,1114.75,1115.00,1114.75,1114.75,1,492,493.00
05/31/2005,13:50,1114.75,1115.25,1114.75,1115.00,285,265,550.00
05/31/2005,13:51,1115.25,1115.25,1115.00,1115.25,80,14,94.00
05/31/2005,13:52,1115.00,1115.50,1115.00,1115.25,481,337,818.00
05/31/2005,13:53,1115.25,1115.50,1115.00,1115.25,424,334,758.00
05/31/2005,13:54,1115.00,1115.25,1115.00,1115.25,56,9,65.00
05/31/2005,13:55,1115.25,1115.25,1114.50,1114.75,354,1874,2228.00
05/31/2005,13:56,1114.75,1115.25,1114.75,1114.75,266,561,827.00
05/31/2005,13:57,1115.00,1115.25,1114.75,1115.00,1636,79,1715.00
05/31/2005,13:58,1115.00,1115.50,1115.00,1115.00,118,196,314.00
05/31/2005,13:59,1115.00,1115.50,1115.00,1115.00,190,170,360.00
05/31/2005,14:00,1115.00,1115.50,1115.00,1115.25,175,258,433.00
05/31/2005,14:01,1115.50,1116.25,1115.25,1115.75,3563,613,4176.00
05/31/2005,14:02,1116.00,1116.25,1115.25,1115.50,1063,2589,3652.00
05/31/2005,14:03,1115.75,1115.75,1115.50,1115.50,41,203,244.00
05/31/2005,14:04,1115.50,1115.75,1115.25,1115.25,94,597,691.00
05/31/2005,14:05,1115.25,1115.75,1115.25,1115.50,300,44,344.00
05/31/2005,14:06,1115.50,1115.75,1115.25,1115.25,5,175,180.00
05/31/2005,14:07,1115.25,1115.50,1115.25,1115.25,30,114,144.00
05/31/2005,14:08,1115.25,1115.50,1115.00,1115.25,20,348,368.00
05/31/2005,14:09,1115.00,1115.25,1115.00,1115.25,21,13,34.00
05/31/2005,14:10,1115.00,1115.25,1115.00,1115.00,63,76,139.00
05/31/2005,14:11,1115.00,1115.25,1114.50,1114.75,225,1431,1656.00
05/31/2005,14:12,1114.75,1115.00,1114.75,1114.75,122,60,182.00
05/31/2005,14:13,1115.00,1115.25,1114.75,1115.00,623,180,803.00
05/31/2005,14:14,1115.00,1115.25,1115.00,1115.25,843,7,850.00
05/31/2005,14:15,1115.00,1115.50,1115.00,1115.25,182,13,195.00
05/31/2005,14:16,1115.50,1115.75,1115.25,1115.50,1165,395,1560.00
05/31/2005,14:17,1115.50,1117.00,1115.50,1116.50,5691,1684,7375.00
05/31/2005,14:18,1116.50,1117.00,1116.50,1116.75,1088,688,1776.00
05/31/2005,14:19,1116.75,1116.75,1116.00,1116.25,436,1404,1840.00
05/31/2005,14:20,1116.25,1116.25,1116.00,1116.25,77,249,326.00
05/31/2005,14:21,1116.00,1116.25,1116.00,1116.00,153,79,232.00
05/31/2005,14:22,1116.00,1116.25,1116.00,1116.00,299,186,485.00
05/31/2005,14:23,1116.25,1116.50,1116.00,1116.50,528,101,629.00
05/31/2005,14:24,1116.25,1116.50,1116.25,1116.50,1284,115,1399.00
05/31/2005,14:25,1116.50,1116.50,1116.00,1116.00,31,848,879.00
05/31/2005,14:26,1116.25,1116.50,1116.00,1116.25,655,170,825.00
05/31/2005,14:27,1116.00,1116.00,1115.25,1115.50,658,3292,3950.00
05/31/2005,14:28,1115.50,1115.75,1115.50,1115.50,136,261,397.00
05/31/2005,14:29,1115.50,1115.75,1114.75,1114.75,322,2994,3316.00
05/31/2005,14:30,1115.00,1115.00,1114.75,1114.75,83,82,165.00
05/31/2005,14:31,1114.75,1115.00,1113.25,1113.50,1600,6709,8309.00
05/31/2005,14:32,1113.75,1114.00,1113.50,1114.00,1369,592,1961.00
05/31/2005,14:33,1113.75,1114.25,1113.75,1114.00,1512,786,2298.00
05/31/2005,14:34,1114.25,1114.25,1113.75,1114.00,755,231,986.00
05/31/2005,14:35,1114.25,1114.25,1113.75,1113.75,314,248,562.00
05/31/2005,14:36,1114.00,1114.00,1113.75,1113.75,129,55,184.00
05/31/2005,14:37,1113.75,1114.00,1113.25,1113.50,249,1833,2082.00
05/31/2005,14:38,1113.25,1113.75,1113.25,1113.50,1492,306,1798.00
05/31/2005,14:39,1113.50,1113.75,1113.50,1113.75,21,113,134.00
05/31/2005,14:40,1113.75,1113.75,1113.50,1113.75,344,256,600.00
05/31/2005,14:41,1113.50,1113.75,1112.25,1112.50,803,7032,7835.00
05/31/2005,14:42,1112.25,1112.75,1111.75,1112.25,1909,3425,5334.00
05/31/2005,14:43,1112.25,1112.50,1111.50,1111.75,2003,2004,4007.00
05/31/2005,14:44,1111.75,1112.25,1111.75,1111.75,944,2204,3148.00
05/31/2005,14:45,1112.00,1112.00,1111.25,1111.25,2107,4386,6493.00
05/31/2005,14:46,1111.25,1111.50,1111.00,1111.25,1093,2103,3196.00
05/31/2005,14:47,1111.50,1111.50,1111.00,1111.25,411,1289,1700.00
05/31/2005,14:48,1111.25,1111.75,1111.25,1111.75,1716,657,2373.00
05/31/2005,14:49,1111.75,1112.25,1111.75,1112.25,1481,688,2169.00
05/31/2005,14:50,1112.25,1112.50,1112.00,1112.25,913,599,1512.00
05/31/2005,14:51,1112.25,1112.50,1112.00,1112.25,510,456,966.00
05/31/2005,14:52,1112.25,1112.50,1111.75,1112.25,1171,1339,2510.00
05/31/2005,14:53,1112.50,1112.75,1112.25,1112.50,2494,525,3019.00
05/31/2005,14:54,1112.25,1113.00,1112.00,1112.75,1712,1884,3596.00
05/31/2005,14:55,1112.50,1112.75,1112.50,1112.75,421,129,550.00
05/31/2005,14:56,1112.50,1112.75,1112.00,1112.00,160,1774,1934.00
05/31/2005,14:57,1112.25,1112.50,1112.00,1112.25,1538,1732,3270.00
05/31/2005,14:58,1112.00,1112.25,1111.25,1111.50,2791,4368,7159.00
05/31/2005,14:59,1111.75,1111.75,1111.00,1111.25,2636,5862,8498.00
05/31/2005,15:00,1111.25,1111.50,1110.50,1111.00,5682,10976,16658.00
05/31/2005,15:01,1111.00,1111.25,1110.25,1111.00,6813,7253,14066.00
05/31/2005,15:02,1111.00,1111.25,1110.75,1111.00,2711,2311,5022.00
05/31/2005,15:03,1111.00,1111.00,1110.50,1110.50,394,1526,1920.00
05/31/2005,15:04,1110.50,1110.75,1110.00,1110.50,1831,4716,6547.00
05/31/2005,15:05,1110.50,1110.75,1110.25,1110.75,784,1002,1786.00
05/31/2005,15:06,1110.75,1110.75,1110.50,1110.75,2408,667,3075.00
05/31/2005,15:07,1110.75,1110.75,1110.25,1110.50,1474,2482,3956.00
05/31/2005,15:08,1110.75,1110.75,1110.50,1110.50,37,641,678.00
05/31/2005,15:09,1110.75,1111.00,1110.50,1111.00,1528,470,1998.00
05/31/2005,15:10,1111.00,1111.00,1110.75,1111.00,1665,439,2104.00
05/31/2005,15:11,1111.00,1111.25,1110.75,1111.25,1585,52,1637.00
05/31/2005,15:12,1111.25,1111.50,1111.00,1111.25,510,301,811.00
05/31/2005,15:13,1111.50,1111.50,1111.00,1111.50,931,1290,2221.00
05/31/2005,15:14,1111.50,1111.50,1111.25,1111.50,758,770,1528.00
05/31/2005,15:15,1111.25,1111.75,1111.00,1111.25,3186,3675,6861.00
05/31/2005,15:16,1111.25,1111.50,1111.25,1111.50,45,10,55.00
05/31/2005,15:31,1111.00,1111.50,1111.00,1111.25,227,168,395.00
05/31/2005,15:32,1111.25,1111.50,1111.25,1111.25,60,23,83.00
05/31/2005,15:33,1111.25,1111.75,1111.00,1111.50,581,211,792.00
05/31/2005,15:34,1111.25,1111.50,1111.00,1111.50,223,208,431.00
05/31/2005,15:35,1111.50,1111.50,1111.00,1111.00,3,84,87.00
05/31/2005,15:36,1111.00,1111.00,1110.75,1111.00,63,308,371.00
05/31/2005,15:37,1110.75,1111.00,1110.75,1110.75,1,94,95.00
05/31/2005,15:38,1110.75,1111.00,1110.75,1111.00,173,8,181.00
05/31/2005,15:39,1111.00,1111.00,1111.00,1111.00,37,0,37.00
05/31/2005,15:40,1111.00,1111.00,1110.75,1110.75,29,5,34.00
05/31/2005,15:41,1111.00,1111.00,1111.00,1111.00,87,0,87.00
05/31/2005,15:42,1110.75,1110.75,1110.75,1110.75,0,20,20.00
05/31/2005,15:43,1110.75,1111.00,1110.75,1111.00,6,11,17.00
05/31/2005,15:44,1111.00,1111.00,1110.75,1110.75,1,4,5.00
05/31/2005,15:45,1111.00,1111.00,1110.75,1110.75,4,5,9.00
05/31/2005,15:46,1110.75,1110.75,1110.75,1110.75,0,3,3.00
05/31/2005,15:47,1111.00,1111.00,1111.00,1111.00,5,0,5.00
05/31/2005,15:48,1110.75,1110.75,1110.75,1110.75,0,5,5.00
05/31/2005,15:50,1110.75,1110.75,1110.50,1110.50,0,174,174.00
05/31/2005,15:51,1110.50,1110.75,1110.50,1110.50,4,313,317.00
05/31/2005,15:52,1110.50,1110.75,1110.25,1110.50,2,167,169.00
05/31/2005,15:53,1110.50,1110.50,1110.50,1110.50,6,0,6.00
05/31/2005,15:54,1110.50,1110.50,1110.50,1110.50,60,0,60.00
05/31/2005,15:56,1110.75,1110.75,1110.75,1110.75,1,0,1.00
05/31/2005,15:58,1110.75,1110.75,1110.50,1110.75,38,12,50.00
05/31/2005,15:59,1110.75,1110.75,1110.75,1110.75,6,0,6.00
05/31/2005,16:00,1110.50,1110.75,1110.50,1110.75,118,5,123.00
05/31/2005,17:01,1111.00,1111.00,1111.00,1111.00,21,0,21.00
05/31/2005,17:02,1111.00,1111.00,1111.00,1111.00,94,0,94.00
05/31/2005,17:03,1111.00,1111.00,1110.75,1110.75,37,4,41.00
05/31/2005,17:04,1110.75,1111.00,1110.75,1111.00,5,3,8.00
05/31/2005,17:05,1111.00,1111.00,1111.00,1111.00,5,0,5.00
05/31/2005,17:06,1110.75,1111.25,1110.75,1111.25,132,4,136.00
05/31/2005,17:07,1111.25,1111.50,1111.25,1111.50,37,0,37.00
05/31/2005,17:08,1111.50,1111.50,1111.50,1111.50,27,0,27.00
05/31/2005,17:09,1111.25,1111.25,1111.25,1111.25,0,6,6.00
05/31/2005,17:10,1111.50,1111.50,1111.50,1111.50,8,0,8.00
05/31/2005,17:11,1111.50,1111.50,1111.50,1111.50,5,0,5.00
05/31/2005,17:12,1111.75,1111.75,1111.50,1111.75,11,2,13.00
05/31/2005,17:14,1111.50,1111.50,1111.25,1111.50,10,9,19.00
05/31/2005,17:15,1111.25,1111.25,1111.25,1111.25,0,1,1.00
05/31/2005,17:18,1111.50,1111.50,1111.25,1111.25,2,1,3.00
05/31/2005,17:20,1111.50,1111.50,1111.50,1111.50,25,0,25.00
05/31/2005,17:21,1111.50,1111.50,1111.50,1111.50,1,0,1.00
05/31/2005,17:22,1111.25,1111.25,1111.25,1111.25,0,45,45.00
05/31/2005,17:23,1111.25,1111.25,1111.25,1111.25,0,1,1.00
05/31/2005,17:25,1111.50,1111.50,1111.50,1111.50,1,0,1.00
05/31/2005,17:26,1111.50,1111.50,1111.25,1111.25,1,42,43.00
05/31/2005,17:27,1111.00,1111.00,1111.00,1111.00,0,50,50.00
05/31/2005,17:28,1111.00,1111.00,1111.00,1111.00,0,6,6.00
05/31/2005,17:29,1111.00,1111.00,1111.00,1111.00,0,4,4.00
05/31/2005,17:31,1111.25,1111.25,1111.25,1111.25,51,0,51.00
05/31/2005,17:32,1111.00,1111.00,1111.00,1111.00,0,10,10.00
05/31/2005,17:33,1111.25,1111.25,1111.25,1111.25,5,0,5.00
05/31/2005,17:35,1111.25,1111.25,1111.25,1111.25,25,0,25.00
05/31/2005,17:36,1111.50,1111.50,1111.50,1111.50,5,0,5.00
05/31/2005,17:37,1111.50,1111.50,1111.50,1111.50,10,0,10.00
05/31/2005,17:38,1111.25,1111.25,1111.25,1111.25,0,7,7.00
05/31/2005,17:39,1111.50,1111.50,1111.50,1111.50,18,0,18.00
05/31/2005,17:40,1111.50,1111.50,1111.50,1111.50,5,0,5.00
05/31/2005,17:41,1111.50,1111.50,1111.50,1111.50,3,0,3.00
05/31/2005,17:43,1111.50,1111.50,1111.25,1111.25,1,24,25.00
05/31/2005,17:44,1111.25,1111.25,1111.25,1111.25,0,73,73.00
05/31/2005,17:45,1111.25,1111.25,1111.25,1111.25,0,74,74.00
05/31/2005,17:51,1111.25,1111.25,1111.25,1111.25,0,6,6.00
05/31/2005,17:52,1111.25,1111.25,1111.25,1111.25,0,42,42.00
05/31/2005,17:53,1111.25,1111.25,1111.25,1111.25,0,418,418.00
05/31/2005,17:54,1111.00,1111.00,1111.00,1111.00,0,4,4.00
05/31/2005,17:56,1111.00,1111.00,1111.00,1111.00,0,37,37.00
05/31/2005,17:57,1111.00,1111.00,1111.00,1111.00,0,5,5.00
05/31/2005,17:58,1111.00,1111.50,1111.00,1111.25,116,28,144.00
05/31/2005,17:59,1111.25,1111.25,1111.25,1111.25,0,35,35.00
05/31/2005,18:00,1111.25,1111.25,1111.25,1111.25,0,5,5.00
05/31/2005,18:01,1111.25,1111.25,1111.25,1111.25,0,10,10.00
05/31/2005,18:04,1111.25,1111.25,1111.25,1111.25,0,3,3.00
05/31/2005,18:05,1111.50,1111.50,1111.25,1111.50,6,18,24.00
05/31/2005,18:09,1111.25,1111.25,1111.25,1111.25,0,1,1.00
05/31/2005,18:11,1111.25,1111.25,1111.25,1111.25,0,1,1.00
05/31/2005,18:15,1111.25,1111.25,1111.25,1111.25,0,21,21.00
05/31/2005,18:17,1111.50,1111.50,1111.50,1111.50,1,0,1.00
05/31/2005,18:18,1111.25,1111.25,1111.25,1111.25,0,2,2.00
05/31/2005,18:19,1111.25,1111.25,1111.25,1111.25,0,2,2.00
05/31/2005,18:21,1111.50,1111.50,1111.50,1111.50,1,0,1.00
05/31/2005,18:24,1111.25,1111.50,1111.25,1111.50,2,2,4.00
05/31/2005,18:25,1111.50,1111.50,1111.25,1111.25,4,916,920.00
05/31/2005,18:26,1111.25,1111.25,1111.25,1111.25,0,1,1.00
05/31/2005,18:27,1111.25,1111.25,1111.25,1111.25,0,14,14.00
05/31/2005,18:28,1111.25,1111.25,1111.25,1111.25,0,18,18.00
05/31/2005,18:29,1111.25,1111.25,1111.25,1111.25,0,27,27.00
05/31/2005,18:32,1111.25,1111.25,1111.25,1111.25,0,1,1.00
05/31/2005,18:33,1111.25,1111.25,1111.25,1111.25,0,1,1.00
05/31/2005,18:34,1111.25,1111.25,1111.25,1111.25,0,5,5.00
05/31/2005,18:41,1111.50,1111.50,1111.50,1111.50,100,0,100.00
05/31/2005,18:43,1111.50,1111.50,1111.50,1111.50,8,0,8.00
05/31/2005,18:44,1111.50,1111.75,1111.50,1111.50,9,45,54.00
05/31/2005,18:45,1111.50,1111.50,1111.50,1111.50,0,30,30.00
05/31/2005,18:46,1111.50,1111.50,1111.50,1111.50,0,31,31.00
05/31/2005,18:47,1111.50,1111.50,1111.50,1111.50,0,10,10.00
05/31/2005,18:48,1111.50,1111.50,1111.50,1111.50,0,31,31.00
05/31/2005,18:54,1111.50,1111.50,1111.50,1111.50,0,7,7.00
05/31/2005,19:04,1111.75,1111.75,1111.75,1111.75,5,0,5.00
05/31/2005,19:08,1111.75,1111.75,1111.75,1111.75,38,0,38.00
05/31/2005,19:10,1111.75,1111.75,1111.75,1111.75,3,0,3.00
05/31/2005,19:11,1111.75,1111.75,1111.75,1111.75,3,0,3.00
05/31/2005,19:12,1111.75,1111.75,1111.75,1111.75,104,0,104.00
05/31/2005,19:13,1111.75,1112.25,1111.75,1112.25,99,0,99.00
05/31/2005,19:14,1112.00,1112.00,1111.75,1111.75,0,116,116.00
05/31/2005,19:15,1111.75,1111.75,1111.75,1111.75,0,5,5.00
05/31/2005,19:16,1111.75,1111.75,1111.75,1111.75,0,67,67.00
05/31/2005,19:19,1112.00,1112.00,1111.75,1111.75,4,1,5.00
05/31/2005,19:20,1111.75,1111.75,1111.75,1111.75,0,3,3.00
05/31/2005,19:21,1111.75,1111.75,1111.50,1111.75,45,20,65.00
05/31/2005,19:22,1111.75,1111.75,1111.50,1111.50,15,9,24.00
05/31/2005,19:23,1111.75,1111.75,1111.75,1111.75,1,0,1.00
05/31/2005,19:24,1111.50,1111.75,1111.50,1111.75,7,10,17.00
05/31/2005,19:26,1111.50,1111.50,1111.50,1111.50,0,3,3.00
05/31/2005,19:28,1111.75,1111.75,1111.75,1111.75,1,0,1.00
05/31/2005,19:29,1111.75,1111.75,1111.75,1111.75,16,0,16.00
05/31/2005,19:30,1111.75,1111.75,1111.75,1111.75,1,0,1.00
05/31/2005,19:31,1111.75,1111.75,1111.75,1111.75,1,0,1.00
05/31/2005,19:34,1111.75,1111.75,1111.75,1111.75,1,0,1.00
05/31/2005,19:37,1111.75,1111.75,1111.75,1111.75,1,0,1.00
05/31/2005,19:39,1111.75,1111.75,1111.75,1111.75,1,0,1.00
05/31/2005,19:46,1111.75,1111.75,1111.75,1111.75,1,0,1.00
05/31/2005,19:47,1112.00,1112.00,1112.00,1112.00,129,0,129.00
05/31/2005,19:48,1112.00,1112.00,1112.00,1112.00,135,0,135.00
05/31/2005,19:49,1112.00,1112.00,1112.00,1112.00,90,0,90.00
05/31/2005,19:50,1112.00,1112.00,1112.00,1112.00,50,0,50.00
05/31/2005,19:55,1111.75,1111.75,1111.75,1111.75,0,20,20.00
05/31/2005,19:56,1112.00,1112.00,1112.00,1112.00,1,0,1.00
05/31/2005,19:57,1111.75,1111.75,1111.75,1111.75,0,2,2.00
05/31/2005,19:58,1111.75,1111.75,1111.75,1111.75,0,6,6.00
05/31/2005,20:07,1111.75,1111.75,1111.75,1111.75,0,1,1.00
05/31/2005,20:10,1111.75,1111.75,1111.75,1111.75,0,3,3.00
05/31/2005,20:14,1111.75,1111.75,1111.75,1111.75,0,5,5.00
05/31/2005,20:18,1111.75,1111.75,1111.75,1111.75,0,1,1.00
05/31/2005,20:24,1111.75,1111.75,1111.75,1111.75,0,10,10.00
05/31/2005,20:25,1112.00,1112.00,1112.00,1112.00,15,0,15.00
05/31/2005,20:28,1112.00,1112.00,1111.75,1112.00,52,1,53.00
05/31/2005,20:29,1112.00,1112.00,1112.00,1112.00,1,0,1.00
05/31/2005,20:30,1111.75,1111.75,1111.75,1111.75,0,1,1.00
05/31/2005,20:34,1111.75,1111.75,1111.75,1111.75,0,10,10.00
05/31/2005,20:37,1111.75,1111.75,1111.75,1111.75,0,9,9.00
05/31/2005,20:38,1112.00,1112.00,1112.00,1112.00,1,0,1.00
05/31/2005,20:44,1112.00,1112.25,1112.00,1112.00,38,5,43.00
05/31/2005,20:45,1112.00,1112.00,1112.00,1112.00,0,1,1.00
05/31/2005,20:46,1112.00,1112.00,1112.00,1112.00,0,5,5.00
05/31/2005,20:47,1112.00,1112.00,1112.00,1112.00,0,2,2.00
05/31/2005,20:48,1112.00,1112.00,1111.75,1111.75,0,20,20.00
05/31/2005,20:49,1111.75,1111.75,1111.75,1111.75,0,3,3.00
05/31/2005,20:51,1111.75,1112.25,1111.75,1112.25,112,1,113.00
05/31/2005,20:52,1112.00,1112.25,1112.00,1112.25,30,1,31.00
05/31/2005,20:53,1112.25,1112.75,1112.25,1112.50,493,40,533.00
05/31/2005,20:54,1112.25,1112.25,1112.25,1112.25,0,5,5.00
05/31/2005,20:55,1112.25,1112.25,1112.25,1112.25,0,6,6.00
05/31/2005,20:56,1112.50,1112.50,1112.25,1112.50,229,10,239.00
05/31/2005,20:57,1112.50,1112.50,1112.50,1112.50,184,0,184.00
05/31/2005,20:58,1112.50,1112.50,1112.50,1112.50,6,0,6.00
05/31/2005,20:59,1112.25,1112.25,1112.25,1112.25,0,1,1.00
05/31/2005,21:00,1112.50,1112.75,1112.50,1112.75,397,0,397.00
05/31/2005,21:01,1113.00,1113.00,1112.75,1112.75,3,96,99.00
05/31/2005,21:02,1112.50,1112.50,1112.50,1112.50,0,22,22.00
05/31/2005,21:03,1112.50,1112.50,1112.50,1112.50,0,39,39.00
05/31/2005,21:05,1112.50,1112.50,1112.50,1112.50,0,6,6.00
05/31/2005,21:06,1112.50,1112.50,1112.50,1112.50,0,9,9.00
05/31/2005,21:08,1112.50,1112.50,1112.50,1112.50,0,31,31.00
05/31/2005,21:11,1112.25,1112.25,1112.25,1112.25,0,5,5.00
05/31/2005,21:12,1112.25,1112.25,1112.25,1112.25,0,1,1.00
05/31/2005,21:13,1112.50,1112.50,1112.50,1112.50,10,0,10.00
05/31/2005,21:14,1112.75,1112.75,1112.75,1112.75,225,0,225.00
05/31/2005,21:15,1112.75,1112.75,1112.75,1112.75,28,0,28.00
05/31/2005,21:16,1112.75,1113.00,1112.50,1112.75,67,2,69.00
05/31/2005,21:18,1112.75,1112.75,1112.75,1112.75,25,0,25.00
05/31/2005,21:19,1112.75,1112.75,1112.75,1112.75,2,0,2.00
05/31/2005,21:20,1112.75,1112.75,1112.75,1112.75,1,0,1.00
05/31/2005,21:23,1112.50,1112.50,1112.50,1112.50,0,1,1.00
05/31/2005,21:24,1112.75,1112.75,1112.75,1112.75,1,0,1.00
05/31/2005,21:29,1112.50,1112.75,1112.50,1112.75,23,2,25.00
05/31/2005,21:30,1112.75,1112.75,1112.50,1112.50,2,24,26.00
05/31/2005,21:31,1112.50,1112.50,1112.50,1112.50,0,12,12.00
05/31/2005,21:32,1112.50,1112.50,1112.50,1112.50,0,30,30.00
05/31/2005,21:34,1112.50,1112.50,1112.50,1112.50,0,6,6.00
05/31/2005,21:37,1112.50,1112.50,1112.50,1112.50,0,6,6.00
05/31/2005,21:40,1112.50,1112.50,1112.50,1112.50,0,1,1.00
05/31/2005,21:41,1112.75,1112.75,1112.50,1112.50,82,100,182.00
05/31/2005,21:43,1112.50,1112.50,1112.50,1112.50,0,1,1.00
05/31/2005,21:44,1112.75,1112.75,1112.75,1112.75,60,0,60.00
05/31/2005,21:45,1112.75,1113.00,1112.75,1113.00,503,0,503.00
05/31/2005,21:46,1113.00,1113.25,1113.00,1113.00,13,5,18.00
05/31/2005,21:47,1113.00,1113.00,1113.00,1113.00,0,5,5.00
05/31/2005,21:49,1113.25,1113.25,1113.25,1113.25,40,0,40.00
05/31/2005,21:52,1113.25,1113.25,1113.00,1113.00,22,1,23.00
05/31/2005,21:53,1113.00,1113.25,1113.00,1113.25,5,12,17.00
05/31/2005,21:54,1113.00,1113.00,1113.00,1113.00,0,5,5.00
05/31/2005,21:55,1113.00,1113.00,1113.00,1113.00,0,20,20.00
05/31/2005,21:56,1113.00,1113.00,1113.00,1113.00,0,9,9.00
05/31/2005,21:57,1113.00,1113.00,1113.00,1113.00,0,1,1.00
05/31/2005,21:58,1113.00,1113.00,1113.00,1113.00,0,30,30.00
05/31/2005,21:59,1113.00,1113.00,1113.00,1113.00,0,78,78.00
05/31/2005,22:00,1113.00,1113.00,1113.00,1113.00,0,29,29.00
05/31/2005,22:01,1113.00,1113.00,1113.00,1113.00,0,18,18.00
05/31/2005,22:02,1113.00,1113.00,1113.00,1113.00,0,18,18.00
05/31/2005,22:03,1113.00,1113.00,1113.00,1113.00,0,11,11.00
05/31/2005,22:05,1113.00,1113.00,1113.00,1113.00,0,11,11.00
05/31/2005,22:06,1113.00,1113.00,1113.00,1113.00,0,1,1.00
05/31/2005,22:07,1113.00,1113.00,1113.00,1113.00,0,8,8.00
05/31/2005,22:08,1113.00,1113.00,1113.00,1113.00,0,9,9.00
05/31/2005,22:09,1113.00,1113.00,1113.00,1113.00,0,3,3.00
05/31/2005,22:10,1113.00,1113.00,1113.00,1113.00,0,2,2.00
05/31/2005,22:11,1113.00,1113.00,1113.00,1113.00,0,4,4.00
05/31/2005,22:12,1113.00,1113.00,1113.00,1113.00,0,2,2.00
05/31/2005,22:13,1113.25,1113.25,1113.25,1113.25,2,0,2.00
05/31/2005,22:14,1113.00,1113.00,1113.00,1113.00,0,5,5.00
05/31/2005,22:15,1113.00,1113.00,1113.00,1113.00,0,6,6.00
05/31/2005,22:16,1113.00,1113.00,1113.00,1113.00,0,1,1.00
05/31/2005,22:19,1113.00,1113.00,1113.00,1113.00,0,15,15.00
05/31/2005,22:20,1113.00,1113.00,1113.00,1113.00,0,23,23.00
05/31/2005,22:21,1113.00,1113.00,1113.00,1113.00,0,16,16.00
05/31/2005,22:22,1113.00,1113.00,1113.00,1113.00,0,6,6.00
05/31/2005,22:23,1113.00,1113.00,1113.00,1113.00,0,1,1.00
05/31/2005,22:26,1113.00,1113.00,1113.00,1113.00,0,5,5.00
05/31/2005,22:27,1112.75,1112.75,1112.75,1112.75,0,2,2.00
05/31/2005,22:28,1112.75,1112.75,1112.75,1112.75,0,1,1.00
05/31/2005,22:30,1113.00,1113.00,1113.00,1113.00,41,0,41.00
05/31/2005,22:31,1113.00,1113.00,1113.00,1113.00,6,0,6.00
05/31/2005,22:32,1113.00,1113.00,1113.00,1113.00,53,0,53.00
05/31/2005,22:35,1113.00,1113.00,1113.00,1113.00,1,0,1.00
05/31/2005,22:37,1112.75,1112.75,1112.75,1112.75,0,2,2.00
05/31/2005,22:39,1113.00,1113.00,1113.00,1113.00,19,0,19.00
05/31/2005,22:41,1113.00,1113.00,1113.00,1113.00,5,0,5.00
05/31/2005,22:43,1113.00,1113.00,1112.75,1112.75,20,21,41.00
05/31/2005,22:44,1113.00,1113.00,1113.00,1113.00,25,0,25.00
05/31/2005,22:45,1113.00,1113.25,1113.00,1113.25,212,0,212.00
05/31/2005,22:48,1113.00,1113.00,1113.00,1113.00,0,3,3.00
05/31/2005,22:49,1113.00,1113.00,1113.00,1113.00,0,1,1.00
05/31/2005,22:50,1113.00,1113.00,1113.00,1113.00,0,6,6.00
05/31/2005,22:52,1113.00,1113.00,1113.00,1113.00,0,6,6.00
05/31/2005,22:53,1113.00,1113.25,1113.00,1113.25,151,1,152.00
05/31/2005,22:54,1113.25,1113.50,1113.25,1113.25,20,22,42.00
05/31/2005,22:55,1113.25,1113.25,1113.25,1113.25,0,35,35.00
05/31/2005,22:56,1113.25,1113.25,1113.25,1113.25,0,32,32.00
05/31/2005,23:00,1113.25,1113.25,1113.25,1113.25,0,29,29.00
05/31/2005,23:01,1113.25,1113.25,1113.25,1113.25,0,67,67.00
05/31/2005,23:02,1113.25,1113.25,1113.25,1113.25,0,2,2.00
05/31/2005,23:03,1113.25,1113.25,1113.25,1113.25,0,2,2.00
05/31/2005,23:04,1113.25,1113.25,1113.25,1113.25,0,49,49.00
05/31/2005,23:05,1113.25,1113.50,1113.25,1113.50,2,12,14.00
05/31/2005,23:06,1113.25,1113.25,1113.25,1113.25,0,21,21.00
05/31/2005,23:07,1113.25,1113.25,1113.00,1113.00,5,53,58.00
05/31/2005,23:08,1113.00,1113.25,1113.00,1113.25,61,1,62.00
05/31/2005,23:12,1113.25,1113.25,1113.25,1113.25,66,0,66.00
05/31/2005,23:13,1113.25,1113.25,1113.00,1113.00,4,10,14.00
05/31/2005,23:17,1113.00,1113.00,1113.00,1113.00,0,1,1.00
05/31/2005,23:23,1113.00,1113.00,1113.00,1113.00,0,1,1.00
05/31/2005,23:26,1113.00,1113.00,1113.00,1113.00,0,1,1.00
05/31/2005,23:28,1113.25,1113.25,1113.25,1113.25,1,0,1.00
05/31/2005,23:31,1113.25,1113.25,1113.25,1113.25,1,0,1.00
05/31/2005,23:32,1113.25,1113.25,1113.25,1113.25,1,0,1.00
05/31/2005,23:36,1113.25,1113.25,1113.25,1113.25,106,0,106.00
05/31/2005,23:37,1113.25,1113.25,1113.25,1113.25,5,0,5.00
05/31/2005,23:38,1113.25,1113.25,1113.25,1113.25,16,0,16.00
05/31/2005,23:40,1113.25,1113.25,1113.25,1113.25,1,0,1.00
05/31/2005,23:41,1113.25,1113.50,1113.25,1113.25,2,1,3.00
05/31/2005,23:42,1113.25,1113.25,1113.25,1113.25,0,1,1.00
05/31/2005,23:43,1113.25,1113.25,1113.25,1113.25,0,2,2.00
05/31/2005,23:44,1113.25,1113.25,1113.25,1113.25,0,1,1.00
05/31/2005,23:45,1113.25,1113.25,1113.25,1113.25,0,1,1.00
05/31/2005,23:48,1113.25,1113.25,1113.25,1113.25,0,30,30.00
05/31/2005,23:52,1113.25,1113.25,1113.25,1113.25,0,1,1.00
05/31/2005,23:54,1113.25,1113.25,1113.25,1113.25,0,6,6.00
05/31/2005,23:55,1113.25,1113.25,1113.25,1113.25,0,4,4.00
05/31/2005,23:57,1113.25,1113.25,1113.25,1113.25,0,36,36.00
05/31/2005,23:58,1113.25,1113.25,1113.25,1113.25,0,1,1.00
05/31/2005,23:59,1113.25,1113.25,1113.25,1113.25,0,3,3.00
06/01/2005,00:01,1113.25,1113.25,1113.25,1113.25,0,5,5.00
06/01/2005,00:02,1113.25,1113.25,1113.25,1113.25,0,19,19.00
06/01/2005,00:03,1113.25,1113.25,1113.25,1113.25,0,1,1.00
06/01/2005,00:04,1113.25,1113.25,1113.25,1113.25,0,3,3.00
06/01/2005,00:05,1113.25,1113.25,1113.25,1113.25,0,4,4.00
06/01/2005,00:06,1113.25,1113.50,1113.25,1113.50,1,1,2.00
06/01/2005,00:07,1113.25,1113.25,1113.25,1113.25,0,3,3.00
06/01/2005,00:09,1113.25,1113.25,1113.25,1113.25,0,1,1.00
06/01/2005,00:11,1113.25,1113.25,1113.25,1113.25,0,1,1.00
06/01/2005,00:12,1113.25,1113.25,1113.25,1113.25,0,2,2.00
06/01/2005,00:13,1113.25,1113.25,1113.25,1113.25,0,55,55.00
06/01/2005,00:14,1113.25,1113.25,1113.25,1113.25,0,1,1.00
06/01/2005,00:15,1113.25,1113.25,1113.25,1113.25,0,13,13.00
06/01/2005,00:16,1113.25,1113.25,1113.25,1113.25,0,5,5.00
06/01/2005,00:17,1113.25,1113.25,1113.25,1113.25,0,1,1.00
06/01/2005,00:19,1113.25,1113.25,1113.25,1113.25,0,2,2.00
06/01/2005,00:21,1113.25,1113.25,1113.25,1113.25,0,4,4.00
06/01/2005,00:22,1113.25,1113.25,1113.25,1113.25,0,13,13.00
06/01/2005,00:23,1113.25,1113.25,1113.25,1113.25,0,3,3.00
06/01/2005,00:24,1113.25,1113.25,1113.25,1113.25,0,3,3.00
06/01/2005,00:25,1113.25,1113.25,1113.25,1113.25,0,3,3.00
06/01/2005,00:27,1113.25,1113.25,1113.25,1113.25,0,1,1.00
06/01/2005,00:28,1113.25,1113.25,1113.25,1113.25,0,6,6.00
06/01/2005,00:29,1113.25,1113.25,1113.25,1113.25,0,2,2.00
06/01/2005,00:30,1113.25,1113.25,1113.25,1113.25,0,1,1.00
06/01/2005,00:31,1113.25,1113.25,1113.25,1113.25,0,25,25.00
06/01/2005,00:34,1113.25,1113.25,1113.25,1113.25,0,2,2.00
06/01/2005,00:36,1113.25,1113.25,1113.25,1113.25,0,60,60.00
06/01/2005,00:37,1113.25,1113.25,1113.25,1113.25,0,28,28.00
06/01/2005,00:41,1113.00,1113.00,1113.00,1113.00,0,164,164.00
06/01/2005,00:43,1113.00,1113.00,1113.00,1113.00,0,25,25.00
06/01/2005,00:44,1112.75,1112.75,1112.75,1112.75,0,1,1.00
06/01/2005,00:48,1113.00,1113.00,1113.00,1113.00,1,0,1.00
06/01/2005,00:49,1112.75,1112.75,1112.75,1112.75,0,6,6.00
06/01/2005,00:50,1112.75,1112.75,1112.75,1112.75,0,10,10.00
06/01/2005,00:51,1113.00,1113.00,1113.00,1113.00,9,0,9.00
06/01/2005,00:53,1112.75,1112.75,1112.75,1112.75,0,1,1.00
06/01/2005,00:54,1113.00,1113.00,1113.00,1113.00,1,0,1.00
06/01/2005,00:56,1112.75,1112.75,1112.75,1112.75,0,2,2.00
06/01/2005,00:58,1112.75,1112.75,1112.75,1112.75,0,20,20.00
06/01/2005,00:59,1113.00,1113.00,1113.00,1113.00,1,0,1.00
06/01/2005,01:00,1112.75,1112.75,1112.75,1112.75,0,2,2.00
06/01/2005,01:01,1112.75,1112.75,1112.75,1112.75,0,20,20.00
06/01/2005,01:06,1112.75,1112.75,1112.75,1112.75,0,25,25.00
06/01/2005,01:08,1113.00,1113.00,1113.00,1113.00,1,0,1.00
06/01/2005,01:11,1112.75,1112.75,1112.75,1112.75,0,1,1.00
06/01/2005,01:13,1112.75,1112.75,1112.75,1112.75,0,9,9.00
06/01/2005,01:15,1112.75,1112.75,1112.75,1112.75,0,11,11.00
06/01/2005,01:16,1113.00,1113.00,1113.00,1113.00,1,0,1.00
06/01/2005,01:18,1112.75,1112.75,1112.50,1112.50,0,73,73.00
06/01/2005,01:19,1112.50,1112.75,1112.50,1112.50,4,70,74.00
06/01/2005,01:21,1112.50,1112.50,1112.50,1112.50,0,1,1.00
06/01/2005,01:22,1112.25,1112.50,1112.25,1112.50,1,10,11.00
06/01/2005,01:23,1112.25,1112.25,1112.25,1112.25,0,121,121.00
06/01/2005,01:24,1112.25,1112.25,1112.25,1112.25,0,10,10.00
06/01/2005,01:25,1112.25,1112.25,1112.25,1112.25,0,5,5.00
06/01/2005,01:26,1112.25,1112.25,1112.25,1112.25,0,41,41.00
06/01/2005,01:27,1112.25,1112.25,1112.25,1112.25,0,60,60.00
06/01/2005,01:28,1112.25,1112.25,1112.25,1112.25,0,5,5.00
06/01/2005,01:30,1112.50,1112.50,1112.50,1112.50,32,0,32.00
06/01/2005,01:31,1112.50,1112.50,1112.50,1112.50,20,0,20.00
06/01/2005,01:34,1112.50,1112.50,1112.50,1112.50,1,0,1.00
06/01/2005,01:35,1112.50,1112.50,1112.50,1112.50,24,0,24.00
06/01/2005,01:36,1112.50,1112.50,1112.50,1112.50,22,0,22.00
06/01/2005,01:37,1112.75,1112.75,1112.50,1112.50,53,5,58.00
06/01/2005,01:39,1112.50,1112.50,1112.50,1112.50,0,20,20.00
06/01/2005,01:40,1112.50,1112.50,1112.50,1112.50,0,37,37.00
06/01/2005,01:44,1112.50,1112.50,1112.50,1112.50,0,1,1.00
06/01/2005,01:45,1112.50,1112.50,1112.50,1112.50,0,25,25.00
06/01/2005,01:46,1112.50,1112.50,1112.50,1112.50,0,2,2.00
06/01/2005,01:48,1112.50,1112.50,1112.50,1112.50,0,4,4.00
06/01/2005,01:50,1112.50,1112.50,1112.50,1112.50,0,8,8.00
06/01/2005,01:51,1112.50,1112.50,1112.50,1112.50,0,2,2.00
06/01/2005,01:52,1112.50,1112.50,1112.50,1112.50,0,2,2.00
06/01/2005,01:55,1112.25,1112.25,1112.25,1112.25,0,25,25.00
06/01/2005,01:57,1112.25,1112.25,1112.25,1112.25,0,17,17.00
06/01/2005,01:58,1112.50,1112.50,1112.50,1112.50,10,0,10.00
06/01/2005,01:59,1112.25,1112.25,1112.25,1112.25,0,85,85.00
06/01/2005,02:00,1112.25,1112.25,1112.25,1112.25,0,37,37.00
06/01/2005,02:01,1112.25,1112.50,1112.25,1112.25,25,40,65.00
06/01/2005,02:02,1112.25,1112.50,1112.25,1112.50,22,5,27.00
06/01/2005,02:03,1112.50,1112.50,1112.50,1112.50,18,0,18.00
06/01/2005,02:04,1112.50,1112.50,1112.25,1112.25,35,58,93.00
06/01/2005,02:05,1112.25,1112.25,1112.25,1112.25,0,16,16.00
06/01/2005,02:06,1112.25,1112.50,1112.25,1112.50,73,1,74.00
06/01/2005,02:07,1112.50,1112.50,1112.50,1112.50,14,0,14.00
06/01/2005,02:08,1112.50,1112.50,1112.50,1112.50,28,0,28.00
06/01/2005,02:09,1112.50,1112.50,1112.50,1112.50,25,0,25.00
06/01/2005,02:10,1112.75,1112.75,1112.50,1112.75,112,1,113.00
06/01/2005,02:11,1112.50,1112.75,1112.50,1112.75,10,3,13.00
06/01/2005,02:13,1112.75,1113.00,1112.75,1112.75,235,23,258.00
06/01/2005,02:14,1112.75,1112.75,1112.75,1112.75,0,2,2.00
06/01/2005,02:15,1112.75,1113.00,1112.75,1113.00,50,63,113.00
06/01/2005,02:16,1113.00,1113.00,1113.00,1113.00,101,0,101.00
06/01/2005,02:17,1113.00,1113.00,1113.00,1113.00,22,0,22.00
06/01/2005,02:18,1112.75,1112.75,1112.75,1112.75,0,30,30.00
06/01/2005,02:19,1112.75,1112.75,1112.50,1112.50,0,36,36.00
06/01/2005,02:20,1112.50,1112.50,1112.50,1112.50,0,1,1.00
06/01/2005,02:22,1112.50,1112.50,1112.50,1112.50,0,47,47.00
06/01/2005,02:23,1112.50,1112.50,1112.25,1112.25,0,69,69.00
06/01/2005,02:24,1112.00,1112.00,1112.00,1112.00,0,45,45.00
06/01/2005,02:25,1112.00,1112.00,1112.00,1112.00,0,70,70.00
06/01/2005,02:26,1112.25,1112.25,1112.00,1112.00,15,104,119.00
06/01/2005,02:27,1112.00,1112.00,1112.00,1112.00,0,224,224.00
06/01/2005,02:28,1112.00,1112.00,1112.00,1112.00,0,23,23.00
06/01/2005,02:29,1112.00,1112.00,1112.00,1112.00,0,199,199.00
06/01/2005,02:30,1112.00,1112.00,1111.75,1112.00,20,13,33.00
06/01/2005,02:32,1112.00,1112.25,1112.00,1112.00,79,3,82.00
06/01/2005,02:33,1112.00,1112.00,1112.00,1112.00,0,5,5.00
06/01/2005,02:34,1112.00,1112.00,1112.00,1112.00,0,16,16.00
06/01/2005,02:35,1112.00,1112.00,1112.00,1112.00,0,7,7.00
06/01/2005,02:37,1112.00,1112.00,1112.00,1112.00,0,75,75.00
06/01/2005,02:38,1112.00,1112.00,1112.00,1112.00,0,56,56.00
06/01/2005,02:39,1112.25,1112.50,1112.25,1112.25,100,1,101.00
06/01/2005,02:40,1112.50,1112.75,1112.50,1112.75,130,0,130.00
06/01/2005,02:41,1112.75,1112.75,1112.75,1112.75,5,0,5.00
06/01/2005,02:42,1112.75,1113.25,1112.75,1113.00,177,31,208.00
06/01/2005,02:43,1113.00,1113.00,1113.00,1113.00,0,40,40.00
06/01/2005,02:45,1113.00,1113.25,1113.00,1113.00,67,39,106.00
06/01/2005,02:46,1113.00,1113.25,1112.75,1113.00,127,116,243.00
06/01/2005,02:49,1113.00,1113.00,1113.00,1113.00,0,36,36.00
06/01/2005,02:50,1113.00,1113.25,1113.00,1113.25,78,3,81.00
06/01/2005,02:51,1113.25,1113.50,1113.25,1113.50,80,0,80.00
06/01/2005,02:52,1113.00,1113.25,1113.00,1113.25,48,101,149.00
06/01/2005,02:53,1113.25,1113.25,1113.00,1113.00,43,8,51.00
06/01/2005,02:54,1113.00,1113.00,1113.00,1113.00,0,1,1.00
06/01/2005,02:55,1112.75,1112.75,1112.75,1112.75,0,1,1.00
06/01/2005,02:56,1112.75,1112.75,1112.50,1112.50,0,105,105.00
06/01/2005,02:57,1112.75,1112.75,1112.75,1112.75,2,0,2.00
06/01/2005,02:58,1112.75,1112.75,1112.75,1112.75,1,0,1.00
06/01/2005,02:59,1112.75,1112.75,1112.25,1112.25,1,35,36.00
06/01/2005,03:00,1112.50,1112.50,1112.50,1112.50,18,0,18.00
06/01/2005,03:01,1112.50,1112.50,1112.25,1112.25,5,9,14.00
06/01/2005,03:02,1112.25,1112.25,1112.00,1112.00,0,20,20.00
06/01/2005,03:03,1112.00,1112.00,1111.75,1111.75,0,167,167.00
06/01/2005,03:04,1111.75,1111.75,1111.50,1111.75,1,98,99.00
06/01/2005,03:05,1112.00,1112.00,1112.00,1112.00,80,0,80.00
06/01/2005,03:06,1112.00,1112.00,1111.75,1111.75,83,11,94.00
06/01/2005,03:07,1111.75,1112.00,1111.75,1112.00,10,50,60.00
06/01/2005,03:08,1112.00,1112.00,1112.00,1112.00,190,0,190.00
06/01/2005,03:09,1112.00,1112.00,1112.00,1112.00,33,0,33.00
06/01/2005,03:10,1112.00,1112.00,1112.00,1112.00,4,0,4.00
06/01/2005,03:11,1112.25,1112.25,1112.25,1112.25,2,0,2.00
06/01/2005,03:12,1112.00,1112.00,1112.00,1112.00,0,1,1.00
06/01/2005,03:13,1112.00,1112.00,1112.00,1112.00,0,1,1.00
06/01/2005,03:14,1112.25,1112.25,1112.00,1112.00,1,10,11.00
06/01/2005,03:15,1112.00,1112.00,1112.00,1112.00,0,42,42.00
06/01/2005,03:17,1112.00,1112.25,1112.00,1112.25,80,20,100.00
06/01/2005,03:18,1112.00,1112.00,1112.00,1112.00,0,2,2.00
06/01/2005,03:20,1112.00,1112.00,1111.75,1111.75,0,53,53.00
06/01/2005,03:21,1111.75,1111.75,1111.50,1111.50,0,80,80.00
06/01/2005,03:22,1111.50,1111.50,1111.50,1111.50,0,10,10.00
06/01/2005,03:23,1111.50,1111.75,1111.50,1111.75,23,1,24.00
06/01/2005,03:24,1111.75,1111.75,1111.50,1111.50,19,367,386.00
06/01/2005,03:25,1111.50,1111.50,1111.50,1111.50,0,52,52.00
06/01/2005,03:26,1111.50,1111.50,1111.50,1111.50,0,305,305.00
06/01/2005,03:27,1111.50,1111.50,1111.25,1111.50,36,77,113.00
06/01/2005,03:28,1111.25,1111.75,1111.25,1111.75,92,3,95.00
06/01/2005,03:29,1111.75,1111.75,1111.75,1111.75,7,0,7.00
06/01/2005,03:30,1111.75,1111.75,1111.75,1111.75,98,0,98.00
06/01/2005,03:31,1111.75,1111.75,1111.75,1111.75,47,0,47.00
06/01/2005,03:32,1111.75,1111.75,1111.75,1111.75,25,0,25.00
06/01/2005,03:33,1111.75,1111.75,1111.75,1111.75,2,0,2.00
06/01/2005,03:35,1111.50,1111.50,1111.50,1111.50,0,19,19.00
06/01/2005,03:36,1111.50,1111.50,1111.50,1111.50,0,1,1.00
06/01/2005,03:37,1111.75,1111.75,1111.50,1111.50,1,5,6.00
06/01/2005,03:39,1111.50,1111.50,1111.50,1111.50,0,6,6.00
06/01/2005,03:40,1111.75,1111.75,1111.75,1111.75,7,0,7.00
06/01/2005,03:42,1111.50,1111.50,1111.50,1111.50,0,3,3.00
06/01/2005,03:44,1111.50,1111.50,1111.50,1111.50,0,2,2.00
06/01/2005,03:45,1111.75,1111.75,1111.75,1111.75,1,0,1.00
06/01/2005,03:46,1111.50,1111.50,1111.50,1111.50,0,168,168.00
06/01/2005,03:49,1111.75,1111.75,1111.75,1111.75,60,0,60.00
06/01/2005,03:50,1111.75,1111.75,1111.75,1111.75,10,0,10.00
06/01/2005,03:51,1111.75,1111.75,1111.75,1111.75,14,0,14.00
06/01/2005,03:52,1111.75,1111.75,1111.75,1111.75,1,0,1.00
06/01/2005,03:53,1112.00,1112.00,1112.00,1112.00,1,0,1.00
06/01/2005,03:54,1112.00,1112.00,1112.00,1112.00,65,0,65.00
06/01/2005,03:55,1112.25,1112.25,1112.25,1112.25,25,0,25.00
06/01/2005,03:56,1112.25,1112.50,1112.25,1112.50,141,0,141.00
06/01/2005,03:57,1112.50,1112.50,1112.50,1112.50,6,0,6.00
06/01/2005,03:58,1112.50,1112.50,1112.50,1112.50,131,0,131.00
06/01/2005,03:59,1112.50,1112.50,1112.50,1112.50,34,0,34.00
06/01/2005,04:00,1112.50,1112.75,1112.50,1112.75,12,0,12.00
06/01/2005,04:01,1112.75,1112.75,1112.50,1112.50,2,16,18.00
06/01/2005,04:02,1112.50,1112.50,1112.25,1112.25,0,81,81.00
06/01/2005,04:03,1112.00,1112.00,1112.00,1112.00,0,28,28.00
06/01/2005,04:04,1112.00,1112.00,1112.00,1112.00,0,5,5.00
06/01/2005,04:05,1112.00,1112.00,1112.00,1112.00,0,112,112.00
06/01/2005,04:07,1112.25,1112.25,1112.25,1112.25,171,0,171.00
06/01/2005,04:08,1112.25,1112.25,1112.25,1112.25,57,0,57.00
06/01/2005,04:11,1112.25,1112.25,1112.25,1112.25,5,0,5.00
06/01/2005,04:12,1112.25,1112.25,1112.25,1112.25,187,0,187.00
06/01/2005,04:13,1112.50,1112.50,1112.50,1112.50,97,0,97.00
06/01/2005,04:15,1112.50,1112.50,1112.50,1112.50,9,0,9.00
06/01/2005,04:16,1112.25,1112.50,1112.25,1112.50,22,1,23.00
06/01/2005,04:17,1112.50,1112.50,1112.50,1112.50,3,0,3.00
06/01/2005,04:18,1112.50,1112.50,1112.50,1112.50,14,0,14.00
06/01/2005,04:19,1112.50,1112.50,1112.50,1112.50,16,0,16.00
06/01/2005,04:20,1112.25,1112.25,1112.25,1112.25,0,16,16.00
06/01/2005,04:21,1112.25,1112.25,1112.25,1112.25,0,30,30.00
06/01/2005,04:23,1112.50,1112.50,1112.50,1112.50,1,0,1.00
06/01/2005,04:24,1112.50,1112.50,1112.50,1112.50,54,0,54.00
06/01/2005,04:26,1112.50,1112.50,1112.50,1112.50,32,0,32.00
06/01/2005,04:27,1112.50,1112.50,1112.50,1112.50,13,0,13.00
06/01/2005,04:28,1112.50,1112.50,1112.50,1112.50,4,0,4.00
06/01/2005,04:29,1112.50,1112.50,1112.50,1112.50,90,0,90.00
06/01/2005,04:30,1112.75,1112.75,1112.75,1112.75,55,0,55.00
06/01/2005,04:31,1112.50,1112.50,1112.50,1112.50,0,35,35.00
06/01/2005,04:32,1112.50,1112.75,1112.50,1112.75,6,5,11.00
06/01/2005,04:34,1112.75,1112.75,1112.75,1112.75,34,0,34.00
06/01/2005,04:36,1112.75,1112.75,1112.75,1112.75,1,0,1.00
06/01/2005,04:38,1112.50,1112.50,1112.50,1112.50,0,70,70.00
06/01/2005,04:40,1112.50,1112.50,1112.50,1112.50,0,22,22.00
06/01/2005,04:42,1112.50,1112.50,1112.50,1112.50,0,1,1.00
06/01/2005,04:45,1112.50,1112.50,1112.50,1112.50,0,1,1.00
06/01/2005,04:47,1112.50,1112.50,1112.50,1112.50,0,3,3.00
06/01/2005,04:48,1112.25,1112.25,1112.25,1112.25,0,36,36.00
06/01/2005,04:50,1112.25,1112.25,1112.25,1112.25,0,15,15.00
06/01/2005,04:54,1112.25,1112.25,1112.25,1112.25,0,10,10.00
06/01/2005,04:56,1112.00,1112.00,1112.00,1112.00,0,33,33.00
06/01/2005,04:57,1112.00,1112.25,1112.00,1112.00,1,5,6.00
06/01/2005,04:58,1112.00,1112.00,1112.00,1112.00,0,3,3.00
06/01/2005,05:00,1112.00,1112.00,1112.00,1112.00,0,9,9.00
06/01/2005,05:02,1112.25,1112.25,1112.25,1112.25,3,0,3.00
06/01/2005,05:03,1112.25,1112.25,1112.25,1112.25,2,0,2.00
06/01/2005,05:04,1112.25,1112.25,1112.25,1112.25,6,0,6.00
06/01/2005,05:05,1112.25,1112.25,1112.00,1112.00,1,44,45.00
06/01/2005,05:06,1112.00,1112.00,1112.00,1112.00,0,1,1.00
06/01/2005,05:07,1112.00,1112.00,1112.00,1112.00,0,2,2.00
06/01/2005,05:08,1112.00,1112.00,1112.00,1112.00,0,1,1.00
06/01/2005,05:09,1112.00,1112.00,1112.00,1112.00,0,34,34.00
06/01/2005,05:10,1112.00,1112.00,1112.00,1112.00,0,1,1.00
06/01/2005,05:11,1112.00,1112.00,1112.00,1112.00,0,109,109.00
06/01/2005,05:12,1112.00,1112.25,1112.00,1112.25,2,13,15.00
06/01/2005,05:13,1112.25,1112.25,1112.25,1112.25,1,0,1.00
06/01/2005,05:14,1112.25,1112.25,1112.25,1112.25,1,0,1.00
06/01/2005,05:15,1112.00,1112.00,1112.00,1112.00,0,7,7.00
06/01/2005,05:16,1112.25,1112.25,1112.25,1112.25,3,0,3.00
06/01/2005,05:18,1112.25,1112.25,1112.00,1112.00,6,1,7.00
06/01/2005,05:19,1112.25,1112.25,1112.25,1112.25,1,0,1.00
06/01/2005,05:21,1112.00,1112.00,1112.00,1112.00,0,119,119.00
06/01/2005,05:22,1112.25,1112.25,1112.00,1112.00,1,66,67.00
06/01/2005,05:23,1112.00,1112.25,1112.00,1112.25,134,287,421.00
06/01/2005,05:24,1112.50,1112.50,1112.25,1112.25,28,5,33.00
06/01/2005,05:26,1112.50,1112.50,1112.50,1112.50,6,0,6.00
06/01/2005,05:27,1112.50,1112.50,1112.50,1112.50,74,0,74.00
06/01/2005,05:28,1112.75,1112.75,1112.75,1112.75,1,0,1.00
06/01/2005,05:29,1112.75,1112.75,1112.75,1112.75,35,0,35.00
06/01/2005,05:30,1112.75,1113.00,1112.75,1113.00,141,0,141.00
06/01/2005,05:31,1113.00,1113.00,1112.75,1112.75,2,19,21.00
06/01/2005,05:32,1112.75,1112.75,1112.75,1112.75,0,16,16.00
06/01/2005,05:33,1112.75,1112.75,1112.75,1112.75,0,121,121.00
06/01/2005,05:34,1112.50,1112.50,1112.50,1112.50,0,14,14.00
06/01/2005,05:35,1112.50,1112.50,1112.50,1112.50,0,6,6.00
06/01/2005,05:36,1112.50,1112.50,1112.25,1112.25,0,269,269.00
06/01/2005,05:37,1112.00,1112.00,1112.00,1112.00,0,3,3.00
06/01/2005,05:38,1112.25,1112.25,1112.25,1112.25,138,0,138.00
06/01/2005,05:39,1112.25,1112.25,1112.25,1112.25,6,0,6.00
06/01/2005,05:40,1112.25,1112.25,1112.25,1112.25,7,0,7.00
06/01/2005,05:41,1112.25,1112.25,1112.25,1112.25,1,0,1.00
06/01/2005,05:44,1112.50,1112.50,1112.25,1112.25,2,51,53.00
06/01/2005,05:45,1112.00,1112.25,1112.00,1112.00,10,4,14.00
06/01/2005,05:46,1112.25,1112.25,1112.25,1112.25,1,0,1.00
06/01/2005,05:48,1112.25,1112.25,1112.25,1112.25,2,0,2.00
06/01/2005,05:49,1112.00,1112.25,1112.00,1112.00,2,120,122.00
06/01/2005,05:50,1111.75,1112.00,1111.75,1111.75,8,201,209.00
06/01/2005,05:52,1111.75,1111.75,1111.75,1111.75,0,4,4.00
06/01/2005,05:55,1112.00,1112.00,1112.00,1112.00,1,0,1.00
06/01/2005,05:56,1112.00,1112.00,1111.75,1111.75,1,70,71.00
06/01/2005,05:57,1111.75,1111.75,1111.75,1111.75,0,29,29.00
06/01/2005,05:58,1111.75,1111.75,1111.75,1111.75,0,3,3.00
06/01/2005,05:59,1111.50,1111.75,1111.50,1111.75,1,13,14.00
06/01/2005,06:00,1111.75,1111.75,1111.75,1111.75,110,0,110.00
06/01/2005,06:01,1111.75,1111.75,1111.50,1111.50,32,5,37.00
06/01/2005,06:02,1111.50,1111.50,1111.50,1111.50,0,1,1.00
06/01/2005,06:03,1111.75,1111.75,1111.75,1111.75,40,0,40.00
06/01/2005,06:04,1111.50,1111.50,1111.50,1111.50,0,69,69.00
06/01/2005,06:05,1111.50,1111.50,1111.50,1111.50,0,4,4.00
06/01/2005,06:06,1111.50,1111.50,1111.50,1111.50,0,1,1.00
06/01/2005,06:07,1111.50,1111.50,1111.50,1111.50,0,4,4.00
06/01/2005,06:09,1111.50,1111.50,1111.50,1111.50,0,1,1.00
06/01/2005,06:10,1111.75,1111.75,1111.50,1111.50,1,24,25.00
06/01/2005,06:12,1111.50,1111.50,1111.50,1111.50,0,5,5.00
06/01/2005,06:13,1111.50,1111.75,1111.50,1111.50,30,107,137.00
06/01/2005,06:14,1111.75,1111.75,1111.50,1111.50,60,31,91.00
06/01/2005,06:18,1111.75,1111.75,1111.75,1111.75,117,0,117.00
06/01/2005,06:19,1111.75,1111.75,1111.75,1111.75,1,0,1.00
06/01/2005,06:20,1112.00,1112.00,1111.75,1112.00,65,2,67.00
06/01/2005,06:21,1112.00,1112.00,1112.00,1112.00,70,0,70.00
06/01/2005,06:22,1112.25,1112.25,1112.25,1112.25,20,0,20.00
06/01/2005,06:23,1112.25,1112.25,1112.00,1112.00,382,1,383.00
06/01/2005,06:24,1112.00,1112.00,1112.00,1112.00,0,122,122.00
06/01/2005,06:25,1112.00,1112.00,1112.00,1112.00,0,24,24.00
06/01/2005,06:26,1112.00,1112.00,1112.00,1112.00,0,4,4.00
06/01/2005,06:27,1112.00,1112.00,1111.75,1111.75,0,14,14.00
06/01/2005,06:28,1112.00,1112.00,1112.00,1112.00,5,0,5.00
06/01/2005,06:29,1112.00,1112.00,1111.75,1112.00,12,1,13.00
06/01/2005,06:31,1112.25,1112.25,1112.25,1112.25,24,0,24.00
06/01/2005,06:33,1112.00,1112.00,1112.00,1112.00,0,1,1.00
06/01/2005,06:35,1112.00,1112.00,1112.00,1112.00,0,1,1.00
06/01/2005,06:36,1112.00,1112.00,1112.00,1112.00,0,55,55.00
06/01/2005,06:37,1112.00,1112.00,1112.00,1112.00,0,8,8.00
06/01/2005,06:38,1112.00,1112.00,1112.00,1112.00,0,35,35.00
06/01/2005,06:39,1112.00,1112.25,1112.00,1112.25,100,1,101.00
06/01/2005,06:40,1112.25,1112.50,1112.25,1112.25,99,1,100.00
06/01/2005,06:41,1112.50,1112.50,1112.25,1112.25,2,13,15.00
06/01/2005,06:42,1112.25,1112.25,1112.25,1112.25,0,15,15.00
06/01/2005,06:43,1112.00,1112.00,1112.00,1112.00,0,1,1.00
06/01/2005,06:44,1112.25,1112.25,1112.25,1112.25,20,0,20.00
06/01/2005,06:45,1112.25,1112.25,1112.25,1112.25,28,0,28.00
06/01/2005,06:46,1112.25,1112.25,1112.25,1112.25,6,0,6.00
06/01/2005,06:47,1112.25,1112.25,1112.00,1112.00,2,130,132.00
06/01/2005,06:48,1112.00,1112.25,1111.75,1112.00,45,31,76.00
06/01/2005,06:49,1112.00,1112.00,1111.75,1111.75,2,36,38.00
06/01/2005,06:51,1112.00,1112.00,1112.00,1112.00,44,0,44.00
06/01/2005,06:52,1112.25,1112.25,1112.00,1112.00,1,1,2.00
06/01/2005,06:53,1112.00,1112.00,1112.00,1112.00,0,2,2.00
06/01/2005,06:55,1112.25,1112.25,1112.25,1112.25,1,0,1.00
06/01/2005,06:56,1112.00,1112.00,1112.00,1112.00,0,51,51.00
06/01/2005,06:58,1112.00,1112.00,1112.00,1112.00,0,49,49.00
06/01/2005,06:59,1111.75,1112.00,1111.75,1111.75,1,103,104.00
06/01/2005,07:00,1111.75,1112.25,1111.25,1112.25,749,597,1346.00
06/01/2005,07:01,1112.25,1112.25,1112.00,1112.25,32,3,35.00
06/01/2005,07:02,1112.00,1112.25,1112.00,1112.25,101,4,105.00
06/01/2005,07:03,1112.00,1112.25,1111.75,1112.00,127,235,362.00
06/01/2005,07:04,1111.75,1111.75,1111.75,1111.75,0,41,41.00
06/01/2005,07:05,1111.75,1112.00,1111.50,1112.00,33,17,50.00
06/01/2005,07:06,1111.75,1112.00,1111.75,1112.00,255,5,260.00
06/01/2005,07:07,1112.00,1112.00,1112.00,1112.00,7,0,7.00
06/01/2005,07:09,1112.25,1112.25,1112.00,1112.00,14,1,15.00
06/01/2005,07:10,1112.00,1112.25,1112.00,1112.25,25,1,26.00
06/01/2005,07:12,1112.00,1112.00,1112.00,1112.00,0,1,1.00
06/01/2005,07:13,1112.25,1112.50,1112.25,1112.50,78,1,79.00
06/01/2005,07:14,1112.50,1112.50,1112.25,1112.25,5,11,16.00
06/01/2005,07:15,1112.25,1112.25,1112.25,1112.25,0,85,85.00
06/01/2005,07:16,1112.25,1112.25,1112.25,1112.25,0,38,38.00
06/01/2005,07:17,1112.25,1112.50,1112.25,1112.50,1,2,3.00
06/01/2005,07:18,1112.25,1112.25,1112.25,1112.25,0,171,171.00
06/01/2005,07:19,1112.25,1112.50,1112.25,1112.25,104,28,132.00
06/01/2005,07:20,1112.25,1112.25,1112.25,1112.25,0,2,2.00
06/01/2005,07:21,1112.50,1112.50,1112.00,1112.25,234,101,335.00
06/01/2005,07:22,1112.25,1112.25,1112.00,1112.25,58,31,89.00
06/01/2005,07:23,1112.25,1112.25,1112.25,1112.25,12,0,12.00
06/01/2005,07:24,1112.00,1112.25,1112.00,1112.00,1,12,13.00
06/01/2005,07:25,1112.25,1112.25,1112.00,1112.00,1,1,2.00
06/01/2005,07:26,1112.25,1112.25,1112.25,1112.25,32,0,32.00
06/01/2005,07:27,1112.25,1112.25,1112.25,1112.25,8,0,8.00
06/01/2005,07:28,1112.25,1112.50,1112.00,1112.00,58,51,109.00
06/01/2005,07:29,1112.25,1112.25,1112.25,1112.25,78,0,78.00
06/01/2005,07:31,1112.00,1112.25,1112.00,1112.00,1,505,506.00
06/01/2005,07:32,1112.25,1112.25,1112.25,1112.25,158,0,158.00
06/01/2005,07:33,1112.25,1112.25,1112.00,1112.25,131,2,133.00
06/01/2005,07:35,1112.25,1112.25,1112.25,1112.25,1,0,1.00
06/01/2005,07:36,1112.00,1112.00,1112.00,1112.00,0,433,433.00
06/01/2005,07:37,1112.00,1112.00,1111.75,1111.75,0,142,142.00
06/01/2005,07:38,1112.00,1112.00,1111.75,1112.00,33,3,36.00
06/01/2005,07:39,1112.00,1112.00,1112.00,1112.00,1,0,1.00
06/01/2005,07:40,1112.00,1112.00,1112.00,1112.00,114,0,114.00
06/01/2005,07:41,1112.00,1112.00,1112.00,1112.00,115,0,115.00
06/01/2005,07:42,1112.00,1112.00,1111.75,1111.75,82,118,200.00
06/01/2005,07:43,1111.75,1112.00,1111.75,1111.75,1,102,103.00
06/01/2005,07:44,1111.75,1111.75,1111.50,1111.50,16,80,96.00
06/01/2005,07:45,1111.75,1112.00,1111.75,1111.75,36,112,148.00
06/01/2005,07:46,1111.75,1111.75,1111.75,1111.75,0,80,80.00
06/01/2005,07:47,1111.75,1111.75,1111.75,1111.75,0,1,1.00
06/01/2005,07:48,1111.75,1111.75,1111.75,1111.75,0,125,125.00
06/01/2005,07:49,1111.75,1111.75,1111.75,1111.75,0,59,59.00
06/01/2005,07:50,1111.75,1111.75,1111.50,1111.75,40,45,85.00
06/01/2005,07:51,1111.50,1111.75,1111.25,1111.25,2,440,442.00
06/01/2005,07:52,1111.50,1111.75,1111.50,1111.50,49,245,294.00
06/01/2005,07:53,1111.50,1111.75,1111.25,1111.50,3,215,218.00
06/01/2005,07:54,1111.50,1111.50,1111.25,1111.25,115,2,117.00
06/01/2005,07:55,1111.50,1111.50,1110.75,1111.00,420,1445,1865.00
06/01/2005,07:56,1111.00,1111.50,1111.00,1111.25,927,434,1361.00
06/01/2005,07:57,1111.25,1111.25,1111.25,1111.25,90,0,90.00
06/01/2005,07:58,1111.25,1111.25,1111.25,1111.25,15,0,15.00
06/01/2005,07:59,1111.25,1111.25,1111.00,1111.00,409,21,430.00
06/01/2005,08:00,1111.00,1111.25,1111.00,1111.00,2,187,189.00
06/01/2005,08:01,1111.00,1111.00,1110.75,1111.00,33,648,681.00
06/01/2005,08:02,1111.00,1111.25,1111.00,1111.00,372,222,594.00
06/01/2005,08:03,1111.00,1111.00,1110.75,1110.75,0,112,112.00
06/01/2005,08:04,1111.00,1111.25,1111.00,1111.00,163,2,165.00
06/01/2005,08:05,1111.00,1111.25,1111.00,1111.25,806,1,807.00
06/01/2005,08:06,1111.25,1111.25,1111.25,1111.25,112,0,112.00
06/01/2005,08:07,1111.50,1111.50,1111.25,1111.50,175,20,195.00
06/01/2005,08:08,1111.25,1111.50,1111.25,1111.50,1,25,26.00
06/01/2005,08:09,1111.50,1111.50,1111.25,1111.50,534,2,536.00
06/01/2005,08:10,1111.50,1111.50,1111.50,1111.50,184,0,184.00
06/01/2005,08:11,1111.50,1111.50,1111.50,1111.50,195,0,195.00
06/01/2005,08:12,1111.50,1111.50,1111.50,1111.50,116,0,116.00
06/01/2005,08:13,1111.50,1111.50,1111.25,1111.50,4,3,7.00
06/01/2005,08:14,1111.50,1111.50,1111.25,1111.50,45,1,46.00
06/01/2005,08:15,1111.50,1111.50,1111.25,1111.25,2,4,6.00
06/01/2005,08:16,1111.50,1111.50,1111.25,1111.25,5,1,6.00
06/01/2005,08:17,1111.50,1111.50,1111.25,1111.25,34,2,36.00
06/01/2005,08:18,1111.50,1111.50,1111.50,1111.50,4,0,4.00
06/01/2005,08:19,1111.25,1111.25,1111.25,1111.25,0,13,13.00
06/01/2005,08:20,1111.25,1111.50,1111.25,1111.50,4,10,14.00
06/01/2005,08:21,1111.25,1111.50,1111.25,1111.50,15,6,21.00
06/01/2005,08:22,1111.25,1111.25,1111.00,1111.00,0,459,459.00
06/01/2005,08:23,1111.00,1111.25,1111.00,1111.00,66,21,87.00
06/01/2005,08:24,1111.00,1111.25,1111.00,1111.25,38,8,46.00
06/01/2005,08:25,1111.25,1111.25,1111.00,1111.00,4,26,30.00
06/01/2005,08:26,1111.00,1111.00,1110.75,1111.00,119,924,1043.00
06/01/2005,08:27,1111.00,1111.25,1111.00,1111.00,65,63,128.00
06/01/2005,08:28,1111.00,1111.25,1111.00,1111.00,1,101,102.00
06/01/2005,08:29,1111.25,1111.25,1111.00,1111.25,48,102,150.00
06/01/2005,08:30,1111.00,1111.25,1110.75,1111.25,565,666,1231.00
06/01/2005,08:31,1111.25,1111.25,1110.50,1110.75,2906,4514,7420.00
06/01/2005,08:32,1110.75,1111.00,1110.50,1111.00,1138,602,1740.00
06/01/2005,08:33,1110.75,1111.25,1110.75,1111.00,2630,1816,4446.00
06/01/2005,08:34,1111.00,1111.75,1111.00,1111.75,2336,101,2437.00
06/01/2005,08:35,1111.50,1111.75,1111.25,1111.50,774,2148,2922.00
06/01/2005,08:36,1111.25,1111.75,1111.25,1111.50,1012,1270,2282.00
06/01/2005,08:37,1111.50,1112.00,1111.50,1111.50,1577,966,2543.00
06/01/2005,08:38,1111.75,1111.75,1111.50,1111.50,524,741,1265.00
06/01/2005,08:39,1111.50,1111.75,1111.50,1111.75,105,1814,1919.00
06/01/2005,08:40,1111.50,1111.75,1111.50,1111.50,301,1917,2218.00
06/01/2005,08:41,1111.75,1111.75,1111.50,1111.50,424,911,1335.00
06/01/2005,08:42,1111.75,1112.00,1111.50,1111.75,1784,483,2267.00
06/01/2005,08:43,1111.75,1112.25,1111.75,1112.00,1711,987,2698.00
06/01/2005,08:44,1112.00,1112.25,1111.75,1112.25,1079,79,1158.00
06/01/2005,08:45,1112.25,1112.25,1111.50,1111.50,547,3359,3906.00
06/01/2005,08:46,1111.75,1111.75,1111.00,1111.25,686,1991,2677.00
06/01/2005,08:47,1111.25,1111.25,1111.00,1111.25,1190,1104,2294.00
06/01/2005,08:48,1111.25,1111.25,1110.75,1111.00,90,1681,1771.00
06/01/2005,08:49,1111.00,1111.75,1110.75,1111.75,4177,86,4263.00
06/01/2005,08:50,1111.75,1112.25,1111.50,1112.25,1019,611,1630.00
06/01/2005,08:51,1112.00,1112.50,1112.00,1112.25,2227,1281,3508.00
06/01/2005,08:52,1112.00,1112.25,1111.75,1111.75,1006,952,1958.00
06/01/2005,08:53,1112.00,1112.25,1111.75,1112.00,1579,78,1657.00
06/01/2005,08:54,1112.00,1112.25,1111.75,1111.75,1022,891,1913.00
06/01/2005,08:55,1111.75,1112.25,1111.50,1112.25,2328,1140,3468.00
06/01/2005,08:56,1112.00,1112.75,1112.00,1112.50,3012,988,4000.00
06/01/2005,08:57,1112.50,1113.00,1112.25,1112.50,2150,1584,3734.00
06/01/2005,08:58,1112.50,1112.75,1112.25,1112.25,398,483,881.00
06/01/2005,08:59,1112.25,1112.75,1112.00,1112.75,1779,537,2316.00
06/01/2005,09:00,1112.75,1113.25,1112.50,1112.75,2267,837,3104.00
06/01/2005,09:01,1112.75,1114.25,1112.50,1113.25,9761,5956,15717.00
06/01/2005,09:02,1113.50,1114.25,1113.25,1114.00,5046,2765,7811.00
06/01/2005,09:03,1114.00,1115.00,1114.00,1115.00,5585,1880,7465.00
06/01/2005,09:04,1114.75,1116.25,1114.75,1116.00,7487,3784,11271.00
06/01/2005,09:05,1116.00,1116.75,1115.75,1116.00,5631,6249,11880.00
06/01/2005,09:06,1116.00,1116.50,1116.00,1116.25,3514,1522,5036.00
06/01/2005,09:07,1116.25,1117.25,1116.00,1117.00,8757,5130,13887.00
06/01/2005,09:08,1117.25,1118.75,1117.00,1118.25,10199,5381,15580.00
06/01/2005,09:09,1118.25,1119.50,1118.00,1119.25,8252,4827,13079.00
06/01/2005,09:10,1119.50,1120.25,1119.00,1119.25,6582,6156,12738.00
06/01/2005,09:11,1119.25,1119.50,1118.75,1118.75,1389,4451,5840.00
06/01/2005,09:12,1118.75,1119.25,1118.50,1119.25,5447,3110,8557.00
06/01/2005,09:13,1119.50,1120.00,1119.00,1120.00,3331,3369,6700.00
06/01/2005,09:14,1120.00,1120.50,1119.75,1120.50,7281,2562,9843.00
06/01/2005,09:15,1120.25,1121.25,1120.25,1121.25,10269,4470,14739.00
06/01/2005,09:16,1121.25,1122.50,1121.00,1122.00,10347,6185,16532.00
06/01/2005,09:17,1122.00,1123.00,1121.50,1122.50,6342,3905,10247.00
06/01/2005,09:18,1122.75,1122.75,1122.00,1122.00,835,3359,4194.00
06/01/2005,09:19,1122.00,1122.50,1121.75,1122.00,1730,2298,4028.00
06/01/2005,09:20,1122.00,1122.25,1121.75,1122.00,666,1400,2066.00
06/01/2005,09:21,1122.00,1122.50,1121.75,1122.00,1362,1571,2933.00
06/01/2005,09:22,1121.75,1122.00,1121.50,1121.75,1401,3467,4868.00
06/01/2005,09:23,1122.00,1122.00,1121.25,1121.50,1214,1753,2967.00
06/01/2005,09:24,1121.25,1122.00,1121.25,1122.00,2493,551,3044.00
06/01/2005,09:25,1122.00,1122.50,1121.75,1122.25,2681,774,3455.00
06/01/2005,09:26,1122.25,1122.75,1122.00,1122.25,1369,1996,3365.00
06/01/2005,09:27,1122.25,1122.25,1121.50,1121.75,864,1593,2457.00
06/01/2005,09:28,1121.75,1122.00,1121.25,1121.25,1181,2658,3839.00
06/01/2005,09:29,1121.25,1122.00,1121.25,1121.75,2188,1592,3780.00
06/01/2005,09:30,1121.75,1122.25,1121.50,1122.00,1210,2156,3366.00
06/01/2005,09:31,1122.25,1123.25,1122.00,1123.00,5761,2953,8714.00
06/01/2005,09:32,1122.75,1123.25,1122.25,1122.50,2637,2847,5484.00
06/01/2005,09:33,1122.25,1122.50,1121.50,1121.75,1193,2533,3726.00
06/01/2005,09:34,1122.00,1122.00,1121.50,1121.75,1096,714,1810.00
06/01/2005,09:35,1121.75,1122.25,1121.75,1122.00,748,1108,1856.00
06/01/2005,09:36,1121.75,1122.00,1121.50,1121.75,500,808,1308.00
06/01/2005,09:37,1121.75,1121.75,1121.25,1121.25,697,1502,2199.00
06/01/2005,09:38,1121.25,1121.50,1121.00,1121.00,2118,1888,4006.00
06/01/2005,09:39,1121.25,1121.25,1120.75,1121.00,354,1160,1514.00
06/01/2005,09:40,1120.75,1121.00,1120.50,1120.75,2204,2415,4619.00
06/01/2005,09:41,1120.75,1121.00,1120.50,1121.00,581,1128,1709.00
06/01/2005,09:42,1120.75,1121.25,1120.75,1121.00,1177,518,1695.00
06/01/2005,09:43,1121.00,1121.25,1121.00,1121.25,1210,121,1331.00
06/01/2005,09:44,1121.00,1121.25,1120.75,1121.00,718,1466,2184.00
06/01/2005,09:45,1121.00,1121.00,1120.50,1120.75,858,2771,3629.00
06/01/2005,09:46,1120.75,1121.00,1120.50,1120.75,624,587,1211.00
06/01/2005,09:47,1120.75,1121.00,1120.25,1120.50,1374,1365,2739.00
06/01/2005,09:48,1120.50,1120.50,1120.25,1120.50,847,1063,1910.00
06/01/2005,09:49,1120.50,1121.00,1120.50,1121.00,1277,1022,2299.00
06/01/2005,09:50,1120.75,1121.25,1120.75,1121.25,1000,548,1548.00
06/01/2005,09:51,1121.00,1121.25,1120.75,1120.75,604,1660,2264.00
06/01/2005,09:52,1120.75,1121.50,1120.75,1121.25,1579,98,1677.00
06/01/2005,09:53,1121.50,1121.75,1121.25,1121.50,2112,1094,3206.00
06/01/2005,09:54,1121.25,1121.50,1121.00,1121.25,89,1132,1221.00
06/01/2005,09:55,1121.00,1121.25,1120.75,1121.00,340,1729,2069.00
06/01/2005,09:56,1121.25,1121.50,1121.00,1121.25,573,2394,2967.00
06/01/2005,09:57,1121.25,1121.50,1121.00,1121.00,54,1358,1412.00
06/01/2005,09:58,1121.00,1121.25,1120.75,1121.00,420,1581,2001.00
06/01/2005,09:59,1121.00,1121.50,1121.00,1121.25,1391,481,1872.00
06/01/2005,10:00,1121.25,1121.25,1121.00,1121.00,6,939,945.00
06/01/2005,10:01,1121.25,1121.25,1121.00,1121.25,327,141,468.00
06/01/2005,10:02,1121.00,1121.25,1120.50,1121.00,715,2044,2759.00
06/01/2005,10:03,1121.00,1121.50,1120.75,1121.25,1073,369,1442.00
06/01/2005,10:04,1121.50,1122.00,1121.25,1122.00,3219,2012,5231.00
06/01/2005,10:05,1122.00,1122.50,1121.50,1122.25,2638,1354,3992.00
06/01/2005,10:06,1122.00,1122.25,1122.00,1122.00,176,256,432.00
06/01/2005,10:07,1122.25,1122.25,1121.75,1122.25,1155,1598,2753.00
06/01/2005,10:08,1122.00,1122.50,1122.00,1122.50,479,150,629.00
06/01/2005,10:09,1122.25,1122.50,1122.00,1122.00,126,386,512.00
06/01/2005,10:10,1122.25,1122.25,1121.50,1121.75,156,1240,1396.00
06/01/2005,10:11,1121.75,1122.25,1121.50,1122.25,1771,232,2003.00
06/01/2005,10:12,1122.00,1122.50,1122.00,1122.50,1948,113,2061.00
06/01/2005,10:13,1122.50,1123.25,1122.50,1122.75,4410,1674,6084.00
06/01/2005,10:14,1122.75,1123.00,1122.50,1122.75,602,280,882.00
06/01/2005,10:15,1122.50,1123.50,1122.50,1123.00,3165,1356,4521.00
06/01/2005,10:16,1123.00,1123.75,1123.00,1123.75,3876,1071,4947.00
06/01/2005,10:17,1123.75,1124.50,1123.50,1124.00,5135,2923,8058.00
06/01/2005,10:18,1124.00,1124.25,1123.25,1124.00,2589,2267,4856.00
06/01/2005,10:19,1124.00,1124.75,1123.75,1124.50,4128,1812,5940.00
06/01/2005,10:20,1124.50,1125.00,1124.25,1124.50,4957,2775,7732.00
06/01/2005,10:21,1124.50,1125.00,1124.50,1125.00,1385,1551,2936.00
06/01/2005,10:22,1125.00,1125.50,1124.50,1125.00,4424,2513,6937.00
06/01/2005,10:23,1125.00,1125.25,1124.75,1125.00,2202,379,2581.00
06/01/2005,10:24,1125.00,1125.00,1124.50,1124.50,654,585,1239.00
06/01/2005,10:25,1124.50,1124.75,1124.25,1124.25,479,1150,1629.00
06/01/2005,10:26,1124.50,1125.25,1124.25,1124.75,2776,944,3720.00
06/01/2005,10:27,1124.75,1124.75,1124.25,1124.50,811,1562,2373.00
06/01/2005,10:28,1124.50,1124.75,1124.25,1124.50,176,673,849.00
06/01/2005,10:29,1124.50,1124.75,1124.00,1124.25,853,1449,2302.00
06/01/2005,10:30,1124.50,1124.75,1124.25,1124.50,1171,294,1465.00
06/01/2005,10:31,1124.50,1124.75,1124.25,1124.50,494,568,1062.00
06/01/2005,10:32,1124.50,1124.75,1124.50,1124.50,559,765,1324.00
06/01/2005,10:33,1124.50,1125.25,1124.25,1125.25,1490,413,1903.00
06/01/2005,10:34,1125.25,1125.25,1124.50,1124.50,91,1462,1553.00
06/01/2005,10:35,1124.50,1124.75,1124.50,1124.50,106,1056,1162.00
06/01/2005,10:36,1124.25,1124.50,1124.00,1124.00,26,960,986.00
06/01/2005,10:37,1124.00,1124.75,1124.00,1124.50,1246,297,1543.00
06/01/2005,10:38,1124.50,1124.75,1124.25,1124.50,299,677,976.00
06/01/2005,10:39,1124.50,1124.50,1124.25,1124.50,32,188,220.00
06/01/2005,10:40,1124.25,1124.50,1124.25,1124.25,36,102,138.00
06/01/2005,10:41,1124.25,1124.50,1124.25,1124.25,522,32,554.00
06/01/2005,10:42,1124.25,1124.50,1124.00,1124.25,177,278,455.00
06/01/2005,10:43,1124.25,1124.50,1124.00,1124.00,283,279,562.00
06/01/2005,10:44,1124.00,1124.25,1124.00,1124.00,537,1154,1691.00
06/01/2005,10:45,1124.25,1124.50,1123.75,1124.00,1155,1277,2432.00
06/01/2005,10:46,1124.00,1124.25,1123.75,1124.00,278,1147,1425.00
06/01/2005,10:47,1124.25,1124.25,1124.00,1124.00,69,185,254.00
06/01/2005,10:48,1124.00,1124.50,1124.00,1124.25,407,235,642.00
06/01/2005,10:49,1124.25,1124.25,1124.00,1124.00,22,421,443.00
06/01/2005,10:50,1124.00,1124.25,1123.75,1124.00,606,419,1025.00
06/01/2005,10:51,1124.00,1124.25,1123.75,1123.75,16,399,415.00
06/01/2005,10:52,1123.75,1124.25,1123.75,1124.25,491,256,747.00
06/01/2005,10:53,1124.25,1124.50,1124.00,1124.50,545,225,770.00
06/01/2005,10:54,1124.50,1124.75,1124.50,1124.50,862,90,952.00
06/01/2005,10:55,1124.50,1125.00,1124.50,1124.50,1661,584,2245.00
06/01/2005,10:56,1124.50,1124.75,1124.25,1124.75,1180,561,1741.00
06/01/2005,10:57,1124.75,1125.00,1124.50,1124.75,929,746,1675.00
06/01/2005,10:58,1124.75,1124.75,1124.25,1124.25,160,341,501.00
06/01/2005,10:59,1124.50,1124.50,1124.25,1124.25,200,56,256.00
06/01/2005,11:00,1124.50,1124.50,1124.25,1124.50,61,118,179.00
06/01/2005,11:01,1124.50,1124.75,1124.00,1124.00,534,751,1285.00
06/01/2005,11:02,1124.00,1124.50,1124.00,1124.50,676,67,743.00
06/01/2005,11:03,1124.50,1124.50,1124.25,1124.50,585,251,836.00
06/01/2005,11:04,1124.50,1124.75,1124.25,1124.50,280,211,491.00
06/01/2005,11:05,1124.50,1124.50,1123.75,1123.75,739,2029,2768.00
06/01/2005,11:06,1124.00,1124.25,1123.75,1124.25,912,561,1473.00
06/01/2005,11:07,1124.25,1124.25,1124.00,1124.25,373,973,1346.00
06/01/2005,11:08,1124.00,1124.25,1124.00,1124.00,48,465,513.00
06/01/2005,11:09,1124.00,1124.00,1122.75,1122.75,1485,5083,6568.00
06/01/2005,11:10,1122.75,1123.25,1122.75,1123.00,816,2046,2862.00
06/01/2005,11:11,1122.75,1123.00,1122.50,1122.75,638,1150,1788.00
06/01/2005,11:12,1122.75,1122.75,1121.75,1122.00,1575,3838,5413.00
06/01/2005,11:13,1122.00,1122.50,1121.75,1122.00,871,1631,2502.00
06/01/2005,11:14,1122.00,1122.00,1121.50,1122.00,697,1546,2243.00
06/01/2005,11:15,1121.75,1122.25,1121.75,1122.25,818,342,1160.00
06/01/2005,11:16,1122.25,1122.25,1122.00,1122.00,515,204,719.00
06/01/2005,11:17,1122.25,1122.75,1122.00,1122.75,1353,71,1424.00
06/01/2005,11:18,1122.75,1122.75,1122.50,1122.75,2157,321,2478.00
06/01/2005,11:19,1122.75,1123.00,1122.75,1122.75,607,116,723.00
06/01/2005,11:20,1122.75,1122.75,1122.50,1122.75,108,672,780.00
06/01/2005,11:21,1122.75,1122.75,1122.50,1122.75,716,7,723.00
06/01/2005,11:22,1122.75,1122.75,1122.25,1122.50,677,382,1059.00
06/01/2005,11:23,1122.50,1122.50,1122.00,1122.25,302,1289,1591.00
06/01/2005,11:24,1122.25,1122.75,1122.00,1122.50,1144,400,1544.00
06/01/2005,11:25,1122.50,1122.50,1122.00,1122.25,653,538,1191.00
06/01/2005,11:26,1122.25,1122.75,1122.25,1122.75,170,7,177.00
06/01/2005,11:27,1122.50,1122.75,1122.50,1122.75,552,43,595.00
06/01/2005,11:28,1122.75,1122.75,1122.50,1122.50,155,159,314.00
06/01/2005,11:29,1122.75,1122.75,1122.00,1122.00,30,1042,1072.00
06/01/2005,11:30,1122.25,1122.25,1122.00,1122.25,42,133,175.00
06/01/2005,11:31,1122.25,1122.25,1121.75,1122.00,719,988,1707.00
06/01/2005,11:32,1122.00,1122.50,1122.00,1122.25,885,11,896.00
06/01/2005,11:33,1122.50,1123.00,1122.25,1123.00,1364,134,1498.00
06/01/2005,11:34,1123.00,1123.00,1122.50,1122.75,462,655,1117.00
06/01/2005,11:35,1122.75,1123.00,1122.50,1122.50,497,764,1261.00
06/01/2005,11:36,1122.50,1122.75,1122.50,1122.50,132,204,336.00
06/01/2005,11:37,1122.50,1122.75,1122.25,1122.25,25,1137,1162.00
06/01/2005,11:38,1122.50,1122.50,1122.25,1122.50,80,17,97.00
06/01/2005,11:39,1122.25,1122.75,1122.25,1122.50,754,15,769.00
06/01/2005,11:40,1122.75,1122.75,1122.25,1122.25,132,298,430.00
06/01/2005,11:41,1122.25,1123.00,1122.25,1122.75,851,514,1365.00
06/01/2005,11:42,1123.00,1123.00,1122.50,1122.75,37,345,382.00
06/01/2005,11:43,1122.75,1123.00,1122.50,1122.50,358,244,602.00
06/01/2005,11:44,1122.50,1122.50,1122.00,1122.25,539,993,1532.00
06/01/2005,11:45,1122.25,1122.50,1122.00,1122.25,1068,276,1344.00
06/01/2005,11:46,1122.50,1122.75,1122.25,1122.50,441,145,586.00
06/01/2005,11:47,1122.50,1123.00,1122.50,1122.75,669,290,959.00
06/01/2005,11:48,1122.50,1122.75,1122.50,1122.50,5,505,510.00
06/01/2005,11:49,1122.75,1122.75,1122.25,1122.25,6,197,203.00
06/01/2005,11:50,1122.50,1122.75,1122.25,1122.75,57,41,98.00
06/01/2005,11:51,1122.75,1122.75,1122.50,1122.75,629,50,679.00
06/01/2005,11:52,1122.50,1122.75,1122.50,1122.50,7,208,215.00
06/01/2005,11:53,1122.75,1122.75,1122.50,1122.50,5,60,65.00
06/01/2005,11:54,1122.50,1123.00,1122.25,1122.75,379,369,748.00
06/01/2005,11:55,1122.75,1123.25,1122.75,1123.00,844,110,954.00
06/01/2005,11:56,1123.00,1123.25,1122.75,1123.25,393,616,1009.00
06/01/2005,11:57,1123.00,1123.25,1122.75,1123.00,229,370,599.00
06/01/2005,11:58,1123.00,1123.50,1122.75,1123.50,2139,742,2881.00
06/01/2005,11:59,1123.50,1124.00,1123.00,1123.75,4197,1441,5638.00
06/01/2005,12:00,1124.00,1124.00,1123.50,1123.50,194,1047,1241.00
06/01/2005,12:01,1123.50,1123.75,1123.50,1123.75,18,31,49.00
06/01/2005,12:02,1123.50,1123.75,1123.25,1123.50,1129,777,1906.00
06/01/2005,12:03,1123.75,1123.75,1123.50,1123.50,4,178,182.00
06/01/2005,12:04,1123.75,1123.75,1123.50,1123.75,196,130,326.00
06/01/2005,12:05,1123.75,1123.75,1123.50,1123.50,367,7,374.00
06/01/2005,12:06,1123.50,1124.75,1123.50,1124.50,4318,624,4942.00
06/01/2005,12:07,1124.75,1124.75,1124.25,1124.50,1775,1683,3458.00
06/01/2005,12:08,1124.75,1124.75,1124.25,1124.50,588,583,1171.00
06/01/2005,12:09,1124.50,1124.50,1124.25,1124.25,14,24,38.00
06/01/2005,12:10,1124.25,1124.50,1124.00,1124.25,23,1022,1045.00
06/01/2005,12:11,1124.25,1124.25,1124.00,1124.25,57,681,738.00
06/01/2005,12:12,1124.00,1124.25,1123.75,1124.00,194,245,439.00
06/01/2005,12:13,1124.00,1124.25,1124.00,1124.00,15,498,513.00
06/01/2005,12:14,1124.00,1124.25,1124.00,1124.25,34,192,226.00
06/01/2005,12:15,1124.25,1124.25,1124.00,1124.00,42,8,50.00
06/01/2005,12:16,1124.00,1124.25,1124.00,1124.25,297,64,361.00
06/01/2005,12:17,1124.50,1125.00,1124.25,1124.75,1395,620,2015.00
06/01/2005,12:18,1124.75,1125.00,1124.50,1124.50,1162,501,1663.00
06/01/2005,12:19,1124.50,1124.50,1124.00,1124.25,405,424,829.00
06/01/2005,12:20,1124.25,1124.25,1123.50,1123.75,1009,2547,3556.00
06/01/2005,12:21,1123.75,1124.00,1123.50,1124.00,1158,333,1491.00
06/01/2005,12:22,1123.75,1124.75,1123.75,1124.50,1995,138,2133.00
06/01/2005,12:23,1124.50,1124.75,1124.25,1124.50,279,400,679.00
06/01/2005,12:24,1124.75,1124.75,1124.50,1124.50,590,276,866.00
06/01/2005,12:25,1124.50,1124.75,1124.50,1124.50,635,109,744.00
06/01/2005,12:26,1124.75,1124.75,1124.25,1124.25,180,768,948.00
06/01/2005,12:27,1124.50,1124.50,1124.25,1124.25,3,41,44.00
06/01/2005,12:28,1124.00,1124.75,1124.00,1124.50,1083,377,1460.00
06/01/2005,12:29,1124.75,1124.75,1124.25,1124.25,15,753,768.00
06/01/2005,12:30,1124.25,1124.75,1124.25,1124.75,312,965,1277.00
06/01/2005,12:31,1124.75,1125.00,1124.50,1124.50,769,905,1674.00
06/01/2005,12:32,1124.50,1125.00,1124.25,1124.75,643,244,887.00
06/01/2005,12:33,1124.50,1124.75,1124.50,1124.50,85,227,312.00
06/01/2005,12:34,1124.75,1124.75,1124.25,1124.25,9,574,583.00
06/01/2005,12:35,1124.25,1124.50,1124.25,1124.25,32,86,118.00
06/01/2005,12:36,1124.50,1124.50,1123.50,1123.50,145,2984,3129.00
06/01/2005,12:37,1123.75,1124.00,1123.50,1123.75,435,263,698.00
06/01/2005,12:38,1123.75,1124.00,1123.25,1123.50,482,929,1411.00
06/01/2005,12:39,1123.50,1123.75,1123.25,1123.50,222,414,636.00
06/01/2005,12:40,1123.25,1123.50,1123.25,1123.25,81,946,1027.00
06/01/2005,12:41,1123.50,1123.75,1123.25,1123.50,506,517,1023.00
06/01/2005,12:42,1123.75,1124.25,1123.50,1124.00,1822,38,1860.00
06/01/2005,12:43,1124.00,1124.25,1123.50,1123.50,18,1015,1033.00
06/01/2005,12:44,1123.50,1123.75,1123.25,1123.50,186,27,213.00
06/01/2005,12:45,1123.50,1124.00,1123.50,1123.75,116,132,248.00
06/01/2005,12:46,1123.75,1123.75,1123.25,1123.25,176,220,396.00
06/01/2005,12:47,1123.25,1123.50,1123.00,1123.50,573,741,1314.00
06/01/2005,12:48,1123.50,1124.00,1123.50,1123.75,660,128,788.00
06/01/2005,12:49,1123.75,1124.00,1123.25,1123.50,442,785,1227.00
06/01/2005,12:50,1123.50,1123.75,1123.50,1123.75,28,306,334.00
06/01/2005,12:51,1123.50,1123.75,1123.25,1123.50,388,222,610.00
06/01/2005,12:52,1123.75,1124.00,1123.75,1124.00,1868,10,1878.00
06/01/2005,12:53,1123.75,1124.25,1123.75,1124.00,171,180,351.00
06/01/2005,12:54,1124.00,1124.00,1123.75,1124.00,47,16,63.00
06/01/2005,12:55,1124.00,1124.00,1123.50,1123.75,33,330,363.00
06/01/2005,12:56,1123.75,1123.75,1123.00,1123.25,606,1522,2128.00
06/01/2005,12:57,1123.25,1124.00,1123.25,1123.75,924,251,1175.00
06/01/2005,12:58,1123.75,1124.00,1123.75,1124.00,794,187,981.00
06/01/2005,12:59,1124.00,1125.00,1123.75,1124.75,3064,547,3611.00
06/01/2005,13:00,1124.75,1125.00,1124.50,1124.75,1416,1230,2646.00
06/01/2005,13:01,1124.75,1125.25,1124.50,1125.00,1739,1313,3052.00
06/01/2005,13:02,1124.75,1124.75,1124.25,1124.50,93,1015,1108.00
06/01/2005,13:03,1124.50,1124.50,1124.25,1124.25,33,85,118.00
06/01/2005,13:04,1124.50,1124.50,1124.00,1124.50,1312,351,1663.00
06/01/2005,13:05,1124.50,1124.50,1124.25,1124.25,52,54,106.00
06/01/2005,13:06,1124.50,1124.50,1124.00,1124.50,138,212,350.00
06/01/2005,13:07,1124.25,1124.50,1124.00,1124.25,401,415,816.00
06/01/2005,13:08,1124.25,1124.25,1123.50,1123.75,254,2781,3035.00
06/01/2005,13:09,1123.75,1124.00,1123.25,1123.25,420,1084,1504.00
06/01/2005,13:10,1123.25,1123.50,1123.00,1123.25,525,693,1218.00
06/01/2005,13:11,1123.00,1123.75,1123.00,1123.50,313,530,843.00
06/01/2005,13:12,1123.50,1123.75,1123.50,1123.75,1078,53,1131.00
06/01/2005,13:13,1123.50,1123.75,1123.50,1123.50,35,440,475.00
06/01/2005,13:14,1123.50,1124.00,1123.50,1123.50,463,208,671.00
06/01/2005,13:15,1123.75,1123.75,1123.25,1123.25,126,492,618.00
06/01/2005,13:16,1123.50,1123.50,1122.75,1122.75,346,1689,2035.00
06/01/2005,13:17,1123.00,1123.00,1122.25,1122.25,514,1362,1876.00
06/01/2005,13:18,1122.25,1122.50,1121.75,1121.75,809,4394,5203.00
06/01/2005,13:19,1121.75,1122.00,1121.25,1121.75,1236,3194,4430.00
06/01/2005,13:20,1121.75,1122.25,1121.50,1121.75,1548,2264,3812.00
06/01/2005,13:21,1121.75,1121.75,1121.25,1121.50,1426,1328,2754.00
06/01/2005,13:22,1121.50,1121.75,1120.75,1121.25,1425,2648,4073.00
06/01/2005,13:23,1121.50,1121.50,1121.25,1121.50,1248,658,1906.00
06/01/2005,13:24,1121.50,1122.25,1121.25,1122.25,3285,73,3358.00
06/01/2005,13:25,1122.25,1122.25,1121.25,1121.50,629,1955,2584.00
06/01/2005,13:26,1121.25,1121.75,1121.25,1121.25,237,488,725.00
06/01/2005,13:27,1121.50,1121.75,1120.75,1121.00,1097,3262,4359.00
06/01/2005,13:28,1121.00,1121.50,1120.75,1121.50,2842,573,3415.00
06/01/2005,13:29,1121.25,1121.50,1121.00,1121.50,635,616,1251.00
06/01/2005,13:30,1121.50,1121.50,1121.25,1121.25,367,607,974.00
06/01/2005,13:31,1121.25,1121.75,1121.25,1121.50,979,771,1750.00
06/01/2005,13:32,1121.50,1121.75,1121.50,1121.75,523,69,592.00
06/01/2005,13:33,1121.75,1122.00,1121.50,1121.50,570,687,1257.00
06/01/2005,13:34,1121.50,1121.75,1120.75,1121.50,1998,2457,4455.00
06/01/2005,13:35,1121.50,1121.75,1121.25,1121.50,533,998,1531.00
06/01/2005,13:36,1121.50,1121.75,1121.25,1121.50,166,693,859.00
06/01/2005,13:37,1121.75,1121.75,1121.25,1121.25,32,214,246.00
06/01/2005,13:38,1121.25,1122.00,1121.25,1121.50,1699,728,2427.00
06/01/2005,13:39,1121.50,1122.00,1121.50,1122.00,1210,334,1544.00
06/01/2005,13:40,1122.00,1122.25,1121.50,1122.00,1564,1015,2579.00
06/01/2005,13:41,1122.00,1122.25,1121.75,1122.25,764,218,982.00
06/01/2005,13:42,1122.00,1122.25,1120.75,1121.00,423,3803,4226.00
06/01/2005,13:43,1120.75,1121.00,1119.25,1119.75,2740,7711,10451.00
06/01/2005,13:44,1119.75,1119.75,1118.75,1119.50,2510,4715,7225.00
06/01/2005,13:45,1119.50,1119.50,1118.75,1119.00,1042,1556,2598.00
06/01/2005,13:46,1119.00,1119.00,1116.75,1117.50,3907,12653,16560.00
06/01/2005,13:47,1117.50,1118.00,1117.25,1117.75,2649,2201,4850.00
06/01/2005,13:48,1117.75,1118.00,1117.25,1117.50,1419,1848,3267.00
06/01/2005,13:49,1117.25,1117.50,1116.50,1116.50,3051,5879,8930.00
06/01/2005,13:50,1116.50,1117.25,1116.00,1117.00,3000,3368,6368.00
06/01/2005,13:51,1116.75,1117.00,1116.25,1116.50,631,1740,2371.00
06/01/2005,13:52,1116.25,1117.25,1116.25,1117.25,2297,129,2426.00
06/01/2005,13:53,1117.25,1118.00,1117.25,1117.50,4682,780,5462.00
06/01/2005,13:54,1117.75,1117.75,1117.50,1117.50,292,79,371.00
06/01/2005,13:55,1117.50,1117.75,1117.25,1117.50,725,757,1482.00
06/01/2005,13:56,1117.50,1117.75,1117.00,1117.00,871,1536,2407.00
06/01/2005,13:57,1117.00,1117.25,1116.50,1116.75,659,3020,3679.00
06/01/2005,13:58,1116.75,1117.25,1116.25,1117.00,921,1274,2195.00
06/01/2005,13:59,1117.25,1117.50,1116.75,1117.25,1016,801,1817.00
06/01/2005,14:00,1117.25,1117.50,1117.00,1117.25,668,704,1372.00
06/01/2005,14:01,1117.25,1117.50,1116.75,1117.50,1297,1066,2363.00
06/01/2005,14:02,1117.50,1117.75,1117.00,1117.25,1432,1330,2762.00
06/01/2005,14:03,1117.00,1117.75,1116.75,1117.75,1504,467,1971.00
06/01/2005,14:04,1117.50,1117.75,1117.25,1117.50,43,193,236.00
06/01/2005,14:05,1117.50,1118.50,1117.25,1118.00,2896,1917,4813.00
06/01/2005,14:06,1118.00,1118.75,1117.75,1118.25,2163,752,2915.00
06/01/2005,14:07,1118.50,1118.75,1118.25,1118.50,1161,946,2107.00
06/01/2005,14:08,1118.50,1119.00,1118.50,1119.00,765,179,944.00
06/01/2005,14:09,1119.00,1119.00,1118.00,1118.00,302,1325,1627.00
06/01/2005,14:10,1118.25,1118.25,1117.75,1118.00,77,1190,1267.00
06/01/2005,14:11,1118.00,1118.50,1117.75,1118.50,1073,567,1640.00
06/01/2005,14:12,1118.50,1118.50,1117.75,1118.00,578,1112,1690.00
06/01/2005,14:13,1118.00,1118.00,1117.75,1118.00,188,137,325.00
06/01/2005,14:14,1118.00,1118.00,1117.75,1117.75,29,56,85.00
06/01/2005,14:15,1117.75,1118.50,1117.75,1118.00,1219,1849,3068.00
06/01/2005,14:16,1118.00,1118.25,1117.00,1117.00,325,3476,3801.00
06/01/2005,14:17,1117.00,1117.50,1116.75,1117.25,1518,988,2506.00
06/01/2005,14:18,1117.25,1117.75,1117.00,1117.75,732,590,1322.00
06/01/2005,14:19,1117.75,1118.00,1117.25,1117.75,703,440,1143.00
06/01/2005,14:20,1118.00,1118.00,1117.50,1117.50,163,169,332.00
06/01/2005,14:21,1117.50,1118.50,1117.50,1118.25,1603,509,2112.00
06/01/2005,14:22,1118.25,1118.25,1116.75,1116.75,466,4299,4765.00
06/01/2005,14:23,1116.75,1117.75,1116.75,1117.50,1829,1702,3531.00
06/01/2005,14:24,1117.50,1118.25,1117.50,1117.75,722,122,844.00
06/01/2005,14:25,1118.00,1118.25,1117.75,1118.25,310,75,385.00
06/01/2005,14:26,1118.25,1118.25,1117.75,1117.75,36,404,440.00
06/01/2005,14:27,1117.75,1118.00,1117.25,1117.25,57,656,713.00
06/01/2005,14:28,1117.25,1118.00,1117.25,1117.75,731,621,1352.00
06/01/2005,14:29,1117.75,1118.00,1117.50,1117.75,27,167,194.00
06/01/2005,14:30,1117.75,1118.25,1117.50,1117.50,207,354,561.00
06/01/2005,14:31,1117.75,1118.50,1117.50,1118.50,1067,299,1366.00
06/01/2005,14:32,1118.50,1120.00,1118.25,1119.50,6455,2309,8764.00
06/01/2005,14:33,1119.75,1120.50,1119.50,1120.00,2968,2082,5050.00
06/01/2005,14:34,1120.00,1120.25,1119.75,1120.00,1023,866,1889.00
06/01/2005,14:35,1120.00,1120.50,1119.75,1120.50,900,904,1804.00
06/01/2005,14:36,1120.25,1121.00,1120.25,1120.50,3387,1542,4929.00
06/01/2005,14:37,1120.75,1121.50,1120.25,1120.25,3043,1272,4315.00
06/01/2005,14:38,1120.50,1120.50,1119.75,1120.00,890,1228,2118.00
06/01/2005,14:39,1120.00,1120.50,1119.75,1120.00,442,1707,2149.00
06/01/2005,14:40,1120.25,1120.50,1120.00,1120.25,581,113,694.00
06/01/2005,14:41,1120.25,1121.25,1120.25,1120.50,3433,2379,5812.00
06/01/2005,14:42,1120.50,1120.75,1120.25,1120.50,471,406,877.00
06/01/2005,14:43,1120.50,1120.50,1120.00,1120.25,61,674,735.00
06/01/2005,14:44,1120.00,1120.50,1120.00,1120.25,448,491,939.00
06/01/2005,14:45,1120.50,1121.00,1120.25,1120.50,1037,806,1843.00
06/01/2005,14:46,1120.75,1121.00,1120.50,1121.00,644,465,1109.00
06/01/2005,14:47,1121.00,1121.50,1120.75,1121.25,3457,587,4044.00
06/01/2005,14:48,1121.25,1122.00,1121.00,1121.75,5937,2151,8088.00
06/01/2005,14:49,1121.75,1121.75,1121.00,1121.50,647,1816,2463.00
06/01/2005,14:50,1121.25,1122.00,1121.25,1121.25,2718,475,3193.00
06/01/2005,14:51,1121.50,1121.50,1121.25,1121.50,556,1269,1825.00
06/01/2005,14:52,1121.50,1121.75,1121.00,1121.50,792,641,1433.00
06/01/2005,14:53,1121.75,1121.75,1121.25,1121.50,864,806,1670.00
06/01/2005,14:54,1121.75,1121.75,1120.50,1121.00,534,2169,2703.00
06/01/2005,14:55,1120.75,1121.25,1120.75,1121.00,744,395,1139.00
06/01/2005,14:56,1121.00,1121.00,1120.50,1120.50,482,487,969.00
06/01/2005,14:57,1120.50,1121.00,1120.25,1121.00,1340,1444,2784.00
06/01/2005,14:58,1121.00,1121.25,1120.50,1120.75,1129,1593,2722.00
06/01/2005,14:59,1120.75,1120.75,1120.00,1120.50,1457,3238,4695.00
06/01/2005,15:00,1120.50,1120.75,1119.75,1120.00,2756,3530,6286.00
06/01/2005,15:01,1120.00,1120.25,1119.50,1120.00,4927,4026,8953.00
06/01/2005,15:02,1120.25,1120.75,1119.75,1120.50,3154,776,3930.00
06/01/2005,15:03,1120.75,1121.00,1120.25,1120.75,1207,1554,2761.00
06/01/2005,15:04,1120.75,1121.25,1120.50,1120.50,1837,1110,2947.00
06/01/2005,15:05,1120.50,1120.75,1120.25,1120.50,1028,1823,2851.00
06/01/2005,15:06,1120.50,1120.75,1120.00,1120.25,520,1942,2462.00
06/01/2005,15:07,1120.25,1120.50,1120.00,1120.25,1407,1414,2821.00
06/01/2005,15:08,1120.50,1120.75,1120.25,1120.25,1295,729,2024.00
06/01/2005,15:09,1120.25,1120.50,1120.25,1120.25,52,1014,1066.00
06/01/2005,15:10,1120.25,1120.25,1120.00,1120.00,114,650,764.00
06/01/2005,15:11,1120.00,1120.50,1119.75,1120.25,2260,1114,3374.00
06/01/2005,15:12,1120.50,1120.50,1120.25,1120.50,1403,208,1611.00
06/01/2005,15:13,1120.50,1120.50,1119.75,1119.75,372,2446,2818.00
06/01/2005,15:14,1119.75,1120.00,1119.50,1119.75,992,1829,2821.00
06/01/2005,15:15,1119.75,1120.25,1119.50,1120.00,3032,1980,5012.00
06/01/2005,15:31,1120.00,1120.00,1119.75,1120.00,110,204,314.00
06/01/2005,15:32,1120.00,1120.00,1119.75,1119.75,13,5,18.00
06/01/2005,15:33,1119.75,1120.00,1119.75,1120.00,208,24,232.00
06/01/2005,15:34,1119.75,1119.75,1119.50,1119.50,8,363,371.00
06/01/2005,15:35,1119.50,1119.50,1119.25,1119.50,151,116,267.00
06/01/2005,15:36,1119.50,1119.50,1119.25,1119.25,47,2,49.00
06/01/2005,15:37,1119.50,1119.50,1119.25,1119.25,9,3,12.00
06/01/2005,15:38,1119.50,1119.50,1119.25,1119.25,10,1,11.00
06/01/2005,15:39,1119.50,1119.75,1119.50,1119.75,211,0,211.00
06/01/2005,15:40,1119.75,1119.75,1119.75,1119.75,1,0,1.00
06/01/2005,15:41,1119.50,1119.75,1119.50,1119.75,5,4,9.00
06/01/2005,15:42,1119.75,1119.75,1119.75,1119.75,4,0,4.00
06/01/2005,15:43,1119.75,1120.50,1119.75,1120.50,1051,0,1051.00
06/01/2005,15:44,1120.75,1120.75,1120.25,1120.50,45,112,157.00
06/01/2005,15:45,1120.25,1120.50,1120.00,1120.25,30,114,144.00
06/01/2005,15:46,1120.00,1120.00,1120.00,1120.00,0,1,1.00
06/01/2005,15:47,1120.00,1120.00,1120.00,1120.00,0,167,167.00
06/01/2005,15:48,1120.00,1120.25,1120.00,1120.00,37,177,214.00
06/01/2005,15:49,1120.00,1120.25,1120.00,1120.00,65,183,248.00
06/01/2005,15:50,1120.00,1120.00,1119.75,1119.75,0,102,102.00
06/01/2005,15:51,1120.00,1120.00,1119.75,1120.00,68,26,94.00
06/01/2005,15:52,1120.00,1120.25,1120.00,1120.25,258,0,258.00
06/01/2005,15:53,1120.25,1120.25,1120.00,1120.00,50,25,75.00
06/01/2005,15:54,1120.00,1120.00,1120.00,1120.00,0,49,49.00
06/01/2005,15:55,1120.00,1120.00,1120.00,1120.00,0,41,41.00
06/01/2005,15:56,1120.00,1120.00,1120.00,1120.00,0,270,270.00
06/01/2005,15:57,1120.25,1120.25,1120.25,1120.25,129,0,129.00
06/01/2005,15:58,1120.50,1120.50,1120.50,1120.50,283,0,283.00
06/01/2005,15:59,1120.50,1120.75,1120.50,1120.75,180,0,180.00
06/01/2005,16:00,1120.50,1120.50,1120.25,1120.25,0,190,190.00
06/01/2005,17:01,1120.50,1120.75,1120.50,1120.50,19,27,46.00
06/01/2005,17:02,1120.75,1120.75,1120.75,1120.75,20,0,20.00
06/01/2005,17:03,1120.75,1120.75,1120.75,1120.75,1,0,1.00
06/01/2005,17:04,1120.75,1121.00,1120.75,1121.00,202,0,202.00
06/01/2005,17:05,1120.75,1121.25,1120.75,1121.00,158,36,194.00
06/01/2005,17:06,1121.00,1121.00,1121.00,1121.00,0,45,45.00
06/01/2005,17:08,1121.00,1121.00,1121.00,1121.00,0,60,60.00
06/01/2005,17:09,1120.75,1120.75,1120.75,1120.75,0,29,29.00
06/01/2005,17:10,1120.75,1121.25,1120.75,1121.25,208,5,213.00
06/01/2005,17:11,1121.25,1121.50,1121.00,1121.25,23,3,26.00
06/01/2005,17:12,1121.25,1121.50,1121.25,1121.25,3,23,26.00
06/01/2005,17:13,1121.25,1121.75,1121.25,1121.25,191,46,237.00
06/01/2005,17:14,1121.25,1121.25,1121.25,1121.25,0,1,1.00
06/01/2005,17:15,1121.25,1121.25,1121.25,1121.25,0,8,8.00
06/01/2005,17:16,1121.50,1121.50,1121.50,1121.50,104,0,104.00
06/01/2005,17:17,1121.50,1121.50,1121.50,1121.50,28,0,28.00
06/01/2005,17:18,1121.50,1121.50,1121.50,1121.50,30,0,30.00
06/01/2005,17:19,1121.50,1121.50,1121.50,1121.50,73,0,73.00
06/01/2005,17:20,1121.50,1121.50,1121.50,1121.50,1,0,1.00
06/01/2005,17:21,1121.50,1121.50,1121.25,1121.25,301,31,332.00
06/01/2005,17:24,1121.50,1121.50,1121.50,1121.50,10,0,10.00
06/01/2005,17:25,1121.25,1121.50,1121.25,1121.50,211,1,212.00
06/01/2005,17:26,1121.75,1121.75,1121.50,1121.50,3,24,27.00
06/01/2005,17:27,1121.75,1121.75,1121.75,1121.75,1,0,1.00
06/01/2005,17:28,1121.75,1121.75,1121.75,1121.75,1,0,1.00
06/01/2005,17:29,1121.75,1121.75,1121.50,1121.50,1,3,4.00
06/01/2005,17:30,1121.50,1121.50,1121.50,1121.50,0,184,184.00
06/01/2005,17:31,1121.50,1121.50,1121.50,1121.50,0,10,10.00
06/01/2005,17:32,1121.50,1121.50,1121.50,1121.50,0,18,18.00
06/01/2005,17:33,1121.50,1121.50,1121.50,1121.50,0,1,1.00
06/01/2005,17:34,1121.50,1121.50,1121.25,1121.25,0,2,2.00
06/01/2005,17:35,1121.25,1121.25,1121.25,1121.25,0,2,2.00
06/01/2005,17:38,1121.25,1121.25,1121.25,1121.25,0,50,50.00
06/01/2005,17:39,1121.25,1121.25,1121.25,1121.25,0,18,18.00
06/01/2005,17:40,1121.00,1121.75,1121.00,1121.75,99,6,105.00
06/01/2005,17:42,1121.50,1121.50,1121.50,1121.50,0,6,6.00
06/01/2005,17:43,1121.75,1121.75,1121.75,1121.75,187,0,187.00
06/01/2005,17:44,1121.75,1121.75,1121.50,1121.75,23,1,24.00
06/01/2005,17:45,1121.75,1121.75,1121.75,1121.75,33,0,33.00
06/01/2005,17:46,1121.75,1121.75,1121.50,1121.50,1,2,3.00
06/01/2005,17:47,1121.75,1121.75,1121.75,1121.75,6,0,6.00
06/01/2005,17:48,1121.50,1121.75,1121.50,1121.75,35,12,47.00
06/01/2005,17:49,1121.75,1121.75,1121.75,1121.75,12,0,12.00
06/01/2005,17:50,1121.75,1121.75,1121.75,1121.75,18,0,18.00
06/01/2005,17:51,1121.75,1122.00,1121.75,1121.75,12,5,17.00
06/01/2005,17:52,1121.75,1121.75,1121.75,1121.75,0,4,4.00
06/01/2005,17:53,1121.75,1121.75,1121.75,1121.75,0,12,12.00
06/01/2005,17:55,1121.75,1121.75,1121.75,1121.75,0,27,27.00
06/01/2005,17:56,1121.75,1122.00,1121.75,1122.00,2,25,27.00
06/01/2005,17:57,1121.75,1121.75,1121.75,1121.75,0,1,1.00
06/01/2005,17:58,1121.75,1121.75,1121.75,1121.75,0,8,8.00
06/01/2005,17:59,1121.75,1121.75,1121.75,1121.75,0,2,2.00
06/01/2005,18:01,1121.75,1121.75,1121.75,1121.75,0,14,14.00
06/01/2005,18:02,1121.75,1121.75,1121.75,1121.75,0,40,40.00
06/01/2005,18:06,1121.75,1121.75,1121.75,1121.75,0,10,10.00
06/01/2005,18:10,1121.75,1121.75,1121.75,1121.75,0,1,1.00
06/01/2005,18:13,1121.75,1121.75,1121.75,1121.75,0,5,5.00
06/01/2005,18:15,1121.50,1121.50,1121.50,1121.50,0,10,10.00
06/01/2005,18:18,1121.50,1121.50,1121.50,1121.50,0,80,80.00
06/01/2005,18:19,1121.50,1121.75,1121.50,1121.75,1,20,21.00
06/01/2005,18:22,1121.50,1121.50,1121.50,1121.50,0,1,1.00
06/01/2005,18:24,1121.50,1121.50,1121.50,1121.50,0,124,124.00
06/01/2005,18:25,1121.50,1121.50,1121.50,1121.50,0,5,5.00
06/01/2005,18:26,1121.50,1121.50,1121.50,1121.50,0,54,54.00
06/01/2005,18:29,1121.25,1121.25,1121.25,1121.25,0,2,2.00
06/01/2005,18:30,1121.25,1121.25,1121.25,1121.25,0,1,1.00
06/01/2005,18:31,1121.25,1121.25,1121.25,1121.25,0,1,1.00
06/01/2005,18:33,1121.25,1121.25,1121.25,1121.25,0,1,1.00
06/01/2005,18:37,1121.25,1121.25,1121.25,1121.25,0,10,10.00
06/01/2005,18:38,1121.50,1121.50,1121.50,1121.50,19,0,19.00
06/01/2005,18:40,1121.25,1121.25,1121.25,1121.25,0,1,1.00
06/01/2005,18:42,1121.25,1121.50,1121.25,1121.50,1,2,3.00
06/01/2005,18:45,1121.50,1121.50,1121.50,1121.50,1,0,1.00
06/01/2005,18:49,1121.50,1121.50,1121.50,1121.50,1,0,1.00
06/01/2005,18:51,1121.50,1121.50,1121.50,1121.50,4,0,4.00
06/01/2005,18:52,1121.25,1121.25,1121.25,1121.25,0,1,1.00
06/01/2005,18:55,1121.50,1121.50,1121.50,1121.50,3,0,3.00
06/01/2005,18:58,1121.25,1121.25,1121.25,1121.25,0,3,3.00
06/01/2005,19:05,1121.50,1121.50,1121.25,1121.25,2,15,17.00
06/01/2005,19:08,1121.25,1121.25,1121.25,1121.25,0,6,6.00
06/01/2005,19:11,1121.50,1121.50,1121.50,1121.50,20,0,20.00
06/01/2005,19:12,1121.50,1121.50,1121.50,1121.50,65,0,65.00
06/01/2005,19:13,1121.50,1121.50,1121.50,1121.50,19,0,19.00
06/01/2005,19:14,1121.50,1121.75,1121.50,1121.75,7,0,7.00
06/01/2005,19:16,1121.50,1121.50,1121.25,1121.50,6,50,56.00
06/01/2005,19:17,1121.50,1121.50,1121.50,1121.50,2,0,2.00
06/01/2005,19:19,1121.50,1121.50,1121.25,1121.50,11,2,13.00
06/01/2005,19:20,1121.50,1121.50,1121.50,1121.50,3,0,3.00
06/01/2005,19:22,1121.50,1121.50,1121.50,1121.50,20,0,20.00
06/01/2005,19:25,1121.50,1121.50,1121.50,1121.50,3,0,3.00
06/01/2005,19:26,1121.50,1121.50,1121.50,1121.50,1,0,1.00
06/01/2005,19:30,1121.50,1121.50,1121.50,1121.50,1,0,1.00
06/01/2005,19:31,1121.50,1121.50,1121.50,1121.50,1,0,1.00
06/01/2005,19:33,1121.50,1121.50,1121.50,1121.50,20,0,20.00
06/01/2005,19:36,1121.25,1121.50,1121.25,1121.50,25,2,27.00
06/01/2005,19:37,1121.50,1121.50,1121.50,1121.50,3,0,3.00
06/01/2005,19:38,1121.50,1121.50,1121.50,1121.50,1,0,1.00
06/01/2005,19:42,1121.50,1121.50,1121.50,1121.50,1,0,1.00
06/01/2005,19:43,1121.50,1121.50,1121.50,1121.50,4,0,4.00
06/01/2005,19:44,1121.50,1121.50,1121.50,1121.50,4,0,4.00
06/01/2005,19:45,1121.50,1121.50,1121.25,1121.25,1,1,2.00
06/01/2005,19:46,1121.25,1121.25,1121.25,1121.25,0,25,25.00
06/01/2005,19:51,1121.50,1121.50,1121.50,1121.50,12,0,12.00
06/01/2005,19:52,1121.50,1121.50,1121.50,1121.50,2,0,2.00
06/01/2005,19:53,1121.75,1121.75,1121.50,1121.50,53,11,64.00
06/01/2005,19:57,1121.75,1121.75,1121.75,1121.75,3,0,3.00
06/01/2005,19:59,1121.75,1121.75,1121.25,1121.50,7,222,229.00
06/01/2005,20:00,1121.50,1121.50,1121.50,1121.50,2,0,2.00
06/01/2005,20:01,1121.25,1121.25,1121.25,1121.25,0,2,2.00
06/01/2005,20:02,1121.25,1121.25,1121.25,1121.25,0,2,2.00
06/01/2005,20:03,1121.25,1121.25,1121.25,1121.25,0,9,9.00
06/01/2005,20:05,1121.25,1121.25,1121.25,1121.25,0,3,3.00
06/01/2005,20:07,1121.00,1121.00,1121.00,1121.00,0,11,11.00
06/01/2005,20:12,1121.25,1121.25,1121.00,1121.00,2,50,52.00
06/01/2005,20:13,1121.00,1121.00,1120.25,1120.50,105,521,626.00
06/01/2005,20:14,1120.50,1120.75,1120.50,1120.50,34,1,35.00
06/01/2005,20:15,1120.50,1120.50,1120.50,1120.50,0,3,3.00
06/01/2005,20:16,1120.50,1120.50,1120.50,1120.50,0,4,4.00
06/01/2005,20:17,1120.50,1120.50,1120.50,1120.50,0,25,25.00
06/01/2005,20:19,1120.75,1120.75,1120.75,1120.75,2,0,2.00
06/01/2005,20:20,1120.50,1120.50,1120.50,1120.50,0,47,47.00
06/01/2005,20:22,1120.50,1120.50,1120.50,1120.50,0,24,24.00
06/01/2005,20:24,1120.75,1120.75,1120.75,1120.75,16,0,16.00
06/01/2005,20:25,1120.75,1120.75,1120.75,1120.75,34,0,34.00
06/01/2005,20:26,1120.75,1120.75,1120.75,1120.75,3,0,3.00
06/01/2005,20:29,1120.50,1120.50,1120.50,1120.50,0,1,1.00
06/01/2005,20:31,1120.50,1120.50,1120.50,1120.50,0,39,39.00
06/01/2005,20:36,1120.75,1120.75,1120.75,1120.75,1,0,1.00
06/01/2005,20:37,1120.75,1120.75,1120.75,1120.75,4,0,4.00
06/01/2005,20:46,1120.75,1120.75,1120.50,1120.50,2,10,12.00
06/01/2005,20:48,1120.50,1120.75,1120.50,1120.50,50,17,67.00
06/01/2005,20:49,1120.50,1120.75,1120.50,1120.75,1,31,32.00
06/01/2005,20:50,1120.75,1120.75,1120.75,1120.75,2,0,2.00
06/01/2005,20:51,1120.50,1120.50,1120.50,1120.50,0,20,20.00
06/01/2005,20:55,1120.50,1120.50,1120.50,1120.50,0,1,1.00
06/01/2005,20:59,1120.50,1120.75,1120.50,1120.75,9,20,29.00
06/01/2005,21:00,1120.50,1120.50,1120.50,1120.50,0,14,14.00
06/01/2005,21:01,1120.50,1120.50,1120.50,1120.50,0,67,67.00
06/01/2005,21:02,1120.50,1120.50,1120.25,1120.25,0,7,7.00
06/01/2005,21:03,1120.50,1120.50,1120.50,1120.50,1,0,1.00
06/01/2005,21:05,1120.25,1120.25,1120.25,1120.25,0,50,50.00
06/01/2005,21:07,1120.25,1120.25,1120.25,1120.25,0,1,1.00
06/01/2005,21:08,1120.50,1120.50,1120.50,1120.50,86,0,86.00
06/01/2005,21:09,1120.50,1120.50,1120.50,1120.50,3,0,3.00
06/01/2005,21:10,1120.50,1120.50,1120.50,1120.50,2,0,2.00
06/01/2005,21:13,1120.50,1120.50,1120.50,1120.50,4,0,4.00
06/01/2005,21:16,1120.50,1120.50,1120.50,1120.50,12,0,12.00
06/01/2005,21:17,1120.50,1120.50,1120.50,1120.50,35,0,35.00
06/01/2005,21:18,1120.50,1120.50,1120.50,1120.50,1,0,1.00
06/01/2005,21:19,1120.50,1120.50,1120.50,1120.50,9,0,9.00
06/01/2005,21:22,1120.25,1120.25,1120.25,1120.25,0,226,226.00
06/01/2005,21:23,1120.25,1120.25,1120.00,1120.00,0,91,91.00
06/01/2005,21:24,1120.25,1120.25,1120.25,1120.25,7,0,7.00
06/01/2005,21:25,1120.25,1120.25,1120.25,1120.25,56,0,56.00
06/01/2005,21:27,1120.25,1120.25,1120.25,1120.25,6,0,6.00
06/01/2005,21:28,1120.25,1120.25,1120.25,1120.25,10,0,10.00
06/01/2005,21:29,1120.00,1120.00,1120.00,1120.00,0,19,19.00
06/01/2005,21:34,1120.00,1120.00,1120.00,1120.00,0,1,1.00
06/01/2005,21:36,1120.00,1120.00,1120.00,1120.00,0,4,4.00
06/01/2005,21:37,1120.00,1120.00,1120.00,1120.00,0,277,277.00
06/01/2005,21:39,1120.00,1120.00,1120.00,1120.00,0,1,1.00
06/01/2005,21:42,1120.00,1120.00,1120.00,1120.00,0,1,1.00
06/01/2005,21:43,1120.00,1120.00,1120.00,1120.00,0,49,49.00
06/01/2005,21:44,1120.00,1120.00,1120.00,1120.00,0,43,43.00
06/01/2005,21:45,1120.00,1120.00,1120.00,1120.00,0,10,10.00
06/01/2005,21:46,1120.00,1120.00,1120.00,1120.00,0,28,28.00
06/01/2005,21:47,1120.00,1120.00,1120.00,1120.00,0,26,26.00
06/01/2005,21:49,1120.00,1120.00,1120.00,1120.00,0,8,8.00
06/01/2005,21:50,1120.00,1120.00,1120.00,1120.00,0,1,1.00
06/01/2005,21:56,1120.00,1120.00,1120.00,1120.00,0,8,8.00
06/01/2005,21:58,1120.25,1120.25,1120.25,1120.25,2,0,2.00
06/01/2005,22:01,1120.00,1120.00,1120.00,1120.00,0,8,8.00
06/01/2005,22:03,1120.00,1120.00,1120.00,1120.00,0,10,10.00
06/01/2005,22:04,1120.00,1120.00,1120.00,1120.00,0,17,17.00
06/01/2005,22:05,1120.00,1120.00,1120.00,1120.00,0,1,1.00
06/01/2005,22:06,1120.00,1120.25,1120.00,1120.25,1,1,2.00
06/01/2005,22:10,1120.00,1120.00,1120.00,1120.00,0,7,7.00
06/01/2005,22:14,1120.00,1120.00,1120.00,1120.00,0,7,7.00
06/01/2005,22:18,1120.00,1120.00,1120.00,1120.00,0,1,1.00
06/01/2005,22:20,1120.00,1120.00,1119.75,1119.75,0,8,8.00
06/01/2005,22:22,1120.00,1120.00,1120.00,1120.00,1,0,1.00
06/01/2005,22:25,1120.00,1120.00,1120.00,1120.00,1,0,1.00
06/01/2005,22:32,1120.00,1120.00,1120.00,1120.00,5,0,5.00
06/01/2005,22:35,1120.00,1120.00,1120.00,1120.00,1,0,1.00
06/01/2005,22:38,1119.75,1119.75,1119.75,1119.75,0,4,4.00
06/01/2005,22:39,1120.00,1120.00,1120.00,1120.00,1,0,1.00
06/01/2005,22:41,1119.75,1119.75,1119.75,1119.75,0,5,5.00
06/01/2005,22:44,1119.75,1119.75,1119.75,1119.75,0,25,25.00
06/01/2005,22:48,1120.00,1120.00,1120.00,1120.00,15,0,15.00
06/01/2005,22:49,1119.75,1119.75,1119.75,1119.75,0,10,10.00
06/01/2005,22:53,1119.75,1119.75,1119.75,1119.75,0,3,3.00
06/01/2005,22:56,1119.75,1119.75,1119.75,1119.75,0,3,3.00
06/01/2005,23:00,1119.75,1119.75,1119.75,1119.75,0,4,4.00
06/01/2005,23:01,1119.75,1120.00,1119.75,1120.00,1,2,3.00
06/01/2005,23:02,1120.00,1120.00,1120.00,1120.00,3,0,3.00
06/01/2005,23:03,1120.00,1120.00,1120.00,1120.00,1,0,1.00
06/01/2005,23:04,1120.00,1120.00,1120.00,1120.00,5,0,5.00
06/01/2005,23:05,1120.00,1120.00,1120.00,1120.00,2,0,2.00
06/01/2005,23:07,1120.00,1120.00,1120.00,1120.00,3,0,3.00
06/01/2005,23:08,1120.00,1120.00,1120.00,1120.00,1,0,1.00
06/01/2005,23:09,1119.75,1119.75,1119.75,1119.75,0,2,2.00
06/01/2005,23:11,1120.00,1120.00,1120.00,1120.00,5,0,5.00
06/01/2005,23:15,1120.00,1120.00,1120.00,1120.00,6,0,6.00
06/01/2005,23:16,1120.00,1120.00,1120.00,1120.00,11,0,11.00
06/01/2005,23:17,1120.00,1120.00,1120.00,1120.00,1,0,1.00
06/01/2005,23:18,1120.00,1120.00,1120.00,1120.00,20,0,20.00
06/01/2005,23:19,1120.00,1120.00,1120.00,1120.00,3,0,3.00
06/01/2005,23:20,1120.00,1120.00,1120.00,1120.00,14,0,14.00
06/01/2005,23:27,1120.00,1120.00,1120.00,1120.00,3,0,3.00
06/01/2005,23:28,1120.00,1120.00,1120.00,1120.00,1,0,1.00
06/01/2005,23:45,1120.00,1120.00,1120.00,1120.00,41,0,41.00
06/01/2005,23:46,1120.00,1120.00,1119.75,1119.75,1,1,2.00
06/01/2005,23:47,1120.00,1120.00,1120.00,1120.00,1,0,1.00
06/01/2005,23:48,1120.00,1120.00,1120.00,1120.00,1,0,1.00
06/01/2005,23:49,1120.00,1120.00,1120.00,1120.00,1,0,1.00
06/01/2005,23:50,1120.00,1120.00,1120.00,1120.00,4,0,4.00
06/01/2005,23:51,1120.00,1120.00,1120.00,1120.00,1,0,1.00
06/01/2005,23:54,1119.75,1119.75,1119.75,1119.75,0,3,3.00
06/01/2005,23:58,1119.75,1120.00,1119.50,1120.00,10,154,164.00
06/02/2005,00:02,1119.75,1119.75,1119.75,1119.75,0,6,6.00
06/02/2005,00:09,1119.75,1119.75,1119.75,1119.75,0,29,29.00
06/02/2005,00:10,1119.50,1119.50,1119.50,1119.50,0,2,2.00
06/02/2005,00:11,1119.75,1119.75,1119.75,1119.75,1,0,1.00
06/02/2005,00:12,1119.75,1119.75,1119.75,1119.75,1,0,1.00
06/02/2005,00:13,1119.50,1119.50,1119.50,1119.50,0,1,1.00
06/02/2005,00:14,1119.50,1119.50,1119.50,1119.50,0,2,2.00
06/02/2005,00:15,1119.75,1119.75,1119.75,1119.75,1,0,1.00
06/02/2005,00:16,1119.75,1119.75,1119.75,1119.75,54,0,54.00
06/02/2005,00:17,1119.75,1119.75,1119.75,1119.75,1,0,1.00
06/02/2005,00:18,1119.75,1119.75,1119.75,1119.75,45,0,45.00
06/02/2005,00:24,1120.00,1120.00,1120.00,1120.00,1,0,1.00
06/02/2005,00:28,1119.75,1119.75,1119.75,1119.75,0,2,2.00
06/02/2005,00:32,1119.75,1119.75,1119.75,1119.75,0,27,27.00
06/02/2005,00:33,1120.00,1120.00,1120.00,1120.00,1,0,1.00
06/02/2005,00:37,1119.75,1119.75,1119.75,1119.75,0,1,1.00
06/02/2005,00:38,1119.75,1119.75,1119.75,1119.75,0,1,1.00
06/02/2005,00:39,1119.50,1119.50,1119.50,1119.50,0,210,210.00
06/02/2005,00:40,1119.50,1119.50,1119.25,1119.25,0,65,65.00
06/02/2005,00:41,1119.50,1119.50,1119.50,1119.50,10,0,10.00
06/02/2005,00:42,1119.25,1119.25,1119.25,1119.25,0,36,36.00
06/02/2005,00:45,1119.25,1119.25,1119.25,1119.25,0,5,5.00
06/02/2005,00:46,1119.25,1119.50,1119.25,1119.50,16,16,32.00
06/02/2005,00:47,1119.50,1119.50,1119.50,1119.50,1,0,1.00
06/02/2005,00:48,1119.50,1119.50,1119.50,1119.50,13,0,13.00
06/02/2005,00:49,1119.25,1119.25,1119.25,1119.25,0,106,106.00
06/02/2005,00:50,1119.25,1119.25,1119.25,1119.25,0,27,27.00
06/02/2005,00:51,1119.25,1119.25,1119.25,1119.25,0,32,32.00
06/02/2005,00:52,1119.25,1119.25,1119.00,1119.00,0,117,117.00
06/02/2005,00:54,1119.50,1119.50,1119.50,1119.50,50,0,50.00
06/02/2005,00:55,1119.50,1119.50,1119.25,1119.25,5,1,6.00
06/02/2005,00:58,1119.50,1119.50,1119.50,1119.50,1,0,1.00
06/02/2005,01:00,1119.25,1119.25,1119.25,1119.25,0,3,3.00
06/02/2005,01:01,1119.25,1119.25,1119.25,1119.25,0,1,1.00
06/02/2005,01:02,1119.50,1119.50,1119.50,1119.50,1,0,1.00
06/02/2005,01:04,1119.50,1119.50,1119.25,1119.25,12,102,114.00
06/02/2005,01:07,1119.25,1119.25,1119.25,1119.25,0,10,10.00
06/02/2005,01:08,1119.25,1119.25,1119.25,1119.25,0,31,31.00
06/02/2005,01:09,1119.25,1119.25,1119.25,1119.25,0,21,21.00
06/02/2005,01:13,1119.25,1119.25,1119.25,1119.25,0,3,3.00
06/02/2005,01:14,1119.25,1119.25,1119.25,1119.25,0,6,6.00
06/02/2005,01:15,1119.25,1119.25,1119.25,1119.25,0,1,1.00
06/02/2005,01:16,1119.25,1119.25,1119.25,1119.25,0,2,2.00
06/02/2005,01:18,1119.25,1119.25,1119.25,1119.25,0,5,5.00
06/02/2005,01:20,1119.25,1119.25,1119.00,1119.00,0,15,15.00
06/02/2005,01:22,1119.25,1119.25,1119.25,1119.25,19,0,19.00
06/02/2005,01:23,1119.25,1119.25,1119.25,1119.25,3,0,3.00
06/02/2005,01:24,1119.25,1119.25,1119.25,1119.25,1,0,1.00
06/02/2005,01:25,1119.25,1119.25,1119.25,1119.25,26,0,26.00
06/02/2005,01:26,1119.25,1119.25,1119.25,1119.25,16,0,16.00
06/02/2005,01:27,1119.25,1119.25,1119.25,1119.25,18,0,18.00
06/02/2005,01:28,1119.25,1119.25,1119.25,1119.25,16,0,16.00
06/02/2005,01:30,1119.25,1119.25,1119.25,1119.25,12,0,12.00
06/02/2005,01:31,1119.25,1119.25,1119.25,1119.25,5,0,5.00
06/02/2005,01:32,1119.25,1119.25,1119.25,1119.25,27,0,27.00
06/02/2005,01:33,1119.25,1119.25,1119.25,1119.25,7,0,7.00
06/02/2005,01:34,1119.25,1119.25,1119.25,1119.25,1,0,1.00
06/02/2005,01:35,1119.25,1119.25,1119.00,1119.00,1,1,2.00
06/02/2005,01:36,1119.00,1119.00,1119.00,1119.00,0,3,3.00
06/02/2005,01:38,1119.00,1119.25,1119.00,1119.25,7,2,9.00
06/02/2005,01:39,1119.25,1119.25,1119.25,1119.25,4,0,4.00
06/02/2005,01:40,1119.25,1119.25,1119.25,1119.25,4,0,4.00
06/02/2005,01:49,1119.25,1119.25,1119.25,1119.25,2,0,2.00
06/02/2005,01:50,1119.50,1119.50,1119.25,1119.25,55,2,57.00
06/02/2005,01:51,1119.50,1119.50,1119.50,1119.50,17,0,17.00
06/02/2005,01:52,1119.50,1119.50,1119.50,1119.50,15,0,15.00
06/02/2005,01:54,1119.50,1119.50,1119.50,1119.50,5,0,5.00
06/02/2005,01:55,1119.50,1119.50,1119.50,1119.50,4,0,4.00
06/02/2005,01:56,1119.50,1119.50,1119.50,1119.50,8,0,8.00
06/02/2005,01:57,1119.50,1119.50,1119.50,1119.50,50,0,50.00
06/02/2005,01:58,1119.25,1119.25,1119.25,1119.25,0,5,5.00
06/02/2005,01:59,1119.25,1119.25,1119.25,1119.25,0,15,15.00
06/02/2005,02:00,1119.25,1119.25,1119.25,1119.25,0,75,75.00
06/02/2005,02:01,1119.25,1119.25,1119.25,1119.25,0,41,41.00
06/02/2005,02:02,1119.50,1119.50,1119.25,1119.25,45,4,49.00
06/02/2005,02:03,1119.25,1119.50,1119.00,1119.25,25,89,114.00
06/02/2005,02:04,1119.25,1119.25,1118.75,1119.00,38,345,383.00
06/02/2005,02:05,1118.75,1119.00,1118.50,1119.00,93,167,260.00
06/02/2005,02:06,1119.00,1119.00,1118.75,1119.00,112,3,115.00
06/02/2005,02:07,1119.00,1119.00,1118.75,1118.75,13,50,63.00
06/02/2005,02:08,1118.75,1118.75,1118.75,1118.75,0,56,56.00
06/02/2005,02:09,1119.00,1119.00,1119.00,1119.00,6,0,6.00
06/02/2005,02:10,1118.75,1118.75,1118.75,1118.75,0,35,35.00
06/02/2005,02:11,1119.00,1119.00,1119.00,1119.00,359,0,359.00
06/02/2005,02:12,1119.00,1119.25,1119.00,1119.25,185,0,185.00
06/02/2005,02:13,1119.25,1119.50,1119.25,1119.50,38,0,38.00
06/02/2005,02:14,1119.50,1119.50,1119.25,1119.25,8,3,11.00
06/02/2005,02:15,1119.50,1119.50,1119.50,1119.50,18,0,18.00
06/02/2005,02:17,1119.25,1119.50,1119.25,1119.25,5,195,200.00
06/02/2005,02:19,1119.00,1119.00,1119.00,1119.00,0,114,114.00
06/02/2005,02:20,1119.25,1119.25,1119.00,1119.00,2,41,43.00
06/02/2005,02:21,1119.00,1119.00,1119.00,1119.00,0,65,65.00
06/02/2005,02:22,1119.00,1119.00,1119.00,1119.00,0,9,9.00
06/02/2005,02:23,1119.00,1119.00,1119.00,1119.00,0,66,66.00
06/02/2005,02:24,1119.00,1119.00,1119.00,1119.00,0,34,34.00
06/02/2005,02:25,1119.00,1119.25,1119.00,1119.25,49,34,83.00
06/02/2005,02:27,1119.25,1119.25,1119.25,1119.25,3,0,3.00
06/02/2005,02:28,1119.25,1119.25,1119.25,1119.25,26,0,26.00
06/02/2005,02:29,1119.00,1119.00,1119.00,1119.00,0,141,141.00
06/02/2005,02:30,1119.00,1119.00,1119.00,1119.00,0,1,1.00
06/02/2005,02:31,1119.25,1119.50,1119.25,1119.50,233,0,233.00
06/02/2005,02:32,1119.50,1119.50,1119.25,1119.50,34,15,49.00
06/02/2005,02:33,1119.50,1119.50,1119.25,1119.50,130,3,133.00
06/02/2005,02:34,1119.50,1119.50,1119.25,1119.50,99,1,100.00
06/02/2005,02:36,1119.50,1119.50,1119.50,1119.50,100,0,100.00
06/02/2005,02:37,1119.25,1119.25,1119.25,1119.25,0,50,50.00
06/02/2005,02:38,1119.25,1119.25,1119.25,1119.25,0,61,61.00
06/02/2005,02:39,1119.25,1119.25,1119.25,1119.25,0,93,93.00
06/02/2005,02:40,1119.50,1119.50,1119.25,1119.50,9,152,161.00
06/02/2005,02:41,1119.50,1119.50,1119.50,1119.50,150,0,150.00
06/02/2005,02:42,1119.50,1119.50,1119.50,1119.50,159,0,159.00
06/02/2005,02:43,1119.50,1119.50,1119.50,1119.50,22,0,22.00
06/02/2005,02:44,1119.50,1119.50,1119.50,1119.50,51,0,51.00
06/02/2005,02:45,1119.50,1119.50,1119.50,1119.50,80,0,80.00
06/02/2005,02:46,1119.75,1119.75,1119.75,1119.75,2,0,2.00
06/02/2005,02:48,1119.75,1119.75,1119.50,1119.50,1,70,71.00
06/02/2005,02:49,1119.50,1119.50,1119.50,1119.50,0,1,1.00
06/02/2005,02:50,1119.25,1119.25,1119.25,1119.25,0,147,147.00
06/02/2005,02:51,1119.00,1119.00,1119.00,1119.00,0,86,86.00
06/02/2005,02:52,1119.00,1119.00,1119.00,1119.00,0,15,15.00
06/02/2005,02:53,1119.00,1119.00,1119.00,1119.00,0,28,28.00
06/02/2005,02:54,1119.00,1119.00,1118.75,1119.00,22,20,42.00
06/02/2005,02:56,1119.00,1119.25,1119.00,1119.25,171,0,171.00
06/02/2005,02:57,1119.25,1119.50,1119.25,1119.25,4,22,26.00
06/02/2005,02:58,1119.25,1119.25,1119.25,1119.25,0,2,2.00
06/02/2005,02:59,1119.50,1119.75,1119.50,1119.75,171,0,171.00
06/02/2005,03:00,1119.75,1120.00,1119.75,1119.75,11,4,15.00
06/02/2005,03:01,1119.75,1119.75,1119.50,1119.50,0,11,11.00
06/02/2005,03:02,1119.50,1119.50,1119.50,1119.50,0,1,1.00
06/02/2005,03:03,1119.75,1119.75,1119.75,1119.75,59,0,59.00
06/02/2005,03:04,1119.75,1119.75,1119.75,1119.75,1,0,1.00
06/02/2005,03:05,1119.75,1119.75,1119.75,1119.75,62,0,62.00
06/02/2005,03:07,1119.75,1119.75,1119.75,1119.75,18,0,18.00
06/02/2005,03:08,1119.75,1119.75,1119.75,1119.75,2,0,2.00
06/02/2005,03:09,1119.75,1119.75,1119.75,1119.75,2,0,2.00
06/02/2005,03:10,1119.75,1120.00,1119.75,1120.00,3,0,3.00
06/02/2005,03:11,1120.00,1120.00,1119.75,1120.00,85,28,113.00
06/02/2005,03:12,1120.00,1120.00,1120.00,1120.00,7,0,7.00
06/02/2005,03:13,1120.00,1120.25,1120.00,1120.25,2,0,2.00
06/02/2005,03:14,1120.00,1120.00,1120.00,1120.00,0,11,11.00
06/02/2005,03:15,1120.00,1120.00,1120.00,1120.00,0,8,8.00
06/02/2005,03:16,1120.00,1120.00,1120.00,1120.00,0,37,37.00
06/02/2005,03:17,1120.00,1120.00,1120.00,1120.00,0,22,22.00
06/02/2005,03:18,1120.00,1120.00,1120.00,1120.00,0,10,10.00
06/02/2005,03:19,1120.00,1120.00,1120.00,1120.00,0,9,9.00
06/02/2005,03:20,1120.00,1120.25,1120.00,1120.25,67,5,72.00
06/02/2005,03:21,1120.50,1120.50,1120.50,1120.50,3,0,3.00
06/02/2005,03:22,1120.25,1120.25,1120.25,1120.25,0,33,33.00
06/02/2005,03:23,1120.25,1120.25,1120.00,1120.00,1,97,98.00
06/02/2005,03:24,1120.00,1120.00,1120.00,1120.00,0,102,102.00
06/02/2005,03:25,1119.75,1120.00,1119.75,1120.00,1,3,4.00
06/02/2005,03:26,1120.00,1120.00,1120.00,1120.00,2,0,2.00
06/02/2005,03:27,1120.00,1120.00,1120.00,1120.00,3,0,3.00
06/02/2005,03:29,1119.75,1119.75,1119.75,1119.75,0,2,2.00
06/02/2005,03:30,1120.00,1120.00,1120.00,1120.00,1,0,1.00
06/02/2005,03:31,1119.75,1119.75,1119.75,1119.75,0,13,13.00
06/02/2005,03:32,1119.75,1119.75,1119.75,1119.75,0,46,46.00
06/02/2005,03:33,1119.75,1119.75,1119.75,1119.75,0,21,21.00
06/02/2005,03:34,1119.75,1119.75,1119.75,1119.75,0,32,32.00
06/02/2005,03:35,1120.00,1120.25,1120.00,1120.00,85,52,137.00
06/02/2005,03:36,1120.00,1120.00,1120.00,1120.00,0,26,26.00
06/02/2005,03:38,1120.00,1120.00,1120.00,1120.00,0,19,19.00
06/02/2005,03:39,1120.25,1120.25,1120.25,1120.25,15,0,15.00
06/02/2005,03:40,1120.25,1120.25,1120.25,1120.25,4,0,4.00
06/02/2005,03:41,1120.25,1120.25,1120.00,1120.00,48,1,49.00
06/02/2005,03:42,1120.00,1120.25,1120.00,1120.25,13,5,18.00
06/02/2005,03:43,1120.25,1120.25,1120.25,1120.25,76,0,76.00
06/02/2005,03:44,1120.25,1120.25,1120.25,1120.25,35,0,35.00
06/02/2005,03:45,1120.25,1120.25,1120.25,1120.25,5,0,5.00
06/02/2005,03:46,1120.25,1120.25,1120.25,1120.25,10,0,10.00
06/02/2005,03:49,1120.25,1120.25,1120.25,1120.25,1,0,1.00
06/02/2005,03:50,1120.00,1120.25,1120.00,1120.25,65,10,75.00
06/02/2005,03:51,1120.25,1120.50,1120.25,1120.50,255,0,255.00
06/02/2005,03:52,1120.75,1121.00,1120.50,1120.75,118,6,124.00
06/02/2005,03:53,1121.00,1121.00,1120.75,1120.75,6,60,66.00
06/02/2005,03:54,1120.75,1120.75,1120.50,1120.50,0,2,2.00
06/02/2005,03:55,1120.50,1120.75,1120.50,1120.75,3,3,6.00
06/02/2005,03:56,1120.50,1120.75,1120.50,1120.75,7,10,17.00
06/02/2005,03:57,1120.75,1120.75,1120.75,1120.75,33,0,33.00
06/02/2005,03:58,1120.75,1120.75,1120.75,1120.75,19,0,19.00
06/02/2005,03:59,1120.50,1120.50,1120.50,1120.50,0,4,4.00
06/02/2005,04:00,1120.75,1120.75,1120.75,1120.75,129,0,129.00
06/02/2005,04:01,1120.75,1121.00,1120.75,1120.75,9,6,15.00
06/02/2005,04:02,1120.75,1121.00,1120.75,1121.00,34,3,37.00
06/02/2005,04:03,1121.00,1121.25,1121.00,1121.00,189,37,226.00
06/02/2005,04:04,1121.00,1121.25,1120.75,1121.25,13,17,30.00
06/02/2005,04:05,1121.25,1121.25,1121.25,1121.25,77,0,77.00
06/02/2005,04:06,1121.25,1121.50,1121.25,1121.50,160,5,165.00
06/02/2005,04:07,1121.25,1121.50,1121.25,1121.25,17,116,133.00
06/02/2005,04:08,1121.00,1121.50,1121.00,1121.50,200,25,225.00
06/02/2005,04:09,1121.25,1121.75,1121.25,1121.25,250,39,289.00
06/02/2005,04:10,1121.50,1121.75,1121.50,1121.50,128,1,129.00
06/02/2005,04:11,1121.50,1121.50,1121.25,1121.25,0,86,86.00
06/02/2005,04:12,1121.25,1121.25,1121.00,1121.00,0,163,163.00
06/02/2005,04:13,1121.00,1121.00,1121.00,1121.00,0,5,5.00
06/02/2005,04:14,1121.00,1121.00,1121.00,1121.00,0,6,6.00
06/02/2005,04:15,1121.00,1121.00,1121.00,1121.00,0,6,6.00
06/02/2005,04:16,1120.75,1121.25,1120.75,1121.25,1,2,3.00
06/02/2005,04:18,1121.00,1121.00,1121.00,1121.00,0,43,43.00
06/02/2005,04:19,1121.25,1121.25,1121.25,1121.25,3,0,3.00
06/02/2005,04:20,1121.00,1121.00,1121.00,1121.00,0,4,4.00
06/02/2005,04:21,1121.00,1121.00,1121.00,1121.00,0,1,1.00
06/02/2005,04:23,1121.00,1121.00,1120.75,1120.75,0,11,11.00
06/02/2005,04:24,1120.75,1120.75,1120.75,1120.75,0,161,161.00
06/02/2005,04:25,1120.75,1120.75,1120.75,1120.75,0,20,20.00
06/02/2005,04:26,1120.75,1121.00,1120.75,1121.00,15,10,25.00
06/02/2005,04:29,1121.00,1121.00,1121.00,1121.00,37,0,37.00
06/02/2005,04:30,1121.00,1121.00,1121.00,1121.00,20,0,20.00
06/02/2005,04:31,1120.75,1120.75,1120.75,1120.75,0,60,60.00
06/02/2005,04:32,1120.50,1120.50,1120.50,1120.50,0,1,1.00
06/02/2005,04:33,1120.50,1120.50,1120.25,1120.50,20,238,258.00
06/02/2005,04:35,1120.25,1120.25,1120.00,1120.25,53,48,101.00
06/02/2005,04:36,1120.25,1120.25,1120.25,1120.25,16,0,16.00
06/02/2005,04:37,1120.00,1120.00,1120.00,1120.00,0,1,1.00
06/02/2005,04:38,1120.00,1120.00,1120.00,1120.00,0,142,142.00
06/02/2005,04:39,1120.00,1120.00,1120.00,1120.00,0,38,38.00
06/02/2005,04:40,1120.00,1120.00,1120.00,1120.00,0,25,25.00
06/02/2005,04:41,1120.00,1120.00,1119.75,1120.00,54,10,64.00
06/02/2005,04:42,1119.75,1119.75,1119.75,1119.75,0,21,21.00
06/02/2005,04:43,1119.75,1120.00,1119.75,1120.00,15,4,19.00
06/02/2005,04:44,1120.00,1120.00,1120.00,1120.00,1,0,1.00
06/02/2005,04:46,1120.00,1120.25,1120.00,1120.25,37,0,37.00
06/02/2005,04:47,1120.25,1120.25,1120.25,1120.25,1,0,1.00
06/02/2005,04:48,1120.00,1120.00,1120.00,1120.00,0,1,1.00
06/02/2005,04:49,1120.00,1120.00,1120.00,1120.00,0,3,3.00
06/02/2005,04:51,1120.25,1120.25,1120.00,1120.00,5,2,7.00
06/02/2005,04:52,1120.00,1120.25,1120.00,1120.25,106,2,108.00
06/02/2005,04:53,1120.50,1120.50,1120.50,1120.50,22,0,22.00
06/02/2005,04:54,1120.50,1120.50,1120.50,1120.50,2,0,2.00
06/02/2005,04:55,1120.50,1120.50,1120.50,1120.50,3,0,3.00
06/02/2005,04:56,1120.50,1120.75,1120.50,1120.75,31,0,31.00
06/02/2005,04:57,1120.50,1120.50,1120.50,1120.50,0,25,25.00
06/02/2005,04:58,1120.75,1120.75,1120.75,1120.75,42,0,42.00
06/02/2005,04:59,1120.75,1121.00,1120.75,1121.00,69,1,70.00
06/02/2005,05:00,1121.00,1121.00,1120.75,1120.75,16,1,17.00
06/02/2005,05:01,1121.00,1121.00,1120.75,1120.75,18,20,38.00
06/02/2005,05:02,1121.00,1121.00,1120.75,1120.75,3,5,8.00
06/02/2005,05:03,1121.00,1121.00,1120.75,1120.75,115,1,116.00
06/02/2005,05:04,1120.75,1120.75,1120.75,1120.75,0,11,11.00
06/02/2005,05:05,1120.75,1120.75,1120.75,1120.75,0,15,15.00
06/02/2005,05:06,1120.75,1120.75,1120.75,1120.75,0,2,2.00
06/02/2005,05:07,1121.00,1121.00,1121.00,1121.00,28,0,28.00
06/02/2005,05:08,1121.00,1121.00,1121.00,1121.00,1,0,1.00
06/02/2005,05:10,1121.00,1121.00,1121.00,1121.00,1,0,1.00
06/02/2005,05:11,1121.00,1121.00,1121.00,1121.00,17,0,17.00
06/02/2005,05:12,1120.75,1120.75,1120.75,1120.75,0,23,23.00
06/02/2005,05:13,1120.75,1120.75,1120.75,1120.75,0,1,1.00
06/02/2005,05:14,1120.50,1120.50,1120.25,1120.50,6,102,108.00
06/02/2005,05:15,1120.50,1120.50,1120.50,1120.50,32,0,32.00
06/02/2005,05:16,1120.50,1120.50,1120.50,1120.50,9,0,9.00
06/02/2005,05:18,1120.50,1120.50,1120.50,1120.50,29,0,29.00
06/02/2005,05:20,1120.50,1120.50,1120.25,1120.25,3,5,8.00
06/02/2005,05:22,1120.50,1120.50,1120.25,1120.25,7,1,8.00
06/02/2005,05:29,1120.25,1120.25,1120.25,1120.25,0,33,33.00
06/02/2005,05:31,1120.25,1120.25,1120.25,1120.25,0,39,39.00
06/02/2005,05:32,1120.25,1120.25,1120.25,1120.25,0,10,10.00
06/02/2005,05:34,1120.25,1120.25,1120.25,1120.25,0,6,6.00
06/02/2005,05:35,1120.25,1120.25,1120.25,1120.25,0,2,2.00
06/02/2005,05:37,1120.25,1120.25,1120.25,1120.25,0,5,5.00
06/02/2005,05:38,1120.50,1120.50,1120.50,1120.50,52,0,52.00
06/02/2005,05:40,1120.50,1120.50,1120.25,1120.25,25,6,31.00
06/02/2005,05:41,1120.25,1120.25,1120.25,1120.25,0,40,40.00
06/02/2005,05:43,1120.50,1120.50,1120.50,1120.50,84,0,84.00
06/02/2005,05:44,1120.50,1120.50,1120.50,1120.50,12,0,12.00
06/02/2005,05:45,1120.25,1120.25,1120.25,1120.25,0,43,43.00
06/02/2005,05:46,1120.25,1120.50,1120.25,1120.25,1,62,63.00
06/02/2005,05:47,1120.00,1120.00,1120.00,1120.00,0,2,2.00
06/02/2005,05:48,1120.25,1120.25,1120.25,1120.25,1,0,1.00
06/02/2005,05:49,1120.25,1120.25,1120.25,1120.25,49,0,49.00
06/02/2005,05:51,1120.25,1120.25,1120.25,1120.25,103,0,103.00
06/02/2005,05:52,1120.25,1120.25,1120.25,1120.25,30,0,30.00
06/02/2005,05:53,1120.25,1120.25,1120.25,1120.25,23,0,23.00
06/02/2005,05:54,1120.25,1120.25,1120.25,1120.25,53,0,53.00
06/02/2005,05:58,1120.25,1120.25,1120.25,1120.25,11,0,11.00
06/02/2005,05:59,1120.25,1120.25,1120.25,1120.25,11,0,11.00
06/02/2005,06:00,1120.25,1120.25,1120.25,1120.25,3,0,3.00
06/02/2005,06:01,1120.25,1120.25,1120.25,1120.25,17,0,17.00
06/02/2005,06:02,1120.25,1120.25,1120.25,1120.25,4,0,4.00
06/02/2005,06:03,1120.25,1120.25,1120.25,1120.25,35,0,35.00
06/02/2005,06:04,1120.25,1120.25,1120.00,1120.25,7,7,14.00
06/02/2005,06:05,1120.00,1120.00,1120.00,1120.00,0,3,3.00
06/02/2005,06:06,1120.00,1120.00,1120.00,1120.00,0,1,1.00
06/02/2005,06:09,1120.25,1120.25,1120.25,1120.25,11,0,11.00
06/02/2005,06:10,1120.25,1120.25,1120.25,1120.25,37,0,37.00
06/02/2005,06:11,1120.25,1120.25,1120.00,1120.00,5,5,10.00
06/02/2005,06:12,1120.25,1120.25,1120.25,1120.25,50,0,50.00
06/02/2005,06:13,1120.25,1120.25,1120.25,1120.25,36,0,36.00
06/02/2005,06:14,1120.25,1120.25,1120.25,1120.25,5,0,5.00
06/02/2005,06:15,1120.25,1120.25,1120.25,1120.25,20,0,20.00
06/02/2005,06:19,1120.50,1120.50,1120.50,1120.50,2,0,2.00
06/02/2005,06:20,1120.25,1120.25,1120.25,1120.25,0,4,4.00
06/02/2005,06:21,1120.25,1120.25,1120.25,1120.25,0,1,1.00
06/02/2005,06:22,1120.25,1120.25,1120.25,1120.25,0,31,31.00
06/02/2005,06:23,1120.25,1120.25,1120.25,1120.25,0,34,34.00
06/02/2005,06:24,1120.25,1120.25,1120.25,1120.25,0,3,3.00
06/02/2005,06:26,1120.25,1120.25,1120.25,1120.25,0,27,27.00
06/02/2005,06:27,1120.25,1120.50,1120.25,1120.50,4,1,5.00
06/02/2005,06:30,1120.25,1120.25,1120.25,1120.25,0,31,31.00
06/02/2005,06:31,1120.25,1120.25,1120.25,1120.25,0,4,4.00
06/02/2005,06:33,1120.25,1120.25,1120.25,1120.25,0,6,6.00
06/02/2005,06:35,1120.25,1120.25,1120.25,1120.25,0,23,23.00
06/02/2005,06:36,1120.25,1120.25,1120.25,1120.25,0,48,48.00
06/02/2005,06:37,1120.25,1120.50,1120.25,1120.50,20,6,26.00
06/02/2005,06:38,1120.50,1120.50,1120.25,1120.25,85,4,89.00
06/02/2005,06:39,1120.25,1120.50,1120.25,1120.50,111,1,112.00
06/02/2005,06:40,1120.50,1120.50,1120.50,1120.50,13,0,13.00
06/02/2005,06:41,1120.50,1120.50,1120.50,1120.50,6,0,6.00
06/02/2005,06:42,1120.50,1120.50,1120.25,1120.25,9,1,10.00
06/02/2005,06:43,1120.50,1120.50,1120.25,1120.25,12,9,21.00
06/02/2005,06:46,1120.25,1120.50,1120.25,1120.50,5,103,108.00
06/02/2005,06:47,1120.25,1120.25,1120.25,1120.25,0,33,33.00
06/02/2005,06:48,1120.25,1120.25,1120.00,1120.00,0,35,35.00
06/02/2005,06:49,1120.00,1120.25,1120.00,1120.00,6,31,37.00
06/02/2005,06:50,1120.00,1120.00,1120.00,1120.00,0,218,218.00
06/02/2005,06:51,1120.00,1120.00,1119.75,1120.00,49,2,51.00
06/02/2005,06:52,1120.00,1120.00,1120.00,1120.00,24,0,24.00
06/02/2005,06:53,1120.00,1120.00,1119.75,1120.00,39,5,44.00
06/02/2005,06:54,1119.75,1119.75,1119.75,1119.75,0,5,5.00
06/02/2005,06:55,1120.00,1120.00,1119.75,1119.75,3,6,9.00
06/02/2005,06:56,1120.00,1120.00,1120.00,1120.00,119,0,119.00
06/02/2005,06:59,1120.25,1120.25,1120.25,1120.25,6,0,6.00
06/02/2005,07:00,1120.25,1120.25,1120.00,1120.00,138,1,139.00
06/02/2005,07:01,1120.25,1120.50,1120.00,1120.50,56,1,57.00
06/02/2005,07:02,1120.25,1120.25,1120.25,1120.25,0,84,84.00
06/02/2005,07:03,1120.25,1120.25,1120.00,1120.25,5,310,315.00
06/02/2005,07:04,1120.25,1120.25,1120.25,1120.25,6,0,6.00
06/02/2005,07:05,1120.00,1120.00,1120.00,1120.00,0,147,147.00
06/02/2005,07:06,1119.75,1120.00,1119.75,1120.00,110,3,113.00
06/02/2005,07:07,1119.75,1120.00,1119.75,1120.00,98,25,123.00
06/02/2005,07:08,1120.00,1120.00,1119.75,1119.75,88,4,92.00
06/02/2005,07:09,1120.00,1120.00,1119.75,1120.00,4,5,9.00
06/02/2005,07:10,1120.00,1120.25,1120.00,1120.00,26,13,39.00
06/02/2005,07:11,1120.00,1120.00,1119.75,1120.00,1,51,52.00
06/02/2005,07:13,1120.00,1120.00,1120.00,1120.00,2,0,2.00
06/02/2005,07:14,1120.00,1120.00,1120.00,1120.00,189,0,189.00
06/02/2005,07:15,1120.00,1120.00,1119.75,1120.00,29,30,59.00
06/02/2005,07:16,1119.75,1120.00,1119.75,1120.00,4,30,34.00
06/02/2005,07:17,1120.00,1120.00,1120.00,1120.00,64,0,64.00
06/02/2005,07:18,1120.00,1120.00,1119.75,1119.75,45,32,77.00
06/02/2005,07:19,1119.75,1119.75,1119.50,1119.75,33,128,161.00
06/02/2005,07:20,1119.75,1120.00,1119.75,1119.75,73,3,76.00
06/02/2005,07:21,1120.00,1120.00,1120.00,1120.00,62,0,62.00
06/02/2005,07:22,1120.00,1120.25,1120.00,1120.00,669,304,973.00
06/02/2005,07:23,1120.00,1120.00,1119.75,1120.00,2,2,4.00
06/02/2005,07:24,1120.00,1120.00,1120.00,1120.00,15,0,15.00
06/02/2005,07:25,1120.00,1120.00,1119.75,1119.75,4,12,16.00
06/02/2005,07:26,1120.00,1120.00,1119.75,1119.75,4,25,29.00
06/02/2005,07:27,1119.75,1120.00,1119.75,1120.00,1,4,5.00
06/02/2005,07:28,1119.75,1120.00,1119.50,1119.50,3,141,144.00
06/02/2005,07:29,1119.50,1119.75,1119.50,1119.50,15,6,21.00
06/02/2005,07:30,1119.75,1119.75,1119.00,1119.00,10,415,425.00
06/02/2005,07:31,1119.00,1119.50,1118.00,1118.75,1046,1634,2680.00
06/02/2005,07:32,1118.75,1119.25,1118.50,1118.75,293,154,447.00
06/02/2005,07:33,1118.75,1119.00,1118.75,1118.75,4,101,105.00
06/02/2005,07:34,1118.75,1119.25,1118.75,1119.00,253,162,415.00
06/02/2005,07:35,1119.00,1119.00,1118.75,1118.75,1,144,145.00
06/02/2005,07:36,1118.75,1118.75,1118.50,1118.75,18,188,206.00
06/02/2005,07:37,1118.75,1119.00,1118.75,1119.00,526,188,714.00
06/02/2005,07:38,1119.00,1119.00,1118.75,1119.00,24,2,26.00
06/02/2005,07:39,1118.75,1119.00,1118.75,1119.00,15,10,25.00
06/02/2005,07:40,1119.00,1119.00,1118.75,1119.00,60,5,65.00
06/02/2005,07:41,1119.00,1119.00,1118.75,1118.75,17,150,167.00
06/02/2005,07:42,1118.75,1118.75,1118.50,1118.75,181,96,277.00
06/02/2005,07:43,1118.75,1118.75,1118.75,1118.75,1,0,1.00
06/02/2005,07:44,1119.00,1119.00,1119.00,1119.00,13,0,13.00
06/02/2005,07:45,1119.00,1119.00,1119.00,1119.00,4,0,4.00
06/02/2005,07:46,1119.00,1119.25,1119.00,1119.00,309,127,436.00
06/02/2005,07:47,1119.25,1119.25,1119.00,1119.00,4,3,7.00
06/02/2005,07:48,1119.00,1119.50,1119.00,1119.50,178,1,179.00
06/02/2005,07:49,1119.50,1119.50,1119.25,1119.25,12,7,19.00
06/02/2005,07:50,1119.50,1119.50,1119.25,1119.25,2,40,42.00
06/02/2005,07:51,1119.25,1119.25,1119.00,1119.00,2,147,149.00
06/02/2005,07:52,1119.00,1119.25,1119.00,1119.00,1,101,102.00
06/02/2005,07:53,1119.00,1119.25,1119.00,1119.00,1,67,68.00
06/02/2005,07:54,1119.00,1119.25,1119.00,1119.25,1,20,21.00
06/02/2005,07:55,1119.00,1119.00,1119.00,1119.00,0,144,144.00
06/02/2005,07:56,1119.25,1119.25,1119.00,1119.00,2,255,257.00
06/02/2005,07:57,1119.00,1119.25,1119.00,1119.00,259,268,527.00
06/02/2005,07:58,1118.75,1118.75,1118.75,1118.75,0,4,4.00
06/02/2005,07:59,1118.75,1119.00,1118.75,1119.00,249,10,259.00
06/02/2005,08:00,1119.00,1119.00,1118.75,1118.75,4,15,19.00
06/02/2005,08:01,1118.75,1119.00,1118.75,1119.00,127,4,131.00
06/02/2005,08:02,1119.00,1119.00,1118.75,1119.00,81,327,408.00
06/02/2005,08:03,1118.75,1119.00,1118.75,1119.00,170,51,221.00
06/02/2005,08:04,1119.00,1119.25,1119.00,1119.00,59,5,64.00
06/02/2005,08:05,1119.00,1119.00,1119.00,1119.00,0,17,17.00
06/02/2005,08:06,1119.00,1119.00,1118.75,1119.00,2,137,139.00
06/02/2005,08:07,1119.00,1119.25,1118.75,1119.00,135,5,140.00
06/02/2005,08:08,1119.00,1119.25,1118.50,1118.75,86,416,502.00
06/02/2005,08:09,1118.75,1119.00,1118.75,1118.75,132,17,149.00
06/02/2005,08:10,1119.00,1119.00,1118.75,1118.75,1,197,198.00
06/02/2005,08:11,1118.75,1118.75,1118.50,1118.75,69,4,73.00
06/02/2005,08:12,1118.75,1118.75,1118.75,1118.75,19,0,19.00
06/02/2005,08:13,1118.75,1118.75,1118.75,1118.75,52,0,52.00
06/02/2005,08:14,1118.75,1119.00,1118.75,1118.75,16,1,17.00
06/02/2005,08:15,1119.00,1119.00,1118.50,1118.75,5,185,190.00
06/02/2005,08:16,1118.75,1118.75,1118.75,1118.75,29,0,29.00
06/02/2005,08:17,1118.50,1118.75,1118.50,1118.75,1,6,7.00
06/02/2005,08:18,1118.75,1118.75,1118.50,1118.50,15,1,16.00
06/02/2005,08:19,1118.50,1118.75,1118.50,1118.50,2,55,57.00
06/02/2005,08:20,1118.75,1118.75,1118.50,1118.50,7,25,32.00
06/02/2005,08:21,1118.50,1118.75,1118.50,1118.75,20,3,23.00
06/02/2005,08:22,1118.75,1118.75,1118.50,1118.75,4,22,26.00
06/02/2005,08:23,1118.75,1118.75,1118.50,1118.50,3,725,728.00
06/02/2005,08:24,1118.25,1118.50,1118.25,1118.50,249,45,294.00
06/02/2005,08:25,1118.75,1118.75,1118.50,1118.50,125,94,219.00
06/02/2005,08:26,1118.50,1118.75,1118.50,1118.75,2,22,24.00
06/02/2005,08:27,1118.50,1118.75,1118.50,1118.75,4,62,66.00
06/02/2005,08:28,1118.50,1118.75,1118.50,1118.75,7,52,59.00
06/02/2005,08:29,1118.75,1118.75,1118.50,1118.50,16,18,34.00
06/02/2005,08:30,1118.75,1118.75,1118.25,1118.50,450,652,1102.00
06/02/2005,08:31,1118.25,1119.00,1118.00,1119.00,1785,2629,4414.00
06/02/2005,08:32,1119.00,1119.00,1118.25,1118.25,203,1217,1420.00
06/02/2005,08:33,1118.50,1118.75,1118.25,1118.50,1869,56,1925.00
06/02/2005,08:34,1118.75,1118.75,1117.00,1117.00,831,7288,8119.00
06/02/2005,08:35,1117.25,1117.50,1117.00,1117.25,2463,545,3008.00
06/02/2005,08:36,1117.50,1117.75,1117.25,1117.50,956,2295,3251.00
06/02/2005,08:37,1117.50,1118.00,1117.25,1117.50,874,2205,3079.00
06/02/2005,08:38,1117.50,1118.00,1117.25,1118.00,2616,1079,3695.00
06/02/2005,08:39,1118.00,1118.75,1118.00,1118.75,2319,624,2943.00
06/02/2005,08:40,1118.50,1119.25,1118.50,1119.25,2648,2139,4787.00
06/02/2005,08:41,1119.00,1119.25,1118.75,1119.00,843,2944,3787.00
06/02/2005,08:42,1119.00,1119.50,1118.75,1119.25,3097,1774,4871.00
06/02/2005,08:43,1119.25,1119.50,1119.00,1119.25,873,2436,3309.00
06/02/2005,08:44,1119.25,1119.25,1118.25,1118.25,445,4360,4805.00
06/02/2005,08:45,1118.25,1119.25,1118.00,1119.00,2933,1264,4197.00
06/02/2005,08:46,1119.25,1119.50,1118.75,1119.00,1177,1211,2388.00
06/02/2005,08:47,1119.00,1119.50,1118.75,1119.25,2788,1666,4454.00
06/02/2005,08:48,1119.25,1119.25,1119.00,1119.25,295,179,474.00
06/02/2005,08:49,1119.25,1119.50,1118.75,1118.75,437,1962,2399.00
06/02/2005,08:50,1118.75,1119.00,1118.50,1118.75,898,1407,2305.00
06/02/2005,08:51,1119.00,1119.50,1118.50,1119.00,1517,1069,2586.00
06/02/2005,08:52,1118.75,1119.75,1118.75,1119.25,1925,688,2613.00
06/02/2005,08:53,1119.25,1119.50,1118.75,1119.25,902,748,1650.00
06/02/2005,08:54,1119.25,1119.50,1119.00,1119.50,748,244,992.00
06/02/2005,08:55,1119.50,1120.00,1119.25,1119.75,2486,1494,3980.00
06/02/2005,08:56,1120.00,1120.00,1119.25,1119.50,127,1136,1263.00
06/02/2005,08:57,1119.25,1120.00,1119.25,1119.75,1781,360,2141.00
06/02/2005,08:58,1119.75,1120.00,1119.25,1119.25,285,1973,2258.00
06/02/2005,08:59,1119.25,1119.25,1119.00,1119.00,70,1096,1166.00
06/02/2005,09:00,1119.25,1119.50,1119.00,1119.50,765,96,861.00
06/02/2005,09:01,1119.50,1120.00,1119.00,1120.00,1396,591,1987.00
06/02/2005,09:02,1120.00,1120.00,1119.50,1119.75,450,1023,1473.00
06/02/2005,09:03,1119.75,1120.50,1119.25,1119.75,3882,2325,6207.00
06/02/2005,09:04,1119.75,1120.25,1119.75,1120.00,478,437,915.00
06/02/2005,09:05,1120.00,1120.25,1119.75,1120.00,291,621,912.00
06/02/2005,09:06,1120.00,1120.25,1119.50,1119.75,453,1749,2202.00
06/02/2005,09:07,1119.75,1119.75,1119.00,1119.25,621,1536,2157.00
06/02/2005,09:08,1119.25,1119.25,1118.50,1118.75,146,2998,3144.00
06/02/2005,09:09,1118.50,1119.00,1118.25,1119.00,2198,1200,3398.00
06/02/2005,09:10,1118.75,1118.75,1118.25,1118.50,938,1958,2896.00
06/02/2005,09:11,1118.75,1118.75,1118.00,1118.25,1293,1864,3157.00
06/02/2005,09:12,1118.25,1118.75,1118.25,1118.75,854,562,1416.00
06/02/2005,09:13,1118.75,1118.75,1118.00,1118.25,265,2183,2448.00
06/02/2005,09:14,1118.50,1118.75,1118.25,1118.75,806,359,1165.00
06/02/2005,09:15,1118.75,1119.50,1118.50,1119.25,2592,449,3041.00
06/02/2005,09:16,1119.25,1119.25,1118.50,1118.75,947,1066,2013.00
06/02/2005,09:17,1118.75,1119.25,1118.75,1119.25,524,385,909.00
06/02/2005,09:18,1119.00,1119.00,1118.75,1118.75,37,610,647.00
06/02/2005,09:19,1118.75,1118.75,1118.25,1118.50,341,2047,2388.00
06/02/2005,09:20,1118.50,1118.75,1118.00,1118.25,578,1081,1659.00
06/02/2005,09:21,1118.25,1118.50,1118.00,1118.25,559,439,998.00
06/02/2005,09:22,1118.50,1118.50,1118.25,1118.25,312,458,770.00
06/02/2005,09:23,1118.50,1118.75,1118.25,1118.75,450,663,1113.00
06/02/2005,09:24,1118.50,1119.00,1118.25,1119.00,1136,668,1804.00
06/02/2005,09:25,1118.75,1119.00,1118.25,1118.50,136,1643,1779.00
06/02/2005,09:26,1118.50,1118.75,1118.00,1118.50,828,754,1582.00
06/02/2005,09:27,1118.75,1119.00,1118.75,1119.00,520,1,521.00
06/02/2005,09:28,1119.00,1119.25,1118.75,1119.00,485,510,995.00
06/02/2005,09:29,1118.75,1119.00,1118.75,1118.75,31,339,370.00
06/02/2005,09:30,1119.00,1119.50,1118.75,1119.00,1972,1020,2992.00
06/02/2005,09:31,1119.00,1120.25,1118.50,1120.00,4798,2278,7076.00
06/02/2005,09:32,1120.00,1120.25,1119.00,1119.00,427,2131,2558.00
06/02/2005,09:33,1119.25,1120.00,1119.00,1119.50,1084,924,2008.00
06/02/2005,09:34,1119.25,1119.75,1119.00,1119.75,467,841,1308.00
06/02/2005,09:35,1119.50,1119.50,1118.25,1118.25,452,3096,3548.00
06/02/2005,09:36,1118.25,1118.50,1117.75,1117.75,1238,5044,6282.00
06/02/2005,09:37,1117.75,1118.50,1117.75,1118.50,1943,378,2321.00
06/02/2005,09:38,1118.50,1118.75,1118.25,1118.25,1506,1383,2889.00
06/02/2005,09:39,1118.25,1118.50,1117.75,1118.00,326,1784,2110.00
06/02/2005,09:40,1118.00,1119.00,1118.00,1118.75,1987,903,2890.00
06/02/2005,09:41,1119.00,1119.25,1118.75,1119.25,2134,346,2480.00
06/02/2005,09:42,1119.00,1119.50,1119.00,1119.25,896,673,1569.00
06/02/2005,09:43,1119.00,1120.25,1119.00,1120.25,2899,1570,4469.00
06/02/2005,09:44,1120.50,1121.00,1120.00,1120.75,4951,2049,7000.00
06/02/2005,09:45,1120.75,1121.00,1120.50,1120.75,3244,2203,5447.00
06/02/2005,09:46,1120.75,1121.25,1120.50,1121.00,3316,1194,4510.00
06/02/2005,09:47,1121.00,1121.50,1120.75,1121.25,3355,2316,5671.00
06/02/2005,09:48,1121.25,1121.25,1120.75,1120.75,56,1472,1528.00
06/02/2005,09:49,1120.75,1121.00,1120.50,1121.00,1173,1577,2750.00
06/02/2005,09:50,1121.00,1121.00,1120.50,1120.50,532,522,1054.00
06/02/2005,09:51,1120.75,1120.75,1120.25,1120.25,760,1380,2140.00
06/02/2005,09:52,1120.25,1120.75,1120.25,1120.50,1238,149,1387.00
06/02/2005,09:53,1120.50,1120.75,1120.50,1120.50,621,22,643.00
06/02/2005,09:54,1120.50,1121.25,1120.50,1121.25,805,76,881.00
06/02/2005,09:55,1121.25,1121.25,1120.75,1120.75,550,702,1252.00
06/02/2005,09:56,1120.75,1121.00,1120.25,1120.25,543,1418,1961.00
06/02/2005,09:57,1120.25,1120.50,1120.00,1120.00,543,2156,2699.00
06/02/2005,09:58,1119.75,1120.00,1119.50,1119.75,222,2117,2339.00
06/02/2005,09:59,1119.50,1120.00,1119.50,1119.75,805,860,1665.00
06/02/2005,10:00,1119.75,1120.25,1119.50,1120.25,885,217,1102.00
06/02/2005,10:01,1120.25,1120.25,1119.75,1120.00,667,826,1493.00
06/02/2005,10:02,1120.00,1120.25,1119.25,1119.50,140,1780,1920.00
06/02/2005,10:03,1119.25,1119.75,1119.25,1119.50,1025,972,1997.00
06/02/2005,10:04,1119.50,1119.75,1119.25,1119.50,332,835,1167.00
06/02/2005,10:05,1119.50,1119.75,1119.25,1119.75,338,561,899.00
06/02/2005,10:06,1119.50,1119.75,1119.00,1119.50,210,1077,1287.00
06/02/2005,10:07,1119.50,1119.75,1119.25,1119.75,1755,869,2624.00
06/02/2005,10:08,1119.75,1120.25,1119.50,1119.75,2029,1265,3294.00
06/02/2005,10:09,1119.75,1119.75,1119.50,1119.75,302,86,388.00
06/02/2005,10:10,1119.75,1120.00,1119.50,1120.00,294,132,426.00
06/02/2005,10:11,1120.00,1120.00,1119.50,1119.75,652,257,909.00
06/02/2005,10:12,1119.75,1120.50,1119.75,1120.25,1218,743,1961.00
06/02/2005,10:13,1120.25,1120.25,1119.75,1120.00,77,318,395.00
06/02/2005,10:14,1120.00,1120.25,1120.00,1120.25,427,32,459.00
06/02/2005,10:15,1120.00,1120.50,1119.75,1120.25,372,756,1128.00
06/02/2005,10:16,1120.25,1120.50,1120.00,1120.50,476,67,543.00
06/02/2005,10:17,1120.25,1120.50,1120.00,1120.25,212,710,922.00
06/02/2005,10:18,1120.25,1120.25,1120.00,1120.25,15,15,30.00
06/02/2005,10:19,1120.00,1120.50,1120.00,1120.50,264,164,428.00
06/02/2005,10:20,1120.25,1120.50,1120.00,1120.25,143,656,799.00
06/02/2005,10:21,1120.25,1120.50,1120.00,1120.25,554,286,840.00
06/02/2005,10:22,1120.50,1121.00,1120.25,1120.75,2077,770,2847.00
06/02/2005,10:23,1120.50,1120.75,1120.25,1120.25,151,670,821.00
06/02/2005,10:24,1120.50,1120.50,1119.75,1120.25,396,996,1392.00
06/02/2005,10:25,1120.25,1120.25,1119.50,1119.75,358,847,1205.00
06/02/2005,10:26,1120.00,1120.25,1119.75,1120.00,446,94,540.00
06/02/2005,10:27,1120.25,1120.50,1120.00,1120.50,940,170,1110.00
06/02/2005,10:28,1120.50,1120.75,1120.25,1120.50,842,203,1045.00
06/02/2005,10:29,1120.75,1120.75,1120.25,1120.50,176,767,943.00
06/02/2005,10:30,1120.25,1120.50,1120.00,1120.50,276,1004,1280.00
06/02/2005,10:31,1120.50,1120.50,1119.75,1120.00,119,1082,1201.00
06/02/2005,10:32,1119.75,1120.25,1119.75,1120.00,649,135,784.00
06/02/2005,10:33,1120.00,1120.50,1120.00,1120.25,398,347,745.00
06/02/2005,10:34,1120.25,1120.50,1120.00,1120.25,206,314,520.00
06/02/2005,10:35,1120.25,1120.50,1120.00,1120.25,5,232,237.00
06/02/2005,10:36,1120.00,1120.25,1120.00,1120.25,307,160,467.00
06/02/2005,10:37,1120.25,1120.50,1120.25,1120.50,113,203,316.00
06/02/2005,10:38,1120.50,1120.50,1120.25,1120.50,26,21,47.00
06/02/2005,10:39,1120.50,1121.25,1120.50,1121.00,4239,642,4881.00
06/02/2005,10:40,1121.00,1121.50,1120.75,1121.00,1365,626,1991.00
06/02/2005,10:41,1121.25,1121.50,1121.00,1121.00,2177,856,3033.00
06/02/2005,10:42,1121.25,1121.25,1121.00,1121.00,174,91,265.00
06/02/2005,10:43,1121.00,1121.25,1120.75,1120.75,271,1159,1430.00
06/02/2005,10:44,1120.75,1121.00,1120.50,1121.00,460,459,919.00
06/02/2005,10:45,1120.75,1120.75,1120.25,1120.50,37,986,1023.00
06/02/2005,10:46,1120.25,1120.75,1120.25,1120.50,252,255,507.00
06/02/2005,10:47,1120.50,1120.50,1120.00,1120.25,375,435,810.00
06/02/2005,10:48,1120.25,1120.50,1120.25,1120.50,87,69,156.00
06/02/2005,10:49,1120.50,1120.50,1120.25,1120.50,37,5,42.00
06/02/2005,10:50,1120.50,1120.75,1120.50,1120.50,222,301,523.00
06/02/2005,10:51,1120.50,1120.50,1120.25,1120.50,136,15,151.00
06/02/2005,10:52,1120.50,1120.75,1120.25,1120.50,78,283,361.00
06/02/2005,10:53,1120.25,1120.75,1120.25,1120.75,186,67,253.00
06/02/2005,10:54,1120.75,1120.75,1120.50,1120.50,11,71,82.00
06/02/2005,10:55,1120.50,1120.75,1120.25,1120.25,15,318,333.00
06/02/2005,10:56,1120.25,1120.50,1120.00,1120.00,49,788,837.00
06/02/2005,10:57,1120.00,1120.50,1120.00,1120.25,716,148,864.00
06/02/2005,10:58,1120.50,1120.50,1120.25,1120.25,49,131,180.00
06/02/2005,10:59,1120.25,1120.75,1120.25,1120.75,480,57,537.00
06/02/2005,11:00,1120.50,1120.75,1120.50,1120.50,31,62,93.00
06/02/2005,11:01,1120.75,1120.75,1120.50,1120.50,99,36,135.00
06/02/2005,11:02,1120.75,1121.00,1120.75,1120.75,643,702,1345.00
06/02/2005,11:03,1120.75,1121.25,1120.75,1121.25,491,618,1109.00
06/02/2005,11:04,1121.25,1121.50,1120.75,1121.00,884,778,1662.00
06/02/2005,11:05,1121.00,1121.50,1121.00,1121.50,821,255,1076.00
06/02/2005,11:06,1121.50,1121.75,1121.25,1121.75,787,155,942.00
06/02/2005,11:07,1121.75,1121.75,1121.50,1121.50,1142,557,1699.00
06/02/2005,11:08,1121.50,1121.50,1121.25,1121.50,152,560,712.00
06/02/2005,11:09,1121.50,1121.50,1121.00,1121.00,165,626,791.00
06/02/2005,11:10,1121.25,1121.25,1121.00,1121.00,63,57,120.00
06/02/2005,11:11,1121.00,1121.25,1121.00,1121.00,42,53,95.00
06/02/2005,11:12,1121.25,1121.25,1120.75,1121.25,202,494,696.00
06/02/2005,11:13,1121.25,1121.25,1120.75,1121.00,247,228,475.00
06/02/2005,11:14,1120.75,1121.25,1120.75,1121.00,451,19,470.00
06/02/2005,11:15,1121.00,1121.25,1120.75,1121.00,149,271,420.00
06/02/2005,11:16,1121.00,1121.25,1121.00,1121.00,25,73,98.00
06/02/2005,11:17,1121.25,1121.25,1121.00,1121.25,9,10,19.00
06/02/2005,11:18,1121.00,1121.50,1121.00,1121.25,457,564,1021.00
06/02/2005,11:19,1121.25,1121.25,1121.00,1121.25,447,8,455.00
06/02/2005,11:20,1121.25,1121.25,1120.75,1121.00,77,753,830.00
06/02/2005,11:21,1121.00,1121.25,1120.75,1121.25,90,319,409.00
06/02/2005,11:22,1121.25,1121.25,1121.00,1121.00,124,587,711.00
06/02/2005,11:23,1121.25,1121.50,1121.25,1121.25,154,6,160.00
06/02/2005,11:24,1121.25,1121.25,1121.00,1121.25,13,219,232.00
06/02/2005,11:25,1121.25,1121.50,1121.00,1121.25,238,4,242.00
06/02/2005,11:26,1121.50,1121.50,1121.25,1121.25,65,178,243.00
06/02/2005,11:27,1121.25,1121.50,1121.25,1121.50,41,39,80.00
06/02/2005,11:28,1121.50,1121.50,1121.00,1121.25,123,398,521.00
06/02/2005,11:29,1121.25,1121.25,1121.00,1121.00,159,85,244.00
06/02/2005,11:30,1121.00,1121.50,1121.00,1121.50,687,48,735.00
06/02/2005,11:31,1121.50,1121.75,1121.50,1121.50,905,82,987.00
06/02/2005,11:32,1121.50,1121.75,1121.50,1121.50,10,265,275.00
06/02/2005,11:33,1121.75,1122.25,1121.50,1121.75,1882,1104,2986.00
06/02/2005,11:34,1121.75,1122.00,1121.50,1121.75,153,512,665.00
06/02/2005,11:35,1121.75,1122.25,1121.50,1121.75,588,366,954.00
06/02/2005,11:36,1122.00,1122.00,1121.50,1121.75,171,429,600.00
06/02/2005,11:37,1121.75,1121.75,1121.50,1121.75,61,184,245.00
06/02/2005,11:38,1121.50,1121.75,1121.50,1121.50,5,147,152.00
06/02/2005,11:39,1121.75,1121.75,1121.50,1121.75,14,100,114.00
06/02/2005,11:40,1121.75,1121.75,1121.50,1121.50,7,83,90.00
06/02/2005,11:41,1121.50,1121.75,1121.50,1121.50,4,43,47.00
06/02/2005,11:42,1121.50,1122.25,1121.50,1122.00,1387,170,1557.00
06/02/2005,11:43,1122.00,1122.00,1121.75,1122.00,470,311,781.00
06/02/2005,11:44,1122.00,1122.00,1121.50,1121.75,68,221,289.00
06/02/2005,11:45,1121.75,1121.75,1121.50,1121.75,280,35,315.00
06/02/2005,11:46,1121.50,1121.75,1121.50,1121.50,64,13,77.00
06/02/2005,11:47,1121.50,1122.25,1121.50,1122.00,702,44,746.00
06/02/2005,11:48,1121.75,1122.00,1121.75,1121.75,10,9,19.00
06/02/2005,11:49,1121.75,1121.75,1121.25,1121.25,85,1213,1298.00
06/02/2005,11:50,1121.25,1121.50,1121.00,1121.25,456,603,1059.00
06/02/2005,11:51,1121.50,1121.50,1121.25,1121.25,426,34,460.00
06/02/2005,11:52,1121.25,1121.50,1121.25,1121.50,143,33,176.00
06/02/2005,11:53,1121.50,1121.50,1121.25,1121.50,17,15,32.00
06/02/2005,11:54,1121.50,1121.50,1121.25,1121.50,194,11,205.00
06/02/2005,11:55,1121.25,1121.75,1121.25,1121.50,82,164,246.00
06/02/2005,11:56,1121.50,1121.50,1121.25,1121.50,15,3,18.00
06/02/2005,11:57,1121.50,1121.50,1121.25,1121.25,14,120,134.00
06/02/2005,11:58,1121.25,1121.50,1121.00,1121.00,73,405,478.00
06/02/2005,11:59,1121.00,1121.25,1121.00,1121.25,97,66,163.00
06/02/2005,12:00,1121.00,1121.25,1121.00,1121.25,24,56,80.00
06/02/2005,12:01,1121.25,1121.50,1121.00,1121.25,312,191,503.00
06/02/2005,12:02,1121.25,1121.25,1121.25,1121.25,59,0,59.00
06/02/2005,12:03,1121.25,1121.50,1121.25,1121.25,87,107,194.00
06/02/2005,12:04,1121.25,1121.50,1121.25,1121.50,11,23,34.00
06/02/2005,12:05,1121.25,1121.75,1121.25,1121.75,490,5,495.00
06/02/2005,12:06,1121.75,1121.75,1121.25,1121.25,8,233,241.00
06/02/2005,12:07,1121.25,1121.50,1121.25,1121.25,86,113,199.00
06/02/2005,12:08,1121.25,1121.50,1120.75,1120.75,98,1121,1219.00
06/02/2005,12:09,1120.75,1121.25,1120.75,1121.00,351,131,482.00
06/02/2005,12:10,1121.00,1121.00,1121.00,1121.00,0,209,209.00
06/02/2005,12:11,1121.00,1121.25,1120.75,1121.00,301,95,396.00
06/02/2005,12:12,1121.00,1121.25,1120.75,1121.00,93,158,251.00
06/02/2005,12:13,1121.00,1121.25,1120.75,1121.00,84,146,230.00
06/02/2005,12:14,1120.75,1121.25,1120.75,1121.00,223,554,777.00
06/02/2005,12:15,1121.00,1121.50,1121.00,1121.25,473,512,985.00
06/02/2005,12:16,1121.00,1121.25,1121.00,1121.25,3,41,44.00
06/02/2005,12:17,1121.25,1121.25,1121.00,1121.00,10,412,422.00
06/02/2005,12:18,1121.00,1121.25,1121.00,1121.00,4,250,254.00
06/02/2005,12:19,1121.25,1121.50,1121.00,1121.25,286,164,450.00
06/02/2005,12:20,1121.25,1121.50,1121.00,1121.25,64,55,119.00
06/02/2005,12:21,1121.25,1121.50,1121.25,1121.25,8,75,83.00
06/02/2005,12:22,1121.25,1121.50,1121.25,1121.25,1,316,317.00
06/02/2005,12:23,1121.25,1121.50,1121.00,1121.50,308,102,410.00
06/02/2005,12:24,1121.50,1121.50,1121.25,1121.25,8,6,14.00
06/02/2005,12:25,1121.25,1121.25,1121.00,1121.00,3,274,277.00
06/02/2005,12:26,1121.25,1121.25,1121.00,1121.00,63,3,66.00
06/02/2005,12:27,1121.00,1121.25,1121.00,1121.00,7,71,78.00
06/02/2005,12:28,1121.00,1121.25,1121.00,1121.25,22,163,185.00
06/02/2005,12:29,1121.00,1121.25,1121.00,1121.00,21,71,92.00
06/02/2005,12:30,1121.00,1121.25,1120.75,1120.75,132,523,655.00
06/02/2005,12:31,1121.00,1121.00,1120.75,1120.75,153,10,163.00
06/02/2005,12:32,1120.75,1121.00,1120.75,1120.75,27,440,467.00
06/02/2005,12:33,1120.75,1120.75,1120.50,1120.50,40,746,786.00
06/02/2005,12:34,1120.75,1120.75,1120.50,1120.50,93,201,294.00
06/02/2005,12:35,1120.50,1120.75,1120.50,1120.50,124,36,160.00
06/02/2005,12:36,1120.50,1121.00,1120.50,1121.00,432,25,457.00
06/02/2005,12:37,1120.75,1121.00,1120.75,1121.00,23,43,66.00
06/02/2005,12:38,1121.00,1121.25,1120.75,1120.75,333,333,666.00
06/02/2005,12:39,1121.00,1121.25,1120.75,1121.25,122,16,138.00
06/02/2005,12:40,1121.00,1121.25,1120.75,1121.00,36,107,143.00
06/02/2005,12:41,1121.00,1121.00,1120.50,1120.50,53,505,558.00
06/02/2005,12:42,1120.75,1120.75,1120.00,1120.25,429,2145,2574.00
06/02/2005,12:43,1120.25,1120.50,1120.00,1120.25,119,568,687.00
06/02/2005,12:44,1120.25,1120.25,1119.75,1120.00,211,696,907.00
06/02/2005,12:45,1120.00,1120.00,1119.75,1119.75,267,579,846.00
06/02/2005,12:46,1119.75,1120.00,1119.75,1119.75,85,273,358.00
06/02/2005,12:47,1120.00,1120.25,1119.75,1120.00,584,206,790.00
06/02/2005,12:48,1120.00,1120.25,1120.00,1120.00,74,463,537.00
06/02/2005,12:49,1120.00,1120.25,1119.75,1119.75,76,349,425.00
06/02/2005,12:50,1120.00,1120.50,1119.75,1120.25,842,214,1056.00
06/02/2005,12:51,1120.50,1120.50,1120.00,1120.25,274,255,529.00
06/02/2005,12:52,1120.50,1120.50,1120.25,1120.50,31,90,121.00
06/02/2005,12:53,1120.25,1121.00,1120.25,1121.00,879,286,1165.00
06/02/2005,12:54,1120.75,1121.00,1120.50,1120.75,205,382,587.00
06/02/2005,12:55,1120.75,1121.00,1120.25,1121.00,356,562,918.00
06/02/2005,12:56,1120.75,1121.00,1120.25,1120.25,10,439,449.00
06/02/2005,12:57,1120.50,1120.75,1120.25,1120.75,286,29,315.00
06/02/2005,12:58,1120.75,1121.00,1120.75,1121.00,110,202,312.00
06/02/2005,12:59,1121.00,1121.00,1120.50,1121.00,318,133,451.00
06/02/2005,13:00,1121.00,1121.00,1120.75,1120.75,67,123,190.00
06/02/2005,13:01,1121.00,1121.00,1120.75,1121.00,400,324,724.00
06/02/2005,13:02,1121.00,1121.25,1121.00,1121.25,778,171,949.00
06/02/2005,13:03,1121.25,1121.25,1121.00,1121.25,198,655,853.00
06/02/2005,13:04,1121.25,1121.50,1121.00,1121.50,1079,420,1499.00
06/02/2005,13:05,1121.50,1121.50,1121.00,1121.50,430,512,942.00
06/02/2005,13:06,1121.25,1121.50,1121.00,1121.00,31,541,572.00
06/02/2005,13:07,1121.25,1121.25,1120.75,1121.25,97,524,621.00
06/02/2005,13:08,1121.25,1121.25,1120.75,1120.75,21,304,325.00
06/02/2005,13:09,1120.75,1121.50,1120.75,1121.25,551,67,618.00
06/02/2005,13:10,1121.00,1121.50,1121.00,1121.25,305,27,332.00
06/02/2005,13:11,1121.25,1121.25,1121.00,1121.00,0,291,291.00
06/02/2005,13:12,1121.00,1121.25,1120.75,1121.25,68,463,531.00
06/02/2005,13:13,1121.00,1121.25,1121.00,1121.00,31,275,306.00
06/02/2005,13:14,1121.00,1121.25,1120.50,1121.00,747,523,1270.00
06/02/2005,13:15,1121.00,1121.50,1120.75,1121.00,641,511,1152.00
06/02/2005,13:16,1121.25,1121.50,1121.00,1121.50,211,378,589.00
06/02/2005,13:17,1121.25,1121.75,1121.25,1121.50,1298,203,1501.00
06/02/2005,13:18,1121.50,1121.50,1121.25,1121.25,22,7,29.00
06/02/2005,13:19,1121.25,1121.75,1121.25,1121.50,422,377,799.00
06/02/2005,13:20,1121.50,1121.50,1121.25,1121.50,237,106,343.00
06/02/2005,13:21,1121.50,1122.00,1121.50,1121.75,1353,299,1652.00
06/02/2005,13:22,1121.75,1121.75,1121.25,1121.75,461,231,692.00
06/02/2005,13:23,1121.75,1122.00,1121.75,1121.75,200,116,316.00
06/02/2005,13:24,1121.75,1122.00,1121.75,1122.00,147,307,454.00
06/02/2005,13:25,1122.00,1122.25,1121.75,1122.00,1115,54,1169.00
06/02/2005,13:26,1122.00,1122.25,1121.75,1122.00,900,316,1216.00
06/02/2005,13:27,1122.00,1123.00,1122.00,1123.00,4352,733,5085.00
06/02/2005,13:28,1123.00,1123.00,1122.50,1122.75,236,1184,1420.00
06/02/2005,13:29,1122.75,1123.25,1122.50,1123.00,2247,168,2415.00
06/02/2005,13:30,1123.00,1123.25,1122.75,1122.75,503,828,1331.00
06/02/2005,13:31,1123.00,1123.00,1122.75,1122.75,35,963,998.00
06/02/2005,13:32,1122.50,1123.00,1122.50,1123.00,1045,88,1133.00
06/02/2005,13:33,1123.00,1123.25,1122.75,1122.75,316,549,865.00
06/02/2005,13:34,1122.75,1123.00,1122.75,1123.00,694,20,714.00
06/02/2005,13:35,1123.00,1123.00,1122.75,1122.75,115,800,915.00
06/02/2005,13:36,1122.75,1123.00,1122.50,1122.75,645,657,1302.00
06/02/2005,13:37,1122.75,1123.00,1122.50,1122.75,1007,355,1362.00
06/02/2005,13:38,1123.00,1123.00,1122.25,1122.50,22,1012,1034.00
06/02/2005,13:39,1122.25,1122.50,1122.25,1122.25,293,418,711.00
06/02/2005,13:40,1122.25,1122.50,1122.00,1122.50,316,626,942.00
06/02/2005,13:41,1122.50,1122.75,1122.25,1122.50,1206,317,1523.00
06/02/2005,13:42,1122.75,1122.75,1122.25,1122.25,9,311,320.00
06/02/2005,13:43,1122.25,1122.75,1122.25,1122.50,483,177,660.00
06/02/2005,13:44,1122.50,1122.75,1122.50,1122.75,119,41,160.00
06/02/2005,13:45,1122.50,1122.75,1122.50,1122.50,2,12,14.00
06/02/2005,13:46,1122.50,1122.75,1122.50,1122.50,13,312,325.00
06/02/2005,13:47,1122.50,1122.75,1122.25,1122.25,141,141,282.00
06/02/2005,13:48,1122.25,1122.50,1122.25,1122.25,12,150,162.00
06/02/2005,13:49,1122.25,1122.50,1122.00,1122.50,343,451,794.00
06/02/2005,13:50,1122.50,1122.50,1122.25,1122.25,24,34,58.00
06/02/2005,13:51,1122.25,1122.50,1122.25,1122.25,4,152,156.00
06/02/2005,13:52,1122.25,1122.75,1122.25,1122.75,553,75,628.00
06/02/2005,13:53,1122.75,1123.25,1122.50,1123.00,1338,388,1726.00
06/02/2005,13:54,1123.00,1124.00,1123.00,1124.00,3259,597,3856.00
06/02/2005,13:55,1124.00,1124.00,1123.50,1123.75,1009,1067,2076.00
06/02/2005,13:56,1123.50,1123.75,1123.00,1123.25,550,1210,1760.00
06/02/2005,13:57,1123.25,1123.50,1122.75,1122.75,26,1485,1511.00
06/02/2005,13:58,1122.75,1123.00,1122.50,1122.50,85,443,528.00
06/02/2005,13:59,1122.50,1123.00,1122.50,1122.75,358,18,376.00
06/02/2005,14:00,1122.75,1123.25,1122.75,1123.00,363,200,563.00
06/02/2005,14:01,1123.00,1123.25,1122.75,1123.25,290,182,472.00
06/02/2005,14:02,1123.00,1123.25,1122.75,1123.00,41,218,259.00
06/02/2005,14:03,1123.00,1123.00,1122.75,1122.75,13,169,182.00
06/02/2005,14:04,1122.75,1123.25,1122.75,1123.00,237,73,310.00
06/02/2005,14:05,1123.00,1123.50,1123.00,1123.00,746,261,1007.00
06/02/2005,14:06,1123.25,1123.25,1122.75,1123.00,49,554,603.00
06/02/2005,14:07,1122.75,1123.00,1122.75,1123.00,19,8,27.00
06/02/2005,14:08,1122.75,1123.25,1122.50,1122.50,1717,1924,3641.00
06/02/2005,14:09,1122.50,1122.75,1122.00,1122.25,794,1153,1947.00
06/02/2005,14:10,1122.25,1122.50,1122.25,1122.25,55,107,162.00
06/02/2005,14:11,1122.50,1122.50,1121.75,1122.00,926,2220,3146.00
06/02/2005,14:12,1122.25,1122.25,1122.00,1122.25,390,638,1028.00
06/02/2005,14:13,1122.25,1122.50,1122.00,1122.50,156,406,562.00
06/02/2005,14:14,1122.25,1122.50,1122.00,1122.50,239,1096,1335.00
06/02/2005,14:15,1122.25,1122.75,1122.00,1122.50,1052,678,1730.00
06/02/2005,14:16,1122.50,1122.75,1122.25,1122.25,184,523,707.00
06/02/2005,14:17,1122.50,1122.75,1122.25,1122.25,30,204,234.00
06/02/2005,14:18,1122.25,1122.50,1122.00,1122.25,304,506,810.00
06/02/2005,14:19,1122.50,1122.50,1122.25,1122.25,10,145,155.00
06/02/2005,14:20,1122.25,1122.75,1122.25,1122.75,372,138,510.00
06/02/2005,14:21,1122.75,1122.75,1122.00,1122.25,22,547,569.00
06/02/2005,14:22,1122.25,1122.50,1121.75,1122.25,874,314,1188.00
06/02/2005,14:23,1122.25,1123.00,1122.25,1122.75,1294,121,1415.00
06/02/2005,14:24,1122.75,1122.75,1122.25,1122.75,193,425,618.00
06/02/2005,14:25,1122.50,1122.75,1122.25,1122.50,42,229,271.00
06/02/2005,14:26,1122.50,1122.50,1122.25,1122.25,38,6,44.00
06/02/2005,14:27,1122.50,1122.75,1122.25,1122.75,780,223,1003.00
06/02/2005,14:28,1122.75,1123.00,1122.75,1123.00,696,52,748.00
06/02/2005,14:29,1123.00,1123.50,1122.75,1123.25,1580,262,1842.00
06/02/2005,14:30,1123.25,1123.25,1122.75,1123.00,558,194,752.00
06/02/2005,14:31,1123.00,1123.00,1122.75,1122.75,74,764,838.00
06/02/2005,14:32,1122.75,1122.75,1122.75,1122.75,0,43,43.00
06/02/2005,14:33,1122.75,1122.75,1122.25,1122.25,60,781,841.00
06/02/2005,14:34,1122.50,1122.75,1122.25,1122.75,954,55,1009.00
06/02/2005,14:35,1122.75,1122.75,1122.50,1122.50,23,113,136.00
06/02/2005,14:36,1122.50,1122.75,1122.50,1122.75,30,692,722.00
06/02/2005,14:37,1122.50,1122.75,1122.50,1122.75,30,50,80.00
06/02/2005,14:38,1122.50,1123.25,1122.50,1123.25,937,268,1205.00
06/02/2005,14:39,1123.00,1123.25,1122.75,1123.00,261,276,537.00
06/02/2005,14:40,1123.00,1123.75,1123.00,1123.75,1543,225,1768.00
06/02/2005,14:41,1123.75,1124.00,1123.00,1123.50,2323,2781,5104.00
06/02/2005,14:42,1123.50,1123.75,1123.25,1123.50,275,696,971.00
06/02/2005,14:43,1123.50,1124.00,1123.50,1123.50,1837,479,2316.00
06/02/2005,14:44,1123.50,1123.75,1123.50,1123.50,746,50,796.00
06/02/2005,14:45,1123.75,1124.25,1123.50,1124.25,2146,624,2770.00
06/02/2005,14:46,1124.25,1124.25,1123.75,1124.00,612,2107,2719.00
06/02/2005,14:47,1123.75,1124.25,1123.75,1124.00,840,331,1171.00
06/02/2005,14:48,1123.75,1124.00,1123.25,1123.25,425,1971,2396.00
06/02/2005,14:49,1123.25,1123.50,1123.00,1123.00,259,1349,1608.00
06/02/2005,14:50,1123.00,1123.50,1123.00,1123.50,620,194,814.00
06/02/2005,14:51,1123.25,1123.50,1123.25,1123.50,30,335,365.00
06/02/2005,14:52,1123.50,1123.50,1123.00,1123.25,140,720,860.00
06/02/2005,14:53,1123.00,1123.50,1123.00,1123.25,705,137,842.00
06/02/2005,14:54,1123.25,1123.50,1123.25,1123.25,14,132,146.00
06/02/2005,14:55,1123.25,1123.75,1123.25,1123.25,1987,710,2697.00
06/02/2005,14:56,1123.50,1123.50,1123.25,1123.50,311,177,488.00
06/02/2005,14:57,1123.25,1123.50,1123.00,1123.25,23,484,507.00
06/02/2005,14:58,1123.25,1123.25,1122.75,1123.00,564,1845,2409.00
06/02/2005,14:59,1123.25,1123.25,1123.00,1123.00,87,484,571.00
06/02/2005,15:00,1123.00,1123.50,1123.00,1123.50,2274,828,3102.00
06/02/2005,15:01,1123.25,1123.75,1123.25,1123.25,2749,2040,4789.00
06/02/2005,15:02,1123.25,1123.50,1123.25,1123.50,646,1598,2244.00
06/02/2005,15:03,1123.25,1123.75,1123.25,1123.50,2921,973,3894.00
06/02/2005,15:04,1123.25,1123.75,1123.25,1123.50,282,212,494.00
06/02/2005,15:05,1123.25,1123.50,1123.25,1123.25,419,25,444.00
06/02/2005,15:06,1123.25,1123.75,1123.25,1123.50,1616,706,2322.00
06/02/2005,15:07,1123.50,1123.75,1123.00,1123.25,303,1614,1917.00
06/02/2005,15:08,1123.00,1123.50,1123.00,1123.50,1206,464,1670.00
06/02/2005,15:09,1123.50,1123.50,1123.25,1123.50,1037,41,1078.00
06/02/2005,15:10,1123.25,1123.75,1123.25,1123.50,310,79,389.00
06/02/2005,15:11,1123.50,1123.75,1123.50,1123.75,624,158,782.00
06/02/2005,15:12,1123.75,1123.75,1123.50,1123.50,101,706,807.00
06/02/2005,15:13,1123.75,1123.75,1123.25,1123.50,1712,538,2250.00
06/02/2005,15:14,1123.50,1123.75,1123.50,1123.75,254,702,956.00
06/02/2005,15:15,1123.50,1124.00,1123.50,1123.75,1848,2079,3927.00
06/02/2005,15:16,1123.75,1123.75,1123.75,1123.75,51,0,51.00
06/02/2005,15:31,1123.50,1123.75,1123.25,1123.75,94,48,142.00
06/02/2005,15:32,1123.50,1123.50,1123.50,1123.50,0,34,34.00
06/02/2005,15:33,1123.50,1123.50,1123.50,1123.50,0,1,1.00
06/02/2005,15:34,1123.75,1123.75,1123.75,1123.75,1,0,1.00
06/02/2005,15:35,1123.75,1123.75,1123.50,1123.50,28,3,31.00
06/02/2005,15:36,1123.50,1123.75,1123.50,1123.50,8,14,22.00
06/02/2005,15:37,1123.50,1123.75,1123.50,1123.50,1,53,54.00
06/02/2005,15:38,1123.50,1123.75,1123.50,1123.75,1,1,2.00
06/02/2005,15:39,1123.50,1123.50,1123.50,1123.50,0,25,25.00
06/02/2005,15:41,1123.50,1123.75,1123.50,1123.75,1,3,4.00
06/02/2005,15:42,1123.50,1123.50,1123.50,1123.50,0,112,112.00
06/02/2005,15:43,1123.75,1123.75,1123.50,1123.75,27,7,34.00
06/02/2005,15:44,1123.50,1123.75,1123.50,1123.75,20,23,43.00
06/02/2005,15:45,1123.50,1123.50,1123.50,1123.50,0,89,89.00
06/02/2005,15:46,1123.25,1123.50,1123.25,1123.25,50,15,65.00
06/02/2005,15:47,1123.50,1123.50,1123.25,1123.25,1,3,4.00
06/02/2005,15:48,1123.50,1123.75,1123.50,1123.50,90,6,96.00
06/02/2005,15:49,1123.50,1123.50,1123.50,1123.50,0,18,18.00
06/02/2005,15:50,1123.25,1123.25,1123.25,1123.25,0,8,8.00
06/02/2005,15:54,1123.50,1123.50,1123.50,1123.50,3,0,3.00
06/02/2005,15:55,1123.50,1123.50,1123.50,1123.50,4,0,4.00
06/02/2005,15:56,1123.50,1123.50,1123.50,1123.50,1,0,1.00
06/02/2005,15:59,1123.50,1123.50,1123.50,1123.50,10,0,10.00
06/02/2005,16:00,1123.50,1123.50,1123.25,1123.50,103,131,234.00
06/02/2005,17:01,1123.50,1123.75,1123.50,1123.75,43,0,43.00
06/02/2005,17:02,1123.75,1123.75,1123.75,1123.75,77,0,77.00
06/02/2005,17:03,1123.50,1123.50,1123.50,1123.50,0,5,5.00
06/02/2005,17:04,1123.75,1123.75,1123.75,1123.75,2,0,2.00
06/02/2005,17:05,1123.75,1123.75,1123.75,1123.75,33,0,33.00
06/02/2005,17:06,1124.00,1124.00,1123.75,1123.75,5,1,6.00
06/02/2005,17:07,1123.75,1123.75,1123.75,1123.75,0,1,1.00
06/02/2005,17:08,1123.75,1123.75,1123.75,1123.75,0,50,50.00
06/02/2005,17:09,1123.50,1123.75,1123.50,1123.75,6,2,8.00
06/02/2005,17:10,1123.50,1123.50,1123.50,1123.50,0,1,1.00
06/02/2005,17:12,1123.50,1123.50,1123.50,1123.50,0,1,1.00
06/02/2005,17:13,1123.50,1123.75,1123.50,1123.75,10,1,11.00
06/02/2005,17:14,1123.75,1124.00,1123.75,1124.00,29,0,29.00
06/02/2005,17:16,1123.75,1123.75,1123.75,1123.75,0,15,15.00
06/02/2005,17:17,1123.50,1123.50,1123.50,1123.50,0,1,1.00
06/02/2005,17:21,1123.50,1123.50,1123.50,1123.50,0,1,1.00
06/02/2005,17:23,1123.75,1123.75,1123.75,1123.75,1,0,1.00
06/02/2005,17:25,1123.50,1123.50,1123.50,1123.50,0,2,2.00
06/02/2005,17:26,1123.50,1123.50,1123.50,1123.50,0,2,2.00
06/02/2005,17:27,1123.50,1123.75,1123.50,1123.75,1,14,15.00
06/02/2005,17:31,1123.50,1123.50,1123.50,1123.50,0,50,50.00
06/02/2005,17:32,1123.50,1123.50,1123.50,1123.50,0,1,1.00
06/02/2005,17:33,1123.25,1123.50,1123.25,1123.50,10,13,23.00
06/02/2005,17:34,1123.50,1123.50,1123.50,1123.50,10,0,10.00
06/02/2005,17:35,1123.50,1123.50,1123.50,1123.50,16,0,16.00
06/02/2005,17:37,1123.50,1123.50,1123.25,1123.50,11,4,15.00
06/02/2005,17:39,1123.50,1123.50,1123.50,1123.50,15,0,15.00
06/02/2005,17:40,1123.50,1123.50,1123.50,1123.50,2,0,2.00
06/02/2005,17:41,1123.50,1123.50,1123.50,1123.50,10,0,10.00
06/02/2005,17:44,1123.50,1123.50,1123.50,1123.50,1,0,1.00
06/02/2005,17:47,1123.50,1123.50,1123.50,1123.50,1,0,1.00
06/02/2005,17:49,1123.50,1123.50,1123.50,1123.50,1,0,1.00
06/02/2005,17:51,1123.50,1123.50,1123.50,1123.50,1,0,1.00
06/02/2005,17:54,1123.50,1123.50,1123.50,1123.50,12,0,12.00
06/02/2005,18:03,1123.50,1123.50,1123.50,1123.50,15,0,15.00
06/02/2005,18:05,1123.50,1123.50,1123.50,1123.50,3,0,3.00
06/02/2005,18:08,1123.50,1123.50,1123.50,1123.50,1,0,1.00
06/02/2005,18:12,1123.50,1123.50,1123.50,1123.50,2,0,2.00
06/02/2005,18:14,1123.75,1123.75,1123.75,1123.75,1,0,1.00
06/02/2005,18:18,1123.50,1123.50,1123.50,1123.50,0,6,6.00
06/02/2005,18:19,1123.50,1123.50,1123.50,1123.50,0,17,17.00
06/02/2005,18:20,1123.50,1123.50,1123.50,1123.50,0,7,7.00
06/02/2005,18:21,1123.50,1123.50,1123.50,1123.50,0,3,3.00
06/02/2005,18:23,1123.50,1123.50,1123.50,1123.50,0,6,6.00
06/02/2005,18:25,1123.50,1123.50,1123.50,1123.50,0,12,12.00
06/02/2005,18:26,1123.50,1123.50,1123.50,1123.50,0,3,3.00
06/02/2005,18:28,1123.50,1123.50,1123.50,1123.50,0,8,8.00
06/02/2005,18:30,1123.50,1123.50,1123.50,1123.50,0,4,4.00
06/02/2005,18:33,1123.50,1123.50,1123.50,1123.50,0,1,1.00
06/02/2005,18:38,1123.75,1123.75,1123.75,1123.75,2,0,2.00
06/02/2005,18:39,1123.75,1123.75,1123.75,1123.75,3,0,3.00
06/02/2005,18:41,1123.75,1123.75,1123.75,1123.75,1,0,1.00
06/02/2005,18:43,1123.50,1123.50,1123.50,1123.50,0,5,5.00
06/02/2005,18:49,1123.75,1123.75,1123.75,1123.75,16,0,16.00
06/02/2005,18:54,1123.75,1123.75,1123.75,1123.75,5,0,5.00
06/02/2005,18:56,1123.50,1123.50,1123.50,1123.50,0,1,1.00
06/02/2005,19:01,1123.50,1123.50,1123.50,1123.50,0,18,18.00
06/02/2005,19:03,1123.75,1123.75,1123.75,1123.75,1,0,1.00
06/02/2005,19:04,1123.50,1123.50,1123.50,1123.50,0,75,75.00
06/02/2005,19:06,1123.50,1123.50,1123.50,1123.50,0,10,10.00
06/02/2005,19:08,1123.50,1123.50,1123.50,1123.50,0,27,27.00
06/02/2005,19:10,1123.50,1123.50,1123.50,1123.50,0,1,1.00
06/02/2005,19:14,1123.50,1123.50,1123.50,1123.50,0,5,5.00
06/02/2005,19:16,1123.50,1123.50,1123.50,1123.50,0,2,2.00
06/02/2005,19:18,1123.75,1123.75,1123.75,1123.75,1,0,1.00
06/02/2005,19:23,1123.50,1123.50,1123.50,1123.50,0,3,3.00
06/02/2005,19:25,1123.50,1123.75,1123.50,1123.75,1,1,2.00
06/02/2005,19:27,1123.75,1123.75,1123.75,1123.75,10,0,10.00
06/02/2005,19:28,1123.50,1123.50,1123.50,1123.50,0,10,10.00
06/02/2005,19:29,1123.50,1123.75,1123.50,1123.75,1,1,2.00
06/02/2005,19:33,1123.50,1123.50,1123.50,1123.50,0,3,3.00
06/02/2005,19:34,1123.50,1123.50,1123.50,1123.50,0,1,1.00
06/02/2005,19:38,1123.75,1123.75,1123.75,1123.75,1,0,1.00
06/02/2005,19:42,1123.75,1123.75,1123.75,1123.75,1,0,1.00
06/02/2005,19:47,1123.50,1123.50,1123.50,1123.50,0,113,113.00
06/02/2005,19:49,1123.50,1123.50,1123.50,1123.50,0,1,1.00
06/02/2005,19:50,1123.50,1123.75,1123.50,1123.75,1,20,21.00
06/02/2005,19:52,1123.50,1123.50,1123.50,1123.50,0,8,8.00
06/02/2005,19:53,1123.50,1123.50,1123.50,1123.50,0,1,1.00
06/02/2005,19:54,1123.50,1123.50,1123.50,1123.50,0,25,25.00
06/02/2005,19:58,1123.50,1123.50,1123.50,1123.50,0,2,2.00
06/02/2005,19:59,1123.25,1123.25,1123.25,1123.25,0,1,1.00
06/02/2005,20:01,1123.25,1123.25,1123.25,1123.25,0,402,402.00
06/02/2005,20:03,1123.25,1123.25,1123.25,1123.25,0,11,11.00
06/02/2005,20:05,1123.25,1123.50,1123.25,1123.50,1,2,3.00
06/02/2005,20:10,1123.25,1123.25,1123.00,1123.00,0,64,64.00
06/02/2005,20:12,1123.25,1123.25,1123.25,1123.25,3,0,3.00
06/02/2005,20:13,1123.25,1123.25,1123.25,1123.25,8,0,8.00
06/02/2005,20:20,1123.25,1123.25,1123.25,1123.25,25,0,25.00
06/02/2005,20:22,1123.50,1123.50,1123.50,1123.50,1,0,1.00
06/02/2005,20:23,1123.50,1123.50,1123.50,1123.50,1,0,1.00
06/02/2005,20:31,1123.50,1123.50,1123.50,1123.50,1,0,1.00
06/02/2005,20:33,1123.25,1123.25,1123.25,1123.25,0,1,1.00
06/02/2005,20:36,1123.25,1123.25,1123.25,1123.25,0,3,3.00
06/02/2005,20:40,1123.50,1123.50,1123.50,1123.50,10,0,10.00
06/02/2005,20:43,1123.50,1123.50,1123.50,1123.50,10,0,10.00
06/02/2005,20:44,1123.50,1123.75,1123.50,1123.75,48,0,48.00
06/02/2005,20:47,1123.50,1123.50,1123.50,1123.50,0,3,3.00
06/02/2005,20:48,1123.75,1123.75,1123.75,1123.75,2,0,2.00
06/02/2005,20:50,1123.50,1123.50,1123.50,1123.50,0,10,10.00
06/02/2005,20:53,1123.50,1123.75,1123.50,1123.75,164,2,166.00
06/02/2005,20:55,1123.75,1123.75,1123.75,1123.75,2,0,2.00
06/02/2005,20:57,1123.75,1123.75,1123.75,1123.75,61,0,61.00
06/02/2005,21:00,1123.75,1124.00,1123.75,1123.75,101,5,106.00
06/02/2005,21:01,1123.50,1123.50,1123.50,1123.50,0,150,150.00
06/02/2005,21:02,1123.75,1123.75,1123.75,1123.75,51,0,51.00
06/02/2005,21:04,1123.75,1123.75,1123.50,1123.50,2,4,6.00
06/02/2005,21:05,1123.50,1123.50,1123.50,1123.50,0,1,1.00
06/02/2005,21:06,1123.50,1123.50,1123.50,1123.50,0,2,2.00
06/02/2005,21:08,1123.75,1123.75,1123.75,1123.75,4,0,4.00
06/02/2005,21:10,1123.50,1123.50,1123.50,1123.50,0,3,3.00
06/02/2005,21:12,1123.50,1123.50,1123.50,1123.50,0,5,5.00
06/02/2005,21:14,1123.50,1123.50,1123.50,1123.50,0,1,1.00
06/02/2005,21:17,1123.50,1123.50,1123.50,1123.50,0,1,1.00
06/02/2005,21:22,1123.50,1123.50,1123.50,1123.50,0,1,1.00
06/02/2005,21:33,1123.75,1123.75,1123.75,1123.75,30,0,30.00
06/02/2005,21:41,1123.75,1123.75,1123.75,1123.75,1,0,1.00
06/02/2005,21:42,1123.75,1123.75,1123.75,1123.75,30,0,30.00
06/02/2005,21:43,1123.75,1123.75,1123.75,1123.75,1,0,1.00
06/02/2005,21:44,1123.50,1123.50,1123.50,1123.50,0,2,2.00
06/02/2005,21:45,1123.50,1123.50,1123.50,1123.50,0,50,50.00
06/02/2005,21:47,1123.50,1123.50,1123.50,1123.50,0,11,11.00
06/02/2005,21:48,1123.75,1123.75,1123.75,1123.75,1,0,1.00
06/02/2005,21:52,1123.75,1123.75,1123.75,1123.75,4,0,4.00
06/02/2005,21:55,1123.75,1123.75,1123.75,1123.75,1,0,1.00
06/02/2005,21:58,1123.50,1123.50,1123.50,1123.50,0,1,1.00
06/02/2005,21:59,1123.75,1123.75,1123.75,1123.75,1,0,1.00
06/02/2005,22:03,1123.50,1123.50,1123.50,1123.50,0,10,10.00
06/02/2005,22:05,1123.50,1123.50,1123.50,1123.50,0,6,6.00
06/02/2005,22:10,1123.75,1123.75,1123.75,1123.75,1,0,1.00
06/02/2005,22:16,1123.75,1123.75,1123.50,1123.50,1,2,3.00
06/02/2005,22:20,1123.50,1123.50,1123.50,1123.50,0,2,2.00
06/02/2005,22:23,1123.50,1123.50,1123.50,1123.50,0,4,4.00
06/02/2005,22:27,1123.50,1123.75,1123.50,1123.75,2,2,4.00
06/02/2005,22:34,1123.75,1123.75,1123.75,1123.75,10,0,10.00
06/02/2005,22:35,1123.75,1123.75,1123.75,1123.75,13,0,13.00
06/02/2005,22:36,1123.75,1123.75,1123.75,1123.75,5,0,5.00
06/02/2005,22:38,1123.50,1123.50,1123.50,1123.50,0,2,2.00
06/02/2005,22:42,1123.75,1123.75,1123.75,1123.75,1,0,1.00
06/02/2005,22:44,1123.50,1123.50,1123.50,1123.50,0,20,20.00
06/02/2005,22:45,1123.50,1123.50,1123.50,1123.50,0,1,1.00
06/02/2005,22:50,1123.50,1123.50,1123.50,1123.50,0,1,1.00
06/02/2005,22:52,1123.50,1123.50,1123.50,1123.50,0,1,1.00
06/02/2005,22:57,1123.75,1123.75,1123.75,1123.75,1,0,1.00
06/02/2005,23:03,1123.50,1123.50,1123.50,1123.50,0,10,10.00
06/02/2005,23:04,1123.50,1123.50,1123.50,1123.50,0,8,8.00
06/02/2005,23:06,1123.75,1123.75,1123.75,1123.75,25,0,25.00
06/02/2005,23:08,1123.50,1123.50,1123.50,1123.50,0,1,1.00
06/02/2005,23:17,1123.75,1123.75,1123.75,1123.75,31,0,31.00
06/02/2005,23:19,1123.75,1123.75,1123.75,1123.75,1,0,1.00
06/02/2005,23:22,1123.50,1123.50,1123.50,1123.50,0,43,43.00
06/02/2005,23:23,1123.50,1123.50,1123.50,1123.50,0,10,10.00
06/02/2005,23:26,1123.50,1123.50,1123.50,1123.50,0,5,5.00
06/02/2005,23:27,1123.75,1123.75,1123.75,1123.75,1,0,1.00
06/02/2005,23:28,1123.75,1123.75,1123.75,1123.75,3,0,3.00
06/02/2005,23:32,1123.50,1123.50,1123.50,1123.50,0,1,1.00
06/02/2005,23:39,1123.50,1123.50,1123.50,1123.50,0,4,4.00
06/02/2005,23:40,1123.50,1123.50,1123.50,1123.50,0,6,6.00
06/02/2005,23:43,1123.75,1123.75,1123.75,1123.75,1,0,1.00
06/02/2005,23:46,1123.50,1123.50,1123.50,1123.50,0,10,10.00
06/02/2005,23:52,1123.75,1123.75,1123.75,1123.75,3,0,3.00
06/02/2005,23:58,1123.75,1123.75,1123.75,1123.75,5,0,5.00
06/03/2005,00:10,1123.75,1123.75,1123.75,1123.75,10,0,10.00
06/03/2005,00:22,1123.50,1123.50,1123.50,1123.50,0,5,5.00
06/03/2005,00:27,1123.75,1123.75,1123.75,1123.75,5,0,5.00
06/03/2005,00:28,1123.75,1123.75,1123.75,1123.75,1,0,1.00
06/03/2005,00:29,1123.75,1123.75,1123.75,1123.75,1,0,1.00
06/03/2005,00:39,1123.75,1123.75,1123.75,1123.75,5,0,5.00
06/03/2005,00:41,1123.75,1123.75,1123.75,1123.75,4,0,4.00
06/03/2005,00:42,1123.75,1123.75,1123.75,1123.75,29,0,29.00
06/03/2005,00:44,1123.75,1123.75,1123.75,1123.75,1,0,1.00
06/03/2005,00:46,1124.00,1124.00,1124.00,1124.00,2,0,2.00
06/03/2005,00:49,1123.75,1123.75,1123.75,1123.75,0,5,5.00
06/03/2005,00:58,1123.75,1123.75,1123.75,1123.75,0,2,2.00
06/03/2005,01:01,1123.50,1123.50,1123.50,1123.50,0,76,76.00
06/03/2005,01:04,1123.50,1123.50,1123.50,1123.50,0,1,1.00
06/03/2005,01:07,1123.50,1123.50,1123.50,1123.50,0,1,1.00
06/03/2005,01:08,1123.50,1123.50,1123.50,1123.50,0,68,68.00
06/03/2005,01:10,1123.50,1123.50,1123.50,1123.50,0,37,37.00
06/03/2005,01:18,1123.50,1123.50,1123.25,1123.25,0,2,2.00
06/03/2005,01:20,1123.50,1123.50,1123.50,1123.50,41,0,41.00
06/03/2005,01:21,1123.50,1123.50,1123.50,1123.50,7,0,7.00
06/03/2005,01:22,1123.50,1123.50,1123.50,1123.50,3,0,3.00
06/03/2005,01:25,1123.50,1123.50,1123.50,1123.50,5,0,5.00
06/03/2005,01:31,1123.50,1123.50,1123.50,1123.50,2,0,2.00
06/03/2005,01:33,1123.50,1123.50,1123.50,1123.50,26,0,26.00
06/03/2005,01:34,1123.50,1123.50,1123.50,1123.50,4,0,4.00
06/03/2005,01:37,1123.50,1123.50,1123.25,1123.25,9,1,10.00
06/03/2005,01:38,1123.50,1123.50,1123.50,1123.50,1,0,1.00
06/03/2005,01:42,1123.50,1123.50,1123.50,1123.50,2,0,2.00
06/03/2005,01:43,1123.50,1123.50,1123.50,1123.50,10,0,10.00
06/03/2005,01:44,1123.50,1123.50,1123.50,1123.50,1,0,1.00
06/03/2005,01:45,1123.25,1123.25,1123.25,1123.25,0,100,100.00
06/03/2005,01:54,1123.50,1123.50,1123.50,1123.50,2,0,2.00
06/03/2005,01:56,1123.50,1123.50,1123.50,1123.50,51,0,51.00
06/03/2005,01:57,1123.50,1123.50,1123.50,1123.50,2,0,2.00
06/03/2005,02:01,1123.75,1123.75,1123.50,1123.50,7,29,36.00
06/03/2005,02:02,1123.50,1123.75,1123.50,1123.50,60,144,204.00
06/03/2005,02:03,1123.50,1123.75,1123.50,1123.75,25,3,28.00
06/03/2005,02:04,1123.75,1123.75,1123.50,1123.50,14,81,95.00
06/03/2005,02:05,1123.50,1123.50,1123.50,1123.50,0,14,14.00
06/03/2005,02:08,1123.25,1123.25,1123.25,1123.25,0,5,5.00
06/03/2005,02:09,1123.25,1123.25,1123.25,1123.25,0,6,6.00
06/03/2005,02:11,1123.25,1123.25,1123.25,1123.25,0,78,78.00
06/03/2005,02:13,1123.25,1123.25,1123.25,1123.25,0,60,60.00
06/03/2005,02:14,1123.25,1123.25,1123.25,1123.25,0,60,60.00
06/03/2005,02:15,1123.25,1123.50,1123.25,1123.25,10,8,18.00
06/03/2005,02:16,1123.50,1123.50,1123.50,1123.50,5,0,5.00
06/03/2005,02:17,1123.50,1123.50,1123.50,1123.50,1,0,1.00
06/03/2005,02:18,1123.25,1123.50,1123.25,1123.50,6,5,11.00
06/03/2005,02:21,1123.25,1123.25,1123.25,1123.25,0,125,125.00
06/03/2005,02:22,1123.25,1123.25,1123.25,1123.25,0,41,41.00
06/03/2005,02:25,1123.50,1123.50,1123.25,1123.50,20,4,24.00
06/03/2005,02:26,1123.25,1123.25,1123.25,1123.25,0,1,1.00
06/03/2005,02:28,1123.25,1123.25,1123.25,1123.25,0,40,40.00
06/03/2005,02:29,1123.25,1123.25,1123.25,1123.25,0,60,60.00
06/03/2005,02:30,1123.25,1123.25,1123.25,1123.25,0,7,7.00
06/03/2005,02:31,1123.25,1123.25,1123.25,1123.25,0,115,115.00
06/03/2005,02:32,1123.25,1123.25,1123.25,1123.25,0,167,167.00
06/03/2005,02:33,1123.25,1123.25,1123.25,1123.25,0,21,21.00
06/03/2005,02:35,1123.25,1123.25,1123.25,1123.25,0,1,1.00
06/03/2005,02:37,1123.25,1123.25,1123.25,1123.25,0,2,2.00
06/03/2005,02:38,1123.25,1123.25,1123.25,1123.25,0,18,18.00
06/03/2005,02:42,1123.50,1123.50,1123.50,1123.50,1,0,1.00
06/03/2005,02:47,1123.50,1123.50,1123.50,1123.50,1,0,1.00
06/03/2005,02:49,1123.25,1123.25,1123.25,1123.25,0,1,1.00
06/03/2005,02:50,1123.50,1123.50,1123.50,1123.50,3,0,3.00
06/03/2005,02:51,1123.25,1123.50,1123.25,1123.50,3,10,13.00
06/03/2005,02:54,1123.25,1123.50,1123.25,1123.25,1,49,50.00
06/03/2005,02:55,1123.25,1123.25,1123.25,1123.25,0,30,30.00
06/03/2005,02:56,1123.25,1123.25,1123.25,1123.25,0,59,59.00
06/03/2005,02:57,1123.25,1123.50,1123.25,1123.50,15,2,17.00
06/03/2005,02:58,1123.50,1123.50,1123.25,1123.25,3,26,29.00
06/03/2005,02:59,1123.25,1123.25,1123.25,1123.25,0,7,7.00
06/03/2005,03:00,1123.25,1123.25,1123.25,1123.25,0,2,2.00
06/03/2005,03:01,1123.25,1123.25,1123.25,1123.25,0,6,6.00
06/03/2005,03:02,1123.25,1123.25,1123.25,1123.25,0,4,4.00
06/03/2005,03:04,1123.00,1123.25,1123.00,1123.00,25,933,958.00
06/03/2005,03:05,1123.00,1123.00,1122.75,1122.75,0,41,41.00
06/03/2005,03:06,1123.00,1123.00,1122.75,1122.75,6,150,156.00
06/03/2005,03:07,1123.00,1123.00,1123.00,1123.00,30,0,30.00
06/03/2005,03:08,1123.00,1123.00,1123.00,1123.00,15,0,15.00
06/03/2005,03:09,1123.00,1123.00,1123.00,1123.00,5,0,5.00
06/03/2005,03:10,1123.00,1123.00,1123.00,1123.00,11,0,11.00
06/03/2005,03:11,1123.00,1123.00,1123.00,1123.00,5,0,5.00
06/03/2005,03:14,1123.25,1123.25,1123.25,1123.25,3,0,3.00
06/03/2005,03:15,1123.25,1123.25,1123.25,1123.25,7,0,7.00
06/03/2005,03:16,1123.25,1123.25,1123.25,1123.25,121,0,121.00
06/03/2005,03:17,1123.25,1123.25,1123.25,1123.25,1,0,1.00
06/03/2005,03:18,1123.00,1123.00,1123.00,1123.00,0,26,26.00
06/03/2005,03:19,1123.00,1123.00,1123.00,1123.00,0,11,11.00
06/03/2005,03:20,1123.00,1123.00,1123.00,1123.00,0,12,12.00
06/03/2005,03:21,1123.00,1123.00,1123.00,1123.00,0,2,2.00
06/03/2005,03:22,1123.00,1123.00,1123.00,1123.00,0,2,2.00
06/03/2005,03:23,1123.00,1123.00,1122.75,1122.75,0,2,2.00
06/03/2005,03:25,1122.75,1122.75,1122.75,1122.75,0,5,5.00
06/03/2005,03:26,1123.00,1123.00,1123.00,1123.00,15,0,15.00
06/03/2005,03:27,1122.75,1122.75,1122.75,1122.75,0,10,10.00
06/03/2005,03:28,1123.00,1123.00,1123.00,1123.00,3,0,3.00
06/03/2005,03:29,1123.00,1123.00,1123.00,1123.00,1,0,1.00
06/03/2005,03:31,1123.00,1123.00,1123.00,1123.00,32,0,32.00
06/03/2005,03:35,1123.00,1123.00,1123.00,1123.00,3,0,3.00
06/03/2005,03:36,1123.00,1123.00,1123.00,1123.00,31,0,31.00
06/03/2005,03:37,1123.00,1123.00,1123.00,1123.00,1,0,1.00
06/03/2005,03:38,1122.75,1122.75,1122.75,1122.75,0,2,2.00
06/03/2005,03:39,1122.75,1122.75,1122.75,1122.75,0,9,9.00
06/03/2005,03:40,1122.75,1122.75,1122.75,1122.75,0,1,1.00
06/03/2005,03:41,1123.00,1123.00,1122.75,1122.75,8,2,10.00
06/03/2005,03:42,1122.75,1122.75,1122.75,1122.75,0,15,15.00
06/03/2005,03:43,1123.00,1123.00,1123.00,1123.00,1,0,1.00
06/03/2005,03:45,1123.00,1123.00,1123.00,1123.00,2,0,2.00
06/03/2005,03:46,1123.00,1123.00,1123.00,1123.00,5,0,5.00
06/03/2005,03:47,1123.00,1123.00,1123.00,1123.00,15,0,15.00
06/03/2005,03:48,1122.75,1122.75,1122.75,1122.75,0,3,3.00
06/03/2005,03:49,1123.00,1123.00,1123.00,1123.00,101,0,101.00
06/03/2005,03:51,1123.00,1123.25,1123.00,1123.25,60,0,60.00
06/03/2005,03:52,1123.00,1123.00,1123.00,1123.00,0,17,17.00
06/03/2005,03:53,1123.00,1123.00,1122.75,1123.00,3,178,181.00
06/03/2005,03:54,1122.75,1122.75,1122.75,1122.75,0,52,52.00
06/03/2005,03:55,1122.50,1122.75,1122.50,1122.75,8,10,18.00
06/03/2005,03:57,1122.75,1122.75,1122.75,1122.75,6,0,6.00
06/03/2005,03:58,1122.75,1122.75,1122.75,1122.75,11,0,11.00
06/03/2005,03:59,1122.75,1122.75,1122.75,1122.75,1,0,1.00
06/03/2005,04:00,1122.50,1122.50,1122.50,1122.50,0,402,402.00
06/03/2005,04:01,1122.50,1122.50,1122.25,1122.25,0,265,265.00
06/03/2005,04:02,1122.50,1122.50,1122.50,1122.50,50,0,50.00
06/03/2005,04:03,1122.50,1122.50,1122.50,1122.50,6,0,6.00
06/03/2005,04:04,1122.50,1122.50,1122.50,1122.50,50,0,50.00
06/03/2005,04:05,1122.75,1122.75,1122.50,1122.50,3,4,7.00
06/03/2005,04:06,1122.75,1122.75,1122.50,1122.50,3,1,4.00
06/03/2005,04:07,1122.50,1122.50,1122.50,1122.50,0,1,1.00
06/03/2005,04:08,1122.50,1122.50,1122.50,1122.50,0,49,49.00
06/03/2005,04:09,1122.50,1122.50,1122.50,1122.50,0,62,62.00
06/03/2005,04:10,1122.50,1122.50,1122.50,1122.50,0,4,4.00
06/03/2005,04:11,1122.50,1122.50,1122.50,1122.50,0,27,27.00
06/03/2005,04:12,1122.25,1122.25,1122.00,1122.25,28,257,285.00
06/03/2005,04:13,1122.25,1122.25,1122.00,1122.00,3,250,253.00
06/03/2005,04:14,1122.00,1122.00,1122.00,1122.00,0,67,67.00
06/03/2005,04:15,1122.00,1122.00,1122.00,1122.00,0,35,35.00
06/03/2005,04:17,1122.00,1122.00,1122.00,1122.00,0,5,5.00
06/03/2005,04:18,1122.25,1122.25,1122.25,1122.25,1,0,1.00
06/03/2005,04:19,1122.25,1122.25,1122.25,1122.25,6,0,6.00
06/03/2005,04:20,1122.25,1122.25,1122.25,1122.25,4,0,4.00
06/03/2005,04:21,1122.25,1122.25,1122.25,1122.25,1,0,1.00
06/03/2005,04:22,1122.25,1122.25,1122.25,1122.25,104,0,104.00
06/03/2005,04:24,1122.50,1122.50,1122.50,1122.50,167,0,167.00
06/03/2005,04:25,1122.50,1122.50,1122.50,1122.50,1,0,1.00
06/03/2005,04:27,1122.75,1122.75,1122.75,1122.75,122,0,122.00
06/03/2005,04:28,1122.75,1122.75,1122.75,1122.75,2,0,2.00
06/03/2005,04:30,1122.50,1122.75,1122.50,1122.75,3,1,4.00
06/03/2005,04:34,1122.75,1122.75,1122.75,1122.75,7,0,7.00
06/03/2005,04:35,1122.50,1122.50,1122.50,1122.50,0,4,4.00
06/03/2005,04:37,1122.75,1122.75,1122.75,1122.75,20,0,20.00
06/03/2005,04:38,1122.50,1122.50,1122.50,1122.50,0,52,52.00
06/03/2005,04:40,1122.25,1122.25,1122.25,1122.25,0,100,100.00
06/03/2005,04:41,1122.25,1122.25,1122.25,1122.25,0,4,4.00
06/03/2005,04:42,1122.25,1122.50,1122.25,1122.50,7,8,15.00
06/03/2005,04:43,1122.25,1122.25,1122.25,1122.25,0,1,1.00
06/03/2005,04:44,1122.25,1122.25,1122.25,1122.25,0,1,1.00
06/03/2005,04:45,1122.50,1122.50,1122.50,1122.50,17,0,17.00
06/03/2005,04:46,1122.50,1122.50,1122.50,1122.50,1,0,1.00
06/03/2005,04:47,1122.50,1122.50,1122.50,1122.50,5,0,5.00
06/03/2005,04:49,1122.50,1122.50,1122.50,1122.50,5,0,5.00
06/03/2005,04:50,1122.25,1122.25,1122.25,1122.25,0,21,21.00
06/03/2005,04:53,1122.25,1122.25,1122.25,1122.25,0,39,39.00
06/03/2005,04:54,1122.25,1122.25,1122.25,1122.25,0,39,39.00
06/03/2005,04:55,1122.25,1122.25,1122.25,1122.25,0,2,2.00
06/03/2005,04:56,1122.25,1122.25,1122.25,1122.25,0,2,2.00
06/03/2005,04:57,1122.00,1122.00,1122.00,1122.00,0,6,6.00
06/03/2005,04:58,1122.25,1122.50,1122.25,1122.50,34,0,34.00
06/03/2005,05:04,1122.25,1122.50,1122.25,1122.50,1,11,12.00
06/03/2005,05:05,1122.50,1122.50,1122.50,1122.50,5,0,5.00
06/03/2005,05:06,1122.50,1122.50,1122.50,1122.50,1,0,1.00
06/03/2005,05:08,1122.50,1122.50,1122.50,1122.50,63,0,63.00
06/03/2005,05:09,1122.50,1122.50,1122.50,1122.50,4,0,4.00
06/03/2005,05:10,1122.50,1122.50,1122.50,1122.50,2,0,2.00
06/03/2005,05:11,1122.50,1122.50,1122.50,1122.50,1,0,1.00
06/03/2005,05:12,1122.50,1122.50,1122.50,1122.50,1,0,1.00
06/03/2005,05:14,1122.50,1122.50,1122.25,1122.25,1,6,7.00
06/03/2005,05:15,1122.25,1122.25,1122.25,1122.25,0,5,5.00
06/03/2005,05:16,1122.25,1122.50,1122.25,1122.50,3,36,39.00
06/03/2005,05:19,1122.50,1122.50,1122.50,1122.50,27,0,27.00
06/03/2005,05:22,1122.50,1122.50,1122.50,1122.50,34,0,34.00
06/03/2005,05:23,1122.50,1122.50,1122.50,1122.50,3,0,3.00
06/03/2005,05:24,1122.50,1122.50,1122.50,1122.50,16,0,16.00
06/03/2005,05:27,1122.50,1122.75,1122.50,1122.75,28,0,28.00
06/03/2005,05:28,1122.75,1122.75,1122.75,1122.75,17,0,17.00
06/03/2005,05:31,1122.50,1122.50,1122.50,1122.50,0,34,34.00
06/03/2005,05:32,1122.50,1122.50,1122.50,1122.50,0,5,5.00
06/03/2005,05:33,1122.50,1122.50,1122.50,1122.50,0,9,9.00
06/03/2005,05:34,1122.50,1122.75,1122.50,1122.75,1,4,5.00
06/03/2005,05:35,1122.50,1122.50,1122.50,1122.50,0,2,2.00
06/03/2005,05:37,1122.50,1122.50,1122.50,1122.50,0,1,1.00
06/03/2005,05:38,1122.50,1122.50,1122.50,1122.50,0,3,3.00
06/03/2005,05:39,1122.50,1122.50,1122.50,1122.50,0,1,1.00
06/03/2005,05:40,1122.75,1122.75,1122.75,1122.75,1,0,1.00
06/03/2005,05:41,1122.50,1122.50,1122.50,1122.50,0,19,19.00
06/03/2005,05:42,1122.50,1122.50,1122.50,1122.50,0,45,45.00
06/03/2005,05:43,1122.50,1122.50,1122.50,1122.50,0,51,51.00
06/03/2005,05:44,1122.25,1122.25,1122.25,1122.25,0,140,140.00
06/03/2005,05:45,1122.25,1122.25,1122.25,1122.25,0,37,37.00
06/03/2005,05:46,1122.25,1122.25,1122.25,1122.25,0,25,25.00
06/03/2005,05:47,1122.25,1122.25,1122.25,1122.25,0,20,20.00
06/03/2005,05:48,1122.25,1122.25,1122.25,1122.25,0,20,20.00
06/03/2005,05:50,1122.25,1122.25,1122.25,1122.25,0,1,1.00
06/03/2005,05:53,1122.50,1122.50,1122.50,1122.50,39,0,39.00
06/03/2005,05:54,1122.50,1122.50,1122.50,1122.50,1,0,1.00
06/03/2005,05:55,1122.50,1122.50,1122.50,1122.50,33,0,33.00
06/03/2005,05:57,1122.25,1122.25,1122.25,1122.25,0,1,1.00
06/03/2005,05:58,1122.50,1122.50,1122.25,1122.25,41,1,42.00
06/03/2005,06:00,1122.25,1122.25,1122.25,1122.25,0,71,71.00
06/03/2005,06:01,1122.25,1122.25,1122.25,1122.25,0,4,4.00
06/03/2005,06:02,1122.50,1122.50,1122.25,1122.50,5,4,9.00
06/03/2005,06:05,1122.25,1122.50,1122.25,1122.50,1,5,6.00
06/03/2005,06:06,1122.25,1122.25,1122.25,1122.25,0,2,2.00
06/03/2005,06:07,1122.50,1122.50,1122.25,1122.25,1,4,5.00
06/03/2005,06:08,1122.50,1122.50,1122.50,1122.50,1,0,1.00
06/03/2005,06:11,1122.50,1122.50,1122.50,1122.50,50,0,50.00
06/03/2005,06:12,1122.50,1122.50,1122.00,1122.25,41,429,470.00
06/03/2005,06:13,1122.25,1122.25,1122.25,1122.25,15,0,15.00
06/03/2005,06:14,1122.25,1122.25,1122.25,1122.25,12,0,12.00
06/03/2005,06:15,1122.25,1122.25,1122.25,1122.25,30,0,30.00
06/03/2005,06:16,1122.00,1122.00,1121.75,1122.00,86,64,150.00
06/03/2005,06:18,1122.00,1122.00,1122.00,1122.00,4,0,4.00
06/03/2005,06:19,1121.75,1121.75,1121.75,1121.75,0,1,1.00
06/03/2005,06:20,1121.75,1122.00,1121.75,1122.00,6,5,11.00
06/03/2005,06:21,1122.00,1122.00,1122.00,1122.00,2,0,2.00
06/03/2005,06:23,1122.00,1122.00,1121.75,1122.00,28,5,33.00
06/03/2005,06:24,1122.00,1122.00,1122.00,1122.00,44,0,44.00
06/03/2005,06:25,1121.75,1121.75,1121.75,1121.75,0,36,36.00
06/03/2005,06:26,1121.75,1121.75,1121.50,1121.50,0,200,200.00
06/03/2005,06:27,1121.75,1122.00,1121.75,1121.75,44,20,64.00
06/03/2005,06:28,1122.00,1122.00,1122.00,1122.00,3,0,3.00
06/03/2005,06:29,1122.00,1122.00,1122.00,1122.00,1,0,1.00
06/03/2005,06:30,1122.00,1122.00,1122.00,1122.00,5,0,5.00
06/03/2005,06:31,1122.00,1122.00,1121.75,1122.00,60,3,63.00
06/03/2005,06:32,1122.00,1122.00,1122.00,1122.00,125,0,125.00
06/03/2005,06:33,1121.75,1121.75,1121.75,1121.75,0,12,12.00
06/03/2005,06:34,1122.00,1122.25,1122.00,1122.00,85,10,95.00
06/03/2005,06:38,1122.25,1122.25,1122.25,1122.25,77,0,77.00
06/03/2005,06:39,1122.25,1122.25,1122.25,1122.25,265,0,265.00
06/03/2005,06:40,1122.25,1122.25,1122.25,1122.25,21,0,21.00
06/03/2005,06:41,1122.00,1122.00,1122.00,1122.00,0,25,25.00
06/03/2005,06:44,1122.00,1122.00,1122.00,1122.00,0,150,150.00
06/03/2005,06:45,1122.00,1122.25,1122.00,1122.00,1,3,4.00
06/03/2005,06:46,1122.25,1122.25,1122.25,1122.25,42,0,42.00
06/03/2005,06:47,1122.25,1122.25,1122.25,1122.25,10,0,10.00
06/03/2005,06:48,1122.25,1122.25,1122.00,1122.25,33,1,34.00
06/03/2005,06:49,1122.00,1122.25,1122.00,1122.25,202,2,204.00
06/03/2005,06:50,1122.00,1122.25,1122.00,1122.25,1,6,7.00
06/03/2005,06:51,1122.25,1122.25,1122.00,1122.25,101,1,102.00
06/03/2005,06:53,1122.25,1122.25,1122.25,1122.25,5,0,5.00
06/03/2005,06:54,1122.25,1122.25,1122.00,1122.25,3,5,8.00
06/03/2005,06:55,1122.25,1122.25,1122.25,1122.25,17,0,17.00
06/03/2005,06:56,1122.00,1122.25,1122.00,1122.25,50,6,56.00
06/03/2005,06:57,1122.25,1122.25,1122.25,1122.25,1,0,1.00
06/03/2005,06:58,1122.25,1122.25,1122.00,1122.00,19,2,21.00
06/03/2005,06:59,1122.00,1122.25,1122.00,1122.25,2,2,4.00
06/03/2005,07:00,1122.00,1122.25,1122.00,1122.25,13,1,14.00
06/03/2005,07:01,1122.25,1122.25,1122.00,1122.25,45,3,48.00
06/03/2005,07:02,1122.25,1122.25,1122.25,1122.25,192,0,192.00
06/03/2005,07:03,1122.25,1122.25,1122.25,1122.25,340,0,340.00
06/03/2005,07:04,1122.00,1122.25,1122.00,1122.25,228,1,229.00
06/03/2005,07:05,1122.25,1122.25,1122.00,1122.25,8,16,24.00
06/03/2005,07:06,1122.25,1122.25,1122.00,1122.25,22,4,26.00
06/03/2005,07:07,1122.25,1122.25,1122.25,1122.25,2,0,2.00
06/03/2005,07:08,1122.00,1122.00,1122.00,1122.00,0,3,3.00
06/03/2005,07:09,1122.25,1122.25,1122.25,1122.25,20,0,20.00
06/03/2005,07:10,1122.25,1122.25,1122.25,1122.25,1,0,1.00
06/03/2005,07:11,1122.25,1122.25,1122.00,1122.25,22,3,25.00
06/03/2005,07:12,1122.25,1122.25,1122.00,1122.00,209,1,210.00
06/03/2005,07:13,1122.25,1122.25,1122.25,1122.25,83,0,83.00
06/03/2005,07:14,1122.25,1122.50,1122.25,1122.50,48,2,50.00
06/03/2005,07:15,1122.50,1122.75,1122.50,1122.50,379,3,382.00
06/03/2005,07:16,1122.75,1123.25,1122.75,1123.00,454,31,485.00
06/03/2005,07:17,1123.00,1123.50,1123.00,1123.25,153,129,282.00
06/03/2005,07:18,1123.25,1123.25,1123.00,1123.00,3,252,255.00
06/03/2005,07:19,1123.00,1123.00,1122.75,1123.00,15,19,34.00
06/03/2005,07:20,1123.00,1123.00,1122.75,1123.00,121,2,123.00
06/03/2005,07:21,1123.00,1123.00,1122.75,1123.00,124,25,149.00
06/03/2005,07:22,1123.25,1123.25,1122.75,1122.75,9,126,135.00
06/03/2005,07:23,1123.00,1123.00,1122.75,1122.75,4,264,268.00
06/03/2005,07:24,1122.75,1122.75,1122.25,1122.50,68,572,640.00
06/03/2005,07:25,1122.50,1122.75,1122.50,1122.75,1,40,41.00
06/03/2005,07:26,1122.50,1122.75,1122.50,1122.50,16,71,87.00
06/03/2005,07:27,1122.50,1123.00,1122.50,1123.00,523,32,555.00
06/03/2005,07:28,1122.75,1123.00,1122.75,1122.75,221,60,281.00
06/03/2005,07:29,1123.00,1123.50,1122.75,1123.50,430,222,652.00
06/03/2005,07:30,1123.50,1124.25,1123.25,1123.50,434,281,715.00
06/03/2005,07:31,1123.50,1123.50,1121.00,1122.00,2316,3116,5432.00
06/03/2005,07:32,1122.00,1122.50,1121.50,1122.00,923,1490,2413.00
06/03/2005,07:33,1122.00,1124.75,1121.75,1124.50,2351,799,3150.00
06/03/2005,07:34,1124.50,1125.50,1124.25,1125.00,3193,1802,4995.00
06/03/2005,07:35,1125.25,1125.25,1124.50,1124.50,993,1431,2424.00
06/03/2005,07:36,1124.50,1124.75,1124.25,1124.50,370,1050,1420.00
06/03/2005,07:37,1124.50,1125.25,1124.50,1125.00,737,632,1369.00
06/03/2005,07:38,1125.00,1125.00,1124.50,1124.75,81,166,247.00
06/03/2005,07:39,1124.50,1124.75,1123.25,1124.00,432,2483,2915.00
06/03/2005,07:40,1124.00,1124.00,1123.75,1124.00,811,21,832.00
06/03/2005,07:41,1124.00,1124.75,1124.00,1124.50,383,123,506.00
06/03/2005,07:42,1124.50,1124.75,1124.50,1124.75,511,9,520.00
06/03/2005,07:43,1124.75,1125.00,1124.50,1124.50,13,169,182.00
06/03/2005,07:44,1124.50,1124.50,1124.00,1124.50,50,147,197.00
06/03/2005,07:45,1124.25,1124.50,1124.00,1124.00,23,241,264.00
06/03/2005,07:46,1124.00,1124.25,1124.00,1124.00,2,255,257.00
06/03/2005,07:47,1124.00,1124.25,1124.00,1124.00,53,193,246.00
06/03/2005,07:48,1124.00,1124.00,1123.25,1123.50,30,753,783.00
06/03/2005,07:49,1123.25,1123.50,1122.75,1123.25,390,587,977.00
06/03/2005,07:50,1123.00,1123.50,1123.00,1123.25,80,62,142.00
06/03/2005,07:51,1123.50,1123.50,1123.00,1123.25,29,122,151.00
06/03/2005,07:52,1123.25,1123.25,1123.00,1123.00,209,250,459.00
06/03/2005,07:53,1122.75,1123.00,1122.50,1123.00,287,508,795.00
06/03/2005,07:54,1123.00,1123.25,1122.75,1123.00,421,43,464.00
06/03/2005,07:55,1123.25,1123.75,1123.25,1123.75,258,2,260.00
06/03/2005,07:56,1123.75,1123.75,1123.25,1123.75,82,87,169.00
06/03/2005,07:57,1123.50,1123.75,1123.50,1123.75,33,2,35.00
06/03/2005,07:58,1123.75,1124.00,1123.75,1123.75,154,321,475.00
06/03/2005,07:59,1123.75,1123.75,1123.50,1123.50,3,113,116.00
06/03/2005,08:00,1123.50,1123.50,1123.00,1123.25,2,927,929.00
06/03/2005,08:01,1123.25,1123.50,1123.00,1123.25,198,96,294.00
06/03/2005,08:02,1123.25,1123.50,1123.25,1123.25,1,26,27.00
06/03/2005,08:03,1123.25,1123.25,1123.25,1123.25,0,214,214.00
06/03/2005,08:04,1123.50,1123.50,1123.25,1123.50,3,2,5.00
06/03/2005,08:05,1123.50,1123.75,1123.50,1123.75,286,1,287.00
06/03/2005,08:06,1123.75,1123.75,1123.25,1123.50,118,119,237.00
06/03/2005,08:07,1123.50,1123.75,1123.25,1123.25,125,457,582.00
06/03/2005,08:08,1123.25,1123.50,1123.25,1123.25,2,108,110.00
06/03/2005,08:09,1123.25,1123.50,1123.25,1123.25,11,90,101.00
06/03/2005,08:10,1123.25,1123.25,1123.25,1123.25,0,133,133.00
06/03/2005,08:11,1123.25,1123.25,1123.00,1123.00,0,75,75.00
06/03/2005,08:12,1123.00,1123.25,1122.75,1122.75,60,397,457.00
06/03/2005,08:13,1122.75,1123.00,1122.75,1123.00,53,17,70.00
06/03/2005,08:14,1123.00,1123.00,1122.50,1122.50,257,260,517.00
06/03/2005,08:15,1122.75,1122.75,1122.50,1122.50,7,414,421.00
06/03/2005,08:16,1122.50,1122.75,1122.50,1122.75,10,2,12.00
06/03/2005,08:17,1122.75,1122.75,1122.25,1122.50,62,289,351.00
06/03/2005,08:18,1122.50,1122.75,1122.00,1122.00,68,304,372.00
06/03/2005,08:19,1122.25,1122.50,1122.00,1122.00,115,277,392.00
06/03/2005,08:20,1122.00,1122.25,1121.75,1122.00,183,398,581.00
06/03/2005,08:21,1121.75,1122.25,1121.75,1122.25,157,385,542.00
06/03/2005,08:22,1122.00,1122.50,1122.00,1122.25,311,87,398.00
06/03/2005,08:23,1122.25,1122.75,1121.75,1122.25,772,476,1248.00
06/03/2005,08:24,1122.25,1122.50,1122.25,1122.50,122,71,193.00
06/03/2005,08:25,1122.50,1122.50,1122.00,1122.00,25,257,282.00
06/03/2005,08:26,1122.00,1122.25,1122.00,1122.25,5,13,18.00
06/03/2005,08:27,1122.25,1122.25,1122.00,1122.25,13,170,183.00
06/03/2005,08:28,1122.00,1122.00,1121.50,1121.75,79,418,497.00
06/03/2005,08:29,1122.00,1122.00,1121.75,1121.75,13,81,94.00
06/03/2005,08:30,1121.75,1122.00,1121.00,1121.25,479,2419,2898.00
06/03/2005,08:31,1121.25,1121.50,1120.50,1120.75,4254,2912,7166.00
06/03/2005,08:32,1120.75,1121.50,1120.75,1121.50,2092,1146,3238.00
06/03/2005,08:33,1121.50,1122.00,1121.25,1121.50,1030,958,1988.00
06/03/2005,08:34,1121.25,1121.75,1121.25,1121.50,1704,869,2573.00
06/03/2005,08:35,1121.50,1121.75,1121.00,1121.25,465,1855,2320.00
06/03/2005,08:36,1121.25,1121.50,1121.00,1121.00,1037,2074,3111.00
06/03/2005,08:37,1121.00,1121.25,1120.50,1121.00,1054,1530,2584.00
06/03/2005,08:38,1121.00,1121.25,1120.75,1121.25,899,950,1849.00
06/03/2005,08:39,1121.50,1121.75,1121.25,1121.75,1131,189,1320.00
06/03/2005,08:40,1121.75,1122.75,1121.50,1122.75,3630,1601,5231.00
06/03/2005,08:41,1122.50,1123.00,1122.25,1122.50,2468,1383,3851.00
06/03/2005,08:42,1122.50,1122.75,1122.25,1122.25,1261,2316,3577.00
06/03/2005,08:43,1122.25,1122.50,1122.00,1122.25,514,592,1106.00
06/03/2005,08:44,1122.25,1122.75,1122.00,1122.50,1828,1357,3185.00
06/03/2005,08:45,1122.50,1122.75,1122.50,1122.75,881,310,1191.00
06/03/2005,08:46,1122.75,1123.75,1122.50,1123.25,3808,2761,6569.00
06/03/2005,08:47,1123.50,1123.75,1123.25,1123.50,2005,1192,3197.00
06/03/2005,08:48,1123.50,1124.75,1123.50,1124.25,4568,1791,6359.00
06/03/2005,08:49,1124.25,1124.50,1123.50,1123.50,1276,2846,4122.00
06/03/2005,08:50,1123.50,1124.00,1123.25,1123.25,808,649,1457.00
06/03/2005,08:51,1123.25,1123.50,1122.75,1123.00,1784,2521,4305.00
06/03/2005,08:52,1122.75,1123.50,1122.75,1123.50,1396,495,1891.00
06/03/2005,08:53,1123.25,1123.50,1123.00,1123.25,261,590,851.00
06/03/2005,08:54,1123.25,1123.50,1123.00,1123.25,323,1047,1370.00
06/03/2005,08:55,1123.25,1124.00,1123.25,1123.75,1844,838,2682.00
06/03/2005,08:56,1123.75,1123.75,1123.00,1123.25,610,747,1357.00
06/03/2005,08:57,1123.25,1123.75,1123.25,1123.25,248,566,814.00
06/03/2005,08:58,1123.50,1123.50,1122.75,1122.75,222,1201,1423.00
06/03/2005,08:59,1122.75,1123.25,1122.75,1123.00,831,1448,2279.00
06/03/2005,09:00,1123.00,1123.25,1122.75,1123.00,242,434,676.00
06/03/2005,09:01,1123.25,1123.25,1122.25,1122.75,1406,2737,4143.00
06/03/2005,09:02,1122.50,1123.00,1121.25,1121.50,1782,4936,6718.00
06/03/2005,09:03,1121.50,1122.50,1121.25,1122.50,3293,957,4250.00
06/03/2005,09:04,1122.50,1122.75,1122.00,1122.50,1654,1288,2942.00
06/03/2005,09:05,1122.50,1122.50,1121.50,1121.50,759,2564,3323.00
06/03/2005,09:06,1121.50,1121.75,1121.00,1121.75,1638,1656,3294.00
06/03/2005,09:07,1121.50,1122.50,1121.50,1121.75,1548,1381,2929.00
06/03/2005,09:08,1122.00,1122.00,1121.50,1121.75,466,1069,1535.00
06/03/2005,09:09,1121.75,1122.25,1121.50,1122.25,699,967,1666.00
06/03/2005,09:10,1122.25,1122.25,1121.25,1121.50,820,2858,3678.00
06/03/2005,09:11,1121.50,1122.00,1121.25,1121.75,1240,803,2043.00
06/03/2005,09:12,1121.75,1122.00,1121.25,1121.50,1070,771,1841.00
06/03/2005,09:13,1121.50,1121.75,1121.25,1121.75,1113,1688,2801.00
06/03/2005,09:14,1121.75,1122.25,1121.50,1122.00,1421,548,1969.00
06/03/2005,09:15,1121.75,1122.00,1121.25,1121.25,478,2718,3196.00
06/03/2005,09:16,1121.50,1121.75,1121.00,1121.75,701,1909,2610.00
06/03/2005,09:17,1121.75,1122.00,1121.25,1121.50,1644,3755,5399.00
06/03/2005,09:18,1121.50,1121.75,1121.25,1121.25,481,1058,1539.00
06/03/2005,09:19,1121.25,1121.75,1121.25,1121.50,538,1327,1865.00
06/03/2005,09:20,1121.50,1121.75,1121.25,1121.50,202,1128,1330.00
06/03/2005,09:21,1121.25,1121.50,1121.00,1121.00,871,1127,1998.00
06/03/2005,09:22,1121.00,1121.50,1120.75,1120.75,997,3138,4135.00
06/03/2005,09:23,1120.75,1121.25,1120.75,1121.00,773,1183,1956.00
06/03/2005,09:24,1120.75,1120.75,1119.75,1120.00,1095,6287,7382.00
06/03/2005,09:25,1120.00,1120.00,1119.25,1119.50,4635,5269,9904.00
06/03/2005,09:26,1119.50,1119.75,1119.00,1119.50,2458,2266,4724.00
06/03/2005,09:27,1119.75,1120.00,1119.50,1120.00,4620,528,5148.00
06/03/2005,09:28,1120.00,1120.25,1119.50,1119.75,908,2137,3045.00
06/03/2005,09:29,1119.75,1120.00,1119.50,1119.75,397,1119,1516.00
06/03/2005,09:30,1119.75,1120.25,1119.75,1120.25,1610,437,2047.00
06/03/2005,09:31,1120.25,1120.50,1120.00,1120.25,1413,637,2050.00
06/03/2005,09:32,1120.25,1120.25,1119.75,1120.00,673,1088,1761.00
06/03/2005,09:33,1120.25,1120.75,1120.00,1120.25,2507,767,3274.00
06/03/2005,09:34,1120.50,1120.50,1120.00,1120.25,808,869,1677.00
06/03/2005,09:35,1120.25,1120.75,1120.00,1120.75,1225,371,1596.00
06/03/2005,09:36,1120.75,1120.75,1120.25,1120.50,521,815,1336.00
06/03/2005,09:37,1120.25,1120.50,1120.25,1120.25,70,796,866.00
06/03/2005,09:38,1120.50,1120.50,1120.00,1120.25,875,235,1110.00
06/03/2005,09:39,1120.50,1120.50,1119.75,1120.00,878,1873,2751.00
06/03/2005,09:40,1120.00,1120.75,1119.75,1120.50,1556,274,1830.00
06/03/2005,09:41,1120.25,1120.50,1120.00,1120.25,626,1480,2106.00
06/03/2005,09:42,1120.25,1120.75,1120.00,1120.50,2285,232,2517.00
06/03/2005,09:43,1120.75,1120.75,1120.50,1120.75,883,82,965.00
06/03/2005,09:44,1120.75,1121.00,1120.50,1120.75,669,946,1615.00
06/03/2005,09:45,1120.75,1121.00,1120.50,1120.75,453,357,810.00
06/03/2005,09:46,1120.75,1121.00,1120.50,1121.00,169,264,433.00
06/03/2005,09:47,1121.00,1121.00,1120.75,1121.00,1433,210,1643.00
06/03/2005,09:48,1121.00,1121.00,1120.25,1120.50,811,1117,1928.00
06/03/2005,09:49,1120.50,1120.75,1120.25,1120.50,132,404,536.00
06/03/2005,09:50,1120.50,1121.00,1120.50,1120.50,316,444,760.00
06/03/2005,09:51,1120.50,1121.50,1120.50,1121.25,3070,547,3617.00
06/03/2005,09:52,1121.25,1121.50,1121.00,1121.00,335,1129,1464.00
06/03/2005,09:53,1121.25,1121.75,1121.25,1121.75,1010,398,1408.00
06/03/2005,09:54,1121.50,1122.25,1121.50,1121.75,3333,1395,4728.00
06/03/2005,09:55,1121.75,1122.00,1121.25,1121.50,846,1885,2731.00
06/03/2005,09:56,1121.50,1121.50,1121.25,1121.25,172,78,250.00
06/03/2005,09:57,1121.25,1122.00,1121.25,1121.75,1053,380,1433.00
06/03/2005,09:58,1121.75,1122.00,1121.75,1121.75,10,915,925.00
06/03/2005,09:59,1121.75,1122.00,1121.50,1121.50,207,312,519.00
06/03/2005,10:00,1121.75,1121.75,1121.25,1121.25,422,1205,1627.00
06/03/2005,10:01,1121.25,1121.75,1121.25,1121.50,335,665,1000.00
06/03/2005,10:02,1121.50,1122.00,1121.25,1121.75,814,453,1267.00
06/03/2005,10:03,1121.75,1122.00,1121.50,1121.50,179,487,666.00
06/03/2005,10:04,1121.50,1122.00,1121.25,1121.75,722,762,1484.00
06/03/2005,10:05,1121.75,1121.75,1121.50,1121.50,27,936,963.00
06/03/2005,10:06,1121.50,1121.50,1121.00,1121.25,152,1145,1297.00
06/03/2005,10:07,1121.00,1121.25,1120.75,1121.25,409,682,1091.00
06/03/2005,10:08,1121.25,1121.50,1121.25,1121.25,31,110,141.00
06/03/2005,10:09,1121.25,1121.25,1121.00,1121.00,249,233,482.00
06/03/2005,10:10,1121.25,1121.25,1121.00,1121.00,248,430,678.00
06/03/2005,10:11,1121.00,1121.25,1120.75,1121.00,160,745,905.00
06/03/2005,10:12,1121.25,1121.50,1121.00,1121.25,705,58,763.00
06/03/2005,10:13,1121.25,1121.50,1121.00,1121.25,488,1480,1968.00
06/03/2005,10:14,1121.25,1121.50,1121.00,1121.00,313,662,975.00
06/03/2005,10:15,1121.00,1121.00,1120.50,1120.75,58,1159,1217.00
06/03/2005,10:16,1120.75,1121.25,1120.50,1120.75,535,431,966.00
06/03/2005,10:17,1120.75,1120.75,1120.25,1120.50,90,1068,1158.00
06/03/2005,10:18,1120.25,1120.75,1120.25,1120.50,475,472,947.00
06/03/2005,10:19,1120.50,1120.75,1119.75,1119.75,159,2350,2509.00
06/03/2005,10:20,1119.75,1120.25,1119.50,1120.25,1673,1274,2947.00
06/03/2005,10:21,1120.00,1120.25,1119.75,1120.00,407,1436,1843.00
06/03/2005,10:22,1120.00,1120.25,1119.75,1120.00,544,1428,1972.00
06/03/2005,10:23,1120.00,1120.50,1119.75,1120.25,1165,1103,2268.00
06/03/2005,10:24,1120.25,1120.50,1120.00,1120.25,691,233,924.00
06/03/2005,10:25,1120.25,1120.25,1119.75,1119.75,58,1309,1367.00
06/03/2005,10:26,1120.00,1120.00,1119.75,1120.00,1058,64,1122.00
06/03/2005,10:27,1120.00,1120.25,1120.00,1120.25,871,2,873.00
06/03/2005,10:28,1120.25,1120.25,1119.75,1120.00,31,183,214.00
06/03/2005,10:29,1120.00,1120.25,1119.75,1120.00,259,65,324.00
06/03/2005,10:30,1120.00,1120.25,1119.75,1120.00,35,422,457.00
06/03/2005,10:31,1120.00,1120.00,1119.50,1119.50,1263,567,1830.00
06/03/2005,10:32,1119.75,1120.00,1119.50,1119.75,736,905,1641.00
06/03/2005,10:33,1119.50,1119.75,1119.50,1119.75,349,91,440.00
06/03/2005,10:34,1119.50,1119.75,1119.25,1119.50,199,1149,1348.00
06/03/2005,10:35,1119.50,1119.75,1119.25,1119.25,516,356,872.00
06/03/2005,10:36,1119.50,1119.75,1118.50,1119.00,1874,5557,7431.00
06/03/2005,10:37,1119.00,1119.50,1119.00,1119.25,495,3917,4412.00
06/03/2005,10:38,1119.00,1119.25,1118.50,1118.50,263,1716,1979.00
06/03/2005,10:39,1118.75,1118.75,1117.75,1118.00,1991,6449,8440.00
06/03/2005,10:40,1118.00,1118.25,1117.75,1118.00,1373,2013,3386.00
06/03/2005,10:41,1118.25,1118.50,1118.00,1118.00,814,1091,1905.00
06/03/2005,10:42,1118.00,1118.25,1117.50,1118.25,1838,1954,3792.00
06/03/2005,10:43,1118.00,1118.50,1118.00,1118.25,2395,415,2810.00
06/03/2005,10:44,1118.00,1118.25,1117.75,1118.00,261,2158,2419.00
06/03/2005,10:45,1118.00,1118.25,1117.50,1117.75,1079,1320,2399.00
06/03/2005,10:46,1117.75,1118.00,1117.00,1117.00,526,3264,3790.00
06/03/2005,10:47,1117.00,1117.50,1117.00,1117.25,1453,2640,4093.00
06/03/2005,10:48,1117.25,1117.50,1117.00,1117.25,1633,634,2267.00
06/03/2005,10:49,1117.25,1117.25,1116.00,1116.50,3267,7952,11219.00
06/03/2005,10:50,1116.50,1117.00,1116.50,1116.75,2576,232,2808.00
06/03/2005,10:51,1116.75,1116.75,1115.75,1116.00,804,5223,6027.00
06/03/2005,10:52,1116.25,1116.50,1116.00,1116.50,2506,775,3281.00
06/03/2005,10:53,1116.50,1116.50,1116.00,1116.00,762,1809,2571.00
06/03/2005,10:54,1116.25,1116.25,1114.75,1115.25,2835,8089,10924.00
06/03/2005,10:55,1115.25,1115.25,1114.25,1114.25,1444,4887,6331.00
06/03/2005,10:56,1114.25,1114.75,1114.00,1114.75,2993,5002,7995.00
06/03/2005,10:57,1114.75,1115.25,1114.50,1115.25,2817,1018,3835.00
06/03/2005,10:58,1115.25,1115.50,1115.25,1115.50,559,2891,3450.00
06/03/2005,10:59,1115.25,1115.50,1115.00,1115.25,733,839,1572.00
06/03/2005,11:00,1115.25,1115.50,1115.00,1115.25,315,405,720.00
06/03/2005,11:01,1115.25,1115.50,1115.00,1115.25,358,484,842.00
06/03/2005,11:02,1115.00,1115.25,1114.50,1115.00,899,2130,3029.00
06/03/2005,11:03,1115.00,1115.50,1114.75,1115.50,1798,483,2281.00
06/03/2005,11:04,1115.50,1115.75,1115.25,1115.50,2491,738,3229.00
06/03/2005,11:05,1115.50,1115.50,1115.25,1115.50,806,177,983.00
06/03/2005,11:06,1115.50,1115.75,1114.50,1114.50,555,2715,3270.00
06/03/2005,11:07,1114.50,1115.00,1114.50,1115.00,1720,1327,3047.00
06/03/2005,11:08,1115.00,1115.25,1114.75,1115.00,1404,721,2125.00
06/03/2005,11:09,1115.00,1115.25,1114.75,1115.00,452,234,686.00
06/03/2005,11:10,1115.25,1115.50,1115.00,1115.25,1304,1054,2358.00
06/03/2005,11:11,1115.25,1115.50,1115.00,1115.00,496,1296,1792.00
06/03/2005,11:12,1115.00,1115.00,1114.00,1114.25,1665,4275,5940.00
06/03/2005,11:13,1114.25,1114.50,1113.50,1114.00,1575,3966,5541.00
06/03/2005,11:14,1114.25,1114.75,1114.00,1114.25,1136,1478,2614.00
06/03/2005,11:15,1114.00,1114.50,1114.00,1114.00,204,917,1121.00
06/03/2005,11:16,1114.00,1114.25,1113.75,1114.00,313,1253,1566.00
06/03/2005,11:17,1114.00,1114.25,1113.25,1114.25,1191,2502,3693.00
06/03/2005,11:18,1114.25,1114.75,1114.00,1114.50,2340,475,2815.00
06/03/2005,11:19,1114.50,1115.00,1114.25,1115.00,1540,178,1718.00
06/03/2005,11:20,1115.00,1115.00,1114.50,1114.50,215,468,683.00
06/03/2005,11:21,1114.75,1114.75,1114.50,1114.75,67,136,203.00
06/03/2005,11:22,1114.75,1114.75,1114.25,1114.25,176,997,1173.00
06/03/2005,11:23,1114.50,1114.75,1114.25,1114.75,515,82,597.00
06/03/2005,11:24,1114.75,1114.75,1114.25,1114.50,396,462,858.00
06/03/2005,11:25,1114.50,1114.75,1114.50,1114.50,255,446,701.00
06/03/2005,11:26,1114.50,1114.50,1114.25,1114.25,125,330,455.00
06/03/2005,11:27,1114.25,1114.75,1114.25,1114.50,450,261,711.00
06/03/2005,11:28,1114.50,1114.75,1114.25,1114.50,498,501,999.00
06/03/2005,11:29,1114.50,1114.75,1114.25,1114.50,302,1049,1351.00
06/03/2005,11:30,1114.50,1114.50,1114.25,1114.50,400,31,431.00
06/03/2005,11:31,1114.50,1114.75,1114.25,1114.75,1369,24,1393.00
06/03/2005,11:32,1114.75,1114.75,1114.00,1114.00,79,2506,2585.00
06/03/2005,11:33,1114.00,1114.25,1113.75,1114.00,845,2198,3043.00
06/03/2005,11:34,1114.00,1114.25,1113.75,1114.00,347,107,454.00
06/03/2005,11:35,1114.00,1114.00,1113.75,1114.00,291,29,320.00
06/03/2005,11:36,1114.00,1114.00,1113.25,1113.75,1082,3301,4383.00
06/03/2005,11:37,1113.75,1114.00,1113.75,1114.00,16,564,580.00
06/03/2005,11:38,1113.75,1114.50,1113.75,1114.50,2108,126,2234.00
06/03/2005,11:39,1114.25,1114.50,1114.25,1114.25,154,24,178.00
06/03/2005,11:40,1114.50,1114.75,1114.50,1114.75,1803,40,1843.00
06/03/2005,11:41,1114.75,1115.00,1114.50,1115.00,816,21,837.00
06/03/2005,11:42,1115.00,1115.00,1114.50,1114.50,1053,775,1828.00
06/03/2005,11:43,1114.75,1115.00,1114.75,1115.00,248,18,266.00
06/03/2005,11:44,1115.00,1115.00,1114.75,1115.00,394,81,475.00
06/03/2005,11:45,1115.00,1115.25,1115.00,1115.00,323,429,752.00
06/03/2005,11:46,1114.75,1115.00,1114.25,1114.50,225,1131,1356.00
06/03/2005,11:47,1114.50,1114.75,1114.25,1114.75,176,481,657.00
06/03/2005,11:48,1114.50,1114.75,1114.25,1114.50,86,654,740.00
06/03/2005,11:49,1114.50,1114.75,1114.25,1114.50,264,468,732.00
06/03/2005,11:50,1114.25,1114.75,1114.25,1114.75,329,250,579.00
06/03/2005,11:51,1114.75,1115.00,1114.75,1114.75,324,247,571.00
06/03/2005,11:52,1114.50,1114.75,1114.50,1114.75,31,126,157.00
06/03/2005,11:53,1114.75,1115.00,1114.50,1115.00,411,3,414.00
06/03/2005,11:54,1115.00,1115.00,1114.50,1114.75,216,114,330.00
06/03/2005,11:55,1114.50,1114.50,1114.25,1114.25,24,596,620.00
06/03/2005,11:56,1114.50,1114.50,1114.25,1114.50,387,63,450.00
06/03/2005,11:57,1114.50,1114.50,1114.25,1114.50,175,736,911.00
06/03/2005,11:58,1114.50,1115.00,1114.50,1114.75,1284,634,1918.00
06/03/2005,11:59,1114.50,1114.75,1114.50,1114.50,1,374,375.00
06/03/2005,12:00,1114.50,1115.00,1114.50,1114.75,306,65,371.00
06/03/2005,12:01,1115.00,1115.00,1114.50,1114.75,475,1419,1894.00
06/03/2005,12:02,1114.75,1115.00,1114.50,1114.75,489,135,624.00
06/03/2005,12:03,1114.75,1114.75,1114.25,1114.50,56,949,1005.00
06/03/2005,12:04,1114.25,1114.50,1114.25,1114.50,191,714,905.00
06/03/2005,12:05,1114.50,1114.75,1114.25,1114.75,316,10,326.00
06/03/2005,12:06,1114.50,1115.00,1114.50,1115.00,428,37,465.00
06/03/2005,12:07,1115.00,1115.00,1114.50,1115.00,365,733,1098.00
06/03/2005,12:08,1115.00,1115.25,1114.75,1115.00,859,340,1199.00
06/03/2005,12:09,1115.00,1115.00,1114.75,1115.00,27,51,78.00
06/03/2005,12:10,1115.00,1115.25,1115.00,1115.25,121,47,168.00
06/03/2005,12:11,1115.00,1115.25,1114.75,1115.25,327,566,893.00
06/03/2005,12:12,1115.00,1115.25,1115.00,1115.25,10,52,62.00
06/03/2005,12:13,1115.25,1115.25,1115.00,1115.25,130,126,256.00
06/03/2005,12:14,1115.25,1115.25,1115.00,1115.00,123,151,274.00
06/03/2005,12:15,1115.25,1115.25,1114.75,1114.75,272,919,1191.00
06/03/2005,12:16,1114.75,1115.00,1114.25,1114.25,78,1225,1303.00
06/03/2005,12:17,1114.25,1115.00,1114.00,1115.00,2196,1518,3714.00
06/03/2005,12:18,1115.00,1115.00,1114.50,1114.75,91,547,638.00
06/03/2005,12:19,1114.75,1115.00,1114.50,1115.00,328,12,340.00
06/03/2005,12:20,1114.75,1115.00,1114.50,1115.00,168,207,375.00
06/03/2005,12:21,1115.00,1115.25,1114.75,1115.00,301,551,852.00
06/03/2005,12:22,1115.00,1115.00,1114.75,1115.00,834,11,845.00
06/03/2005,12:23,1115.00,1115.25,1114.75,1114.75,1018,144,1162.00
06/03/2005,12:24,1115.00,1115.25,1114.75,1115.00,335,308,643.00
06/03/2005,12:25,1114.75,1115.00,1114.50,1114.75,266,323,589.00
06/03/2005,12:26,1114.75,1115.00,1114.75,1114.75,269,317,586.00
06/03/2005,12:27,1114.75,1115.00,1114.75,1114.75,13,84,97.00
06/03/2005,12:28,1114.75,1115.00,1114.50,1114.50,203,1482,1685.00
06/03/2005,12:29,1114.25,1115.00,1114.00,1115.00,1030,928,1958.00
06/03/2005,12:30,1114.75,1116.00,1114.75,1116.00,4112,284,4396.00
06/03/2005,12:31,1116.00,1116.25,1115.50,1115.50,1399,1616,3015.00
06/03/2005,12:32,1115.75,1116.00,1115.50,1116.00,2083,135,2218.00
06/03/2005,12:33,1116.00,1116.25,1115.50,1115.75,467,906,1373.00
06/03/2005,12:34,1115.75,1115.75,1115.50,1115.75,114,8,122.00
06/03/2005,12:35,1115.75,1115.75,1115.50,1115.50,229,266,495.00
06/03/2005,12:36,1115.75,1116.00,1115.50,1115.75,647,1151,1798.00
06/03/2005,12:37,1115.75,1115.75,1115.50,1115.75,30,660,690.00
06/03/2005,12:38,1115.75,1115.75,1115.50,1115.50,18,407,425.00
06/03/2005,12:39,1115.50,1115.75,1115.25,1115.25,6,1466,1472.00
06/03/2005,12:40,1115.25,1115.50,1115.25,1115.50,1726,308,2034.00
06/03/2005,12:41,1115.50,1115.75,1115.50,1115.75,227,21,248.00
06/03/2005,12:42,1115.50,1115.75,1115.50,1115.50,4,633,637.00
06/03/2005,12:43,1115.75,1115.75,1115.50,1115.75,690,4,694.00
06/03/2005,12:44,1115.75,1115.75,1115.50,1115.50,44,7,51.00
06/03/2005,12:45,1115.50,1116.00,1115.50,1116.00,915,74,989.00
06/03/2005,12:46,1116.00,1116.25,1115.75,1116.25,1055,136,1191.00
06/03/2005,12:47,1116.25,1116.50,1116.00,1116.25,1162,1042,2204.00
06/03/2005,12:48,1116.25,1116.25,1116.00,1116.25,139,65,204.00
06/03/2005,12:49,1116.25,1116.25,1115.75,1116.00,167,1087,1254.00
06/03/2005,12:50,1115.75,1116.00,1115.75,1115.75,28,1636,1664.00
06/03/2005,12:51,1115.75,1115.75,1115.25,1115.50,43,1657,1700.00
06/03/2005,12:52,1115.50,1115.75,1115.50,1115.50,13,61,74.00
06/03/2005,12:53,1115.75,1116.00,1115.50,1115.75,618,774,1392.00
06/03/2005,12:54,1115.75,1116.00,1115.75,1115.75,57,38,95.00
06/03/2005,12:55,1115.75,1116.00,1115.50,1115.75,142,711,853.00
06/03/2005,12:56,1115.50,1115.75,1115.50,1115.75,87,22,109.00
06/03/2005,12:57,1115.50,1116.00,1115.50,1116.00,537,19,556.00
06/03/2005,12:58,1115.75,1116.00,1115.50,1115.75,36,327,363.00
06/03/2005,12:59,1115.75,1116.00,1115.75,1116.00,149,8,157.00
06/03/2005,13:00,1115.75,1116.00,1115.75,1115.75,7,653,660.00
06/03/2005,13:01,1115.75,1116.00,1115.50,1115.75,138,64,202.00
06/03/2005,13:02,1115.75,1115.75,1114.75,1114.75,232,4885,5117.00
06/03/2005,13:03,1114.75,1115.25,1114.75,1115.00,1590,984,2574.00
06/03/2005,13:04,1115.00,1115.25,1114.75,1115.00,156,441,597.00
06/03/2005,13:05,1115.00,1115.25,1114.50,1114.50,12,2024,2036.00
06/03/2005,13:06,1114.50,1114.75,1114.25,1114.50,1757,3039,4796.00
06/03/2005,13:07,1114.50,1115.00,1114.50,1114.75,392,254,646.00
06/03/2005,13:08,1114.75,1115.00,1114.50,1114.75,358,66,424.00
06/03/2005,13:09,1115.00,1115.25,1114.75,1115.00,485,11,496.00
06/03/2005,13:10,1115.25,1115.75,1115.00,1115.50,2170,62,2232.00
06/03/2005,13:11,1115.50,1115.75,1115.00,1115.25,144,890,1034.00
06/03/2005,13:12,1115.25,1115.50,1115.25,1115.25,121,304,425.00
06/03/2005,13:13,1115.25,1115.50,1115.00,1115.50,243,125,368.00
06/03/2005,13:14,1115.50,1115.50,1115.00,1115.25,330,939,1269.00
06/03/2005,13:15,1115.25,1115.50,1115.00,1115.00,19,168,187.00
06/03/2005,13:16,1115.00,1116.00,1115.00,1115.75,1415,416,1831.00
06/03/2005,13:17,1115.75,1117.00,1115.75,1116.75,5128,1039,6167.00
06/03/2005,13:18,1116.75,1117.00,1116.50,1116.75,1713,677,2390.00
06/03/2005,13:19,1116.75,1117.00,1116.75,1117.00,153,161,314.00
06/03/2005,13:20,1116.75,1117.50,1116.75,1117.25,1715,1001,2716.00
06/03/2005,13:21,1117.25,1117.50,1116.75,1117.25,1349,2575,3924.00
06/03/2005,13:22,1117.00,1117.25,1116.75,1116.75,33,447,480.00
06/03/2005,13:23,1117.00,1117.25,1116.75,1116.75,573,396,969.00
06/03/2005,13:24,1116.75,1117.00,1116.75,1117.00,87,78,165.00
06/03/2005,13:25,1117.00,1117.00,1116.50,1116.75,690,838,1528.00
06/03/2005,13:26,1116.75,1117.25,1116.50,1117.00,722,391,1113.00
06/03/2005,13:27,1117.00,1117.00,1116.75,1117.00,32,65,97.00
06/03/2005,13:28,1116.75,1117.00,1116.50,1116.50,57,484,541.00
06/03/2005,13:29,1116.50,1116.50,1116.00,1116.25,1052,2281,3333.00
06/03/2005,13:30,1116.50,1116.50,1115.75,1116.00,278,2001,2279.00
06/03/2005,13:31,1115.75,1116.25,1115.75,1116.00,1235,1132,2367.00
06/03/2005,13:32,1116.00,1116.00,1115.50,1115.75,99,593,692.00
06/03/2005,13:33,1115.75,1116.25,1115.75,1116.00,2310,996,3306.00
06/03/2005,13:34,1116.00,1116.00,1115.75,1116.00,225,30,255.00
06/03/2005,13:35,1116.00,1116.00,1115.75,1116.00,119,75,194.00
06/03/2005,13:36,1116.00,1116.00,1115.50,1115.50,143,1290,1433.00
06/03/2005,13:37,1115.50,1115.75,1115.50,1115.50,46,193,239.00
06/03/2005,13:38,1115.75,1115.75,1115.50,1115.50,52,1522,1574.00
06/03/2005,13:39,1115.25,1115.75,1115.25,1115.50,808,115,923.00
06/03/2005,13:40,1115.75,1115.75,1115.50,1115.50,65,151,216.00
06/03/2005,13:41,1115.50,1116.00,1115.50,1115.75,540,112,652.00
06/03/2005,13:42,1116.00,1116.25,1115.75,1116.00,1717,912,2629.00
06/03/2005,13:43,1116.00,1116.25,1116.00,1116.25,60,7,67.00
06/03/2005,13:44,1116.25,1116.25,1116.00,1116.25,139,120,259.00
06/03/2005,13:45,1116.25,1116.25,1116.00,1116.00,6,231,237.00
06/03/2005,13:46,1116.00,1116.25,1115.75,1116.00,78,621,699.00
06/03/2005,13:47,1116.00,1116.00,1115.75,1115.75,25,12,37.00
06/03/2005,13:48,1115.75,1115.75,1114.75,1115.25,504,4054,4558.00
06/03/2005,13:49,1115.00,1115.50,1115.00,1115.25,851,336,1187.00
06/03/2005,13:50,1115.25,1115.50,1115.00,1115.25,561,496,1057.00
06/03/2005,13:51,1115.50,1115.50,1114.75,1115.00,1101,981,2082.00
06/03/2005,13:52,1115.00,1115.25,1114.50,1114.75,323,1726,2049.00
06/03/2005,13:53,1114.75,1114.75,1114.25,1114.50,452,1743,2195.00
06/03/2005,13:54,1114.50,1114.50,1113.75,1114.00,1182,3757,4939.00
06/03/2005,13:55,1113.75,1114.00,1113.50,1113.75,1960,1315,3275.00
06/03/2005,13:56,1114.00,1114.25,1113.75,1114.00,1263,464,1727.00
06/03/2005,13:57,1114.00,1114.50,1113.75,1114.00,910,659,1569.00
06/03/2005,13:58,1114.00,1114.25,1114.00,1114.00,554,17,571.00
06/03/2005,13:59,1114.25,1115.00,1114.00,1114.50,2312,862,3174.00
06/03/2005,14:00,1114.75,1114.75,1114.50,1114.50,1165,266,1431.00
06/03/2005,14:01,1114.50,1114.75,1114.50,1114.75,372,553,925.00
06/03/2005,14:02,1114.50,1114.75,1114.25,1114.50,452,767,1219.00
06/03/2005,14:03,1114.50,1114.50,1114.00,1114.50,1142,830,1972.00
06/03/2005,14:04,1114.50,1114.75,1114.25,1114.75,880,24,904.00
06/03/2005,14:05,1114.50,1115.00,1114.50,1114.75,582,34,616.00
06/03/2005,14:06,1114.75,1115.50,1114.75,1115.50,1674,72,1746.00
06/03/2005,14:07,1115.25,1115.75,1115.25,1115.50,2162,255,2417.00
06/03/2005,14:08,1115.50,1115.50,1115.25,1115.25,16,94,110.00
06/03/2005,14:09,1115.25,1115.75,1115.25,1115.75,1222,110,1332.00
06/03/2005,14:10,1115.75,1116.25,1115.75,1116.00,1273,327,1600.00
06/03/2005,14:11,1115.75,1116.00,1115.50,1115.50,268,714,982.00
06/03/2005,14:12,1115.50,1115.75,1115.50,1115.75,405,1012,1417.00
06/03/2005,14:13,1116.00,1116.00,1115.50,1115.50,10,171,181.00
06/03/2005,14:14,1115.75,1115.75,1115.25,1115.25,150,1081,1231.00
06/03/2005,14:15,1115.25,1115.50,1115.00,1115.00,118,834,952.00
06/03/2005,14:16,1115.00,1115.25,1115.00,1115.25,633,270,903.00
06/03/2005,14:17,1115.25,1115.25,1114.50,1114.50,1456,1621,3077.00
06/03/2005,14:18,1114.75,1115.00,1114.00,1114.75,2910,1899,4809.00
06/03/2005,14:19,1114.75,1115.25,1114.75,1115.00,1778,48,1826.00
06/03/2005,14:20,1115.25,1115.75,1115.00,1115.50,1119,309,1428.00
06/03/2005,14:21,1115.50,1115.50,1115.00,1115.00,154,382,536.00
06/03/2005,14:22,1115.00,1115.25,1114.50,1114.50,103,1126,1229.00
06/03/2005,14:23,1114.50,1115.00,1114.50,1115.00,245,65,310.00
06/03/2005,14:24,1115.00,1115.25,1114.50,1114.75,753,1341,2094.00
06/03/2005,14:25,1114.75,1115.00,1114.00,1114.25,695,2782,3477.00
06/03/2005,14:26,1114.50,1114.50,1114.25,1114.50,275,229,504.00
06/03/2005,14:27,1114.25,1114.50,1114.00,1114.00,64,768,832.00
06/03/2005,14:28,1114.25,1114.25,1113.50,1113.50,1198,2898,4096.00
06/03/2005,14:29,1113.75,1113.75,1113.25,1113.25,827,2098,2925.00
06/03/2005,14:30,1113.50,1114.00,1113.25,1113.75,1763,716,2479.00
06/03/2005,14:31,1113.75,1114.00,1113.50,1113.75,622,691,1313.00
06/03/2005,14:32,1114.00,1114.50,1113.75,1114.50,1448,105,1553.00
06/03/2005,14:33,1114.50,1114.50,1114.00,1114.25,535,584,1119.00
06/03/2005,14:34,1114.25,1114.50,1114.25,1114.50,97,19,116.00
06/03/2005,14:35,1114.50,1114.50,1114.25,1114.50,174,33,207.00
06/03/2005,14:36,1114.50,1114.75,1114.25,1114.75,1053,486,1539.00
06/03/2005,14:37,1114.50,1115.25,1114.25,1114.75,1461,1207,2668.00
06/03/2005,14:38,1115.00,1116.00,1115.00,1115.75,3121,872,3993.00
06/03/2005,14:39,1115.75,1115.75,1115.25,1115.25,488,1154,1642.00
06/03/2005,14:40,1115.25,1115.50,1115.00,1115.00,76,670,746.00
06/03/2005,14:41,1115.00,1115.75,1115.00,1115.50,2537,347,2884.00
06/03/2005,14:42,1115.75,1116.25,1115.50,1116.00,2758,910,3668.00
06/03/2005,14:43,1116.00,1116.25,1115.75,1116.25,1248,550,1798.00
06/03/2005,14:44,1116.25,1116.75,1115.75,1116.25,1893,1768,3661.00
06/03/2005,14:45,1116.25,1116.50,1116.00,1116.25,1033,1010,2043.00
06/03/2005,14:46,1116.00,1116.50,1116.00,1116.25,826,228,1054.00
06/03/2005,14:47,1116.50,1116.75,1116.25,1116.50,1078,699,1777.00
06/03/2005,14:48,1116.75,1117.00,1116.25,1116.50,2148,1597,3745.00
06/03/2005,14:49,1116.50,1116.75,1116.25,1116.25,279,1024,1303.00
06/03/2005,14:50,1116.25,1116.75,1116.25,1116.50,2145,186,2331.00
06/03/2005,14:51,1116.75,1116.75,1116.25,1116.25,246,593,839.00
06/03/2005,14:52,1116.25,1116.25,1115.75,1115.75,102,2840,2942.00
06/03/2005,14:53,1115.75,1116.00,1115.50,1116.00,1478,843,2321.00
06/03/2005,14:54,1115.75,1116.00,1115.50,1115.75,451,623,1074.00
06/03/2005,14:55,1116.00,1116.25,1115.75,1116.25,2722,602,3324.00
06/03/2005,14:56,1116.25,1116.25,1115.75,1116.25,1294,665,1959.00
06/03/2005,14:57,1116.25,1116.25,1115.75,1116.00,901,373,1274.00
06/03/2005,14:58,1116.00,1116.25,1115.75,1116.25,1012,882,1894.00
06/03/2005,14:59,1116.25,1116.25,1115.50,1115.75,1606,2135,3741.00
06/03/2005,15:00,1115.75,1116.00,1115.25,1115.50,1835,4079,5914.00
06/03/2005,15:01,1115.25,1116.50,1115.25,1116.50,5703,666,6369.00
06/03/2005,15:02,1116.25,1116.50,1116.00,1116.25,1207,1839,3046.00
06/03/2005,15:03,1116.25,1116.50,1116.00,1116.25,583,1057,1640.00
06/03/2005,15:04,1116.25,1116.50,1115.75,1116.00,1923,2672,4595.00
06/03/2005,15:05,1116.25,1116.25,1116.00,1116.25,465,498,963.00
06/03/2005,15:06,1116.25,1116.50,1116.00,1116.25,1495,935,2430.00
06/03/2005,15:07,1116.50,1116.50,1116.00,1116.25,1816,1497,3313.00
06/03/2005,15:08,1116.50,1116.50,1116.00,1116.25,685,469,1154.00
06/03/2005,15:09,1116.25,1116.50,1116.00,1116.25,451,658,1109.00
06/03/2005,15:10,1116.25,1117.25,1116.25,1117.25,5552,850,6402.00
06/03/2005,15:11,1117.00,1117.75,1116.75,1117.00,2155,3359,5514.00
06/03/2005,15:12,1117.00,1117.00,1116.75,1117.00,76,209,285.00
06/03/2005,15:13,1117.00,1117.00,1116.75,1116.75,196,79,275.00
06/03/2005,15:14,1116.75,1117.00,1116.75,1117.00,240,283,523.00
06/03/2005,15:15,1117.00,1117.25,1116.75,1117.25,3704,1493,5197.00
06/03/2005,15:16,1117.25,1117.25,1117.00,1117.25,10,1,11.00
06/05/2005,17:01,1116.75,1117.00,1116.50,1116.50,94,126,220.00
06/05/2005,17:02,1116.50,1116.50,1116.50,1116.50,0,3,3.00
06/05/2005,17:03,1116.50,1116.50,1116.25,1116.50,9,74,83.00
06/05/2005,17:04,1116.75,1116.75,1116.25,1116.25,1,3,4.00
06/05/2005,17:05,1116.50,1116.50,1116.25,1116.25,12,6,18.00
06/05/2005,17:06,1116.50,1116.50,1116.50,1116.50,6,0,6.00
06/05/2005,17:07,1116.50,1116.75,1116.50,1116.75,28,0,28.00
06/05/2005,17:08,1116.75,1116.75,1116.75,1116.75,9,0,9.00
06/05/2005,17:09,1116.50,1116.50,1116.50,1116.50,0,31,31.00
06/05/2005,17:10,1116.50,1116.75,1116.50,1116.50,6,19,25.00
06/05/2005,17:11,1116.50,1116.50,1116.25,1116.25,0,6,6.00
06/05/2005,17:12,1116.25,1116.25,1116.25,1116.25,0,69,69.00
06/05/2005,17:13,1116.00,1116.25,1116.00,1116.00,1,2,3.00
06/05/2005,17:14,1116.25,1116.25,1116.00,1116.25,15,1,16.00
06/05/2005,17:17,1116.25,1116.25,1116.25,1116.25,1,0,1.00
06/05/2005,17:18,1116.25,1116.25,1116.25,1116.25,6,0,6.00
06/05/2005,17:19,1116.25,1116.25,1116.25,1116.25,6,0,6.00
06/05/2005,17:20,1116.25,1116.50,1116.25,1116.50,23,0,23.00
06/05/2005,17:23,1116.50,1116.50,1116.50,1116.50,2,0,2.00
06/05/2005,17:28,1116.50,1116.50,1116.25,1116.25,1,47,48.00
06/05/2005,17:29,1116.25,1116.25,1116.25,1116.25,0,4,4.00
06/05/2005,17:31,1116.25,1116.25,1116.25,1116.25,0,5,5.00
06/05/2005,17:32,1116.25,1116.25,1116.25,1116.25,0,1,1.00
06/05/2005,17:33,1116.50,1116.50,1116.00,1116.25,6,8,14.00
06/05/2005,17:34,1116.25,1116.50,1116.25,1116.50,33,0,33.00
06/05/2005,17:40,1116.50,1116.50,1116.25,1116.25,3,3,6.00
06/05/2005,17:41,1116.25,1116.25,1116.25,1116.25,0,2,2.00
06/05/2005,17:42,1116.25,1116.50,1116.25,1116.50,2,1,3.00
06/05/2005,17:49,1116.50,1116.50,1116.50,1116.50,40,0,40.00
06/05/2005,17:59,1116.50,1116.50,1116.25,1116.25,1,1,2.00
06/05/2005,18:02,1116.50,1116.50,1116.50,1116.50,38,0,38.00
06/05/2005,18:08,1116.50,1116.50,1116.50,1116.50,40,0,40.00
06/05/2005,18:09,1116.75,1116.75,1116.75,1116.75,8,0,8.00
06/05/2005,18:11,1116.75,1116.75,1116.75,1116.75,4,0,4.00
06/05/2005,18:12,1116.75,1116.75,1116.75,1116.75,1,0,1.00
06/05/2005,18:13,1116.75,1116.75,1116.75,1116.75,7,0,7.00
06/05/2005,18:14,1116.75,1116.75,1116.75,1116.75,12,0,12.00
06/05/2005,18:15,1116.75,1116.75,1116.75,1116.75,12,0,12.00
06/05/2005,18:16,1116.75,1116.75,1116.75,1116.75,1,0,1.00
06/05/2005,18:17,1116.75,1116.75,1116.75,1116.75,1,0,1.00
06/05/2005,18:19,1116.75,1116.75,1116.75,1116.75,25,0,25.00
06/05/2005,18:20,1116.75,1116.75,1116.75,1116.75,43,0,43.00
06/05/2005,18:21,1116.75,1116.75,1116.75,1116.75,3,0,3.00
06/05/2005,18:22,1116.75,1116.75,1116.75,1116.75,6,0,6.00
06/05/2005,18:23,1116.75,1116.75,1116.75,1116.75,1,0,1.00
06/05/2005,18:24,1116.75,1117.00,1116.75,1117.00,2,0,2.00
06/05/2005,18:25,1116.75,1116.75,1116.75,1116.75,0,2,2.00
06/05/2005,18:28,1116.75,1116.75,1116.75,1116.75,0,13,13.00
06/05/2005,18:29,1116.75,1116.75,1116.75,1116.75,0,47,47.00
06/05/2005,18:30,1116.75,1117.00,1116.75,1117.00,1,1,2.00
06/05/2005,18:31,1116.50,1116.75,1116.50,1116.75,2,35,37.00
06/05/2005,18:34,1116.50,1116.50,1116.50,1116.50,0,8,8.00
06/05/2005,18:38,1116.75,1116.75,1116.50,1116.50,2,8,10.00
06/05/2005,18:40,1116.50,1116.50,1116.50,1116.50,0,3,3.00
06/05/2005,18:42,1116.75,1117.00,1116.75,1117.00,17,0,17.00
06/05/2005,18:45,1116.75,1116.75,1116.75,1116.75,0,7,7.00
06/05/2005,18:46,1116.50,1116.50,1116.50,1116.50,0,1,1.00
06/05/2005,18:48,1116.50,1116.50,1116.50,1116.50,0,1,1.00
06/05/2005,18:49,1116.50,1116.50,1116.50,1116.50,0,2,2.00
06/05/2005,18:51,1116.50,1116.50,1116.50,1116.50,0,21,21.00
06/05/2005,18:52,1116.50,1116.50,1116.50,1116.50,0,6,6.00
06/05/2005,18:56,1116.50,1116.50,1116.50,1116.50,0,5,5.00
06/05/2005,18:58,1116.50,1116.50,1116.50,1116.50,0,3,3.00
06/05/2005,18:59,1116.50,1116.50,1116.50,1116.50,0,2,2.00
06/05/2005,19:07,1116.75,1116.75,1116.75,1116.75,10,0,10.00
06/05/2005,19:08,1116.75,1116.75,1116.75,1116.75,2,0,2.00
06/05/2005,19:09,1116.50,1116.50,1116.50,1116.50,0,2,2.00
06/05/2005,19:10,1116.50,1116.50,1116.50,1116.50,0,5,5.00
06/05/2005,19:14,1116.50,1116.50,1116.50,1116.50,0,2,2.00
06/05/2005,19:17,1116.75,1116.75,1116.75,1116.75,2,0,2.00
06/05/2005,19:18,1116.75,1116.75,1116.75,1116.75,9,0,9.00
06/05/2005,19:20,1116.50,1116.50,1116.50,1116.50,0,6,6.00
06/05/2005,19:22,1116.50,1116.50,1116.50,1116.50,0,53,53.00
06/05/2005,19:23,1116.50,1116.50,1116.50,1116.50,0,4,4.00
06/05/2005,19:24,1116.50,1116.50,1116.50,1116.50,0,15,15.00
06/05/2005,19:26,1116.75,1116.75,1116.75,1116.75,1,0,1.00
06/05/2005,19:27,1116.75,1116.75,1116.75,1116.75,1,0,1.00
06/05/2005,19:28,1116.50,1116.50,1116.50,1116.50,0,7,7.00
06/05/2005,19:30,1116.50,1116.50,1116.50,1116.50,0,1,1.00
06/05/2005,19:33,1116.50,1116.50,1116.50,1116.50,0,1,1.00
06/05/2005,19:39,1116.75,1116.75,1116.75,1116.75,10,0,10.00
06/05/2005,19:40,1116.75,1116.75,1116.50,1116.50,1,2,3.00
06/05/2005,19:46,1116.50,1116.50,1116.50,1116.50,0,41,41.00
06/05/2005,19:51,1116.75,1116.75,1116.75,1116.75,1,0,1.00
06/05/2005,19:54,1116.50,1116.50,1116.50,1116.50,0,1,1.00
06/05/2005,19:56,1116.75,1116.75,1116.50,1116.50,1,3,4.00
06/05/2005,19:57,1116.50,1116.50,1116.50,1116.50,0,1,1.00
06/05/2005,19:58,1116.75,1116.75,1116.75,1116.75,2,0,2.00
06/05/2005,19:59,1116.50,1116.75,1116.50,1116.75,1,2,3.00
06/05/2005,20:01,1116.75,1116.75,1116.75,1116.75,5,0,5.00
06/05/2005,20:05,1116.50,1116.50,1116.50,1116.50,0,5,5.00
06/05/2005,20:09,1116.50,1116.50,1116.50,1116.50,0,18,18.00
06/05/2005,20:10,1116.50,1116.50,1116.50,1116.50,0,29,29.00
06/05/2005,20:11,1116.25,1116.50,1116.25,1116.50,1,55,56.00
06/05/2005,20:12,1116.25,1116.25,1116.25,1116.25,0,3,3.00
06/05/2005,20:13,1116.50,1116.50,1116.50,1116.50,2,0,2.00
06/05/2005,20:15,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/05/2005,20:16,1116.25,1116.25,1116.25,1116.25,0,7,7.00
06/05/2005,20:19,1116.25,1116.50,1116.25,1116.50,1,1,2.00
06/05/2005,20:22,1116.25,1116.25,1116.25,1116.25,0,2,2.00
06/05/2005,20:23,1116.50,1116.50,1116.50,1116.50,2,0,2.00
06/05/2005,20:25,1116.25,1116.25,1116.25,1116.25,0,3,3.00
06/05/2005,20:27,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/05/2005,20:29,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/05/2005,20:30,1116.25,1116.25,1116.25,1116.25,0,3,3.00
06/05/2005,20:32,1116.50,1116.50,1116.50,1116.50,2,0,2.00
06/05/2005,20:33,1116.25,1116.50,1116.25,1116.50,2,30,32.00
06/05/2005,20:34,1116.25,1116.25,1116.25,1116.25,0,5,5.00
06/05/2005,20:35,1116.25,1116.50,1116.25,1116.50,34,2,36.00
06/05/2005,20:36,1116.50,1116.50,1116.50,1116.50,51,0,51.00
06/05/2005,20:38,1116.50,1116.50,1116.50,1116.50,9,0,9.00
06/05/2005,20:39,1116.50,1116.50,1116.50,1116.50,3,0,3.00
06/05/2005,20:43,1116.75,1116.75,1116.50,1116.50,4,2,6.00
06/05/2005,20:47,1116.75,1116.75,1116.75,1116.75,3,0,3.00
06/05/2005,20:48,1116.75,1116.75,1116.75,1116.75,20,0,20.00
06/05/2005,20:49,1116.75,1116.75,1116.75,1116.75,76,0,76.00
06/05/2005,20:50,1116.75,1116.75,1116.75,1116.75,10,0,10.00
06/05/2005,20:52,1116.75,1116.75,1116.75,1116.75,1,0,1.00
06/05/2005,20:53,1116.75,1116.75,1116.75,1116.75,3,0,3.00
06/05/2005,20:57,1116.75,1116.75,1116.75,1116.75,5,0,5.00
06/05/2005,20:58,1117.00,1117.00,1117.00,1117.00,15,0,15.00
06/05/2005,20:59,1117.00,1117.00,1117.00,1117.00,20,0,20.00
06/05/2005,21:00,1117.00,1117.00,1117.00,1117.00,30,0,30.00
06/05/2005,21:01,1117.00,1117.25,1117.00,1117.00,67,7,74.00
06/05/2005,21:03,1117.25,1117.25,1117.00,1117.00,2,13,15.00
06/05/2005,21:04,1117.00,1117.00,1117.00,1117.00,0,10,10.00
06/05/2005,21:05,1117.00,1117.00,1117.00,1117.00,0,33,33.00
06/05/2005,21:06,1117.00,1117.00,1117.00,1117.00,0,3,3.00
06/05/2005,21:07,1117.00,1117.00,1117.00,1117.00,0,23,23.00
06/05/2005,21:08,1117.00,1117.00,1117.00,1117.00,0,1,1.00
06/05/2005,21:09,1117.00,1117.00,1117.00,1117.00,0,6,6.00
06/05/2005,21:11,1117.00,1117.00,1117.00,1117.00,0,16,16.00
06/05/2005,21:12,1117.00,1117.00,1117.00,1117.00,0,1,1.00
06/05/2005,21:13,1117.00,1117.00,1117.00,1117.00,0,2,2.00
06/05/2005,21:15,1117.00,1117.00,1117.00,1117.00,0,1,1.00
06/05/2005,21:16,1117.00,1117.00,1117.00,1117.00,0,1,1.00
06/05/2005,21:19,1117.00,1117.00,1117.00,1117.00,0,5,5.00
06/05/2005,21:22,1117.00,1117.00,1117.00,1117.00,0,15,15.00
06/05/2005,21:24,1117.00,1117.00,1117.00,1117.00,0,1,1.00
06/05/2005,21:28,1117.00,1117.00,1117.00,1117.00,0,2,2.00
06/05/2005,21:29,1117.00,1117.00,1117.00,1117.00,0,6,6.00
06/05/2005,21:30,1117.00,1117.00,1117.00,1117.00,0,1,1.00
06/05/2005,21:31,1117.00,1117.00,1117.00,1117.00,0,2,2.00
06/05/2005,21:32,1117.00,1117.00,1117.00,1117.00,0,2,2.00
06/05/2005,21:36,1116.75,1117.00,1116.75,1117.00,2,53,55.00
06/05/2005,21:39,1116.75,1116.75,1116.75,1116.75,0,3,3.00
06/05/2005,21:45,1117.00,1117.25,1117.00,1117.25,89,0,89.00
06/05/2005,21:47,1117.00,1117.00,1117.00,1117.00,0,7,7.00
06/05/2005,21:49,1117.00,1117.00,1117.00,1117.00,0,1,1.00
06/05/2005,21:50,1117.00,1117.00,1117.00,1117.00,0,2,2.00
06/05/2005,21:55,1117.00,1117.00,1117.00,1117.00,0,7,7.00
06/05/2005,21:58,1116.75,1116.75,1116.75,1116.75,0,2,2.00
06/05/2005,22:00,1116.75,1117.00,1116.75,1117.00,3,1,4.00
06/05/2005,22:02,1117.00,1117.00,1117.00,1117.00,2,0,2.00
06/05/2005,22:12,1116.75,1117.00,1116.75,1117.00,1,6,7.00
06/05/2005,22:22,1116.75,1117.00,1116.75,1117.00,1,1,2.00
06/05/2005,22:23,1116.75,1116.75,1116.75,1116.75,0,5,5.00
06/05/2005,22:26,1116.75,1116.75,1116.75,1116.75,0,1,1.00
06/05/2005,22:30,1116.75,1116.75,1116.75,1116.75,0,10,10.00
06/05/2005,22:41,1116.75,1116.75,1116.75,1116.75,0,6,6.00
06/05/2005,22:44,1116.75,1116.75,1116.75,1116.75,0,3,3.00
06/05/2005,22:46,1116.75,1116.75,1116.75,1116.75,0,3,3.00
06/05/2005,22:47,1117.00,1117.00,1117.00,1117.00,10,0,10.00
06/05/2005,22:48,1116.75,1116.75,1116.75,1116.75,0,1,1.00
06/05/2005,22:49,1117.00,1117.00,1117.00,1117.00,1,0,1.00
06/05/2005,22:50,1117.00,1117.00,1117.00,1117.00,1,0,1.00
06/05/2005,22:56,1117.00,1117.00,1117.00,1117.00,4,0,4.00
06/05/2005,23:02,1116.75,1116.75,1116.75,1116.75,0,5,5.00
06/05/2005,23:03,1116.75,1116.75,1116.75,1116.75,0,1,1.00
06/05/2005,23:06,1117.00,1117.00,1117.00,1117.00,1,0,1.00
06/05/2005,23:08,1117.00,1117.00,1117.00,1117.00,16,0,16.00
06/05/2005,23:09,1117.00,1117.00,1117.00,1117.00,33,0,33.00
06/05/2005,23:10,1117.00,1117.00,1117.00,1117.00,6,0,6.00
06/05/2005,23:11,1117.00,1117.00,1117.00,1117.00,1,0,1.00
06/05/2005,23:13,1117.00,1117.00,1117.00,1117.00,3,0,3.00
06/05/2005,23:14,1117.00,1117.00,1117.00,1117.00,1,0,1.00
06/05/2005,23:15,1117.00,1117.00,1117.00,1117.00,4,0,4.00
06/05/2005,23:16,1117.00,1117.00,1116.50,1116.75,82,60,142.00
06/05/2005,23:17,1116.75,1116.75,1116.75,1116.75,8,0,8.00
06/05/2005,23:19,1117.00,1117.00,1117.00,1117.00,6,0,6.00
06/05/2005,23:20,1117.00,1117.00,1117.00,1117.00,1,0,1.00
06/05/2005,23:21,1117.00,1117.00,1117.00,1117.00,14,0,14.00
06/05/2005,23:24,1117.00,1117.00,1117.00,1117.00,5,0,5.00
06/05/2005,23:28,1117.00,1117.00,1117.00,1117.00,2,0,2.00
06/05/2005,23:30,1117.00,1117.00,1117.00,1117.00,1,0,1.00
06/05/2005,23:31,1117.00,1117.00,1117.00,1117.00,3,0,3.00
06/05/2005,23:33,1117.00,1117.00,1117.00,1117.00,2,0,2.00
06/05/2005,23:41,1117.00,1117.00,1117.00,1117.00,2,0,2.00
06/05/2005,23:44,1117.00,1117.00,1117.00,1117.00,2,0,2.00
06/05/2005,23:45,1117.00,1117.00,1117.00,1117.00,4,0,4.00
06/05/2005,23:47,1117.00,1117.00,1117.00,1117.00,19,0,19.00
06/05/2005,23:55,1117.25,1117.25,1117.25,1117.25,2,0,2.00
06/05/2005,23:57,1117.00,1117.00,1117.00,1117.00,0,2,2.00
06/05/2005,23:58,1117.00,1117.00,1117.00,1117.00,0,1,1.00
06/05/2005,23:59,1117.00,1117.00,1117.00,1117.00,0,1,1.00
06/06/2005,00:00,1117.00,1117.00,1116.75,1116.75,0,68,68.00
06/06/2005,00:02,1116.75,1116.75,1116.75,1116.75,0,6,6.00
06/06/2005,00:06,1117.00,1117.00,1116.75,1116.75,1,30,31.00
06/06/2005,00:08,1116.75,1116.75,1116.75,1116.75,0,1,1.00
06/06/2005,00:10,1116.75,1116.75,1116.75,1116.75,0,1,1.00
06/06/2005,00:16,1116.75,1116.75,1116.75,1116.75,0,39,39.00
06/06/2005,00:24,1116.75,1116.75,1116.75,1116.75,0,5,5.00
06/06/2005,00:26,1116.75,1116.75,1116.75,1116.75,0,1,1.00
06/06/2005,00:30,1117.00,1117.00,1116.75,1116.75,17,2,19.00
06/06/2005,00:31,1117.00,1117.00,1117.00,1117.00,43,0,43.00
06/06/2005,00:32,1117.00,1117.00,1117.00,1117.00,2,0,2.00
06/06/2005,00:37,1117.00,1117.00,1117.00,1117.00,4,0,4.00
06/06/2005,00:39,1117.00,1117.00,1117.00,1117.00,1,0,1.00
06/06/2005,00:41,1116.75,1116.75,1116.75,1116.75,0,1,1.00
06/06/2005,00:47,1117.00,1117.00,1117.00,1117.00,1,0,1.00
06/06/2005,00:54,1117.00,1117.00,1117.00,1117.00,1,0,1.00
06/06/2005,00:56,1116.75,1116.75,1116.75,1116.75,0,6,6.00
06/06/2005,00:57,1116.75,1116.75,1116.75,1116.75,0,1,1.00
06/06/2005,00:59,1117.00,1117.00,1117.00,1117.00,18,0,18.00
06/06/2005,01:01,1117.00,1117.00,1117.00,1117.00,7,0,7.00
06/06/2005,01:02,1117.00,1117.00,1117.00,1117.00,1,0,1.00
06/06/2005,01:03,1117.00,1117.00,1117.00,1117.00,50,0,50.00
06/06/2005,01:05,1117.00,1117.25,1117.00,1117.00,2,1,3.00
06/06/2005,01:11,1117.25,1117.25,1117.00,1117.00,1,4,5.00
06/06/2005,01:13,1117.00,1117.25,1117.00,1117.25,5,1,6.00
06/06/2005,01:14,1117.00,1117.00,1117.00,1117.00,0,37,37.00
06/06/2005,01:16,1117.00,1117.00,1117.00,1117.00,0,5,5.00
06/06/2005,01:17,1116.75,1116.75,1116.75,1116.75,0,88,88.00
06/06/2005,01:20,1116.75,1116.75,1116.50,1116.50,0,132,132.00
06/06/2005,01:21,1116.50,1116.50,1116.50,1116.50,0,25,25.00
06/06/2005,01:24,1116.50,1116.50,1116.50,1116.50,0,2,2.00
06/06/2005,01:25,1116.50,1116.50,1116.50,1116.50,0,16,16.00
06/06/2005,01:28,1116.25,1116.25,1116.25,1116.25,0,12,12.00
06/06/2005,01:29,1116.25,1116.25,1116.25,1116.25,0,68,68.00
06/06/2005,01:30,1116.25,1116.25,1116.25,1116.25,0,18,18.00
06/06/2005,01:32,1116.50,1116.50,1116.25,1116.25,4,1,5.00
06/06/2005,01:33,1116.25,1116.50,1116.25,1116.50,11,10,21.00
06/06/2005,01:35,1116.25,1116.25,1116.25,1116.25,0,15,15.00
06/06/2005,01:37,1116.25,1116.25,1116.25,1116.25,0,2,2.00
06/06/2005,01:38,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/06/2005,01:39,1116.25,1116.25,1116.00,1116.25,2,44,46.00
06/06/2005,01:40,1116.25,1116.25,1116.25,1116.25,7,0,7.00
06/06/2005,01:43,1116.00,1116.00,1116.00,1116.00,0,1,1.00
06/06/2005,01:45,1116.25,1116.25,1116.00,1116.00,27,2,29.00
06/06/2005,01:46,1116.25,1116.50,1116.25,1116.25,20,1,21.00
06/06/2005,01:47,1116.50,1116.50,1116.50,1116.50,2,0,2.00
06/06/2005,01:49,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/06/2005,01:50,1116.50,1116.50,1116.50,1116.50,9,0,9.00
06/06/2005,01:51,1116.25,1116.25,1116.25,1116.25,0,6,6.00
06/06/2005,01:52,1116.25,1116.25,1116.25,1116.25,0,7,7.00
06/06/2005,01:54,1116.50,1116.50,1116.50,1116.50,16,0,16.00
06/06/2005,01:55,1116.50,1116.50,1116.50,1116.50,54,0,54.00
06/06/2005,01:56,1116.50,1116.50,1116.50,1116.50,2,0,2.00
06/06/2005,01:59,1116.50,1116.50,1116.50,1116.50,2,0,2.00
06/06/2005,02:01,1116.50,1116.50,1116.50,1116.50,75,0,75.00
06/06/2005,02:02,1116.25,1116.25,1116.25,1116.25,0,10,10.00
06/06/2005,02:03,1116.25,1116.25,1116.00,1116.00,0,147,147.00
06/06/2005,02:04,1116.25,1116.50,1116.25,1116.25,32,72,104.00
06/06/2005,02:05,1116.25,1116.25,1116.00,1116.25,79,108,187.00
06/06/2005,02:06,1116.25,1116.50,1115.75,1116.00,89,163,252.00
06/06/2005,02:07,1116.00,1116.00,1116.00,1116.00,15,0,15.00
06/06/2005,02:09,1116.00,1116.00,1116.00,1116.00,9,0,9.00
06/06/2005,02:10,1115.75,1115.75,1115.75,1115.75,0,3,3.00
06/06/2005,02:11,1116.00,1116.00,1116.00,1116.00,1,0,1.00
06/06/2005,02:12,1116.00,1116.00,1116.00,1116.00,209,0,209.00
06/06/2005,02:13,1116.00,1116.00,1116.00,1116.00,7,0,7.00
06/06/2005,02:14,1115.75,1115.75,1115.75,1115.75,0,57,57.00
06/06/2005,02:15,1116.00,1116.00,1115.75,1115.75,2,15,17.00
06/06/2005,02:16,1115.75,1115.75,1115.75,1115.75,0,74,74.00
06/06/2005,02:17,1116.00,1116.00,1116.00,1116.00,7,0,7.00
06/06/2005,02:18,1116.00,1116.00,1115.75,1115.75,22,11,33.00
06/06/2005,02:19,1116.00,1116.00,1115.50,1115.75,49,187,236.00
06/06/2005,02:20,1115.50,1115.50,1115.50,1115.50,0,11,11.00
06/06/2005,02:21,1115.75,1115.75,1115.75,1115.75,5,0,5.00
06/06/2005,02:22,1115.75,1115.75,1115.75,1115.75,22,0,22.00
06/06/2005,02:23,1115.75,1115.75,1115.50,1115.50,2,187,189.00
06/06/2005,02:24,1115.50,1115.50,1115.25,1115.50,46,10,56.00
06/06/2005,02:25,1115.50,1115.50,1115.50,1115.50,9,0,9.00
06/06/2005,02:26,1115.50,1115.50,1115.50,1115.50,76,0,76.00
06/06/2005,02:27,1115.50,1115.50,1115.50,1115.50,101,0,101.00
06/06/2005,02:29,1115.75,1115.75,1115.75,1115.75,8,0,8.00
06/06/2005,02:30,1115.75,1115.75,1115.75,1115.75,2,0,2.00
06/06/2005,02:31,1115.75,1116.00,1115.75,1116.00,44,0,44.00
06/06/2005,02:32,1115.75,1115.75,1115.75,1115.75,0,85,85.00
06/06/2005,02:33,1115.75,1115.75,1115.75,1115.75,0,14,14.00
06/06/2005,02:34,1115.75,1115.75,1115.75,1115.75,0,24,24.00
06/06/2005,02:35,1115.75,1115.75,1115.75,1115.75,0,4,4.00
06/06/2005,02:39,1115.75,1116.00,1115.75,1116.00,6,3,9.00
06/06/2005,02:40,1116.00,1116.00,1116.00,1116.00,39,0,39.00
06/06/2005,02:41,1116.00,1116.00,1116.00,1116.00,6,0,6.00
06/06/2005,02:43,1116.00,1116.00,1115.50,1115.50,24,305,329.00
06/06/2005,02:44,1115.50,1115.50,1115.25,1115.50,27,119,146.00
06/06/2005,02:45,1115.50,1115.50,1115.25,1115.25,13,2,15.00
06/06/2005,02:46,1115.50,1115.50,1115.50,1115.50,18,0,18.00
06/06/2005,02:48,1115.75,1115.75,1115.75,1115.75,79,0,79.00
06/06/2005,02:49,1116.00,1116.00,1116.00,1116.00,27,0,27.00
06/06/2005,02:50,1116.25,1116.25,1116.00,1116.25,5,2,7.00
06/06/2005,02:52,1116.00,1116.25,1116.00,1116.25,7,2,9.00
06/06/2005,02:54,1116.25,1116.25,1116.25,1116.25,40,0,40.00
06/06/2005,02:55,1116.25,1116.25,1116.25,1116.25,17,0,17.00
06/06/2005,02:56,1116.50,1116.50,1116.25,1116.50,4,1,5.00
06/06/2005,02:57,1116.50,1116.50,1116.25,1116.25,5,1,6.00
06/06/2005,02:59,1116.50,1116.50,1116.50,1116.50,13,0,13.00
06/06/2005,03:00,1116.50,1116.50,1116.50,1116.50,12,0,12.00
06/06/2005,03:01,1116.50,1116.50,1116.50,1116.50,123,0,123.00
06/06/2005,03:02,1116.50,1116.50,1116.50,1116.50,28,0,28.00
06/06/2005,03:03,1116.50,1116.75,1116.50,1116.75,10,0,10.00
06/06/2005,03:04,1116.75,1116.75,1116.75,1116.75,3,0,3.00
06/06/2005,03:05,1116.75,1116.75,1116.75,1116.75,2,0,2.00
06/06/2005,03:06,1116.75,1117.00,1116.75,1117.00,422,0,422.00
06/06/2005,03:07,1117.25,1117.25,1117.00,1117.00,3,55,58.00
06/06/2005,03:08,1117.00,1117.00,1116.75,1117.00,16,311,327.00
06/06/2005,03:09,1117.00,1117.00,1117.00,1117.00,15,0,15.00
06/06/2005,03:10,1117.00,1117.00,1117.00,1117.00,48,0,48.00
06/06/2005,03:11,1117.25,1117.25,1117.25,1117.25,163,0,163.00
06/06/2005,03:12,1117.25,1117.25,1117.25,1117.25,3,0,3.00
06/06/2005,03:13,1117.25,1117.50,1117.25,1117.50,15,0,15.00
06/06/2005,03:14,1117.25,1117.25,1117.25,1117.25,0,5,5.00
06/06/2005,03:17,1117.25,1117.50,1117.25,1117.50,2,1,3.00
06/06/2005,03:19,1117.50,1117.50,1116.50,1117.00,99,496,595.00
06/06/2005,03:20,1117.00,1117.00,1117.00,1117.00,0,1,1.00
06/06/2005,03:21,1117.25,1117.25,1117.25,1117.25,38,0,38.00
06/06/2005,03:22,1117.25,1117.25,1117.25,1117.25,27,0,27.00
06/06/2005,03:23,1117.25,1117.25,1117.25,1117.25,15,0,15.00
06/06/2005,03:24,1117.25,1117.25,1117.25,1117.25,14,0,14.00
06/06/2005,03:25,1117.25,1117.50,1117.25,1117.50,52,0,52.00
06/06/2005,03:26,1117.50,1117.75,1117.50,1117.50,137,7,144.00
06/06/2005,03:27,1117.50,1117.50,1117.50,1117.50,0,29,29.00
06/06/2005,03:33,1117.50,1117.50,1117.50,1117.50,0,4,4.00
06/06/2005,03:34,1117.50,1117.50,1117.25,1117.25,0,2,2.00
06/06/2005,03:36,1117.25,1117.25,1117.25,1117.25,0,1,1.00
06/06/2005,03:37,1117.25,1117.25,1117.25,1117.25,0,7,7.00
06/06/2005,03:41,1117.50,1117.50,1117.50,1117.50,13,0,13.00
06/06/2005,03:42,1117.50,1117.75,1117.50,1117.75,19,0,19.00
06/06/2005,03:47,1117.50,1117.50,1117.50,1117.50,0,44,44.00
06/06/2005,03:48,1117.25,1117.25,1117.25,1117.25,0,2,2.00
06/06/2005,03:50,1117.25,1117.25,1117.25,1117.25,0,3,3.00
06/06/2005,03:52,1117.25,1117.25,1117.25,1117.25,0,9,9.00
06/06/2005,03:54,1117.25,1117.25,1117.25,1117.25,0,6,6.00
06/06/2005,03:56,1117.25,1117.25,1117.25,1117.25,0,6,6.00
06/06/2005,03:57,1117.25,1117.25,1117.25,1117.25,0,10,10.00
06/06/2005,03:59,1117.25,1117.25,1117.25,1117.25,0,7,7.00
06/06/2005,04:00,1117.25,1117.25,1117.25,1117.25,0,12,12.00
06/06/2005,04:01,1117.25,1117.25,1117.00,1117.00,1,147,148.00
06/06/2005,04:02,1117.00,1117.00,1116.75,1116.75,14,54,68.00
06/06/2005,04:03,1117.00,1117.00,1117.00,1117.00,108,0,108.00
06/06/2005,04:04,1117.00,1117.00,1117.00,1117.00,11,0,11.00
06/06/2005,04:05,1117.00,1117.00,1116.75,1117.00,19,1,20.00
06/06/2005,04:06,1117.00,1117.00,1117.00,1117.00,9,0,9.00
06/06/2005,04:07,1117.25,1117.25,1117.25,1117.25,5,0,5.00
06/06/2005,04:10,1117.00,1117.00,1117.00,1117.00,0,46,46.00
06/06/2005,04:11,1117.00,1117.00,1117.00,1117.00,0,3,3.00
06/06/2005,04:12,1117.00,1117.00,1117.00,1117.00,0,1,1.00
06/06/2005,04:13,1117.00,1117.00,1117.00,1117.00,0,4,4.00
06/06/2005,04:14,1116.75,1116.75,1116.75,1116.75,0,11,11.00
06/06/2005,04:15,1116.75,1116.75,1116.75,1116.75,0,60,60.00
06/06/2005,04:16,1116.75,1116.75,1116.75,1116.75,0,2,2.00
06/06/2005,04:17,1117.00,1117.00,1117.00,1117.00,10,0,10.00
06/06/2005,04:19,1117.00,1117.00,1116.75,1116.75,25,3,28.00
06/06/2005,04:21,1116.75,1116.75,1116.75,1116.75,0,1,1.00
06/06/2005,04:22,1116.75,1116.75,1116.75,1116.75,0,9,9.00
06/06/2005,04:23,1116.75,1116.75,1116.75,1116.75,0,74,74.00
06/06/2005,04:24,1116.75,1116.75,1116.75,1116.75,0,2,2.00
06/06/2005,04:25,1116.75,1116.75,1116.75,1116.75,0,6,6.00
06/06/2005,04:26,1116.75,1116.75,1116.50,1116.75,1,12,13.00
06/06/2005,04:27,1116.75,1116.75,1116.75,1116.75,2,0,2.00
06/06/2005,04:28,1116.75,1116.75,1116.50,1116.50,4,2,6.00
06/06/2005,04:30,1116.50,1116.50,1116.50,1116.50,0,2,2.00
06/06/2005,04:36,1117.00,1117.00,1117.00,1117.00,1,0,1.00
06/06/2005,04:37,1116.75,1117.00,1116.75,1116.75,100,23,123.00
06/06/2005,04:38,1117.00,1117.00,1117.00,1117.00,2,0,2.00
06/06/2005,04:39,1117.00,1117.00,1117.00,1117.00,3,0,3.00
06/06/2005,04:40,1117.00,1117.00,1117.00,1117.00,10,0,10.00
06/06/2005,04:43,1117.00,1117.00,1117.00,1117.00,24,0,24.00
06/06/2005,04:44,1117.00,1117.00,1117.00,1117.00,3,0,3.00
06/06/2005,04:45,1117.00,1117.00,1117.00,1117.00,1,0,1.00
06/06/2005,04:46,1117.00,1117.00,1117.00,1117.00,13,0,13.00
06/06/2005,04:47,1117.00,1117.00,1117.00,1117.00,6,0,6.00
06/06/2005,04:48,1116.75,1116.75,1116.75,1116.75,0,3,3.00
06/06/2005,04:49,1116.75,1116.75,1116.75,1116.75,0,2,2.00
06/06/2005,04:51,1117.00,1117.00,1117.00,1117.00,1,0,1.00
06/06/2005,04:53,1117.00,1117.00,1116.75,1116.75,20,2,22.00
06/06/2005,04:54,1117.00,1117.00,1116.75,1116.75,3,11,14.00
06/06/2005,04:57,1117.00,1117.00,1117.00,1117.00,2,0,2.00
06/06/2005,04:58,1117.00,1117.00,1117.00,1117.00,10,0,10.00
06/06/2005,05:00,1116.75,1116.75,1116.75,1116.75,0,20,20.00
06/06/2005,05:01,1116.75,1116.75,1116.75,1116.75,0,27,27.00
06/06/2005,05:02,1117.00,1117.00,1117.00,1117.00,33,0,33.00
06/06/2005,05:03,1117.00,1117.00,1117.00,1117.00,4,0,4.00
06/06/2005,05:04,1117.00,1117.00,1117.00,1117.00,5,0,5.00
06/06/2005,05:05,1116.75,1116.75,1116.75,1116.75,0,35,35.00
06/06/2005,05:07,1116.50,1116.50,1116.50,1116.50,0,45,45.00
06/06/2005,05:08,1116.50,1116.50,1116.50,1116.50,0,90,90.00
06/06/2005,05:11,1116.50,1116.50,1116.50,1116.50,0,17,17.00
06/06/2005,05:12,1116.50,1116.50,1116.50,1116.50,0,62,62.00
06/06/2005,05:13,1116.50,1116.50,1116.50,1116.50,0,25,25.00
06/06/2005,05:14,1116.50,1116.50,1116.50,1116.50,0,2,2.00
06/06/2005,05:15,1116.50,1116.50,1116.50,1116.50,0,25,25.00
06/06/2005,05:16,1116.75,1116.75,1116.75,1116.75,24,0,24.00
06/06/2005,05:17,1116.75,1116.75,1116.75,1116.75,5,0,5.00
06/06/2005,05:18,1116.75,1116.75,1116.75,1116.75,16,0,16.00
06/06/2005,05:19,1116.50,1116.50,1116.50,1116.50,0,31,31.00
06/06/2005,05:20,1116.75,1116.75,1116.75,1116.75,3,0,3.00
06/06/2005,05:22,1116.50,1116.75,1116.50,1116.75,10,1,11.00
06/06/2005,05:23,1116.75,1116.75,1116.75,1116.75,1,0,1.00
06/06/2005,05:25,1116.75,1116.75,1116.50,1116.75,12,1,13.00
06/06/2005,05:26,1116.75,1116.75,1116.75,1116.75,70,0,70.00
06/06/2005,05:27,1116.75,1116.75,1116.75,1116.75,23,0,23.00
06/06/2005,05:28,1117.00,1117.00,1117.00,1117.00,2,0,2.00
06/06/2005,05:30,1117.00,1117.00,1117.00,1117.00,1,0,1.00
06/06/2005,05:32,1116.75,1116.75,1116.75,1116.75,0,10,10.00
06/06/2005,05:34,1116.75,1116.75,1116.75,1116.75,0,6,6.00
06/06/2005,05:37,1116.75,1116.75,1116.75,1116.75,0,6,6.00
06/06/2005,05:38,1117.00,1117.00,1117.00,1117.00,38,0,38.00
06/06/2005,05:41,1117.00,1117.00,1117.00,1117.00,38,0,38.00
06/06/2005,05:42,1117.00,1117.00,1116.75,1116.75,38,30,68.00
06/06/2005,05:43,1116.75,1117.00,1116.75,1116.75,38,15,53.00
06/06/2005,05:45,1117.00,1117.00,1117.00,1117.00,20,0,20.00
06/06/2005,05:46,1116.75,1116.75,1116.75,1116.75,0,5,5.00
06/06/2005,05:47,1116.75,1116.75,1116.75,1116.75,0,1,1.00
06/06/2005,05:48,1116.75,1116.75,1116.75,1116.75,0,1,1.00
06/06/2005,05:50,1116.75,1116.75,1116.50,1116.50,0,96,96.00
06/06/2005,05:51,1116.75,1116.75,1116.75,1116.75,2,0,2.00
06/06/2005,05:52,1116.75,1116.75,1116.50,1116.50,5,12,17.00
06/06/2005,05:53,1116.50,1116.50,1116.50,1116.50,0,2,2.00
06/06/2005,05:54,1116.50,1116.50,1116.50,1116.50,0,1,1.00
06/06/2005,05:56,1116.50,1116.75,1116.50,1116.75,1,81,82.00
06/06/2005,05:57,1116.75,1116.75,1116.75,1116.75,35,0,35.00
06/06/2005,06:02,1116.50,1116.50,1116.50,1116.50,0,17,17.00
06/06/2005,06:03,1116.50,1116.50,1116.50,1116.50,0,11,11.00
06/06/2005,06:04,1116.75,1116.75,1116.75,1116.75,10,0,10.00
06/06/2005,06:05,1116.50,1116.50,1116.50,1116.50,0,10,10.00
06/06/2005,06:06,1116.50,1116.50,1116.50,1116.50,0,5,5.00
06/06/2005,06:07,1116.50,1116.50,1116.50,1116.50,0,1,1.00
06/06/2005,06:08,1116.50,1116.50,1116.50,1116.50,0,45,45.00
06/06/2005,06:09,1116.50,1116.50,1116.25,1116.25,0,7,7.00
06/06/2005,06:10,1116.50,1116.50,1116.50,1116.50,9,0,9.00
06/06/2005,06:11,1116.25,1116.50,1116.25,1116.50,1,1,2.00
06/06/2005,06:14,1116.25,1116.25,1116.25,1116.25,0,2,2.00
06/06/2005,06:15,1116.50,1116.50,1116.50,1116.50,15,0,15.00
06/06/2005,06:16,1116.50,1116.50,1116.25,1116.25,6,3,9.00
06/06/2005,06:17,1116.50,1116.50,1116.25,1116.25,4,1,5.00
06/06/2005,06:18,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/06/2005,06:19,1116.50,1116.50,1116.50,1116.50,4,0,4.00
06/06/2005,06:21,1116.50,1116.50,1116.25,1116.25,47,4,51.00
06/06/2005,06:24,1116.25,1116.25,1116.25,1116.25,0,1,1.00
06/06/2005,06:25,1116.50,1116.50,1116.50,1116.50,3,0,3.00
06/06/2005,06:26,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/06/2005,06:27,1116.50,1116.50,1116.50,1116.50,11,0,11.00
06/06/2005,06:28,1116.50,1116.50,1116.50,1116.50,33,0,33.00
06/06/2005,06:29,1116.50,1116.50,1116.25,1116.25,1,1,2.00
06/06/2005,06:30,1116.25,1116.25,1116.25,1116.25,0,1,1.00
06/06/2005,06:33,1116.25,1116.25,1116.25,1116.25,0,75,75.00
06/06/2005,06:34,1116.25,1116.25,1116.25,1116.25,0,1,1.00
06/06/2005,06:35,1116.25,1116.25,1116.25,1116.25,0,1,1.00
06/06/2005,06:37,1116.25,1116.25,1116.25,1116.25,0,1,1.00
06/06/2005,06:39,1116.50,1116.50,1116.25,1116.25,1,1,2.00
06/06/2005,06:40,1116.50,1116.75,1116.25,1116.50,140,51,191.00
06/06/2005,06:41,1116.50,1116.50,1116.50,1116.50,115,0,115.00
06/06/2005,06:42,1116.50,1116.50,1116.50,1116.50,5,0,5.00
06/06/2005,06:46,1116.50,1116.50,1116.50,1116.50,17,0,17.00
06/06/2005,06:47,1116.50,1116.50,1116.25,1116.50,77,2,79.00
06/06/2005,06:49,1116.75,1116.75,1116.75,1116.75,57,0,57.00
06/06/2005,06:51,1116.75,1116.75,1116.75,1116.75,131,0,131.00
06/06/2005,06:52,1116.75,1116.75,1116.50,1116.50,5,2,7.00
06/06/2005,06:53,1116.50,1116.50,1116.50,1116.50,0,13,13.00
06/06/2005,06:56,1116.50,1116.50,1116.50,1116.50,0,79,79.00
06/06/2005,06:57,1116.75,1116.75,1116.75,1116.75,1,0,1.00
06/06/2005,06:58,1116.50,1116.50,1116.50,1116.50,0,21,21.00
06/06/2005,07:01,1116.50,1116.50,1116.50,1116.50,0,23,23.00
06/06/2005,07:02,1116.50,1116.50,1116.50,1116.50,0,27,27.00
06/06/2005,07:03,1116.50,1116.50,1116.25,1116.25,0,7,7.00
06/06/2005,07:04,1116.25,1116.50,1116.00,1116.25,95,105,200.00
06/06/2005,07:05,1116.50,1116.50,1116.25,1116.25,1,9,10.00
06/06/2005,07:06,1116.25,1116.25,1116.25,1116.25,0,2,2.00
06/06/2005,07:07,1116.50,1116.50,1116.25,1116.50,11,7,18.00
06/06/2005,07:08,1116.25,1116.25,1116.25,1116.25,0,161,161.00
06/06/2005,07:09,1116.25,1116.25,1116.00,1116.25,100,226,326.00
06/06/2005,07:10,1116.25,1116.25,1116.00,1116.00,14,389,403.00
06/06/2005,07:11,1116.00,1116.00,1115.75,1116.00,10,50,60.00
06/06/2005,07:12,1116.00,1116.00,1115.50,1115.75,30,273,303.00
06/06/2005,07:13,1115.50,1115.75,1115.50,1115.75,8,326,334.00
06/06/2005,07:14,1115.75,1115.75,1115.75,1115.75,10,0,10.00
06/06/2005,07:15,1115.75,1115.75,1115.75,1115.75,14,0,14.00
06/06/2005,07:16,1115.75,1115.75,1115.25,1115.75,231,389,620.00
06/06/2005,07:17,1115.75,1115.75,1115.50,1115.50,1,115,116.00
06/06/2005,07:18,1115.50,1115.75,1115.25,1115.25,3,185,188.00
06/06/2005,07:19,1115.50,1115.50,1115.25,1115.50,6,23,29.00
06/06/2005,07:20,1115.50,1115.75,1115.50,1115.50,349,158,507.00
06/06/2005,07:21,1115.25,1115.25,1115.25,1115.25,0,22,22.00
06/06/2005,07:22,1115.50,1115.50,1115.25,1115.50,10,2,12.00
06/06/2005,07:23,1115.50,1115.50,1115.50,1115.50,16,0,16.00
06/06/2005,07:24,1115.50,1115.50,1115.25,1115.25,1,115,116.00
06/06/2005,07:25,1115.25,1115.25,1115.25,1115.25,0,338,338.00
06/06/2005,07:26,1115.25,1115.50,1115.25,1115.50,1,7,8.00
06/06/2005,07:27,1115.50,1115.75,1115.50,1115.50,153,53,206.00
06/06/2005,07:28,1115.50,1115.50,1115.50,1115.50,0,4,4.00
06/06/2005,07:29,1115.50,1115.50,1115.25,1115.25,0,109,109.00
06/06/2005,07:30,1115.50,1115.50,1115.50,1115.50,35,0,35.00
06/06/2005,07:31,1115.50,1115.50,1115.50,1115.50,40,0,40.00
06/06/2005,07:32,1115.50,1115.50,1115.25,1115.50,24,1,25.00
06/06/2005,07:33,1115.50,1115.50,1115.25,1115.25,30,14,44.00
06/06/2005,07:34,1115.50,1115.50,1115.50,1115.50,1,0,1.00
06/06/2005,07:35,1115.50,1115.50,1115.25,1115.25,3,100,103.00
06/06/2005,07:36,1115.25,1115.25,1115.00,1115.00,0,120,120.00
06/06/2005,07:37,1115.00,1115.50,1115.00,1115.25,46,63,109.00
06/06/2005,07:38,1115.25,1115.50,1115.25,1115.50,1,56,57.00
06/06/2005,07:39,1115.50,1115.50,1115.25,1115.25,1,1,2.00
06/06/2005,07:40,1115.25,1115.25,1115.25,1115.25,0,5,5.00
06/06/2005,07:41,1115.25,1115.25,1115.25,1115.25,0,3,3.00
06/06/2005,07:42,1115.50,1115.50,1115.50,1115.50,4,0,4.00
06/06/2005,07:43,1115.50,1115.50,1115.25,1115.25,2,5,7.00
06/06/2005,07:44,1115.50,1115.50,1115.25,1115.50,16,50,66.00
06/06/2005,07:45,1115.25,1115.50,1115.25,1115.25,4,174,178.00
06/06/2005,07:46,1115.25,1115.25,1115.00,1115.00,0,5,5.00
06/06/2005,07:47,1115.25,1115.25,1115.00,1115.25,212,26,238.00
06/06/2005,07:48,1115.25,1115.25,1115.00,1115.25,77,32,109.00
06/06/2005,07:49,1115.25,1115.25,1115.25,1115.25,27,0,27.00
06/06/2005,07:50,1115.00,1115.25,1115.00,1115.25,191,1,192.00
06/06/2005,07:51,1115.50,1115.50,1115.00,1115.25,2,114,116.00
06/06/2005,07:52,1115.00,1115.25,1115.00,1115.25,5,15,20.00
06/06/2005,07:53,1115.25,1115.50,1115.25,1115.50,123,7,130.00
06/06/2005,07:54,1115.25,1115.25,1115.25,1115.25,0,461,461.00
06/06/2005,07:55,1115.25,1115.50,1115.25,1115.50,12,13,25.00
06/06/2005,07:56,1115.50,1115.50,1115.50,1115.50,4,0,4.00
06/06/2005,07:57,1115.50,1115.50,1115.25,1115.25,2,328,330.00
06/06/2005,07:59,1115.25,1115.25,1115.25,1115.25,0,1,1.00
06/06/2005,08:00,1115.25,1115.50,1115.25,1115.50,233,1,234.00
06/06/2005,08:01,1115.50,1115.50,1115.25,1115.50,9,20,29.00
06/06/2005,08:02,1115.50,1115.50,1115.50,1115.50,16,0,16.00
06/06/2005,08:03,1115.50,1115.50,1115.25,1115.25,1,39,40.00
06/06/2005,08:04,1115.25,1115.25,1115.25,1115.25,0,42,42.00
06/06/2005,08:05,1115.25,1115.50,1115.25,1115.25,2,3,5.00
06/06/2005,08:06,1115.50,1115.50,1115.25,1115.25,1,11,12.00
06/06/2005,08:07,1115.25,1115.25,1115.25,1115.25,0,6,6.00
06/06/2005,08:08,1115.50,1115.50,1115.50,1115.50,12,0,12.00
06/06/2005,08:09,1115.50,1115.50,1115.25,1115.50,26,7,33.00
06/06/2005,08:10,1115.50,1115.50,1115.50,1115.50,6,0,6.00
06/06/2005,08:11,1115.50,1115.75,1115.50,1115.75,576,0,576.00
06/06/2005,08:12,1115.75,1115.75,1115.75,1115.75,241,0,241.00
06/06/2005,08:13,1115.75,1116.00,1115.75,1116.00,126,2,128.00
06/06/2005,08:14,1115.75,1116.00,1115.75,1116.00,6,7,13.00
06/06/2005,08:15,1116.00,1116.00,1115.75,1116.00,12,1,13.00
06/06/2005,08:16,1116.00,1116.00,1116.00,1116.00,68,0,68.00
06/06/2005,08:17,1115.75,1115.75,1115.50,1115.50,0,240,240.00
06/06/2005,08:18,1115.75,1115.75,1115.75,1115.75,118,0,118.00
06/06/2005,08:19,1115.75,1116.00,1115.75,1115.75,201,2,203.00
06/06/2005,08:20,1115.75,1116.00,1115.75,1116.00,282,12,294.00
06/06/2005,08:21,1115.75,1115.75,1115.75,1115.75,0,59,59.00
06/06/2005,08:22,1115.50,1115.75,1115.50,1115.75,5,6,11.00
06/06/2005,08:24,1115.75,1115.75,1115.50,1115.50,6,2,8.00
06/06/2005,08:25,1115.50,1115.75,1115.50,1115.50,5,2,7.00
06/06/2005,08:26,1115.50,1115.75,1115.50,1115.50,3,59,62.00
06/06/2005,08:27,1115.50,1115.75,1115.50,1115.75,12,1,13.00
06/06/2005,08:28,1115.50,1115.75,1115.50,1115.75,151,199,350.00
06/06/2005,08:29,1115.75,1115.75,1115.50,1115.75,218,3,221.00
06/06/2005,08:30,1115.50,1116.00,1115.50,1116.00,409,601,1010.00
06/06/2005,08:31,1116.00,1116.00,1115.00,1115.50,1622,1652,3274.00
06/06/2005,08:32,1115.50,1115.75,1115.25,1115.50,913,1668,2581.00
06/06/2005,08:33,1115.50,1116.00,1115.25,1116.00,2925,335,3260.00
06/06/2005,08:34,1115.75,1116.00,1115.50,1116.00,469,931,1400.00
06/06/2005,08:35,1116.00,1116.00,1115.75,1115.75,101,1152,1253.00
06/06/2005,08:36,1116.00,1116.25,1115.75,1116.25,1927,680,2607.00
06/06/2005,08:37,1116.25,1116.25,1115.75,1116.00,987,1235,2222.00
06/06/2005,08:38,1116.00,1116.50,1116.00,1116.25,623,273,896.00
06/06/2005,08:39,1116.50,1116.50,1116.00,1116.00,1069,1346,2415.00
06/06/2005,08:40,1116.25,1116.25,1115.75,1115.75,455,1888,2343.00
06/06/2005,08:41,1116.00,1116.25,1116.00,1116.00,355,734,1089.00
06/06/2005,08:42,1116.00,1116.25,1115.50,1115.50,50,1888,1938.00
06/06/2005,08:43,1115.50,1115.75,1115.25,1115.25,583,1093,1676.00
06/06/2005,08:44,1115.25,1116.00,1115.25,1115.50,994,728,1722.00
06/06/2005,08:45,1115.50,1115.50,1115.00,1115.25,946,745,1691.00
06/06/2005,08:46,1115.00,1115.50,1115.00,1115.25,2243,1118,3361.00
06/06/2005,08:47,1115.25,1115.50,1114.75,1115.00,1034,2498,3532.00
06/06/2005,08:48,1115.00,1115.00,1114.50,1114.75,1554,2432,3986.00
06/06/2005,08:49,1115.00,1115.00,1114.50,1114.75,128,1673,1801.00
06/06/2005,08:50,1114.50,1115.00,1114.50,1114.50,1323,964,2287.00
06/06/2005,08:51,1114.50,1115.25,1114.50,1115.25,1865,209,2074.00
06/06/2005,08:52,1115.25,1115.50,1114.75,1115.00,727,905,1632.00
06/06/2005,08:53,1115.00,1115.00,1114.25,1114.50,653,1973,2626.00
06/06/2005,08:54,1114.50,1114.75,1114.50,1114.75,1189,654,1843.00
06/06/2005,08:55,1114.75,1115.00,1114.50,1114.75,451,495,946.00
06/06/2005,08:56,1115.00,1115.25,1114.75,1115.25,981,78,1059.00
06/06/2005,08:57,1115.25,1115.25,1115.00,1115.25,652,98,750.00
06/06/2005,08:58,1115.25,1115.75,1115.00,1115.75,1754,1458,3212.00
06/06/2005,08:59,1115.50,1115.75,1115.50,1115.75,1347,104,1451.00
06/06/2005,09:00,1115.75,1115.75,1115.00,1115.25,78,973,1051.00
06/06/2005,09:01,1115.00,1115.25,1114.75,1115.25,308,783,1091.00
06/06/2005,09:02,1115.25,1115.50,1115.00,1115.50,303,102,405.00
06/06/2005,09:03,1115.50,1115.50,1115.00,1115.25,93,381,474.00
06/06/2005,09:04,1115.25,1115.25,1114.50,1115.00,313,1373,1686.00
06/06/2005,09:05,1114.75,1114.75,1114.50,1114.75,713,424,1137.00
06/06/2005,09:06,1114.75,1115.50,1114.75,1115.25,1697,1205,2902.00
06/06/2005,09:07,1115.50,1115.50,1115.00,1115.00,759,1295,2054.00
06/06/2005,09:08,1115.25,1115.25,1114.75,1115.00,668,1172,1840.00
06/06/2005,09:09,1115.00,1115.00,1114.50,1114.50,246,3477,3723.00
06/06/2005,09:10,1114.50,1114.75,1114.00,1114.25,2001,2360,4361.00
06/06/2005,09:11,1114.00,1114.75,1114.00,1114.50,1710,1045,2755.00
06/06/2005,09:12,1114.50,1115.00,1114.25,1114.75,2173,462,2635.00
06/06/2005,09:13,1115.00,1115.00,1114.50,1115.00,2176,1166,3342.00
06/06/2005,09:14,1115.00,1115.50,1115.00,1115.25,1297,456,1753.00
06/06/2005,09:15,1115.25,1115.50,1115.00,1115.50,1221,225,1446.00
06/06/2005,09:16,1115.25,1115.50,1115.00,1115.00,93,1186,1279.00
06/06/2005,09:17,1115.25,1115.25,1114.00,1114.25,611,2124,2735.00
06/06/2005,09:18,1114.25,1114.75,1114.25,1114.75,1494,1621,3115.00
06/06/2005,09:19,1114.75,1114.75,1114.50,1114.50,68,325,393.00
06/06/2005,09:20,1114.50,1115.25,1114.50,1115.00,1582,361,1943.00
06/06/2005,09:21,1115.00,1115.25,1114.50,1114.50,65,973,1038.00
06/06/2005,09:22,1114.50,1114.75,1114.00,1114.50,659,2001,2660.00
06/06/2005,09:23,1114.25,1114.50,1114.00,1114.25,601,485,1086.00
06/06/2005,09:24,1114.25,1114.75,1114.25,1114.75,1430,81,1511.00
06/06/2005,09:25,1114.75,1115.00,1114.50,1115.00,369,621,990.00
06/06/2005,09:26,1114.75,1115.50,1114.75,1114.75,1057,1441,2498.00
06/06/2005,09:27,1114.75,1114.75,1113.75,1114.00,1699,4185,5884.00
06/06/2005,09:28,1114.00,1114.50,1114.00,1114.50,379,307,686.00
06/06/2005,09:29,1114.25,1114.75,1114.25,1114.50,1713,143,1856.00
06/06/2005,09:30,1114.50,1114.75,1114.50,1114.50,176,55,231.00
06/06/2005,09:31,1114.50,1114.75,1114.25,1114.50,735,1104,1839.00
06/06/2005,09:32,1114.50,1114.75,1114.00,1114.50,773,1074,1847.00
06/06/2005,09:33,1114.50,1114.75,1114.25,1114.75,212,140,352.00
06/06/2005,09:34,1114.75,1115.00,1114.25,1114.25,1408,801,2209.00
06/06/2005,09:35,1114.25,1114.75,1114.00,1114.50,1459,561,2020.00
06/06/2005,09:36,1114.50,1114.75,1114.00,1114.00,847,1524,2371.00
06/06/2005,09:37,1114.25,1114.75,1114.00,1114.50,1123,1088,2211.00
06/06/2005,09:38,1114.50,1115.00,1114.25,1114.50,1477,558,2035.00
06/06/2005,09:39,1114.50,1114.75,1114.50,1114.50,34,40,74.00
06/06/2005,09:40,1114.50,1114.75,1113.75,1114.25,519,1238,1757.00
06/06/2005,09:41,1114.00,1114.25,1113.50,1114.00,503,1645,2148.00
06/06/2005,09:42,1113.75,1114.25,1113.75,1114.25,897,263,1160.00
06/06/2005,09:43,1114.25,1114.25,1113.75,1114.00,412,627,1039.00
06/06/2005,09:44,1114.00,1114.75,1114.00,1114.50,896,591,1487.00
06/06/2005,09:45,1114.50,1114.75,1114.25,1114.50,64,684,748.00
06/06/2005,09:46,1114.50,1114.50,1114.00,1114.25,24,248,272.00
06/06/2005,09:47,1114.25,1114.25,1113.50,1113.75,798,1015,1813.00
06/06/2005,09:48,1113.75,1114.00,1113.50,1113.75,144,322,466.00
06/06/2005,09:49,1113.75,1114.00,1113.25,1113.50,607,3245,3852.00
06/06/2005,09:50,1113.25,1113.75,1113.25,1113.75,975,767,1742.00
06/06/2005,09:51,1113.50,1113.75,1113.00,1113.25,158,1416,1574.00
06/06/2005,09:52,1113.00,1113.50,1113.00,1113.50,1211,85,1296.00
06/06/2005,09:53,1113.50,1113.75,1113.00,1113.50,728,1519,2247.00
06/06/2005,09:54,1113.50,1113.75,1113.25,1113.50,939,313,1252.00
06/06/2005,09:55,1113.50,1113.75,1113.00,1113.00,237,933,1170.00
06/06/2005,09:56,1113.00,1113.25,1113.00,1113.25,599,34,633.00
06/06/2005,09:57,1113.25,1113.25,1112.25,1112.75,1875,4887,6762.00
06/06/2005,09:58,1112.75,1112.75,1112.25,1112.50,700,2328,3028.00
06/06/2005,09:59,1112.25,1112.25,1111.50,1111.50,896,3996,4892.00
06/06/2005,10:00,1111.50,1112.25,1111.50,1112.00,4132,706,4838.00
06/06/2005,10:01,1111.75,1112.00,1111.75,1111.75,556,1385,1941.00
06/06/2005,10:02,1112.00,1112.25,1111.75,1112.00,1486,296,1782.00
06/06/2005,10:03,1112.25,1112.25,1111.75,1112.00,92,812,904.00
06/06/2005,10:04,1112.00,1112.25,1112.00,1112.25,135,1499,1634.00
06/06/2005,10:05,1112.25,1112.50,1112.00,1112.25,1228,266,1494.00
06/06/2005,10:06,1112.25,1112.50,1112.25,1112.25,122,176,298.00
06/06/2005,10:07,1112.50,1112.75,1112.25,1112.50,3217,1737,4954.00
06/06/2005,10:08,1112.25,1112.50,1112.25,1112.25,119,276,395.00
06/06/2005,10:09,1112.25,1112.50,1112.00,1112.00,41,833,874.00
06/06/2005,10:10,1112.00,1112.25,1112.00,1112.00,19,608,627.00
06/06/2005,10:11,1112.00,1112.25,1112.00,1112.00,48,424,472.00
06/06/2005,10:12,1112.00,1112.50,1111.75,1112.25,661,492,1153.00
06/06/2005,10:13,1112.00,1112.50,1112.00,1112.25,541,412,953.00
06/06/2005,10:14,1112.25,1112.75,1112.25,1112.50,2231,206,2437.00
06/06/2005,10:15,1112.50,1112.50,1112.00,1112.25,458,473,931.00
06/06/2005,10:16,1112.50,1112.75,1112.25,1112.25,841,724,1565.00
06/06/2005,10:17,1112.25,1112.50,1112.25,1112.25,85,87,172.00
06/06/2005,10:18,1112.50,1112.75,1112.25,1112.25,599,133,732.00
06/06/2005,10:19,1112.50,1112.50,1112.25,1112.50,669,231,900.00
06/06/2005,10:20,1112.50,1112.75,1112.25,1112.50,153,213,366.00
06/06/2005,10:21,1112.25,1112.50,1112.00,1112.25,426,889,1315.00
06/06/2005,10:22,1112.25,1112.50,1112.25,1112.25,19,174,193.00
06/06/2005,10:23,1112.25,1112.50,1112.25,1112.25,444,71,515.00
06/06/2005,10:24,1112.25,1112.75,1112.25,1112.25,1193,538,1731.00
06/06/2005,10:25,1112.25,1113.00,1112.25,1113.00,1063,329,1392.00
06/06/2005,10:26,1113.00,1113.00,1112.50,1112.50,112,136,248.00
06/06/2005,10:27,1112.50,1113.50,1112.50,1113.00,4137,787,4924.00
06/06/2005,10:28,1113.25,1113.25,1113.00,1113.00,117,609,726.00
06/06/2005,10:29,1113.00,1113.00,1112.75,1112.75,91,885,976.00
06/06/2005,10:30,1112.75,1113.25,1112.75,1113.25,608,195,803.00
06/06/2005,10:31,1113.25,1113.25,1113.00,1113.25,256,48,304.00
06/06/2005,10:32,1113.00,1113.25,1113.00,1113.00,127,358,485.00
06/06/2005,10:33,1113.00,1113.25,1112.75,1112.75,32,249,281.00
06/06/2005,10:34,1112.75,1113.00,1112.50,1112.50,257,950,1207.00
06/06/2005,10:35,1112.50,1113.00,1112.50,1112.75,784,1179,1963.00
06/06/2005,10:36,1112.75,1113.00,1112.75,1113.00,4,276,280.00
06/06/2005,10:37,1112.75,1113.00,1112.75,1112.75,14,631,645.00
06/06/2005,10:38,1112.75,1112.75,1112.25,1112.50,243,419,662.00
06/06/2005,10:39,1112.50,1112.75,1112.50,1112.75,69,46,115.00
06/06/2005,10:40,1112.75,1112.75,1112.50,1112.50,129,11,140.00
06/06/2005,10:41,1112.50,1112.75,1112.25,1112.25,103,279,382.00
06/06/2005,10:42,1112.50,1113.00,1112.25,1113.00,835,291,1126.00
06/06/2005,10:43,1112.75,1113.00,1112.75,1113.00,155,13,168.00
06/06/2005,10:44,1112.75,1113.00,1112.75,1112.75,33,250,283.00
06/06/2005,10:45,1113.00,1113.00,1112.75,1113.00,401,62,463.00
06/06/2005,10:46,1113.00,1113.00,1112.25,1112.50,447,753,1200.00
06/06/2005,10:47,1112.75,1112.75,1112.50,1112.50,107,85,192.00
06/06/2005,10:48,1112.50,1112.75,1112.50,1112.75,104,109,213.00
06/06/2005,10:49,1112.75,1112.75,1112.50,1112.50,52,55,107.00
06/06/2005,10:50,1112.50,1112.75,1112.00,1112.75,403,579,982.00
06/06/2005,10:51,1112.50,1112.75,1112.50,1112.50,11,36,47.00
06/06/2005,10:52,1112.50,1112.75,1112.25,1112.75,265,214,479.00
06/06/2005,10:53,1112.75,1113.00,1112.50,1112.75,380,41,421.00
06/06/2005,10:54,1112.75,1113.00,1112.50,1112.75,97,179,276.00
06/06/2005,10:55,1113.00,1113.00,1112.75,1112.75,135,23,158.00
06/06/2005,10:56,1112.75,1113.00,1112.25,1112.75,259,1925,2184.00
06/06/2005,10:57,1112.75,1112.75,1112.50,1112.50,156,202,358.00
06/06/2005,10:58,1112.50,1112.75,1112.50,1112.50,589,234,823.00
06/06/2005,10:59,1112.50,1112.75,1112.25,1112.50,216,495,711.00
06/06/2005,11:00,1112.50,1112.75,1112.50,1112.75,22,6,28.00
06/06/2005,11:01,1112.75,1113.50,1112.75,1113.25,2161,246,2407.00
06/06/2005,11:02,1113.25,1113.75,1113.00,1113.50,2799,321,3120.00
06/06/2005,11:03,1113.75,1113.75,1113.50,1113.50,437,293,730.00
06/06/2005,11:04,1113.75,1113.75,1113.50,1113.50,1325,30,1355.00
06/06/2005,11:05,1113.50,1114.00,1113.50,1114.00,795,289,1084.00
06/06/2005,11:06,1114.00,1114.25,1113.75,1114.25,3154,59,3213.00
06/06/2005,11:07,1114.25,1114.50,1114.00,1114.25,680,206,886.00
06/06/2005,11:08,1114.25,1114.25,1113.75,1113.75,384,787,1171.00
06/06/2005,11:09,1113.75,1114.00,1113.75,1114.00,841,541,1382.00
06/06/2005,11:10,1113.75,1114.00,1113.75,1113.75,179,192,371.00
06/06/2005,11:11,1113.75,1114.00,1113.75,1113.75,350,273,623.00
06/06/2005,11:12,1114.00,1114.00,1113.75,1114.00,1199,143,1342.00
06/06/2005,11:13,1114.00,1114.00,1113.75,1113.75,43,112,155.00
06/06/2005,11:14,1113.75,1114.00,1113.50,1113.50,42,917,959.00
06/06/2005,11:15,1113.50,1114.00,1113.50,1114.00,415,137,552.00
06/06/2005,11:16,1114.00,1114.00,1113.75,1113.75,15,96,111.00
06/06/2005,11:17,1114.00,1114.00,1113.75,1114.00,413,7,420.00
06/06/2005,11:18,1114.00,1114.50,1114.00,1114.00,806,378,1184.00
06/06/2005,11:19,1114.00,1114.50,1114.00,1114.25,166,146,312.00
06/06/2005,11:20,1114.25,1115.00,1114.00,1114.25,2360,1844,4204.00
06/06/2005,11:21,1114.50,1114.75,1114.25,1114.50,304,1023,1327.00
06/06/2005,11:22,1114.75,1115.00,1114.50,1114.75,476,240,716.00
06/06/2005,11:23,1114.75,1114.75,1114.50,1114.75,288,42,330.00
06/06/2005,11:24,1114.75,1114.75,1114.25,1114.25,115,701,816.00
06/06/2005,11:25,1114.25,1114.50,1114.25,1114.25,136,235,371.00
06/06/2005,11:26,1114.50,1115.00,1114.25,1114.75,1290,760,2050.00
06/06/2005,11:27,1114.75,1114.75,1114.00,1114.25,351,939,1290.00
06/06/2005,11:28,1114.00,1114.25,1114.00,1114.00,66,1114,1180.00
06/06/2005,11:29,1114.00,1114.25,1114.00,1114.00,27,100,127.00
06/06/2005,11:30,1114.00,1114.25,1114.00,1114.00,39,80,119.00
06/06/2005,11:31,1114.00,1114.25,1113.75,1113.75,60,474,534.00
06/06/2005,11:32,1113.75,1114.25,1113.75,1114.00,123,27,150.00
06/06/2005,11:33,1114.00,1114.25,1114.00,1114.00,11,61,72.00
06/06/2005,11:34,1114.25,1114.25,1114.00,1114.00,14,3,17.00
06/06/2005,11:35,1114.25,1114.25,1114.00,1114.00,10,627,637.00
06/06/2005,11:36,1113.75,1114.25,1113.75,1114.25,203,533,736.00
06/06/2005,11:37,1114.00,1114.00,1113.75,1114.00,238,131,369.00
06/06/2005,11:38,1113.75,1114.00,1113.75,1113.75,10,2,12.00
06/06/2005,11:39,1113.75,1114.00,1113.75,1113.75,23,72,95.00
06/06/2005,11:40,1114.00,1114.00,1113.75,1113.75,58,8,66.00
06/06/2005,11:41,1114.00,1114.25,1114.00,1114.00,414,87,501.00
06/06/2005,11:42,1114.00,1114.00,1113.75,1113.75,141,237,378.00
06/06/2005,11:43,1114.00,1114.00,1114.00,1114.00,77,0,77.00
06/06/2005,11:44,1114.25,1114.25,1114.00,1114.00,10,66,76.00
06/06/2005,11:45,1114.00,1114.25,1114.00,1114.25,1,15,16.00
06/06/2005,11:46,1114.25,1114.25,1114.00,1114.00,109,271,380.00
06/06/2005,11:47,1114.00,1114.00,1113.75,1113.75,42,235,277.00
06/06/2005,11:48,1113.75,1114.00,1113.75,1113.75,100,88,188.00
06/06/2005,11:49,1113.75,1114.00,1113.50,1113.50,5,433,438.00
06/06/2005,11:50,1113.75,1114.00,1113.50,1113.75,178,98,276.00
06/06/2005,11:51,1113.75,1114.00,1113.75,1113.75,18,11,29.00
06/06/2005,11:52,1113.75,1114.00,1113.75,1113.75,2,4,6.00
06/06/2005,11:53,1113.75,1114.00,1113.75,1113.75,4,51,55.00
06/06/2005,11:54,1113.75,1114.00,1113.50,1113.75,118,360,478.00
06/06/2005,11:55,1113.75,1113.75,1113.50,1113.75,151,193,344.00
06/06/2005,11:56,1113.75,1114.00,1113.75,1113.75,103,121,224.00
06/06/2005,11:57,1113.75,1114.00,1113.75,1113.75,1,23,24.00
06/06/2005,11:58,1113.75,1114.00,1113.75,1114.00,1,16,17.00
06/06/2005,11:59,1113.75,1114.00,1113.75,1114.00,13,21,34.00
06/06/2005,12:00,1113.75,1114.00,1113.50,1113.75,5,296,301.00
06/06/2005,12:01,1113.75,1114.00,1113.50,1114.00,206,136,342.00
06/06/2005,12:02,1113.75,1114.00,1113.50,1113.75,83,239,322.00
06/06/2005,12:03,1113.75,1114.00,1113.50,1113.75,21,79,100.00
06/06/2005,12:04,1113.75,1113.75,1113.75,1113.75,26,0,26.00
06/06/2005,12:05,1113.75,1114.00,1113.75,1114.00,155,9,164.00
06/06/2005,12:06,1113.75,1114.00,1113.50,1113.75,63,176,239.00
06/06/2005,12:07,1113.75,1113.75,1113.50,1113.75,58,83,141.00
06/06/2005,12:08,1113.75,1113.75,1113.25,1113.25,177,545,722.00
06/06/2005,12:09,1113.25,1113.50,1113.25,1113.25,20,42,62.00
06/06/2005,12:10,1113.25,1113.75,1113.25,1113.50,165,29,194.00
06/06/2005,12:11,1113.75,1113.75,1113.50,1113.75,10,25,35.00
06/06/2005,12:12,1113.75,1113.75,1113.25,1113.50,6,373,379.00
06/06/2005,12:13,1113.50,1114.00,1113.50,1114.00,538,5,543.00
06/06/2005,12:14,1114.00,1114.00,1113.75,1114.00,529,5,534.00
06/06/2005,12:15,1113.75,1114.00,1113.75,1114.00,46,9,55.00
06/06/2005,12:16,1114.00,1114.25,1113.75,1114.00,232,143,375.00
06/06/2005,12:17,1114.00,1114.00,1113.75,1113.75,109,10,119.00
06/06/2005,12:18,1114.00,1114.25,1114.00,1114.00,90,36,126.00
06/06/2005,12:19,1114.00,1114.50,1114.00,1114.50,637,131,768.00
06/06/2005,12:20,1114.50,1114.50,1114.00,1114.00,359,147,506.00
06/06/2005,12:21,1114.00,1114.25,1114.00,1114.00,24,72,96.00
06/06/2005,12:22,1114.00,1114.25,1113.75,1114.00,89,296,385.00
06/06/2005,12:23,1114.00,1114.00,1113.50,1113.75,193,622,815.00
06/06/2005,12:24,1113.75,1113.75,1113.50,1113.75,291,7,298.00
06/06/2005,12:25,1113.75,1114.25,1113.75,1114.25,274,16,290.00
06/06/2005,12:26,1114.25,1114.50,1114.25,1114.25,603,40,643.00
06/06/2005,12:27,1114.50,1114.50,1114.25,1114.25,163,16,179.00
06/06/2005,12:28,1114.25,1114.50,1114.25,1114.25,6,181,187.00
06/06/2005,12:29,1114.25,1114.50,1114.25,1114.25,9,62,71.00
06/06/2005,12:30,1114.50,1114.50,1114.25,1114.25,13,27,40.00
06/06/2005,12:31,1114.25,1114.50,1114.00,1114.00,3,375,378.00
06/06/2005,12:32,1114.00,1114.50,1114.00,1114.00,347,102,449.00
06/06/2005,12:33,1114.25,1114.25,1114.25,1114.25,141,0,141.00
06/06/2005,12:34,1114.25,1114.25,1114.00,1114.00,3,8,11.00
06/06/2005,12:35,1114.00,1114.25,1114.00,1114.00,88,5,93.00
06/06/2005,12:36,1114.00,1114.25,1114.00,1114.25,205,3,208.00
06/06/2005,12:37,1114.25,1114.25,1114.25,1114.25,51,0,51.00
06/06/2005,12:38,1114.25,1114.50,1114.25,1114.50,174,1,175.00
06/06/2005,12:39,1114.50,1114.50,1114.25,1114.50,396,11,407.00
06/06/2005,12:40,1114.50,1114.75,1114.25,1114.25,531,134,665.00
06/06/2005,12:41,1114.50,1114.75,1114.25,1114.75,710,134,844.00
06/06/2005,12:42,1114.50,1114.75,1114.50,1114.50,351,191,542.00
06/06/2005,12:43,1114.50,1114.75,1114.25,1114.50,484,366,850.00
06/06/2005,12:44,1114.50,1114.75,1114.50,1114.75,248,13,261.00
06/06/2005,12:45,1114.50,1114.75,1114.25,1114.50,177,266,443.00
06/06/2005,12:46,1114.75,1115.25,1114.50,1115.00,1945,712,2657.00
06/06/2005,12:47,1115.00,1115.00,1114.50,1115.00,625,586,1211.00
06/06/2005,12:48,1114.75,1115.00,1114.75,1115.00,68,656,724.00
06/06/2005,12:49,1115.00,1115.00,1114.75,1115.00,860,6,866.00
06/06/2005,12:50,1115.00,1116.00,1115.00,1115.50,4155,712,4867.00
06/06/2005,12:51,1115.50,1116.00,1115.50,1115.50,1473,907,2380.00
06/06/2005,12:52,1115.50,1115.75,1115.50,1115.75,379,123,502.00
06/06/2005,12:53,1115.75,1115.75,1115.50,1115.75,1036,166,1202.00
06/06/2005,12:54,1115.75,1115.75,1115.50,1115.75,1211,27,1238.00
06/06/2005,12:55,1115.75,1115.75,1115.25,1115.25,120,2117,2237.00
06/06/2005,12:56,1115.25,1115.25,1115.25,1115.25,0,135,135.00
06/06/2005,12:57,1115.50,1115.50,1115.25,1115.25,6,232,238.00
06/06/2005,12:58,1115.25,1115.75,1115.25,1115.75,1230,95,1325.00
06/06/2005,12:59,1115.50,1116.00,1115.50,1115.75,1163,112,1275.00
06/06/2005,13:00,1115.50,1115.75,1115.25,1115.25,12,716,728.00
06/06/2005,13:01,1115.25,1115.50,1114.75,1115.25,1217,1246,2463.00
06/06/2005,13:02,1115.50,1115.50,1115.00,1115.00,260,1230,1490.00
06/06/2005,13:03,1115.00,1115.25,1114.75,1115.00,421,40,461.00
06/06/2005,13:04,1115.00,1115.75,1115.00,1115.75,1698,163,1861.00
06/06/2005,13:05,1115.50,1116.25,1115.50,1116.25,1477,665,2142.00
06/06/2005,13:06,1116.25,1117.00,1116.00,1116.50,6541,2457,8998.00
06/06/2005,13:07,1116.50,1117.00,1116.25,1117.00,1712,601,2313.00
06/06/2005,13:08,1116.75,1117.00,1116.50,1116.50,96,708,804.00
06/06/2005,13:09,1116.75,1117.25,1116.25,1116.25,1745,1655,3400.00
06/06/2005,13:10,1116.25,1116.75,1116.25,1116.50,340,516,856.00
06/06/2005,13:11,1116.25,1116.75,1116.25,1116.75,1622,848,2470.00
06/06/2005,13:12,1116.75,1117.00,1116.25,1116.25,409,1053,1462.00
06/06/2005,13:13,1116.25,1116.75,1116.25,1116.50,627,754,1381.00
06/06/2005,13:14,1116.50,1116.75,1116.50,1116.50,946,37,983.00
06/06/2005,13:15,1116.75,1117.00,1116.50,1116.50,182,509,691.00
06/06/2005,13:16,1116.25,1117.00,1116.25,1116.75,838,550,1388.00
06/06/2005,13:17,1116.75,1116.75,1116.25,1116.50,110,474,584.00
06/06/2005,13:18,1116.50,1116.50,1116.00,1116.25,212,806,1018.00
06/06/2005,13:19,1116.00,1116.25,1115.75,1116.25,372,1154,1526.00
06/06/2005,13:20,1116.00,1116.25,1115.75,1116.00,333,302,635.00
06/06/2005,13:21,1116.00,1116.50,1116.00,1116.50,268,93,361.00
06/06/2005,13:22,1116.25,1116.50,1116.00,1116.00,14,58,72.00
06/06/2005,13:23,1116.25,1116.25,1116.00,1116.00,26,93,119.00
06/06/2005,13:24,1116.00,1116.00,1115.75,1115.75,54,331,385.00
06/06/2005,13:25,1116.00,1116.00,1115.75,1116.00,461,6,467.00
06/06/2005,13:26,1116.00,1116.00,1115.75,1116.00,93,130,223.00
06/06/2005,13:27,1115.75,1116.50,1115.75,1116.50,418,14,432.00
06/06/2005,13:28,1116.25,1116.50,1116.25,1116.25,664,28,692.00
06/06/2005,13:29,1116.50,1116.50,1115.75,1116.00,25,875,900.00
06/06/2005,13:30,1116.00,1116.25,1115.75,1116.00,241,199,440.00
06/06/2005,13:31,1116.25,1116.25,1116.00,1116.00,88,240,328.00
06/06/2005,13:32,1116.25,1116.25,1115.75,1116.25,113,23,136.00
06/06/2005,13:33,1116.25,1116.25,1116.00,1116.25,37,4,41.00
06/06/2005,13:34,1116.25,1116.25,1116.00,1116.25,35,2,37.00
06/06/2005,13:35,1116.00,1117.00,1116.00,1116.75,2301,215,2516.00
06/06/2005,13:36,1116.50,1116.75,1116.50,1116.50,94,60,154.00
06/06/2005,13:37,1116.50,1117.00,1116.50,1116.75,569,269,838.00
06/06/2005,13:38,1116.50,1117.00,1116.50,1117.00,225,316,541.00
06/06/2005,13:39,1117.00,1117.00,1116.50,1116.75,134,215,349.00
06/06/2005,13:40,1116.75,1116.75,1116.50,1116.75,121,24,145.00
06/06/2005,13:41,1116.50,1116.50,1116.00,1116.25,463,973,1436.00
06/06/2005,13:42,1116.25,1116.50,1115.75,1116.00,787,990,1777.00
06/06/2005,13:43,1116.00,1116.50,1116.00,1116.25,663,238,901.00
06/06/2005,13:44,1116.25,1116.50,1116.00,1116.25,95,52,147.00
06/06/2005,13:45,1116.00,1116.25,1116.00,1116.25,45,14,59.00
06/06/2005,13:46,1116.00,1116.25,1116.00,1116.25,24,26,50.00
06/06/2005,13:47,1116.25,1116.25,1116.00,1116.25,73,6,79.00
06/06/2005,13:48,1116.25,1116.25,1115.50,1115.50,155,2654,2809.00
06/06/2005,13:49,1115.50,1115.75,1115.25,1115.25,264,610,874.00
06/06/2005,13:50,1115.25,1115.75,1115.25,1115.75,923,247,1170.00
06/06/2005,13:51,1115.75,1116.00,1115.50,1115.75,933,430,1363.00
06/06/2005,13:52,1115.50,1116.00,1115.25,1115.75,558,509,1067.00
06/06/2005,13:53,1115.75,1116.00,1115.75,1116.00,273,134,407.00
06/06/2005,13:54,1115.75,1116.00,1115.75,1116.00,34,25,59.00
06/06/2005,13:55,1115.75,1116.50,1115.75,1116.00,1253,559,1812.00
06/06/2005,13:56,1116.25,1116.50,1116.00,1116.25,379,39,418.00
06/06/2005,13:57,1116.25,1116.50,1116.00,1116.25,892,770,1662.00
06/06/2005,13:58,1116.25,1116.25,1115.75,1115.75,34,371,405.00
06/06/2005,13:59,1115.75,1116.00,1115.75,1115.75,110,46,156.00
06/06/2005,14:00,1115.75,1116.00,1115.75,1116.00,13,144,157.00
06/06/2005,14:01,1115.75,1116.00,1115.25,1115.75,450,1003,1453.00
06/06/2005,14:02,1115.75,1116.25,1115.50,1116.00,546,379,925.00
06/06/2005,14:03,1115.75,1116.00,1115.75,1115.75,94,23,117.00
06/06/2005,14:04,1115.75,1116.25,1115.75,1116.00,926,336,1262.00
06/06/2005,14:05,1116.00,1116.00,1115.50,1115.50,106,968,1074.00
06/06/2005,14:06,1115.50,1115.50,1114.75,1115.00,1060,2006,3066.00
06/06/2005,14:07,1115.00,1115.25,1114.75,1114.75,402,1597,1999.00
06/06/2005,14:08,1114.75,1115.50,1114.75,1115.25,1018,137,1155.00
06/06/2005,14:09,1115.25,1115.50,1115.25,1115.25,250,179,429.00
06/06/2005,14:10,1115.00,1115.25,1115.00,1115.00,234,68,302.00
06/06/2005,14:11,1115.00,1115.50,1115.00,1115.25,418,429,847.00
06/06/2005,14:12,1115.25,1115.25,1115.00,1115.00,25,43,68.00
06/06/2005,14:13,1115.25,1115.50,1115.00,1115.25,287,47,334.00
06/06/2005,14:14,1115.25,1115.50,1114.75,1114.75,41,709,750.00
06/06/2005,14:15,1114.75,1115.00,1114.50,1114.75,854,941,1795.00
06/06/2005,14:16,1114.75,1115.00,1114.75,1114.75,555,100,655.00
06/06/2005,14:17,1114.75,1115.00,1114.75,1115.00,483,6,489.00
06/06/2005,14:18,1115.00,1115.00,1114.75,1114.75,57,60,117.00
06/06/2005,14:19,1114.75,1115.25,1114.75,1115.25,743,41,784.00
06/06/2005,14:20,1115.25,1115.50,1115.00,1115.00,831,153,984.00
06/06/2005,14:21,1115.00,1115.50,1115.00,1115.25,375,32,407.00
06/06/2005,14:22,1115.50,1115.50,1115.25,1115.50,81,36,117.00
06/06/2005,14:23,1115.50,1116.00,1115.50,1116.00,2075,126,2201.00
06/06/2005,14:24,1116.00,1116.25,1115.75,1116.00,742,370,1112.00
06/06/2005,14:25,1116.00,1116.25,1115.75,1116.00,507,312,819.00
06/06/2005,14:26,1116.00,1116.00,1115.75,1115.75,31,67,98.00
06/06/2005,14:27,1115.75,1116.25,1115.75,1116.25,551,47,598.00
06/06/2005,14:28,1116.25,1116.25,1116.00,1116.25,745,57,802.00
06/06/2005,14:29,1116.25,1116.75,1116.25,1116.50,1499,152,1651.00
06/06/2005,14:30,1116.25,1116.75,1116.25,1116.50,523,61,584.00
06/06/2005,14:31,1116.50,1117.25,1116.50,1116.50,3454,1689,5143.00
06/06/2005,14:32,1116.50,1117.00,1116.50,1117.00,1619,104,1723.00
06/06/2005,14:33,1116.75,1117.00,1116.50,1116.50,122,381,503.00
06/06/2005,14:34,1116.50,1116.75,1116.25,1116.75,1937,786,2723.00
06/06/2005,14:35,1116.75,1116.75,1116.50,1116.50,85,141,226.00
06/06/2005,14:36,1116.75,1117.25,1116.25,1117.00,1548,1003,2551.00
06/06/2005,14:37,1117.00,1117.25,1116.75,1117.25,1950,558,2508.00
06/06/2005,14:38,1117.25,1117.75,1117.00,1117.75,7575,2336,9911.00
06/06/2005,14:39,1117.50,1117.75,1117.25,1117.75,1796,1051,2847.00
06/06/2005,14:40,1117.50,1117.75,1117.25,1117.50,981,1050,2031.00
06/06/2005,14:41,1117.25,1118.00,1117.25,1117.50,2450,154,2604.00
06/06/2005,14:42,1117.75,1117.75,1117.50,1117.50,573,229,802.00
06/06/2005,14:43,1117.50,1117.75,1117.50,1117.50,15,58,73.00
06/06/2005,14:44,1117.75,1117.75,1117.00,1117.00,769,1758,2527.00
06/06/2005,14:45,1117.00,1117.25,1116.50,1116.50,674,2903,3577.00
06/06/2005,14:46,1116.75,1117.00,1116.50,1116.75,1056,110,1166.00
06/06/2005,14:47,1117.00,1117.50,1116.75,1117.25,1900,248,2148.00
06/06/2005,14:48,1117.25,1117.50,1117.00,1117.00,494,156,650.00
06/06/2005,14:49,1117.25,1117.25,1117.00,1117.00,188,375,563.00
06/06/2005,14:50,1117.00,1117.25,1116.75,1117.00,58,727,785.00
06/06/2005,14:51,1117.00,1117.25,1116.75,1117.25,383,317,700.00
06/06/2005,14:52,1117.25,1117.25,1117.00,1117.00,133,127,260.00
06/06/2005,14:53,1117.00,1117.25,1117.00,1117.00,13,77,90.00
06/06/2005,14:54,1117.00,1117.25,1116.75,1116.75,72,1030,1102.00
06/06/2005,14:55,1116.75,1117.00,1116.75,1116.75,4,1614,1618.00
06/06/2005,14:56,1116.75,1117.25,1116.50,1117.00,1350,1665,3015.00
06/06/2005,14:57,1117.00,1117.00,1116.75,1116.75,20,323,343.00
06/06/2005,14:58,1117.00,1117.00,1116.75,1116.75,10,431,441.00
06/06/2005,14:59,1117.00,1117.00,1116.75,1117.00,421,195,616.00
06/06/2005,15:00,1117.00,1117.00,1116.75,1116.75,1671,2660,4331.00
06/06/2005,15:01,1116.50,1116.75,1116.25,1116.25,2385,3062,5447.00
06/06/2005,15:02,1116.50,1116.75,1116.25,1116.25,681,820,1501.00
06/06/2005,15:03,1116.25,1116.50,1116.25,1116.50,256,315,571.00
06/06/2005,15:04,1116.25,1116.50,1116.25,1116.25,133,281,414.00
06/06/2005,15:05,1116.25,1116.50,1116.25,1116.50,1304,62,1366.00
06/06/2005,15:06,1116.75,1117.00,1116.50,1116.50,967,706,1673.00
06/06/2005,15:07,1116.75,1117.00,1116.75,1116.75,502,75,577.00
06/06/2005,15:08,1116.75,1117.00,1116.50,1116.75,600,723,1323.00
06/06/2005,15:09,1117.00,1117.00,1116.50,1116.75,320,670,990.00
06/06/2005,15:10,1116.50,1116.75,1116.50,1116.50,367,345,712.00
06/06/2005,15:11,1116.50,1116.75,1116.50,1116.50,73,984,1057.00
06/06/2005,15:12,1116.75,1116.75,1116.25,1116.25,91,537,628.00
06/06/2005,15:13,1116.50,1116.50,1116.25,1116.25,305,169,474.00
06/06/2005,15:14,1116.50,1116.75,1116.25,1116.50,1028,319,1347.00
06/06/2005,15:15,1116.25,1117.00,1116.00,1116.75,2914,2188,5102.00
06/06/2005,15:31,1116.50,1116.75,1116.25,1116.25,20,374,394.00
06/06/2005,15:32,1116.50,1116.50,1116.25,1116.50,88,5,93.00
06/06/2005,15:33,1116.50,1116.50,1116.50,1116.50,46,0,46.00
06/06/2005,15:34,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/06/2005,15:35,1116.75,1116.75,1116.75,1116.75,11,0,11.00
06/06/2005,15:36,1116.50,1116.75,1116.50,1116.50,10,128,138.00
06/06/2005,15:37,1116.50,1116.50,1116.50,1116.50,0,6,6.00
06/06/2005,15:39,1116.50,1116.50,1116.50,1116.50,0,4,4.00
06/06/2005,15:40,1116.50,1116.50,1116.50,1116.50,0,10,10.00
06/06/2005,15:41,1116.50,1116.50,1116.50,1116.50,0,14,14.00
06/06/2005,15:42,1116.25,1116.25,1116.25,1116.25,0,2,2.00
06/06/2005,15:43,1116.50,1116.50,1116.50,1116.50,9,0,9.00
06/06/2005,15:44,1116.25,1116.25,1116.25,1116.25,0,7,7.00
06/06/2005,15:45,1116.25,1116.50,1116.25,1116.50,3,4,7.00
06/06/2005,15:46,1116.25,1116.25,1116.25,1116.25,0,1,1.00
06/06/2005,15:47,1116.50,1116.50,1116.50,1116.50,2,0,2.00
06/06/2005,15:48,1116.50,1116.50,1116.50,1116.50,16,0,16.00
06/06/2005,15:50,1116.50,1116.50,1116.50,1116.50,2,0,2.00
06/06/2005,15:51,1116.25,1116.25,1116.25,1116.25,0,1,1.00
06/06/2005,15:53,1116.50,1116.50,1116.50,1116.50,2,0,2.00
06/06/2005,15:55,1116.50,1116.50,1116.50,1116.50,76,0,76.00
06/06/2005,15:56,1116.50,1116.50,1116.25,1116.50,50,3,53.00
06/06/2005,15:57,1116.50,1116.50,1116.50,1116.50,5,0,5.00
06/06/2005,15:58,1116.50,1116.50,1116.50,1116.50,2,0,2.00
06/06/2005,16:00,1116.75,1116.75,1116.50,1116.50,5,2,7.00
06/06/2005,17:01,1116.25,1116.50,1116.25,1116.50,2,11,13.00
06/06/2005,17:02,1116.50,1116.50,1116.50,1116.50,2,0,2.00
06/06/2005,17:03,1116.50,1116.50,1116.50,1116.50,92,0,92.00
06/06/2005,17:04,1116.75,1117.25,1116.75,1117.25,435,1,436.00
06/06/2005,17:05,1117.00,1117.25,1117.00,1117.25,98,5,103.00
06/06/2005,17:06,1117.25,1117.25,1117.25,1117.25,2,0,2.00
06/06/2005,17:07,1117.00,1117.00,1117.00,1117.00,0,1,1.00
06/06/2005,17:08,1117.00,1117.00,1117.00,1117.00,0,30,30.00
06/06/2005,17:09,1117.00,1117.00,1117.00,1117.00,0,17,17.00
06/06/2005,17:10,1117.25,1117.25,1117.25,1117.25,1,0,1.00
06/06/2005,17:12,1117.25,1117.25,1117.25,1117.25,1,0,1.00
06/06/2005,17:13,1117.25,1117.25,1117.25,1117.25,4,0,4.00
06/06/2005,17:19,1117.00,1117.00,1117.00,1117.00,0,21,21.00
06/06/2005,17:20,1117.00,1117.00,1117.00,1117.00,0,34,34.00
06/06/2005,17:21,1117.00,1117.00,1117.00,1117.00,0,3,3.00
06/06/2005,17:23,1117.25,1117.25,1117.25,1117.25,20,0,20.00
06/06/2005,17:24,1117.00,1117.00,1117.00,1117.00,0,1,1.00
06/06/2005,17:25,1117.00,1117.00,1117.00,1117.00,0,11,11.00
06/06/2005,17:26,1117.00,1117.00,1117.00,1117.00,0,6,6.00
06/06/2005,17:27,1117.00,1117.00,1117.00,1117.00,0,3,3.00
06/06/2005,17:28,1117.00,1117.00,1117.00,1117.00,0,1,1.00
06/06/2005,17:29,1117.00,1117.00,1117.00,1117.00,0,1,1.00
06/06/2005,17:35,1116.75,1116.75,1116.75,1116.75,0,5,5.00
06/06/2005,17:36,1116.75,1116.75,1116.75,1116.75,0,2,2.00
06/06/2005,17:38,1116.75,1116.75,1116.75,1116.75,0,7,7.00
06/06/2005,17:39,1116.75,1117.00,1116.75,1117.00,12,12,24.00
06/06/2005,17:40,1116.75,1116.75,1116.75,1116.75,0,10,10.00
06/06/2005,17:45,1116.75,1116.75,1116.75,1116.75,0,4,4.00
06/06/2005,17:52,1116.75,1116.75,1116.75,1116.75,0,2,2.00
06/06/2005,17:57,1116.75,1116.75,1116.75,1116.75,0,1,1.00
06/06/2005,17:59,1116.75,1116.75,1116.75,1116.75,0,5,5.00
06/06/2005,18:01,1117.00,1117.00,1117.00,1117.00,3,0,3.00
06/06/2005,18:02,1116.75,1116.75,1116.75,1116.75,0,4,4.00
06/06/2005,18:04,1116.75,1116.75,1116.75,1116.75,0,2,2.00
06/06/2005,18:13,1116.75,1116.75,1116.75,1116.75,0,4,4.00
06/06/2005,18:17,1116.75,1116.75,1116.75,1116.75,0,1,1.00
06/06/2005,18:18,1116.75,1117.00,1116.75,1117.00,3,1,4.00
06/06/2005,18:19,1116.75,1116.75,1116.75,1116.75,0,8,8.00
06/06/2005,18:20,1116.75,1116.75,1116.75,1116.75,0,4,4.00
06/06/2005,18:21,1116.75,1117.00,1116.75,1116.75,1,11,12.00
06/06/2005,18:24,1116.75,1116.75,1116.75,1116.75,0,5,5.00
06/06/2005,18:27,1116.75,1116.75,1116.75,1116.75,0,13,13.00
06/06/2005,18:29,1116.75,1116.75,1116.75,1116.75,0,40,40.00
06/06/2005,18:30,1116.75,1116.75,1116.75,1116.75,0,2,2.00
06/06/2005,18:32,1116.75,1116.75,1116.75,1116.75,0,3,3.00
06/06/2005,18:36,1116.75,1116.75,1116.75,1116.75,0,4,4.00
06/06/2005,18:38,1116.75,1116.75,1116.75,1116.75,0,1,1.00
06/06/2005,18:39,1117.00,1117.00,1117.00,1117.00,38,0,38.00
06/06/2005,18:40,1116.75,1116.75,1116.75,1116.75,0,38,38.00
06/06/2005,18:52,1117.00,1117.00,1117.00,1117.00,4,0,4.00
06/06/2005,18:54,1117.00,1117.00,1117.00,1117.00,1,0,1.00
06/06/2005,18:56,1117.00,1117.00,1117.00,1117.00,13,0,13.00
06/06/2005,18:57,1117.00,1117.00,1117.00,1117.00,2,0,2.00
06/06/2005,19:01,1116.75,1116.75,1116.50,1116.50,0,100,100.00
06/06/2005,19:02,1116.50,1116.50,1116.50,1116.50,0,1,1.00
06/06/2005,19:05,1116.75,1116.75,1116.75,1116.75,3,0,3.00
06/06/2005,19:07,1116.75,1116.75,1116.75,1116.75,14,0,14.00
06/06/2005,19:08,1116.75,1116.75,1116.75,1116.75,5,0,5.00
06/06/2005,19:10,1117.00,1117.00,1117.00,1117.00,1,0,1.00
06/06/2005,19:11,1116.75,1116.75,1116.75,1116.75,0,11,11.00
06/06/2005,19:12,1116.75,1116.75,1116.75,1116.75,0,11,11.00
06/06/2005,19:16,1116.75,1116.75,1116.75,1116.75,0,1,1.00
06/06/2005,19:17,1116.75,1116.75,1116.75,1116.75,0,1,1.00
06/06/2005,19:19,1117.00,1117.00,1117.00,1117.00,4,0,4.00
06/06/2005,19:27,1116.75,1116.75,1116.75,1116.75,0,5,5.00
06/06/2005,19:28,1116.75,1117.00,1116.75,1117.00,1,3,4.00
06/06/2005,19:40,1116.75,1116.75,1116.75,1116.75,0,1,1.00
06/06/2005,19:44,1117.00,1117.00,1117.00,1117.00,11,0,11.00
06/06/2005,19:45,1117.00,1117.00,1117.00,1117.00,2,0,2.00
06/06/2005,19:50,1117.00,1117.00,1117.00,1117.00,1,0,1.00
06/06/2005,19:51,1116.75,1116.75,1116.75,1116.75,0,11,11.00
06/06/2005,19:52,1116.75,1116.75,1116.75,1116.75,0,2,2.00
06/06/2005,19:53,1116.75,1116.75,1116.75,1116.75,0,3,3.00
06/06/2005,19:54,1116.75,1116.75,1116.75,1116.75,0,3,3.00
06/06/2005,19:55,1116.75,1116.75,1116.75,1116.75,0,17,17.00
06/06/2005,19:56,1116.75,1116.75,1116.75,1116.75,0,1,1.00
06/06/2005,19:58,1116.75,1116.75,1116.75,1116.75,0,7,7.00
06/06/2005,19:59,1116.75,1116.75,1116.75,1116.75,0,21,21.00
06/06/2005,20:02,1116.75,1116.75,1116.75,1116.75,0,2,2.00
06/06/2005,20:03,1116.75,1116.75,1116.75,1116.75,0,5,5.00
06/06/2005,20:05,1116.50,1116.50,1116.50,1116.50,0,55,55.00
06/06/2005,20:07,1116.50,1116.50,1116.50,1116.50,0,11,11.00
06/06/2005,20:09,1116.75,1116.75,1116.50,1116.50,1,50,51.00
06/06/2005,20:10,1116.75,1116.75,1116.75,1116.75,1,0,1.00
06/06/2005,20:11,1116.75,1117.00,1116.75,1117.00,192,0,192.00
06/06/2005,20:12,1117.00,1117.25,1117.00,1117.25,30,0,30.00
06/06/2005,20:13,1117.25,1117.25,1117.25,1117.25,33,0,33.00
06/06/2005,20:15,1117.00,1117.00,1117.00,1117.00,0,50,50.00
06/06/2005,20:19,1117.25,1117.25,1117.00,1117.00,10,10,20.00
06/06/2005,20:24,1117.00,1117.00,1117.00,1117.00,0,5,5.00
06/06/2005,20:28,1117.00,1117.00,1117.00,1117.00,0,1,1.00
06/06/2005,20:29,1117.25,1117.25,1117.25,1117.25,54,0,54.00
06/06/2005,20:30,1117.25,1117.25,1117.25,1117.25,1,0,1.00
06/06/2005,20:31,1117.25,1117.25,1117.00,1117.25,57,3,60.00
06/06/2005,20:32,1117.00,1117.50,1117.00,1117.50,6,2,8.00
06/06/2005,20:33,1117.25,1117.25,1117.25,1117.25,0,5,5.00
06/06/2005,20:34,1117.50,1117.50,1117.50,1117.50,2,0,2.00
06/06/2005,20:35,1117.50,1117.50,1117.50,1117.50,25,0,25.00
06/06/2005,20:36,1117.50,1117.50,1117.25,1117.25,4,15,19.00
06/06/2005,20:38,1117.25,1117.25,1117.25,1117.25,0,2,2.00
06/06/2005,20:39,1117.25,1117.50,1117.25,1117.50,10,31,41.00
06/06/2005,20:40,1117.50,1117.50,1117.25,1117.25,4,1,5.00
06/06/2005,20:41,1117.50,1117.50,1117.25,1117.25,63,3,66.00
06/06/2005,20:42,1117.50,1117.75,1117.25,1117.50,33,5,38.00
06/06/2005,20:43,1117.50,1117.75,1117.50,1117.50,27,11,38.00
06/06/2005,20:44,1117.50,1117.50,1117.50,1117.50,0,12,12.00
06/06/2005,20:45,1117.50,1117.50,1117.50,1117.50,0,7,7.00
06/06/2005,20:47,1117.25,1117.25,1117.25,1117.25,0,1,1.00
06/06/2005,20:51,1117.50,1117.50,1117.50,1117.50,13,0,13.00
06/06/2005,20:52,1117.50,1117.50,1117.50,1117.50,10,0,10.00
06/06/2005,20:53,1117.75,1117.75,1117.50,1117.50,1,4,5.00
06/06/2005,20:57,1117.50,1117.50,1117.50,1117.50,0,5,5.00
06/06/2005,20:58,1117.50,1117.50,1117.50,1117.50,0,2,2.00
06/06/2005,20:59,1117.50,1117.50,1117.50,1117.50,0,5,5.00
06/06/2005,21:00,1117.50,1117.75,1117.50,1117.75,38,5,43.00
06/06/2005,21:01,1117.50,1117.50,1117.50,1117.50,0,7,7.00
06/06/2005,21:02,1117.50,1117.50,1117.50,1117.50,0,2,2.00
06/06/2005,21:03,1117.50,1118.00,1117.50,1118.00,386,123,509.00
06/06/2005,21:04,1118.00,1118.00,1117.75,1117.75,19,1,20.00
06/06/2005,21:07,1118.00,1118.00,1118.00,1118.00,1,0,1.00
06/06/2005,21:08,1117.75,1117.75,1117.75,1117.75,0,2,2.00
06/06/2005,21:09,1118.00,1118.00,1118.00,1118.00,1,0,1.00
06/06/2005,21:10,1118.00,1118.00,1118.00,1118.00,75,0,75.00
06/06/2005,21:11,1118.00,1118.25,1118.00,1118.25,16,0,16.00
06/06/2005,21:12,1118.00,1118.00,1118.00,1118.00,0,14,14.00
06/06/2005,21:13,1118.25,1118.50,1118.25,1118.25,219,9,228.00
06/06/2005,21:14,1118.25,1118.25,1118.25,1118.25,0,17,17.00
06/06/2005,21:15,1118.25,1118.50,1118.25,1118.50,1,24,25.00
06/06/2005,21:16,1118.50,1118.50,1118.50,1118.50,3,0,3.00
06/06/2005,21:17,1118.25,1118.75,1118.25,1118.50,97,46,143.00
06/06/2005,21:18,1118.50,1118.50,1118.25,1118.25,0,38,38.00
06/06/2005,21:19,1118.25,1118.25,1118.25,1118.25,0,34,34.00
06/06/2005,21:20,1118.25,1118.25,1118.25,1118.25,0,2,2.00
06/06/2005,21:21,1118.00,1118.25,1118.00,1118.25,5,1,6.00
06/06/2005,21:24,1118.25,1118.25,1118.25,1118.25,2,0,2.00
06/06/2005,21:25,1118.25,1118.25,1118.25,1118.25,57,0,57.00
06/06/2005,21:26,1118.50,1118.50,1118.50,1118.50,2,0,2.00
06/06/2005,21:27,1118.50,1118.50,1118.50,1118.50,6,0,6.00
06/06/2005,21:28,1118.50,1118.50,1118.50,1118.50,7,0,7.00
06/06/2005,21:29,1118.25,1118.25,1118.25,1118.25,0,1,1.00
06/06/2005,21:32,1118.25,1118.25,1118.25,1118.25,0,1,1.00
06/06/2005,21:33,1118.25,1118.25,1118.25,1118.25,0,2,2.00
06/06/2005,21:34,1118.25,1118.25,1118.25,1118.25,0,5,5.00
06/06/2005,21:36,1118.50,1118.50,1118.50,1118.50,3,0,3.00
06/06/2005,21:37,1118.50,1118.50,1118.50,1118.50,8,0,8.00
06/06/2005,21:39,1118.25,1118.25,1118.25,1118.25,0,1,1.00
06/06/2005,21:43,1118.25,1118.25,1118.25,1118.25,0,4,4.00
06/06/2005,21:44,1118.50,1118.50,1118.50,1118.50,2,0,2.00
06/06/2005,21:47,1118.50,1118.50,1118.50,1118.50,55,0,55.00
06/06/2005,21:48,1118.25,1118.50,1118.25,1118.25,1,7,8.00
06/06/2005,21:49,1118.25,1118.25,1118.25,1118.25,0,3,3.00
06/06/2005,21:50,1118.25,1118.25,1118.25,1118.25,0,4,4.00
06/06/2005,21:51,1118.25,1118.25,1118.25,1118.25,0,1,1.00
06/06/2005,21:52,1118.25,1118.25,1118.25,1118.25,0,2,2.00
06/06/2005,21:55,1118.25,1118.25,1118.25,1118.25,0,1,1.00
06/06/2005,21:58,1118.25,1118.25,1118.25,1118.25,0,1,1.00
06/06/2005,21:59,1118.25,1118.25,1118.25,1118.25,0,46,46.00
06/06/2005,22:00,1118.00,1118.00,1118.00,1118.00,0,35,35.00
06/06/2005,22:01,1118.25,1118.25,1118.25,1118.25,34,0,34.00
06/06/2005,22:02,1118.25,1118.25,1118.25,1118.25,38,0,38.00
06/06/2005,22:04,1118.25,1118.25,1118.25,1118.25,7,0,7.00
06/06/2005,22:05,1118.25,1118.25,1118.25,1118.25,21,0,21.00
06/06/2005,22:07,1118.25,1118.25,1118.25,1118.25,2,0,2.00
06/06/2005,22:08,1118.00,1118.00,1118.00,1118.00,0,8,8.00
06/06/2005,22:15,1118.25,1118.75,1118.25,1118.50,98,9,107.00
06/06/2005,22:16,1118.50,1118.50,1118.50,1118.50,0,16,16.00
06/06/2005,22:18,1118.50,1118.50,1118.50,1118.50,0,8,8.00
06/06/2005,22:19,1118.50,1118.50,1118.50,1118.50,0,12,12.00
06/06/2005,22:22,1118.50,1118.50,1118.25,1118.25,0,6,6.00
06/06/2005,22:23,1118.25,1118.25,1118.25,1118.25,0,3,3.00
06/06/2005,22:24,1118.25,1118.25,1118.25,1118.25,0,41,41.00
06/06/2005,22:28,1118.50,1118.50,1118.50,1118.50,1,0,1.00
06/06/2005,22:29,1118.25,1118.25,1118.25,1118.25,0,1,1.00
06/06/2005,22:30,1118.25,1118.25,1118.25,1118.25,0,15,15.00
06/06/2005,22:33,1118.25,1118.25,1118.25,1118.25,0,1,1.00
06/06/2005,22:36,1118.25,1118.25,1118.25,1118.25,0,6,6.00
06/06/2005,22:39,1118.25,1118.25,1118.25,1118.25,0,1,1.00
06/06/2005,22:40,1118.50,1118.50,1118.50,1118.50,1,0,1.00
06/06/2005,22:41,1118.25,1118.25,1118.25,1118.25,0,3,3.00
06/06/2005,22:42,1118.50,1118.50,1118.50,1118.50,1,0,1.00
06/06/2005,22:44,1118.50,1118.50,1118.50,1118.50,10,0,10.00
06/06/2005,22:45,1118.50,1118.50,1118.50,1118.50,15,0,15.00
06/06/2005,22:46,1118.50,1118.50,1118.50,1118.50,1,0,1.00
06/06/2005,22:47,1118.25,1118.25,1118.25,1118.25,0,3,3.00
06/06/2005,22:48,1118.25,1118.25,1118.25,1118.25,0,5,5.00
06/06/2005,22:50,1118.25,1118.25,1118.25,1118.25,0,1,1.00
06/06/2005,22:54,1118.25,1118.25,1118.25,1118.25,0,5,5.00
06/06/2005,22:58,1118.25,1118.25,1118.25,1118.25,0,2,2.00
06/06/2005,22:59,1118.25,1118.25,1118.25,1118.25,0,30,30.00
06/06/2005,23:00,1118.50,1118.50,1118.50,1118.50,1,0,1.00
06/06/2005,23:01,1118.25,1118.50,1118.25,1118.50,20,5,25.00
06/06/2005,23:02,1118.25,1118.25,1118.25,1118.25,0,1,1.00
06/06/2005,23:04,1118.25,1118.25,1118.25,1118.25,0,10,10.00
06/06/2005,23:05,1118.50,1118.50,1118.50,1118.50,100,0,100.00
06/06/2005,23:06,1118.25,1118.25,1118.25,1118.25,0,1,1.00
06/06/2005,23:07,1118.50,1118.50,1118.50,1118.50,11,0,11.00
06/06/2005,23:08,1118.50,1118.75,1118.00,1118.25,25,69,94.00
06/06/2005,23:09,1118.25,1118.25,1118.25,1118.25,5,0,5.00
06/06/2005,23:12,1118.25,1118.25,1118.25,1118.25,1,0,1.00
06/06/2005,23:14,1118.25,1118.25,1118.25,1118.25,6,0,6.00
06/06/2005,23:15,1118.25,1118.25,1118.25,1118.25,7,0,7.00
06/06/2005,23:18,1118.25,1118.25,1118.25,1118.25,2,0,2.00
06/06/2005,23:19,1118.25,1118.25,1118.25,1118.25,2,0,2.00
06/06/2005,23:24,1118.25,1118.25,1118.25,1118.25,10,0,10.00
06/06/2005,23:25,1118.25,1118.25,1118.25,1118.25,3,0,3.00
06/06/2005,23:27,1118.00,1118.25,1118.00,1118.25,1,1,2.00
06/06/2005,23:28,1118.25,1118.25,1118.25,1118.25,1,0,1.00
06/06/2005,23:30,1118.25,1118.25,1118.25,1118.25,1,0,1.00
06/06/2005,23:31,1118.50,1118.50,1118.50,1118.50,1,0,1.00
06/06/2005,23:32,1118.25,1118.25,1118.25,1118.25,0,3,3.00
06/06/2005,23:41,1118.25,1118.25,1118.25,1118.25,0,2,2.00
06/06/2005,23:43,1118.25,1118.50,1118.25,1118.25,8,12,20.00
06/06/2005,23:44,1118.25,1118.25,1118.25,1118.25,0,1,1.00
06/06/2005,23:47,1118.00,1118.00,1118.00,1118.00,0,21,21.00
06/06/2005,23:48,1118.00,1118.00,1118.00,1118.00,0,1,1.00
06/06/2005,23:49,1118.25,1118.25,1118.25,1118.25,5,0,5.00
06/06/2005,23:50,1118.00,1118.00,1118.00,1118.00,0,15,15.00
06/06/2005,23:51,1118.00,1118.00,1118.00,1118.00,0,51,51.00
06/06/2005,23:52,1117.75,1118.00,1117.75,1118.00,1,41,42.00
06/06/2005,23:54,1117.75,1117.75,1117.75,1117.75,0,40,40.00
06/06/2005,23:55,1117.75,1117.75,1117.75,1117.75,0,9,9.00
06/06/2005,23:56,1117.75,1117.75,1117.75,1117.75,0,26,26.00
06/06/2005,23:57,1118.00,1118.00,1118.00,1118.00,25,0,25.00
06/07/2005,00:01,1118.25,1118.25,1118.25,1118.25,15,0,15.00
06/07/2005,00:05,1118.25,1118.25,1118.25,1118.25,1,0,1.00
06/07/2005,00:10,1118.00,1118.00,1118.00,1118.00,0,8,8.00
06/07/2005,00:11,1118.00,1118.00,1118.00,1118.00,0,17,17.00
06/07/2005,00:17,1118.00,1118.00,1118.00,1118.00,0,11,11.00
06/07/2005,00:27,1118.00,1118.00,1118.00,1118.00,0,30,30.00
06/07/2005,00:28,1118.00,1118.00,1118.00,1118.00,0,2,2.00
06/07/2005,00:38,1118.00,1118.00,1118.00,1118.00,0,1,1.00
06/07/2005,00:49,1118.25,1118.25,1118.00,1118.00,109,2,111.00
06/07/2005,00:50,1118.00,1118.00,1118.00,1118.00,0,13,13.00
06/07/2005,00:51,1118.00,1118.00,1118.00,1118.00,0,20,20.00
06/07/2005,00:52,1118.00,1118.00,1118.00,1118.00,0,70,70.00
06/07/2005,00:53,1118.00,1118.00,1118.00,1118.00,0,1,1.00
06/07/2005,00:54,1117.75,1117.75,1117.75,1117.75,0,100,100.00
06/07/2005,00:58,1117.75,1117.75,1117.75,1117.75,0,10,10.00
06/07/2005,00:59,1117.75,1117.75,1117.75,1117.75,0,50,50.00
06/07/2005,01:00,1117.50,1117.50,1117.50,1117.50,0,253,253.00
06/07/2005,01:01,1117.50,1117.50,1117.25,1117.25,0,176,176.00
06/07/2005,01:02,1117.50,1117.50,1117.25,1117.25,1,4,5.00
06/07/2005,01:03,1117.50,1117.50,1117.50,1117.50,50,0,50.00
06/07/2005,01:05,1117.50,1117.50,1117.50,1117.50,94,0,94.00
06/07/2005,01:07,1117.50,1117.50,1117.50,1117.50,30,0,30.00
06/07/2005,01:08,1117.50,1117.50,1117.50,1117.50,16,0,16.00
06/07/2005,01:10,1117.50,1117.50,1117.50,1117.50,32,0,32.00
06/07/2005,01:11,1117.25,1117.25,1117.25,1117.25,0,1,1.00
06/07/2005,01:12,1117.25,1117.25,1117.25,1117.25,0,34,34.00
06/07/2005,01:14,1117.25,1117.25,1117.25,1117.25,0,17,17.00
06/07/2005,01:16,1117.50,1117.50,1117.50,1117.50,1,0,1.00
06/07/2005,01:18,1117.25,1117.50,1117.25,1117.50,1,5,6.00
06/07/2005,01:19,1117.25,1117.25,1117.25,1117.25,0,2,2.00
06/07/2005,01:22,1117.25,1117.25,1117.25,1117.25,0,101,101.00
06/07/2005,01:27,1117.00,1117.00,1117.00,1117.00,0,1,1.00
06/07/2005,01:32,1117.25,1117.25,1117.25,1117.25,1,0,1.00
06/07/2005,01:33,1117.25,1117.25,1117.25,1117.25,22,0,22.00
06/07/2005,01:34,1117.25,1117.25,1117.25,1117.25,3,0,3.00
06/07/2005,01:35,1117.25,1117.25,1117.25,1117.25,2,0,2.00
06/07/2005,01:37,1117.25,1117.25,1117.25,1117.25,38,0,38.00
06/07/2005,01:38,1117.25,1117.25,1117.25,1117.25,84,0,84.00
06/07/2005,01:42,1117.50,1117.50,1117.25,1117.25,1,37,38.00
06/07/2005,01:43,1117.00,1117.00,1117.00,1117.00,0,8,8.00
06/07/2005,01:45,1117.00,1117.00,1117.00,1117.00,0,48,48.00
06/07/2005,01:50,1117.25,1117.25,1117.25,1117.25,1,0,1.00
06/07/2005,01:51,1117.00,1117.00,1117.00,1117.00,0,6,6.00
06/07/2005,01:52,1117.00,1117.25,1117.00,1117.25,3,5,8.00
06/07/2005,01:53,1117.00,1117.00,1117.00,1117.00,0,1,1.00
06/07/2005,01:54,1117.25,1117.25,1117.25,1117.25,20,0,20.00
06/07/2005,01:55,1117.25,1117.25,1117.00,1117.25,5,5,10.00
06/07/2005,01:56,1117.25,1117.25,1117.25,1117.25,1,0,1.00
06/07/2005,01:57,1117.25,1117.25,1117.25,1117.25,48,0,48.00
06/07/2005,01:58,1117.25,1117.25,1117.25,1117.25,4,0,4.00
06/07/2005,02:00,1117.25,1117.25,1117.25,1117.25,22,0,22.00
06/07/2005,02:01,1117.25,1117.25,1117.25,1117.25,59,0,59.00
06/07/2005,02:02,1117.25,1117.25,1117.25,1117.25,92,0,92.00
06/07/2005,02:04,1117.25,1117.25,1117.25,1117.25,9,0,9.00
06/07/2005,02:05,1117.25,1117.50,1117.25,1117.50,63,0,63.00
06/07/2005,02:06,1117.50,1117.75,1117.50,1117.50,55,73,128.00
06/07/2005,02:07,1117.50,1117.75,1117.50,1117.50,1,71,72.00
06/07/2005,02:08,1117.75,1117.75,1117.50,1117.50,37,61,98.00
06/07/2005,02:09,1117.75,1117.75,1117.50,1117.50,18,26,44.00
06/07/2005,02:10,1117.50,1117.50,1117.25,1117.25,0,138,138.00
06/07/2005,02:11,1117.25,1117.25,1117.00,1117.00,0,137,137.00
06/07/2005,02:12,1117.00,1117.25,1117.00,1117.00,7,9,16.00
06/07/2005,02:13,1117.25,1117.25,1117.25,1117.25,4,0,4.00
06/07/2005,02:14,1117.25,1117.25,1117.25,1117.25,2,0,2.00
06/07/2005,02:16,1117.25,1117.25,1117.25,1117.25,46,0,46.00
06/07/2005,02:17,1117.25,1117.50,1117.25,1117.50,5,0,5.00
06/07/2005,02:18,1117.50,1117.50,1117.50,1117.50,20,0,20.00
06/07/2005,02:19,1117.50,1117.50,1117.25,1117.25,4,1,5.00
06/07/2005,02:20,1117.50,1117.50,1117.50,1117.50,14,0,14.00
06/07/2005,02:21,1117.25,1117.75,1117.25,1117.75,131,10,141.00
06/07/2005,02:22,1117.75,1118.00,1117.50,1117.75,39,17,56.00
06/07/2005,02:23,1117.75,1118.00,1117.75,1118.00,48,23,71.00
06/07/2005,02:24,1118.00,1118.25,1117.75,1118.25,125,2,127.00
06/07/2005,02:25,1118.25,1118.75,1118.25,1118.50,490,63,553.00
06/07/2005,02:26,1118.50,1119.00,1118.50,1119.00,264,6,270.00
06/07/2005,02:27,1118.75,1118.75,1118.75,1118.75,0,173,173.00
06/07/2005,02:28,1119.00,1119.00,1118.50,1118.50,12,200,212.00
06/07/2005,02:29,1118.50,1118.75,1118.50,1118.75,127,30,157.00
06/07/2005,02:30,1118.75,1118.75,1118.75,1118.75,3,0,3.00
06/07/2005,02:31,1118.75,1119.00,1118.75,1118.75,26,38,64.00
06/07/2005,02:32,1118.75,1119.00,1118.50,1118.75,38,191,229.00
06/07/2005,02:33,1118.75,1118.75,1118.75,1118.75,77,0,77.00
06/07/2005,02:34,1119.00,1119.00,1118.75,1119.00,316,55,371.00
06/07/2005,02:35,1119.25,1120.00,1119.25,1119.75,999,73,1072.00
06/07/2005,02:36,1119.50,1119.50,1119.50,1119.50,0,227,227.00
06/07/2005,02:37,1119.50,1119.75,1119.25,1119.25,6,22,28.00
06/07/2005,02:38,1119.25,1119.25,1119.25,1119.25,0,50,50.00
06/07/2005,02:39,1119.00,1119.25,1119.00,1119.25,20,1,21.00
06/07/2005,02:40,1119.50,1119.50,1119.25,1119.25,4,42,46.00
06/07/2005,02:41,1119.00,1119.25,1119.00,1119.25,11,11,22.00
06/07/2005,02:42,1119.25,1119.50,1119.25,1119.25,44,75,119.00
06/07/2005,02:43,1119.25,1119.50,1119.25,1119.50,109,2,111.00
06/07/2005,02:44,1119.50,1119.75,1119.50,1119.50,48,21,69.00
06/07/2005,02:45,1119.50,1119.50,1119.50,1119.50,0,9,9.00
06/07/2005,02:46,1119.75,1119.75,1119.75,1119.75,16,0,16.00
06/07/2005,02:47,1119.50,1119.75,1119.50,1119.75,4,56,60.00
06/07/2005,02:48,1119.50,1119.50,1119.50,1119.50,0,8,8.00
06/07/2005,02:49,1119.50,1119.50,1119.50,1119.50,0,29,29.00
06/07/2005,02:50,1119.50,1119.75,1119.25,1119.25,6,31,37.00
06/07/2005,02:51,1119.25,1119.50,1119.25,1119.50,6,1,7.00
06/07/2005,02:52,1119.25,1119.25,1119.25,1119.25,0,2,2.00
06/07/2005,02:53,1119.50,1119.75,1119.25,1119.75,150,4,154.00
06/07/2005,02:54,1119.75,1120.00,1119.75,1120.00,86,0,86.00
06/07/2005,02:55,1120.00,1120.00,1119.75,1120.00,12,1,13.00
06/07/2005,02:56,1120.00,1120.00,1120.00,1120.00,10,0,10.00
06/07/2005,02:57,1120.00,1120.00,1120.00,1120.00,38,0,38.00
06/07/2005,02:58,1119.75,1119.75,1119.75,1119.75,0,95,95.00
06/07/2005,02:59,1119.75,1120.00,1119.75,1120.00,4,27,31.00
06/07/2005,03:00,1119.75,1119.75,1119.75,1119.75,0,90,90.00
06/07/2005,03:01,1119.75,1119.75,1119.75,1119.75,0,14,14.00
06/07/2005,03:02,1119.75,1119.75,1119.75,1119.75,0,54,54.00
06/07/2005,03:03,1119.50,1119.50,1119.00,1119.25,96,836,932.00
06/07/2005,03:04,1119.25,1119.25,1119.25,1119.25,65,0,65.00
06/07/2005,03:05,1119.25,1119.25,1119.00,1119.00,65,15,80.00
06/07/2005,03:07,1119.00,1119.00,1119.00,1119.00,0,126,126.00
06/07/2005,03:08,1119.00,1119.25,1119.00,1119.25,4,19,23.00
06/07/2005,03:09,1119.00,1119.00,1118.25,1118.25,85,387,472.00
06/07/2005,03:10,1118.50,1118.75,1118.50,1118.75,45,0,45.00
06/07/2005,03:11,1118.75,1118.75,1118.75,1118.75,99,0,99.00
06/07/2005,03:12,1118.75,1119.00,1118.75,1118.75,6,53,59.00
06/07/2005,03:13,1118.75,1118.75,1118.75,1118.75,0,5,5.00
06/07/2005,03:14,1118.75,1118.75,1118.75,1118.75,0,34,34.00
06/07/2005,03:15,1119.00,1119.00,1119.00,1119.00,9,0,9.00
06/07/2005,03:16,1118.75,1118.75,1118.75,1118.75,0,5,5.00
06/07/2005,03:17,1118.75,1119.00,1118.75,1118.75,19,2,21.00
06/07/2005,03:18,1119.00,1119.00,1119.00,1119.00,50,0,50.00
06/07/2005,03:19,1119.00,1119.25,1119.00,1119.00,6,2,8.00
06/07/2005,03:20,1119.00,1119.00,1118.75,1118.75,0,17,17.00
06/07/2005,03:21,1118.75,1119.00,1118.75,1119.00,6,20,26.00
06/07/2005,03:22,1119.00,1119.00,1119.00,1119.00,5,0,5.00
06/07/2005,03:24,1119.00,1119.00,1119.00,1119.00,13,0,13.00
06/07/2005,03:25,1119.00,1119.00,1119.00,1119.00,50,0,50.00
06/07/2005,03:26,1119.25,1119.25,1119.25,1119.25,4,0,4.00
06/07/2005,03:27,1119.00,1119.00,1118.75,1118.75,0,26,26.00
06/07/2005,03:28,1119.00,1119.00,1118.75,1118.75,6,12,18.00
06/07/2005,03:29,1118.75,1118.75,1118.75,1118.75,0,86,86.00
06/07/2005,03:30,1118.75,1118.75,1118.75,1118.75,0,27,27.00
06/07/2005,03:31,1118.75,1119.00,1118.75,1118.75,8,24,32.00
06/07/2005,03:32,1118.75,1118.75,1118.50,1118.75,17,28,45.00
06/07/2005,03:33,1118.50,1118.75,1118.50,1118.75,19,10,29.00
06/07/2005,03:35,1118.75,1119.00,1118.75,1118.75,15,2,17.00
06/07/2005,03:36,1119.00,1119.00,1119.00,1119.00,8,0,8.00
06/07/2005,03:37,1119.00,1119.00,1119.00,1119.00,10,0,10.00
06/07/2005,03:38,1119.00,1119.00,1119.00,1119.00,108,0,108.00
06/07/2005,03:39,1119.00,1119.00,1119.00,1119.00,121,0,121.00
06/07/2005,03:40,1119.25,1119.25,1119.25,1119.25,12,0,12.00
06/07/2005,03:41,1119.25,1119.25,1119.25,1119.25,40,0,40.00
06/07/2005,03:42,1119.25,1119.25,1119.25,1119.25,48,0,48.00
06/07/2005,03:43,1119.50,1119.50,1119.25,1119.25,4,42,46.00
06/07/2005,03:44,1119.25,1119.25,1119.25,1119.25,0,9,9.00
06/07/2005,03:45,1119.25,1119.25,1119.25,1119.25,0,65,65.00
06/07/2005,03:46,1119.25,1119.25,1119.00,1119.00,0,89,89.00
06/07/2005,03:47,1119.25,1119.25,1119.25,1119.25,6,0,6.00
06/07/2005,03:49,1119.25,1119.25,1119.00,1119.00,4,245,249.00
06/07/2005,03:50,1119.00,1119.50,1119.00,1119.25,216,179,395.00
06/07/2005,03:51,1119.25,1119.50,1119.25,1119.50,4,16,20.00
06/07/2005,03:52,1119.25,1119.25,1119.25,1119.25,0,28,28.00
06/07/2005,03:53,1119.25,1119.25,1119.00,1119.00,0,6,6.00
06/07/2005,03:54,1119.00,1119.25,1119.00,1119.25,11,1,12.00
06/07/2005,03:55,1119.50,1119.50,1119.50,1119.50,5,0,5.00
06/07/2005,03:57,1119.50,1119.50,1119.25,1119.25,6,12,18.00
06/07/2005,03:58,1119.50,1119.50,1119.50,1119.50,4,0,4.00
06/07/2005,03:59,1119.25,1119.25,1119.25,1119.25,0,1,1.00
06/07/2005,04:00,1119.50,1119.50,1119.50,1119.50,6,0,6.00
06/07/2005,04:01,1119.50,1119.50,1119.50,1119.50,1,0,1.00
06/07/2005,04:02,1119.50,1119.50,1119.50,1119.50,114,0,114.00
06/07/2005,04:03,1119.50,1119.50,1119.25,1119.25,17,15,32.00
06/07/2005,04:04,1119.50,1119.75,1119.50,1119.50,63,40,103.00
06/07/2005,04:05,1119.75,1119.75,1119.75,1119.75,190,0,190.00
06/07/2005,04:06,1119.75,1119.75,1119.50,1119.75,13,1,14.00
06/07/2005,04:07,1119.75,1119.75,1119.75,1119.75,6,0,6.00
06/07/2005,04:09,1119.75,1119.75,1119.75,1119.75,49,0,49.00
06/07/2005,04:10,1119.75,1119.75,1119.75,1119.75,18,0,18.00
06/07/2005,04:11,1119.75,1119.75,1119.50,1119.75,45,3,48.00
06/07/2005,04:12,1119.50,1119.50,1119.50,1119.50,0,1,1.00
06/07/2005,04:13,1119.50,1119.50,1119.25,1119.25,0,244,244.00
06/07/2005,04:14,1119.00,1119.00,1119.00,1119.00,0,117,117.00
06/07/2005,04:15,1119.00,1119.00,1119.00,1119.00,0,83,83.00
06/07/2005,04:16,1119.00,1119.00,1118.50,1118.75,35,125,160.00
06/07/2005,04:17,1118.50,1118.50,1118.50,1118.50,0,183,183.00
06/07/2005,04:18,1118.50,1118.75,1118.50,1118.75,70,1,71.00
06/07/2005,04:19,1118.75,1118.75,1118.50,1118.75,51,106,157.00
06/07/2005,04:20,1118.75,1119.00,1118.75,1118.75,21,81,102.00
06/07/2005,04:21,1118.75,1118.75,1118.75,1118.75,0,56,56.00
06/07/2005,04:22,1118.75,1118.75,1118.50,1118.50,1,29,30.00
06/07/2005,04:23,1118.50,1118.50,1118.50,1118.50,0,73,73.00
06/07/2005,04:24,1118.50,1118.50,1118.25,1118.25,0,37,37.00
06/07/2005,04:25,1118.50,1118.50,1118.50,1118.50,1,0,1.00
06/07/2005,04:26,1118.50,1118.50,1118.25,1118.25,100,7,107.00
06/07/2005,04:28,1118.50,1118.50,1118.50,1118.50,22,0,22.00
06/07/2005,04:29,1118.50,1118.75,1118.50,1118.75,3,0,3.00
06/07/2005,04:30,1118.75,1118.75,1118.50,1118.50,2,3,5.00
06/07/2005,04:31,1118.50,1118.50,1118.50,1118.50,0,1,1.00
06/07/2005,04:32,1118.50,1118.50,1118.50,1118.50,0,1,1.00
06/07/2005,04:33,1118.50,1118.50,1118.50,1118.50,0,10,10.00
06/07/2005,04:36,1118.50,1118.50,1118.50,1118.50,0,10,10.00
06/07/2005,04:40,1118.75,1118.75,1118.75,1118.75,31,0,31.00
06/07/2005,04:41,1118.75,1118.75,1118.75,1118.75,18,0,18.00
06/07/2005,04:42,1118.75,1118.75,1118.75,1118.75,2,0,2.00
06/07/2005,04:43,1118.50,1118.75,1118.50,1118.75,17,53,70.00
06/07/2005,04:44,1119.00,1119.00,1119.00,1119.00,83,0,83.00
06/07/2005,04:45,1119.00,1119.00,1119.00,1119.00,7,0,7.00
06/07/2005,04:46,1119.00,1119.00,1119.00,1119.00,15,0,15.00
06/07/2005,04:47,1118.75,1119.00,1118.75,1119.00,22,1,23.00
06/07/2005,04:49,1119.00,1119.00,1119.00,1119.00,4,0,4.00
06/07/2005,04:50,1119.00,1119.00,1119.00,1119.00,4,0,4.00
06/07/2005,04:51,1119.00,1119.00,1118.75,1118.75,11,1,12.00
06/07/2005,04:53,1119.00,1119.00,1119.00,1119.00,2,0,2.00
06/07/2005,04:55,1119.00,1119.00,1119.00,1119.00,3,0,3.00
06/07/2005,04:56,1119.00,1119.00,1119.00,1119.00,5,0,5.00
06/07/2005,04:57,1119.00,1119.00,1119.00,1119.00,1,0,1.00
06/07/2005,04:58,1119.00,1119.00,1119.00,1119.00,39,0,39.00
06/07/2005,04:59,1119.00,1119.00,1119.00,1119.00,6,0,6.00
06/07/2005,05:02,1119.00,1119.00,1119.00,1119.00,22,0,22.00
06/07/2005,05:03,1119.00,1119.00,1119.00,1119.00,28,0,28.00
06/07/2005,05:04,1119.00,1119.00,1119.00,1119.00,3,0,3.00
06/07/2005,05:05,1119.00,1119.00,1119.00,1119.00,1,0,1.00
06/07/2005,05:07,1119.00,1119.00,1118.75,1118.75,12,36,48.00
06/07/2005,05:08,1118.75,1118.75,1118.75,1118.75,0,4,4.00
06/07/2005,05:10,1118.75,1118.75,1118.75,1118.75,0,1,1.00
06/07/2005,05:11,1118.75,1118.75,1118.75,1118.75,0,27,27.00
06/07/2005,05:12,1119.00,1119.00,1119.00,1119.00,34,0,34.00
06/07/2005,05:14,1119.00,1119.00,1119.00,1119.00,15,0,15.00
06/07/2005,05:15,1119.00,1119.00,1119.00,1119.00,60,0,60.00
06/07/2005,05:16,1119.00,1119.00,1119.00,1119.00,11,0,11.00
06/07/2005,05:17,1119.25,1119.50,1119.25,1119.50,292,6,298.00
06/07/2005,05:18,1119.50,1119.50,1119.50,1119.50,1,0,1.00
06/07/2005,05:19,1119.50,1119.50,1119.25,1119.50,162,7,169.00
06/07/2005,05:20,1119.25,1119.25,1119.25,1119.25,0,8,8.00
06/07/2005,05:21,1119.25,1119.25,1119.25,1119.25,0,5,5.00
06/07/2005,05:22,1119.25,1119.50,1119.25,1119.50,1,11,12.00
06/07/2005,05:23,1119.50,1119.50,1119.50,1119.50,1,0,1.00
06/07/2005,05:24,1119.50,1119.50,1119.50,1119.50,7,0,7.00
06/07/2005,05:25,1119.50,1119.50,1119.25,1119.25,1,20,21.00
06/07/2005,05:26,1119.25,1119.25,1119.25,1119.25,0,1,1.00
06/07/2005,05:27,1119.25,1119.25,1119.25,1119.25,0,10,10.00
06/07/2005,05:29,1119.25,1119.50,1119.25,1119.25,2,75,77.00
06/07/2005,05:30,1119.00,1119.25,1119.00,1119.25,70,2,72.00
06/07/2005,05:31,1119.25,1119.25,1119.25,1119.25,16,0,16.00
06/07/2005,05:34,1119.25,1119.25,1119.25,1119.25,26,0,26.00
06/07/2005,05:35,1119.25,1119.25,1119.25,1119.25,1,0,1.00
06/07/2005,05:36,1119.25,1119.50,1119.25,1119.50,26,0,26.00
06/07/2005,05:37,1119.50,1119.50,1119.50,1119.50,3,0,3.00
06/07/2005,05:38,1119.50,1119.50,1119.25,1119.25,1,10,11.00
06/07/2005,05:39,1119.50,1119.50,1119.25,1119.25,1,2,3.00
06/07/2005,05:40,1119.25,1119.25,1119.25,1119.25,0,26,26.00
06/07/2005,05:41,1119.25,1119.25,1119.25,1119.25,0,20,20.00
06/07/2005,05:43,1119.25,1119.25,1119.25,1119.25,0,6,6.00
06/07/2005,05:44,1119.25,1119.25,1119.25,1119.25,0,5,5.00
06/07/2005,05:45,1119.25,1119.25,1119.25,1119.25,0,7,7.00
06/07/2005,05:46,1119.25,1119.25,1119.25,1119.25,0,16,16.00
06/07/2005,05:47,1119.25,1119.25,1119.25,1119.25,0,2,2.00
06/07/2005,05:48,1119.50,1119.50,1119.50,1119.50,18,0,18.00
06/07/2005,05:49,1119.50,1119.50,1119.25,1119.25,46,1,47.00
06/07/2005,05:50,1119.25,1119.50,1119.25,1119.25,3,104,107.00
06/07/2005,05:51,1119.25,1119.50,1119.25,1119.50,157,6,163.00
06/07/2005,05:52,1119.50,1119.50,1119.50,1119.50,2,0,2.00
06/07/2005,05:53,1119.75,1119.75,1119.50,1119.50,9,3,12.00
06/07/2005,05:54,1119.50,1119.50,1119.50,1119.50,0,106,106.00
06/07/2005,05:55,1119.50,1119.50,1119.25,1119.25,0,197,197.00
06/07/2005,05:56,1119.25,1119.25,1118.75,1118.75,1,459,460.00
06/07/2005,05:57,1118.75,1118.75,1118.75,1118.75,0,54,54.00
06/07/2005,05:58,1118.50,1118.50,1118.50,1118.50,0,273,273.00
06/07/2005,05:59,1118.75,1118.75,1118.50,1118.50,18,1,19.00
06/07/2005,06:00,1118.50,1118.75,1118.50,1118.75,3,3,6.00
06/07/2005,06:01,1118.75,1118.75,1118.75,1118.75,184,0,184.00
06/07/2005,06:02,1118.75,1118.75,1118.50,1118.50,2,2,4.00
06/07/2005,06:04,1118.50,1118.50,1118.50,1118.50,0,248,248.00
06/07/2005,06:05,1118.50,1118.50,1118.50,1118.50,0,34,34.00
06/07/2005,06:06,1118.50,1118.50,1118.25,1118.25,0,12,12.00
06/07/2005,06:07,1118.25,1118.25,1118.25,1118.25,0,28,28.00
06/07/2005,06:09,1118.50,1118.50,1118.25,1118.25,6,2,8.00
06/07/2005,06:10,1118.50,1118.50,1118.25,1118.50,10,2,12.00
06/07/2005,06:11,1118.50,1118.50,1118.25,1118.50,3,4,7.00
06/07/2005,06:12,1118.50,1118.50,1118.50,1118.50,117,0,117.00
06/07/2005,06:13,1118.75,1118.75,1118.75,1118.75,5,0,5.00
06/07/2005,06:14,1118.75,1118.75,1118.75,1118.75,2,0,2.00
06/07/2005,06:15,1118.75,1119.00,1118.75,1119.00,146,0,146.00
06/07/2005,06:16,1119.00,1119.00,1118.75,1118.75,2,1,3.00
06/07/2005,06:17,1118.75,1118.75,1118.75,1118.75,0,1,1.00
06/07/2005,06:18,1118.75,1119.00,1118.75,1119.00,89,10,99.00
06/07/2005,06:19,1119.25,1119.75,1119.00,1119.50,305,16,321.00
06/07/2005,06:20,1119.50,1119.75,1119.50,1119.50,10,45,55.00
06/07/2005,06:21,1119.50,1119.75,1119.25,1119.50,82,90,172.00
06/07/2005,06:22,1119.50,1119.50,1119.50,1119.50,6,0,6.00
06/07/2005,06:23,1119.50,1119.75,1119.50,1119.50,71,16,87.00
06/07/2005,06:24,1119.50,1119.50,1119.50,1119.50,0,32,32.00
06/07/2005,06:25,1119.50,1119.75,1119.50,1119.75,2,41,43.00
06/07/2005,06:26,1119.50,1119.75,1119.50,1119.75,4,2,6.00
06/07/2005,06:27,1119.50,1119.50,1119.50,1119.50,0,55,55.00
06/07/2005,06:28,1119.50,1119.75,1119.50,1119.75,8,20,28.00
06/07/2005,06:29,1119.50,1119.50,1119.50,1119.50,0,57,57.00
06/07/2005,06:30,1119.75,1119.75,1119.75,1119.75,2,0,2.00
06/07/2005,06:31,1119.50,1119.50,1119.50,1119.50,0,5,5.00
06/07/2005,06:32,1119.50,1119.50,1119.50,1119.50,0,4,4.00
06/07/2005,06:33,1119.50,1119.50,1119.50,1119.50,0,6,6.00
06/07/2005,06:34,1119.50,1119.50,1119.50,1119.50,0,150,150.00
06/07/2005,06:35,1119.50,1119.50,1119.25,1119.50,1,82,83.00
06/07/2005,06:36,1119.50,1119.50,1119.50,1119.50,37,0,37.00
06/07/2005,06:37,1119.50,1119.50,1119.50,1119.50,2,0,2.00
06/07/2005,06:38,1119.50,1119.50,1119.25,1119.25,22,3,25.00
06/07/2005,06:41,1119.25,1119.25,1119.25,1119.25,0,4,4.00
06/07/2005,06:42,1119.50,1119.50,1119.50,1119.50,67,0,67.00
06/07/2005,06:43,1119.50,1119.50,1119.50,1119.50,125,0,125.00
06/07/2005,06:44,1119.50,1119.50,1119.25,1119.50,99,5,104.00
06/07/2005,06:45,1119.50,1119.50,1119.50,1119.50,19,0,19.00
06/07/2005,06:46,1119.50,1119.50,1119.50,1119.50,22,0,22.00
06/07/2005,06:47,1119.50,1119.75,1119.50,1119.75,18,39,57.00
06/07/2005,06:48,1119.75,1120.00,1119.75,1120.00,185,0,185.00
06/07/2005,06:49,1120.00,1120.00,1119.50,1119.50,1,31,32.00
06/07/2005,06:50,1119.50,1119.75,1119.50,1119.75,28,15,43.00
06/07/2005,06:51,1119.75,1119.75,1119.50,1119.75,9,30,39.00
06/07/2005,06:52,1119.75,1119.75,1119.50,1119.50,95,12,107.00
06/07/2005,06:53,1119.75,1119.75,1119.50,1119.50,7,38,45.00
06/07/2005,06:54,1119.75,1120.00,1119.50,1119.75,77,16,93.00
06/07/2005,06:55,1119.75,1119.75,1119.50,1119.75,21,55,76.00
06/07/2005,06:56,1119.75,1119.75,1119.50,1119.75,84,7,91.00
06/07/2005,06:57,1119.75,1119.75,1119.75,1119.75,82,0,82.00
06/07/2005,06:58,1119.75,1120.00,1119.50,1119.75,534,236,770.00
06/07/2005,06:59,1119.75,1119.75,1119.50,1119.50,82,30,112.00
06/07/2005,07:00,1119.50,1119.50,1119.50,1119.50,0,7,7.00
06/07/2005,07:01,1119.75,1119.75,1119.75,1119.75,6,0,6.00
06/07/2005,07:02,1119.75,1119.75,1119.50,1119.50,5,7,12.00
06/07/2005,07:03,1119.75,1120.00,1119.50,1119.75,175,11,186.00
06/07/2005,07:04,1119.75,1120.00,1119.75,1119.75,40,204,244.00
06/07/2005,07:05,1120.00,1120.00,1119.75,1119.75,25,10,35.00
06/07/2005,07:06,1119.75,1119.75,1119.75,1119.75,0,55,55.00
06/07/2005,07:07,1119.75,1120.00,1119.75,1120.00,2,28,30.00
06/07/2005,07:08,1119.75,1120.00,1119.75,1119.75,1,18,19.00
06/07/2005,07:09,1120.00,1120.00,1119.50,1119.50,12,295,307.00
06/07/2005,07:10,1119.25,1119.50,1119.25,1119.50,12,237,249.00
06/07/2005,07:11,1119.25,1119.50,1119.25,1119.50,13,1,14.00
06/07/2005,07:12,1119.25,1119.50,1119.25,1119.50,8,1,9.00
06/07/2005,07:13,1119.50,1119.75,1119.50,1119.75,141,3,144.00
06/07/2005,07:14,1119.75,1120.00,1119.75,1119.75,224,1,225.00
06/07/2005,07:15,1119.75,1119.75,1119.75,1119.75,0,5,5.00
06/07/2005,07:16,1119.75,1120.25,1119.75,1120.25,520,23,543.00
06/07/2005,07:17,1120.25,1120.25,1120.25,1120.25,142,0,142.00
06/07/2005,07:18,1120.00,1120.25,1120.00,1120.00,101,23,124.00
06/07/2005,07:19,1120.25,1120.25,1120.00,1120.25,43,1,44.00
06/07/2005,07:20,1120.00,1120.50,1120.00,1120.25,309,87,396.00
06/07/2005,07:21,1120.25,1120.25,1120.25,1120.25,0,97,97.00
06/07/2005,07:22,1120.50,1120.50,1120.25,1120.25,123,27,150.00
06/07/2005,07:23,1120.25,1120.50,1120.25,1120.25,21,6,27.00
06/07/2005,07:24,1120.25,1120.25,1120.25,1120.25,0,161,161.00
06/07/2005,07:25,1120.00,1120.00,1120.00,1120.00,0,4,4.00
06/07/2005,07:26,1120.00,1120.25,1120.00,1120.00,7,471,478.00
06/07/2005,07:27,1120.00,1120.25,1120.00,1120.00,2,56,58.00
06/07/2005,07:28,1120.25,1120.25,1119.75,1120.00,5,14,19.00
06/07/2005,07:29,1119.75,1120.00,1119.75,1120.00,52,101,153.00
06/07/2005,07:30,1119.75,1119.75,1119.75,1119.75,0,75,75.00
06/07/2005,07:31,1119.75,1120.00,1119.75,1120.00,68,81,149.00
06/07/2005,07:32,1120.00,1120.00,1120.00,1120.00,293,0,293.00
06/07/2005,07:33,1120.00,1120.00,1120.00,1120.00,117,0,117.00
06/07/2005,07:34,1120.00,1120.25,1120.00,1120.00,29,30,59.00
06/07/2005,07:35,1120.00,1120.00,1119.75,1119.75,0,61,61.00
06/07/2005,07:36,1119.75,1120.00,1119.75,1120.00,110,1,111.00
06/07/2005,07:37,1120.00,1120.00,1120.00,1120.00,62,0,62.00
06/07/2005,07:38,1120.00,1120.00,1120.00,1120.00,283,0,283.00
06/07/2005,07:39,1120.00,1120.00,1120.00,1120.00,306,0,306.00
06/07/2005,07:40,1120.25,1120.25,1120.00,1120.00,10,97,107.00
06/07/2005,07:41,1120.00,1120.25,1120.00,1120.25,2,214,216.00
06/07/2005,07:42,1120.00,1120.25,1120.00,1120.00,5,2,7.00
06/07/2005,07:43,1120.00,1120.00,1120.00,1120.00,0,1,1.00
06/07/2005,07:44,1120.00,1120.00,1119.75,1119.75,0,217,217.00
06/07/2005,07:46,1119.75,1120.00,1119.75,1119.75,1,296,297.00
06/07/2005,07:47,1120.00,1120.00,1119.75,1119.75,1,84,85.00
06/07/2005,07:48,1120.00,1120.25,1120.00,1120.00,240,57,297.00
06/07/2005,07:49,1119.75,1120.00,1119.75,1119.75,7,59,66.00
06/07/2005,07:50,1120.00,1120.00,1120.00,1120.00,8,0,8.00
06/07/2005,07:51,1120.00,1120.00,1120.00,1120.00,263,0,263.00
06/07/2005,07:52,1120.00,1120.00,1120.00,1120.00,80,0,80.00
06/07/2005,07:53,1120.00,1120.00,1120.00,1120.00,46,0,46.00
06/07/2005,07:54,1120.00,1120.00,1120.00,1120.00,10,0,10.00
06/07/2005,07:55,1119.75,1120.00,1119.75,1120.00,1,32,33.00
06/07/2005,07:56,1120.00,1120.00,1119.75,1119.75,1,3,4.00
06/07/2005,07:57,1119.75,1120.00,1119.75,1119.75,51,20,71.00
06/07/2005,07:58,1119.75,1120.00,1119.75,1120.00,1,4,5.00
06/07/2005,07:59,1120.00,1120.00,1119.75,1119.75,2,1,3.00
06/07/2005,08:00,1119.75,1119.75,1119.75,1119.75,0,1,1.00
06/07/2005,08:01,1120.00,1120.00,1120.00,1120.00,274,0,274.00
06/07/2005,08:02,1120.00,1120.00,1120.00,1120.00,10,0,10.00
06/07/2005,08:03,1120.00,1120.00,1120.00,1120.00,31,0,31.00
06/07/2005,08:04,1120.00,1120.25,1120.00,1120.00,3,52,55.00
06/07/2005,08:05,1120.00,1120.00,1120.00,1120.00,0,1,1.00
06/07/2005,08:06,1120.25,1120.25,1120.00,1120.25,10,4,14.00
06/07/2005,08:07,1120.25,1120.25,1120.00,1120.00,66,17,83.00
06/07/2005,08:08,1120.00,1120.00,1120.00,1120.00,0,24,24.00
06/07/2005,08:09,1120.00,1120.00,1120.00,1120.00,0,27,27.00
06/07/2005,08:10,1120.00,1120.25,1120.00,1120.25,136,1,137.00
06/07/2005,08:11,1120.25,1120.25,1119.50,1119.50,79,836,915.00
06/07/2005,08:12,1119.50,1120.25,1119.50,1120.25,260,10,270.00
06/07/2005,08:13,1120.25,1120.25,1119.75,1119.75,31,118,149.00
06/07/2005,08:14,1119.75,1120.00,1119.75,1120.00,22,2,24.00
06/07/2005,08:15,1120.00,1120.00,1119.75,1120.00,153,15,168.00
06/07/2005,08:16,1120.00,1120.00,1119.75,1119.75,18,14,32.00
06/07/2005,08:17,1120.00,1120.00,1120.00,1120.00,2,0,2.00
06/07/2005,08:18,1120.00,1120.00,1119.75,1119.75,1,110,111.00
06/07/2005,08:19,1119.75,1120.00,1119.75,1120.00,1,9,10.00
06/07/2005,08:20,1120.00,1120.00,1119.75,1119.75,13,4,17.00
06/07/2005,08:21,1119.75,1119.75,1119.75,1119.75,0,107,107.00
06/07/2005,08:22,1119.75,1119.75,1119.75,1119.75,0,12,12.00
06/07/2005,08:23,1119.75,1120.00,1119.75,1120.00,102,25,127.00
06/07/2005,08:24,1120.00,1120.00,1120.00,1120.00,2,0,2.00
06/07/2005,08:25,1120.00,1120.00,1119.75,1119.75,18,3,21.00
06/07/2005,08:26,1120.00,1120.00,1119.75,1119.75,317,27,344.00
06/07/2005,08:27,1120.00,1120.00,1119.50,1119.75,161,223,384.00
06/07/2005,08:28,1119.75,1119.75,1119.25,1119.25,18,267,285.00
06/07/2005,08:29,1119.25,1119.50,1119.25,1119.50,135,74,209.00
06/07/2005,08:30,1119.25,1119.50,1119.25,1119.50,1289,113,1402.00
06/07/2005,08:31,1119.50,1119.75,1119.25,1119.50,933,1077,2010.00
06/07/2005,08:32,1119.50,1119.75,1119.25,1119.25,1969,1540,3509.00
06/07/2005,08:33,1119.50,1119.50,1119.25,1119.50,1023,61,1084.00
06/07/2005,08:34,1119.25,1119.50,1119.00,1119.00,825,2331,3156.00
06/07/2005,08:35,1119.00,1119.25,1119.00,1119.25,911,1484,2395.00
06/07/2005,08:36,1119.50,1119.75,1119.00,1119.50,1970,570,2540.00
06/07/2005,08:37,1119.75,1120.25,1119.50,1120.25,1841,719,2560.00
06/07/2005,08:38,1120.00,1120.75,1120.00,1120.75,2607,1758,4365.00
06/07/2005,08:39,1120.50,1120.75,1120.25,1120.50,1642,2745,4387.00
06/07/2005,08:40,1120.50,1120.50,1120.25,1120.50,2410,350,2760.00
06/07/2005,08:41,1120.50,1121.25,1120.50,1121.00,5022,3450,8472.00
06/07/2005,08:42,1121.00,1121.25,1120.75,1121.00,1832,1873,3705.00
06/07/2005,08:43,1121.00,1121.25,1120.75,1120.75,439,954,1393.00
06/07/2005,08:44,1121.00,1121.25,1120.75,1121.25,5667,973,6640.00
06/07/2005,08:45,1121.50,1121.75,1121.00,1121.00,4385,1600,5985.00
06/07/2005,08:46,1121.00,1121.75,1121.00,1121.50,1394,201,1595.00
06/07/2005,08:47,1121.50,1122.25,1121.50,1122.00,4274,2932,7206.00
06/07/2005,08:48,1122.00,1122.50,1121.75,1122.25,4781,1742,6523.00
06/07/2005,08:49,1122.25,1122.50,1122.00,1122.50,1859,338,2197.00
06/07/2005,08:50,1122.50,1122.75,1122.25,1122.50,3851,1635,5486.00
06/07/2005,08:51,1122.50,1123.00,1122.25,1123.00,4765,2543,7308.00
06/07/2005,08:52,1123.00,1123.50,1122.75,1123.50,6965,1293,8258.00
06/07/2005,08:53,1123.50,1123.50,1122.75,1123.25,744,4891,5635.00
06/07/2005,08:54,1123.25,1123.25,1122.75,1122.75,356,1857,2213.00
06/07/2005,08:55,1122.75,1123.00,1122.50,1122.75,2833,986,3819.00
06/07/2005,08:56,1123.00,1123.50,1122.75,1123.00,3783,2032,5815.00
06/07/2005,08:57,1123.00,1123.25,1123.00,1123.00,655,893,1548.00
06/07/2005,08:58,1123.00,1124.00,1122.75,1124.00,5782,1104,6886.00
06/07/2005,08:59,1124.00,1124.00,1123.50,1123.75,2469,2818,5287.00
06/07/2005,09:00,1123.75,1123.75,1123.25,1123.50,2519,2294,4813.00
06/07/2005,09:01,1123.50,1124.25,1123.50,1124.00,1975,2621,4596.00
06/07/2005,09:02,1124.00,1124.00,1123.50,1123.75,1811,1144,2955.00
06/07/2005,09:03,1123.75,1124.00,1123.50,1123.75,1636,1717,3353.00
06/07/2005,09:04,1123.75,1124.00,1123.50,1123.50,888,553,1441.00
06/07/2005,09:05,1123.50,1123.75,1123.50,1123.50,215,358,573.00
06/07/2005,09:06,1123.75,1123.75,1123.00,1123.25,2531,3273,5804.00
06/07/2005,09:07,1123.50,1123.75,1123.25,1123.25,893,570,1463.00
06/07/2005,09:08,1123.25,1123.75,1123.25,1123.75,915,633,1548.00
06/07/2005,09:09,1123.75,1125.00,1123.75,1125.00,11641,4212,15853.00
06/07/2005,09:10,1125.00,1125.50,1124.50,1125.50,6391,2761,9152.00
06/07/2005,09:11,1125.25,1126.75,1125.25,1126.25,11245,7858,19103.00
06/07/2005,09:12,1126.00,1126.50,1126.00,1126.25,2263,726,2989.00
06/07/2005,09:13,1126.25,1126.50,1126.00,1126.00,3140,1003,4143.00
06/07/2005,09:14,1126.25,1127.00,1126.25,1126.75,5409,3209,8618.00
06/07/2005,09:15,1126.75,1127.00,1125.75,1125.75,1088,5074,6162.00
06/07/2005,09:16,1125.75,1126.25,1125.75,1126.00,3514,748,4262.00
06/07/2005,09:17,1126.25,1126.50,1126.00,1126.25,3294,1406,4700.00
06/07/2005,09:18,1126.50,1126.75,1126.00,1126.25,1564,814,2378.00
06/07/2005,09:19,1126.50,1127.00,1126.25,1126.50,3675,1089,4764.00
06/07/2005,09:20,1126.50,1127.00,1126.25,1126.25,1152,1362,2514.00
06/07/2005,09:21,1126.25,1126.50,1125.75,1125.75,207,1797,2004.00
06/07/2005,09:22,1126.00,1126.25,1125.75,1126.00,2275,334,2609.00
06/07/2005,09:23,1126.00,1126.25,1126.00,1126.00,245,1402,1647.00
06/07/2005,09:24,1126.00,1126.25,1126.00,1126.00,837,522,1359.00
06/07/2005,09:25,1126.25,1126.75,1126.00,1126.50,1891,327,2218.00
06/07/2005,09:26,1126.50,1127.25,1126.50,1127.25,4789,2861,7650.00
06/07/2005,09:27,1127.25,1127.75,1127.00,1127.75,5435,3561,8996.00
06/07/2005,09:28,1127.75,1128.25,1127.50,1127.50,4164,3768,7932.00
06/07/2005,09:29,1127.50,1127.75,1127.25,1127.25,1155,1670,2825.00
06/07/2005,09:30,1127.25,1127.75,1127.25,1127.25,1811,287,2098.00
06/07/2005,09:31,1127.25,1128.00,1127.25,1127.50,1673,1908,3581.00
06/07/2005,09:32,1127.50,1128.00,1127.50,1127.75,3084,1882,4966.00
06/07/2005,09:33,1127.75,1127.75,1127.25,1127.50,595,1675,2270.00
06/07/2005,09:34,1127.50,1127.50,1127.00,1127.00,2460,1008,3468.00
06/07/2005,09:35,1127.25,1127.25,1126.75,1127.00,2136,1786,3922.00
06/07/2005,09:36,1127.00,1127.25,1126.75,1127.00,3493,1913,5406.00
06/07/2005,09:37,1127.00,1127.00,1126.50,1126.50,312,2804,3116.00
06/07/2005,09:38,1126.50,1126.75,1126.25,1126.75,1152,1123,2275.00
06/07/2005,09:39,1126.75,1126.75,1126.50,1126.50,1249,449,1698.00
06/07/2005,09:40,1126.50,1127.25,1126.50,1127.00,1560,560,2120.00
06/07/2005,09:41,1127.00,1127.00,1126.25,1126.50,81,2101,2182.00
06/07/2005,09:42,1126.25,1126.75,1126.25,1126.75,1866,427,2293.00
06/07/2005,09:43,1127.00,1127.25,1126.75,1127.00,1708,829,2537.00
06/07/2005,09:44,1127.00,1127.25,1127.00,1127.00,468,804,1272.00
06/07/2005,09:45,1126.75,1127.25,1126.75,1127.25,996,337,1333.00
06/07/2005,09:46,1127.25,1127.50,1126.75,1126.75,339,2160,2499.00
06/07/2005,09:47,1126.75,1127.00,1126.50,1126.75,904,512,1416.00
06/07/2005,09:48,1127.00,1127.00,1126.50,1126.50,249,385,634.00
06/07/2005,09:49,1126.50,1126.75,1126.25,1126.50,1366,2343,3709.00
06/07/2005,09:50,1126.25,1126.75,1126.25,1126.50,1264,237,1501.00
06/07/2005,09:51,1126.50,1126.75,1126.25,1126.50,2202,1403,3605.00
06/07/2005,09:52,1126.50,1126.75,1126.00,1126.50,406,1474,1880.00
06/07/2005,09:53,1126.25,1126.50,1126.25,1126.50,694,108,802.00
06/07/2005,09:54,1126.25,1126.50,1126.00,1126.25,154,1210,1364.00
06/07/2005,09:55,1126.00,1126.50,1126.00,1126.25,1593,852,2445.00
06/07/2005,09:56,1126.25,1126.75,1126.25,1126.50,1740,729,2469.00
06/07/2005,09:57,1126.50,1126.50,1126.25,1126.50,337,210,547.00
06/07/2005,09:58,1126.50,1126.75,1126.50,1126.75,481,377,858.00
06/07/2005,09:59,1126.50,1126.75,1126.50,1126.75,28,238,266.00
06/07/2005,10:00,1126.75,1127.25,1126.50,1127.00,2370,699,3069.00
06/07/2005,10:01,1126.75,1127.00,1126.50,1126.50,150,416,566.00
06/07/2005,10:02,1126.50,1126.75,1126.50,1126.50,86,295,381.00
06/07/2005,10:03,1126.50,1126.75,1126.50,1126.50,1,850,851.00
06/07/2005,10:04,1126.50,1126.75,1126.25,1126.50,633,666,1299.00
06/07/2005,10:05,1126.50,1126.75,1126.25,1126.50,697,244,941.00
06/07/2005,10:06,1126.25,1127.25,1126.25,1127.00,3298,54,3352.00
06/07/2005,10:07,1127.25,1127.75,1127.00,1127.25,2455,1745,4200.00
06/07/2005,10:08,1127.25,1127.50,1127.00,1127.00,78,945,1023.00
06/07/2005,10:09,1127.00,1127.25,1127.00,1127.25,543,85,628.00
06/07/2005,10:10,1127.25,1127.25,1126.50,1126.75,360,1235,1595.00
06/07/2005,10:11,1127.00,1127.50,1126.75,1127.00,1224,833,2057.00
06/07/2005,10:12,1127.00,1127.00,1126.75,1126.75,223,715,938.00
06/07/2005,10:13,1126.75,1127.00,1126.75,1126.75,77,331,408.00
06/07/2005,10:14,1127.00,1127.00,1126.50,1126.75,634,576,1210.00
06/07/2005,10:15,1126.75,1126.75,1126.25,1126.50,546,1032,1578.00
06/07/2005,10:16,1126.50,1126.75,1126.25,1126.50,602,455,1057.00
06/07/2005,10:17,1126.50,1126.75,1126.50,1126.50,42,42,84.00
06/07/2005,10:18,1126.50,1126.50,1126.00,1126.25,14,1565,1579.00
06/07/2005,10:19,1126.50,1126.50,1126.25,1126.50,1719,252,1971.00
06/07/2005,10:20,1126.25,1126.50,1126.00,1126.25,1191,1734,2925.00
06/07/2005,10:21,1126.00,1126.50,1126.00,1126.50,2967,268,3235.00
06/07/2005,10:22,1126.50,1126.75,1126.50,1126.75,260,17,277.00
06/07/2005,10:23,1126.50,1126.75,1126.25,1126.50,256,527,783.00
06/07/2005,10:24,1126.50,1126.50,1126.25,1126.25,60,53,113.00
06/07/2005,10:25,1126.50,1126.50,1126.00,1126.25,299,1191,1490.00
06/07/2005,10:26,1126.25,1126.50,1126.25,1126.25,251,416,667.00
06/07/2005,10:27,1126.25,1126.50,1126.25,1126.50,1033,19,1052.00
06/07/2005,10:28,1126.50,1126.75,1126.50,1126.75,88,435,523.00
06/07/2005,10:29,1126.75,1126.75,1126.50,1126.50,915,9,924.00
06/07/2005,10:30,1126.50,1126.75,1126.50,1126.50,59,73,132.00
06/07/2005,10:31,1126.50,1127.50,1126.50,1127.50,8162,1159,9321.00
06/07/2005,10:32,1127.50,1127.75,1127.25,1127.25,1742,1740,3482.00
06/07/2005,10:33,1127.25,1127.50,1127.00,1127.25,1126,983,2109.00
06/07/2005,10:34,1127.25,1127.50,1127.00,1127.25,319,823,1142.00
06/07/2005,10:35,1127.25,1127.25,1127.00,1127.25,1051,15,1066.00
06/07/2005,10:36,1127.25,1127.50,1127.25,1127.25,13,130,143.00
06/07/2005,10:37,1127.25,1127.25,1126.75,1127.00,35,1258,1293.00
06/07/2005,10:38,1127.00,1127.75,1127.00,1127.50,1406,282,1688.00
06/07/2005,10:39,1127.25,1127.50,1127.00,1127.00,43,871,914.00
06/07/2005,10:40,1127.25,1127.25,1127.00,1127.00,92,193,285.00
06/07/2005,10:41,1127.00,1127.25,1126.75,1127.00,48,763,811.00
06/07/2005,10:42,1127.25,1127.25,1127.00,1127.25,46,104,150.00
06/07/2005,10:43,1127.00,1127.25,1126.75,1127.00,380,263,643.00
06/07/2005,10:44,1126.75,1127.00,1126.25,1126.25,63,2303,2366.00
06/07/2005,10:45,1126.25,1126.75,1126.25,1126.75,1702,591,2293.00
06/07/2005,10:46,1126.75,1126.75,1126.25,1126.50,590,749,1339.00
06/07/2005,10:47,1126.50,1126.50,1126.25,1126.50,859,104,963.00
06/07/2005,10:48,1126.25,1126.75,1126.25,1126.50,692,75,767.00
06/07/2005,10:49,1126.50,1126.50,1126.50,1126.50,0,267,267.00
06/07/2005,10:50,1126.75,1127.50,1126.75,1127.25,3730,882,4612.00
06/07/2005,10:51,1127.00,1127.75,1127.00,1127.50,1700,1313,3013.00
06/07/2005,10:52,1127.50,1127.75,1127.25,1127.75,890,459,1349.00
06/07/2005,10:53,1127.50,1128.00,1127.50,1127.75,1355,285,1640.00
06/07/2005,10:54,1127.75,1128.00,1127.50,1127.50,369,904,1273.00
06/07/2005,10:55,1127.50,1128.25,1127.50,1128.25,2703,614,3317.00
06/07/2005,10:56,1128.00,1128.25,1127.75,1127.75,40,3012,3052.00
06/07/2005,10:57,1127.75,1128.00,1127.75,1127.75,466,846,1312.00
06/07/2005,10:58,1127.75,1128.00,1127.50,1127.75,658,849,1507.00
06/07/2005,10:59,1127.75,1128.25,1127.50,1128.00,1521,1016,2537.00
06/07/2005,11:00,1128.00,1128.00,1127.75,1128.00,502,10,512.00
06/07/2005,11:01,1127.75,1128.25,1127.50,1127.50,830,984,1814.00
06/07/2005,11:02,1127.50,1128.25,1127.50,1128.00,2763,533,3296.00
06/07/2005,11:03,1128.00,1128.25,1127.50,1127.50,328,1537,1865.00
06/07/2005,11:04,1127.50,1127.50,1127.00,1127.00,284,2270,2554.00
06/07/2005,11:05,1127.00,1127.25,1126.75,1127.25,780,1199,1979.00
06/07/2005,11:06,1127.25,1127.25,1127.00,1127.25,666,556,1222.00
06/07/2005,11:07,1127.25,1127.25,1127.00,1127.25,670,17,687.00
06/07/2005,11:08,1127.00,1127.50,1127.00,1127.25,744,147,891.00
06/07/2005,11:09,1127.25,1127.25,1127.00,1127.25,117,24,141.00
06/07/2005,11:10,1127.00,1127.25,1127.00,1127.25,162,4,166.00
06/07/2005,11:11,1127.25,1127.25,1127.00,1127.25,89,23,112.00
06/07/2005,11:12,1127.00,1127.25,1127.00,1127.25,178,13,191.00
06/07/2005,11:13,1127.25,1127.25,1126.75,1127.00,933,1081,2014.00
06/07/2005,11:14,1126.75,1127.50,1126.75,1127.25,1117,86,1203.00
06/07/2005,11:15,1127.25,1127.50,1127.00,1127.00,121,267,388.00
06/07/2005,11:16,1127.00,1127.25,1127.00,1127.25,349,10,359.00
06/07/2005,11:17,1127.25,1127.50,1127.25,1127.50,221,24,245.00
06/07/2005,11:18,1127.25,1127.50,1127.25,1127.25,2,586,588.00
06/07/2005,11:19,1127.25,1127.50,1127.00,1127.25,13,257,270.00
06/07/2005,11:20,1127.00,1127.25,1126.50,1126.50,325,1446,1771.00
06/07/2005,11:21,1126.50,1127.00,1126.50,1126.75,412,241,653.00
06/07/2005,11:22,1126.50,1126.75,1126.25,1126.25,123,1365,1488.00
06/07/2005,11:23,1126.25,1126.75,1126.25,1126.75,1237,1483,2720.00
06/07/2005,11:24,1127.00,1127.00,1126.50,1126.50,81,465,546.00
06/07/2005,11:25,1126.50,1126.75,1126.50,1126.50,7,138,145.00
06/07/2005,11:26,1126.50,1126.75,1126.50,1126.75,903,17,920.00
06/07/2005,11:27,1126.75,1126.75,1126.50,1126.75,211,4,215.00
06/07/2005,11:28,1126.75,1127.00,1126.75,1127.00,222,105,327.00
06/07/2005,11:29,1127.00,1127.00,1126.75,1127.00,64,6,70.00
06/07/2005,11:30,1126.75,1127.00,1126.50,1126.75,163,577,740.00
06/07/2005,11:31,1126.50,1126.75,1126.50,1126.50,87,42,129.00
06/07/2005,11:32,1126.50,1126.75,1126.50,1126.50,108,23,131.00
06/07/2005,11:33,1126.75,1126.75,1126.50,1126.75,64,29,93.00
06/07/2005,11:34,1126.75,1127.00,1126.75,1127.00,1198,20,1218.00
06/07/2005,11:35,1127.00,1127.00,1126.75,1126.75,498,116,614.00
06/07/2005,11:36,1126.75,1127.00,1126.75,1127.00,47,37,84.00
06/07/2005,11:37,1127.00,1127.00,1126.75,1126.75,3,73,76.00
06/07/2005,11:38,1126.75,1127.00,1126.75,1127.00,44,29,73.00
06/07/2005,11:39,1126.75,1127.00,1126.75,1126.75,17,15,32.00
06/07/2005,11:40,1127.00,1127.00,1126.75,1126.75,8,457,465.00
06/07/2005,11:41,1126.75,1126.75,1126.50,1126.50,15,148,163.00
06/07/2005,11:42,1126.50,1127.00,1126.50,1126.75,548,305,853.00
06/07/2005,11:43,1126.75,1126.75,1126.75,1126.75,0,179,179.00
06/07/2005,11:44,1126.75,1127.00,1126.75,1126.75,15,10,25.00
06/07/2005,11:45,1126.75,1127.00,1126.75,1126.75,81,140,221.00
06/07/2005,11:46,1127.00,1127.00,1126.75,1126.75,15,268,283.00
06/07/2005,11:47,1126.75,1127.25,1126.75,1127.25,746,655,1401.00
06/07/2005,11:48,1127.00,1127.25,1126.75,1127.00,54,231,285.00
06/07/2005,11:49,1126.75,1127.00,1126.50,1126.75,151,264,415.00
06/07/2005,11:50,1126.75,1127.25,1126.75,1127.00,1773,492,2265.00
06/07/2005,11:51,1127.25,1127.25,1127.00,1127.25,8,155,163.00
06/07/2005,11:52,1127.00,1127.25,1127.00,1127.00,4,20,24.00
06/07/2005,11:53,1127.25,1127.25,1127.00,1127.25,13,59,72.00
06/07/2005,11:54,1127.25,1127.25,1127.00,1127.25,238,28,266.00
06/07/2005,11:55,1127.25,1127.25,1127.00,1127.00,47,113,160.00
06/07/2005,11:56,1127.00,1127.25,1127.00,1127.25,32,90,122.00
06/07/2005,11:57,1127.25,1127.75,1127.25,1127.75,1988,75,2063.00
06/07/2005,11:58,1127.50,1127.75,1127.25,1127.50,3288,837,4125.00
06/07/2005,11:59,1127.50,1128.25,1127.50,1127.75,1980,946,2926.00
06/07/2005,12:00,1127.75,1128.00,1127.50,1127.50,39,1040,1079.00
06/07/2005,12:01,1127.50,1127.75,1127.50,1127.50,5,591,596.00
06/07/2005,12:02,1127.50,1128.00,1127.50,1127.50,803,649,1452.00
06/07/2005,12:03,1127.50,1127.50,1127.25,1127.50,161,690,851.00
06/07/2005,12:04,1127.50,1127.50,1127.25,1127.25,474,7,481.00
06/07/2005,12:05,1127.50,1127.50,1127.25,1127.25,42,524,566.00
06/07/2005,12:06,1127.50,1127.50,1127.25,1127.25,17,65,82.00
06/07/2005,12:07,1127.25,1127.25,1127.25,1127.25,0,156,156.00
06/07/2005,12:08,1127.25,1127.25,1127.00,1127.25,93,170,263.00
06/07/2005,12:09,1127.25,1127.50,1127.25,1127.50,153,33,186.00
06/07/2005,12:10,1127.25,1127.50,1127.25,1127.50,13,72,85.00
06/07/2005,12:11,1127.50,1127.75,1127.50,1127.50,664,60,724.00
06/07/2005,12:12,1127.75,1127.75,1127.50,1127.75,17,1039,1056.00
06/07/2005,12:13,1127.50,1127.75,1127.25,1127.50,169,88,257.00
06/07/2005,12:14,1127.50,1127.50,1127.25,1127.25,16,345,361.00
06/07/2005,12:15,1127.50,1127.75,1127.25,1127.50,392,207,599.00
06/07/2005,12:16,1127.50,1127.50,1127.25,1127.50,43,41,84.00
06/07/2005,12:17,1127.50,1127.75,1127.25,1127.50,522,104,626.00
06/07/2005,12:18,1127.50,1127.50,1127.00,1127.25,73,819,892.00
06/07/2005,12:19,1127.25,1127.50,1127.25,1127.25,154,3,157.00
06/07/2005,12:20,1127.25,1127.25,1127.00,1127.00,19,291,310.00
06/07/2005,12:21,1127.00,1127.25,1126.75,1126.75,19,768,787.00
06/07/2005,12:22,1127.00,1127.25,1126.50,1126.50,450,835,1285.00
06/07/2005,12:23,1126.50,1126.75,1126.00,1126.50,1593,4049,5642.00
06/07/2005,12:24,1126.75,1127.00,1126.25,1126.50,723,1284,2007.00
06/07/2005,12:25,1126.50,1126.75,1126.25,1126.50,634,238,872.00
06/07/2005,12:26,1126.50,1126.75,1126.25,1126.50,3010,1602,4612.00
06/07/2005,12:27,1126.50,1126.50,1126.25,1126.50,22,137,159.00
06/07/2005,12:28,1126.50,1126.50,1126.00,1126.25,48,825,873.00
06/07/2005,12:29,1126.25,1126.25,1126.00,1126.25,751,160,911.00
06/07/2005,12:30,1126.25,1126.50,1126.00,1126.50,472,36,508.00
06/07/2005,12:31,1126.50,1126.50,1126.25,1126.50,254,40,294.00
06/07/2005,12:32,1126.50,1126.50,1125.50,1125.50,1280,4831,6111.00
06/07/2005,12:33,1125.50,1126.00,1125.50,1125.75,1109,1545,2654.00
06/07/2005,12:34,1125.50,1126.00,1125.50,1125.75,932,963,1895.00
06/07/2005,12:35,1125.50,1125.75,1125.25,1125.50,2103,2298,4401.00
06/07/2005,12:36,1125.75,1125.75,1125.50,1125.75,1851,1273,3124.00
06/07/2005,12:37,1126.00,1126.50,1125.75,1126.25,3611,968,4579.00
06/07/2005,12:38,1126.25,1126.75,1126.25,1126.50,1154,82,1236.00
06/07/2005,12:39,1126.75,1126.75,1126.25,1126.50,112,815,927.00
06/07/2005,12:40,1126.50,1126.50,1126.25,1126.25,49,291,340.00
06/07/2005,12:41,1126.25,1126.50,1126.00,1126.25,18,509,527.00
06/07/2005,12:42,1126.00,1126.25,1125.50,1125.75,990,2437,3427.00
06/07/2005,12:43,1125.75,1126.00,1125.75,1125.75,28,36,64.00
06/07/2005,12:44,1125.75,1126.00,1125.75,1125.75,150,366,516.00
06/07/2005,12:45,1125.50,1126.25,1125.50,1126.00,952,199,1151.00
06/07/2005,12:46,1126.25,1126.25,1125.75,1126.00,122,332,454.00
06/07/2005,12:47,1126.00,1126.50,1126.00,1126.50,890,246,1136.00
06/07/2005,12:48,1126.50,1126.50,1126.00,1126.00,44,362,406.00
06/07/2005,12:49,1126.25,1126.25,1125.75,1125.75,23,299,322.00
06/07/2005,12:50,1126.00,1126.00,1125.75,1126.00,45,7,52.00
06/07/2005,12:51,1126.00,1126.00,1125.50,1125.50,26,1938,1964.00
06/07/2005,12:52,1125.50,1125.50,1125.00,1125.25,1936,4508,6444.00
06/07/2005,12:53,1125.25,1125.50,1124.75,1125.00,590,1084,1674.00
06/07/2005,12:54,1125.00,1125.25,1124.75,1125.25,2456,637,3093.00
06/07/2005,12:55,1125.25,1125.50,1124.75,1125.00,662,905,1567.00
06/07/2005,12:56,1125.00,1125.25,1124.75,1124.75,601,999,1600.00
06/07/2005,12:57,1125.00,1125.25,1124.75,1125.00,477,348,825.00
06/07/2005,12:58,1125.25,1125.50,1124.75,1125.25,637,674,1311.00
06/07/2005,12:59,1125.00,1125.25,1125.00,1125.00,25,77,102.00
06/07/2005,13:00,1125.25,1125.25,1124.75,1125.00,419,442,861.00
06/07/2005,13:01,1125.00,1125.25,1124.50,1124.75,1894,3022,4916.00
06/07/2005,13:02,1124.75,1125.00,1124.50,1124.50,56,1419,1475.00
06/07/2005,13:03,1124.50,1124.50,1123.75,1124.25,2214,4453,6667.00
06/07/2005,13:04,1124.25,1124.25,1123.25,1123.50,936,3121,4057.00
06/07/2005,13:05,1123.50,1124.25,1123.25,1124.25,2138,1108,3246.00
06/07/2005,13:06,1124.25,1124.50,1124.00,1124.25,960,333,1293.00
06/07/2005,13:07,1124.50,1125.00,1124.25,1124.75,2278,1712,3990.00
06/07/2005,13:08,1124.50,1124.75,1124.25,1124.50,807,748,1555.00
06/07/2005,13:09,1124.50,1124.75,1124.25,1124.50,388,545,933.00
06/07/2005,13:10,1124.50,1124.50,1123.75,1123.75,144,1660,1804.00
06/07/2005,13:11,1123.75,1124.25,1123.25,1123.50,1784,2034,3818.00
06/07/2005,13:12,1123.25,1123.50,1120.25,1120.75,3615,17244,20859.00
06/07/2005,13:13,1121.00,1121.75,1120.75,1121.25,4099,5139,9238.00
06/07/2005,13:14,1121.25,1121.50,1119.25,1119.50,4192,7341,11533.00
06/07/2005,13:15,1119.75,1120.50,1119.50,1120.25,4383,3080,7463.00
06/07/2005,13:16,1120.50,1121.25,1120.25,1120.75,3707,2416,6123.00
06/07/2005,13:17,1120.50,1121.00,1119.50,1119.50,2055,4573,6628.00
06/07/2005,13:18,1119.75,1121.00,1119.75,1120.50,3105,1699,4804.00
06/07/2005,13:19,1120.50,1121.00,1120.25,1120.75,957,1584,2541.00
06/07/2005,13:20,1120.75,1121.75,1120.50,1121.75,3205,193,3398.00
06/07/2005,13:21,1121.50,1121.75,1120.75,1121.00,396,2947,3343.00
06/07/2005,13:22,1121.00,1121.25,1120.75,1121.25,860,61,921.00
06/07/2005,13:23,1121.25,1121.50,1120.75,1121.00,664,1204,1868.00
06/07/2005,13:24,1121.00,1121.50,1120.50,1120.50,438,1353,1791.00
06/07/2005,13:25,1120.50,1121.00,1120.00,1121.00,2171,3136,5307.00
06/07/2005,13:26,1120.75,1121.25,1120.00,1121.00,624,978,1602.00
06/07/2005,13:27,1121.00,1121.25,1120.25,1121.00,918,877,1795.00
06/07/2005,13:28,1121.00,1121.25,1120.75,1121.25,258,107,365.00
06/07/2005,13:29,1121.25,1121.25,1120.50,1121.25,516,720,1236.00
06/07/2005,13:30,1121.00,1121.25,1120.00,1120.75,632,1685,2317.00
06/07/2005,13:31,1120.75,1121.50,1120.25,1121.50,1387,452,1839.00
06/07/2005,13:32,1121.25,1121.50,1120.25,1120.25,169,1809,1978.00
06/07/2005,13:33,1120.25,1121.00,1120.25,1121.00,778,950,1728.00
06/07/2005,13:34,1121.00,1121.00,1120.75,1121.00,50,602,652.00
06/07/2005,13:35,1120.75,1121.00,1120.75,1121.00,43,85,128.00
06/07/2005,13:36,1120.75,1122.25,1120.75,1122.00,3969,447,4416.00
06/07/2005,13:37,1122.00,1122.50,1121.50,1122.25,2441,804,3245.00
06/07/2005,13:38,1122.50,1123.25,1122.25,1123.00,5698,1379,7077.00
06/07/2005,13:39,1123.00,1123.25,1122.50,1122.75,811,1956,2767.00
06/07/2005,13:40,1122.75,1123.00,1122.75,1122.75,1917,890,2807.00
06/07/2005,13:41,1122.75,1122.75,1122.25,1122.25,303,2254,2557.00
06/07/2005,13:42,1122.25,1122.50,1122.00,1122.00,45,647,692.00
06/07/2005,13:43,1122.25,1122.25,1122.00,1122.25,433,1035,1468.00
06/07/2005,13:44,1122.25,1122.50,1122.00,1122.00,119,699,818.00
06/07/2005,13:45,1122.00,1122.25,1121.50,1122.25,1309,1008,2317.00
06/07/2005,13:46,1122.25,1122.25,1122.00,1122.25,58,390,448.00
06/07/2005,13:47,1122.25,1122.50,1121.75,1121.75,823,1492,2315.00
06/07/2005,13:48,1121.75,1122.25,1121.50,1122.00,1631,255,1886.00
06/07/2005,13:49,1122.25,1122.25,1121.50,1121.75,253,1306,1559.00
06/07/2005,13:50,1121.75,1122.00,1121.50,1121.75,215,303,518.00
06/07/2005,13:51,1121.75,1122.50,1121.50,1122.25,1505,808,2313.00
06/07/2005,13:52,1122.25,1122.25,1121.75,1122.25,272,300,572.00
06/07/2005,13:53,1122.00,1122.25,1122.00,1122.25,28,212,240.00
06/07/2005,13:54,1122.00,1123.00,1122.00,1122.50,2095,316,2411.00
06/07/2005,13:55,1122.75,1122.75,1122.50,1122.50,24,79,103.00
06/07/2005,13:56,1122.50,1123.00,1122.25,1122.25,701,1948,2649.00
06/07/2005,13:57,1122.25,1122.75,1122.00,1122.50,317,805,1122.00
06/07/2005,13:58,1122.50,1122.50,1122.00,1122.00,172,597,769.00
06/07/2005,13:59,1122.25,1122.25,1121.75,1122.00,511,187,698.00
06/07/2005,14:00,1121.75,1122.25,1121.75,1121.75,278,214,492.00
06/07/2005,14:01,1121.75,1122.25,1121.75,1122.00,738,477,1215.00
06/07/2005,14:02,1122.25,1122.50,1121.75,1121.75,306,509,815.00
06/07/2005,14:03,1122.00,1122.00,1120.75,1120.75,1411,4299,5710.00
06/07/2005,14:04,1120.75,1121.00,1120.25,1120.75,1013,3602,4615.00
06/07/2005,14:05,1120.75,1120.75,1120.25,1120.50,306,1366,1672.00
06/07/2005,14:06,1120.50,1120.50,1119.50,1120.25,2105,3522,5627.00
06/07/2005,14:07,1120.25,1120.50,1119.50,1119.75,1055,1618,2673.00
06/07/2005,14:08,1119.75,1120.00,1119.50,1120.00,976,459,1435.00
06/07/2005,14:09,1120.00,1120.50,1119.75,1120.50,1456,103,1559.00
06/07/2005,14:10,1120.50,1120.75,1120.25,1120.50,1282,802,2084.00
06/07/2005,14:11,1120.25,1121.25,1120.25,1120.50,1571,917,2488.00
06/07/2005,14:12,1120.50,1120.75,1120.00,1120.25,922,1230,2152.00
06/07/2005,14:13,1120.50,1120.75,1119.00,1119.50,1987,4598,6585.00
06/07/2005,14:14,1119.50,1120.25,1119.50,1120.00,1523,1458,2981.00
06/07/2005,14:15,1120.00,1120.25,1119.50,1120.00,554,527,1081.00
06/07/2005,14:16,1120.00,1120.75,1120.00,1120.25,926,693,1619.00
06/07/2005,14:17,1120.50,1121.25,1120.00,1120.75,3791,1164,4955.00
06/07/2005,14:18,1120.75,1120.75,1119.50,1120.50,1822,3239,5061.00
06/07/2005,14:19,1120.50,1120.75,1120.50,1120.75,64,289,353.00
06/07/2005,14:20,1120.75,1120.75,1120.25,1120.25,20,258,278.00
06/07/2005,14:21,1120.25,1120.50,1120.00,1120.50,141,172,313.00
06/07/2005,14:22,1120.50,1121.00,1120.50,1120.75,495,112,607.00
06/07/2005,14:23,1121.00,1121.25,1120.25,1120.75,1967,931,2898.00
06/07/2005,14:24,1121.00,1121.00,1120.00,1120.00,447,1489,1936.00
06/07/2005,14:25,1120.00,1120.50,1120.00,1120.25,312,254,566.00
06/07/2005,14:26,1120.25,1120.50,1120.00,1120.25,83,447,530.00
06/07/2005,14:27,1120.50,1120.50,1119.50,1120.00,652,2347,2999.00
06/07/2005,14:28,1120.00,1120.25,1119.75,1120.25,199,58,257.00
06/07/2005,14:29,1120.25,1120.75,1119.50,1119.75,1121,1219,2340.00
06/07/2005,14:30,1120.00,1120.25,1119.00,1119.00,229,2623,2852.00
06/07/2005,14:31,1119.00,1119.25,1117.25,1117.75,3050,8319,11369.00
06/07/2005,14:32,1117.75,1118.25,1117.25,1117.75,2563,3931,6494.00
06/07/2005,14:33,1117.75,1118.00,1117.00,1117.75,1767,2719,4486.00
06/07/2005,14:34,1117.75,1118.00,1117.50,1118.00,1190,981,2171.00
06/07/2005,14:35,1118.00,1118.25,1117.75,1118.00,1055,522,1577.00
06/07/2005,14:36,1117.75,1119.00,1117.50,1118.75,4249,1909,6158.00
06/07/2005,14:37,1118.75,1118.75,1118.25,1118.50,280,859,1139.00
06/07/2005,14:38,1118.50,1119.00,1118.25,1118.50,527,439,966.00
06/07/2005,14:39,1118.75,1118.75,1118.00,1118.00,250,762,1012.00
06/07/2005,14:40,1118.00,1118.75,1118.00,1118.25,765,537,1302.00
06/07/2005,14:41,1118.25,1118.25,1117.25,1118.00,1125,4276,5401.00
06/07/2005,14:42,1117.75,1118.25,1117.50,1118.00,1286,862,2148.00
06/07/2005,14:43,1118.25,1118.50,1117.75,1118.00,2930,696,3626.00
06/07/2005,14:44,1118.00,1118.00,1117.00,1117.25,556,2289,2845.00
06/07/2005,14:45,1117.25,1118.00,1117.00,1117.50,1600,1764,3364.00
06/07/2005,14:46,1117.25,1117.50,1116.75,1116.75,1920,1978,3898.00
06/07/2005,14:47,1116.75,1118.00,1116.75,1117.75,1991,1535,3526.00
06/07/2005,14:48,1117.50,1118.00,1117.50,1117.75,720,389,1109.00
06/07/2005,14:49,1117.75,1118.50,1117.50,1118.00,2617,1236,3853.00
06/07/2005,14:50,1118.00,1118.25,1117.50,1118.00,1167,1331,2498.00
06/07/2005,14:51,1118.00,1118.00,1117.25,1117.50,980,1217,2197.00
06/07/2005,14:52,1117.50,1117.75,1116.75,1117.25,490,2665,3155.00
06/07/2005,14:53,1117.00,1117.25,1116.75,1117.00,485,2131,2616.00
06/07/2005,14:54,1116.75,1117.25,1116.25,1117.25,2270,3686,5956.00
06/07/2005,14:55,1117.00,1117.25,1117.00,1117.25,901,283,1184.00
06/07/2005,14:56,1117.00,1117.50,1116.75,1117.50,2019,1159,3178.00
06/07/2005,14:57,1117.25,1117.50,1116.75,1117.25,534,1614,2148.00
06/07/2005,14:58,1117.25,1117.25,1116.50,1117.00,347,647,994.00
06/07/2005,14:59,1117.00,1117.00,1116.50,1117.00,636,1017,1653.00
06/07/2005,15:00,1116.75,1117.00,1116.50,1116.50,1033,2490,3523.00
06/07/2005,15:01,1116.50,1116.75,1116.25,1116.50,3038,5078,8116.00
06/07/2005,15:02,1116.50,1116.75,1116.25,1116.75,1153,1966,3119.00
06/07/2005,15:03,1116.50,1116.75,1116.00,1116.25,1897,2905,4802.00
06/07/2005,15:04,1116.25,1116.75,1116.00,1116.50,2975,1661,4636.00
06/07/2005,15:05,1116.75,1116.75,1116.50,1116.50,1288,629,1917.00
06/07/2005,15:06,1116.75,1116.75,1116.25,1116.50,174,810,984.00
06/07/2005,15:07,1116.50,1116.50,1116.00,1116.25,198,1203,1401.00
06/07/2005,15:08,1116.25,1116.50,1116.00,1116.25,1988,202,2190.00
06/07/2005,15:09,1116.25,1116.75,1116.25,1116.50,2093,1425,3518.00
06/07/2005,15:10,1116.75,1117.50,1116.50,1117.25,4159,1149,5308.00
06/07/2005,15:11,1117.25,1117.50,1117.00,1117.25,1574,173,1747.00
06/07/2005,15:12,1117.50,1117.50,1116.75,1117.25,635,731,1366.00
06/07/2005,15:13,1117.25,1117.25,1117.00,1117.25,915,164,1079.00
06/07/2005,15:14,1117.25,1117.50,1117.00,1117.00,563,757,1320.00
06/07/2005,15:15,1117.25,1117.75,1117.00,1117.50,3892,1614,5506.00
06/07/2005,15:31,1117.75,1118.00,1117.50,1117.75,267,239,506.00
06/07/2005,15:32,1117.75,1118.00,1117.75,1117.75,51,112,163.00
06/07/2005,15:33,1117.75,1117.75,1117.50,1117.50,0,150,150.00
06/07/2005,15:34,1117.50,1117.50,1117.50,1117.50,0,570,570.00
06/07/2005,15:35,1117.50,1117.50,1117.50,1117.50,0,21,21.00
06/07/2005,15:36,1117.75,1117.75,1117.50,1117.50,34,14,48.00
06/07/2005,15:37,1117.75,1117.75,1117.50,1117.50,4,13,17.00
06/07/2005,15:38,1117.50,1117.50,1117.50,1117.50,0,20,20.00
06/07/2005,15:39,1117.50,1117.50,1117.25,1117.50,81,81,162.00
06/07/2005,15:40,1117.50,1117.75,1117.25,1117.25,8,37,45.00
06/07/2005,15:41,1117.50,1117.50,1117.25,1117.25,1,1,2.00
06/07/2005,15:42,1117.25,1117.50,1117.25,1117.50,6,3,9.00
06/07/2005,15:43,1117.50,1117.50,1117.50,1117.50,48,0,48.00
06/07/2005,15:44,1117.50,1117.75,1117.50,1117.75,79,0,79.00
06/07/2005,15:45,1117.50,1117.50,1117.50,1117.50,0,84,84.00
06/07/2005,15:46,1117.50,1117.50,1117.25,1117.25,0,45,45.00
06/07/2005,15:47,1117.50,1117.75,1117.25,1117.75,90,78,168.00
06/07/2005,15:48,1117.75,1117.75,1117.75,1117.75,1,0,1.00
06/07/2005,15:49,1117.75,1117.75,1117.50,1117.75,14,5,19.00
06/07/2005,15:50,1117.50,1117.75,1117.50,1117.75,9,1,10.00
06/07/2005,15:51,1117.75,1117.75,1117.50,1117.50,5,1,6.00
06/07/2005,15:52,1117.75,1117.75,1117.75,1117.75,10,0,10.00
06/07/2005,15:53,1117.75,1117.75,1117.50,1117.75,32,2,34.00
06/07/2005,15:54,1117.50,1117.75,1117.50,1117.75,6,2,8.00
06/07/2005,15:55,1117.75,1117.75,1117.75,1117.75,65,0,65.00
06/07/2005,15:56,1117.75,1118.00,1117.75,1117.75,27,15,42.00
06/07/2005,15:57,1117.75,1117.75,1117.75,1117.75,0,2,2.00
06/07/2005,15:59,1117.75,1117.75,1117.75,1117.75,0,21,21.00
06/07/2005,16:00,1117.75,1117.75,1117.50,1117.75,104,45,149.00
06/07/2005,17:01,1117.75,1117.75,1117.50,1117.50,36,25,61.00
06/07/2005,17:02,1117.50,1117.50,1117.50,1117.50,0,52,52.00
06/07/2005,17:03,1117.50,1117.50,1117.50,1117.50,0,16,16.00
06/07/2005,17:04,1117.50,1117.50,1117.50,1117.50,0,2,2.00
06/07/2005,17:05,1117.50,1117.50,1117.50,1117.50,0,45,45.00
06/07/2005,17:07,1117.50,1117.50,1117.50,1117.50,0,1,1.00
06/07/2005,17:08,1117.50,1117.50,1117.50,1117.50,0,1,1.00
06/07/2005,17:09,1117.25,1117.50,1117.25,1117.50,1,3,4.00
06/07/2005,17:10,1117.50,1117.50,1117.50,1117.50,117,0,117.00
06/07/2005,17:13,1117.50,1117.50,1117.50,1117.50,1,0,1.00
06/07/2005,17:14,1117.75,1117.75,1117.75,1117.75,2,0,2.00
06/07/2005,17:15,1117.50,1117.50,1117.50,1117.50,0,120,120.00
06/07/2005,17:19,1117.50,1117.50,1117.50,1117.50,0,11,11.00
06/07/2005,17:20,1117.25,1117.25,1117.25,1117.25,0,1,1.00
06/07/2005,17:22,1117.50,1117.50,1117.50,1117.50,1,0,1.00
06/07/2005,17:23,1117.25,1117.25,1117.25,1117.25,0,1,1.00
06/07/2005,17:25,1117.25,1117.50,1117.25,1117.50,2,4,6.00
06/07/2005,17:26,1117.50,1117.50,1117.25,1117.25,2,1,3.00
06/07/2005,17:27,1117.50,1117.50,1117.50,1117.50,3,0,3.00
06/07/2005,17:28,1117.50,1117.50,1117.50,1117.50,2,0,2.00
06/07/2005,17:29,1117.25,1117.25,1117.25,1117.25,0,2,2.00
06/07/2005,17:31,1117.50,1117.50,1117.25,1117.50,56,1,57.00
06/07/2005,17:32,1117.50,1117.50,1117.50,1117.50,18,0,18.00
06/07/2005,17:33,1117.50,1117.50,1117.50,1117.50,1,0,1.00
06/07/2005,17:34,1117.50,1117.50,1117.50,1117.50,54,0,54.00
06/07/2005,17:36,1117.50,1117.50,1117.50,1117.50,1,0,1.00
06/07/2005,17:37,1117.75,1117.75,1117.75,1117.75,2,0,2.00
06/07/2005,17:38,1117.50,1117.50,1117.50,1117.50,0,1,1.00
06/07/2005,17:41,1117.75,1117.75,1117.75,1117.75,4,0,4.00
06/07/2005,17:42,1117.75,1117.75,1117.75,1117.75,4,0,4.00
06/07/2005,17:43,1117.50,1117.75,1117.50,1117.75,10,2,12.00
06/07/2005,17:45,1117.75,1117.75,1117.50,1117.75,5,25,30.00
06/07/2005,17:46,1117.50,1117.50,1117.50,1117.50,0,4,4.00
06/07/2005,17:47,1117.50,1117.50,1117.50,1117.50,0,4,4.00
06/07/2005,17:48,1117.75,1117.75,1117.75,1117.75,21,0,21.00
06/07/2005,17:49,1117.75,1117.75,1117.50,1117.50,1,1,2.00
06/07/2005,17:51,1117.50,1117.50,1117.50,1117.50,0,15,15.00
06/07/2005,17:52,1117.50,1117.75,1117.50,1117.75,15,35,50.00
06/07/2005,17:58,1117.75,1117.75,1117.75,1117.75,2,0,2.00
06/07/2005,17:59,1117.75,1117.75,1117.75,1117.75,10,0,10.00
06/07/2005,18:00,1117.75,1117.75,1117.75,1117.75,20,0,20.00
06/07/2005,18:01,1117.75,1117.75,1117.75,1117.75,1,0,1.00
06/07/2005,18:05,1117.50,1117.50,1117.50,1117.50,0,1,1.00
06/07/2005,18:07,1117.50,1117.50,1117.50,1117.50,0,1,1.00
06/07/2005,18:10,1117.50,1117.50,1117.50,1117.50,0,55,55.00
06/07/2005,18:11,1117.50,1117.50,1117.50,1117.50,0,1,1.00
06/07/2005,18:13,1117.50,1117.50,1117.50,1117.50,0,2,2.00
06/07/2005,18:14,1117.25,1117.25,1117.25,1117.25,0,70,70.00
06/07/2005,18:18,1117.50,1117.75,1117.50,1117.75,35,0,35.00
06/07/2005,18:24,1117.75,1117.75,1117.75,1117.75,10,0,10.00
06/07/2005,18:27,1117.75,1117.75,1117.50,1117.50,1,1,2.00
06/07/2005,18:29,1117.50,1117.50,1117.50,1117.50,0,1,1.00
06/07/2005,18:30,1117.75,1117.75,1117.75,1117.75,7,0,7.00
06/07/2005,18:31,1117.75,1117.75,1117.75,1117.75,3,0,3.00
06/07/2005,18:33,1117.75,1118.00,1117.75,1117.75,4,1,5.00
06/07/2005,18:34,1117.75,1117.75,1117.75,1117.75,0,1,1.00
06/07/2005,18:35,1117.75,1117.75,1117.75,1117.75,0,3,3.00
06/07/2005,18:37,1117.75,1117.75,1117.75,1117.75,0,10,10.00
06/07/2005,18:38,1117.50,1117.50,1117.50,1117.50,0,12,12.00
06/07/2005,18:41,1117.75,1117.75,1117.75,1117.75,5,0,5.00
06/07/2005,18:42,1117.75,1117.75,1117.75,1117.75,4,0,4.00
06/07/2005,18:43,1117.50,1117.50,1117.50,1117.50,0,1,1.00
06/07/2005,18:45,1117.50,1117.50,1117.50,1117.50,0,5,5.00
06/07/2005,18:47,1117.50,1117.50,1117.50,1117.50,0,3,3.00
06/07/2005,18:48,1117.75,1117.75,1117.75,1117.75,6,0,6.00
06/07/2005,18:49,1117.75,1117.75,1117.75,1117.75,2,0,2.00
06/07/2005,18:51,1117.75,1117.75,1117.75,1117.75,2,0,2.00
06/07/2005,18:54,1117.75,1117.75,1117.75,1117.75,2,0,2.00
06/07/2005,18:58,1117.50,1117.50,1117.50,1117.50,0,1,1.00
06/07/2005,18:59,1117.75,1117.75,1117.75,1117.75,3,0,3.00
06/07/2005,19:00,1117.75,1117.75,1117.75,1117.75,16,0,16.00
06/07/2005,19:01,1117.75,1117.75,1117.75,1117.75,1,0,1.00
06/07/2005,19:02,1117.75,1117.75,1117.75,1117.75,10,0,10.00
06/07/2005,19:03,1117.75,1118.00,1117.75,1118.00,7,0,7.00
06/07/2005,19:08,1118.00,1118.00,1118.00,1118.00,4,0,4.00
06/07/2005,19:09,1117.75,1117.75,1117.75,1117.75,0,26,26.00
06/07/2005,19:11,1117.75,1117.75,1117.75,1117.75,0,1,1.00
06/07/2005,19:12,1117.75,1117.75,1117.75,1117.75,0,1,1.00
06/07/2005,19:16,1117.75,1117.75,1117.75,1117.75,0,4,4.00
06/07/2005,19:18,1117.50,1117.50,1117.50,1117.50,0,1,1.00
06/07/2005,19:19,1117.75,1117.75,1117.75,1117.75,1,0,1.00
06/07/2005,19:25,1117.75,1117.75,1117.75,1117.75,1,0,1.00
06/07/2005,19:30,1117.50,1117.75,1117.50,1117.75,20,1,21.00
06/07/2005,19:31,1117.75,1117.75,1117.75,1117.75,1,0,1.00
06/07/2005,19:33,1117.75,1117.75,1117.75,1117.75,11,0,11.00
06/07/2005,19:34,1117.75,1117.75,1117.75,1117.75,10,0,10.00
06/07/2005,19:35,1117.75,1117.75,1117.75,1117.75,2,0,2.00
06/07/2005,19:36,1117.75,1117.75,1117.75,1117.75,1,0,1.00
06/07/2005,19:40,1117.75,1117.75,1117.75,1117.75,3,0,3.00
06/07/2005,19:43,1118.00,1118.00,1118.00,1118.00,1,0,1.00
06/07/2005,19:46,1118.00,1118.00,1118.00,1118.00,10,0,10.00
06/07/2005,19:49,1118.00,1118.00,1118.00,1118.00,66,0,66.00
06/07/2005,19:50,1118.00,1118.00,1118.00,1118.00,3,0,3.00
06/07/2005,19:51,1118.25,1118.25,1118.25,1118.25,14,0,14.00
06/07/2005,19:55,1118.25,1118.25,1118.25,1118.25,1,0,1.00
06/07/2005,19:57,1118.25,1118.25,1118.25,1118.25,1,0,1.00
06/07/2005,19:59,1118.00,1118.00,1118.00,1118.00,0,1,1.00
06/07/2005,20:01,1118.25,1118.25,1118.00,1118.00,6,6,12.00
06/07/2005,20:02,1118.00,1118.00,1118.00,1118.00,0,1,1.00
06/07/2005,20:10,1118.00,1118.00,1118.00,1118.00,0,12,12.00
06/07/2005,20:13,1118.00,1118.00,1118.00,1118.00,0,1,1.00
06/07/2005,20:16,1118.00,1118.00,1118.00,1118.00,0,16,16.00
06/07/2005,20:17,1118.00,1118.00,1118.00,1118.00,0,2,2.00
06/07/2005,20:18,1118.00,1118.00,1118.00,1118.00,0,1,1.00
06/07/2005,20:19,1118.25,1118.25,1118.25,1118.25,1,0,1.00
06/07/2005,20:22,1118.00,1118.00,1118.00,1118.00,0,1,1.00
06/07/2005,20:23,1118.00,1118.00,1118.00,1118.00,0,34,34.00
06/07/2005,20:24,1118.00,1118.00,1118.00,1118.00,0,11,11.00
06/07/2005,20:25,1118.00,1118.00,1118.00,1118.00,0,15,15.00
06/07/2005,20:26,1118.00,1118.00,1118.00,1118.00,0,3,3.00
06/07/2005,20:28,1118.00,1118.00,1118.00,1118.00,0,1,1.00
06/07/2005,20:29,1118.00,1118.00,1118.00,1118.00,0,1,1.00
06/07/2005,20:32,1118.00,1118.00,1118.00,1118.00,0,4,4.00
06/07/2005,20:36,1118.25,1118.25,1118.25,1118.25,108,0,108.00
06/07/2005,20:37,1118.50,1118.50,1118.50,1118.50,3,0,3.00
06/07/2005,20:39,1118.25,1118.25,1118.25,1118.25,0,11,11.00
06/07/2005,20:40,1118.25,1118.25,1118.25,1118.25,0,5,5.00
06/07/2005,20:43,1118.25,1118.25,1118.25,1118.25,0,1,1.00
06/07/2005,20:50,1118.50,1118.50,1118.50,1118.50,44,0,44.00
06/07/2005,20:51,1118.50,1118.50,1118.50,1118.50,1,0,1.00
06/07/2005,20:53,1118.50,1118.50,1118.50,1118.50,10,0,10.00
06/07/2005,20:54,1118.25,1118.50,1118.25,1118.50,8,1,9.00
06/07/2005,20:57,1118.25,1118.25,1118.25,1118.25,0,11,11.00
06/07/2005,20:58,1118.50,1118.50,1118.25,1118.25,2,128,130.00
06/07/2005,21:00,1118.25,1118.25,1118.25,1118.25,0,2,2.00
06/07/2005,21:03,1118.25,1118.25,1118.25,1118.25,0,25,25.00
06/07/2005,21:05,1118.25,1118.25,1118.25,1118.25,0,1,1.00
06/07/2005,21:06,1118.25,1118.25,1118.25,1118.25,0,50,50.00
06/07/2005,21:07,1118.25,1118.25,1118.25,1118.25,0,9,9.00
06/07/2005,21:11,1118.00,1118.00,1118.00,1118.00,0,5,5.00
06/07/2005,21:12,1118.00,1118.00,1118.00,1118.00,0,5,5.00
06/07/2005,21:13,1118.00,1118.25,1118.00,1118.25,10,2,12.00
06/07/2005,21:14,1118.25,1118.25,1118.25,1118.25,16,0,16.00
06/07/2005,21:15,1118.25,1118.25,1118.25,1118.25,5,0,5.00
06/07/2005,21:16,1118.25,1118.25,1118.25,1118.25,9,0,9.00
06/07/2005,21:18,1118.25,1118.25,1118.25,1118.25,10,0,10.00
06/07/2005,21:20,1118.25,1118.25,1118.25,1118.25,1,0,1.00
06/07/2005,21:32,1118.25,1118.25,1118.25,1118.25,5,0,5.00
06/07/2005,21:35,1118.25,1118.25,1118.25,1118.25,15,0,15.00
06/07/2005,21:37,1118.25,1118.25,1118.25,1118.25,3,0,3.00
06/07/2005,21:38,1118.25,1118.25,1118.25,1118.25,1,0,1.00
06/07/2005,21:53,1118.25,1118.25,1118.25,1118.25,1,0,1.00
06/07/2005,22:04,1118.25,1118.25,1118.25,1118.25,12,0,12.00
06/07/2005,22:06,1118.25,1118.25,1118.25,1118.25,28,0,28.00
06/07/2005,22:07,1118.25,1118.25,1118.25,1118.25,1,0,1.00
06/07/2005,22:08,1118.25,1118.25,1118.25,1118.25,10,0,10.00
06/07/2005,22:11,1118.25,1118.25,1118.25,1118.25,12,0,12.00
06/07/2005,22:12,1118.25,1118.25,1118.25,1118.25,10,0,10.00
06/07/2005,22:13,1118.25,1118.25,1118.25,1118.25,3,0,3.00
06/07/2005,22:15,1118.25,1118.25,1118.25,1118.25,8,0,8.00
06/07/2005,22:17,1118.25,1118.25,1118.25,1118.25,2,0,2.00
06/07/2005,22:36,1118.25,1118.25,1118.25,1118.25,8,0,8.00
06/07/2005,22:39,1118.25,1118.50,1118.25,1118.50,11,0,11.00
06/07/2005,22:51,1118.50,1118.50,1118.50,1118.50,5,0,5.00
06/07/2005,22:52,1118.50,1118.75,1118.50,1118.50,125,26,151.00
06/07/2005,22:53,1118.25,1118.25,1118.25,1118.25,0,5,5.00
06/07/2005,22:55,1118.25,1118.25,1118.25,1118.25,0,6,6.00
06/07/2005,23:05,1118.50,1118.50,1118.50,1118.50,1,0,1.00
06/07/2005,23:07,1118.50,1118.50,1118.50,1118.50,6,0,6.00
06/07/2005,23:08,1118.50,1118.50,1118.50,1118.50,2,0,2.00
06/07/2005,23:09,1118.50,1118.50,1118.50,1118.50,20,0,20.00
06/07/2005,23:10,1118.50,1118.50,1118.50,1118.50,39,0,39.00
06/07/2005,23:11,1118.50,1118.75,1118.50,1118.75,26,0,26.00
06/07/2005,23:13,1118.50,1118.75,1118.50,1118.75,25,58,83.00
06/07/2005,23:14,1118.75,1118.75,1118.75,1118.75,25,0,25.00
06/07/2005,23:15,1118.50,1118.50,1118.50,1118.50,0,7,7.00
06/07/2005,23:16,1118.50,1118.50,1118.50,1118.50,0,10,10.00
06/07/2005,23:18,1118.50,1118.50,1118.50,1118.50,0,3,3.00
06/07/2005,23:19,1118.50,1118.50,1118.50,1118.50,0,1,1.00
06/07/2005,23:22,1118.75,1118.75,1118.50,1118.50,5,1,6.00
06/07/2005,23:23,1118.50,1118.75,1118.50,1118.75,1,1,2.00
06/07/2005,23:26,1118.50,1118.50,1118.50,1118.50,0,3,3.00
06/07/2005,23:27,1118.75,1118.75,1118.50,1118.75,100,2,102.00
06/07/2005,23:28,1118.75,1118.75,1118.75,1118.75,2,0,2.00
06/07/2005,23:29,1118.75,1118.75,1118.75,1118.75,11,0,11.00
06/07/2005,23:30,1118.50,1118.50,1118.50,1118.50,0,100,100.00
06/07/2005,23:34,1118.50,1118.50,1118.50,1118.50,0,100,100.00
06/07/2005,23:35,1118.75,1118.75,1118.75,1118.75,5,0,5.00
06/07/2005,23:38,1118.50,1118.50,1118.50,1118.50,0,13,13.00
06/07/2005,23:39,1118.25,1118.25,1118.25,1118.25,0,25,25.00
06/07/2005,23:44,1118.50,1118.50,1118.25,1118.25,1,1,2.00
06/07/2005,23:46,1118.25,1118.25,1118.25,1118.25,0,2,2.00
06/07/2005,23:52,1118.50,1118.50,1118.50,1118.50,6,0,6.00
06/07/2005,23:53,1118.50,1118.50,1118.50,1118.50,5,0,5.00
06/07/2005,23:55,1118.50,1118.50,1118.50,1118.50,6,0,6.00
06/07/2005,23:58,1118.25,1118.25,1118.25,1118.25,0,41,41.00
06/08/2005,00:01,1118.25,1118.25,1118.25,1118.25,0,2,2.00
06/08/2005,00:08,1118.50,1118.50,1118.25,1118.25,25,4,29.00
06/08/2005,00:09,1118.25,1118.25,1118.25,1118.25,0,1,1.00
06/08/2005,00:12,1118.25,1118.25,1118.25,1118.25,0,25,25.00
06/08/2005,00:31,1118.25,1118.25,1118.25,1118.25,0,2,2.00
06/08/2005,00:36,1118.25,1118.25,1118.25,1118.25,0,3,3.00
06/08/2005,00:38,1118.50,1118.50,1118.50,1118.50,3,0,3.00
06/08/2005,00:42,1118.50,1118.50,1118.50,1118.50,2,0,2.00
06/08/2005,00:46,1118.50,1118.50,1118.50,1118.50,5,0,5.00
06/08/2005,00:49,1118.25,1118.25,1118.25,1118.25,0,10,10.00
06/08/2005,00:56,1118.50,1118.50,1118.50,1118.50,63,0,63.00
06/08/2005,01:00,1118.50,1118.50,1118.50,1118.50,1,0,1.00
06/08/2005,01:01,1118.75,1118.75,1118.75,1118.75,3,0,3.00
06/08/2005,01:02,1118.75,1118.75,1118.50,1118.50,21,5,26.00
06/08/2005,01:03,1118.75,1118.75,1118.75,1118.75,7,0,7.00
06/08/2005,01:04,1118.50,1118.50,1118.50,1118.50,0,14,14.00
06/08/2005,01:05,1118.50,1118.50,1118.50,1118.50,0,34,34.00
06/08/2005,01:06,1118.25,1118.25,1118.25,1118.25,0,110,110.00
06/08/2005,01:07,1118.00,1118.00,1118.00,1118.00,0,6,6.00
06/08/2005,01:08,1118.25,1118.25,1118.25,1118.25,1,0,1.00
06/08/2005,01:10,1118.25,1118.25,1118.25,1118.25,4,0,4.00
06/08/2005,01:11,1118.25,1118.25,1118.25,1118.25,29,0,29.00
06/08/2005,01:13,1118.25,1118.25,1118.25,1118.25,19,0,19.00
06/08/2005,01:14,1118.25,1118.25,1118.00,1118.00,30,141,171.00
06/08/2005,01:15,1118.00,1118.00,1118.00,1118.00,0,42,42.00
06/08/2005,01:17,1118.00,1118.00,1117.75,1117.75,0,80,80.00
06/08/2005,01:20,1118.00,1118.00,1118.00,1118.00,16,0,16.00
06/08/2005,01:22,1118.00,1118.00,1118.00,1118.00,10,0,10.00
06/08/2005,01:23,1117.75,1118.00,1117.75,1118.00,4,10,14.00
06/08/2005,01:24,1118.00,1118.00,1118.00,1118.00,54,0,54.00
06/08/2005,01:27,1118.00,1118.00,1118.00,1118.00,2,0,2.00
06/08/2005,01:29,1118.00,1118.00,1118.00,1118.00,27,0,27.00
06/08/2005,01:30,1117.75,1117.75,1117.75,1117.75,0,50,50.00
06/08/2005,01:31,1118.00,1118.25,1118.00,1118.25,7,0,7.00
06/08/2005,01:32,1118.25,1118.25,1118.25,1118.25,3,0,3.00
06/08/2005,01:34,1118.25,1118.25,1118.25,1118.25,6,0,6.00
06/08/2005,01:35,1118.25,1118.25,1118.25,1118.25,20,0,20.00
06/08/2005,01:36,1118.00,1118.00,1118.00,1118.00,0,1,1.00
06/08/2005,01:38,1118.25,1118.25,1118.25,1118.25,38,0,38.00
06/08/2005,01:39,1118.25,1118.25,1118.25,1118.25,33,0,33.00
06/08/2005,01:40,1118.25,1118.25,1118.25,1118.25,25,0,25.00
06/08/2005,01:41,1118.25,1118.25,1118.25,1118.25,16,0,16.00
06/08/2005,01:42,1118.25,1118.25,1118.25,1118.25,13,0,13.00
06/08/2005,01:44,1118.25,1118.50,1118.00,1118.00,4,22,26.00
06/08/2005,01:47,1118.25,1118.25,1118.25,1118.25,1,0,1.00
06/08/2005,01:48,1118.25,1118.25,1118.25,1118.25,3,0,3.00
06/08/2005,01:50,1118.25,1118.25,1118.25,1118.25,75,0,75.00
06/08/2005,01:51,1118.25,1118.25,1118.25,1118.25,14,0,14.00
06/08/2005,01:52,1118.25,1118.25,1118.25,1118.25,25,0,25.00
06/08/2005,01:53,1118.25,1118.25,1118.25,1118.25,2,0,2.00
06/08/2005,01:56,1118.50,1118.50,1118.50,1118.50,5,0,5.00
06/08/2005,01:57,1118.25,1118.25,1118.25,1118.25,0,65,65.00
06/08/2005,01:58,1118.00,1118.00,1118.00,1118.00,0,5,5.00
06/08/2005,02:00,1118.00,1118.00,1118.00,1118.00,0,95,95.00
06/08/2005,02:01,1118.00,1118.75,1118.00,1118.50,205,267,472.00
06/08/2005,02:02,1118.50,1119.00,1118.25,1119.00,470,95,565.00
06/08/2005,02:03,1119.00,1119.25,1118.75,1119.25,255,3,258.00
06/08/2005,02:04,1119.25,1119.25,1119.00,1119.00,142,14,156.00
06/08/2005,02:05,1119.00,1119.25,1119.00,1119.25,62,3,65.00
06/08/2005,02:06,1119.00,1119.25,1119.00,1119.00,58,4,62.00
06/08/2005,02:07,1119.00,1119.25,1118.75,1118.75,41,234,275.00
06/08/2005,02:08,1118.75,1119.00,1118.75,1118.75,3,56,59.00
06/08/2005,02:09,1118.75,1119.00,1118.75,1119.00,93,11,104.00
06/08/2005,02:10,1118.75,1118.75,1118.75,1118.75,0,27,27.00
06/08/2005,02:11,1119.00,1119.00,1119.00,1119.00,324,0,324.00
06/08/2005,02:12,1119.00,1119.00,1119.00,1119.00,48,0,48.00
06/08/2005,02:13,1119.00,1119.25,1119.00,1119.00,81,119,200.00
06/08/2005,02:14,1119.00,1119.00,1119.00,1119.00,0,13,13.00
06/08/2005,02:15,1119.25,1119.25,1119.00,1119.00,4,1,5.00
06/08/2005,02:16,1119.25,1119.25,1119.00,1119.00,4,18,22.00
06/08/2005,02:17,1119.00,1119.25,1119.00,1119.25,107,11,118.00
06/08/2005,02:18,1119.25,1119.50,1119.25,1119.25,478,23,501.00
06/08/2005,02:19,1119.25,1119.25,1119.25,1119.25,0,4,4.00
06/08/2005,02:20,1119.25,1119.25,1119.00,1119.25,43,6,49.00
06/08/2005,02:21,1119.25,1119.50,1119.25,1119.50,109,0,109.00
06/08/2005,02:22,1119.50,1119.75,1119.50,1119.75,378,0,378.00
06/08/2005,02:23,1119.75,1120.00,1119.75,1120.00,99,0,99.00
06/08/2005,02:24,1120.00,1120.00,1119.50,1119.50,1,498,499.00
06/08/2005,02:25,1119.50,1119.75,1119.50,1119.50,5,107,112.00
06/08/2005,02:26,1119.25,1119.50,1119.25,1119.25,6,35,41.00
06/08/2005,02:27,1119.25,1119.25,1119.25,1119.25,0,6,6.00
06/08/2005,02:28,1119.25,1119.50,1119.25,1119.50,6,17,23.00
06/08/2005,02:30,1119.50,1119.50,1119.50,1119.50,4,0,4.00
06/08/2005,02:31,1119.50,1119.50,1119.25,1119.25,122,146,268.00
06/08/2005,02:32,1119.25,1119.25,1119.25,1119.25,0,30,30.00
06/08/2005,02:33,1119.25,1119.50,1119.25,1119.25,4,10,14.00
06/08/2005,02:34,1119.25,1119.25,1119.25,1119.25,0,25,25.00
06/08/2005,02:35,1119.50,1119.50,1119.25,1119.50,167,3,170.00
06/08/2005,02:36,1119.25,1119.25,1119.25,1119.25,0,3,3.00
06/08/2005,02:37,1119.50,1119.50,1119.25,1119.50,106,3,109.00
06/08/2005,02:38,1119.50,1119.50,1119.50,1119.50,136,0,136.00
06/08/2005,02:39,1119.50,1119.50,1119.50,1119.50,22,0,22.00
06/08/2005,02:40,1119.50,1119.50,1119.50,1119.50,36,0,36.00
06/08/2005,02:42,1119.75,1119.75,1119.75,1119.75,134,0,134.00
06/08/2005,02:43,1119.50,1119.75,1119.50,1119.75,5,10,15.00
06/08/2005,02:44,1119.75,1119.75,1119.75,1119.75,58,0,58.00
06/08/2005,02:45,1120.00,1120.00,1120.00,1120.00,6,0,6.00
06/08/2005,02:46,1120.00,1120.25,1120.00,1120.00,179,13,192.00
06/08/2005,02:47,1120.00,1120.25,1120.00,1120.00,152,56,208.00
06/08/2005,02:48,1120.00,1120.00,1120.00,1120.00,0,10,10.00
06/08/2005,02:49,1120.00,1120.00,1119.75,1119.75,0,23,23.00
06/08/2005,02:50,1119.75,1119.75,1119.75,1119.75,0,49,49.00
06/08/2005,02:51,1119.75,1119.75,1119.75,1119.75,0,35,35.00
06/08/2005,02:52,1120.00,1120.00,1119.75,1119.75,11,24,35.00
06/08/2005,02:53,1120.00,1120.00,1120.00,1120.00,14,0,14.00
06/08/2005,02:54,1120.25,1120.25,1120.00,1120.00,5,24,29.00
06/08/2005,02:55,1120.00,1120.00,1119.75,1120.00,4,30,34.00
06/08/2005,02:56,1120.00,1120.25,1120.00,1120.00,21,16,37.00
06/08/2005,02:57,1120.00,1120.25,1120.00,1120.00,5,16,21.00
06/08/2005,02:58,1120.00,1120.00,1120.00,1120.00,0,20,20.00
06/08/2005,02:59,1119.75,1119.75,1119.75,1119.75,0,1,1.00
06/08/2005,03:00,1119.75,1119.75,1119.50,1119.50,0,42,42.00
06/08/2005,03:01,1119.75,1119.75,1119.75,1119.75,6,0,6.00
06/08/2005,03:02,1119.75,1119.75,1119.50,1119.75,7,10,17.00
06/08/2005,03:03,1119.75,1119.75,1119.75,1119.75,4,0,4.00
06/08/2005,03:04,1119.75,1119.75,1119.50,1119.50,5,4,9.00
06/08/2005,03:05,1119.75,1119.75,1119.75,1119.75,4,0,4.00
06/08/2005,03:06,1119.50,1119.75,1119.50,1119.50,6,127,133.00
06/08/2005,03:07,1119.75,1119.75,1119.75,1119.75,63,0,63.00
06/08/2005,03:08,1119.75,1119.75,1119.75,1119.75,6,0,6.00
06/08/2005,03:09,1119.50,1119.75,1119.50,1119.75,4,2,6.00
06/08/2005,03:10,1119.75,1120.00,1119.50,1119.75,228,90,318.00
06/08/2005,03:11,1119.75,1119.75,1119.50,1119.75,6,61,67.00
06/08/2005,03:12,1119.75,1119.75,1119.75,1119.75,2,0,2.00
06/08/2005,03:13,1119.75,1119.75,1119.75,1119.75,6,0,6.00
06/08/2005,03:14,1119.75,1119.75,1119.75,1119.75,6,0,6.00
06/08/2005,03:15,1119.50,1119.75,1119.50,1119.75,2,44,46.00
06/08/2005,03:16,1119.75,1119.75,1119.50,1119.50,168,128,296.00
06/08/2005,03:17,1119.50,1119.75,1119.50,1119.75,4,81,85.00
06/08/2005,03:18,1119.50,1119.75,1119.50,1119.75,6,10,16.00
06/08/2005,03:19,1119.75,1119.75,1119.75,1119.75,5,0,5.00
06/08/2005,03:20,1119.75,1119.75,1119.75,1119.75,85,0,85.00
06/08/2005,03:21,1120.00,1120.25,1119.75,1120.00,129,3,132.00
06/08/2005,03:22,1120.00,1120.25,1120.00,1120.25,18,0,18.00
06/08/2005,03:23,1120.25,1120.50,1120.00,1120.25,143,51,194.00
06/08/2005,03:24,1120.25,1120.50,1120.25,1120.50,146,139,285.00
06/08/2005,03:25,1120.50,1120.75,1120.50,1120.50,48,6,54.00
06/08/2005,03:26,1120.50,1120.75,1120.50,1120.75,6,1,7.00
06/08/2005,03:27,1120.50,1120.50,1120.50,1120.50,0,204,204.00
06/08/2005,03:28,1120.50,1120.75,1120.50,1120.50,142,3,145.00
06/08/2005,03:29,1120.75,1121.00,1120.75,1120.75,197,33,230.00
06/08/2005,03:30,1120.75,1121.25,1120.75,1121.00,325,124,449.00
06/08/2005,03:31,1121.00,1121.25,1120.75,1121.25,241,3,244.00
06/08/2005,03:32,1121.25,1121.50,1121.25,1121.25,222,154,376.00
06/08/2005,03:33,1121.25,1121.25,1121.25,1121.25,0,44,44.00
06/08/2005,03:34,1121.25,1121.25,1121.00,1121.00,0,85,85.00
06/08/2005,03:35,1121.00,1121.00,1121.00,1121.00,0,106,106.00
06/08/2005,03:36,1121.00,1121.00,1121.00,1121.00,0,4,4.00
06/08/2005,03:37,1121.00,1121.25,1121.00,1121.25,107,25,132.00
06/08/2005,03:39,1121.25,1121.25,1121.00,1121.00,4,1,5.00
06/08/2005,03:40,1121.25,1121.25,1121.25,1121.25,5,0,5.00
06/08/2005,03:41,1121.00,1121.25,1121.00,1121.00,6,61,67.00
06/08/2005,03:42,1121.00,1121.00,1121.00,1121.00,0,2,2.00
06/08/2005,03:43,1121.25,1121.50,1121.25,1121.50,149,1,150.00
06/08/2005,03:44,1121.50,1121.50,1121.50,1121.50,8,0,8.00
06/08/2005,03:45,1121.25,1121.50,1121.25,1121.50,6,6,12.00
06/08/2005,03:46,1121.50,1121.50,1121.25,1121.25,38,94,132.00
06/08/2005,03:47,1121.25,1121.25,1121.00,1121.00,10,367,377.00
06/08/2005,03:48,1121.00,1121.00,1120.75,1120.75,16,103,119.00
06/08/2005,03:49,1121.00,1121.00,1121.00,1121.00,18,0,18.00
06/08/2005,03:51,1121.00,1121.25,1121.00,1121.25,17,0,17.00
06/08/2005,03:52,1121.25,1121.25,1121.25,1121.25,10,0,10.00
06/08/2005,03:53,1121.25,1121.25,1121.25,1121.25,20,0,20.00
06/08/2005,03:54,1121.50,1121.50,1121.00,1121.25,7,17,24.00
06/08/2005,03:55,1121.25,1121.25,1121.00,1121.00,6,69,75.00
06/08/2005,03:56,1120.75,1121.00,1120.75,1121.00,6,10,16.00
06/08/2005,03:57,1121.00,1121.00,1121.00,1121.00,6,0,6.00
06/08/2005,03:58,1120.75,1120.75,1120.75,1120.75,0,6,6.00
06/08/2005,03:59,1121.00,1121.00,1120.75,1121.00,316,2,318.00
06/08/2005,04:00,1121.00,1121.25,1121.00,1121.25,44,0,44.00
06/08/2005,04:01,1121.25,1121.25,1121.25,1121.25,6,0,6.00
06/08/2005,04:02,1121.25,1121.25,1121.00,1121.00,122,78,200.00
06/08/2005,04:03,1121.00,1121.25,1120.75,1121.25,80,10,90.00
06/08/2005,04:04,1121.25,1121.25,1121.25,1121.25,16,0,16.00
06/08/2005,04:05,1121.25,1121.25,1121.00,1121.00,199,131,330.00
06/08/2005,04:06,1121.00,1121.00,1120.75,1121.00,43,33,76.00
06/08/2005,04:07,1121.25,1121.25,1121.25,1121.25,86,0,86.00
06/08/2005,04:08,1121.00,1121.00,1121.00,1121.00,0,1,1.00
06/08/2005,04:09,1121.25,1121.25,1121.25,1121.25,109,0,109.00
06/08/2005,04:10,1121.25,1121.25,1121.25,1121.25,151,0,151.00
06/08/2005,04:11,1121.25,1121.25,1121.25,1121.25,27,0,27.00
06/08/2005,04:12,1121.25,1121.25,1121.00,1121.00,8,31,39.00
06/08/2005,04:13,1121.25,1121.50,1121.25,1121.50,264,0,264.00
06/08/2005,04:14,1121.50,1121.50,1121.25,1121.50,53,1,54.00
06/08/2005,04:15,1121.75,1121.75,1121.50,1121.75,479,50,529.00
06/08/2005,04:16,1121.75,1121.75,1121.75,1121.75,2,0,2.00
06/08/2005,04:17,1121.50,1121.75,1121.50,1121.75,16,1,17.00
06/08/2005,04:18,1121.50,1121.75,1121.50,1121.75,4,1,5.00
06/08/2005,04:19,1121.50,1121.50,1121.50,1121.50,0,1,1.00
06/08/2005,04:20,1121.75,1122.00,1121.75,1122.00,91,0,91.00
06/08/2005,04:21,1121.75,1122.00,1121.75,1121.75,2,12,14.00
06/08/2005,04:22,1121.75,1121.75,1121.75,1121.75,0,4,4.00
06/08/2005,04:23,1121.75,1121.75,1121.75,1121.75,0,6,6.00
06/08/2005,04:24,1121.75,1121.75,1121.75,1121.75,0,19,19.00
06/08/2005,04:25,1121.75,1121.75,1121.75,1121.75,0,1,1.00
06/08/2005,04:26,1121.75,1122.00,1121.75,1122.00,1,1,2.00
06/08/2005,04:27,1121.75,1121.75,1121.75,1121.75,0,135,135.00
06/08/2005,04:28,1121.75,1122.00,1121.75,1122.00,1,107,108.00
06/08/2005,04:29,1121.75,1121.75,1121.75,1121.75,0,6,6.00
06/08/2005,04:30,1121.75,1121.75,1121.50,1121.50,0,135,135.00
06/08/2005,04:31,1121.50,1121.50,1121.50,1121.50,0,1,1.00
06/08/2005,04:32,1121.50,1121.75,1121.50,1121.75,59,3,62.00
06/08/2005,04:33,1121.75,1121.75,1121.75,1121.75,1,0,1.00
06/08/2005,04:34,1121.75,1121.75,1121.75,1121.75,12,0,12.00
06/08/2005,04:35,1121.75,1121.75,1121.25,1121.50,136,291,427.00
06/08/2005,04:36,1121.50,1121.50,1121.50,1121.50,31,0,31.00
06/08/2005,04:37,1121.50,1121.75,1121.50,1121.75,47,0,47.00
06/08/2005,04:38,1121.50,1121.50,1121.50,1121.50,0,180,180.00
06/08/2005,04:39,1121.50,1121.50,1121.50,1121.50,0,62,62.00
06/08/2005,04:40,1121.50,1121.50,1121.25,1121.25,0,29,29.00
06/08/2005,04:41,1121.25,1121.25,1121.25,1121.25,0,4,4.00
06/08/2005,04:42,1121.25,1121.25,1121.25,1121.25,0,169,169.00
06/08/2005,04:43,1121.00,1121.25,1121.00,1121.25,12,5,17.00
06/08/2005,04:44,1121.25,1121.25,1121.25,1121.25,121,0,121.00
06/08/2005,04:45,1121.25,1121.25,1121.25,1121.25,55,0,55.00
06/08/2005,04:46,1121.25,1121.25,1121.25,1121.25,42,0,42.00
06/08/2005,04:47,1121.25,1121.25,1121.25,1121.25,7,0,7.00
06/08/2005,04:49,1121.25,1121.25,1121.25,1121.25,3,0,3.00
06/08/2005,04:50,1121.00,1121.00,1121.00,1121.00,0,248,248.00
06/08/2005,04:51,1121.00,1121.00,1121.00,1121.00,0,35,35.00
06/08/2005,04:52,1121.25,1121.25,1121.25,1121.25,100,0,100.00
06/08/2005,04:53,1121.25,1121.25,1121.25,1121.25,120,0,120.00
06/08/2005,04:54,1121.25,1121.50,1121.25,1121.50,38,0,38.00
06/08/2005,04:55,1121.50,1121.50,1121.25,1121.25,207,3,210.00
06/08/2005,04:56,1121.50,1121.50,1121.50,1121.50,133,0,133.00
06/08/2005,04:57,1121.50,1121.75,1121.50,1121.50,48,30,78.00
06/08/2005,04:58,1121.75,1121.75,1121.50,1121.50,6,4,10.00
06/08/2005,04:59,1121.50,1121.75,1121.50,1121.75,6,3,9.00
06/08/2005,05:00,1121.75,1121.75,1121.75,1121.75,78,0,78.00
06/08/2005,05:01,1121.50,1121.75,1121.50,1121.75,5,15,20.00
06/08/2005,05:02,1121.50,1121.50,1121.50,1121.50,0,106,106.00
06/08/2005,05:03,1121.50,1121.50,1121.25,1121.25,0,14,14.00
06/08/2005,05:04,1121.25,1121.25,1121.25,1121.25,0,29,29.00
06/08/2005,05:05,1121.25,1121.50,1121.25,1121.50,9,3,12.00
06/08/2005,05:06,1121.50,1121.50,1121.25,1121.25,7,65,72.00
06/08/2005,05:07,1121.25,1121.50,1121.25,1121.50,3,37,40.00
06/08/2005,05:08,1121.25,1121.25,1121.00,1121.25,26,18,44.00
06/08/2005,05:09,1121.25,1121.25,1121.25,1121.25,16,0,16.00
06/08/2005,05:10,1121.25,1121.25,1121.25,1121.25,16,0,16.00
06/08/2005,05:11,1121.25,1121.25,1121.25,1121.25,26,0,26.00
06/08/2005,05:12,1121.25,1121.25,1121.25,1121.25,5,0,5.00
06/08/2005,05:13,1121.25,1121.25,1121.00,1121.25,55,2,57.00
06/08/2005,05:14,1121.25,1121.25,1121.25,1121.25,56,0,56.00
06/08/2005,05:15,1121.25,1121.25,1121.25,1121.25,5,0,5.00
06/08/2005,05:16,1121.00,1121.25,1121.00,1121.00,4,51,55.00
06/08/2005,05:17,1121.00,1121.25,1121.00,1121.25,6,2,8.00
06/08/2005,05:18,1121.00,1121.00,1121.00,1121.00,0,5,5.00
06/08/2005,05:19,1121.25,1121.25,1121.00,1121.00,5,200,205.00
06/08/2005,05:20,1120.75,1120.75,1120.25,1120.50,79,500,579.00
06/08/2005,05:21,1120.50,1120.75,1120.50,1120.75,39,0,39.00
06/08/2005,05:22,1120.75,1121.00,1120.50,1120.75,29,18,47.00
06/08/2005,05:23,1120.75,1121.00,1120.50,1120.50,5,11,16.00
06/08/2005,05:24,1120.75,1120.75,1120.50,1120.50,7,11,18.00
06/08/2005,05:25,1120.75,1120.75,1120.50,1120.50,110,2,112.00
06/08/2005,05:26,1120.50,1120.75,1120.50,1120.75,5,9,14.00
06/08/2005,05:27,1120.75,1120.75,1120.50,1120.75,7,45,52.00
06/08/2005,05:28,1120.75,1120.75,1120.75,1120.75,4,0,4.00
06/08/2005,05:29,1120.75,1120.75,1120.75,1120.75,7,0,7.00
06/08/2005,05:30,1120.75,1121.00,1120.75,1121.00,19,0,19.00
06/08/2005,05:32,1120.75,1121.00,1120.75,1120.75,5,7,12.00
06/08/2005,05:33,1121.00,1121.00,1121.00,1121.00,5,0,5.00
06/08/2005,05:34,1120.75,1121.00,1120.75,1120.75,5,16,21.00
06/08/2005,05:35,1120.75,1120.75,1120.75,1120.75,0,5,5.00
06/08/2005,05:36,1121.00,1121.00,1121.00,1121.00,16,0,16.00
06/08/2005,05:37,1121.00,1121.00,1121.00,1121.00,4,0,4.00
06/08/2005,05:38,1121.00,1121.00,1121.00,1121.00,5,0,5.00
06/08/2005,05:39,1121.00,1121.00,1120.75,1120.75,49,50,99.00
06/08/2005,05:40,1121.00,1121.00,1121.00,1121.00,4,0,4.00
06/08/2005,05:41,1121.00,1121.00,1121.00,1121.00,9,0,9.00
06/08/2005,05:42,1121.00,1121.00,1121.00,1121.00,16,0,16.00
06/08/2005,05:43,1121.00,1121.00,1121.00,1121.00,7,0,7.00
06/08/2005,05:44,1121.00,1121.00,1121.00,1121.00,117,0,117.00
06/08/2005,05:45,1121.25,1121.25,1121.00,1121.00,6,12,18.00
06/08/2005,05:46,1121.25,1121.25,1121.00,1121.00,5,10,15.00
06/08/2005,05:47,1121.25,1121.25,1121.25,1121.25,12,0,12.00
06/08/2005,05:48,1121.25,1121.25,1121.25,1121.25,6,0,6.00
06/08/2005,05:49,1121.00,1121.25,1121.00,1121.25,10,20,30.00
06/08/2005,05:50,1121.25,1121.25,1121.25,1121.25,4,0,4.00
06/08/2005,05:51,1121.00,1121.00,1120.75,1121.00,5,146,151.00
06/08/2005,05:52,1121.00,1121.00,1121.00,1121.00,1,0,1.00
06/08/2005,05:53,1121.00,1121.00,1121.00,1121.00,6,0,6.00
06/08/2005,05:54,1121.00,1121.00,1121.00,1121.00,6,0,6.00
06/08/2005,05:55,1120.75,1121.00,1120.75,1121.00,204,20,224.00
06/08/2005,05:56,1120.75,1121.25,1120.75,1121.25,124,50,174.00
06/08/2005,05:58,1121.25,1121.25,1121.25,1121.25,4,0,4.00
06/08/2005,05:59,1121.25,1121.25,1121.00,1121.00,5,7,12.00
06/08/2005,06:00,1121.00,1121.25,1121.00,1121.25,7,12,19.00
06/08/2005,06:01,1121.00,1121.25,1121.00,1121.00,4,12,16.00
06/08/2005,06:02,1121.00,1121.50,1121.00,1121.25,181,62,243.00
06/08/2005,06:03,1121.25,1121.25,1121.25,1121.25,0,18,18.00
06/08/2005,06:04,1121.00,1121.25,1121.00,1121.00,6,21,27.00
06/08/2005,06:05,1121.00,1121.25,1121.00,1121.25,1,2,3.00
06/08/2005,06:06,1121.25,1121.50,1121.25,1121.25,123,1,124.00
06/08/2005,06:07,1121.25,1121.50,1121.25,1121.25,248,3,251.00
06/08/2005,06:08,1121.50,1121.50,1121.50,1121.50,26,0,26.00
06/08/2005,06:09,1121.50,1121.50,1121.50,1121.50,62,0,62.00
06/08/2005,06:10,1121.50,1121.75,1121.50,1121.75,56,0,56.00
06/08/2005,06:11,1121.75,1121.75,1121.75,1121.75,235,0,235.00
06/08/2005,06:12,1121.75,1121.75,1121.75,1121.75,40,0,40.00
06/08/2005,06:13,1121.75,1121.75,1121.75,1121.75,35,0,35.00
06/08/2005,06:14,1121.75,1122.00,1121.75,1122.00,81,8,89.00
06/08/2005,06:15,1121.75,1122.00,1121.75,1122.00,9,29,38.00
06/08/2005,06:16,1121.75,1122.00,1121.75,1122.00,7,2,9.00
06/08/2005,06:17,1122.00,1122.00,1121.75,1121.75,10,15,25.00
06/08/2005,06:18,1122.00,1122.00,1122.00,1122.00,55,0,55.00
06/08/2005,06:19,1121.75,1122.00,1121.75,1122.00,4,19,23.00
06/08/2005,06:20,1121.75,1122.00,1121.75,1122.00,1,3,4.00
06/08/2005,06:21,1121.75,1122.00,1121.75,1122.00,6,4,10.00
06/08/2005,06:22,1122.00,1122.00,1122.00,1122.00,5,0,5.00
06/08/2005,06:23,1121.75,1122.00,1121.75,1121.75,6,149,155.00
06/08/2005,06:24,1121.75,1121.75,1121.75,1121.75,0,8,8.00
06/08/2005,06:25,1121.75,1121.75,1121.75,1121.75,0,6,6.00
06/08/2005,06:26,1121.50,1121.50,1121.50,1121.50,0,1,1.00
06/08/2005,06:27,1121.50,1121.75,1121.50,1121.75,11,1,12.00
06/08/2005,06:28,1121.75,1121.75,1121.75,1121.75,6,0,6.00
06/08/2005,06:29,1121.50,1121.75,1121.50,1121.75,4,2,6.00
06/08/2005,06:30,1121.50,1121.75,1121.50,1121.75,11,21,32.00
06/08/2005,06:31,1121.50,1121.75,1121.50,1121.50,11,199,210.00
06/08/2005,06:32,1121.50,1121.75,1121.50,1121.75,7,71,78.00
06/08/2005,06:33,1121.50,1121.50,1121.50,1121.50,0,3,3.00
06/08/2005,06:34,1121.50,1121.50,1121.50,1121.50,0,111,111.00
06/08/2005,06:35,1121.50,1121.50,1121.50,1121.50,0,10,10.00
06/08/2005,06:36,1121.50,1121.50,1121.25,1121.50,147,6,153.00
06/08/2005,06:37,1121.50,1121.50,1121.50,1121.50,12,0,12.00
06/08/2005,06:38,1121.50,1121.50,1121.50,1121.50,1,0,1.00
06/08/2005,06:39,1121.50,1121.50,1121.25,1121.50,13,90,103.00
06/08/2005,06:40,1121.25,1121.25,1121.25,1121.25,0,61,61.00
06/08/2005,06:41,1121.25,1121.25,1121.00,1121.25,25,140,165.00
06/08/2005,06:42,1121.25,1121.50,1121.25,1121.25,5,57,62.00
06/08/2005,06:43,1121.25,1121.25,1121.25,1121.25,0,20,20.00
06/08/2005,06:44,1121.25,1121.25,1121.00,1121.25,20,13,33.00
06/08/2005,06:45,1121.25,1121.25,1121.00,1121.00,1,3,4.00
06/08/2005,06:47,1121.25,1121.25,1121.25,1121.25,36,0,36.00
06/08/2005,06:48,1121.25,1121.25,1121.25,1121.25,18,0,18.00
06/08/2005,06:49,1121.25,1121.25,1121.25,1121.25,53,0,53.00
06/08/2005,06:50,1121.25,1121.50,1121.25,1121.25,190,12,202.00
06/08/2005,06:51,1121.50,1121.75,1121.25,1121.50,86,2,88.00
06/08/2005,06:52,1121.50,1121.50,1121.25,1121.25,19,100,119.00
06/08/2005,06:53,1121.25,1121.50,1121.25,1121.50,2,25,27.00
06/08/2005,06:54,1121.50,1121.50,1121.25,1121.25,2,10,12.00
06/08/2005,06:55,1121.25,1121.25,1121.25,1121.25,0,16,16.00
06/08/2005,06:56,1121.25,1121.25,1121.00,1121.25,1,81,82.00
06/08/2005,06:57,1121.25,1121.25,1121.25,1121.25,8,0,8.00
06/08/2005,06:58,1121.00,1121.25,1121.00,1121.25,5,4,9.00
06/08/2005,06:59,1121.25,1121.25,1121.25,1121.25,9,0,9.00
06/08/2005,07:00,1121.25,1121.25,1121.25,1121.25,8,0,8.00
06/08/2005,07:01,1121.25,1121.25,1121.25,1121.25,108,0,108.00
06/08/2005,07:02,1121.25,1121.25,1121.00,1121.00,1,3,4.00
06/08/2005,07:03,1121.00,1121.25,1121.00,1121.00,1,12,13.00
06/08/2005,07:04,1121.00,1121.00,1121.00,1121.00,0,113,113.00
06/08/2005,07:05,1121.00,1121.00,1121.00,1121.00,0,346,346.00
06/08/2005,07:06,1120.75,1121.00,1120.75,1120.75,1,71,72.00
06/08/2005,07:07,1121.00,1121.00,1120.75,1121.00,5,10,15.00
06/08/2005,07:08,1120.75,1120.75,1120.75,1120.75,0,7,7.00
06/08/2005,07:09,1120.75,1121.00,1120.75,1121.00,63,81,144.00
06/08/2005,07:10,1121.00,1121.00,1121.00,1121.00,1,0,1.00
06/08/2005,07:11,1121.00,1121.00,1121.00,1121.00,159,0,159.00
06/08/2005,07:12,1121.00,1121.00,1120.75,1120.75,10,28,38.00
06/08/2005,07:13,1120.75,1121.00,1120.75,1121.00,1,3,4.00
06/08/2005,07:15,1121.00,1121.00,1121.00,1121.00,77,0,77.00
06/08/2005,07:16,1121.00,1121.00,1120.75,1120.75,60,76,136.00
06/08/2005,07:17,1120.75,1120.75,1120.75,1120.75,0,1,1.00
06/08/2005,07:18,1120.75,1120.75,1120.75,1120.75,0,31,31.00
06/08/2005,07:19,1120.75,1121.00,1120.75,1120.75,1,64,65.00
06/08/2005,07:20,1120.75,1120.75,1120.50,1120.75,29,24,53.00
06/08/2005,07:21,1121.00,1121.00,1121.00,1121.00,10,0,10.00
06/08/2005,07:22,1120.75,1120.75,1120.75,1120.75,0,23,23.00
06/08/2005,07:23,1121.00,1121.00,1120.75,1120.75,1,1,2.00
06/08/2005,07:24,1121.00,1121.00,1121.00,1121.00,5,0,5.00
06/08/2005,07:25,1120.75,1120.75,1120.75,1120.75,0,3,3.00
06/08/2005,07:26,1120.75,1121.00,1120.75,1121.00,2,15,17.00
06/08/2005,07:27,1121.00,1121.00,1121.00,1121.00,2,0,2.00
06/08/2005,07:28,1121.00,1121.00,1120.75,1121.00,2,33,35.00
06/08/2005,07:29,1120.75,1121.00,1120.75,1120.75,7,28,35.00
06/08/2005,07:30,1121.00,1121.00,1120.75,1120.75,5,143,148.00
06/08/2005,07:31,1120.75,1121.00,1120.50,1121.00,25,173,198.00
06/08/2005,07:32,1120.75,1120.75,1120.75,1120.75,0,63,63.00
06/08/2005,07:33,1120.50,1120.50,1120.50,1120.50,0,1,1.00
06/08/2005,07:37,1120.50,1120.75,1120.50,1120.50,7,140,147.00
06/08/2005,07:38,1120.50,1120.50,1120.50,1120.50,0,1,1.00
06/08/2005,07:39,1120.75,1120.75,1120.75,1120.75,154,0,154.00
06/08/2005,07:40,1120.75,1120.75,1120.75,1120.75,164,0,164.00
06/08/2005,07:41,1120.75,1120.75,1120.50,1120.50,1,12,13.00
06/08/2005,07:42,1120.75,1120.75,1120.75,1120.75,10,0,10.00
06/08/2005,07:43,1120.75,1120.75,1120.75,1120.75,6,0,6.00
06/08/2005,07:44,1120.75,1120.75,1120.75,1120.75,6,0,6.00
06/08/2005,07:45,1120.75,1120.75,1120.50,1120.75,105,8,113.00
06/08/2005,07:46,1120.50,1120.75,1120.50,1120.75,7,11,18.00
06/08/2005,07:47,1120.75,1120.75,1120.75,1120.75,58,0,58.00
06/08/2005,07:48,1121.00,1121.00,1121.00,1121.00,50,0,50.00
06/08/2005,07:49,1121.00,1121.00,1120.75,1121.00,33,1,34.00
06/08/2005,07:50,1121.00,1121.00,1120.75,1120.75,2,4,6.00
06/08/2005,07:51,1120.75,1120.75,1120.50,1120.75,5,59,64.00
06/08/2005,07:52,1120.50,1120.75,1120.50,1120.75,4,60,64.00
06/08/2005,07:53,1120.50,1120.75,1120.50,1120.50,1,6,7.00
06/08/2005,07:54,1120.50,1120.50,1120.50,1120.50,0,207,207.00
06/08/2005,07:55,1120.50,1120.50,1120.50,1120.50,0,107,107.00
06/08/2005,07:56,1120.50,1120.75,1120.50,1120.75,11,2,13.00
06/08/2005,07:57,1120.75,1120.75,1120.75,1120.75,10,0,10.00
06/08/2005,07:58,1120.75,1120.75,1120.50,1120.50,3,144,147.00
06/08/2005,07:59,1120.50,1120.50,1120.25,1120.25,12,130,142.00
06/08/2005,08:00,1120.50,1120.50,1120.25,1120.50,77,5,82.00
06/08/2005,08:01,1120.50,1120.50,1120.50,1120.50,179,0,179.00
06/08/2005,08:02,1120.50,1120.50,1120.25,1120.50,42,5,47.00
06/08/2005,08:03,1120.25,1120.50,1120.25,1120.50,14,30,44.00
06/08/2005,08:04,1120.25,1120.25,1120.00,1120.25,139,200,339.00
06/08/2005,08:05,1120.25,1120.25,1120.00,1120.25,89,29,118.00
06/08/2005,08:06,1120.25,1120.25,1120.00,1120.25,170,1,171.00
06/08/2005,08:07,1120.25,1120.50,1120.25,1120.50,127,18,145.00
06/08/2005,08:09,1120.25,1120.25,1120.25,1120.25,0,44,44.00
06/08/2005,08:10,1120.25,1120.50,1120.25,1120.25,4,9,13.00
06/08/2005,08:11,1120.25,1120.25,1120.25,1120.25,0,6,6.00
06/08/2005,08:12,1120.25,1120.50,1120.25,1120.25,1,54,55.00
06/08/2005,08:13,1120.25,1120.25,1120.00,1120.00,57,303,360.00
06/08/2005,08:14,1120.25,1120.25,1120.25,1120.25,114,0,114.00
06/08/2005,08:15,1120.25,1120.25,1120.25,1120.25,6,0,6.00
06/08/2005,08:16,1120.50,1120.50,1120.50,1120.50,2,0,2.00
06/08/2005,08:17,1120.50,1120.50,1120.25,1120.25,15,153,168.00
06/08/2005,08:18,1120.50,1120.50,1120.25,1120.25,8,25,33.00
06/08/2005,08:19,1120.25,1120.50,1120.25,1120.50,1,110,111.00
06/08/2005,08:20,1120.50,1120.50,1120.25,1120.50,4,2,6.00
06/08/2005,08:21,1120.25,1120.25,1120.25,1120.25,0,61,61.00
06/08/2005,08:22,1120.50,1120.50,1120.25,1120.50,412,1,413.00
06/08/2005,08:23,1120.25,1120.50,1120.25,1120.50,3,9,12.00
06/08/2005,08:24,1120.50,1120.50,1120.00,1120.25,31,252,283.00
06/08/2005,08:25,1120.00,1120.50,1120.00,1120.25,430,176,606.00
06/08/2005,08:26,1120.00,1120.25,1120.00,1120.25,5,4,9.00
06/08/2005,08:27,1120.00,1120.25,1120.00,1120.25,134,11,145.00
06/08/2005,08:28,1120.25,1120.25,1120.00,1120.25,445,6,451.00
06/08/2005,08:29,1120.50,1120.50,1120.25,1120.25,5,114,119.00
06/08/2005,08:30,1120.25,1120.50,1120.00,1120.00,32,570,602.00
06/08/2005,08:31,1120.00,1120.00,1119.50,1120.00,1975,1912,3887.00
06/08/2005,08:32,1120.00,1120.00,1119.50,1119.75,422,1254,1676.00
06/08/2005,08:33,1119.75,1120.00,1119.50,1119.50,447,1292,1739.00
06/08/2005,08:34,1119.50,1120.00,1119.50,1119.75,647,846,1493.00
06/08/2005,08:35,1119.75,1119.75,1119.25,1119.75,779,1766,2545.00
06/08/2005,08:36,1119.75,1120.00,1119.50,1119.75,1408,180,1588.00
06/08/2005,08:37,1119.75,1120.00,1119.50,1119.75,665,1133,1798.00
06/08/2005,08:38,1119.75,1120.00,1119.50,1119.50,783,660,1443.00
06/08/2005,08:39,1119.75,1120.00,1119.50,1119.50,1961,1537,3498.00
06/08/2005,08:40,1119.50,1120.00,1119.50,1119.75,1677,1573,3250.00
06/08/2005,08:41,1119.75,1120.00,1119.25,1119.50,404,1077,1481.00
06/08/2005,08:42,1119.50,1119.50,1118.25,1118.25,465,4746,5211.00
06/08/2005,08:43,1118.50,1118.75,1118.25,1118.75,2113,1110,3223.00
06/08/2005,08:44,1118.50,1118.75,1118.50,1118.75,1397,448,1845.00
06/08/2005,08:45,1118.75,1118.75,1118.25,1118.50,1823,1203,3026.00
06/08/2005,08:46,1118.75,1118.75,1118.25,1118.50,579,696,1275.00
06/08/2005,08:47,1118.75,1118.75,1118.25,1118.25,444,1376,1820.00
06/08/2005,08:48,1118.50,1118.75,1118.00,1118.75,2554,1408,3962.00
06/08/2005,08:49,1118.75,1119.50,1118.50,1119.25,1643,971,2614.00
06/08/2005,08:50,1119.00,1119.50,1118.75,1119.25,2558,1337,3895.00
06/08/2005,08:51,1119.25,1119.75,1119.25,1119.50,884,355,1239.00
06/08/2005,08:52,1119.25,1119.50,1119.00,1119.25,569,581,1150.00
06/08/2005,08:53,1119.50,1119.50,1119.00,1119.00,314,358,672.00
06/08/2005,08:54,1119.25,1119.75,1119.00,1119.50,2649,109,2758.00
06/08/2005,08:55,1119.50,1120.00,1119.25,1119.50,2056,1558,3614.00
06/08/2005,08:56,1119.50,1120.25,1119.50,1120.00,1583,1262,2845.00
06/08/2005,08:57,1120.00,1120.00,1119.50,1119.50,72,282,354.00
06/08/2005,08:58,1119.50,1120.00,1119.50,1119.75,890,35,925.00
06/08/2005,08:59,1120.00,1120.00,1119.25,1119.50,611,1352,1963.00
06/08/2005,09:00,1119.50,1120.00,1119.50,1120.00,749,392,1141.00
06/08/2005,09:01,1120.00,1120.25,1119.50,1119.50,549,852,1401.00
06/08/2005,09:02,1119.75,1119.75,1118.75,1119.00,83,2460,2543.00
06/08/2005,09:03,1119.00,1119.00,1118.50,1119.00,1398,1214,2612.00
06/08/2005,09:04,1119.00,1119.25,1118.75,1119.25,892,324,1216.00
06/08/2005,09:05,1119.00,1119.75,1118.75,1119.50,1779,241,2020.00
06/08/2005,09:06,1119.50,1120.25,1119.50,1120.00,1240,197,1437.00
06/08/2005,09:07,1120.00,1120.25,1119.50,1119.50,277,503,780.00
06/08/2005,09:08,1119.75,1120.25,1119.50,1119.75,1177,562,1739.00
06/08/2005,09:09,1120.00,1120.25,1119.75,1120.00,459,429,888.00
06/08/2005,09:10,1120.25,1120.25,1119.50,1120.00,755,918,1673.00
06/08/2005,09:11,1119.75,1120.00,1119.50,1119.75,472,649,1121.00
06/08/2005,09:12,1120.00,1120.25,1119.50,1119.75,675,918,1593.00
06/08/2005,09:13,1119.75,1119.75,1119.50,1119.75,88,32,120.00
06/08/2005,09:14,1119.75,1119.75,1119.00,1119.25,369,1331,1700.00
06/08/2005,09:15,1119.25,1120.00,1119.25,1119.25,802,1184,1986.00
06/08/2005,09:16,1119.25,1119.50,1118.50,1119.25,634,960,1594.00
06/08/2005,09:17,1119.25,1119.50,1119.00,1119.25,520,353,873.00
06/08/2005,09:18,1119.25,1119.25,1118.75,1118.75,418,883,1301.00
06/08/2005,09:19,1119.00,1119.00,1118.50,1118.75,787,752,1539.00
06/08/2005,09:20,1118.75,1119.00,1118.75,1119.00,375,201,576.00
06/08/2005,09:21,1119.00,1119.25,1118.50,1118.50,763,936,1699.00
06/08/2005,09:22,1118.75,1119.00,1118.50,1118.75,560,212,772.00
06/08/2005,09:23,1118.50,1119.00,1118.00,1118.75,1242,1874,3116.00
06/08/2005,09:24,1118.50,1118.75,1118.50,1118.75,280,168,448.00
06/08/2005,09:25,1118.75,1119.00,1118.75,1119.00,589,26,615.00
06/08/2005,09:26,1119.00,1119.00,1118.75,1118.75,190,596,786.00
06/08/2005,09:27,1118.75,1118.75,1118.25,1118.50,152,987,1139.00
06/08/2005,09:28,1118.25,1118.75,1118.25,1118.75,955,657,1612.00
06/08/2005,09:29,1118.75,1118.75,1118.25,1118.75,375,687,1062.00
06/08/2005,09:30,1118.75,1118.75,1117.75,1118.00,1139,3690,4829.00
06/08/2005,09:31,1118.25,1118.75,1117.25,1117.50,3588,7013,10601.00
06/08/2005,09:32,1117.50,1117.75,1117.00,1117.50,1776,3300,5076.00
06/08/2005,09:33,1117.25,1117.75,1117.25,1117.50,1879,495,2374.00
06/08/2005,09:34,1117.50,1118.00,1117.25,1117.75,2098,1771,3869.00
06/08/2005,09:35,1117.75,1118.00,1117.50,1117.75,1546,1044,2590.00
06/08/2005,09:36,1118.00,1118.00,1117.00,1117.00,443,2640,3083.00
06/08/2005,09:37,1117.00,1117.75,1116.75,1117.75,1480,1544,3024.00
06/08/2005,09:38,1117.75,1117.75,1117.25,1117.50,917,721,1638.00
06/08/2005,09:39,1117.50,1118.00,1117.50,1117.75,1461,650,2111.00
06/08/2005,09:40,1117.75,1118.25,1117.75,1118.00,1161,592,1753.00
06/08/2005,09:41,1118.00,1118.75,1117.75,1118.50,2704,122,2826.00
06/08/2005,09:42,1118.50,1118.75,1118.25,1118.50,750,628,1378.00
06/08/2005,09:43,1118.75,1118.75,1118.25,1118.25,205,320,525.00
06/08/2005,09:44,1118.50,1118.50,1118.25,1118.25,25,151,176.00
06/08/2005,09:45,1118.25,1118.50,1118.00,1118.25,341,571,912.00
06/08/2005,09:46,1118.25,1119.50,1118.00,1119.25,3556,1156,4712.00
06/08/2005,09:47,1119.50,1120.00,1119.25,1119.50,2287,1130,3417.00
06/08/2005,09:48,1119.75,1119.75,1119.25,1119.25,243,1404,1647.00
06/08/2005,09:49,1119.50,1119.75,1119.50,1119.50,586,997,1583.00
06/08/2005,09:50,1119.50,1119.75,1119.25,1119.25,584,826,1410.00
06/08/2005,09:51,1119.25,1119.50,1119.25,1119.25,35,1005,1040.00
06/08/2005,09:52,1119.00,1119.75,1119.00,1119.75,919,352,1271.00
06/08/2005,09:53,1119.75,1120.25,1119.50,1120.25,2819,2385,5204.00
06/08/2005,09:54,1120.25,1120.25,1119.75,1119.75,24,399,423.00
06/08/2005,09:55,1119.75,1120.00,1119.75,1119.75,8,724,732.00
06/08/2005,09:56,1120.00,1120.00,1119.75,1119.75,115,424,539.00
06/08/2005,09:57,1119.75,1120.75,1119.75,1120.75,3963,769,4732.00
06/08/2005,09:58,1120.75,1121.00,1120.50,1120.75,2517,1577,4094.00
06/08/2005,09:59,1120.75,1121.00,1120.25,1121.00,1190,1523,2713.00
06/08/2005,10:00,1120.75,1121.00,1120.50,1120.50,818,857,1675.00
06/08/2005,10:01,1120.75,1120.75,1120.00,1120.00,580,1891,2471.00
06/08/2005,10:02,1120.00,1120.25,1119.75,1120.25,1097,1923,3020.00
06/08/2005,10:03,1120.25,1120.25,1120.00,1120.00,727,142,869.00
06/08/2005,10:04,1120.25,1120.25,1120.00,1120.00,286,16,302.00
06/08/2005,10:05,1120.00,1120.25,1119.75,1119.75,60,1412,1472.00
06/08/2005,10:06,1119.75,1120.00,1119.50,1120.00,352,343,695.00
06/08/2005,10:07,1119.75,1120.00,1119.50,1120.00,150,316,466.00
06/08/2005,10:08,1119.75,1120.00,1119.50,1119.75,51,268,319.00
06/08/2005,10:09,1119.75,1119.75,1119.00,1119.50,395,1836,2231.00
06/08/2005,10:10,1119.25,1119.50,1119.25,1119.25,55,345,400.00
06/08/2005,10:11,1119.25,1119.75,1119.25,1119.25,371,642,1013.00
06/08/2005,10:12,1119.25,1119.50,1119.00,1119.25,221,530,751.00
06/08/2005,10:13,1119.00,1119.25,1118.75,1118.75,87,1296,1383.00
06/08/2005,10:14,1118.75,1119.25,1118.75,1119.25,1275,705,1980.00
06/08/2005,10:15,1119.25,1119.50,1119.00,1119.25,158,295,453.00
06/08/2005,10:16,1119.25,1119.25,1119.00,1119.25,558,7,565.00
06/08/2005,10:17,1119.25,1119.50,1119.00,1119.25,1134,686,1820.00
06/08/2005,10:18,1119.25,1119.25,1118.50,1119.00,339,1308,1647.00
06/08/2005,10:19,1119.00,1119.75,1119.00,1119.50,2123,376,2499.00
06/08/2005,10:20,1119.50,1119.50,1119.00,1119.25,491,204,695.00
06/08/2005,10:21,1119.00,1119.50,1119.00,1119.50,298,61,359.00
06/08/2005,10:22,1119.25,1119.75,1119.25,1119.50,447,461,908.00
06/08/2005,10:23,1119.50,1119.50,1119.25,1119.50,221,112,333.00
06/08/2005,10:24,1119.50,1119.50,1119.25,1119.25,117,410,527.00
06/08/2005,10:25,1119.00,1119.25,1119.00,1119.00,157,166,323.00
06/08/2005,10:26,1119.25,1119.50,1119.00,1119.50,503,250,753.00
06/08/2005,10:27,1119.50,1119.50,1119.25,1119.25,32,18,50.00
06/08/2005,10:28,1119.50,1120.00,1119.25,1120.00,2467,114,2581.00
06/08/2005,10:29,1119.75,1120.00,1119.75,1120.00,610,52,662.00
06/08/2005,10:30,1120.00,1120.00,1119.75,1120.00,600,258,858.00
06/08/2005,10:31,1120.00,1120.25,1120.00,1120.00,372,551,923.00
06/08/2005,10:32,1120.25,1120.25,1120.00,1120.25,680,36,716.00
06/08/2005,10:33,1120.25,1120.50,1120.00,1120.25,338,130,468.00
06/08/2005,10:34,1120.25,1120.50,1119.75,1119.75,435,795,1230.00
06/08/2005,10:35,1119.75,1120.00,1119.50,1119.75,271,754,1025.00
06/08/2005,10:36,1119.75,1120.00,1119.50,1119.75,80,717,797.00
06/08/2005,10:37,1119.75,1120.00,1119.50,1119.75,204,405,609.00
06/08/2005,10:38,1119.75,1120.00,1119.75,1119.75,1,101,102.00
06/08/2005,10:39,1119.75,1120.00,1119.50,1119.50,5,509,514.00
06/08/2005,10:40,1119.50,1119.75,1119.50,1119.50,167,453,620.00
06/08/2005,10:41,1119.50,1119.75,1119.25,1119.25,154,453,607.00
06/08/2005,10:42,1119.25,1119.50,1119.25,1119.50,107,11,118.00
06/08/2005,10:43,1119.25,1119.50,1119.25,1119.25,19,37,56.00
06/08/2005,10:44,1119.50,1119.75,1119.25,1119.75,223,23,246.00
06/08/2005,10:45,1119.75,1119.75,1119.50,1119.75,332,14,346.00
06/08/2005,10:46,1119.50,1119.75,1119.50,1119.75,202,23,225.00
06/08/2005,10:47,1119.75,1120.25,1119.75,1120.00,612,134,746.00
06/08/2005,10:48,1120.25,1120.25,1119.75,1120.00,92,593,685.00
06/08/2005,10:49,1120.00,1120.25,1119.75,1120.00,326,136,462.00
06/08/2005,10:50,1119.75,1120.00,1119.50,1119.75,241,314,555.00
06/08/2005,10:51,1119.75,1119.75,1119.50,1119.50,175,11,186.00
06/08/2005,10:52,1119.75,1120.00,1119.50,1120.00,190,27,217.00
06/08/2005,10:53,1120.00,1120.00,1119.75,1119.75,28,112,140.00
06/08/2005,10:54,1119.75,1120.00,1119.50,1119.50,162,320,482.00
06/08/2005,10:55,1119.50,1119.75,1119.50,1119.50,131,126,257.00
06/08/2005,10:56,1119.50,1120.75,1119.50,1120.50,2270,758,3028.00
06/08/2005,10:57,1120.75,1120.75,1119.75,1120.00,1460,687,2147.00
06/08/2005,10:58,1120.25,1120.25,1120.00,1120.25,25,24,49.00
06/08/2005,10:59,1120.25,1120.25,1120.00,1120.00,21,182,203.00
06/08/2005,11:00,1120.00,1120.75,1120.00,1120.75,927,254,1181.00
06/08/2005,11:01,1120.50,1121.00,1120.50,1120.75,1103,570,1673.00
06/08/2005,11:02,1121.00,1121.00,1120.50,1120.75,21,238,259.00
06/08/2005,11:03,1120.50,1120.75,1120.25,1120.50,25,374,399.00
06/08/2005,11:04,1120.50,1120.50,1120.00,1120.25,72,574,646.00
06/08/2005,11:05,1120.25,1120.50,1120.25,1120.25,79,165,244.00
06/08/2005,11:06,1120.25,1120.50,1120.25,1120.50,35,247,282.00
06/08/2005,11:07,1120.50,1120.50,1120.00,1120.50,59,389,448.00
06/08/2005,11:08,1120.25,1120.25,1120.00,1120.00,6,563,569.00
06/08/2005,11:09,1120.00,1120.25,1120.00,1120.00,80,70,150.00
06/08/2005,11:10,1120.25,1120.25,1120.00,1120.00,33,51,84.00
06/08/2005,11:11,1120.00,1120.25,1120.00,1120.25,33,30,63.00
06/08/2005,11:12,1120.25,1120.50,1120.00,1120.50,261,360,621.00
06/08/2005,11:13,1120.50,1120.75,1120.25,1120.50,1026,239,1265.00
06/08/2005,11:14,1120.50,1121.00,1120.25,1121.00,1342,267,1609.00
06/08/2005,11:15,1121.00,1121.00,1120.50,1120.75,178,472,650.00
06/08/2005,11:16,1120.50,1121.00,1120.50,1120.50,383,364,747.00
06/08/2005,11:17,1120.75,1120.75,1120.25,1120.25,18,639,657.00
06/08/2005,11:18,1120.50,1120.50,1120.25,1120.25,109,49,158.00
06/08/2005,11:19,1120.50,1120.50,1119.50,1119.50,192,1456,1648.00
06/08/2005,11:20,1119.75,1120.00,1119.50,1120.00,386,53,439.00
06/08/2005,11:21,1119.75,1120.25,1119.75,1120.00,218,11,229.00
06/08/2005,11:22,1120.25,1120.25,1120.00,1120.00,98,97,195.00
06/08/2005,11:23,1120.00,1120.50,1120.00,1120.50,596,8,604.00
06/08/2005,11:24,1120.25,1120.50,1120.00,1120.00,50,217,267.00
06/08/2005,11:25,1120.00,1120.25,1120.00,1120.00,261,44,305.00
06/08/2005,11:26,1120.25,1120.25,1120.00,1120.00,122,36,158.00
06/08/2005,11:27,1120.25,1120.25,1119.75,1120.00,124,526,650.00
06/08/2005,11:28,1120.00,1120.25,1119.75,1120.00,395,28,423.00
06/08/2005,11:29,1120.25,1120.25,1120.00,1120.25,168,54,222.00
06/08/2005,11:30,1120.25,1120.25,1120.00,1120.25,637,21,658.00
06/08/2005,11:31,1120.25,1120.25,1120.00,1120.00,8,193,201.00
06/08/2005,11:32,1120.25,1120.25,1119.75,1120.25,247,494,741.00
06/08/2005,11:33,1120.25,1120.50,1120.00,1120.25,350,79,429.00
06/08/2005,11:34,1120.50,1120.50,1119.75,1119.75,30,293,323.00
06/08/2005,11:35,1119.75,1120.00,1119.75,1120.00,167,28,195.00
06/08/2005,11:36,1120.00,1120.25,1119.75,1120.00,273,89,362.00
06/08/2005,11:37,1120.00,1120.25,1120.00,1120.25,6,26,32.00
06/08/2005,11:38,1120.25,1120.25,1120.00,1120.25,211,6,217.00
06/08/2005,11:39,1120.25,1120.25,1120.00,1120.25,149,13,162.00
06/08/2005,11:40,1120.25,1120.75,1120.00,1120.75,1156,230,1386.00
06/08/2005,11:41,1120.75,1120.75,1120.25,1120.50,873,303,1176.00
06/08/2005,11:42,1120.50,1120.75,1120.50,1120.75,422,30,452.00
06/08/2005,11:43,1120.75,1120.75,1120.50,1120.75,100,24,124.00
06/08/2005,11:44,1120.75,1121.00,1120.50,1120.50,558,1221,1779.00
06/08/2005,11:45,1120.50,1120.50,1120.25,1120.25,12,289,301.00
06/08/2005,11:46,1120.50,1120.75,1120.25,1120.50,259,28,287.00
06/08/2005,11:47,1120.75,1120.75,1120.50,1120.75,18,4,22.00
06/08/2005,11:48,1120.75,1121.00,1120.50,1120.75,502,699,1201.00
06/08/2005,11:49,1120.75,1120.75,1120.50,1120.50,156,102,258.00
06/08/2005,11:50,1120.75,1121.00,1120.75,1121.00,389,34,423.00
06/08/2005,11:51,1121.00,1121.00,1120.75,1121.00,393,65,458.00
06/08/2005,11:52,1121.00,1121.00,1120.75,1121.00,45,16,61.00
06/08/2005,11:53,1121.00,1121.25,1120.75,1121.00,864,439,1303.00
06/08/2005,11:54,1121.00,1121.25,1120.75,1120.75,485,707,1192.00
06/08/2005,11:55,1120.75,1121.25,1120.75,1121.00,428,81,509.00
06/08/2005,11:56,1121.00,1121.00,1120.75,1121.00,193,273,466.00
06/08/2005,11:57,1121.00,1121.00,1120.75,1120.75,208,35,243.00
06/08/2005,11:58,1121.00,1121.00,1120.50,1120.75,194,759,953.00
06/08/2005,11:59,1120.50,1120.75,1120.00,1120.25,269,1619,1888.00
06/08/2005,12:00,1120.25,1120.25,1120.00,1120.00,181,458,639.00
06/08/2005,12:01,1120.00,1120.25,1119.50,1120.00,398,2099,2497.00
06/08/2005,12:02,1119.75,1120.00,1119.75,1119.75,20,144,164.00
06/08/2005,12:03,1119.75,1119.75,1119.75,1119.75,0,51,51.00
06/08/2005,12:04,1120.00,1120.25,1119.75,1120.25,697,76,773.00
06/08/2005,12:05,1120.00,1120.25,1120.00,1120.25,28,84,112.00
06/08/2005,12:06,1120.25,1120.25,1120.00,1120.00,44,57,101.00
06/08/2005,12:07,1120.25,1120.25,1120.00,1120.25,42,5,47.00
06/08/2005,12:08,1120.00,1120.25,1119.75,1120.25,718,466,1184.00
06/08/2005,12:09,1120.25,1120.25,1119.75,1120.00,3,370,373.00
06/08/2005,12:10,1119.75,1120.00,1119.50,1119.75,106,579,685.00
06/08/2005,12:11,1119.75,1119.75,1119.50,1119.50,330,289,619.00
06/08/2005,12:12,1119.50,1119.50,1119.00,1119.25,299,1551,1850.00
06/08/2005,12:13,1119.00,1119.25,1118.75,1119.00,554,1450,2004.00
06/08/2005,12:14,1119.00,1119.25,1119.00,1119.25,439,175,614.00
06/08/2005,12:15,1119.25,1120.00,1119.00,1119.50,1323,590,1913.00
06/08/2005,12:16,1119.75,1119.75,1119.00,1119.25,405,501,906.00
06/08/2005,12:17,1119.25,1119.50,1119.00,1119.50,535,60,595.00
06/08/2005,12:18,1119.25,1119.50,1119.25,1119.25,60,261,321.00
06/08/2005,12:19,1119.25,1119.25,1119.00,1119.25,160,208,368.00
06/08/2005,12:20,1119.25,1119.25,1119.00,1119.00,113,35,148.00
06/08/2005,12:21,1119.25,1119.25,1119.00,1119.00,323,153,476.00
06/08/2005,12:22,1119.00,1119.25,1119.00,1119.25,6,16,22.00
06/08/2005,12:23,1119.25,1119.50,1119.00,1119.25,386,184,570.00
06/08/2005,12:24,1119.25,1119.25,1119.00,1119.00,34,6,40.00
06/08/2005,12:25,1119.25,1119.50,1119.00,1119.50,154,39,193.00
06/08/2005,12:26,1119.25,1119.50,1119.25,1119.25,5,314,319.00
06/08/2005,12:27,1119.25,1119.50,1119.25,1119.25,30,17,47.00
06/08/2005,12:28,1119.50,1119.50,1119.25,1119.50,14,9,23.00
06/08/2005,12:29,1119.25,1119.50,1119.25,1119.25,11,213,224.00
06/08/2005,12:30,1119.50,1119.50,1119.25,1119.50,7,19,26.00
06/08/2005,12:31,1119.50,1119.50,1119.00,1119.00,53,552,605.00
06/08/2005,12:32,1119.00,1119.25,1119.00,1119.00,7,67,74.00
06/08/2005,12:33,1119.00,1119.25,1118.75,1119.00,37,691,728.00
06/08/2005,12:34,1119.00,1119.25,1118.75,1119.00,283,93,376.00
06/08/2005,12:35,1119.00,1119.00,1118.75,1119.00,363,389,752.00
06/08/2005,12:36,1119.00,1119.25,1118.75,1119.00,365,95,460.00
06/08/2005,12:37,1119.25,1119.25,1119.00,1119.00,297,30,327.00
06/08/2005,12:38,1119.25,1119.50,1119.00,1119.25,240,571,811.00
06/08/2005,12:39,1119.25,1119.50,1119.00,1119.25,282,231,513.00
06/08/2005,12:40,1119.25,1119.50,1119.25,1119.25,10,39,49.00
06/08/2005,12:41,1119.25,1119.50,1119.25,1119.25,339,161,500.00
06/08/2005,12:42,1119.25,1119.50,1119.25,1119.50,4,78,82.00
06/08/2005,12:43,1119.25,1119.50,1119.25,1119.25,1,13,14.00
06/08/2005,12:44,1119.25,1119.50,1119.00,1119.25,206,345,551.00
06/08/2005,12:45,1119.25,1119.25,1119.00,1119.00,9,576,585.00
06/08/2005,12:46,1118.75,1119.00,1118.75,1119.00,34,187,221.00
06/08/2005,12:47,1119.00,1119.25,1118.75,1119.00,243,314,557.00
06/08/2005,12:48,1119.00,1119.00,1118.75,1118.75,99,14,113.00
06/08/2005,12:49,1118.75,1119.00,1117.50,1117.75,1841,8305,10146.00
06/08/2005,12:50,1117.50,1118.00,1117.50,1117.50,772,977,1749.00
06/08/2005,12:51,1117.50,1117.75,1117.00,1117.00,496,1799,2295.00
06/08/2005,12:52,1117.00,1117.25,1116.50,1116.75,1572,3654,5226.00
06/08/2005,12:53,1117.00,1117.25,1116.75,1117.25,979,339,1318.00
06/08/2005,12:54,1117.00,1117.25,1116.25,1116.25,223,5512,5735.00
06/08/2005,12:55,1116.25,1116.25,1115.25,1115.50,1700,6633,8333.00
06/08/2005,12:56,1115.50,1116.50,1115.25,1116.50,3343,2305,5648.00
06/08/2005,12:57,1116.50,1116.50,1115.75,1116.00,677,1559,2236.00
06/08/2005,12:58,1116.25,1116.50,1116.00,1116.25,387,198,585.00
06/08/2005,12:59,1116.25,1116.50,1116.00,1116.25,502,281,783.00
06/08/2005,13:00,1116.50,1116.75,1116.25,1116.75,1731,266,1997.00
06/08/2005,13:01,1116.50,1116.75,1116.00,1116.00,880,1609,2489.00
06/08/2005,13:02,1116.00,1116.25,1115.75,1115.75,519,569,1088.00
06/08/2005,13:03,1116.00,1116.00,1115.25,1115.50,677,2178,2855.00
06/08/2005,13:04,1115.25,1115.75,1114.75,1115.00,1403,3743,5146.00
06/08/2005,13:05,1115.00,1115.25,1114.50,1115.00,1971,2877,4848.00
06/08/2005,13:06,1115.00,1115.25,1114.00,1114.50,1597,3392,4989.00
06/08/2005,13:07,1114.25,1114.75,1114.00,1114.50,3484,2403,5887.00
06/08/2005,13:08,1114.50,1115.25,1114.25,1115.00,2269,811,3080.00
06/08/2005,13:09,1115.00,1115.25,1114.25,1114.50,1221,1627,2848.00
06/08/2005,13:10,1114.50,1114.75,1114.25,1114.75,630,508,1138.00
06/08/2005,13:11,1114.50,1114.75,1113.75,1114.00,127,3807,3934.00
06/08/2005,13:12,1114.00,1114.25,1113.25,1113.75,2393,4403,6796.00
06/08/2005,13:13,1113.75,1113.75,1113.25,1113.50,2196,2983,5179.00
06/08/2005,13:14,1113.50,1114.00,1113.25,1113.75,1154,1340,2494.00
06/08/2005,13:15,1113.75,1114.50,1113.50,1114.25,1502,993,2495.00
06/08/2005,13:16,1114.50,1114.50,1114.00,1114.25,457,1254,1711.00
06/08/2005,13:17,1114.00,1114.50,1114.00,1114.50,1886,340,2226.00
06/08/2005,13:18,1114.50,1114.50,1114.00,1114.50,730,350,1080.00
06/08/2005,13:19,1114.50,1114.75,1114.25,1114.75,1870,216,2086.00
06/08/2005,13:20,1114.50,1114.75,1114.25,1114.50,422,1017,1439.00
06/08/2005,13:21,1114.50,1114.50,1114.00,1114.00,435,1103,1538.00
06/08/2005,13:22,1114.25,1114.75,1114.25,1114.75,895,47,942.00
06/08/2005,13:23,1114.75,1115.25,1114.25,1114.75,2025,870,2895.00
06/08/2005,13:24,1115.00,1115.00,1114.75,1115.00,207,76,283.00
06/08/2005,13:25,1114.75,1115.00,1114.50,1114.75,1140,404,1544.00
06/08/2005,13:26,1114.75,1115.25,1114.75,1114.75,589,500,1089.00
06/08/2005,13:27,1114.75,1115.00,1114.25,1114.50,690,1412,2102.00
06/08/2005,13:28,1114.50,1115.00,1114.50,1114.75,375,1114,1489.00
06/08/2005,13:29,1114.50,1114.75,1114.25,1114.75,505,515,1020.00
06/08/2005,13:30,1114.75,1114.75,1114.50,1114.75,344,412,756.00
06/08/2005,13:31,1114.50,1114.50,1113.50,1113.50,425,4058,4483.00
06/08/2005,13:32,1113.50,1114.00,1113.50,1113.50,761,1136,1897.00
06/08/2005,13:33,1113.75,1114.25,1113.50,1114.25,879,108,987.00
06/08/2005,13:34,1114.25,1114.25,1113.75,1113.75,295,623,918.00
06/08/2005,13:35,1113.75,1114.25,1113.75,1114.00,525,1915,2440.00
06/08/2005,13:36,1114.00,1114.25,1113.75,1114.25,750,109,859.00
06/08/2005,13:37,1114.00,1114.25,1114.00,1114.25,811,113,924.00
06/08/2005,13:38,1114.25,1114.25,1113.75,1114.25,252,529,781.00
06/08/2005,13:39,1114.25,1114.25,1113.75,1114.00,96,254,350.00
06/08/2005,13:40,1114.00,1115.25,1114.00,1115.00,3102,459,3561.00
06/08/2005,13:41,1115.25,1115.25,1114.75,1115.00,530,485,1015.00
06/08/2005,13:42,1115.00,1115.25,1114.50,1115.25,514,750,1264.00
06/08/2005,13:43,1115.25,1115.25,1115.00,1115.25,371,49,420.00
06/08/2005,13:44,1115.25,1115.25,1114.75,1114.75,764,383,1147.00
06/08/2005,13:45,1114.75,1114.75,1114.25,1114.25,264,2145,2409.00
06/08/2005,13:46,1114.25,1114.75,1114.25,1114.50,1049,420,1469.00
06/08/2005,13:47,1114.25,1114.50,1113.75,1114.00,327,1763,2090.00
06/08/2005,13:48,1114.00,1114.00,1113.50,1114.00,265,835,1100.00
06/08/2005,13:49,1113.75,1114.00,1113.75,1113.75,28,707,735.00
06/08/2005,13:50,1113.75,1114.00,1113.00,1113.00,211,3543,3754.00
06/08/2005,13:51,1113.00,1113.25,1112.75,1113.25,2919,2401,5320.00
06/08/2005,13:52,1113.25,1113.25,1112.75,1113.00,789,788,1577.00
06/08/2005,13:53,1113.25,1114.00,1113.00,1113.75,3301,466,3767.00
06/08/2005,13:54,1113.50,1113.75,1113.25,1113.50,662,535,1197.00
06/08/2005,13:55,1113.50,1113.75,1113.00,1113.25,840,842,1682.00
06/08/2005,13:56,1113.00,1113.50,1113.00,1113.25,570,12,582.00
06/08/2005,13:57,1113.25,1113.50,1112.75,1112.75,108,1126,1234.00
06/08/2005,13:58,1113.00,1113.25,1112.50,1113.00,854,1638,2492.00
06/08/2005,13:59,1113.00,1113.00,1112.50,1113.00,782,701,1483.00
06/08/2005,14:00,1113.00,1113.00,1112.50,1112.75,64,961,1025.00
06/08/2005,14:01,1112.75,1112.75,1112.25,1112.75,854,2348,3202.00
06/08/2005,14:02,1112.75,1113.00,1112.50,1112.50,649,449,1098.00
06/08/2005,14:03,1112.75,1113.00,1112.50,1112.75,399,424,823.00
06/08/2005,14:04,1112.75,1112.75,1112.25,1112.25,381,1523,1904.00
06/08/2005,14:05,1112.50,1112.75,1112.00,1112.75,1169,1260,2429.00
06/08/2005,14:06,1112.50,1113.00,1112.50,1112.75,796,497,1293.00
06/08/2005,14:07,1112.75,1113.25,1112.75,1113.00,889,384,1273.00
06/08/2005,14:08,1113.00,1113.50,1113.00,1113.25,1238,1035,2273.00
06/08/2005,14:09,1113.25,1113.25,1113.00,1113.25,275,69,344.00
06/08/2005,14:10,1113.25,1113.25,1112.75,1113.25,764,848,1612.00
06/08/2005,14:11,1113.00,1113.25,1112.75,1113.25,224,1809,2033.00
06/08/2005,14:12,1113.25,1113.50,1113.00,1113.25,709,64,773.00
06/08/2005,14:13,1113.25,1114.00,1113.25,1113.75,3500,628,4128.00
06/08/2005,14:14,1113.75,1114.00,1113.25,1113.75,1201,992,2193.00
06/08/2005,14:15,1113.75,1114.00,1113.50,1113.50,365,925,1290.00
06/08/2005,14:16,1113.50,1113.75,1113.50,1113.50,70,270,340.00
06/08/2005,14:17,1113.50,1113.75,1113.25,1113.25,214,456,670.00
06/08/2005,14:18,1113.25,1113.50,1113.25,1113.25,256,103,359.00
06/08/2005,14:19,1113.50,1113.75,1113.25,1113.75,711,283,994.00
06/08/2005,14:20,1113.75,1113.75,1113.50,1113.75,52,4,56.00
06/08/2005,14:21,1113.75,1114.00,1113.50,1114.00,1724,17,1741.00
06/08/2005,14:22,1114.00,1114.00,1113.25,1113.25,93,1135,1228.00
06/08/2005,14:23,1113.50,1113.75,1113.00,1113.25,920,899,1819.00
06/08/2005,14:24,1113.25,1113.50,1113.25,1113.50,185,264,449.00
06/08/2005,14:25,1113.25,1113.50,1113.25,1113.50,154,518,672.00
06/08/2005,14:26,1113.25,1113.75,1113.25,1113.75,1341,53,1394.00
06/08/2005,14:27,1113.50,1114.00,1113.25,1113.50,1097,1266,2363.00
06/08/2005,14:28,1113.25,1113.50,1113.00,1113.25,132,1257,1389.00
06/08/2005,14:29,1113.25,1113.25,1113.00,1113.25,299,24,323.00
06/08/2005,14:30,1113.25,1113.25,1113.00,1113.25,176,139,315.00
06/08/2005,14:31,1113.25,1113.25,1113.00,1113.25,390,108,498.00
06/08/2005,14:32,1113.25,1113.25,1112.75,1113.00,661,913,1574.00
06/08/2005,14:33,1113.00,1113.25,1112.75,1113.00,1152,1196,2348.00
06/08/2005,14:34,1113.00,1113.25,1113.00,1113.00,469,73,542.00
06/08/2005,14:35,1113.00,1113.25,1112.75,1113.00,376,409,785.00
06/08/2005,14:36,1113.00,1113.00,1112.75,1113.00,106,14,120.00
06/08/2005,14:37,1113.00,1113.25,1113.00,1113.00,656,363,1019.00
06/08/2005,14:38,1113.25,1113.25,1112.75,1113.00,30,957,987.00
06/08/2005,14:39,1112.75,1113.25,1112.75,1113.25,505,63,568.00
06/08/2005,14:40,1113.25,1114.00,1113.25,1113.75,2562,471,3033.00
06/08/2005,14:41,1113.75,1113.75,1113.50,1113.75,491,349,840.00
06/08/2005,14:42,1113.75,1114.00,1113.50,1113.50,1506,589,2095.00
06/08/2005,14:43,1113.75,1113.75,1113.25,1113.25,357,2230,2587.00
06/08/2005,14:44,1113.25,1113.50,1113.25,1113.50,171,432,603.00
06/08/2005,14:45,1113.50,1113.75,1113.25,1113.50,335,151,486.00
06/08/2005,14:46,1113.50,1113.75,1113.25,1113.75,824,36,860.00
06/08/2005,14:47,1113.75,1114.25,1113.50,1113.75,2489,1690,4179.00
06/08/2005,14:48,1113.75,1114.25,1113.50,1114.00,1654,1963,3617.00
06/08/2005,14:49,1114.00,1114.25,1113.75,1114.25,1628,112,1740.00
06/08/2005,14:50,1114.00,1114.75,1114.00,1114.75,3086,316,3402.00
06/08/2005,14:51,1114.75,1115.00,1114.50,1115.00,2981,1307,4288.00
06/08/2005,14:52,1115.00,1115.00,1114.50,1114.50,471,2018,2489.00
06/08/2005,14:53,1114.50,1114.75,1114.25,1114.50,493,1669,2162.00
06/08/2005,14:54,1114.50,1114.75,1114.25,1114.25,82,1069,1151.00
06/08/2005,14:55,1114.50,1114.50,1114.25,1114.50,19,243,262.00
06/08/2005,14:56,1114.50,1114.50,1114.00,1114.00,144,1170,1314.00
06/08/2005,14:57,1114.25,1114.25,1114.00,1114.00,175,325,500.00
06/08/2005,14:58,1114.00,1114.25,1113.75,1114.00,871,1068,1939.00
06/08/2005,14:59,1114.00,1114.25,1113.75,1114.00,428,1076,1504.00
06/08/2005,15:00,1114.00,1114.25,1113.75,1114.00,1640,2151,3791.00
06/08/2005,15:01,1114.00,1114.50,1113.75,1114.25,2769,1513,4282.00
06/08/2005,15:02,1114.25,1114.25,1114.00,1114.00,453,440,893.00
06/08/2005,15:03,1114.25,1114.50,1114.00,1114.50,1110,57,1167.00
06/08/2005,15:04,1114.50,1114.75,1114.25,1114.75,2215,593,2808.00
06/08/2005,15:05,1114.75,1115.25,1114.50,1115.00,2237,260,2497.00
06/08/2005,15:06,1115.00,1115.25,1114.75,1115.00,211,683,894.00
06/08/2005,15:07,1114.75,1115.00,1114.75,1114.75,27,520,547.00
06/08/2005,15:08,1114.75,1115.00,1114.50,1114.75,223,1179,1402.00
06/08/2005,15:09,1114.75,1115.00,1114.50,1114.75,838,60,898.00
06/08/2005,15:10,1114.75,1115.00,1114.75,1114.75,412,1567,1979.00
06/08/2005,15:11,1115.00,1115.00,1114.75,1114.75,334,401,735.00
06/08/2005,15:12,1115.00,1115.00,1114.75,1114.75,18,557,575.00
06/08/2005,15:13,1114.75,1115.00,1114.50,1115.00,1235,507,1742.00
06/08/2005,15:14,1115.00,1115.25,1114.75,1114.75,1872,896,2768.00
06/08/2005,15:15,1114.75,1115.00,1114.25,1114.50,2188,2844,5032.00
06/08/2005,15:16,1114.25,1114.25,1114.25,1114.25,0,82,82.00
06/08/2005,15:31,1114.25,1114.25,1114.25,1114.25,2,0,2.00
06/08/2005,15:32,1114.25,1114.25,1114.25,1114.25,7,0,7.00
06/08/2005,15:40,1114.25,1114.25,1114.25,1114.25,5,0,5.00
06/08/2005,15:43,1114.00,1114.00,1113.75,1114.00,2,20,22.00
06/08/2005,15:44,1114.25,1114.25,1114.00,1114.00,5,10,15.00
06/08/2005,15:46,1114.25,1114.25,1114.25,1114.25,1,0,1.00
06/08/2005,15:50,1114.50,1114.50,1114.50,1114.50,5,0,5.00
06/08/2005,17:01,1114.50,1114.50,1114.50,1114.50,5,0,5.00
06/08/2005,17:08,1114.00,1114.00,1114.00,1114.00,0,1,1.00
06/08/2005,17:09,1114.00,1114.00,1114.00,1114.00,0,1,1.00
06/08/2005,17:16,1114.00,1114.00,1114.00,1114.00,0,4,4.00
06/08/2005,17:18,1114.25,1114.25,1114.25,1114.25,2,0,2.00
06/08/2005,17:22,1114.00,1114.00,1114.00,1114.00,0,2,2.00
06/08/2005,17:23,1114.00,1114.00,1114.00,1114.00,0,1,1.00
06/08/2005,17:25,1114.00,1114.00,1114.00,1114.00,0,6,6.00
06/08/2005,17:36,1114.00,1114.00,1114.00,1114.00,0,2,2.00
06/08/2005,17:38,1114.00,1114.00,1114.00,1114.00,0,1,1.00
06/08/2005,17:45,1114.00,1114.00,1114.00,1114.00,0,2,2.00
06/08/2005,18:08,1114.25,1114.25,1114.25,1114.25,3,0,3.00
06/08/2005,18:13,1114.00,1114.00,1114.00,1114.00,0,1,1.00
06/08/2005,18:14,1114.00,1114.00,1114.00,1114.00,0,1,1.00
06/08/2005,18:30,1114.00,1114.00,1113.75,1113.75,0,25,25.00
06/08/2005,18:39,1113.75,1113.75,1113.75,1113.75,0,1,1.00
06/08/2005,18:42,1113.75,1113.75,1113.75,1113.75,0,2,2.00
06/08/2005,18:47,1114.00,1114.00,1114.00,1114.00,2,0,2.00
06/08/2005,18:59,1114.00,1114.00,1114.00,1114.00,10,0,10.00
06/08/2005,19:03,1114.25,1114.25,1114.25,1114.25,3,0,3.00
06/08/2005,19:20,1113.75,1113.75,1113.75,1113.75,0,1,1.00
06/08/2005,19:23,1114.00,1114.00,1114.00,1114.00,1,0,1.00
06/08/2005,19:35,1114.00,1114.00,1114.00,1114.00,1,0,1.00
06/08/2005,19:52,1114.25,1114.25,1114.25,1114.25,1,0,1.00
06/08/2005,20:03,1114.25,1114.25,1114.25,1114.25,2,0,2.00
06/08/2005,20:07,1114.25,1114.25,1114.25,1114.25,1,0,1.00
06/08/2005,20:08,1114.00,1114.00,1114.00,1114.00,0,2,2.00
06/08/2005,20:19,1114.00,1114.00,1114.00,1114.00,0,3,3.00
06/08/2005,20:21,1114.00,1114.00,1114.00,1114.00,0,1,1.00
06/08/2005,20:22,1114.00,1114.00,1114.00,1114.00,0,1,1.00
06/08/2005,20:23,1113.75,1113.75,1113.75,1113.75,0,1,1.00
06/08/2005,20:33,1114.25,1114.25,1114.25,1114.25,1,0,1.00
06/08/2005,20:34,1114.25,1114.25,1114.25,1114.25,2,0,2.00
06/08/2005,20:36,1114.50,1114.50,1114.50,1114.50,2,0,2.00
06/08/2005,20:37,1114.50,1114.50,1114.50,1114.50,1,0,1.00
06/08/2005,20:41,1114.50,1114.50,1114.50,1114.50,2,0,2.00
06/08/2005,20:44,1114.50,1114.50,1114.50,1114.50,3,0,3.00
06/08/2005,20:45,1114.50,1114.50,1114.50,1114.50,10,0,10.00
06/08/2005,21:04,1114.50,1114.50,1114.50,1114.50,3,0,3.00
06/08/2005,21:10,1114.75,1114.75,1114.75,1114.75,2,0,2.00
06/08/2005,21:15,1114.75,1114.75,1114.75,1114.75,5,0,5.00
06/08/2005,21:32,1114.75,1114.75,1114.75,1114.75,1,0,1.00
06/08/2005,21:47,1114.75,1114.75,1114.75,1114.75,3,0,3.00
06/08/2005,21:52,1114.75,1114.75,1114.75,1114.75,1,0,1.00
06/08/2005,21:55,1114.75,1114.75,1114.75,1114.75,1,0,1.00
06/08/2005,21:57,1114.75,1114.75,1114.75,1114.75,4,0,4.00
06/08/2005,22:01,1114.50,1114.50,1114.50,1114.50,0,1,1.00
06/08/2005,22:42,1114.50,1114.50,1114.50,1114.50,0,1,1.00
06/08/2005,22:45,1114.75,1114.75,1114.75,1114.75,4,0,4.00
06/08/2005,22:58,1114.50,1114.50,1114.50,1114.50,0,1,1.00
06/08/2005,23:08,1114.50,1114.50,1114.50,1114.50,0,1,1.00
06/08/2005,23:29,1114.50,1114.50,1114.50,1114.50,0,1,1.00
06/08/2005,23:47,1114.00,1114.00,1114.00,1114.00,0,1,1.00
06/09/2005,00:54,1114.25,1114.25,1114.25,1114.25,2,0,2.00
06/09/2005,01:19,1114.00,1114.00,1114.00,1114.00,0,5,5.00
06/09/2005,01:28,1113.50,1113.50,1113.50,1113.50,0,1,1.00
06/09/2005,01:30,1113.50,1113.50,1113.50,1113.50,0,2,2.00
06/09/2005,01:53,1113.50,1113.50,1113.50,1113.50,0,1,1.00
06/09/2005,01:56,1113.50,1113.50,1113.50,1113.50,0,9,9.00
06/09/2005,01:58,1113.25,1113.25,1111.50,1112.50,27,289,316.00
06/09/2005,01:59,1112.25,1112.50,1112.25,1112.50,6,10,16.00
06/09/2005,02:02,1112.75,1112.75,1112.50,1112.50,1,1,2.00
06/09/2005,02:03,1112.75,1112.75,1112.75,1112.75,2,0,2.00
06/09/2005,02:04,1112.25,1112.25,1112.25,1112.25,0,1,1.00
06/09/2005,02:06,1112.50,1112.50,1112.50,1112.50,1,0,1.00
06/09/2005,02:08,1112.75,1112.75,1112.75,1112.75,1,0,1.00
06/09/2005,02:11,1112.50,1112.50,1112.50,1112.50,0,3,3.00
06/09/2005,02:15,1112.75,1112.75,1112.75,1112.75,1,0,1.00
06/09/2005,02:24,1112.75,1112.75,1112.75,1112.75,30,0,30.00
06/09/2005,02:25,1112.75,1112.75,1112.75,1112.75,6,0,6.00
06/09/2005,02:26,1112.75,1112.75,1112.75,1112.75,67,0,67.00
06/09/2005,02:29,1113.00,1113.00,1113.00,1113.00,2,0,2.00
06/09/2005,02:31,1112.75,1112.75,1112.50,1112.50,0,23,23.00
06/09/2005,02:33,1112.50,1112.50,1112.25,1112.25,0,2,2.00
06/09/2005,02:36,1112.50,1112.50,1112.50,1112.50,3,0,3.00
06/09/2005,02:37,1112.50,1112.50,1112.50,1112.50,4,0,4.00
06/09/2005,02:39,1112.25,1112.25,1112.25,1112.25,0,4,4.00
06/09/2005,02:40,1112.25,1112.25,1112.00,1112.00,0,5,5.00
06/09/2005,02:41,1111.75,1111.75,1111.75,1111.75,0,2,2.00
06/09/2005,02:42,1111.75,1111.75,1111.75,1111.75,0,1,1.00
06/09/2005,02:45,1111.50,1111.50,1111.25,1111.25,0,19,19.00
06/09/2005,02:46,1111.50,1111.50,1111.25,1111.50,191,4,195.00
06/09/2005,02:47,1111.50,1111.50,1111.50,1111.50,97,0,97.00
06/09/2005,02:48,1111.75,1111.75,1111.75,1111.75,1,0,1.00
06/09/2005,02:56,1111.50,1111.50,1111.50,1111.50,0,20,20.00
06/09/2005,02:57,1111.75,1112.00,1111.75,1112.00,23,0,23.00
06/09/2005,02:58,1111.75,1111.75,1111.75,1111.75,0,10,10.00
06/09/2005,02:59,1111.75,1111.75,1111.50,1111.50,0,25,25.00
06/09/2005,03:01,1111.50,1111.50,1111.50,1111.50,0,30,30.00
06/09/2005,03:02,1111.50,1111.50,1111.25,1111.25,0,15,15.00
06/09/2005,03:03,1111.50,1111.50,1111.50,1111.50,12,0,12.00
06/09/2005,03:04,1111.75,1111.75,1111.75,1111.75,26,0,26.00
06/09/2005,03:05,1112.00,1112.00,1112.00,1112.00,25,0,25.00
06/09/2005,03:06,1112.00,1112.00,1111.75,1111.75,6,6,12.00
06/09/2005,03:08,1111.75,1111.75,1111.75,1111.75,0,26,26.00
06/09/2005,03:13,1111.75,1111.75,1111.75,1111.75,0,10,10.00
06/09/2005,03:14,1112.00,1112.00,1112.00,1112.00,3,0,3.00
06/09/2005,03:17,1112.00,1112.00,1112.00,1112.00,5,0,5.00
06/09/2005,03:18,1112.25,1112.25,1112.25,1112.25,3,0,3.00
06/09/2005,03:35,1112.25,1112.25,1112.25,1112.25,4,0,4.00
06/09/2005,03:38,1112.25,1112.25,1112.25,1112.25,6,0,6.00
06/09/2005,03:41,1112.25,1112.25,1112.25,1112.25,8,0,8.00
06/09/2005,03:42,1112.25,1112.25,1112.25,1112.25,7,0,7.00
06/09/2005,03:43,1112.25,1112.25,1112.25,1112.25,3,0,3.00
06/09/2005,03:45,1112.25,1112.25,1112.25,1112.25,1,0,1.00
06/09/2005,03:47,1112.25,1112.25,1112.25,1112.25,3,0,3.00
06/09/2005,03:48,1112.00,1112.00,1112.00,1112.00,0,12,12.00
06/09/2005,03:49,1112.25,1112.25,1112.00,1112.25,18,15,33.00
06/09/2005,03:50,1112.25,1112.25,1112.25,1112.25,16,0,16.00
06/09/2005,03:53,1112.25,1112.25,1112.25,1112.25,6,0,6.00
06/09/2005,03:54,1112.25,1112.25,1112.25,1112.25,6,0,6.00
06/09/2005,03:55,1112.25,1112.25,1112.25,1112.25,4,0,4.00
06/09/2005,03:57,1112.00,1112.00,1112.00,1112.00,0,5,5.00
06/09/2005,03:58,1112.00,1112.00,1112.00,1112.00,0,12,12.00
06/09/2005,03:59,1112.00,1112.00,1112.00,1112.00,0,9,9.00
06/09/2005,04:01,1112.00,1112.00,1112.00,1112.00,0,5,5.00
06/09/2005,04:09,1112.25,1112.25,1112.25,1112.25,12,0,12.00
06/09/2005,04:10,1112.25,1112.25,1112.25,1112.25,2,0,2.00
06/09/2005,04:11,1112.25,1112.25,1112.25,1112.25,10,0,10.00
06/09/2005,04:12,1112.25,1112.25,1112.25,1112.25,13,0,13.00
06/09/2005,04:21,1112.50,1112.50,1112.50,1112.50,18,0,18.00
06/09/2005,04:22,1112.50,1112.50,1112.50,1112.50,10,0,10.00
06/09/2005,04:27,1112.50,1112.50,1112.50,1112.50,10,0,10.00
06/09/2005,04:30,1112.50,1112.75,1112.50,1112.75,17,0,17.00
06/09/2005,04:31,1112.75,1113.00,1112.75,1113.00,49,0,49.00
06/09/2005,04:32,1113.00,1113.00,1112.75,1112.75,21,1,22.00
06/09/2005,04:34,1112.75,1112.75,1112.75,1112.75,0,1,1.00
06/09/2005,04:43,1112.25,1112.25,1112.25,1112.25,0,10,10.00
06/09/2005,04:46,1112.25,1112.25,1112.25,1112.25,0,50,50.00
06/09/2005,04:48,1112.50,1112.50,1112.25,1112.25,10,5,15.00
06/09/2005,04:51,1112.00,1112.00,1112.00,1112.00,0,1,1.00
06/09/2005,04:52,1112.00,1112.00,1112.00,1112.00,0,6,6.00
06/09/2005,04:56,1111.75,1111.75,1111.75,1111.75,0,1,1.00
06/09/2005,04:58,1111.75,1111.75,1111.75,1111.75,0,8,8.00
06/09/2005,05:00,1111.50,1111.50,1111.50,1111.50,0,20,20.00
06/09/2005,05:01,1111.75,1111.75,1111.75,1111.75,5,0,5.00
06/09/2005,05:04,1112.00,1112.00,1112.00,1112.00,4,0,4.00
06/09/2005,05:13,1112.00,1112.00,1112.00,1112.00,3,0,3.00
06/09/2005,05:14,1112.25,1112.25,1112.25,1112.25,30,0,30.00
06/09/2005,05:15,1112.25,1112.25,1112.25,1112.25,1,0,1.00
06/09/2005,05:16,1112.00,1112.00,1112.00,1112.00,0,1,1.00
06/09/2005,05:17,1112.00,1112.25,1112.00,1112.25,10,1,11.00
06/09/2005,05:21,1112.25,1112.25,1112.25,1112.25,1,0,1.00
06/09/2005,05:23,1112.25,1112.25,1112.25,1112.25,2,0,2.00
06/09/2005,05:24,1112.00,1112.00,1112.00,1112.00,0,1,1.00
06/09/2005,05:43,1112.25,1112.25,1112.25,1112.25,17,0,17.00
06/09/2005,05:46,1112.25,1112.25,1112.25,1112.25,1,0,1.00
06/09/2005,05:50,1112.25,1112.25,1112.25,1112.25,1,0,1.00
06/09/2005,05:51,1112.00,1112.00,1111.75,1111.75,0,41,41.00
06/09/2005,05:52,1111.75,1112.25,1111.75,1112.25,12,5,17.00
06/09/2005,05:53,1111.75,1111.75,1111.75,1111.75,0,5,5.00
06/09/2005,05:55,1111.75,1111.75,1111.75,1111.75,0,5,5.00
06/09/2005,05:56,1112.00,1112.00,1112.00,1112.00,15,0,15.00
06/09/2005,05:57,1112.00,1112.00,1112.00,1112.00,10,0,10.00
06/09/2005,05:59,1112.00,1112.00,1112.00,1112.00,13,0,13.00
06/09/2005,06:05,1112.25,1112.25,1112.00,1112.00,11,3,14.00
06/09/2005,06:11,1112.00,1112.00,1112.00,1112.00,0,1,1.00
06/09/2005,06:13,1112.50,1112.50,1112.50,1112.50,4,0,4.00
06/09/2005,06:14,1112.75,1113.25,1112.75,1113.25,78,0,78.00
06/09/2005,06:15,1113.50,1113.50,1113.50,1113.50,26,0,26.00
06/09/2005,06:16,1113.75,1113.75,1113.75,1113.75,10,0,10.00
06/09/2005,06:18,1113.50,1113.75,1113.50,1113.75,3,1,4.00
06/09/2005,06:19,1113.75,1113.75,1113.25,1113.50,8,1,9.00
06/09/2005,06:20,1113.25,1113.50,1113.25,1113.50,3,3,6.00
06/09/2005,06:22,1113.75,1113.75,1113.75,1113.75,5,0,5.00
06/09/2005,06:23,1113.50,1113.50,1113.50,1113.50,0,5,5.00
06/09/2005,06:24,1114.00,1114.00,1114.00,1114.00,2,0,2.00
06/09/2005,06:25,1114.00,1114.00,1114.00,1114.00,5,0,5.00
06/09/2005,06:26,1113.75,1114.00,1113.75,1114.00,2,1,3.00
06/09/2005,06:27,1114.00,1114.00,1114.00,1114.00,2,0,2.00
06/09/2005,06:29,1114.25,1114.50,1114.25,1114.25,6,1,7.00
06/09/2005,06:30,1114.25,1114.25,1114.25,1114.25,0,6,6.00
06/09/2005,06:32,1114.25,1114.25,1114.25,1114.25,0,1,1.00
06/09/2005,06:33,1114.25,1114.25,1114.25,1114.25,0,3,3.00
06/09/2005,06:34,1114.25,1114.50,1114.25,1114.50,12,2,14.00
06/09/2005,06:35,1114.50,1114.50,1114.50,1114.50,2,0,2.00
06/09/2005,06:37,1114.00,1114.00,1114.00,1114.00,0,1,1.00
06/09/2005,06:39,1114.25,1114.25,1114.00,1114.00,1,5,6.00
06/09/2005,06:40,1114.00,1114.00,1114.00,1114.00,0,4,4.00
06/09/2005,06:42,1114.00,1114.00,1114.00,1114.00,0,1,1.00
06/09/2005,06:43,1114.00,1114.00,1114.00,1114.00,0,2,2.00
06/09/2005,06:44,1114.00,1114.00,1113.50,1113.50,0,33,33.00
06/09/2005,06:45,1114.00,1114.00,1114.00,1114.00,17,0,17.00
06/09/2005,06:46,1114.00,1114.00,1114.00,1114.00,5,0,5.00
06/09/2005,06:47,1113.75,1113.75,1113.75,1113.75,0,25,25.00
06/09/2005,06:48,1114.00,1114.00,1114.00,1114.00,10,0,10.00
06/09/2005,06:49,1114.00,1114.00,1114.00,1114.00,3,0,3.00
06/09/2005,06:54,1113.75,1113.75,1113.50,1113.50,0,6,6.00
06/09/2005,06:55,1113.50,1113.75,1113.50,1113.75,2,2,4.00
06/09/2005,06:56,1113.50,1113.50,1113.50,1113.50,0,245,245.00
06/09/2005,06:58,1113.50,1113.50,1113.50,1113.50,0,1,1.00
06/09/2005,07:00,1113.50,1113.50,1113.50,1113.50,0,1,1.00
06/09/2005,07:01,1113.75,1114.00,1113.75,1114.00,13,0,13.00
06/09/2005,07:03,1113.75,1114.00,1113.75,1114.00,16,12,28.00
06/09/2005,07:05,1113.75,1113.75,1113.75,1113.75,0,39,39.00
06/09/2005,07:06,1113.75,1113.75,1113.75,1113.75,0,20,20.00
06/09/2005,07:07,1113.75,1113.75,1113.75,1113.75,0,6,6.00
06/09/2005,07:09,1113.75,1114.25,1113.75,1114.25,24,10,34.00
06/09/2005,07:10,1114.25,1114.25,1114.25,1114.25,13,0,13.00
06/09/2005,07:11,1114.25,1114.50,1114.25,1114.50,29,0,29.00
06/09/2005,07:12,1114.50,1114.50,1114.50,1114.50,26,0,26.00
06/09/2005,07:13,1114.75,1114.75,1114.75,1114.75,20,0,20.00
06/09/2005,07:15,1114.50,1114.50,1114.50,1114.50,0,20,20.00
06/09/2005,07:16,1114.50,1114.50,1114.50,1114.50,0,2,2.00
06/09/2005,07:17,1114.75,1114.75,1114.50,1114.50,20,1,21.00
06/09/2005,07:19,1114.50,1114.75,1114.50,1114.75,81,260,341.00
06/09/2005,07:20,1114.75,1114.75,1114.75,1114.75,41,0,41.00
06/09/2005,07:21,1114.50,1114.50,1114.50,1114.50,0,66,66.00
06/09/2005,07:23,1114.50,1114.50,1114.25,1114.50,15,215,230.00
06/09/2005,07:24,1114.25,1114.50,1114.25,1114.50,23,10,33.00
06/09/2005,07:25,1114.50,1114.50,1114.25,1114.50,18,10,28.00
06/09/2005,07:26,1114.25,1114.25,1114.00,1114.00,0,149,149.00
06/09/2005,07:27,1114.25,1114.25,1114.25,1114.25,73,0,73.00
06/09/2005,07:29,1114.00,1114.25,1114.00,1114.25,8,2,10.00
06/09/2005,07:30,1114.25,1114.25,1114.25,1114.25,1,0,1.00
06/09/2005,07:31,1114.25,1114.25,1114.25,1114.25,2,0,2.00
06/09/2005,07:32,1114.50,1114.50,1114.50,1114.50,146,0,146.00
06/09/2005,07:33,1114.50,1114.75,1114.50,1114.75,39,0,39.00
06/09/2005,07:34,1114.75,1114.75,1114.25,1114.25,2,77,79.00
06/09/2005,07:35,1114.25,1114.25,1114.00,1114.25,1,47,48.00
06/09/2005,07:36,1114.00,1114.25,1114.00,1114.25,22,10,32.00
06/09/2005,07:37,1114.25,1114.50,1114.25,1114.25,79,10,89.00
06/09/2005,07:38,1114.25,1114.25,1114.25,1114.25,0,2,2.00
06/09/2005,07:39,1114.00,1114.00,1113.75,1113.75,66,213,279.00
06/09/2005,07:40,1113.75,1113.75,1113.75,1113.75,0,51,51.00
06/09/2005,07:41,1113.75,1113.75,1113.75,1113.75,0,2,2.00
06/09/2005,07:42,1113.75,1113.75,1113.75,1113.75,0,12,12.00
06/09/2005,07:43,1113.50,1113.75,1113.50,1113.75,6,25,31.00
06/09/2005,07:45,1113.75,1113.75,1113.75,1113.75,45,0,45.00
06/09/2005,07:46,1113.50,1113.75,1113.50,1113.50,27,11,38.00
06/09/2005,07:47,1113.50,1113.75,1113.50,1113.50,3,283,286.00
06/09/2005,07:50,1113.50,1113.75,1113.50,1113.75,4,1,5.00
06/09/2005,07:51,1113.75,1113.75,1113.75,1113.75,8,0,8.00
06/09/2005,07:52,1113.75,1113.75,1113.50,1113.50,1,1,2.00
06/09/2005,07:53,1113.50,1113.50,1113.50,1113.50,0,1,1.00
06/09/2005,07:54,1113.50,1113.50,1113.25,1113.50,27,9,36.00
06/09/2005,07:55,1113.50,1113.50,1113.25,1113.25,33,7,40.00
06/09/2005,07:57,1113.50,1113.50,1113.25,1113.25,4,21,25.00
06/09/2005,07:58,1113.25,1113.25,1113.25,1113.25,0,5,5.00
06/09/2005,07:59,1113.25,1113.50,1113.25,1113.50,2,11,13.00
06/09/2005,08:00,1113.25,1113.25,1113.25,1113.25,0,55,55.00
06/09/2005,08:01,1113.25,1113.50,1113.25,1113.25,2,48,50.00
06/09/2005,08:02,1113.25,1113.25,1112.00,1112.25,4,185,189.00
06/09/2005,08:03,1112.25,1112.50,1112.00,1112.25,51,261,312.00
06/09/2005,08:04,1112.50,1112.50,1112.25,1112.50,81,1,82.00
06/09/2005,08:05,1112.50,1113.00,1112.50,1113.00,28,0,28.00
06/09/2005,08:06,1112.75,1113.00,1112.75,1113.00,6,2,8.00
06/09/2005,08:07,1113.00,1113.00,1113.00,1113.00,2,0,2.00
06/09/2005,08:08,1113.00,1113.00,1112.75,1113.00,99,10,109.00
06/09/2005,08:09,1113.00,1113.00,1113.00,1113.00,41,0,41.00
06/09/2005,08:10,1112.75,1113.00,1112.75,1113.00,100,4,104.00
06/09/2005,08:11,1113.00,1113.25,1113.00,1113.00,210,28,238.00
06/09/2005,08:12,1113.00,1113.25,1113.00,1113.00,5,13,18.00
06/09/2005,08:13,1113.00,1113.00,1113.00,1113.00,0,25,25.00
06/09/2005,08:14,1113.25,1113.25,1112.75,1113.00,18,40,58.00
06/09/2005,08:15,1113.00,1113.00,1113.00,1113.00,0,9,9.00
06/09/2005,08:16,1112.75,1113.00,1112.75,1113.00,7,1,8.00
06/09/2005,08:17,1113.00,1113.00,1113.00,1113.00,1,0,1.00
06/09/2005,08:18,1113.00,1113.00,1113.00,1113.00,97,0,97.00
06/09/2005,08:19,1113.00,1113.00,1113.00,1113.00,9,0,9.00
06/09/2005,08:20,1113.25,1113.25,1113.00,1113.00,1,1,2.00
06/09/2005,08:21,1113.00,1113.00,1113.00,1113.00,0,7,7.00
06/09/2005,08:22,1113.00,1113.00,1113.00,1113.00,0,13,13.00
06/09/2005,08:23,1113.00,1113.00,1113.00,1113.00,0,2,2.00
06/09/2005,08:24,1113.00,1113.00,1113.00,1113.00,0,26,26.00
06/09/2005,08:25,1113.00,1113.00,1113.00,1113.00,0,4,4.00
06/09/2005,08:26,1113.00,1113.25,1113.00,1113.25,2,18,20.00
06/09/2005,08:27,1113.00,1113.25,1113.00,1113.00,77,82,159.00
06/09/2005,08:28,1113.25,1113.25,1113.00,1113.25,29,18,47.00
06/09/2005,08:29,1113.00,1113.25,1113.00,1113.00,55,174,229.00
06/09/2005,08:30,1112.75,1113.00,1112.50,1112.50,62,314,376.00
06/09/2005,08:31,1112.50,1113.00,1112.25,1113.00,1464,1854,3318.00
06/09/2005,08:32,1113.00,1113.25,1112.75,1112.75,475,929,1404.00
06/09/2005,08:33,1113.00,1113.00,1112.50,1112.50,400,621,1021.00
06/09/2005,08:34,1112.50,1112.75,1112.25,1112.50,213,621,834.00
06/09/2005,08:35,1112.25,1112.50,1112.00,1112.25,186,999,1185.00
06/09/2005,08:36,1112.00,1112.25,1112.00,1112.00,297,253,550.00
06/09/2005,08:37,1112.00,1112.25,1111.50,1111.75,430,1826,2256.00
06/09/2005,08:38,1111.75,1111.75,1111.00,1111.00,469,3253,3722.00
06/09/2005,08:39,1111.00,1111.25,1110.75,1111.25,654,1678,2332.00
06/09/2005,08:40,1111.00,1111.25,1110.75,1111.25,738,638,1376.00
06/09/2005,08:41,1111.25,1111.50,1111.00,1111.25,88,688,776.00
06/09/2005,08:42,1111.25,1111.75,1111.00,1111.75,1105,20,1125.00
06/09/2005,08:43,1111.50,1111.75,1111.00,1111.25,199,1373,1572.00
06/09/2005,08:44,1111.00,1111.50,1110.75,1111.50,1011,887,1898.00
06/09/2005,08:45,1111.25,1111.75,1111.25,1111.75,903,298,1201.00
06/09/2005,08:46,1111.50,1111.75,1111.50,1111.50,20,317,337.00
06/09/2005,08:47,1111.50,1112.25,1111.25,1112.00,1211,349,1560.00
06/09/2005,08:48,1112.00,1112.50,1112.00,1112.50,2464,1183,3647.00
06/09/2005,08:49,1112.25,1112.50,1112.00,1112.00,458,661,1119.00
06/09/2005,08:50,1112.00,1112.50,1112.00,1112.50,437,416,853.00
06/09/2005,08:51,1112.50,1112.50,1112.25,1112.25,245,79,324.00
06/09/2005,08:52,1112.25,1112.50,1112.25,1112.50,717,97,814.00
06/09/2005,08:53,1112.50,1113.25,1112.25,1113.00,2196,1063,3259.00
06/09/2005,08:54,1113.25,1113.25,1112.75,1113.00,274,342,616.00
06/09/2005,08:55,1113.00,1113.00,1112.50,1112.75,63,603,666.00
06/09/2005,08:56,1112.50,1112.75,1112.50,1112.75,22,23,45.00
06/09/2005,08:57,1112.75,1112.75,1112.50,1112.50,1,74,75.00
06/09/2005,08:58,1112.75,1113.00,1112.75,1113.00,1106,20,1126.00
06/09/2005,08:59,1113.00,1113.25,1112.75,1112.75,550,882,1432.00
06/09/2005,09:00,1112.50,1112.75,1112.25,1112.25,508,1845,2353.00
06/09/2005,09:01,1112.00,1113.00,1111.00,1111.50,5135,3784,8919.00
06/09/2005,09:02,1111.75,1112.00,1110.25,1111.50,4610,7178,11788.00
06/09/2005,09:03,1111.25,1112.00,1111.00,1111.75,1642,1132,2774.00
06/09/2005,09:04,1112.00,1112.75,1111.75,1112.75,3185,458,3643.00
06/09/2005,09:05,1112.50,1113.25,1112.50,1112.75,1835,1643,3478.00
06/09/2005,09:06,1112.75,1113.75,1112.75,1113.75,2094,683,2777.00
06/09/2005,09:07,1113.75,1115.00,1113.50,1114.50,4617,1604,6221.00
06/09/2005,09:08,1114.50,1114.75,1114.00,1114.25,1280,2394,3674.00
06/09/2005,09:09,1114.25,1115.00,1114.00,1114.50,2070,996,3066.00
06/09/2005,09:10,1114.50,1115.25,1114.50,1114.75,2134,1866,4000.00
06/09/2005,09:11,1114.75,1115.25,1114.00,1114.25,1592,2992,4584.00
06/09/2005,09:12,1114.25,1114.75,1114.00,1114.25,434,472,906.00
06/09/2005,09:13,1114.25,1114.25,1113.50,1113.50,1203,1823,3026.00
06/09/2005,09:14,1113.50,1114.00,1112.50,1112.75,286,3378,3664.00
06/09/2005,09:15,1112.50,1113.25,1112.50,1113.00,807,923,1730.00
06/09/2005,09:16,1113.25,1113.75,1113.00,1113.75,1607,950,2557.00
06/09/2005,09:17,1113.75,1114.75,1113.50,1114.50,2660,1137,3797.00
06/09/2005,09:18,1114.50,1114.50,1113.00,1113.25,1792,3432,5224.00
06/09/2005,09:19,1113.25,1113.50,1111.50,1111.50,1399,5826,7225.00
06/09/2005,09:20,1111.50,1112.00,1111.25,1111.75,1985,944,2929.00
06/09/2005,09:21,1111.75,1112.25,1111.75,1112.00,401,545,946.00
06/09/2005,09:22,1112.00,1112.75,1112.00,1112.50,1011,827,1838.00
06/09/2005,09:23,1112.75,1112.75,1111.75,1111.75,220,2422,2642.00
06/09/2005,09:24,1112.00,1112.00,1111.25,1112.00,2385,1675,4060.00
06/09/2005,09:25,1112.00,1112.25,1111.75,1112.00,381,292,673.00
06/09/2005,09:26,1112.00,1112.00,1111.00,1111.00,380,1466,1846.00
06/09/2005,09:27,1111.25,1112.00,1111.00,1111.75,640,637,1277.00
06/09/2005,09:28,1112.00,1112.00,1111.25,1111.50,191,1101,1292.00
06/09/2005,09:29,1111.25,1112.25,1111.25,1112.00,717,345,1062.00
06/09/2005,09:30,1112.00,1112.25,1111.50,1111.50,660,846,1506.00
06/09/2005,09:31,1111.50,1111.75,1111.25,1111.50,308,886,1194.00
06/09/2005,09:32,1111.50,1112.00,1111.25,1111.50,688,658,1346.00
06/09/2005,09:33,1111.25,1111.75,1111.25,1111.50,451,201,652.00
06/09/2005,09:34,1111.50,1112.25,1111.25,1111.75,980,504,1484.00
06/09/2005,09:35,1112.00,1112.00,1111.50,1111.50,194,844,1038.00
06/09/2005,09:36,1111.50,1111.75,1111.25,1111.50,844,596,1440.00
06/09/2005,09:37,1111.50,1111.50,1110.75,1110.75,890,2619,3509.00
06/09/2005,09:38,1110.75,1111.00,1110.25,1110.50,1510,2434,3944.00
06/09/2005,09:39,1110.75,1111.25,1110.50,1111.25,1285,539,1824.00
06/09/2005,09:40,1111.25,1111.25,1110.75,1111.00,498,851,1349.00
06/09/2005,09:41,1110.75,1110.75,1110.50,1110.50,149,696,845.00
06/09/2005,09:42,1110.75,1110.75,1110.25,1110.75,463,767,1230.00
06/09/2005,09:43,1110.75,1111.50,1110.50,1110.75,2141,900,3041.00
06/09/2005,09:44,1110.75,1111.00,1110.00,1110.25,325,2390,2715.00
06/09/2005,09:45,1110.00,1110.75,1110.00,1110.25,1982,585,2567.00
06/09/2005,09:46,1110.25,1110.50,1109.75,1109.75,579,2592,3171.00
06/09/2005,09:47,1109.75,1110.50,1109.75,1110.25,1220,1143,2363.00
06/09/2005,09:48,1110.25,1111.00,1110.00,1111.00,1470,644,2114.00
06/09/2005,09:49,1111.00,1111.75,1110.75,1111.75,2000,362,2362.00
06/09/2005,09:50,1111.50,1111.75,1111.25,1111.50,1158,391,1549.00
06/09/2005,09:51,1111.50,1112.25,1111.25,1112.25,2082,1246,3328.00
06/09/2005,09:52,1112.25,1112.75,1112.25,1112.25,1610,953,2563.00
06/09/2005,09:53,1112.25,1113.00,1112.25,1112.50,2149,1273,3422.00
06/09/2005,09:54,1112.50,1112.50,1112.25,1112.25,962,784,1746.00
06/09/2005,09:55,1112.50,1112.50,1112.00,1112.25,32,673,705.00
06/09/2005,09:56,1112.00,1112.75,1112.00,1112.50,912,505,1417.00
06/09/2005,09:57,1112.50,1112.50,1112.25,1112.50,385,2,387.00
06/09/2005,09:58,1112.50,1112.75,1112.50,1112.50,1382,285,1667.00
06/09/2005,09:59,1112.50,1112.75,1112.25,1112.50,692,593,1285.00
06/09/2005,10:00,1112.50,1113.25,1112.50,1113.00,1129,508,1637.00
06/09/2005,10:01,1113.00,1113.75,1113.00,1113.25,3248,715,3963.00
06/09/2005,10:02,1113.50,1113.75,1113.25,1113.50,2105,441,2546.00
06/09/2005,10:03,1113.50,1113.75,1113.50,1113.50,916,778,1694.00
06/09/2005,10:04,1113.75,1113.75,1113.50,1113.75,184,20,204.00
06/09/2005,10:05,1113.50,1113.50,1113.00,1113.00,46,1642,1688.00
06/09/2005,10:06,1113.00,1113.25,1113.00,1113.25,304,582,886.00
06/09/2005,10:07,1113.25,1113.75,1113.00,1113.50,870,912,1782.00
06/09/2005,10:08,1113.25,1114.25,1113.25,1114.00,3051,1187,4238.00
06/09/2005,10:09,1114.25,1114.50,1113.75,1114.00,1869,1611,3480.00
06/09/2005,10:10,1114.00,1114.25,1113.75,1113.75,69,775,844.00
06/09/2005,10:11,1113.75,1113.75,1112.50,1112.75,1117,3315,4432.00
06/09/2005,10:12,1112.75,1113.00,1112.50,1112.75,463,590,1053.00
06/09/2005,10:13,1112.50,1113.00,1112.50,1112.75,463,198,661.00
06/09/2005,10:14,1112.75,1113.00,1112.75,1113.00,1078,184,1262.00
06/09/2005,10:15,1113.00,1113.00,1112.50,1112.75,325,982,1307.00
06/09/2005,10:16,1112.75,1113.25,1112.75,1113.00,1120,541,1661.00
06/09/2005,10:17,1113.00,1113.25,1113.00,1113.00,14,536,550.00
06/09/2005,10:18,1113.00,1113.00,1112.75,1112.75,11,534,545.00
06/09/2005,10:19,1112.50,1112.75,1112.25,1112.75,666,1043,1709.00
06/09/2005,10:20,1112.50,1112.75,1112.50,1112.75,76,106,182.00
06/09/2005,10:21,1112.75,1112.75,1112.50,1112.75,14,12,26.00
06/09/2005,10:22,1112.50,1112.75,1112.50,1112.50,11,123,134.00
06/09/2005,10:23,1112.75,1112.75,1112.50,1112.75,440,98,538.00
06/09/2005,10:24,1112.75,1113.00,1112.75,1113.00,532,17,549.00
06/09/2005,10:25,1113.00,1113.00,1112.75,1112.75,6,487,493.00
06/09/2005,10:26,1112.50,1112.75,1112.50,1112.75,299,16,315.00
06/09/2005,10:27,1112.75,1112.75,1112.25,1112.25,85,865,950.00
06/09/2005,10:28,1112.25,1112.50,1112.25,1112.25,194,913,1107.00
06/09/2005,10:29,1112.25,1112.50,1112.25,1112.25,284,738,1022.00
06/09/2005,10:30,1112.25,1112.25,1111.50,1111.75,812,2656,3468.00
06/09/2005,10:31,1111.75,1112.50,1111.50,1112.50,1588,1485,3073.00
06/09/2005,10:32,1112.50,1113.00,1112.50,1112.50,768,584,1352.00
06/09/2005,10:33,1112.75,1113.25,1112.50,1113.25,398,137,535.00
06/09/2005,10:34,1113.25,1113.50,1113.00,1113.50,560,73,633.00
06/09/2005,10:35,1113.50,1113.50,1113.25,1113.50,167,135,302.00
06/09/2005,10:36,1113.50,1113.50,1113.00,1113.25,359,716,1075.00
06/09/2005,10:37,1113.25,1115.00,1113.25,1114.50,5730,2513,8243.00
06/09/2005,10:38,1114.75,1115.50,1114.75,1115.00,3182,1085,4267.00
06/09/2005,10:39,1115.25,1115.25,1114.75,1114.75,599,533,1132.00
06/09/2005,10:40,1115.00,1115.00,1114.75,1114.75,1306,237,1543.00
06/09/2005,10:41,1114.75,1116.00,1114.75,1115.75,3884,1312,5196.00
06/09/2005,10:42,1115.50,1117.00,1115.50,1117.00,6335,2325,8660.00
06/09/2005,10:43,1116.75,1117.25,1116.50,1117.00,1579,1015,2594.00
06/09/2005,10:44,1117.00,1117.75,1117.00,1117.00,3606,2390,5996.00
06/09/2005,10:45,1117.25,1117.50,1117.00,1117.00,364,1151,1515.00
06/09/2005,10:46,1117.00,1117.25,1116.75,1117.00,511,835,1346.00
06/09/2005,10:47,1117.00,1117.25,1117.00,1117.00,694,694,1388.00
06/09/2005,10:48,1117.25,1117.50,1117.00,1117.25,1554,1937,3491.00
06/09/2005,10:49,1117.00,1117.25,1116.50,1116.75,422,3498,3920.00
06/09/2005,10:50,1116.50,1116.75,1116.50,1116.75,633,276,909.00
06/09/2005,10:51,1116.75,1117.00,1116.50,1116.75,1410,538,1948.00
06/09/2005,10:52,1117.00,1117.00,1116.75,1116.75,178,248,426.00
06/09/2005,10:53,1116.75,1117.00,1116.75,1116.75,36,89,125.00
06/09/2005,10:54,1117.00,1117.25,1116.75,1117.25,1101,163,1264.00
06/09/2005,10:55,1117.25,1117.25,1117.00,1117.00,646,16,662.00
06/09/2005,10:56,1117.00,1117.25,1117.00,1117.25,395,53,448.00
06/09/2005,10:57,1117.25,1117.50,1117.00,1117.00,246,653,899.00
06/09/2005,10:58,1117.00,1117.00,1116.50,1116.50,462,1297,1759.00
06/09/2005,10:59,1116.75,1116.75,1116.25,1116.75,228,562,790.00
06/09/2005,11:00,1116.75,1117.00,1116.75,1117.00,253,145,398.00
06/09/2005,11:01,1116.75,1118.00,1116.75,1118.00,2736,168,2904.00
06/09/2005,11:02,1118.00,1118.25,1117.75,1117.75,1425,1711,3136.00
06/09/2005,11:03,1118.00,1118.25,1117.75,1118.00,2343,744,3087.00
06/09/2005,11:04,1118.25,1118.25,1117.75,1117.75,381,560,941.00
06/09/2005,11:05,1118.00,1118.50,1117.50,1117.75,1134,1354,2488.00
06/09/2005,11:06,1117.75,1117.75,1117.25,1117.25,542,624,1166.00
06/09/2005,11:07,1117.50,1118.00,1117.25,1117.75,901,109,1010.00
06/09/2005,11:08,1117.75,1118.00,1117.50,1117.50,736,918,1654.00
06/09/2005,11:09,1117.50,1117.75,1117.25,1117.75,491,365,856.00
06/09/2005,11:10,1117.75,1118.00,1117.50,1117.75,231,179,410.00
06/09/2005,11:11,1117.75,1118.00,1117.50,1117.75,132,185,317.00
06/09/2005,11:12,1118.00,1118.00,1117.75,1117.75,62,121,183.00
06/09/2005,11:13,1117.75,1118.00,1117.75,1117.75,497,194,691.00
06/09/2005,11:14,1117.75,1118.00,1117.75,1117.75,10,74,84.00
06/09/2005,11:15,1117.75,1118.00,1117.75,1117.75,588,151,739.00
06/09/2005,11:16,1117.75,1118.50,1117.50,1117.75,1368,2322,3690.00
06/09/2005,11:17,1117.75,1117.75,1117.00,1117.00,648,1297,1945.00
06/09/2005,11:18,1117.00,1117.50,1117.00,1117.25,828,691,1519.00
06/09/2005,11:19,1117.25,1117.25,1117.00,1117.00,15,237,252.00
06/09/2005,11:20,1117.00,1117.50,1117.00,1117.50,969,46,1015.00
06/09/2005,11:21,1117.50,1117.75,1117.25,1117.75,326,26,352.00
06/09/2005,11:22,1117.75,1118.25,1117.50,1117.75,1309,272,1581.00
06/09/2005,11:23,1118.00,1118.00,1117.75,1117.75,15,286,301.00
06/09/2005,11:24,1118.00,1118.00,1117.75,1117.75,21,172,193.00
06/09/2005,11:25,1118.00,1118.75,1117.75,1118.50,3238,282,3520.00
06/09/2005,11:26,1118.50,1119.50,1118.50,1119.50,4868,497,5365.00
06/09/2005,11:27,1119.50,1120.75,1119.50,1120.50,4923,2094,7017.00
06/09/2005,11:28,1120.50,1121.25,1120.25,1121.00,3895,1573,5468.00
06/09/2005,11:29,1121.00,1121.25,1120.25,1120.75,1812,2061,3873.00
06/09/2005,11:30,1120.75,1120.75,1120.50,1120.75,690,793,1483.00
06/09/2005,11:31,1120.50,1120.75,1120.50,1120.75,206,339,545.00
06/09/2005,11:32,1120.75,1121.25,1120.75,1121.00,1655,589,2244.00
06/09/2005,11:33,1121.00,1121.00,1120.50,1120.75,588,1548,2136.00
06/09/2005,11:34,1120.75,1121.00,1120.75,1120.75,266,95,361.00
06/09/2005,11:35,1120.75,1121.00,1120.75,1120.75,13,316,329.00
06/09/2005,11:36,1120.75,1121.00,1120.50,1120.75,631,1009,1640.00
06/09/2005,11:37,1121.00,1121.25,1120.75,1120.75,1623,784,2407.00
06/09/2005,11:38,1120.75,1120.75,1120.25,1120.25,344,1743,2087.00
06/09/2005,11:39,1120.25,1120.50,1120.00,1120.00,190,1103,1293.00
06/09/2005,11:40,1120.00,1120.75,1120.00,1120.50,1478,542,2020.00
06/09/2005,11:41,1120.50,1120.50,1120.25,1120.25,544,499,1043.00
06/09/2005,11:42,1120.25,1120.25,1120.00,1120.00,11,1002,1013.00
06/09/2005,11:43,1120.25,1120.50,1120.00,1120.50,571,548,1119.00
06/09/2005,11:44,1120.50,1120.50,1120.00,1120.25,30,378,408.00
06/09/2005,11:45,1120.00,1120.25,1120.00,1120.00,2,368,370.00
06/09/2005,11:46,1120.00,1120.50,1120.00,1120.00,668,986,1654.00
06/09/2005,11:47,1120.00,1120.00,1119.75,1120.00,59,138,197.00
06/09/2005,11:48,1119.75,1120.00,1119.50,1119.75,68,1178,1246.00
06/09/2005,11:49,1119.75,1120.00,1119.50,1119.75,717,49,766.00
06/09/2005,11:50,1119.75,1120.00,1119.50,1119.75,225,263,488.00
06/09/2005,11:51,1119.75,1119.75,1119.50,1119.50,153,601,754.00
06/09/2005,11:52,1119.75,1119.75,1119.25,1119.25,150,799,949.00
06/09/2005,11:53,1119.25,1119.25,1119.00,1119.00,224,2028,2252.00
06/09/2005,11:54,1119.00,1119.75,1119.00,1119.50,1740,352,2092.00
06/09/2005,11:55,1119.50,1119.75,1119.50,1119.50,33,85,118.00
06/09/2005,11:56,1119.75,1120.50,1119.50,1120.50,2427,175,2602.00
06/09/2005,11:57,1120.50,1120.50,1120.00,1120.00,896,637,1533.00
06/09/2005,11:58,1120.00,1120.25,1119.75,1120.00,369,320,689.00
06/09/2005,11:59,1120.00,1120.25,1119.75,1120.00,447,96,543.00
06/09/2005,12:00,1120.00,1120.00,1119.50,1119.75,41,779,820.00
06/09/2005,12:01,1119.50,1119.75,1119.50,1119.75,164,243,407.00
06/09/2005,12:02,1119.75,1120.00,1119.50,1120.00,294,37,331.00
06/09/2005,12:03,1120.00,1120.00,1119.00,1119.25,33,1272,1305.00
06/09/2005,12:04,1119.00,1119.50,1119.00,1119.25,481,81,562.00
06/09/2005,12:05,1119.50,1119.75,1119.50,1119.50,274,241,515.00
06/09/2005,12:06,1119.50,1119.50,1119.25,1119.25,10,57,67.00
06/09/2005,12:07,1119.25,1119.25,1119.25,1119.25,0,229,229.00
06/09/2005,12:08,1119.25,1119.50,1119.00,1119.25,26,284,310.00
06/09/2005,12:09,1119.25,1119.50,1119.00,1119.25,278,23,301.00
06/09/2005,12:10,1119.50,1119.75,1119.25,1119.50,1893,223,2116.00
06/09/2005,12:11,1119.75,1119.75,1119.25,1119.50,694,300,994.00
06/09/2005,12:12,1119.50,1119.75,1119.25,1119.50,63,86,149.00
06/09/2005,12:13,1119.25,1119.50,1119.25,1119.50,25,108,133.00
06/09/2005,12:14,1119.25,1119.50,1119.00,1119.00,72,694,766.00
06/09/2005,12:15,1119.25,1119.25,1119.00,1119.00,662,441,1103.00
06/09/2005,12:16,1119.00,1119.50,1118.25,1118.25,234,2825,3059.00
06/09/2005,12:17,1118.50,1118.50,1118.00,1118.00,286,2040,2326.00
06/09/2005,12:18,1118.00,1118.50,1117.75,1118.50,1993,348,2341.00
06/09/2005,12:19,1118.50,1118.50,1118.25,1118.50,24,53,77.00
06/09/2005,12:20,1118.50,1118.50,1117.25,1117.25,915,3157,4072.00
06/09/2005,12:21,1117.00,1117.50,1116.75,1116.75,933,2369,3302.00
06/09/2005,12:22,1116.75,1117.00,1116.25,1116.75,2156,2786,4942.00
06/09/2005,12:23,1117.00,1117.00,1116.50,1116.75,666,800,1466.00
06/09/2005,12:24,1116.75,1116.75,1116.00,1116.50,1732,1532,3264.00
06/09/2005,12:25,1116.75,1117.00,1116.50,1117.00,380,33,413.00
06/09/2005,12:26,1117.00,1117.25,1116.75,1116.75,706,182,888.00
06/09/2005,12:27,1116.75,1117.25,1116.75,1117.00,412,82,494.00
06/09/2005,12:28,1117.25,1117.25,1117.00,1117.25,39,37,76.00
06/09/2005,12:29,1117.25,1117.50,1117.00,1117.25,281,307,588.00
06/09/2005,12:30,1117.25,1117.25,1116.75,1117.00,14,376,390.00
06/09/2005,12:31,1117.00,1117.25,1116.75,1117.00,583,267,850.00
06/09/2005,12:32,1117.25,1117.25,1117.00,1117.25,431,51,482.00
06/09/2005,12:33,1117.25,1117.50,1117.00,1117.00,256,134,390.00
06/09/2005,12:34,1117.25,1117.25,1117.00,1117.00,22,96,118.00
06/09/2005,12:35,1117.25,1117.25,1117.00,1117.00,3,151,154.00
06/09/2005,12:36,1117.25,1118.25,1117.25,1118.00,3220,132,3352.00
06/09/2005,12:37,1118.00,1118.25,1118.00,1118.00,13,476,489.00
06/09/2005,12:38,1118.00,1118.25,1117.75,1118.00,138,156,294.00
06/09/2005,12:39,1118.25,1118.25,1118.00,1118.00,2,151,153.00
06/09/2005,12:40,1118.00,1118.00,1117.50,1117.50,24,607,631.00
06/09/2005,12:41,1117.75,1117.75,1117.50,1117.50,136,11,147.00
06/09/2005,12:42,1117.50,1117.75,1117.50,1117.50,45,8,53.00
06/09/2005,12:43,1117.50,1118.00,1117.50,1117.75,258,11,269.00
06/09/2005,12:44,1117.75,1118.00,1117.75,1118.00,66,68,134.00
06/09/2005,12:45,1118.00,1118.00,1117.75,1118.00,10,81,91.00
06/09/2005,12:46,1118.00,1118.00,1117.50,1117.50,36,444,480.00
06/09/2005,12:47,1117.75,1117.75,1117.50,1117.50,152,492,644.00
06/09/2005,12:48,1117.50,1117.75,1117.25,1117.50,197,520,717.00
06/09/2005,12:49,1117.50,1117.50,1117.25,1117.25,51,675,726.00
06/09/2005,12:50,1117.25,1117.75,1117.25,1117.75,653,558,1211.00
06/09/2005,12:51,1117.50,1117.50,1117.25,1117.50,20,129,149.00
06/09/2005,12:52,1117.50,1117.50,1117.00,1117.00,12,223,235.00
06/09/2005,12:53,1117.25,1117.25,1116.50,1116.50,151,1712,1863.00
06/09/2005,12:54,1116.50,1117.25,1116.50,1117.00,1032,142,1174.00
06/09/2005,12:55,1117.00,1117.25,1117.00,1117.00,248,212,460.00
06/09/2005,12:56,1117.25,1118.25,1117.25,1118.00,1632,23,1655.00
06/09/2005,12:57,1118.25,1118.25,1118.00,1118.25,891,61,952.00
06/09/2005,12:58,1118.00,1118.25,1118.00,1118.25,46,456,502.00
06/09/2005,12:59,1118.00,1119.25,1118.00,1118.75,2804,591,3395.00
06/09/2005,13:00,1118.75,1118.75,1118.25,1118.25,38,927,965.00
06/09/2005,13:01,1118.25,1118.25,1118.00,1118.25,401,364,765.00
06/09/2005,13:02,1118.50,1118.75,1117.50,1117.75,678,1358,2036.00
06/09/2005,13:03,1117.75,1118.25,1117.00,1117.25,756,1519,2275.00
06/09/2005,13:04,1117.00,1117.50,1116.75,1117.50,841,727,1568.00
06/09/2005,13:05,1117.50,1117.75,1117.25,1117.50,295,264,559.00
06/09/2005,13:06,1117.50,1118.00,1117.50,1117.75,327,9,336.00
06/09/2005,13:07,1117.75,1118.00,1117.75,1118.00,39,123,162.00
06/09/2005,13:08,1118.00,1118.00,1117.75,1117.75,333,382,715.00
06/09/2005,13:09,1118.00,1118.50,1118.00,1118.25,1272,84,1356.00
06/09/2005,13:10,1118.25,1118.50,1118.25,1118.25,285,272,557.00
06/09/2005,13:11,1118.00,1118.25,1118.00,1118.00,230,22,252.00
06/09/2005,13:12,1118.25,1118.50,1118.00,1118.25,307,28,335.00
06/09/2005,13:13,1118.25,1119.00,1118.25,1119.00,1150,482,1632.00
06/09/2005,13:14,1118.75,1119.00,1118.00,1118.25,19,735,754.00
06/09/2005,13:15,1118.00,1118.50,1118.00,1118.50,196,8,204.00
06/09/2005,13:16,1118.25,1118.50,1118.25,1118.25,15,227,242.00
06/09/2005,13:17,1118.25,1118.25,1118.00,1118.25,167,70,237.00
06/09/2005,13:18,1118.25,1118.75,1118.25,1118.75,181,56,237.00
06/09/2005,13:19,1118.75,1118.75,1118.25,1118.25,9,149,158.00
06/09/2005,13:20,1118.25,1118.50,1118.25,1118.25,54,53,107.00
06/09/2005,13:21,1118.25,1118.25,1118.00,1118.00,32,696,728.00
06/09/2005,13:22,1118.00,1118.00,1117.50,1117.75,161,309,470.00
06/09/2005,13:23,1117.75,1117.75,1117.00,1117.00,283,2053,2336.00
06/09/2005,13:24,1117.00,1117.25,1116.75,1117.00,124,576,700.00
06/09/2005,13:25,1117.00,1117.00,1116.00,1116.50,2171,3178,5349.00
06/09/2005,13:26,1116.50,1116.50,1116.00,1116.25,286,526,812.00
06/09/2005,13:27,1116.50,1116.75,1116.25,1116.50,1013,54,1067.00
06/09/2005,13:28,1116.75,1117.00,1116.25,1116.50,636,561,1197.00
06/09/2005,13:29,1116.50,1116.75,1116.00,1116.25,577,712,1289.00
06/09/2005,13:30,1116.25,1116.50,1116.00,1116.50,521,209,730.00
06/09/2005,13:31,1116.75,1117.00,1115.00,1116.50,5867,5231,11098.00
06/09/2005,13:32,1116.50,1117.50,1116.25,1117.00,1971,1074,3045.00
06/09/2005,13:33,1117.25,1117.25,1116.75,1117.00,120,718,838.00
06/09/2005,13:34,1117.00,1117.25,1116.50,1117.00,244,513,757.00
06/09/2005,13:35,1116.75,1118.00,1116.75,1117.50,2404,614,3018.00
06/09/2005,13:36,1117.75,1117.75,1117.50,1117.50,81,476,557.00
06/09/2005,13:37,1117.75,1118.00,1117.50,1117.75,382,432,814.00
06/09/2005,13:38,1117.75,1117.75,1117.25,1117.50,279,1485,1764.00
06/09/2005,13:39,1117.25,1117.50,1117.00,1117.25,143,762,905.00
06/09/2005,13:40,1117.25,1117.75,1117.25,1117.75,196,43,239.00
06/09/2005,13:41,1117.75,1117.75,1117.25,1117.75,277,649,926.00
06/09/2005,13:42,1117.50,1118.00,1117.50,1118.00,618,49,667.00
06/09/2005,13:43,1118.00,1118.75,1118.00,1118.50,2195,982,3177.00
06/09/2005,13:44,1118.75,1118.75,1118.00,1118.25,103,417,520.00
06/09/2005,13:45,1118.25,1118.25,1117.75,1118.00,117,539,656.00
06/09/2005,13:46,1117.75,1119.25,1117.75,1119.25,2117,318,2435.00
06/09/2005,13:47,1119.00,1119.25,1118.50,1118.75,312,905,1217.00
06/09/2005,13:48,1118.75,1118.75,1118.50,1118.50,24,618,642.00
06/09/2005,13:49,1118.50,1118.50,1118.25,1118.25,105,304,409.00
06/09/2005,13:50,1118.50,1118.50,1117.75,1118.00,151,1208,1359.00
06/09/2005,13:51,1118.00,1118.25,1117.75,1118.25,239,82,321.00
06/09/2005,13:52,1118.00,1118.75,1118.00,1118.50,490,104,594.00
06/09/2005,13:53,1118.50,1118.75,1118.25,1118.50,72,807,879.00
06/09/2005,13:54,1118.25,1118.75,1118.25,1118.75,349,204,553.00
06/09/2005,13:55,1118.50,1118.75,1118.00,1118.00,180,335,515.00
06/09/2005,13:56,1118.00,1118.25,1117.75,1118.00,301,1238,1539.00
06/09/2005,13:57,1118.25,1118.25,1118.00,1118.00,486,66,552.00
06/09/2005,13:58,1118.25,1118.50,1118.00,1118.50,292,3,295.00
06/09/2005,13:59,1118.25,1118.75,1118.25,1118.50,116,300,416.00
06/09/2005,14:00,1118.75,1118.75,1118.25,1118.50,135,157,292.00
06/09/2005,14:01,1118.50,1118.75,1118.00,1118.25,211,506,717.00
06/09/2005,14:02,1118.50,1118.75,1118.25,1118.50,275,312,587.00
06/09/2005,14:03,1118.50,1118.50,1118.25,1118.50,183,64,247.00
06/09/2005,14:04,1118.50,1119.25,1118.25,1118.75,2112,274,2386.00
06/09/2005,14:05,1118.75,1120.25,1118.75,1120.00,4487,1514,6001.00
06/09/2005,14:06,1120.00,1120.00,1119.25,1119.50,204,1248,1452.00
06/09/2005,14:07,1119.50,1119.75,1119.25,1119.50,524,140,664.00
06/09/2005,14:08,1119.50,1119.75,1119.25,1119.25,27,852,879.00
06/09/2005,14:09,1119.25,1119.50,1119.00,1119.00,299,206,505.00
06/09/2005,14:10,1119.25,1119.75,1119.00,1119.50,1082,320,1402.00
06/09/2005,14:11,1119.50,1119.50,1119.25,1119.50,911,9,920.00
06/09/2005,14:12,1119.50,1119.50,1119.25,1119.50,125,31,156.00
06/09/2005,14:13,1119.50,1119.50,1119.25,1119.25,431,5,436.00
06/09/2005,14:14,1119.50,1119.50,1119.25,1119.25,33,838,871.00
06/09/2005,14:15,1119.50,1119.75,1119.25,1119.75,401,48,449.00
06/09/2005,14:16,1119.75,1120.00,1119.50,1119.75,628,285,913.00
06/09/2005,14:17,1119.75,1120.25,1119.75,1120.00,1219,222,1441.00
06/09/2005,14:18,1120.00,1120.50,1120.00,1120.25,2258,176,2434.00
06/09/2005,14:19,1120.25,1120.75,1120.00,1120.25,656,1038,1694.00
06/09/2005,14:20,1120.25,1120.50,1119.75,1119.75,666,1044,1710.00
06/09/2005,14:21,1119.75,1120.00,1119.75,1119.75,165,512,677.00
06/09/2005,14:22,1119.75,1120.25,1119.75,1120.25,298,432,730.00
06/09/2005,14:23,1120.00,1120.25,1119.25,1119.25,204,2742,2946.00
06/09/2005,14:24,1119.25,1119.50,1119.25,1119.25,16,111,127.00
06/09/2005,14:25,1119.50,1119.50,1119.25,1119.50,121,9,130.00
06/09/2005,14:26,1119.25,1119.50,1119.25,1119.25,59,879,938.00
06/09/2005,14:27,1119.25,1119.25,1119.00,1119.00,1,1273,1274.00
06/09/2005,14:28,1119.00,1119.25,1118.75,1119.00,629,129,758.00
06/09/2005,14:29,1119.00,1119.25,1118.50,1118.75,354,1041,1395.00
06/09/2005,14:30,1118.50,1118.50,1118.25,1118.50,372,858,1230.00
06/09/2005,14:31,1118.50,1119.00,1118.50,1118.75,655,299,954.00
06/09/2005,14:32,1118.75,1119.00,1118.50,1118.75,495,123,618.00
06/09/2005,14:33,1118.75,1119.00,1118.50,1118.75,201,305,506.00
06/09/2005,14:34,1119.00,1119.25,1118.75,1119.25,677,102,779.00
06/09/2005,14:35,1119.00,1119.25,1119.00,1119.00,301,26,327.00
06/09/2005,14:36,1119.25,1119.25,1118.75,1118.75,42,216,258.00
06/09/2005,14:37,1119.00,1119.25,1118.75,1119.25,211,16,227.00
06/09/2005,14:38,1119.25,1119.25,1118.50,1118.75,482,677,1159.00
06/09/2005,14:39,1118.75,1119.25,1118.75,1119.00,667,94,761.00
06/09/2005,14:40,1119.00,1119.50,1119.00,1119.50,398,200,598.00
06/09/2005,14:41,1119.25,1120.00,1119.25,1120.00,2093,1234,3327.00
06/09/2005,14:42,1120.00,1120.00,1119.50,1119.75,621,648,1269.00
06/09/2005,14:43,1119.50,1120.25,1119.50,1119.75,1056,504,1560.00
06/09/2005,14:44,1119.75,1120.00,1119.75,1119.75,270,299,569.00
06/09/2005,14:45,1119.75,1120.25,1119.75,1120.00,202,338,540.00
06/09/2005,14:46,1120.00,1120.00,1119.25,1119.50,94,933,1027.00
06/09/2005,14:47,1119.50,1119.75,1119.50,1119.50,218,70,288.00
06/09/2005,14:48,1119.75,1120.00,1119.50,1119.75,550,368,918.00
06/09/2005,14:49,1119.75,1119.75,1119.25,1119.25,28,309,337.00
06/09/2005,14:50,1119.25,1120.00,1119.25,1119.75,741,137,878.00
06/09/2005,14:51,1119.75,1120.00,1119.50,1119.75,204,198,402.00
06/09/2005,14:52,1119.75,1120.00,1119.50,1120.00,660,143,803.00
06/09/2005,14:53,1119.75,1120.25,1119.75,1120.00,389,284,673.00
06/09/2005,14:54,1120.00,1120.50,1119.75,1120.50,1559,34,1593.00
06/09/2005,14:55,1120.50,1120.50,1120.00,1120.25,385,548,933.00
06/09/2005,14:56,1120.25,1120.25,1120.00,1120.25,226,447,673.00
06/09/2005,14:57,1120.25,1120.50,1120.00,1120.25,621,579,1200.00
06/09/2005,14:58,1120.25,1120.25,1120.00,1120.25,153,76,229.00
06/09/2005,14:59,1120.25,1120.25,1119.75,1120.00,159,1703,1862.00
06/09/2005,15:00,1120.00,1120.25,1119.75,1120.25,1192,476,1668.00
06/09/2005,15:01,1120.00,1120.50,1119.75,1120.25,3560,3389,6949.00
06/09/2005,15:02,1120.25,1120.25,1120.00,1120.00,331,2608,2939.00
06/09/2005,15:03,1120.00,1120.25,1120.00,1120.25,187,876,1063.00
06/09/2005,15:04,1120.25,1120.50,1120.00,1120.50,812,347,1159.00
06/09/2005,15:05,1120.50,1120.50,1120.00,1120.25,125,924,1049.00
06/09/2005,15:06,1120.25,1120.50,1120.25,1120.25,319,289,608.00
06/09/2005,15:07,1120.25,1120.50,1120.25,1120.50,16,984,1000.00
06/09/2005,15:08,1120.25,1120.50,1120.00,1120.00,19,1272,1291.00
06/09/2005,15:09,1119.75,1120.00,1119.75,1120.00,27,94,121.00
06/09/2005,15:10,1119.75,1120.00,1119.75,1120.00,261,148,409.00
06/09/2005,15:11,1119.75,1120.00,1119.50,1119.75,975,1487,2462.00
06/09/2005,15:12,1120.00,1120.25,1120.00,1120.25,1305,139,1444.00
06/09/2005,15:13,1120.25,1120.25,1120.00,1120.00,2117,148,2265.00
06/09/2005,15:14,1120.00,1120.25,1119.50,1119.75,206,2275,2481.00
06/09/2005,15:15,1119.75,1120.00,1119.50,1120.00,2138,2644,4782.00
06/09/2005,15:16,1119.75,1119.75,1119.75,1119.75,0,13,13.00
06/09/2005,15:31,1119.25,1119.50,1119.25,1119.25,73,213,286.00
06/09/2005,15:32,1119.50,1119.50,1119.25,1119.50,5,29,34.00
06/09/2005,15:33,1119.50,1119.50,1119.25,1119.25,452,171,623.00
06/09/2005,15:34,1119.25,1119.75,1119.25,1119.50,74,318,392.00
06/09/2005,15:35,1119.25,1119.25,1119.00,1119.00,0,134,134.00
06/09/2005,15:36,1119.00,1119.00,1118.75,1119.00,91,436,527.00
06/09/2005,15:37,1119.00,1119.00,1118.50,1118.50,237,524,761.00
06/09/2005,15:38,1118.50,1118.75,1118.50,1118.75,93,7,100.00
06/09/2005,15:39,1118.75,1118.75,1118.75,1118.75,352,0,352.00
06/09/2005,15:40,1118.75,1118.75,1118.50,1118.75,246,8,254.00
06/09/2005,15:41,1118.75,1118.75,1118.75,1118.75,115,0,115.00
06/09/2005,15:42,1118.75,1118.75,1118.75,1118.75,78,0,78.00
06/09/2005,15:44,1119.00,1119.00,1118.75,1118.75,1,108,109.00
06/09/2005,15:45,1118.75,1118.75,1118.75,1118.75,0,7,7.00
06/09/2005,15:46,1118.75,1118.75,1118.75,1118.75,0,281,281.00
06/09/2005,15:47,1119.00,1119.00,1118.75,1118.75,1,25,26.00
06/09/2005,15:48,1119.00,1119.00,1119.00,1119.00,1,0,1.00
06/09/2005,15:49,1119.00,1119.00,1118.75,1118.75,5,11,16.00
06/09/2005,15:50,1118.75,1118.75,1118.50,1118.75,2,276,278.00
06/09/2005,15:51,1118.75,1118.75,1118.75,1118.75,5,0,5.00
06/09/2005,15:53,1118.75,1118.75,1118.75,1118.75,136,0,136.00
06/09/2005,15:54,1118.75,1119.00,1118.50,1118.75,327,16,343.00
06/09/2005,15:55,1118.75,1118.75,1118.75,1118.75,0,1,1.00
06/09/2005,15:56,1118.75,1119.25,1118.75,1119.00,285,27,312.00
06/09/2005,15:57,1119.00,1119.00,1119.00,1119.00,0,134,134.00
06/09/2005,15:58,1119.00,1119.00,1119.00,1119.00,0,60,60.00
06/09/2005,15:59,1119.25,1119.25,1118.75,1118.75,1,90,91.00
06/09/2005,16:00,1118.75,1119.25,1118.75,1119.00,77,121,198.00
06/09/2005,17:01,1119.50,1120.00,1119.50,1120.00,113,10,123.00
06/09/2005,17:03,1119.75,1119.75,1119.75,1119.75,0,13,13.00
06/09/2005,17:06,1120.00,1120.00,1119.75,1120.00,45,1,46.00
06/09/2005,17:07,1120.00,1120.00,1120.00,1120.00,13,0,13.00
06/09/2005,17:08,1120.00,1120.00,1119.75,1119.75,15,1,16.00
06/09/2005,17:11,1119.75,1119.75,1119.75,1119.75,0,2,2.00
06/09/2005,17:12,1119.75,1119.75,1119.75,1119.75,0,16,16.00
06/09/2005,17:13,1119.75,1119.75,1119.75,1119.75,0,15,15.00
06/09/2005,17:14,1120.00,1120.00,1120.00,1120.00,29,0,29.00
06/09/2005,17:15,1120.25,1120.25,1120.00,1120.00,2,65,67.00
06/09/2005,17:16,1119.75,1120.00,1119.75,1120.00,63,7,70.00
06/09/2005,17:17,1120.00,1120.00,1120.00,1120.00,13,0,13.00
06/09/2005,17:18,1120.00,1120.25,1120.00,1120.25,102,0,102.00
06/09/2005,17:19,1120.00,1120.00,1120.00,1120.00,0,1,1.00
06/09/2005,17:20,1120.00,1120.00,1120.00,1120.00,0,23,23.00
06/09/2005,17:22,1119.75,1119.75,1119.75,1119.75,0,1,1.00
06/09/2005,17:24,1119.75,1119.75,1119.75,1119.75,0,2,2.00
06/09/2005,17:26,1119.75,1120.00,1119.75,1119.75,1,22,23.00
06/09/2005,17:27,1119.50,1119.50,1119.50,1119.50,0,1,1.00
06/09/2005,17:28,1119.75,1119.75,1119.75,1119.75,1,0,1.00
06/09/2005,17:30,1119.50,1119.50,1119.50,1119.50,0,1,1.00
06/09/2005,17:31,1119.50,1119.50,1119.50,1119.50,0,62,62.00
06/09/2005,17:32,1119.75,1119.75,1119.50,1119.50,20,1,21.00
06/09/2005,17:35,1119.75,1119.75,1119.75,1119.75,24,0,24.00
06/09/2005,17:36,1119.75,1119.75,1119.75,1119.75,10,0,10.00
06/09/2005,17:37,1119.75,1119.75,1119.75,1119.75,27,0,27.00
06/09/2005,17:38,1119.50,1119.50,1119.50,1119.50,0,2,2.00
06/09/2005,17:39,1119.50,1119.50,1119.50,1119.50,0,5,5.00
06/09/2005,17:41,1119.50,1119.50,1119.50,1119.50,0,11,11.00
06/09/2005,17:42,1119.50,1119.50,1119.50,1119.50,0,9,9.00
06/09/2005,17:46,1119.50,1119.50,1119.50,1119.50,0,4,4.00
06/09/2005,17:47,1119.75,1119.75,1119.75,1119.75,1,0,1.00
06/09/2005,17:48,1119.50,1119.50,1119.50,1119.50,0,1,1.00
06/09/2005,17:49,1119.50,1119.50,1119.50,1119.50,0,1,1.00
06/09/2005,17:57,1119.50,1119.50,1119.50,1119.50,0,1,1.00
06/09/2005,17:58,1119.75,1119.75,1119.75,1119.75,1,0,1.00
06/09/2005,17:59,1119.50,1119.50,1119.50,1119.50,0,2,2.00
06/09/2005,18:00,1119.50,1119.50,1119.50,1119.50,0,4,4.00
06/09/2005,18:01,1119.50,1119.50,1119.50,1119.50,0,1,1.00
06/09/2005,18:02,1119.75,1119.75,1119.50,1119.50,2,4,6.00
06/09/2005,18:03,1119.50,1119.50,1119.50,1119.50,0,14,14.00
06/09/2005,18:06,1119.25,1119.25,1119.25,1119.25,0,1,1.00
06/09/2005,18:07,1119.25,1119.25,1119.25,1119.25,0,1,1.00
06/09/2005,18:09,1119.25,1119.25,1119.25,1119.25,0,1,1.00
06/09/2005,18:10,1119.25,1119.25,1119.25,1119.25,0,6,6.00
06/09/2005,18:12,1119.25,1119.25,1119.25,1119.25,0,11,11.00
06/09/2005,18:15,1119.25,1119.25,1119.25,1119.25,0,1,1.00
06/09/2005,18:16,1119.25,1119.25,1119.25,1119.25,0,1,1.00
06/09/2005,18:17,1119.25,1119.25,1119.25,1119.25,0,3,3.00
06/09/2005,18:21,1119.25,1119.25,1119.25,1119.25,0,1,1.00
06/09/2005,18:37,1119.25,1119.25,1119.25,1119.25,0,1,1.00
06/09/2005,18:39,1119.25,1119.25,1119.25,1119.25,0,1,1.00
06/09/2005,18:40,1119.25,1119.25,1119.25,1119.25,0,51,51.00
06/09/2005,18:41,1119.50,1119.50,1119.50,1119.50,35,0,35.00
06/09/2005,18:42,1119.25,1119.25,1119.25,1119.25,0,1,1.00
06/09/2005,18:45,1119.50,1119.50,1119.25,1119.25,7,1,8.00
06/09/2005,18:50,1119.50,1119.50,1119.50,1119.50,23,0,23.00
06/09/2005,18:51,1119.50,1119.50,1119.50,1119.50,33,0,33.00
06/09/2005,18:52,1119.50,1119.50,1119.50,1119.50,4,0,4.00
06/09/2005,18:55,1119.50,1119.50,1119.50,1119.50,6,0,6.00
06/09/2005,18:58,1119.50,1119.50,1119.50,1119.50,19,0,19.00
06/09/2005,19:00,1119.50,1119.50,1119.50,1119.50,5,0,5.00
06/09/2005,19:01,1119.50,1119.50,1119.50,1119.50,2,0,2.00
06/09/2005,19:04,1119.50,1119.75,1119.50,1119.75,24,0,24.00
06/09/2005,19:10,1119.50,1119.50,1119.50,1119.50,0,7,7.00
06/09/2005,19:11,1119.50,1119.50,1119.50,1119.50,0,12,12.00
06/09/2005,19:12,1119.50,1119.50,1119.50,1119.50,0,3,3.00
06/09/2005,19:13,1119.50,1119.50,1119.50,1119.50,0,5,5.00
06/09/2005,19:14,1119.50,1119.50,1119.50,1119.50,0,6,6.00
06/09/2005,19:16,1119.50,1119.50,1119.50,1119.50,0,1,1.00
06/09/2005,19:18,1119.50,1119.50,1119.50,1119.50,0,5,5.00
06/09/2005,19:21,1119.50,1119.50,1119.50,1119.50,0,1,1.00
06/09/2005,19:22,1119.50,1119.50,1119.50,1119.50,0,4,4.00
06/09/2005,19:35,1119.50,1119.50,1119.50,1119.50,0,1,1.00
06/09/2005,19:39,1119.50,1119.50,1119.50,1119.50,0,2,2.00
06/09/2005,19:56,1119.50,1119.50,1119.50,1119.50,0,1,1.00
06/09/2005,19:57,1119.50,1119.50,1119.50,1119.50,0,1,1.00
06/09/2005,20:00,1119.75,1119.75,1119.75,1119.75,2,0,2.00
06/09/2005,20:02,1119.75,1119.75,1119.75,1119.75,10,0,10.00
06/09/2005,20:03,1119.75,1119.75,1119.75,1119.75,40,0,40.00
06/09/2005,20:04,1119.75,1119.75,1119.75,1119.75,15,0,15.00
06/09/2005,20:05,1119.75,1119.75,1119.75,1119.75,12,0,12.00
06/09/2005,20:08,1120.00,1120.00,1120.00,1120.00,1,0,1.00
06/09/2005,20:09,1120.00,1120.00,1120.00,1120.00,5,0,5.00
06/09/2005,20:10,1119.75,1119.75,1119.75,1119.75,0,1,1.00
06/09/2005,20:12,1120.00,1120.00,1120.00,1120.00,10,0,10.00
06/09/2005,20:13,1120.00,1120.00,1119.75,1119.75,6,31,37.00
06/09/2005,20:14,1119.75,1120.00,1119.75,1119.75,20,22,42.00
06/09/2005,20:22,1119.75,1119.75,1119.75,1119.75,0,2,2.00
06/09/2005,20:23,1120.00,1120.00,1120.00,1120.00,22,0,22.00
06/09/2005,20:24,1120.00,1120.00,1120.00,1120.00,15,0,15.00
06/09/2005,20:25,1120.00,1120.00,1120.00,1120.00,10,0,10.00
06/09/2005,20:27,1120.00,1120.00,1120.00,1120.00,1,0,1.00
06/09/2005,20:29,1119.75,1119.75,1119.75,1119.75,0,4,4.00
06/09/2005,20:30,1120.00,1120.00,1120.00,1120.00,2,0,2.00
06/09/2005,20:31,1120.00,1120.00,1120.00,1120.00,1,0,1.00
06/09/2005,20:32,1120.00,1120.00,1119.75,1119.75,5,6,11.00
06/09/2005,20:34,1119.75,1119.75,1119.50,1119.50,0,117,117.00
06/09/2005,20:35,1119.50,1119.75,1119.50,1119.75,7,1,8.00
06/09/2005,20:36,1119.50,1119.50,1119.25,1119.25,0,59,59.00
06/09/2005,20:37,1119.25,1119.50,1119.25,1119.50,21,1,22.00
06/09/2005,20:38,1119.50,1119.50,1119.50,1119.50,6,0,6.00
06/09/2005,20:40,1119.50,1119.50,1119.50,1119.50,20,0,20.00
06/09/2005,20:44,1119.25,1119.25,1119.25,1119.25,0,4,4.00
06/09/2005,20:45,1119.50,1119.50,1119.50,1119.50,1,0,1.00
06/09/2005,20:46,1119.50,1119.50,1119.50,1119.50,87,0,87.00
06/09/2005,20:47,1119.50,1119.50,1119.50,1119.50,31,0,31.00
06/09/2005,20:48,1119.50,1119.50,1119.50,1119.50,5,0,5.00
06/09/2005,20:52,1119.75,1119.75,1119.75,1119.75,1,0,1.00
06/09/2005,20:55,1119.50,1119.50,1119.50,1119.50,0,20,20.00
06/09/2005,20:56,1119.50,1119.50,1119.50,1119.50,0,17,17.00
06/09/2005,20:57,1119.50,1119.50,1119.50,1119.50,0,1,1.00
06/09/2005,21:01,1119.50,1119.50,1119.25,1119.25,0,31,31.00
06/09/2005,21:10,1119.25,1119.25,1119.25,1119.25,0,1,1.00
06/09/2005,21:17,1119.25,1119.50,1119.25,1119.50,53,1,54.00
06/09/2005,21:18,1119.50,1119.50,1119.50,1119.50,62,0,62.00
06/09/2005,21:21,1119.50,1119.50,1119.50,1119.50,5,0,5.00
06/09/2005,21:22,1119.25,1119.25,1119.25,1119.25,0,2,2.00
06/09/2005,21:40,1119.50,1119.50,1119.25,1119.25,18,1,19.00
06/09/2005,21:41,1119.25,1119.25,1119.25,1119.25,0,5,5.00
06/09/2005,21:42,1119.50,1119.50,1119.50,1119.50,1,0,1.00
06/09/2005,21:43,1119.50,1119.50,1119.50,1119.50,1,0,1.00
06/09/2005,21:45,1119.25,1119.25,1119.25,1119.25,0,5,5.00
06/09/2005,22:01,1119.50,1119.50,1119.50,1119.50,1,0,1.00
06/09/2005,22:02,1119.50,1119.50,1119.50,1119.50,25,0,25.00
06/09/2005,22:04,1119.50,1119.50,1119.50,1119.50,9,0,9.00
06/09/2005,22:18,1119.50,1119.50,1119.50,1119.50,2,0,2.00
06/09/2005,22:19,1119.50,1119.50,1119.50,1119.50,3,0,3.00
06/09/2005,22:22,1119.50,1119.50,1119.50,1119.50,2,0,2.00
06/09/2005,22:26,1119.50,1119.50,1119.50,1119.50,5,0,5.00
06/09/2005,22:29,1119.50,1119.50,1119.50,1119.50,1,0,1.00
06/09/2005,22:31,1119.50,1119.50,1119.50,1119.50,1,0,1.00
06/09/2005,22:32,1119.50,1119.50,1119.50,1119.50,3,0,3.00
06/09/2005,22:38,1119.50,1119.50,1119.50,1119.50,4,0,4.00
06/09/2005,22:39,1119.50,1119.50,1119.50,1119.50,2,0,2.00
06/09/2005,22:40,1119.50,1119.50,1119.50,1119.50,20,0,20.00
06/09/2005,22:41,1119.50,1119.50,1119.25,1119.25,20,3,23.00
06/09/2005,22:42,1119.50,1119.50,1119.25,1119.25,20,3,23.00
06/09/2005,22:43,1119.50,1119.50,1119.50,1119.50,20,0,20.00
06/09/2005,22:48,1119.50,1119.50,1119.50,1119.50,85,0,85.00
06/09/2005,22:53,1119.50,1119.50,1119.50,1119.50,4,0,4.00
06/09/2005,22:54,1119.50,1119.50,1119.50,1119.50,5,0,5.00
06/09/2005,23:04,1119.50,1119.50,1119.50,1119.50,10,0,10.00
06/09/2005,23:05,1119.25,1119.25,1119.25,1119.25,0,1,1.00
06/09/2005,23:30,1119.50,1119.50,1119.50,1119.50,3,0,3.00
06/09/2005,23:39,1119.50,1119.50,1119.50,1119.50,35,0,35.00
06/09/2005,23:51,1119.50,1119.50,1119.50,1119.50,1,0,1.00
06/09/2005,23:55,1119.25,1119.25,1119.25,1119.25,0,1,1.00
06/09/2005,23:58,1119.25,1119.50,1119.25,1119.50,1,5,6.00
06/10/2005,00:02,1119.50,1119.50,1119.50,1119.50,69,0,69.00
06/10/2005,00:06,1119.50,1119.50,1119.50,1119.50,1,0,1.00
06/10/2005,00:13,1119.50,1119.50,1119.50,1119.50,10,0,10.00
06/10/2005,00:16,1119.25,1119.25,1119.25,1119.25,0,10,10.00
06/10/2005,00:21,1119.50,1119.50,1119.50,1119.50,10,0,10.00
06/10/2005,00:25,1119.50,1119.50,1119.50,1119.50,19,0,19.00
06/10/2005,00:27,1119.50,1119.50,1119.50,1119.50,22,0,22.00
06/10/2005,00:36,1119.50,1119.50,1119.50,1119.50,3,0,3.00
06/10/2005,00:41,1119.50,1119.50,1119.25,1119.25,2,1,3.00
06/10/2005,00:53,1119.50,1119.50,1119.50,1119.50,40,0,40.00
06/10/2005,00:54,1119.50,1119.50,1119.50,1119.50,12,0,12.00
06/10/2005,01:04,1119.50,1119.50,1119.50,1119.50,20,0,20.00
06/10/2005,01:08,1119.50,1119.50,1119.50,1119.50,1,0,1.00
06/10/2005,01:10,1119.50,1119.50,1119.50,1119.50,34,0,34.00
06/10/2005,01:11,1119.50,1119.50,1119.50,1119.50,34,0,34.00
06/10/2005,01:13,1119.50,1119.50,1119.50,1119.50,11,0,11.00
06/10/2005,01:16,1119.50,1119.50,1119.50,1119.50,1,0,1.00
06/10/2005,01:20,1119.50,1119.50,1119.50,1119.50,1,0,1.00
06/10/2005,01:21,1119.50,1119.50,1119.50,1119.50,2,0,2.00
06/10/2005,01:23,1119.75,1119.75,1119.75,1119.75,2,0,2.00
06/10/2005,01:38,1119.75,1119.75,1119.75,1119.75,34,0,34.00
06/10/2005,01:45,1119.75,1119.75,1119.75,1119.75,1,0,1.00
06/10/2005,01:46,1119.75,1119.75,1119.75,1119.75,17,0,17.00
06/10/2005,01:47,1119.75,1119.75,1119.75,1119.75,2,0,2.00
06/10/2005,01:50,1119.50,1119.50,1119.50,1119.50,0,91,91.00
06/10/2005,01:51,1119.25,1119.25,1119.25,1119.25,0,5,5.00
06/10/2005,01:53,1119.50,1119.50,1119.50,1119.50,1,0,1.00
06/10/2005,02:01,1119.50,1120.00,1119.50,1119.75,320,19,339.00
06/10/2005,02:03,1120.00,1120.00,1120.00,1120.00,110,0,110.00
06/10/2005,02:04,1120.25,1120.50,1120.00,1120.25,154,39,193.00
06/10/2005,02:05,1120.25,1120.25,1120.25,1120.25,0,89,89.00
06/10/2005,02:06,1120.25,1120.25,1120.25,1120.25,0,2,2.00
06/10/2005,02:07,1120.25,1120.25,1120.25,1120.25,0,116,116.00
06/10/2005,02:08,1120.25,1120.25,1120.25,1120.25,0,34,34.00
06/10/2005,02:09,1120.50,1120.50,1120.50,1120.50,10,0,10.00
06/10/2005,02:10,1120.50,1120.50,1120.50,1120.50,2,0,2.00
06/10/2005,02:11,1120.25,1120.25,1120.25,1120.25,0,12,12.00
06/10/2005,02:12,1120.25,1120.25,1120.25,1120.25,0,1,1.00
06/10/2005,02:14,1120.25,1120.25,1120.25,1120.25,0,106,106.00
06/10/2005,02:15,1120.25,1120.50,1120.25,1120.50,22,1,23.00
06/10/2005,02:16,1120.50,1120.50,1120.50,1120.50,35,0,35.00
06/10/2005,02:17,1120.50,1120.50,1120.25,1120.50,207,1,208.00
06/10/2005,02:18,1120.50,1120.50,1120.50,1120.50,167,0,167.00
06/10/2005,02:19,1120.50,1120.50,1120.50,1120.50,35,0,35.00
06/10/2005,02:20,1120.50,1120.50,1120.50,1120.50,2,0,2.00
06/10/2005,02:21,1120.50,1120.50,1120.50,1120.50,18,0,18.00
06/10/2005,02:22,1120.50,1120.50,1120.50,1120.50,4,0,4.00
06/10/2005,02:23,1120.50,1120.50,1120.50,1120.50,20,0,20.00
06/10/2005,02:24,1120.50,1120.50,1120.50,1120.50,24,0,24.00
06/10/2005,02:25,1120.75,1121.00,1120.75,1120.75,181,3,184.00
06/10/2005,02:26,1120.75,1120.75,1120.75,1120.75,0,2,2.00
06/10/2005,02:27,1120.50,1120.50,1120.50,1120.50,0,9,9.00
06/10/2005,02:28,1120.75,1120.75,1120.75,1120.75,19,0,19.00
06/10/2005,02:29,1120.50,1120.50,1120.50,1120.50,0,52,52.00
06/10/2005,02:30,1120.25,1120.25,1120.25,1120.25,0,126,126.00
06/10/2005,02:32,1120.25,1120.50,1120.25,1120.50,92,1,93.00
06/10/2005,02:33,1120.50,1120.75,1120.50,1120.75,132,0,132.00
06/10/2005,02:34,1120.75,1121.00,1120.75,1121.00,13,0,13.00
06/10/2005,02:35,1121.00,1121.00,1120.75,1120.75,38,10,48.00
06/10/2005,02:36,1121.00,1121.00,1121.00,1121.00,1,0,1.00
06/10/2005,02:37,1121.00,1121.00,1121.00,1121.00,65,0,65.00
06/10/2005,02:38,1121.00,1121.00,1121.00,1121.00,59,0,59.00
06/10/2005,02:39,1121.00,1121.00,1121.00,1121.00,38,0,38.00
06/10/2005,02:40,1121.25,1121.75,1121.25,1121.75,417,39,456.00
06/10/2005,02:41,1121.50,1121.50,1121.25,1121.50,12,125,137.00
06/10/2005,02:42,1121.25,1121.25,1121.25,1121.25,0,2,2.00
06/10/2005,02:43,1121.50,1121.50,1121.50,1121.50,30,0,30.00
06/10/2005,02:44,1121.50,1121.50,1121.25,1121.25,41,153,194.00
06/10/2005,02:45,1121.00,1121.00,1121.00,1121.00,0,101,101.00
06/10/2005,02:46,1121.00,1121.00,1121.00,1121.00,0,78,78.00
06/10/2005,02:47,1121.00,1121.00,1121.00,1121.00,0,3,3.00
06/10/2005,02:48,1121.00,1121.00,1121.00,1121.00,0,7,7.00
06/10/2005,02:49,1121.00,1121.00,1120.50,1120.75,30,211,241.00
06/10/2005,02:50,1120.75,1120.75,1120.75,1120.75,50,0,50.00
06/10/2005,02:51,1120.75,1120.75,1120.75,1120.75,1,0,1.00
06/10/2005,02:52,1120.50,1120.50,1120.25,1120.50,13,100,113.00
06/10/2005,02:54,1120.50,1120.50,1120.50,1120.50,13,0,13.00
06/10/2005,02:55,1120.50,1120.50,1120.50,1120.50,27,0,27.00
06/10/2005,02:56,1120.75,1120.75,1120.75,1120.75,7,0,7.00
06/10/2005,02:57,1121.00,1121.00,1121.00,1121.00,24,0,24.00
06/10/2005,02:58,1121.00,1121.00,1121.00,1121.00,55,0,55.00
06/10/2005,03:00,1121.00,1121.00,1121.00,1121.00,1,0,1.00
06/10/2005,03:01,1121.00,1121.00,1121.00,1121.00,21,0,21.00
06/10/2005,03:02,1121.00,1121.00,1121.00,1121.00,7,0,7.00
06/10/2005,03:03,1121.00,1121.00,1121.00,1121.00,2,0,2.00
06/10/2005,03:04,1121.00,1121.00,1121.00,1121.00,1,0,1.00
06/10/2005,03:05,1121.00,1121.00,1121.00,1121.00,6,0,6.00
06/10/2005,03:06,1121.00,1121.00,1121.00,1121.00,1,0,1.00
06/10/2005,03:08,1121.00,1121.00,1121.00,1121.00,5,0,5.00
06/10/2005,03:09,1121.25,1121.25,1120.50,1120.50,4,220,224.00
06/10/2005,03:10,1120.50,1120.50,1120.50,1120.50,0,46,46.00
06/10/2005,03:11,1120.75,1120.75,1120.75,1120.75,15,0,15.00
06/10/2005,03:14,1120.75,1120.75,1120.75,1120.75,14,0,14.00
06/10/2005,03:18,1121.00,1121.00,1121.00,1121.00,32,0,32.00
06/10/2005,03:20,1121.00,1121.00,1121.00,1121.00,64,0,64.00
06/10/2005,03:21,1121.00,1121.00,1121.00,1121.00,5,0,5.00
06/10/2005,03:22,1121.00,1121.00,1121.00,1121.00,14,0,14.00
06/10/2005,03:24,1120.75,1120.75,1120.75,1120.75,0,27,27.00
06/10/2005,03:25,1120.75,1120.75,1120.75,1120.75,0,24,24.00
06/10/2005,03:29,1121.00,1121.00,1121.00,1121.00,30,0,30.00
06/10/2005,03:30,1121.00,1121.00,1121.00,1121.00,2,0,2.00
06/10/2005,03:31,1121.00,1121.00,1121.00,1121.00,16,0,16.00
06/10/2005,03:32,1121.00,1121.00,1121.00,1121.00,1,0,1.00
06/10/2005,03:33,1121.00,1121.00,1121.00,1121.00,10,0,10.00
06/10/2005,03:36,1121.00,1121.00,1121.00,1121.00,1,0,1.00
06/10/2005,03:37,1121.00,1121.00,1121.00,1121.00,5,0,5.00
06/10/2005,03:40,1121.00,1121.00,1121.00,1121.00,18,0,18.00
06/10/2005,03:41,1121.00,1121.00,1121.00,1121.00,6,0,6.00
06/10/2005,03:43,1120.75,1120.75,1120.75,1120.75,0,10,10.00
06/10/2005,03:44,1120.75,1120.75,1120.75,1120.75,0,48,48.00
06/10/2005,03:46,1120.75,1120.75,1120.75,1120.75,0,8,8.00
06/10/2005,03:47,1120.75,1120.75,1120.75,1120.75,0,7,7.00
06/10/2005,03:48,1120.75,1120.75,1120.75,1120.75,0,28,28.00
06/10/2005,03:49,1120.75,1120.75,1120.75,1120.75,0,5,5.00
06/10/2005,03:53,1120.75,1120.75,1120.75,1120.75,0,1,1.00
06/10/2005,03:55,1120.75,1120.75,1120.75,1120.75,0,3,3.00
06/10/2005,03:56,1120.75,1120.75,1120.75,1120.75,0,54,54.00
06/10/2005,03:57,1120.75,1120.75,1120.50,1120.50,0,5,5.00
06/10/2005,04:00,1120.75,1120.75,1120.75,1120.75,2,0,2.00
06/10/2005,04:02,1120.75,1120.75,1120.75,1120.75,3,0,3.00
06/10/2005,04:04,1120.75,1120.75,1120.75,1120.75,25,0,25.00
06/10/2005,04:07,1120.75,1120.75,1120.75,1120.75,2,0,2.00
06/10/2005,04:08,1121.00,1121.00,1121.00,1121.00,1,0,1.00
06/10/2005,04:10,1120.75,1121.00,1120.75,1121.00,5,3,8.00
06/10/2005,04:11,1121.00,1121.00,1121.00,1121.00,8,0,8.00
06/10/2005,04:12,1120.75,1120.75,1120.75,1120.75,0,3,3.00
06/10/2005,04:13,1121.00,1121.00,1121.00,1121.00,3,0,3.00
06/10/2005,04:14,1121.00,1121.00,1121.00,1121.00,32,0,32.00
06/10/2005,04:15,1121.00,1121.00,1121.00,1121.00,27,0,27.00
06/10/2005,04:17,1121.00,1121.00,1121.00,1121.00,3,0,3.00
06/10/2005,04:18,1121.25,1121.25,1121.00,1121.00,5,25,30.00
06/10/2005,04:19,1121.00,1121.00,1121.00,1121.00,0,1,1.00
06/10/2005,04:20,1121.00,1121.00,1120.75,1121.00,5,18,23.00
06/10/2005,04:21,1121.00,1121.00,1121.00,1121.00,5,0,5.00
06/10/2005,04:23,1121.00,1121.00,1121.00,1121.00,29,0,29.00
06/10/2005,04:24,1121.00,1121.00,1121.00,1121.00,12,0,12.00
06/10/2005,04:25,1121.00,1121.00,1121.00,1121.00,9,0,9.00
06/10/2005,04:26,1121.00,1121.00,1121.00,1121.00,38,0,38.00
06/10/2005,04:27,1121.00,1121.25,1121.00,1121.25,20,0,20.00
06/10/2005,04:30,1121.25,1121.25,1121.25,1121.25,6,0,6.00
06/10/2005,04:31,1121.25,1121.25,1121.25,1121.25,53,0,53.00
06/10/2005,04:32,1121.25,1121.25,1121.25,1121.25,33,0,33.00
06/10/2005,04:33,1121.25,1121.50,1121.25,1121.25,26,17,43.00
06/10/2005,04:34,1121.25,1121.25,1121.25,1121.25,0,71,71.00
06/10/2005,04:37,1121.00,1121.00,1121.00,1121.00,0,166,166.00
06/10/2005,04:38,1121.00,1121.00,1121.00,1121.00,0,5,5.00
06/10/2005,04:40,1121.25,1121.25,1121.25,1121.25,2,0,2.00
06/10/2005,04:41,1121.25,1121.25,1121.25,1121.25,5,0,5.00
06/10/2005,04:42,1121.25,1121.25,1121.25,1121.25,10,0,10.00
06/10/2005,04:43,1121.25,1121.25,1121.25,1121.25,22,0,22.00
06/10/2005,04:44,1121.25,1121.25,1121.25,1121.25,10,0,10.00
06/10/2005,04:50,1121.25,1121.25,1121.25,1121.25,55,0,55.00
06/10/2005,04:51,1121.25,1121.25,1121.25,1121.25,1,0,1.00
06/10/2005,04:52,1121.50,1121.50,1121.25,1121.25,2,21,23.00
06/10/2005,04:53,1121.25,1121.25,1121.25,1121.25,0,2,2.00
06/10/2005,04:54,1121.00,1121.00,1121.00,1121.00,0,4,4.00
06/10/2005,04:55,1121.25,1121.25,1121.25,1121.25,1,0,1.00
06/10/2005,04:57,1121.25,1121.25,1121.25,1121.25,1,0,1.00
06/10/2005,04:59,1121.25,1121.25,1121.00,1121.00,1,6,7.00
06/10/2005,05:02,1121.00,1121.00,1121.00,1121.00,0,18,18.00
06/10/2005,05:03,1121.00,1121.00,1121.00,1121.00,0,147,147.00
06/10/2005,05:04,1121.00,1121.00,1121.00,1121.00,0,1,1.00
06/10/2005,05:05,1121.00,1121.00,1121.00,1121.00,0,6,6.00
06/10/2005,05:06,1121.00,1121.00,1121.00,1121.00,0,7,7.00
06/10/2005,05:13,1121.25,1121.25,1121.25,1121.25,1,0,1.00
06/10/2005,05:14,1121.25,1121.25,1121.25,1121.25,5,0,5.00
06/10/2005,05:15,1121.25,1121.25,1121.25,1121.25,14,0,14.00
06/10/2005,05:16,1121.25,1121.25,1121.25,1121.25,10,0,10.00
06/10/2005,05:17,1121.25,1121.25,1121.25,1121.25,1,0,1.00
06/10/2005,05:18,1121.25,1121.25,1121.25,1121.25,1,0,1.00
06/10/2005,05:23,1121.25,1121.25,1121.25,1121.25,2,0,2.00
06/10/2005,05:24,1121.50,1121.50,1121.25,1121.25,3,3,6.00
06/10/2005,05:25,1121.50,1121.50,1121.50,1121.50,23,0,23.00
06/10/2005,05:26,1121.25,1121.50,1121.25,1121.50,145,2,147.00
06/10/2005,05:27,1121.50,1121.50,1121.50,1121.50,10,0,10.00
06/10/2005,05:28,1121.50,1121.50,1121.50,1121.50,35,0,35.00
06/10/2005,05:29,1121.50,1121.50,1121.50,1121.50,15,0,15.00
06/10/2005,05:30,1121.50,1121.50,1121.50,1121.50,15,0,15.00
06/10/2005,05:31,1121.50,1121.50,1121.50,1121.50,6,0,6.00
06/10/2005,05:32,1121.75,1121.75,1121.50,1121.50,38,1,39.00
06/10/2005,05:34,1121.50,1121.50,1121.50,1121.50,0,87,87.00
06/10/2005,05:35,1121.50,1121.50,1121.50,1121.50,0,15,15.00
06/10/2005,05:36,1121.50,1121.50,1121.50,1121.50,0,15,15.00
06/10/2005,05:37,1121.50,1121.50,1121.50,1121.50,0,49,49.00
06/10/2005,05:38,1121.50,1121.50,1121.50,1121.50,0,20,20.00
06/10/2005,05:39,1121.50,1121.50,1121.50,1121.50,0,15,15.00
06/10/2005,05:41,1121.50,1121.50,1121.50,1121.50,0,94,94.00
06/10/2005,05:42,1121.75,1121.75,1121.50,1121.50,53,1,54.00
06/10/2005,05:43,1121.50,1121.50,1121.50,1121.50,0,4,4.00
06/10/2005,05:45,1121.75,1121.75,1121.75,1121.75,45,0,45.00
06/10/2005,05:46,1121.75,1122.00,1121.75,1122.00,83,1,84.00
06/10/2005,05:47,1122.00,1122.00,1121.75,1121.75,5,6,11.00
06/10/2005,05:48,1121.75,1121.75,1121.75,1121.75,0,180,180.00
06/10/2005,05:49,1121.75,1121.75,1121.75,1121.75,0,36,36.00
06/10/2005,05:50,1121.75,1121.75,1121.75,1121.75,0,4,4.00
06/10/2005,05:51,1121.75,1121.75,1121.75,1121.75,0,35,35.00
06/10/2005,05:52,1121.75,1121.75,1121.75,1121.75,0,7,7.00
06/10/2005,05:53,1122.00,1122.00,1122.00,1122.00,8,0,8.00
06/10/2005,05:54,1121.75,1121.75,1121.50,1121.50,0,54,54.00
06/10/2005,05:55,1121.50,1121.50,1121.50,1121.50,0,16,16.00
06/10/2005,05:56,1121.50,1121.50,1121.50,1121.50,0,24,24.00
06/10/2005,05:57,1121.50,1121.50,1121.50,1121.50,0,29,29.00
06/10/2005,05:58,1121.50,1121.50,1121.50,1121.50,0,22,22.00
06/10/2005,05:59,1121.50,1121.50,1121.50,1121.50,0,33,33.00
06/10/2005,06:00,1121.50,1121.50,1121.50,1121.50,0,28,28.00
06/10/2005,06:01,1121.50,1121.50,1121.50,1121.50,0,1,1.00
06/10/2005,06:03,1121.50,1121.75,1121.50,1121.50,1,13,14.00
06/10/2005,06:06,1121.50,1121.50,1121.50,1121.50,0,13,13.00
06/10/2005,06:07,1121.50,1121.50,1121.50,1121.50,0,10,10.00
06/10/2005,06:08,1121.50,1121.50,1121.50,1121.50,0,1,1.00
06/10/2005,06:13,1121.50,1121.50,1121.50,1121.50,0,20,20.00
06/10/2005,06:14,1121.75,1121.75,1121.50,1121.50,2,23,25.00
06/10/2005,06:16,1121.25,1121.25,1121.25,1121.25,0,48,48.00
06/10/2005,06:17,1121.25,1121.25,1121.25,1121.25,0,12,12.00
06/10/2005,06:18,1121.25,1121.25,1121.25,1121.25,0,45,45.00
06/10/2005,06:19,1121.25,1121.25,1121.00,1121.00,0,3,3.00
06/10/2005,06:20,1121.25,1121.25,1121.25,1121.25,5,0,5.00
06/10/2005,06:21,1121.25,1121.25,1121.00,1121.00,4,30,34.00
06/10/2005,06:22,1121.00,1121.00,1121.00,1121.00,0,5,5.00
06/10/2005,06:23,1121.25,1121.25,1121.25,1121.25,61,0,61.00
06/10/2005,06:24,1121.25,1121.25,1121.25,1121.25,4,0,4.00
06/10/2005,06:25,1121.25,1121.25,1121.25,1121.25,20,0,20.00
06/10/2005,06:27,1121.25,1121.25,1121.25,1121.25,1,0,1.00
06/10/2005,06:28,1121.25,1121.25,1121.25,1121.25,1,0,1.00
06/10/2005,06:30,1121.25,1121.25,1121.25,1121.25,13,0,13.00
06/10/2005,06:31,1121.00,1121.25,1121.00,1121.25,1,1,2.00
06/10/2005,06:32,1121.25,1121.25,1121.25,1121.25,7,0,7.00
06/10/2005,06:33,1121.25,1121.25,1121.25,1121.25,120,0,120.00
06/10/2005,06:34,1121.25,1121.25,1121.25,1121.25,1,0,1.00
06/10/2005,06:35,1121.25,1121.25,1121.25,1121.25,1,0,1.00
06/10/2005,06:36,1121.25,1121.25,1121.25,1121.25,6,0,6.00
06/10/2005,06:37,1121.00,1121.25,1121.00,1121.25,25,1,26.00
06/10/2005,06:39,1121.25,1121.50,1121.25,1121.50,13,0,13.00
06/10/2005,06:40,1121.25,1121.25,1121.25,1121.25,0,1,1.00
06/10/2005,06:41,1121.25,1121.25,1121.25,1121.25,0,5,5.00
06/10/2005,06:42,1121.25,1121.25,1121.25,1121.25,0,5,5.00
06/10/2005,06:44,1121.25,1121.25,1121.25,1121.25,0,1,1.00
06/10/2005,06:46,1121.00,1121.25,1121.00,1121.25,13,1,14.00
06/10/2005,06:47,1121.25,1121.50,1121.25,1121.50,17,0,17.00
06/10/2005,06:48,1121.50,1121.50,1121.50,1121.50,1,0,1.00
06/10/2005,06:49,1121.25,1121.25,1121.25,1121.25,0,11,11.00
06/10/2005,06:50,1121.50,1121.50,1121.25,1121.25,2,22,24.00
06/10/2005,06:52,1121.50,1121.50,1121.50,1121.50,7,0,7.00
06/10/2005,06:57,1121.50,1121.50,1121.50,1121.50,1,0,1.00
06/10/2005,06:58,1121.50,1121.50,1121.25,1121.25,1,1,2.00
06/10/2005,06:59,1121.25,1121.25,1121.25,1121.25,0,6,6.00
06/10/2005,07:00,1121.25,1121.25,1121.25,1121.25,0,16,16.00
06/10/2005,07:01,1121.25,1121.25,1121.25,1121.25,0,2,2.00
06/10/2005,07:02,1121.25,1121.25,1121.25,1121.25,0,58,58.00
06/10/2005,07:03,1121.25,1121.25,1121.25,1121.25,0,27,27.00
06/10/2005,07:04,1121.25,1121.25,1121.25,1121.25,0,8,8.00
06/10/2005,07:05,1121.50,1121.50,1121.25,1121.25,1,2,3.00
06/10/2005,07:06,1121.25,1121.25,1121.25,1121.25,0,27,27.00
06/10/2005,07:07,1121.25,1121.25,1121.25,1121.25,0,2,2.00
06/10/2005,07:09,1121.25,1121.25,1121.25,1121.25,0,2,2.00
06/10/2005,07:10,1121.00,1121.25,1121.00,1121.25,2,4,6.00
06/10/2005,07:11,1121.25,1121.25,1121.00,1121.25,5,2,7.00
06/10/2005,07:12,1121.25,1121.25,1121.25,1121.25,1,0,1.00
06/10/2005,07:13,1121.00,1121.00,1121.00,1121.00,0,241,241.00
06/10/2005,07:14,1121.00,1121.00,1120.75,1120.75,0,6,6.00
06/10/2005,07:15,1120.75,1120.75,1120.75,1120.75,0,17,17.00
06/10/2005,07:16,1120.75,1120.75,1120.75,1120.75,0,3,3.00
06/10/2005,07:17,1120.75,1121.00,1120.75,1121.00,1,3,4.00
06/10/2005,07:18,1120.75,1120.75,1120.75,1120.75,0,20,20.00
06/10/2005,07:19,1120.75,1121.00,1120.75,1121.00,36,1,37.00
06/10/2005,07:20,1121.00,1121.00,1121.00,1121.00,213,0,213.00
06/10/2005,07:21,1120.75,1121.00,1120.75,1121.00,230,2,232.00
06/10/2005,07:22,1121.00,1121.00,1121.00,1121.00,54,0,54.00
06/10/2005,07:23,1121.00,1121.00,1121.00,1121.00,6,0,6.00
06/10/2005,07:24,1121.25,1121.25,1121.00,1121.00,10,4,14.00
06/10/2005,07:25,1121.25,1121.25,1121.00,1121.00,2,2,4.00
06/10/2005,07:26,1121.00,1121.00,1121.00,1121.00,0,54,54.00
06/10/2005,07:27,1121.00,1121.25,1121.00,1121.00,1,18,19.00
06/10/2005,07:28,1121.00,1121.50,1121.00,1121.50,107,1,108.00
06/10/2005,07:29,1121.25,1121.50,1121.25,1121.25,43,65,108.00
06/10/2005,07:30,1121.25,1121.50,1121.25,1121.50,242,95,337.00
06/10/2005,07:31,1121.50,1122.00,1121.25,1121.75,462,386,848.00
06/10/2005,07:32,1121.50,1122.00,1121.50,1121.75,235,108,343.00
06/10/2005,07:33,1121.75,1121.75,1121.25,1121.25,1,316,317.00
06/10/2005,07:34,1121.25,1121.25,1121.00,1121.00,10,75,85.00
06/10/2005,07:35,1121.25,1121.25,1121.00,1121.25,30,5,35.00
06/10/2005,07:36,1121.25,1121.50,1121.25,1121.25,167,1,168.00
06/10/2005,07:37,1121.50,1121.50,1121.25,1121.25,1,5,6.00
06/10/2005,07:38,1121.25,1121.25,1121.25,1121.25,0,225,225.00
06/10/2005,07:39,1121.25,1121.25,1121.25,1121.25,0,88,88.00
06/10/2005,07:40,1121.25,1121.50,1121.25,1121.50,2,55,57.00
06/10/2005,07:41,1121.25,1121.25,1121.25,1121.25,0,25,25.00
06/10/2005,07:42,1121.50,1121.50,1121.25,1121.25,47,4,51.00
06/10/2005,07:43,1121.50,1121.50,1121.25,1121.50,20,2,22.00
06/10/2005,07:44,1121.25,1121.50,1121.25,1121.50,367,3,370.00
06/10/2005,07:45,1121.50,1121.50,1121.50,1121.50,72,0,72.00
06/10/2005,07:46,1121.50,1121.50,1121.50,1121.50,94,0,94.00
06/10/2005,07:47,1121.50,1121.75,1121.50,1121.50,10,30,40.00
06/10/2005,07:48,1121.75,1121.75,1121.50,1121.50,18,22,40.00
06/10/2005,07:49,1121.50,1121.75,1121.50,1121.75,11,24,35.00
06/10/2005,07:50,1121.75,1122.00,1121.75,1121.75,209,7,216.00
06/10/2005,07:51,1122.00,1122.25,1122.00,1122.25,991,34,1025.00
06/10/2005,07:52,1122.25,1122.25,1122.00,1122.25,430,18,448.00
06/10/2005,07:53,1122.00,1122.25,1121.75,1122.00,4,132,136.00
06/10/2005,07:54,1121.75,1122.00,1121.75,1122.00,330,1,331.00
06/10/2005,07:55,1122.00,1122.00,1121.75,1122.00,39,1,40.00
06/10/2005,07:56,1122.00,1122.00,1121.75,1121.75,222,5,227.00
06/10/2005,07:57,1121.75,1122.00,1121.75,1121.75,3,112,115.00
06/10/2005,07:58,1121.75,1121.75,1121.50,1121.50,0,101,101.00
06/10/2005,07:59,1121.50,1121.75,1121.50,1121.75,128,2,130.00
06/10/2005,08:00,1121.75,1122.00,1121.75,1121.75,15,2,17.00
06/10/2005,08:01,1122.00,1122.00,1122.00,1122.00,2,0,2.00
06/10/2005,08:02,1122.00,1122.00,1122.00,1122.00,52,0,52.00
06/10/2005,08:03,1121.75,1121.75,1121.75,1121.75,0,4,4.00
06/10/2005,08:04,1121.75,1122.00,1121.75,1121.75,1,13,14.00
06/10/2005,08:05,1121.75,1121.75,1121.75,1121.75,0,185,185.00
06/10/2005,08:06,1121.50,1121.75,1121.50,1121.75,18,12,30.00
06/10/2005,08:07,1121.50,1121.75,1121.50,1121.75,5,68,73.00
06/10/2005,08:08,1121.75,1121.75,1121.25,1121.25,11,260,271.00
06/10/2005,08:09,1121.25,1121.50,1121.25,1121.25,1,9,10.00
06/10/2005,08:10,1121.25,1121.50,1121.25,1121.50,1,55,56.00
06/10/2005,08:11,1121.50,1121.50,1121.25,1121.25,209,3,212.00
06/10/2005,08:13,1121.25,1121.50,1121.25,1121.25,40,24,64.00
06/10/2005,08:14,1121.50,1121.50,1121.25,1121.25,8,6,14.00
06/10/2005,08:15,1121.50,1121.50,1121.25,1121.25,1,42,43.00
06/10/2005,08:16,1121.25,1121.50,1121.25,1121.50,150,477,627.00
06/10/2005,08:17,1121.25,1121.25,1121.25,1121.25,0,10,10.00
06/10/2005,08:18,1121.50,1121.50,1121.25,1121.25,11,3,14.00
06/10/2005,08:19,1121.50,1121.50,1121.50,1121.50,2,0,2.00
06/10/2005,08:20,1121.50,1121.50,1121.25,1121.50,17,2,19.00
06/10/2005,08:21,1121.25,1121.50,1121.25,1121.25,1,3,4.00
06/10/2005,08:22,1121.25,1121.25,1121.25,1121.25,0,4,4.00
06/10/2005,08:23,1121.25,1121.50,1121.25,1121.50,2,1,3.00
06/10/2005,08:24,1121.25,1121.50,1121.25,1121.25,3,452,455.00
06/10/2005,08:25,1121.25,1121.50,1121.00,1121.25,14,140,154.00
06/10/2005,08:26,1121.00,1121.25,1121.00,1121.25,103,31,134.00
06/10/2005,08:27,1121.00,1121.25,1121.00,1121.00,12,187,199.00
06/10/2005,08:28,1121.00,1121.00,1120.75,1120.75,21,99,120.00
06/10/2005,08:29,1120.75,1121.00,1120.50,1120.50,10,413,423.00
06/10/2005,08:30,1120.75,1121.00,1120.50,1120.75,300,105,405.00
06/10/2005,08:31,1121.00,1121.00,1120.00,1120.00,1513,2913,4426.00
06/10/2005,08:32,1120.00,1120.00,1119.50,1120.00,905,1207,2112.00
06/10/2005,08:33,1119.75,1120.25,1119.50,1120.25,789,1148,1937.00
06/10/2005,08:34,1120.00,1120.25,1120.00,1120.25,642,54,696.00
06/10/2005,08:35,1120.00,1120.50,1120.00,1120.00,460,1101,1561.00
06/10/2005,08:36,1119.75,1120.50,1119.75,1120.50,562,690,1252.00
06/10/2005,08:37,1120.50,1120.50,1119.75,1120.00,1058,1043,2101.00
06/10/2005,08:38,1120.00,1120.25,1119.75,1119.75,338,1115,1453.00
06/10/2005,08:39,1119.75,1120.50,1119.50,1120.25,1826,652,2478.00
06/10/2005,08:40,1120.25,1120.75,1120.00,1120.50,1161,1561,2722.00
06/10/2005,08:41,1120.50,1120.75,1120.25,1120.50,448,1107,1555.00
06/10/2005,08:42,1120.25,1120.75,1120.25,1120.50,1401,880,2281.00
06/10/2005,08:43,1120.75,1121.25,1120.50,1121.00,1992,613,2605.00
06/10/2005,08:44,1121.00,1121.50,1121.00,1121.25,1651,1070,2721.00
06/10/2005,08:45,1121.50,1121.75,1121.00,1121.50,2415,1392,3807.00
06/10/2005,08:46,1121.50,1121.75,1121.25,1121.50,503,694,1197.00
06/10/2005,08:47,1121.50,1121.75,1121.25,1121.25,956,1592,2548.00
06/10/2005,08:48,1121.25,1121.75,1121.00,1121.75,758,323,1081.00
06/10/2005,08:49,1121.75,1121.75,1120.75,1120.75,591,1875,2466.00
06/10/2005,08:50,1120.75,1121.00,1120.75,1120.75,100,408,508.00
06/10/2005,08:51,1120.75,1121.25,1120.50,1120.50,1470,1456,2926.00
06/10/2005,08:52,1120.50,1120.75,1120.00,1120.25,510,1241,1751.00
06/10/2005,08:53,1120.25,1120.75,1120.00,1120.75,1278,161,1439.00
06/10/2005,08:54,1120.50,1120.75,1120.25,1120.25,1210,719,1929.00
06/10/2005,08:55,1120.25,1120.50,1119.75,1120.25,591,1202,1793.00
06/10/2005,08:56,1120.00,1120.75,1120.00,1120.25,673,448,1121.00
06/10/2005,08:57,1120.25,1120.75,1120.25,1120.75,1021,80,1101.00
06/10/2005,08:58,1120.75,1120.75,1119.75,1119.75,572,2676,3248.00
06/10/2005,08:59,1119.75,1120.00,1119.25,1119.25,396,2088,2484.00
06/10/2005,09:00,1119.50,1119.75,1119.00,1119.25,1592,976,2568.00
06/10/2005,09:01,1119.25,1119.25,1118.75,1119.00,441,2166,2607.00
06/10/2005,09:02,1119.00,1119.25,1118.75,1119.00,1253,452,1705.00
06/10/2005,09:03,1119.00,1119.25,1118.50,1118.75,1211,1857,3068.00
06/10/2005,09:04,1118.75,1119.25,1118.50,1119.00,904,694,1598.00
06/10/2005,09:05,1119.00,1119.25,1118.75,1118.75,699,191,890.00
06/10/2005,09:06,1118.75,1119.25,1118.75,1119.00,576,662,1238.00
06/10/2005,09:07,1119.00,1119.25,1118.50,1118.75,656,843,1499.00
06/10/2005,09:08,1118.75,1119.00,1118.75,1118.75,1035,173,1208.00
06/10/2005,09:09,1119.00,1119.00,1118.25,1118.75,601,2035,2636.00
06/10/2005,09:10,1118.50,1118.75,1118.25,1118.50,249,956,1205.00
06/10/2005,09:11,1118.25,1118.50,1117.75,1117.75,460,2236,2696.00
06/10/2005,09:12,1118.00,1118.50,1117.75,1118.25,1559,1045,2604.00
06/10/2005,09:13,1118.25,1118.50,1118.00,1118.25,657,411,1068.00
06/10/2005,09:14,1118.50,1118.75,1118.00,1118.25,954,1095,2049.00
06/10/2005,09:15,1118.00,1118.50,1118.00,1118.25,660,796,1456.00
06/10/2005,09:16,1118.25,1118.75,1118.00,1118.75,1417,1722,3139.00
06/10/2005,09:17,1118.75,1118.75,1118.25,1118.25,288,1519,1807.00
06/10/2005,09:18,1118.25,1118.75,1118.25,1118.50,1057,993,2050.00
06/10/2005,09:19,1118.25,1118.50,1117.75,1117.75,110,1768,1878.00
06/10/2005,09:20,1117.75,1118.00,1117.00,1117.00,708,3186,3894.00
06/10/2005,09:21,1117.00,1117.25,1116.75,1116.75,1493,3003,4496.00
06/10/2005,09:22,1116.75,1117.25,1116.50,1117.00,1641,1434,3075.00
06/10/2005,09:23,1116.75,1117.50,1116.75,1117.50,1334,204,1538.00
06/10/2005,09:24,1117.50,1117.50,1116.75,1117.00,783,1342,2125.00
06/10/2005,09:25,1117.00,1117.50,1116.75,1117.25,1128,450,1578.00
06/10/2005,09:26,1117.25,1117.25,1117.00,1117.25,953,34,987.00
06/10/2005,09:27,1117.25,1117.50,1117.00,1117.25,494,594,1088.00
06/10/2005,09:28,1117.50,1117.50,1117.25,1117.25,694,14,708.00
06/10/2005,09:29,1117.50,1117.50,1117.00,1117.25,354,1687,2041.00
06/10/2005,09:30,1117.50,1117.50,1116.50,1116.50,549,2927,3476.00
06/10/2005,09:31,1116.50,1116.75,1115.75,1116.00,2090,8334,10424.00
06/10/2005,09:32,1116.00,1116.50,1115.75,1116.25,2552,688,3240.00
06/10/2005,09:33,1116.25,1116.75,1116.00,1116.75,1292,1228,2520.00
06/10/2005,09:34,1116.50,1116.75,1116.25,1116.50,738,966,1704.00
06/10/2005,09:35,1116.50,1116.75,1116.25,1116.75,404,262,666.00
06/10/2005,09:36,1116.50,1116.75,1116.00,1116.00,425,1054,1479.00
06/10/2005,09:37,1116.25,1116.50,1116.00,1116.50,861,63,924.00
06/10/2005,09:38,1116.50,1116.75,1116.25,1116.50,884,158,1042.00
06/10/2005,09:39,1116.50,1117.00,1116.25,1117.00,1367,42,1409.00
06/10/2005,09:40,1116.75,1117.00,1116.50,1116.75,447,1223,1670.00
06/10/2005,09:41,1116.75,1117.75,1116.50,1117.50,3434,517,3951.00
06/10/2005,09:42,1117.50,1117.75,1117.00,1117.50,973,1092,2065.00
06/10/2005,09:43,1117.50,1117.75,1117.00,1117.25,422,968,1390.00
06/10/2005,09:44,1117.00,1117.50,1116.75,1117.00,313,1315,1628.00
06/10/2005,09:45,1117.00,1117.00,1116.50,1116.50,280,1130,1410.00
06/10/2005,09:46,1116.75,1117.00,1116.25,1116.75,1323,1190,2513.00
06/10/2005,09:47,1116.75,1116.75,1116.50,1116.75,16,472,488.00
06/10/2005,09:48,1116.75,1117.00,1116.50,1117.00,397,518,915.00
06/10/2005,09:49,1116.75,1117.00,1116.75,1117.00,166,38,204.00
06/10/2005,09:50,1117.00,1117.25,1116.75,1117.00,1101,707,1808.00
06/10/2005,09:51,1117.00,1117.50,1116.75,1117.50,1105,119,1224.00
06/10/2005,09:52,1117.50,1117.75,1117.25,1117.75,967,35,1002.00
06/10/2005,09:53,1117.75,1117.75,1117.50,1117.50,416,25,441.00
06/10/2005,09:54,1117.75,1118.00,1117.50,1117.50,733,903,1636.00
06/10/2005,09:55,1117.75,1117.75,1117.25,1117.50,107,409,516.00
06/10/2005,09:56,1117.25,1117.50,1117.00,1117.50,733,902,1635.00
06/10/2005,09:57,1117.25,1117.75,1117.25,1117.50,400,263,663.00
06/10/2005,09:58,1117.25,1117.50,1116.75,1116.75,118,1370,1488.00
06/10/2005,09:59,1116.75,1117.25,1116.75,1117.00,690,405,1095.00
06/10/2005,10:00,1117.00,1117.25,1117.00,1117.00,2,192,194.00
06/10/2005,10:01,1117.00,1117.25,1117.00,1117.00,182,12,194.00
06/10/2005,10:02,1117.25,1117.75,1117.00,1117.50,1048,250,1298.00
06/10/2005,10:03,1117.50,1117.50,1117.00,1117.00,199,750,949.00
06/10/2005,10:04,1117.00,1117.25,1116.75,1116.75,442,579,1021.00
06/10/2005,10:05,1116.75,1117.00,1116.25,1116.50,465,1448,1913.00
06/10/2005,10:06,1116.50,1117.00,1116.25,1117.00,1069,323,1392.00
06/10/2005,10:07,1117.00,1117.25,1116.75,1117.00,531,23,554.00
06/10/2005,10:08,1117.00,1117.25,1116.75,1117.00,331,219,550.00
06/10/2005,10:09,1117.00,1117.25,1117.00,1117.25,495,19,514.00
06/10/2005,10:10,1117.25,1117.25,1116.75,1117.00,10,567,577.00
06/10/2005,10:11,1117.00,1117.25,1116.75,1117.25,524,155,679.00
06/10/2005,10:12,1117.25,1117.50,1117.00,1117.00,150,201,351.00
06/10/2005,10:13,1117.25,1117.50,1117.00,1117.50,129,3,132.00
06/10/2005,10:14,1117.25,1117.50,1117.00,1117.25,29,301,330.00
06/10/2005,10:15,1117.00,1117.50,1117.00,1117.25,378,32,410.00
06/10/2005,10:16,1117.25,1117.50,1117.25,1117.50,819,165,984.00
06/10/2005,10:17,1117.50,1117.50,1117.00,1117.00,105,1359,1464.00
06/10/2005,10:18,1117.25,1117.25,1116.75,1116.75,16,412,428.00
06/10/2005,10:19,1117.00,1117.25,1116.75,1117.25,608,113,721.00
06/10/2005,10:20,1117.00,1117.00,1117.00,1117.00,0,416,416.00
06/10/2005,10:21,1117.00,1117.00,1116.75,1117.00,123,13,136.00
06/10/2005,10:22,1117.00,1117.00,1116.75,1117.00,209,33,242.00
06/10/2005,10:23,1116.75,1116.75,1116.25,1116.50,1134,3799,4933.00
06/10/2005,10:24,1116.50,1117.00,1116.25,1117.00,713,470,1183.00
06/10/2005,10:25,1116.75,1117.25,1116.75,1117.25,564,26,590.00
06/10/2005,10:26,1117.25,1117.75,1117.25,1117.50,1252,960,2212.00
06/10/2005,10:27,1117.50,1117.75,1117.25,1117.75,349,518,867.00
06/10/2005,10:28,1117.75,1118.00,1117.50,1117.75,1224,381,1605.00
06/10/2005,10:29,1117.75,1117.75,1117.25,1117.25,752,1438,2190.00
06/10/2005,10:30,1117.25,1117.50,1117.00,1117.50,585,288,873.00
06/10/2005,10:31,1117.50,1117.75,1117.25,1117.50,716,215,931.00
06/10/2005,10:32,1117.50,1117.50,1117.25,1117.50,116,82,198.00
06/10/2005,10:33,1117.50,1117.50,1117.00,1117.00,61,636,697.00
06/10/2005,10:34,1117.25,1117.25,1116.75,1117.00,141,811,952.00
06/10/2005,10:35,1117.00,1117.00,1116.75,1117.00,285,21,306.00
06/10/2005,10:36,1117.00,1117.50,1117.00,1117.25,682,617,1299.00
06/10/2005,10:37,1117.25,1117.50,1116.50,1116.75,376,1739,2115.00
06/10/2005,10:38,1116.75,1117.00,1116.75,1116.75,262,159,421.00
06/10/2005,10:39,1116.75,1116.75,1116.50,1116.50,1,1801,1802.00
06/10/2005,10:40,1116.50,1116.75,1116.25,1116.50,232,365,597.00
06/10/2005,10:41,1116.50,1117.00,1116.50,1116.75,355,250,605.00
06/10/2005,10:42,1117.00,1117.00,1116.75,1117.00,105,24,129.00
06/10/2005,10:43,1117.00,1117.00,1116.50,1116.50,29,479,508.00
06/10/2005,10:44,1116.75,1116.75,1116.50,1116.75,876,60,936.00
06/10/2005,10:45,1116.75,1117.00,1116.25,1116.25,152,807,959.00
06/10/2005,10:46,1116.25,1116.75,1116.00,1116.50,753,843,1596.00
06/10/2005,10:47,1116.50,1116.75,1116.00,1116.25,122,767,889.00
06/10/2005,10:48,1116.25,1116.50,1116.00,1116.25,163,262,425.00
06/10/2005,10:49,1116.50,1116.50,1116.00,1116.25,10,763,773.00
06/10/2005,10:50,1116.00,1116.25,1116.00,1116.25,409,681,1090.00
06/10/2005,10:51,1116.25,1116.75,1116.25,1116.25,772,1705,2477.00
06/10/2005,10:52,1116.00,1116.25,1116.00,1116.00,83,969,1052.00
06/10/2005,10:53,1116.00,1117.25,1116.00,1116.75,3444,1927,5371.00
06/10/2005,10:54,1116.50,1116.75,1116.50,1116.75,25,81,106.00
06/10/2005,10:55,1116.50,1117.00,1116.50,1116.75,649,178,827.00
06/10/2005,10:56,1116.75,1116.75,1116.50,1116.50,0,399,399.00
06/10/2005,10:57,1116.50,1116.50,1115.50,1115.75,630,3267,3897.00
06/10/2005,10:58,1116.00,1116.00,1114.75,1114.75,639,6460,7099.00
06/10/2005,10:59,1114.75,1115.25,1114.25,1115.00,3139,1603,4742.00
06/10/2005,11:00,1115.00,1115.00,1114.50,1114.50,296,1108,1404.00
06/10/2005,11:01,1114.50,1114.75,1114.25,1114.50,1160,1079,2239.00
06/10/2005,11:02,1114.50,1115.00,1114.50,1115.00,1212,1494,2706.00
06/10/2005,11:03,1114.75,1115.50,1114.75,1115.25,2336,1024,3360.00
06/10/2005,11:04,1115.25,1115.25,1115.00,1115.00,215,625,840.00
06/10/2005,11:05,1115.00,1115.25,1114.50,1114.75,767,1157,1924.00
06/10/2005,11:06,1115.00,1115.00,1114.75,1114.75,999,52,1051.00
06/10/2005,11:07,1114.75,1115.00,1114.50,1114.75,478,862,1340.00
06/10/2005,11:08,1114.50,1114.75,1113.75,1114.50,1881,4601,6482.00
06/10/2005,11:09,1114.50,1114.50,1114.00,1114.25,142,1546,1688.00
06/10/2005,11:10,1114.25,1114.50,1114.00,1114.25,193,688,881.00
06/10/2005,11:11,1114.00,1114.50,1113.75,1114.25,1040,1210,2250.00
06/10/2005,11:12,1114.25,1114.25,1114.00,1114.25,349,133,482.00
06/10/2005,11:13,1114.25,1114.25,1113.75,1114.25,375,1417,1792.00
06/10/2005,11:14,1114.00,1114.25,1113.75,1114.00,642,579,1221.00
06/10/2005,11:15,1114.00,1114.50,1113.75,1114.25,1074,251,1325.00
06/10/2005,11:16,1114.25,1114.50,1113.25,1113.50,1190,3433,4623.00
06/10/2005,11:17,1113.50,1113.50,1111.75,1112.50,3934,7521,11455.00
06/10/2005,11:18,1112.50,1113.00,1112.25,1112.75,1380,437,1817.00
06/10/2005,11:19,1113.00,1113.00,1112.75,1113.00,295,230,525.00
06/10/2005,11:20,1112.75,1113.00,1112.50,1113.00,157,779,936.00
06/10/2005,11:21,1112.75,1113.00,1112.25,1112.50,458,1900,2358.00
06/10/2005,11:22,1112.50,1113.00,1112.25,1113.00,1560,170,1730.00
06/10/2005,11:23,1112.75,1113.25,1112.50,1113.00,1204,981,2185.00
06/10/2005,11:24,1113.00,1113.00,1112.50,1112.75,667,913,1580.00
06/10/2005,11:25,1113.00,1113.00,1112.75,1112.75,96,763,859.00
06/10/2005,11:26,1112.75,1113.00,1112.75,1113.00,512,20,532.00
06/10/2005,11:27,1113.00,1113.00,1112.25,1112.50,362,1423,1785.00
06/10/2005,11:28,1112.50,1112.75,1112.00,1112.50,884,1613,2497.00
06/10/2005,11:29,1112.50,1112.75,1112.25,1112.50,219,144,363.00
06/10/2005,11:30,1112.50,1112.75,1112.25,1112.75,366,9,375.00
06/10/2005,11:31,1112.75,1112.75,1112.50,1112.75,1051,151,1202.00
06/10/2005,11:32,1112.75,1113.00,1112.50,1112.75,176,220,396.00
06/10/2005,11:33,1112.75,1113.00,1112.50,1113.00,518,129,647.00
06/10/2005,11:34,1113.00,1113.25,1112.75,1113.00,401,498,899.00
06/10/2005,11:35,1113.25,1113.50,1113.00,1113.25,1127,843,1970.00
06/10/2005,11:36,1113.00,1113.25,1113.00,1113.25,82,535,617.00
06/10/2005,11:37,1113.25,1113.25,1113.00,1113.25,434,41,475.00
06/10/2005,11:38,1113.00,1113.25,1112.75,1113.00,284,783,1067.00
06/10/2005,11:39,1113.00,1113.25,1112.75,1113.00,455,149,604.00
06/10/2005,11:40,1113.00,1113.25,1113.00,1113.00,189,17,206.00
06/10/2005,11:41,1113.00,1113.00,1112.75,1113.00,89,338,427.00
06/10/2005,11:42,1113.00,1113.00,1112.50,1113.00,403,1556,1959.00
06/10/2005,11:43,1112.75,1113.00,1112.50,1112.75,14,1296,1310.00
06/10/2005,11:44,1112.75,1113.00,1112.50,1112.75,255,37,292.00
06/10/2005,11:45,1112.75,1113.25,1112.75,1113.25,1140,136,1276.00
06/10/2005,11:46,1113.00,1113.25,1112.75,1112.75,173,366,539.00
06/10/2005,11:47,1113.00,1113.25,1113.00,1113.00,544,30,574.00
06/10/2005,11:48,1113.00,1113.25,1112.75,1113.00,143,153,296.00
06/10/2005,11:49,1113.00,1113.25,1113.00,1113.00,146,235,381.00
06/10/2005,11:50,1113.00,1113.00,1112.75,1113.00,15,25,40.00
06/10/2005,11:51,1113.00,1113.00,1112.75,1112.75,60,465,525.00
06/10/2005,11:52,1112.75,1112.75,1112.50,1112.50,97,1521,1618.00
06/10/2005,11:53,1112.75,1113.00,1112.50,1112.75,277,387,664.00
06/10/2005,11:54,1112.75,1113.25,1112.75,1113.25,690,5,695.00
06/10/2005,11:55,1113.25,1113.50,1113.00,1113.50,1212,231,1443.00
06/10/2005,11:56,1113.50,1113.50,1113.00,1113.25,85,90,175.00
06/10/2005,11:57,1113.25,1113.25,1113.00,1113.00,16,4,20.00
06/10/2005,11:58,1113.00,1113.25,1112.75,1113.00,75,862,937.00
06/10/2005,11:59,1113.00,1113.00,1113.00,1113.00,0,341,341.00
06/10/2005,12:00,1113.00,1113.00,1112.75,1112.75,0,521,521.00
06/10/2005,12:01,1112.75,1113.00,1112.50,1112.75,64,815,879.00
06/10/2005,12:02,1112.75,1112.75,1112.50,1112.50,41,2,43.00
06/10/2005,12:03,1112.75,1112.75,1112.50,1112.75,327,1247,1574.00
06/10/2005,12:04,1112.75,1113.25,1112.75,1113.25,659,60,719.00
06/10/2005,12:05,1113.25,1113.75,1113.00,1113.25,1928,739,2667.00
06/10/2005,12:06,1113.25,1113.50,1112.75,1113.00,165,799,964.00
06/10/2005,12:07,1113.00,1113.25,1113.00,1113.00,10,116,126.00
06/10/2005,12:08,1113.25,1113.25,1112.75,1112.75,58,496,554.00
06/10/2005,12:09,1113.00,1113.00,1112.75,1113.00,147,22,169.00
06/10/2005,12:10,1113.00,1113.25,1113.00,1113.25,222,318,540.00
06/10/2005,12:11,1113.00,1113.50,1113.00,1113.50,663,585,1248.00
06/10/2005,12:12,1113.50,1113.50,1113.25,1113.50,720,26,746.00
06/10/2005,12:13,1113.25,1114.00,1113.25,1114.00,998,100,1098.00
06/10/2005,12:14,1114.00,1114.00,1113.75,1113.75,309,199,508.00
06/10/2005,12:15,1114.00,1114.25,1113.75,1113.75,659,403,1062.00
06/10/2005,12:16,1113.75,1114.00,1113.75,1113.75,435,3,438.00
06/10/2005,12:17,1114.00,1114.00,1113.75,1114.00,157,9,166.00
06/10/2005,12:18,1113.75,1114.00,1113.75,1114.00,701,137,838.00
06/10/2005,12:19,1114.00,1114.00,1113.50,1113.50,168,874,1042.00
06/10/2005,12:20,1113.75,1114.00,1113.75,1113.75,92,18,110.00
06/10/2005,12:21,1113.75,1114.00,1113.75,1114.00,23,69,92.00
06/10/2005,12:22,1114.00,1114.00,1113.75,1114.00,298,26,324.00
06/10/2005,12:23,1114.00,1114.00,1113.25,1113.25,162,1195,1357.00
06/10/2005,12:24,1113.25,1113.75,1113.25,1113.50,442,7,449.00
06/10/2005,12:25,1113.50,1114.00,1113.50,1113.75,201,94,295.00
06/10/2005,12:26,1113.75,1114.00,1113.50,1113.75,52,402,454.00
06/10/2005,12:27,1113.50,1113.75,1113.25,1113.25,79,756,835.00
06/10/2005,12:28,1113.25,1113.50,1112.75,1113.00,46,1520,1566.00
06/10/2005,12:29,1112.75,1113.25,1112.75,1113.00,436,40,476.00
06/10/2005,12:30,1113.00,1113.25,1113.00,1113.25,5,41,46.00
06/10/2005,12:31,1113.25,1113.25,1113.00,1113.25,74,2,76.00
06/10/2005,12:32,1113.00,1113.25,1113.00,1113.00,9,24,33.00
06/10/2005,12:33,1113.00,1113.25,1113.00,1113.25,24,477,501.00
06/10/2005,12:34,1113.00,1113.25,1113.00,1113.25,346,147,493.00
06/10/2005,12:35,1113.25,1113.50,1113.00,1113.25,527,18,545.00
06/10/2005,12:36,1113.50,1113.50,1113.25,1113.25,38,4,42.00
06/10/2005,12:37,1113.50,1113.50,1113.25,1113.50,51,14,65.00
06/10/2005,12:38,1113.25,1113.50,1113.25,1113.25,108,9,117.00
06/10/2005,12:39,1113.50,1114.25,1113.50,1113.75,2140,896,3036.00
06/10/2005,12:40,1114.00,1115.00,1113.75,1114.75,4371,961,5332.00
06/10/2005,12:41,1115.00,1115.25,1114.75,1115.00,1837,404,2241.00
06/10/2005,12:42,1115.00,1115.25,1114.75,1115.00,371,539,910.00
06/10/2005,12:43,1114.75,1115.25,1114.75,1115.25,812,38,850.00
06/10/2005,12:44,1115.25,1115.25,1114.75,1115.00,153,546,699.00
06/10/2005,12:45,1115.00,1115.00,1114.75,1114.75,12,15,27.00
06/10/2005,12:46,1114.75,1115.00,1114.75,1115.00,196,35,231.00
06/10/2005,12:47,1115.00,1115.00,1114.75,1114.75,91,99,190.00
06/10/2005,12:48,1115.00,1115.00,1114.75,1115.00,27,25,52.00
06/10/2005,12:49,1114.75,1115.00,1114.75,1114.75,126,72,198.00
06/10/2005,12:50,1115.00,1115.00,1114.50,1114.75,395,508,903.00
06/10/2005,12:51,1114.75,1115.00,1114.75,1115.00,43,15,58.00
06/10/2005,12:52,1114.75,1114.75,1114.25,1114.50,170,1236,1406.00
06/10/2005,12:53,1114.25,1114.50,1113.50,1113.75,510,2270,2780.00
06/10/2005,12:54,1113.75,1114.00,1113.75,1114.00,96,257,353.00
06/10/2005,12:55,1114.00,1114.00,1113.75,1114.00,476,3,479.00
06/10/2005,12:56,1114.00,1114.00,1113.75,1114.00,437,12,449.00
06/10/2005,12:57,1114.00,1114.00,1113.75,1114.00,155,27,182.00
06/10/2005,12:58,1114.00,1114.00,1113.75,1114.00,37,322,359.00
06/10/2005,12:59,1113.75,1114.00,1113.75,1114.00,59,177,236.00
06/10/2005,13:00,1114.00,1114.00,1113.75,1113.75,93,969,1062.00
06/10/2005,13:01,1114.00,1114.00,1113.50,1113.75,462,547,1009.00
06/10/2005,13:02,1114.00,1114.00,1113.75,1114.00,84,3,87.00
06/10/2005,13:03,1114.00,1114.25,1113.75,1114.25,673,124,797.00
06/10/2005,13:04,1114.25,1114.25,1114.00,1114.25,93,4,97.00
06/10/2005,13:05,1114.25,1114.25,1114.00,1114.00,225,2,227.00
06/10/2005,13:06,1114.25,1114.50,1114.25,1114.50,297,7,304.00
06/10/2005,13:07,1114.25,1114.50,1113.75,1113.75,190,854,1044.00
06/10/2005,13:08,1113.75,1114.00,1113.00,1113.00,388,2376,2764.00
06/10/2005,13:09,1113.00,1113.25,1112.75,1113.00,167,1329,1496.00
06/10/2005,13:10,1113.00,1113.25,1112.75,1113.00,53,151,204.00
06/10/2005,13:11,1113.00,1113.25,1113.00,1113.00,100,116,216.00
06/10/2005,13:12,1113.25,1113.25,1113.00,1113.25,62,13,75.00
06/10/2005,13:13,1113.25,1113.50,1113.25,1113.25,445,542,987.00
06/10/2005,13:14,1113.25,1113.50,1113.25,1113.50,9,75,84.00
06/10/2005,13:15,1113.25,1113.50,1113.25,1113.50,514,111,625.00
06/10/2005,13:16,1113.50,1113.50,1113.25,1113.50,39,117,156.00
06/10/2005,13:17,1113.50,1113.50,1113.25,1113.25,443,40,483.00
06/10/2005,13:18,1113.25,1113.50,1113.25,1113.25,16,224,240.00
06/10/2005,13:19,1113.25,1113.50,1113.25,1113.25,97,322,419.00
06/10/2005,13:20,1113.50,1113.50,1113.25,1113.50,15,5,20.00
06/10/2005,13:21,1113.50,1114.00,1113.25,1114.00,1643,172,1815.00
06/10/2005,13:22,1114.00,1114.00,1113.75,1113.75,250,44,294.00
06/10/2005,13:23,1113.75,1114.00,1113.75,1113.75,170,55,225.00
06/10/2005,13:24,1113.75,1114.00,1113.75,1114.00,392,123,515.00
06/10/2005,13:25,1114.00,1114.25,1113.75,1114.00,961,47,1008.00
06/10/2005,13:26,1114.00,1114.00,1113.75,1114.00,24,33,57.00
06/10/2005,13:27,1114.00,1114.00,1113.50,1113.50,228,619,847.00
06/10/2005,13:28,1113.50,1113.50,1112.75,1113.00,788,2813,3601.00
06/10/2005,13:29,1113.00,1113.25,1113.00,1113.00,192,1403,1595.00
06/10/2005,13:30,1113.00,1113.25,1112.75,1113.25,258,255,513.00
06/10/2005,13:31,1113.00,1113.25,1112.75,1113.00,268,590,858.00
06/10/2005,13:32,1113.00,1113.00,1112.75,1113.00,49,30,79.00
06/10/2005,13:33,1112.75,1113.25,1112.75,1113.25,435,8,443.00
06/10/2005,13:34,1113.00,1113.25,1113.00,1113.25,61,18,79.00
06/10/2005,13:35,1113.25,1113.25,1113.00,1113.00,14,32,46.00
06/10/2005,13:36,1113.25,1113.50,1113.25,1113.25,1234,49,1283.00
06/10/2005,13:37,1113.25,1113.50,1113.25,1113.25,21,56,77.00
06/10/2005,13:38,1113.25,1113.50,1113.00,1113.00,112,1624,1736.00
06/10/2005,13:39,1113.25,1113.25,1113.00,1113.00,5,308,313.00
06/10/2005,13:40,1113.25,1113.25,1113.00,1113.00,92,19,111.00
06/10/2005,13:41,1113.00,1113.25,1113.00,1113.00,43,75,118.00
06/10/2005,13:42,1113.00,1113.50,1112.75,1112.75,1248,1821,3069.00
06/10/2005,13:43,1112.75,1113.25,1112.75,1113.00,433,573,1006.00
06/10/2005,13:44,1113.00,1113.00,1112.75,1112.75,74,401,475.00
06/10/2005,13:45,1112.75,1113.00,1112.50,1112.75,66,410,476.00
06/10/2005,13:46,1112.75,1113.00,1112.00,1112.25,1060,2939,3999.00
06/10/2005,13:47,1112.25,1112.50,1112.00,1112.25,710,817,1527.00
06/10/2005,13:48,1112.25,1112.50,1112.00,1112.00,137,1164,1301.00
06/10/2005,13:49,1112.00,1112.25,1112.00,1112.00,36,605,641.00
06/10/2005,13:50,1112.25,1112.25,1111.25,1111.50,1891,5739,7630.00
06/10/2005,13:51,1111.50,1111.50,1111.00,1111.25,601,2570,3171.00
06/10/2005,13:52,1111.00,1112.00,1111.00,1112.00,1969,518,2487.00
06/10/2005,13:53,1112.00,1112.00,1111.50,1112.00,536,669,1205.00
06/10/2005,13:54,1112.00,1112.25,1111.75,1112.00,1033,146,1179.00
06/10/2005,13:55,1112.00,1112.00,1111.75,1112.00,54,90,144.00
06/10/2005,13:56,1112.00,1112.25,1111.75,1112.00,371,348,719.00
06/10/2005,13:57,1112.00,1112.25,1111.75,1111.75,705,825,1530.00
06/10/2005,13:58,1112.00,1112.00,1111.75,1112.00,307,170,477.00
06/10/2005,13:59,1112.00,1112.25,1111.75,1112.25,386,571,957.00
06/10/2005,14:00,1112.25,1112.75,1112.00,1112.75,2540,305,2845.00
06/10/2005,14:01,1112.50,1113.50,1112.50,1113.50,2758,361,3119.00
06/10/2005,14:02,1113.50,1114.00,1113.25,1114.00,1931,222,2153.00
06/10/2005,14:03,1114.00,1115.00,1114.00,1114.50,3753,784,4537.00
06/10/2005,14:04,1114.50,1114.75,1114.25,1114.25,64,1209,1273.00
06/10/2005,14:05,1114.00,1114.25,1113.75,1114.00,215,1046,1261.00
06/10/2005,14:06,1114.00,1114.25,1113.75,1114.00,878,543,1421.00
06/10/2005,14:07,1114.00,1114.00,1113.50,1113.75,320,1043,1363.00
06/10/2005,14:08,1113.75,1114.00,1113.50,1113.75,211,71,282.00
06/10/2005,14:09,1113.75,1115.00,1113.75,1115.00,2903,669,3572.00
06/10/2005,14:10,1114.75,1115.25,1114.50,1114.50,1433,1484,2917.00
06/10/2005,14:11,1114.50,1115.25,1114.50,1115.25,809,262,1071.00
06/10/2005,14:12,1115.00,1116.00,1115.00,1115.75,4451,1771,6222.00
06/10/2005,14:13,1115.75,1116.50,1115.75,1116.00,1713,1014,2727.00
06/10/2005,14:14,1116.25,1116.25,1115.75,1115.75,109,932,1041.00
06/10/2005,14:15,1116.00,1116.00,1115.50,1115.75,162,378,540.00
06/10/2005,14:16,1115.75,1116.00,1115.50,1115.75,510,984,1494.00
06/10/2005,14:17,1115.75,1116.00,1115.75,1115.75,63,79,142.00
06/10/2005,14:18,1115.75,1116.00,1115.50,1115.75,246,900,1146.00
06/10/2005,14:19,1115.75,1115.75,1115.25,1115.25,95,794,889.00
06/10/2005,14:20,1115.25,1115.50,1115.25,1115.50,1447,147,1594.00
06/10/2005,14:21,1115.50,1115.75,1115.50,1115.75,323,29,352.00
06/10/2005,14:22,1115.75,1116.25,1115.50,1116.00,1685,636,2321.00
06/10/2005,14:23,1116.00,1116.00,1115.75,1115.75,107,585,692.00
06/10/2005,14:24,1115.75,1116.00,1115.50,1115.75,433,778,1211.00
06/10/2005,14:25,1115.75,1116.25,1115.75,1116.00,1099,1213,2312.00
06/10/2005,14:26,1115.75,1116.00,1115.50,1116.00,381,365,746.00
06/10/2005,14:27,1116.00,1116.00,1115.75,1116.00,20,2,22.00
06/10/2005,14:28,1116.00,1116.00,1115.75,1115.75,217,410,627.00
06/10/2005,14:29,1115.75,1116.25,1115.50,1116.25,1813,192,2005.00
06/10/2005,14:30,1116.25,1116.25,1115.75,1116.00,817,1241,2058.00
06/10/2005,14:31,1116.25,1116.50,1116.00,1116.50,1602,447,2049.00
06/10/2005,14:32,1116.25,1116.75,1116.25,1116.50,1480,298,1778.00
06/10/2005,14:33,1116.50,1116.75,1116.00,1116.25,108,2132,2240.00
06/10/2005,14:34,1116.00,1116.25,1116.00,1116.00,37,93,130.00
06/10/2005,14:35,1116.25,1116.25,1116.00,1116.00,75,162,237.00
06/10/2005,14:36,1116.25,1116.50,1116.00,1116.25,475,261,736.00
06/10/2005,14:37,1116.50,1116.75,1116.25,1116.75,1339,157,1496.00
06/10/2005,14:38,1116.75,1116.75,1116.50,1116.50,84,98,182.00
06/10/2005,14:39,1116.75,1117.50,1116.75,1117.25,3518,1076,4594.00
06/10/2005,14:40,1117.25,1117.25,1117.00,1117.25,731,171,902.00
06/10/2005,14:41,1117.25,1117.75,1117.25,1117.50,2061,476,2537.00
06/10/2005,14:42,1117.25,1117.50,1116.25,1116.25,625,2834,3459.00
06/10/2005,14:43,1116.25,1116.50,1116.00,1116.25,476,1060,1536.00
06/10/2005,14:44,1116.00,1116.25,1116.00,1116.00,360,365,725.00
06/10/2005,14:45,1116.00,1116.25,1116.00,1116.00,785,336,1121.00
06/10/2005,14:46,1116.25,1116.75,1116.00,1116.50,785,65,850.00
06/10/2005,14:47,1116.50,1117.25,1116.50,1117.25,1691,442,2133.00
06/10/2005,14:48,1117.00,1117.50,1117.00,1117.25,634,511,1145.00
06/10/2005,14:49,1117.00,1117.25,1117.00,1117.25,73,86,159.00
06/10/2005,14:50,1117.25,1117.25,1116.75,1117.00,44,1656,1700.00
06/10/2005,14:51,1116.75,1117.00,1116.50,1116.75,218,375,593.00
06/10/2005,14:52,1116.75,1116.75,1116.50,1116.75,548,17,565.00
06/10/2005,14:53,1117.00,1117.00,1116.50,1116.50,24,430,454.00
06/10/2005,14:54,1116.50,1117.00,1116.50,1116.50,588,637,1225.00
06/10/2005,14:55,1116.50,1117.00,1116.50,1116.75,454,296,750.00
06/10/2005,14:56,1116.50,1117.00,1116.50,1116.75,186,49,235.00
06/10/2005,14:57,1116.75,1117.00,1116.75,1117.00,54,75,129.00
06/10/2005,14:58,1117.00,1117.00,1116.50,1116.75,17,1193,1210.00
06/10/2005,14:59,1116.75,1117.25,1116.75,1116.75,2122,530,2652.00
06/10/2005,15:00,1117.00,1117.50,1117.00,1117.50,2951,1367,4318.00
06/10/2005,15:01,1117.50,1117.75,1117.25,1117.50,1889,4407,6296.00
06/10/2005,15:02,1117.50,1117.50,1117.00,1117.00,472,927,1399.00
06/10/2005,15:03,1117.25,1117.25,1117.00,1117.00,326,97,423.00
06/10/2005,15:04,1117.25,1117.25,1116.75,1117.00,959,1174,2133.00
06/10/2005,15:05,1117.25,1117.25,1117.00,1117.25,156,178,334.00
06/10/2005,15:06,1117.25,1117.25,1117.00,1117.00,157,193,350.00
06/10/2005,15:07,1117.00,1117.25,1117.00,1117.00,125,170,295.00
06/10/2005,15:08,1117.25,1117.50,1117.00,1117.25,946,468,1414.00
06/10/2005,15:09,1117.25,1117.50,1117.00,1117.25,866,466,1332.00
06/10/2005,15:10,1117.25,1117.25,1117.00,1117.25,281,495,776.00
06/10/2005,15:11,1117.25,1117.50,1117.00,1117.50,654,1561,2215.00
06/10/2005,15:12,1117.50,1117.50,1117.00,1117.00,75,804,879.00
06/10/2005,15:13,1117.00,1117.50,1117.00,1117.25,971,612,1583.00
06/10/2005,15:14,1117.00,1117.25,1117.00,1117.25,486,103,589.00
06/10/2005,15:15,1117.25,1117.50,1117.00,1117.25,2998,2184,5182.00
06/10/2005,15:16,1117.25,1117.50,1117.25,1117.50,4,26,30.00
06/12/2005,17:01,1117.50,1117.50,1117.25,1117.25,38,66,104.00
06/12/2005,17:02,1117.50,1117.50,1117.25,1117.50,4,29,33.00
06/12/2005,17:03,1117.25,1117.50,1117.00,1117.25,7,144,151.00
06/12/2005,17:04,1117.25,1117.25,1117.00,1117.25,3,1,4.00
06/12/2005,17:05,1117.25,1117.25,1117.25,1117.25,2,0,2.00
06/12/2005,17:07,1117.25,1117.25,1117.25,1117.25,3,0,3.00
06/12/2005,17:08,1117.00,1117.25,1117.00,1117.25,1,13,14.00
06/12/2005,17:09,1117.00,1117.25,1117.00,1117.25,8,1,9.00
06/12/2005,17:10,1117.25,1117.25,1117.00,1117.25,107,2,109.00
06/12/2005,17:11,1117.25,1117.25,1117.00,1117.00,2,1,3.00
06/12/2005,17:12,1117.00,1117.00,1117.00,1117.00,0,36,36.00
06/12/2005,17:13,1117.25,1117.25,1117.00,1117.25,70,2,72.00
06/12/2005,17:14,1117.25,1117.25,1117.25,1117.25,5,0,5.00
06/12/2005,17:16,1117.25,1117.25,1117.25,1117.25,1,0,1.00
06/12/2005,17:23,1117.00,1117.00,1117.00,1117.00,0,20,20.00
06/12/2005,17:24,1117.00,1117.00,1117.00,1117.00,0,5,5.00
06/12/2005,17:26,1117.25,1117.50,1117.25,1117.25,100,21,121.00
06/12/2005,17:27,1117.25,1117.25,1117.25,1117.25,0,5,5.00
06/12/2005,17:28,1117.25,1117.25,1117.25,1117.25,0,1,1.00
06/12/2005,17:31,1117.25,1117.25,1117.25,1117.25,0,1,1.00
06/12/2005,17:34,1117.25,1117.25,1117.25,1117.25,0,1,1.00
06/12/2005,17:38,1117.00,1117.25,1117.00,1117.25,2,4,6.00
06/12/2005,17:41,1117.25,1117.25,1117.25,1117.25,3,0,3.00
06/12/2005,17:42,1117.25,1117.25,1117.25,1117.25,7,0,7.00
06/12/2005,17:45,1117.25,1117.25,1117.25,1117.25,3,0,3.00
06/12/2005,17:46,1117.25,1117.25,1117.25,1117.25,14,0,14.00
06/12/2005,17:47,1117.25,1117.25,1117.25,1117.25,2,0,2.00
06/12/2005,17:48,1117.25,1117.25,1117.25,1117.25,2,0,2.00
06/12/2005,17:50,1117.25,1117.25,1117.25,1117.25,1,0,1.00
06/12/2005,17:51,1117.25,1117.25,1117.25,1117.25,3,0,3.00
06/12/2005,17:55,1117.25,1117.25,1117.25,1117.25,1,0,1.00
06/12/2005,17:56,1117.25,1117.25,1117.25,1117.25,1,0,1.00
06/12/2005,17:57,1117.25,1117.25,1117.25,1117.25,20,0,20.00
06/12/2005,18:02,1117.25,1117.25,1117.25,1117.25,1,0,1.00
06/12/2005,18:03,1117.25,1117.25,1117.25,1117.25,7,0,7.00
06/12/2005,18:04,1117.25,1117.25,1117.25,1117.25,5,0,5.00
06/12/2005,18:06,1117.25,1117.25,1117.25,1117.25,5,0,5.00
06/12/2005,18:08,1117.25,1117.25,1117.25,1117.25,1,0,1.00
06/12/2005,18:10,1117.00,1117.00,1117.00,1117.00,0,1,1.00
06/12/2005,18:11,1117.25,1117.25,1117.25,1117.25,3,0,3.00
06/12/2005,18:13,1117.25,1117.25,1117.25,1117.25,1,0,1.00
06/12/2005,18:17,1117.25,1117.25,1117.25,1117.25,2,0,2.00
06/12/2005,18:18,1117.25,1117.25,1117.25,1117.25,5,0,5.00
06/12/2005,18:19,1117.25,1117.25,1117.25,1117.25,1,0,1.00
06/12/2005,18:20,1117.25,1117.25,1117.25,1117.25,1,0,1.00
06/12/2005,18:24,1117.50,1117.50,1117.50,1117.50,7,0,7.00
06/12/2005,18:26,1117.25,1117.25,1117.25,1117.25,0,2,2.00
06/12/2005,18:27,1117.25,1117.25,1117.25,1117.25,0,2,2.00
06/12/2005,18:32,1117.50,1117.50,1117.50,1117.50,6,0,6.00
06/12/2005,18:33,1117.50,1117.50,1117.50,1117.50,1,0,1.00
06/12/2005,18:35,1117.50,1117.50,1117.50,1117.50,51,0,51.00
06/12/2005,18:38,1117.25,1117.25,1117.25,1117.25,0,1,1.00
06/12/2005,18:39,1117.50,1117.50,1117.50,1117.50,1,0,1.00
06/12/2005,18:44,1117.50,1117.50,1117.50,1117.50,1,0,1.00
06/12/2005,18:51,1117.25,1117.25,1117.25,1117.25,0,2,2.00
06/12/2005,18:52,1117.25,1117.25,1117.25,1117.25,0,2,2.00
06/12/2005,18:53,1117.50,1117.50,1117.50,1117.50,1,0,1.00
06/12/2005,18:56,1117.50,1117.50,1117.50,1117.50,1,0,1.00
06/12/2005,19:02,1117.25,1117.25,1117.25,1117.25,0,12,12.00
06/12/2005,19:07,1117.50,1117.50,1117.25,1117.25,10,3,13.00
06/12/2005,19:08,1117.25,1117.25,1117.25,1117.25,0,1,1.00
06/12/2005,19:09,1117.25,1117.25,1117.25,1117.25,0,5,5.00
06/12/2005,19:13,1117.25,1117.25,1117.25,1117.25,0,5,5.00
06/12/2005,19:15,1117.25,1117.25,1117.25,1117.25,0,52,52.00
06/12/2005,19:16,1117.25,1117.25,1117.25,1117.25,0,7,7.00
06/12/2005,19:19,1117.25,1117.25,1117.25,1117.25,0,15,15.00
06/12/2005,19:23,1117.25,1117.50,1117.25,1117.50,20,1,21.00
06/12/2005,19:27,1117.25,1117.25,1117.25,1117.25,0,3,3.00
06/12/2005,19:29,1117.25,1117.25,1117.25,1117.25,0,2,2.00
06/12/2005,19:31,1117.50,1117.50,1117.50,1117.50,12,0,12.00
06/12/2005,19:32,1117.25,1117.25,1117.25,1117.25,0,12,12.00
06/12/2005,19:33,1117.50,1117.50,1117.25,1117.25,1,6,7.00
06/12/2005,19:37,1117.25,1117.25,1117.25,1117.25,0,2,2.00
06/12/2005,19:43,1117.25,1117.25,1117.25,1117.25,0,1,1.00
06/12/2005,19:45,1117.25,1117.25,1117.25,1117.25,0,1,1.00
06/12/2005,19:48,1117.25,1117.25,1117.25,1117.25,0,1,1.00
06/12/2005,19:50,1117.25,1117.25,1117.25,1117.25,0,1,1.00
06/12/2005,19:51,1117.25,1117.25,1117.25,1117.25,0,5,5.00
06/12/2005,19:54,1117.50,1117.50,1117.50,1117.50,25,0,25.00
06/12/2005,19:55,1117.50,1117.50,1117.25,1117.25,1,12,13.00
06/12/2005,19:56,1117.50,1117.50,1117.50,1117.50,1,0,1.00
06/12/2005,19:58,1117.25,1117.25,1117.25,1117.25,0,2,2.00
06/12/2005,20:01,1117.25,1117.25,1117.25,1117.25,0,2,2.00
06/12/2005,20:07,1117.25,1117.50,1117.25,1117.25,10,27,37.00
06/12/2005,20:08,1117.25,1117.25,1117.25,1117.25,0,8,8.00
06/12/2005,20:09,1117.25,1117.25,1117.25,1117.25,0,1,1.00
06/12/2005,20:10,1117.25,1117.25,1117.25,1117.25,0,2,2.00
06/12/2005,20:11,1117.25,1117.25,1117.25,1117.25,0,5,5.00
06/12/2005,20:15,1117.25,1117.25,1117.25,1117.25,0,87,87.00
06/12/2005,20:16,1117.50,1117.50,1117.50,1117.50,51,0,51.00
06/12/2005,20:23,1117.25,1117.25,1117.25,1117.25,0,20,20.00
06/12/2005,20:24,1117.25,1117.25,1117.25,1117.25,0,7,7.00
06/12/2005,20:25,1117.25,1117.25,1117.25,1117.25,0,10,10.00
06/12/2005,20:26,1117.25,1117.25,1117.25,1117.25,0,1,1.00
06/12/2005,20:27,1117.25,1117.25,1117.25,1117.25,0,5,5.00
06/12/2005,20:28,1117.25,1117.25,1117.25,1117.25,0,1,1.00
06/12/2005,20:30,1117.25,1117.25,1117.25,1117.25,0,10,10.00
06/12/2005,20:35,1117.25,1117.25,1117.25,1117.25,0,29,29.00
06/12/2005,20:36,1117.25,1117.25,1117.25,1117.25,0,10,10.00
06/12/2005,20:39,1117.25,1117.25,1117.25,1117.25,0,4,4.00
06/12/2005,20:42,1117.25,1117.25,1117.25,1117.25,0,1,1.00
06/12/2005,20:48,1117.25,1117.25,1117.25,1117.25,0,13,13.00
06/12/2005,20:49,1117.50,1117.50,1117.50,1117.50,61,0,61.00
06/12/2005,20:50,1117.50,1117.50,1117.50,1117.50,1,0,1.00
06/12/2005,20:53,1117.50,1117.50,1117.50,1117.50,20,0,20.00
06/12/2005,20:54,1117.25,1117.50,1117.25,1117.50,1,1,2.00
06/12/2005,20:55,1117.50,1117.50,1117.50,1117.50,5,0,5.00
06/12/2005,20:56,1117.50,1117.50,1117.50,1117.50,40,0,40.00
06/12/2005,21:01,1117.50,1117.50,1117.50,1117.50,20,0,20.00
06/12/2005,21:09,1117.50,1117.50,1117.50,1117.50,9,0,9.00
06/12/2005,21:17,1117.25,1117.25,1117.25,1117.25,0,2,2.00
06/12/2005,21:18,1117.25,1117.25,1117.25,1117.25,0,10,10.00
06/12/2005,21:22,1117.25,1117.25,1117.25,1117.25,0,2,2.00
06/12/2005,21:32,1117.25,1117.25,1117.25,1117.25,0,8,8.00
06/12/2005,21:33,1117.25,1117.25,1117.25,1117.25,0,2,2.00
06/12/2005,21:35,1117.50,1117.50,1117.50,1117.50,1,0,1.00
06/12/2005,21:36,1117.25,1117.25,1117.25,1117.25,0,1,1.00
06/12/2005,21:41,1117.25,1117.25,1117.25,1117.25,0,6,6.00
06/12/2005,21:43,1117.25,1117.25,1117.25,1117.25,0,5,5.00
06/12/2005,21:48,1117.50,1117.50,1117.50,1117.50,2,0,2.00
06/12/2005,21:58,1117.50,1117.50,1117.50,1117.50,2,0,2.00
06/12/2005,22:02,1117.25,1117.25,1117.25,1117.25,0,1,1.00
06/12/2005,22:04,1117.50,1117.50,1117.50,1117.50,2,0,2.00
06/12/2005,22:05,1117.50,1117.50,1117.50,1117.50,1,0,1.00
06/12/2005,22:07,1117.25,1117.25,1117.25,1117.25,0,1,1.00
06/12/2005,22:11,1117.25,1117.25,1117.25,1117.25,0,2,2.00
06/12/2005,22:13,1117.25,1117.25,1117.25,1117.25,0,2,2.00
06/12/2005,22:15,1117.50,1117.50,1117.50,1117.50,2,0,2.00
06/12/2005,22:19,1117.25,1117.25,1117.25,1117.25,0,2,2.00
06/12/2005,22:24,1117.25,1117.25,1117.25,1117.25,0,1,1.00
06/12/2005,22:29,1117.50,1117.50,1117.50,1117.50,84,0,84.00
06/12/2005,22:31,1117.50,1117.50,1117.50,1117.50,2,0,2.00
06/12/2005,22:34,1117.50,1117.50,1117.50,1117.50,11,0,11.00
06/12/2005,22:37,1117.50,1117.50,1117.50,1117.50,1,0,1.00
06/12/2005,22:43,1117.50,1117.50,1117.50,1117.50,2,0,2.00
06/12/2005,22:46,1117.50,1117.50,1117.50,1117.50,2,0,2.00
06/12/2005,22:48,1117.50,1117.50,1117.25,1117.25,2,2,4.00
06/12/2005,23:01,1117.50,1117.50,1117.50,1117.50,16,0,16.00
06/12/2005,23:02,1117.25,1117.50,1117.25,1117.50,2,1,3.00
06/12/2005,23:05,1117.50,1117.50,1117.50,1117.50,15,0,15.00
06/12/2005,23:09,1117.50,1117.50,1117.50,1117.50,15,0,15.00
06/12/2005,23:11,1117.50,1117.50,1117.50,1117.50,1,0,1.00
06/12/2005,23:12,1117.50,1117.50,1117.50,1117.50,1,0,1.00
06/12/2005,23:15,1117.75,1117.75,1117.75,1117.75,24,0,24.00
06/12/2005,23:16,1117.75,1117.75,1117.75,1117.75,11,0,11.00
06/12/2005,23:17,1117.75,1117.75,1117.75,1117.75,10,0,10.00
06/12/2005,23:18,1117.75,1117.75,1117.75,1117.75,7,0,7.00
06/12/2005,23:19,1117.75,1117.75,1117.75,1117.75,5,0,5.00
06/12/2005,23:24,1117.75,1117.75,1117.75,1117.75,1,0,1.00
06/12/2005,23:28,1118.00,1118.00,1118.00,1118.00,18,0,18.00
06/12/2005,23:31,1117.75,1117.75,1117.75,1117.75,0,8,8.00
06/12/2005,23:33,1117.75,1117.75,1117.75,1117.75,0,1,1.00
06/12/2005,23:36,1118.00,1118.00,1118.00,1118.00,91,0,91.00
06/12/2005,23:37,1118.00,1118.00,1118.00,1118.00,10,0,10.00
06/12/2005,23:38,1118.00,1118.00,1118.00,1118.00,7,0,7.00
06/12/2005,23:41,1118.00,1118.00,1118.00,1118.00,27,0,27.00
06/12/2005,23:42,1118.00,1118.00,1118.00,1118.00,15,0,15.00
06/12/2005,23:44,1118.00,1118.00,1118.00,1118.00,2,0,2.00
06/12/2005,23:53,1118.00,1118.00,1118.00,1118.00,2,0,2.00
06/12/2005,23:54,1118.00,1118.00,1118.00,1118.00,3,0,3.00
06/12/2005,23:58,1117.75,1117.75,1117.75,1117.75,0,1,1.00
06/13/2005,00:05,1117.75,1117.75,1117.75,1117.75,0,10,10.00
06/13/2005,00:10,1117.75,1117.75,1117.75,1117.75,0,1,1.00
06/13/2005,00:17,1117.75,1117.75,1117.75,1117.75,0,3,3.00
06/13/2005,00:22,1117.75,1117.75,1117.75,1117.75,0,17,17.00
06/13/2005,00:23,1117.75,1117.75,1117.75,1117.75,0,2,2.00
06/13/2005,00:40,1117.75,1118.00,1117.75,1118.00,9,12,21.00
06/13/2005,00:43,1117.75,1117.75,1117.75,1117.75,0,1,1.00
06/13/2005,00:44,1117.75,1117.75,1117.75,1117.75,0,10,10.00
06/13/2005,00:46,1118.00,1118.00,1118.00,1118.00,19,0,19.00
06/13/2005,00:47,1117.50,1117.50,1117.50,1117.50,0,1,1.00
06/13/2005,00:56,1117.50,1117.50,1117.50,1117.50,0,2,2.00
06/13/2005,01:03,1117.50,1117.50,1117.50,1117.50,0,30,30.00
06/13/2005,01:05,1117.50,1117.50,1117.50,1117.50,0,1,1.00
06/13/2005,01:15,1117.50,1117.50,1117.50,1117.50,0,8,8.00
06/13/2005,01:17,1117.75,1117.75,1117.75,1117.75,4,0,4.00
06/13/2005,01:30,1117.75,1117.75,1117.75,1117.75,2,0,2.00
06/13/2005,01:32,1117.50,1117.50,1117.50,1117.50,0,1,1.00
06/13/2005,01:36,1117.75,1117.75,1117.75,1117.75,1,0,1.00
06/13/2005,01:37,1117.75,1117.75,1117.50,1117.50,46,20,66.00
06/13/2005,01:38,1117.50,1117.50,1117.50,1117.50,0,1,1.00
06/13/2005,01:45,1117.75,1117.75,1117.75,1117.75,7,0,7.00
06/13/2005,01:48,1117.75,1117.75,1117.75,1117.75,5,0,5.00
06/13/2005,01:50,1117.50,1117.50,1117.50,1117.50,0,7,7.00
06/13/2005,01:51,1117.50,1117.50,1117.50,1117.50,0,6,6.00
06/13/2005,01:55,1117.75,1117.75,1117.75,1117.75,11,0,11.00
06/13/2005,01:56,1117.50,1117.50,1117.50,1117.50,0,7,7.00
06/13/2005,01:57,1117.75,1117.75,1117.75,1117.75,4,0,4.00
06/13/2005,01:59,1117.75,1117.75,1117.75,1117.75,33,0,33.00
06/13/2005,02:00,1117.75,1117.75,1117.75,1117.75,3,0,3.00
06/13/2005,02:01,1117.75,1117.75,1117.75,1117.75,5,0,5.00
06/13/2005,02:02,1117.75,1118.00,1117.75,1118.00,27,0,27.00
06/13/2005,02:03,1118.00,1118.00,1118.00,1118.00,42,0,42.00
06/13/2005,02:04,1117.75,1117.75,1117.50,1117.50,0,67,67.00
06/13/2005,02:05,1117.50,1117.50,1117.50,1117.50,0,25,25.00
06/13/2005,02:06,1117.50,1117.50,1117.50,1117.50,0,51,51.00
06/13/2005,02:07,1117.50,1117.50,1117.25,1117.25,0,123,123.00
06/13/2005,02:08,1117.25,1117.25,1117.25,1117.25,0,22,22.00
06/13/2005,02:09,1117.25,1117.25,1117.00,1117.25,36,32,68.00
06/13/2005,02:10,1117.00,1117.25,1117.00,1117.00,11,65,76.00
06/13/2005,02:11,1117.00,1117.25,1117.00,1117.25,3,5,8.00
06/13/2005,02:12,1117.00,1117.50,1117.00,1117.50,114,112,226.00
06/13/2005,02:13,1117.25,1117.25,1117.25,1117.25,0,50,50.00
06/13/2005,02:14,1117.25,1117.25,1117.25,1117.25,0,62,62.00
06/13/2005,02:15,1117.25,1117.25,1117.25,1117.25,0,1,1.00
06/13/2005,02:16,1117.25,1117.25,1117.25,1117.25,0,107,107.00
06/13/2005,02:17,1117.50,1117.50,1117.50,1117.50,3,0,3.00
06/13/2005,02:18,1117.50,1117.50,1117.50,1117.50,6,0,6.00
06/13/2005,02:19,1117.50,1117.50,1117.50,1117.50,104,0,104.00
06/13/2005,02:20,1117.50,1117.75,1117.50,1117.75,13,0,13.00
06/13/2005,02:23,1117.50,1117.50,1117.50,1117.50,0,1,1.00
06/13/2005,02:24,1117.50,1117.50,1117.50,1117.50,0,47,47.00
06/13/2005,02:26,1117.50,1117.50,1117.50,1117.50,0,71,71.00
06/13/2005,02:27,1117.75,1117.75,1117.75,1117.75,8,0,8.00
06/13/2005,02:28,1117.50,1117.50,1117.50,1117.50,0,100,100.00
06/13/2005,02:29,1117.50,1117.50,1117.50,1117.50,0,43,43.00
06/13/2005,02:30,1117.50,1117.50,1117.50,1117.50,0,2,2.00
06/13/2005,02:32,1117.25,1117.25,1117.25,1117.25,0,14,14.00
06/13/2005,02:33,1117.25,1117.25,1117.25,1117.25,0,10,10.00
06/13/2005,02:36,1117.50,1117.50,1117.50,1117.50,57,0,57.00
06/13/2005,02:37,1117.50,1117.50,1117.50,1117.50,4,0,4.00
06/13/2005,02:38,1117.75,1117.75,1117.50,1117.75,118,5,123.00
06/13/2005,02:39,1118.00,1118.25,1118.00,1118.00,82,4,86.00
06/13/2005,02:40,1118.00,1118.00,1118.00,1118.00,0,4,4.00
06/13/2005,02:41,1118.00,1118.00,1118.00,1118.00,0,27,27.00
06/13/2005,02:42,1118.00,1118.00,1118.00,1118.00,0,17,17.00
06/13/2005,02:43,1118.25,1118.25,1118.00,1118.00,30,15,45.00
06/13/2005,02:45,1118.25,1118.25,1118.25,1118.25,65,0,65.00
06/13/2005,02:46,1118.25,1118.50,1118.25,1118.50,82,0,82.00
06/13/2005,02:47,1118.50,1118.50,1118.50,1118.50,3,0,3.00
06/13/2005,02:48,1118.50,1118.50,1118.50,1118.50,16,0,16.00
06/13/2005,02:49,1118.25,1118.25,1118.25,1118.25,0,62,62.00
06/13/2005,02:50,1118.25,1118.25,1118.25,1118.25,0,27,27.00
06/13/2005,02:51,1118.00,1118.25,1117.75,1117.75,10,107,117.00
06/13/2005,02:52,1118.00,1118.00,1118.00,1118.00,20,0,20.00
06/13/2005,02:54,1118.00,1118.00,1118.00,1118.00,15,0,15.00
06/13/2005,02:55,1118.00,1118.00,1118.00,1118.00,1,0,1.00
06/13/2005,02:56,1118.00,1118.00,1118.00,1118.00,50,0,50.00
06/13/2005,02:57,1117.75,1118.00,1117.75,1118.00,5,1,6.00
06/13/2005,02:58,1118.00,1118.00,1118.00,1118.00,2,0,2.00
06/13/2005,03:00,1118.25,1118.25,1118.25,1118.25,62,0,62.00
06/13/2005,03:01,1118.00,1118.25,1118.00,1118.25,20,6,26.00
06/13/2005,03:02,1118.00,1118.00,1118.00,1118.00,0,6,6.00
06/13/2005,03:03,1118.00,1118.00,1118.00,1118.00,0,14,14.00
06/13/2005,03:04,1118.00,1118.00,1118.00,1118.00,0,4,4.00
06/13/2005,03:05,1118.00,1118.00,1118.00,1118.00,0,29,29.00
06/13/2005,03:06,1118.00,1118.00,1118.00,1118.00,0,2,2.00
06/13/2005,03:07,1117.75,1117.75,1117.75,1117.75,0,39,39.00
06/13/2005,03:08,1117.75,1117.75,1117.50,1117.75,37,26,63.00
06/13/2005,03:09,1117.50,1117.75,1117.50,1117.75,48,1,49.00
06/13/2005,03:10,1117.75,1117.75,1117.50,1117.50,3,3,6.00
06/13/2005,03:11,1117.75,1117.75,1117.75,1117.75,33,0,33.00
06/13/2005,03:12,1117.75,1117.75,1117.75,1117.75,13,0,13.00
06/13/2005,03:13,1117.75,1117.75,1117.75,1117.75,5,0,5.00
06/13/2005,03:15,1117.75,1117.75,1117.75,1117.75,1,0,1.00
06/13/2005,03:17,1117.50,1117.75,1117.50,1117.75,24,1,25.00
06/13/2005,03:18,1117.75,1117.75,1117.75,1117.75,1,0,1.00
06/13/2005,03:19,1117.75,1117.75,1117.75,1117.75,8,0,8.00
06/13/2005,03:21,1117.50,1117.50,1117.50,1117.50,0,40,40.00
06/13/2005,03:22,1117.50,1117.50,1117.50,1117.50,0,17,17.00
06/13/2005,03:23,1117.50,1117.50,1117.50,1117.50,0,1,1.00
06/13/2005,03:24,1117.50,1117.50,1117.25,1117.25,0,115,115.00
06/13/2005,03:25,1117.25,1117.25,1117.25,1117.25,0,107,107.00
06/13/2005,03:26,1117.25,1117.25,1117.25,1117.25,0,16,16.00
06/13/2005,03:30,1117.50,1117.50,1117.50,1117.50,6,0,6.00
06/13/2005,03:31,1117.50,1117.50,1117.50,1117.50,10,0,10.00
06/13/2005,03:32,1117.50,1117.50,1117.50,1117.50,8,0,8.00
06/13/2005,03:33,1117.50,1117.50,1117.50,1117.50,6,0,6.00
06/13/2005,03:35,1117.50,1117.50,1117.50,1117.50,10,0,10.00
06/13/2005,03:37,1117.25,1117.25,1117.25,1117.25,0,1,1.00
06/13/2005,03:38,1117.25,1117.25,1117.25,1117.25,0,5,5.00
06/13/2005,03:39,1117.25,1117.25,1117.25,1117.25,0,2,2.00
06/13/2005,03:40,1117.25,1117.25,1117.25,1117.25,0,10,10.00
06/13/2005,03:41,1117.25,1117.25,1117.25,1117.25,0,2,2.00
06/13/2005,03:42,1117.50,1117.50,1117.50,1117.50,151,0,151.00
06/13/2005,03:43,1117.50,1117.50,1117.50,1117.50,40,0,40.00
06/13/2005,03:44,1117.50,1117.50,1117.50,1117.50,3,0,3.00
06/13/2005,03:45,1117.50,1117.50,1117.50,1117.50,21,0,21.00
06/13/2005,03:46,1117.50,1117.50,1117.50,1117.50,2,0,2.00
06/13/2005,03:48,1117.75,1117.75,1117.75,1117.75,8,0,8.00
06/13/2005,03:51,1117.50,1117.50,1117.50,1117.50,0,10,10.00
06/13/2005,03:53,1117.50,1117.50,1117.50,1117.50,0,5,5.00
06/13/2005,03:54,1117.50,1117.50,1117.50,1117.50,0,55,55.00
06/13/2005,03:56,1117.75,1117.75,1117.75,1117.75,12,0,12.00
06/13/2005,04:01,1117.75,1117.75,1117.75,1117.75,15,0,15.00
06/13/2005,04:03,1117.75,1117.75,1117.75,1117.75,18,0,18.00
06/13/2005,04:04,1117.75,1117.75,1117.75,1117.75,1,0,1.00
06/13/2005,04:05,1117.75,1117.75,1117.75,1117.75,8,0,8.00
06/13/2005,04:07,1117.50,1117.50,1117.50,1117.50,0,202,202.00
06/13/2005,04:08,1117.50,1117.50,1117.50,1117.50,0,188,188.00
06/13/2005,04:11,1117.50,1117.50,1117.50,1117.50,0,1,1.00
06/13/2005,04:14,1117.50,1117.50,1117.50,1117.50,0,3,3.00
06/13/2005,04:18,1117.50,1117.50,1117.50,1117.50,0,23,23.00
06/13/2005,04:19,1117.50,1117.50,1117.50,1117.50,0,16,16.00
06/13/2005,04:20,1117.50,1117.50,1117.50,1117.50,0,13,13.00
06/13/2005,04:22,1117.50,1117.50,1117.50,1117.50,0,10,10.00
06/13/2005,04:26,1117.50,1117.75,1117.50,1117.50,18,40,58.00
06/13/2005,04:27,1117.50,1117.50,1117.50,1117.50,0,7,7.00
06/13/2005,04:28,1117.25,1117.25,1117.25,1117.25,0,5,5.00
06/13/2005,04:29,1117.25,1117.25,1117.00,1117.25,12,155,167.00
06/13/2005,04:30,1117.25,1117.25,1117.25,1117.25,25,0,25.00
06/13/2005,04:31,1117.25,1117.25,1117.00,1117.25,103,55,158.00
06/13/2005,04:33,1117.25,1117.25,1117.00,1117.25,22,64,86.00
06/13/2005,04:34,1117.00,1117.25,1117.00,1117.25,8,80,88.00
06/13/2005,04:35,1117.25,1117.25,1117.25,1117.25,43,0,43.00
06/13/2005,04:36,1117.25,1117.25,1117.00,1117.25,34,58,92.00
06/13/2005,04:37,1117.25,1117.25,1117.25,1117.25,29,0,29.00
06/13/2005,04:38,1117.25,1117.25,1117.25,1117.25,25,0,25.00
06/13/2005,04:40,1117.50,1117.50,1117.50,1117.50,39,0,39.00
06/13/2005,04:41,1117.50,1117.50,1117.50,1117.50,35,0,35.00
06/13/2005,04:43,1117.50,1117.50,1117.50,1117.50,44,0,44.00
06/13/2005,04:44,1117.50,1117.50,1117.50,1117.50,21,0,21.00
06/13/2005,04:45,1117.50,1117.50,1117.50,1117.50,10,0,10.00
06/13/2005,04:46,1117.50,1117.50,1117.25,1117.25,1,20,21.00
06/13/2005,04:47,1117.25,1117.25,1117.25,1117.25,0,28,28.00
06/13/2005,04:48,1117.25,1117.25,1117.25,1117.25,0,22,22.00
06/13/2005,04:49,1117.25,1117.25,1117.25,1117.25,0,3,3.00
06/13/2005,04:52,1117.25,1117.25,1117.25,1117.25,0,20,20.00
06/13/2005,04:58,1117.25,1117.25,1117.25,1117.25,0,15,15.00
06/13/2005,04:59,1117.25,1117.25,1117.00,1117.25,16,50,66.00
06/13/2005,05:01,1117.25,1117.25,1117.25,1117.25,30,0,30.00
06/13/2005,05:02,1117.25,1117.25,1117.25,1117.25,5,0,5.00
06/13/2005,05:03,1117.25,1117.25,1117.00,1117.00,20,2,22.00
06/13/2005,05:04,1117.00,1117.00,1117.00,1117.00,0,3,3.00
06/13/2005,05:07,1117.25,1117.25,1117.25,1117.25,1,0,1.00
06/13/2005,05:08,1117.00,1117.00,1117.00,1117.00,0,3,3.00
06/13/2005,05:09,1117.00,1117.00,1117.00,1117.00,0,5,5.00
06/13/2005,05:10,1117.00,1117.25,1117.00,1117.25,6,2,8.00
06/13/2005,05:11,1117.25,1117.25,1117.25,1117.25,3,0,3.00
06/13/2005,05:13,1117.25,1117.25,1117.25,1117.25,2,0,2.00
06/13/2005,05:14,1117.25,1117.25,1117.25,1117.25,15,0,15.00
06/13/2005,05:16,1117.25,1117.25,1117.25,1117.25,66,0,66.00
06/13/2005,05:17,1117.25,1117.25,1117.25,1117.25,1,0,1.00
06/13/2005,05:19,1117.00,1117.00,1117.00,1117.00,0,43,43.00
06/13/2005,05:20,1117.00,1117.00,1117.00,1117.00,0,9,9.00
06/13/2005,05:22,1117.25,1117.25,1117.25,1117.25,5,0,5.00
06/13/2005,05:23,1117.25,1117.25,1117.25,1117.25,1,0,1.00
06/13/2005,05:24,1117.25,1117.25,1117.25,1117.25,7,0,7.00
06/13/2005,05:25,1117.00,1117.25,1117.00,1117.25,1,100,101.00
06/13/2005,05:26,1117.00,1117.00,1117.00,1117.00,0,5,5.00
06/13/2005,05:30,1117.00,1117.00,1117.00,1117.00,0,5,5.00
06/13/2005,05:32,1117.00,1117.00,1117.00,1117.00,0,55,55.00
06/13/2005,05:33,1117.00,1117.00,1116.75,1117.00,1,16,17.00
06/13/2005,05:34,1116.75,1116.75,1116.50,1116.50,0,408,408.00
06/13/2005,05:35,1116.50,1116.50,1116.00,1116.25,30,348,378.00
06/13/2005,05:36,1116.50,1116.50,1116.00,1116.25,3,205,208.00
06/13/2005,05:37,1116.25,1116.25,1116.25,1116.25,0,46,46.00
06/13/2005,05:38,1116.25,1116.25,1116.00,1116.25,2,11,13.00
06/13/2005,05:40,1116.25,1116.25,1116.00,1116.25,5,25,30.00
06/13/2005,05:41,1116.25,1116.25,1116.25,1116.25,1,0,1.00
06/13/2005,05:42,1116.25,1116.25,1116.25,1116.25,55,0,55.00
06/13/2005,05:43,1116.50,1116.50,1116.50,1116.50,56,0,56.00
06/13/2005,05:44,1116.25,1116.25,1116.25,1116.25,0,83,83.00
06/13/2005,05:45,1116.25,1116.25,1116.25,1116.25,0,1,1.00
06/13/2005,05:46,1116.25,1116.25,1116.25,1116.25,0,12,12.00
06/13/2005,05:47,1116.25,1116.25,1116.25,1116.25,0,7,7.00
06/13/2005,05:49,1116.25,1116.25,1116.00,1116.25,27,34,61.00
06/13/2005,05:51,1116.25,1116.25,1116.00,1116.00,1,2,3.00
06/13/2005,05:52,1116.00,1116.00,1116.00,1116.00,0,57,57.00
06/13/2005,05:53,1116.00,1116.00,1116.00,1116.00,0,2,2.00
06/13/2005,05:54,1116.25,1116.25,1116.25,1116.25,2,0,2.00
06/13/2005,05:56,1116.00,1116.00,1116.00,1116.00,0,3,3.00
06/13/2005,05:57,1116.00,1116.00,1116.00,1116.00,0,2,2.00
06/13/2005,05:58,1116.00,1116.00,1116.00,1116.00,0,5,5.00
06/13/2005,05:59,1116.00,1116.00,1116.00,1116.00,0,1,1.00
06/13/2005,06:02,1116.00,1116.25,1116.00,1116.00,33,52,85.00
06/13/2005,06:03,1116.25,1116.25,1116.25,1116.25,38,0,38.00
06/13/2005,06:04,1116.25,1116.25,1116.25,1116.25,9,0,9.00
06/13/2005,06:05,1116.25,1116.25,1116.25,1116.25,18,0,18.00
06/13/2005,06:06,1116.00,1116.00,1116.00,1116.00,0,2,2.00
06/13/2005,06:07,1116.00,1116.25,1116.00,1116.00,1,112,113.00
06/13/2005,06:08,1116.00,1116.00,1116.00,1116.00,0,23,23.00
06/13/2005,06:09,1116.25,1116.25,1116.25,1116.25,11,0,11.00
06/13/2005,06:10,1116.25,1116.25,1116.00,1116.00,62,4,66.00
06/13/2005,06:12,1116.25,1116.25,1116.00,1116.25,6,5,11.00
06/13/2005,06:14,1116.25,1116.25,1116.25,1116.25,5,0,5.00
06/13/2005,06:15,1116.00,1116.25,1116.00,1116.25,16,223,239.00
06/13/2005,06:16,1116.25,1116.25,1116.25,1116.25,1,0,1.00
06/13/2005,06:17,1116.25,1116.25,1116.00,1116.25,206,4,210.00
06/13/2005,06:18,1116.25,1116.25,1116.00,1116.00,4,70,74.00
06/13/2005,06:19,1116.00,1116.00,1116.00,1116.00,0,67,67.00
06/13/2005,06:20,1116.00,1116.00,1115.50,1115.50,67,501,568.00
06/13/2005,06:21,1115.50,1115.75,1115.50,1115.75,73,47,120.00
06/13/2005,06:22,1115.75,1115.75,1115.75,1115.75,57,0,57.00
06/13/2005,06:23,1115.75,1115.75,1115.75,1115.75,48,0,48.00
06/13/2005,06:24,1115.75,1115.75,1115.75,1115.75,13,0,13.00
06/13/2005,06:25,1115.75,1115.75,1115.25,1115.75,52,103,155.00
06/13/2005,06:26,1115.75,1115.75,1115.75,1115.75,61,0,61.00
06/13/2005,06:27,1115.75,1116.25,1115.75,1116.25,185,0,185.00
06/13/2005,06:29,1116.25,1116.25,1116.00,1116.00,2,61,63.00
06/13/2005,06:31,1116.00,1116.00,1115.75,1115.75,0,37,37.00
06/13/2005,06:32,1116.00,1116.00,1116.00,1116.00,67,0,67.00
06/13/2005,06:33,1115.75,1116.00,1115.75,1115.75,65,169,234.00
06/13/2005,06:34,1115.75,1115.75,1115.75,1115.75,0,85,85.00
06/13/2005,06:35,1115.75,1116.00,1115.50,1116.00,21,7,28.00
06/13/2005,06:36,1115.75,1115.75,1115.75,1115.75,0,2,2.00
06/13/2005,06:38,1115.75,1115.75,1115.75,1115.75,0,192,192.00
06/13/2005,06:39,1115.75,1115.75,1115.75,1115.75,0,25,25.00
06/13/2005,06:40,1115.75,1115.75,1115.50,1115.75,8,12,20.00
06/13/2005,06:41,1115.75,1115.75,1115.75,1115.75,116,0,116.00
06/13/2005,06:42,1115.75,1115.75,1115.50,1115.75,41,1,42.00
06/13/2005,06:43,1115.75,1115.75,1115.75,1115.75,36,0,36.00
06/13/2005,06:44,1115.75,1115.75,1115.50,1115.50,7,6,13.00
06/13/2005,06:45,1115.50,1115.50,1115.50,1115.50,0,2,2.00
06/13/2005,06:46,1115.75,1115.75,1115.50,1115.75,247,13,260.00
06/13/2005,06:47,1115.75,1115.75,1115.50,1115.75,20,250,270.00
06/13/2005,06:48,1115.50,1115.50,1115.25,1115.50,28,254,282.00
06/13/2005,06:49,1115.50,1115.50,1115.50,1115.50,15,0,15.00
06/13/2005,06:50,1115.75,1115.75,1115.75,1115.75,1,0,1.00
06/13/2005,06:51,1115.75,1115.75,1115.75,1115.75,6,0,6.00
06/13/2005,06:52,1115.50,1115.50,1115.50,1115.50,0,1,1.00
06/13/2005,06:53,1115.50,1116.00,1115.50,1116.00,264,24,288.00
06/13/2005,06:55,1115.75,1116.00,1115.75,1115.75,3,10,13.00
06/13/2005,06:57,1116.00,1116.00,1116.00,1116.00,1,0,1.00
06/13/2005,06:58,1116.00,1116.00,1116.00,1116.00,14,0,14.00
06/13/2005,06:59,1116.00,1116.00,1116.00,1116.00,91,0,91.00
06/13/2005,07:00,1116.00,1116.00,1115.75,1115.75,1,3,4.00
06/13/2005,07:02,1115.75,1116.00,1115.75,1116.00,87,1,88.00
06/13/2005,07:03,1116.00,1116.00,1116.00,1116.00,4,0,4.00
06/13/2005,07:04,1116.00,1116.00,1115.75,1115.75,52,1,53.00
06/13/2005,07:05,1116.00,1116.00,1116.00,1116.00,24,0,24.00
06/13/2005,07:06,1116.00,1116.00,1115.50,1115.50,484,227,711.00
06/13/2005,07:07,1115.75,1116.00,1115.50,1115.50,47,189,236.00
06/13/2005,07:08,1115.75,1115.75,1115.50,1115.50,33,145,178.00
06/13/2005,07:09,1115.75,1115.75,1115.50,1115.50,7,146,153.00
06/13/2005,07:10,1115.50,1115.50,1115.50,1115.50,0,273,273.00
06/13/2005,07:11,1115.25,1115.25,1115.00,1115.00,11,97,108.00
06/13/2005,07:12,1115.25,1115.50,1115.00,1115.25,70,66,136.00
06/13/2005,07:13,1115.00,1115.25,1115.00,1115.25,17,9,26.00
06/13/2005,07:14,1115.25,1115.25,1115.00,1115.25,10,31,41.00
06/13/2005,07:15,1115.00,1115.00,1115.00,1115.00,0,12,12.00
06/13/2005,07:16,1115.25,1115.25,1115.25,1115.25,91,0,91.00
06/13/2005,07:17,1115.00,1115.25,1115.00,1115.00,15,29,44.00
06/13/2005,07:18,1115.25,1115.25,1115.00,1115.00,35,7,42.00
06/13/2005,07:19,1115.25,1115.50,1115.25,1115.25,53,1,54.00
06/13/2005,07:20,1115.25,1115.50,1115.25,1115.25,1,15,16.00
06/13/2005,07:21,1115.25,1115.50,1115.00,1115.25,5,56,61.00
06/13/2005,07:22,1115.25,1115.25,1115.25,1115.25,0,15,15.00
06/13/2005,07:23,1115.25,1115.25,1115.25,1115.25,0,30,30.00
06/13/2005,07:24,1115.25,1115.25,1115.25,1115.25,0,1,1.00
06/13/2005,07:25,1115.25,1115.25,1115.25,1115.25,0,7,7.00
06/13/2005,07:26,1115.25,1115.50,1115.25,1115.25,4,265,269.00
06/13/2005,07:27,1115.25,1115.50,1115.25,1115.50,3,465,468.00
06/13/2005,07:28,1115.50,1115.50,1115.50,1115.50,26,0,26.00
06/13/2005,07:29,1115.50,1115.50,1115.25,1115.25,1,10,11.00
06/13/2005,07:30,1115.25,1115.25,1115.25,1115.25,0,51,51.00
06/13/2005,07:31,1115.25,1115.25,1115.25,1115.25,0,4,4.00
06/13/2005,07:32,1115.50,1115.50,1115.50,1115.50,158,0,158.00
06/13/2005,07:33,1115.50,1115.75,1115.50,1115.75,87,1,88.00
06/13/2005,07:34,1115.75,1115.75,1115.50,1115.75,100,1,101.00
06/13/2005,07:35,1115.75,1115.75,1115.50,1115.50,29,19,48.00
06/13/2005,07:36,1115.75,1115.75,1115.75,1115.75,22,0,22.00
06/13/2005,07:37,1115.75,1115.75,1115.50,1115.75,2,2,4.00
06/13/2005,07:38,1115.50,1115.75,1115.50,1115.50,42,50,92.00
06/13/2005,07:39,1115.50,1115.50,1115.50,1115.50,0,214,214.00
06/13/2005,07:40,1115.50,1115.75,1115.50,1115.75,68,2,70.00
06/13/2005,07:41,1115.50,1115.75,1115.50,1115.75,12,20,32.00
06/13/2005,07:42,1115.75,1115.75,1115.75,1115.75,5,0,5.00
06/13/2005,07:43,1115.50,1115.75,1115.50,1115.75,10,44,54.00
06/13/2005,07:44,1115.50,1115.75,1115.50,1115.50,5,211,216.00
06/13/2005,07:45,1115.50,1115.50,1115.50,1115.50,0,117,117.00
06/13/2005,07:46,1115.50,1115.50,1115.50,1115.50,0,3,3.00
06/13/2005,07:47,1115.75,1115.75,1115.75,1115.75,22,0,22.00
06/13/2005,07:48,1115.75,1115.75,1115.75,1115.75,5,0,5.00
06/13/2005,07:49,1115.75,1115.75,1115.75,1115.75,136,0,136.00
06/13/2005,07:50,1115.75,1115.75,1115.75,1115.75,19,0,19.00
06/13/2005,07:52,1115.75,1115.75,1115.75,1115.75,11,0,11.00
06/13/2005,07:53,1115.75,1115.75,1115.50,1115.50,1,15,16.00
06/13/2005,07:54,1115.75,1115.75,1115.75,1115.75,53,0,53.00
06/13/2005,07:55,1115.50,1115.75,1115.50,1115.75,100,4,104.00
06/13/2005,07:56,1115.75,1115.75,1115.75,1115.75,51,0,51.00
06/13/2005,07:57,1115.50,1115.50,1115.50,1115.50,0,26,26.00
06/13/2005,07:58,1115.50,1115.50,1115.50,1115.50,0,5,5.00
06/13/2005,07:59,1115.50,1115.50,1115.50,1115.50,0,90,90.00
06/13/2005,08:00,1115.25,1115.25,1115.25,1115.25,0,3,3.00
06/13/2005,08:01,1115.50,1115.50,1115.00,1115.50,25,197,222.00
06/13/2005,08:02,1115.50,1115.50,1115.25,1115.25,11,1,12.00
06/13/2005,08:03,1115.50,1115.50,1115.50,1115.50,1,0,1.00
06/13/2005,08:04,1115.25,1115.25,1115.25,1115.25,0,1,1.00
06/13/2005,08:05,1115.25,1115.50,1115.25,1115.25,20,125,145.00
06/13/2005,08:06,1115.25,1115.25,1115.25,1115.25,0,9,9.00
06/13/2005,08:07,1115.50,1115.50,1115.25,1115.25,69,4,73.00
06/13/2005,08:08,1115.25,1115.50,1115.25,1115.25,5,14,19.00
06/13/2005,08:09,1115.25,1115.25,1115.25,1115.25,0,53,53.00
06/13/2005,08:10,1115.50,1115.50,1115.50,1115.50,1,0,1.00
06/13/2005,08:11,1115.50,1115.50,1115.50,1115.50,2,0,2.00
06/13/2005,08:12,1115.25,1115.50,1115.25,1115.25,4,42,46.00
06/13/2005,08:13,1115.25,1115.25,1115.25,1115.25,0,30,30.00
06/13/2005,08:14,1115.25,1115.50,1115.25,1115.25,41,276,317.00
06/13/2005,08:15,1115.25,1115.25,1114.50,1114.75,130,2366,2496.00
06/13/2005,08:16,1114.50,1114.75,1114.50,1114.50,88,14,102.00
06/13/2005,08:17,1114.75,1114.75,1114.00,1114.00,286,1189,1475.00
06/13/2005,08:18,1114.00,1114.50,1114.00,1114.50,238,30,268.00
06/13/2005,08:19,1114.25,1114.75,1114.25,1114.25,650,1799,2449.00
06/13/2005,08:20,1114.50,1114.50,1114.25,1114.50,161,5,166.00
06/13/2005,08:21,1114.50,1114.50,1114.25,1114.25,2,3,5.00
06/13/2005,08:22,1114.50,1114.50,1114.25,1114.50,132,2,134.00
06/13/2005,08:23,1114.50,1114.50,1114.25,1114.50,356,5,361.00
06/13/2005,08:24,1114.50,1114.50,1114.50,1114.50,82,0,82.00
06/13/2005,08:25,1114.50,1114.75,1114.50,1114.50,73,47,120.00
06/13/2005,08:26,1114.75,1114.75,1114.50,1114.75,7,1,8.00
06/13/2005,08:27,1114.75,1114.75,1114.50,1114.75,51,101,152.00
06/13/2005,08:28,1114.75,1114.75,1114.50,1114.50,2,275,277.00
06/13/2005,08:29,1114.50,1114.75,1114.50,1114.75,13,7,20.00
06/13/2005,08:30,1114.75,1114.75,1114.50,1114.75,54,81,135.00
06/13/2005,08:31,1114.75,1115.00,1114.00,1114.75,3387,3676,7063.00
06/13/2005,08:32,1114.75,1115.25,1114.50,1115.25,1215,270,1485.00
06/13/2005,08:33,1115.25,1116.00,1115.25,1115.75,1304,637,1941.00
06/13/2005,08:34,1116.00,1116.50,1115.50,1116.25,2082,857,2939.00
06/13/2005,08:35,1116.50,1116.50,1116.00,1116.25,669,1001,1670.00
06/13/2005,08:36,1116.25,1116.25,1116.00,1116.00,565,404,969.00
06/13/2005,08:37,1116.25,1116.25,1115.75,1115.75,67,878,945.00
06/13/2005,08:38,1115.75,1116.00,1115.50,1115.75,398,1520,1918.00
06/13/2005,08:39,1115.75,1116.00,1115.00,1115.25,251,1554,1805.00
06/13/2005,08:40,1115.25,1115.25,1114.75,1114.75,967,891,1858.00
06/13/2005,08:41,1115.00,1115.25,1114.50,1115.25,2070,1143,3213.00
06/13/2005,08:42,1115.00,1115.25,1114.75,1115.25,884,441,1325.00
06/13/2005,08:43,1115.25,1115.25,1114.75,1115.00,990,1118,2108.00
06/13/2005,08:44,1115.00,1115.25,1115.00,1115.25,510,66,576.00
06/13/2005,08:45,1115.25,1115.25,1114.75,1114.75,284,508,792.00
06/13/2005,08:46,1115.00,1115.00,1114.25,1114.50,768,3044,3812.00
06/13/2005,08:47,1114.50,1114.75,1114.00,1114.00,572,3480,4052.00
06/13/2005,08:48,1114.25,1114.50,1113.75,1114.00,1889,1675,3564.00
06/13/2005,08:49,1113.75,1114.25,1113.75,1114.00,1767,118,1885.00
06/13/2005,08:50,1114.25,1114.25,1114.00,1114.25,798,17,815.00
06/13/2005,08:51,1114.25,1114.50,1114.00,1114.50,752,536,1288.00
06/13/2005,08:52,1114.50,1114.75,1114.25,1114.75,1301,78,1379.00
06/13/2005,08:53,1114.75,1114.75,1114.50,1114.50,80,1500,1580.00
06/13/2005,08:54,1114.50,1115.25,1114.50,1115.00,1494,104,1598.00
06/13/2005,08:55,1115.25,1115.25,1114.75,1115.25,525,970,1495.00
06/13/2005,08:56,1115.25,1115.25,1114.75,1114.75,504,1138,1642.00
06/13/2005,08:57,1115.00,1115.00,1114.75,1115.00,182,361,543.00
06/13/2005,08:58,1115.00,1115.00,1114.50,1114.75,232,511,743.00
06/13/2005,08:59,1114.75,1115.00,1114.50,1114.75,1446,404,1850.00
06/13/2005,09:00,1114.50,1115.00,1114.50,1114.75,273,15,288.00
06/13/2005,09:01,1114.75,1115.00,1114.25,1114.50,913,936,1849.00
06/13/2005,09:02,1114.50,1114.75,1114.25,1114.75,1027,1526,2553.00
06/13/2005,09:03,1114.50,1115.00,1114.50,1115.00,1072,244,1316.00
06/13/2005,09:04,1115.00,1115.00,1114.50,1114.50,104,345,449.00
06/13/2005,09:05,1114.75,1115.00,1114.50,1114.50,695,272,967.00
06/13/2005,09:06,1114.50,1114.50,1114.00,1114.25,682,1542,2224.00
06/13/2005,09:07,1114.00,1114.00,1113.50,1113.75,619,3462,4081.00
06/13/2005,09:08,1113.75,1113.75,1113.25,1113.50,1380,3328,4708.00
06/13/2005,09:09,1113.50,1114.25,1113.50,1114.25,1880,127,2007.00
06/13/2005,09:10,1114.25,1114.25,1113.75,1114.00,994,1099,2093.00
06/13/2005,09:11,1114.00,1114.50,1114.00,1114.00,722,1208,1930.00
06/13/2005,09:12,1114.25,1114.25,1114.00,1114.00,45,277,322.00
06/13/2005,09:13,1114.00,1114.25,1114.00,1114.25,85,59,144.00
06/13/2005,09:14,1114.00,1114.25,1114.00,1114.25,1004,139,1143.00
06/13/2005,09:15,1114.25,1114.25,1113.50,1113.50,304,1361,1665.00
06/13/2005,09:16,1113.50,1114.25,1113.50,1114.25,1200,169,1369.00
06/13/2005,09:17,1114.25,1114.75,1114.00,1114.75,2868,79,2947.00
06/13/2005,09:18,1114.75,1114.75,1114.25,1114.50,439,984,1423.00
06/13/2005,09:19,1114.25,1114.75,1114.25,1114.75,358,60,418.00
06/13/2005,09:20,1114.50,1114.75,1114.50,1114.75,1232,208,1440.00
06/13/2005,09:21,1114.75,1115.25,1114.75,1115.00,2429,456,2885.00
06/13/2005,09:22,1115.00,1115.25,1114.50,1114.50,125,2080,2205.00
06/13/2005,09:23,1114.50,1115.00,1114.50,1114.75,740,212,952.00
06/13/2005,09:24,1114.75,1115.25,1114.75,1115.25,419,587,1006.00
06/13/2005,09:25,1115.00,1115.25,1115.00,1115.25,42,71,113.00
06/13/2005,09:26,1115.00,1115.50,1114.75,1114.75,826,657,1483.00
06/13/2005,09:27,1115.00,1115.00,1114.25,1114.75,406,1620,2026.00
06/13/2005,09:28,1114.75,1115.00,1114.75,1115.00,435,26,461.00
06/13/2005,09:29,1115.00,1115.25,1115.00,1115.25,785,746,1531.00
06/13/2005,09:30,1115.00,1115.25,1115.00,1115.25,191,67,258.00
06/13/2005,09:31,1115.25,1116.75,1115.00,1116.50,7130,1122,8252.00
06/13/2005,09:32,1116.75,1117.50,1116.50,1117.25,5697,3542,9239.00
06/13/2005,09:33,1117.25,1117.50,1117.00,1117.00,2089,1595,3684.00
06/13/2005,09:34,1117.00,1117.50,1117.00,1117.50,1258,1693,2951.00
06/13/2005,09:35,1117.25,1117.50,1117.00,1117.50,420,1403,1823.00
06/13/2005,09:36,1117.25,1118.50,1117.00,1118.25,6619,1816,8435.00
06/13/2005,09:37,1118.00,1118.25,1118.00,1118.25,2125,442,2567.00
06/13/2005,09:38,1118.25,1119.00,1118.25,1118.75,2784,752,3536.00
06/13/2005,09:39,1118.75,1119.50,1118.75,1119.25,2672,2941,5613.00
06/13/2005,09:40,1119.25,1119.25,1119.00,1119.00,832,1758,2590.00
06/13/2005,09:41,1119.00,1119.50,1119.00,1119.50,1785,756,2541.00
06/13/2005,09:42,1119.50,1119.50,1119.00,1119.25,1122,1223,2345.00
06/13/2005,09:43,1119.25,1119.50,1119.00,1119.25,310,1389,1699.00
06/13/2005,09:44,1119.25,1120.50,1119.25,1120.00,5819,2233,8052.00
06/13/2005,09:45,1120.00,1120.50,1120.00,1120.25,2055,2400,4455.00
06/13/2005,09:46,1120.25,1121.25,1120.00,1121.00,6879,3191,10070.00
06/13/2005,09:47,1120.75,1121.00,1120.50,1120.75,1513,1747,3260.00
06/13/2005,09:48,1120.75,1121.00,1120.50,1120.75,526,872,1398.00
06/13/2005,09:49,1120.75,1121.25,1120.50,1121.00,1860,1029,2889.00
06/13/2005,09:50,1121.25,1122.00,1120.75,1121.75,5097,2365,7462.00
06/13/2005,09:51,1121.75,1122.00,1121.25,1121.25,1067,2059,3126.00
06/13/2005,09:52,1121.50,1121.50,1121.00,1121.25,1588,1227,2815.00
06/13/2005,09:53,1121.25,1121.50,1121.00,1121.25,913,661,1574.00
06/13/2005,09:54,1121.25,1121.50,1121.00,1121.00,833,766,1599.00
06/13/2005,09:55,1121.25,1121.25,1121.00,1121.00,911,443,1354.00
06/13/2005,09:56,1121.25,1121.50,1121.00,1121.25,784,261,1045.00
06/13/2005,09:57,1121.25,1121.50,1121.25,1121.25,306,244,550.00
06/13/2005,09:58,1121.50,1121.75,1121.25,1121.25,1301,837,2138.00
06/13/2005,09:59,1121.50,1121.50,1121.25,1121.25,84,1525,1609.00
06/13/2005,10:00,1121.25,1122.50,1121.25,1122.50,5983,689,6672.00
06/13/2005,10:01,1122.25,1122.75,1122.25,1122.75,2463,2963,5426.00
06/13/2005,10:02,1122.75,1122.75,1122.00,1122.25,640,1685,2325.00
06/13/2005,10:03,1122.25,1122.50,1122.00,1122.25,720,60,780.00
06/13/2005,10:04,1122.50,1122.50,1122.25,1122.25,124,1053,1177.00
06/13/2005,10:05,1122.25,1123.00,1122.25,1123.00,2567,1032,3599.00
06/13/2005,10:06,1123.00,1123.00,1122.50,1123.00,1254,1380,2634.00
06/13/2005,10:07,1122.75,1123.75,1122.50,1123.75,6024,1065,7089.00
06/13/2005,10:08,1123.50,1125.50,1123.50,1125.50,7519,3890,11409.00
06/13/2005,10:09,1125.25,1126.00,1125.00,1125.25,3908,5043,8951.00
06/13/2005,10:10,1125.25,1125.75,1125.00,1125.25,2411,1516,3927.00
06/13/2005,10:11,1125.50,1125.75,1125.00,1125.00,1045,1741,2786.00
06/13/2005,10:12,1125.00,1125.25,1124.75,1124.75,135,1832,1967.00
06/13/2005,10:13,1125.00,1125.00,1124.50,1124.75,1775,1643,3418.00
06/13/2005,10:14,1124.50,1124.75,1124.25,1124.25,1102,2212,3314.00
06/13/2005,10:15,1124.25,1124.75,1124.25,1124.50,1314,1424,2738.00
06/13/2005,10:16,1124.50,1124.75,1124.25,1124.50,713,856,1569.00
06/13/2005,10:17,1124.50,1124.75,1124.00,1124.50,887,1188,2075.00
06/13/2005,10:18,1124.50,1124.50,1124.00,1124.25,752,574,1326.00
06/13/2005,10:19,1124.00,1124.25,1123.75,1124.00,940,1221,2161.00
06/13/2005,10:20,1124.00,1124.50,1124.00,1124.25,1062,482,1544.00
06/13/2005,10:21,1124.25,1124.25,1123.75,1124.00,658,700,1358.00
06/13/2005,10:22,1124.00,1124.25,1124.00,1124.00,163,206,369.00
06/13/2005,10:23,1124.25,1124.50,1124.00,1124.50,996,624,1620.00
06/13/2005,10:24,1124.50,1124.50,1124.00,1124.00,523,468,991.00
06/13/2005,10:25,1124.25,1124.75,1124.25,1124.50,1222,274,1496.00
06/13/2005,10:26,1124.50,1124.50,1124.25,1124.25,942,515,1457.00
06/13/2005,10:27,1124.50,1124.75,1124.25,1124.50,1159,339,1498.00
06/13/2005,10:28,1124.50,1124.75,1124.25,1124.25,137,653,790.00
06/13/2005,10:29,1124.25,1124.75,1124.25,1124.75,904,56,960.00
06/13/2005,10:30,1124.50,1124.75,1124.25,1124.50,482,1631,2113.00
06/13/2005,10:31,1124.50,1125.00,1124.25,1124.75,1301,1117,2418.00
06/13/2005,10:32,1124.75,1125.00,1124.50,1124.50,32,554,586.00
06/13/2005,10:33,1124.75,1124.75,1124.25,1124.25,168,953,1121.00
06/13/2005,10:34,1124.25,1124.75,1124.25,1124.50,374,118,492.00
06/13/2005,10:35,1124.50,1124.75,1124.50,1124.75,34,484,518.00
06/13/2005,10:36,1124.50,1124.75,1124.25,1124.25,13,244,257.00
06/13/2005,10:37,1124.25,1124.50,1124.25,1124.25,8,1179,1187.00
06/13/2005,10:38,1124.50,1124.50,1124.00,1124.00,8,326,334.00
06/13/2005,10:39,1124.00,1124.75,1124.00,1124.50,1798,1074,2872.00
06/13/2005,10:40,1124.50,1124.50,1124.25,1124.25,9,905,914.00
06/13/2005,10:41,1124.25,1124.25,1124.00,1124.00,58,319,377.00
06/13/2005,10:42,1124.00,1124.25,1123.75,1124.00,107,978,1085.00
06/13/2005,10:43,1123.75,1124.00,1123.50,1123.50,254,1235,1489.00
06/13/2005,10:44,1123.50,1123.75,1123.25,1123.50,2099,2208,4307.00
06/13/2005,10:45,1123.50,1123.75,1123.50,1123.75,1091,1559,2650.00
06/13/2005,10:46,1123.50,1123.50,1123.25,1123.25,249,516,765.00
06/13/2005,10:47,1123.50,1124.00,1123.25,1123.75,1416,657,2073.00
06/13/2005,10:48,1123.75,1124.00,1123.50,1123.50,103,209,312.00
06/13/2005,10:49,1123.75,1123.75,1123.50,1123.75,178,1157,1335.00
06/13/2005,10:50,1123.75,1124.25,1123.75,1123.75,1133,719,1852.00
06/13/2005,10:51,1123.75,1124.25,1123.75,1124.00,596,370,966.00
06/13/2005,10:52,1124.00,1124.25,1124.00,1124.00,32,274,306.00
06/13/2005,10:53,1124.25,1124.25,1124.00,1124.25,134,31,165.00
06/13/2005,10:54,1124.00,1124.25,1124.00,1124.25,164,19,183.00
06/13/2005,10:55,1124.25,1124.50,1124.00,1124.25,689,652,1341.00
06/13/2005,10:56,1124.25,1124.25,1123.75,1124.25,215,436,651.00
06/13/2005,10:57,1124.25,1124.25,1124.00,1124.00,32,36,68.00
06/13/2005,10:58,1124.25,1124.25,1124.00,1124.00,36,295,331.00
06/13/2005,10:59,1124.00,1124.25,1123.75,1123.75,61,853,914.00
06/13/2005,11:00,1124.00,1124.25,1123.75,1123.75,430,600,1030.00
06/13/2005,11:01,1123.75,1124.25,1123.75,1124.00,491,496,987.00
06/13/2005,11:02,1123.75,1124.00,1123.75,1123.75,176,210,386.00
06/13/2005,11:03,1123.75,1124.25,1123.75,1124.00,398,281,679.00
06/13/2005,11:04,1124.00,1124.00,1123.75,1124.00,165,240,405.00
06/13/2005,11:05,1123.75,1124.00,1123.75,1123.75,5,106,111.00
06/13/2005,11:06,1123.75,1124.00,1123.75,1123.75,6,46,52.00
06/13/2005,11:07,1123.75,1124.00,1123.75,1124.00,12,497,509.00
06/13/2005,11:08,1124.00,1124.00,1123.50,1123.50,12,524,536.00
06/13/2005,11:09,1123.50,1123.75,1123.50,1123.75,15,283,298.00
06/13/2005,11:10,1123.50,1123.75,1123.25,1123.25,16,1812,1828.00
06/13/2005,11:11,1123.25,1123.50,1123.00,1123.50,575,449,1024.00
06/13/2005,11:12,1123.25,1123.25,1123.00,1123.25,596,365,961.00
06/13/2005,11:13,1123.25,1123.25,1122.75,1123.25,1127,1365,2492.00
06/13/2005,11:14,1123.25,1123.25,1122.75,1123.00,793,1348,2141.00
06/13/2005,11:15,1122.75,1123.00,1122.75,1123.00,85,175,260.00
06/13/2005,11:16,1122.75,1122.75,1122.25,1122.50,566,1852,2418.00
06/13/2005,11:17,1122.50,1122.75,1122.25,1122.25,502,1406,1908.00
06/13/2005,11:18,1122.25,1122.50,1122.00,1122.50,714,987,1701.00
06/13/2005,11:19,1122.50,1122.75,1122.25,1122.50,1137,58,1195.00
06/13/2005,11:20,1122.75,1122.75,1122.50,1122.75,395,142,537.00
06/13/2005,11:21,1122.75,1122.75,1122.50,1122.50,21,4,25.00
06/13/2005,11:22,1122.75,1122.75,1122.25,1122.25,32,371,403.00
06/13/2005,11:23,1122.25,1122.25,1122.25,1122.25,0,437,437.00
06/13/2005,11:24,1122.50,1123.00,1122.50,1123.00,978,100,1078.00
06/13/2005,11:25,1123.00,1123.00,1122.75,1123.00,180,20,200.00
06/13/2005,11:26,1122.75,1123.00,1122.50,1122.75,263,754,1017.00
06/13/2005,11:27,1122.75,1123.00,1122.50,1122.50,14,184,198.00
06/13/2005,11:28,1122.50,1123.00,1122.50,1123.00,677,36,713.00
06/13/2005,11:29,1123.00,1123.25,1122.75,1123.00,508,42,550.00
06/13/2005,11:30,1123.25,1123.50,1123.00,1123.50,592,306,898.00
06/13/2005,11:31,1123.50,1123.50,1123.00,1123.25,671,510,1181.00
06/13/2005,11:32,1123.25,1123.25,1123.00,1123.00,6,19,25.00
06/13/2005,11:33,1123.25,1123.25,1123.00,1123.25,733,10,743.00
06/13/2005,11:34,1123.25,1123.25,1123.00,1123.25,64,26,90.00
06/13/2005,11:35,1123.25,1123.25,1123.00,1123.25,134,1,135.00
06/13/2005,11:36,1123.00,1123.25,1123.00,1123.00,39,160,199.00
06/13/2005,11:37,1123.25,1123.25,1123.00,1123.25,34,22,56.00
06/13/2005,11:38,1123.25,1123.25,1123.00,1123.00,41,5,46.00
06/13/2005,11:39,1123.25,1123.25,1122.75,1122.75,59,388,447.00
06/13/2005,11:40,1122.75,1123.00,1122.50,1122.50,287,725,1012.00
06/13/2005,11:41,1122.50,1122.50,1122.00,1122.25,585,1310,1895.00
06/13/2005,11:42,1122.25,1122.50,1121.50,1121.50,184,2467,2651.00
06/13/2005,11:43,1121.50,1122.50,1121.50,1122.50,2189,1001,3190.00
06/13/2005,11:44,1122.25,1122.50,1122.25,1122.25,904,107,1011.00
06/13/2005,11:45,1122.50,1123.25,1122.25,1123.25,1575,147,1722.00
06/13/2005,11:46,1123.00,1123.25,1123.00,1123.25,307,303,610.00
06/13/2005,11:47,1123.25,1123.25,1122.75,1123.00,88,371,459.00
06/13/2005,11:48,1122.75,1123.00,1122.50,1123.00,178,213,391.00
06/13/2005,11:49,1122.75,1123.00,1122.75,1122.75,15,30,45.00
06/13/2005,11:50,1123.00,1123.00,1122.75,1123.00,47,16,63.00
06/13/2005,11:51,1123.00,1123.00,1122.75,1122.75,8,171,179.00
06/13/2005,11:52,1122.75,1123.00,1122.75,1122.75,3,18,21.00
06/13/2005,11:53,1122.75,1123.00,1122.75,1123.00,1014,108,1122.00
06/13/2005,11:54,1123.00,1124.25,1123.00,1124.00,3600,781,4381.00
06/13/2005,11:55,1124.00,1124.00,1123.50,1123.75,284,590,874.00
06/13/2005,11:56,1123.50,1123.75,1123.50,1123.50,43,455,498.00
06/13/2005,11:57,1123.75,1124.00,1123.25,1123.50,1349,1066,2415.00
06/13/2005,11:58,1123.25,1123.50,1123.25,1123.25,20,232,252.00
06/13/2005,11:59,1123.25,1123.50,1123.25,1123.25,2,11,13.00
06/13/2005,12:00,1123.25,1123.25,1122.75,1122.75,21,966,987.00
06/13/2005,12:01,1123.00,1123.00,1122.75,1122.75,25,48,73.00
06/13/2005,12:02,1122.75,1123.00,1122.50,1122.75,224,377,601.00
06/13/2005,12:03,1123.00,1123.25,1122.75,1123.25,315,14,329.00
06/13/2005,12:04,1123.25,1123.25,1123.00,1123.00,42,5,47.00
06/13/2005,12:05,1123.25,1123.25,1123.00,1123.00,11,29,40.00
06/13/2005,12:06,1123.25,1124.00,1123.00,1124.00,2284,328,2612.00
06/13/2005,12:07,1124.00,1124.00,1123.50,1123.75,203,894,1097.00
06/13/2005,12:08,1123.50,1123.75,1123.25,1123.25,19,698,717.00
06/13/2005,12:09,1123.50,1123.50,1123.00,1123.25,44,366,410.00
06/13/2005,12:10,1123.00,1123.25,1123.00,1123.00,10,16,26.00
06/13/2005,12:11,1123.25,1123.25,1123.00,1123.00,9,11,20.00
06/13/2005,12:12,1123.00,1123.25,1122.75,1123.00,241,390,631.00
06/13/2005,12:13,1123.00,1123.00,1122.50,1122.75,685,535,1220.00
06/13/2005,12:14,1122.75,1123.00,1122.75,1122.75,35,68,103.00
06/13/2005,12:15,1122.75,1123.00,1122.50,1122.50,15,242,257.00
06/13/2005,12:16,1122.75,1122.75,1122.25,1122.50,92,1138,1230.00
06/13/2005,12:17,1122.25,1122.75,1122.25,1122.50,470,55,525.00
06/13/2005,12:18,1122.50,1123.25,1122.50,1123.00,689,224,913.00
06/13/2005,12:19,1123.00,1123.25,1122.75,1122.75,17,398,415.00
06/13/2005,12:20,1122.75,1123.00,1122.50,1123.00,421,756,1177.00
06/13/2005,12:21,1123.00,1123.00,1122.75,1123.00,279,32,311.00
06/13/2005,12:22,1123.00,1123.25,1122.75,1123.25,392,423,815.00
06/13/2005,12:23,1123.00,1123.25,1122.75,1123.00,45,473,518.00
06/13/2005,12:24,1123.00,1123.25,1122.75,1123.25,312,25,337.00
06/13/2005,12:25,1123.25,1123.25,1123.00,1123.25,138,60,198.00
06/13/2005,12:26,1123.25,1123.50,1123.25,1123.25,884,30,914.00
06/13/2005,12:27,1123.25,1123.75,1123.25,1123.50,710,301,1011.00
06/13/2005,12:28,1123.50,1123.75,1123.00,1123.25,673,699,1372.00
06/13/2005,12:29,1123.00,1123.25,1123.00,1123.00,6,2,8.00
06/13/2005,12:30,1123.25,1123.50,1123.25,1123.25,241,169,410.00
06/13/2005,12:31,1123.25,1123.50,1123.00,1123.25,22,324,346.00
06/13/2005,12:32,1123.00,1123.25,1123.00,1123.00,21,84,105.00
06/13/2005,12:33,1123.25,1123.50,1123.00,1123.50,571,7,578.00
06/13/2005,12:34,1123.50,1123.50,1122.50,1122.75,147,1240,1387.00
06/13/2005,12:35,1122.50,1122.75,1122.25,1122.50,942,1321,2263.00
06/13/2005,12:36,1122.25,1123.00,1122.25,1123.00,953,32,985.00
06/13/2005,12:37,1123.00,1123.00,1122.50,1122.75,203,343,546.00
06/13/2005,12:38,1122.75,1123.00,1122.50,1122.75,268,417,685.00
06/13/2005,12:39,1122.75,1123.00,1122.50,1122.50,96,404,500.00
06/13/2005,12:40,1122.50,1122.75,1122.50,1122.50,88,29,117.00
06/13/2005,12:41,1122.50,1122.75,1122.25,1122.50,398,570,968.00
06/13/2005,12:42,1122.50,1122.75,1122.50,1122.75,27,130,157.00
06/13/2005,12:43,1122.75,1122.75,1122.25,1122.25,149,381,530.00
06/13/2005,12:44,1122.25,1122.75,1122.25,1122.75,446,165,611.00
06/13/2005,12:45,1122.50,1122.75,1122.50,1122.50,9,240,249.00
06/13/2005,12:46,1122.50,1122.50,1122.25,1122.50,210,6,216.00
06/13/2005,12:47,1122.50,1122.50,1122.25,1122.50,81,147,228.00
06/13/2005,12:48,1122.25,1122.50,1122.00,1122.00,55,1428,1483.00
06/13/2005,12:49,1122.00,1122.50,1122.00,1122.25,527,267,794.00
06/13/2005,12:50,1122.25,1122.25,1121.75,1122.00,512,780,1292.00
06/13/2005,12:51,1122.00,1122.25,1121.75,1121.75,174,491,665.00
06/13/2005,12:52,1122.00,1122.00,1121.50,1121.75,973,2718,3691.00
06/13/2005,12:53,1121.75,1122.25,1121.50,1122.25,1352,108,1460.00
06/13/2005,12:54,1122.00,1122.25,1121.75,1122.00,293,225,518.00
06/13/2005,12:55,1122.00,1122.25,1121.75,1122.25,113,179,292.00
06/13/2005,12:56,1122.25,1122.25,1120.25,1121.00,3351,8183,11534.00
06/13/2005,12:57,1121.00,1121.25,1120.75,1121.00,856,1704,2560.00
06/13/2005,12:58,1121.00,1121.50,1120.50,1121.25,1323,989,2312.00
06/13/2005,12:59,1121.25,1121.50,1120.75,1120.75,403,1015,1418.00
06/13/2005,13:00,1120.75,1121.00,1120.50,1120.50,903,860,1763.00
06/13/2005,13:01,1120.50,1121.00,1120.50,1120.75,803,347,1150.00
06/13/2005,13:02,1120.75,1121.00,1119.75,1120.00,543,2446,2989.00
06/13/2005,13:03,1120.00,1120.75,1119.75,1120.75,2606,354,2960.00
06/13/2005,13:04,1120.75,1121.25,1120.50,1121.00,2474,1045,3519.00
06/13/2005,13:05,1121.00,1121.00,1120.50,1120.75,130,278,408.00
06/13/2005,13:06,1120.75,1121.25,1120.50,1121.00,1134,446,1580.00
06/13/2005,13:07,1121.00,1121.25,1120.75,1121.25,240,259,499.00
06/13/2005,13:08,1121.25,1122.75,1121.00,1121.75,7380,2890,10270.00
06/13/2005,13:09,1122.00,1122.50,1121.75,1122.00,1079,108,1187.00
06/13/2005,13:10,1122.00,1122.25,1121.75,1122.00,164,573,737.00
06/13/2005,13:11,1122.00,1122.75,1121.75,1122.25,1518,1126,2644.00
06/13/2005,13:12,1122.00,1122.25,1121.75,1122.25,394,155,549.00
06/13/2005,13:13,1122.25,1122.25,1121.75,1122.00,274,345,619.00
06/13/2005,13:14,1121.75,1122.00,1121.75,1121.75,428,35,463.00
06/13/2005,13:15,1121.75,1121.75,1120.75,1121.00,639,3176,3815.00
06/13/2005,13:16,1121.00,1121.50,1121.00,1121.00,480,357,837.00
06/13/2005,13:17,1121.25,1121.25,1120.50,1121.25,1052,1502,2554.00
06/13/2005,13:18,1121.25,1121.50,1120.50,1120.50,259,920,1179.00
06/13/2005,13:19,1120.75,1120.75,1120.00,1120.25,240,1153,1393.00
06/13/2005,13:20,1120.25,1120.75,1120.00,1120.50,644,368,1012.00
06/13/2005,13:21,1120.50,1120.75,1119.75,1120.00,1568,1443,3011.00
06/13/2005,13:22,1120.25,1120.75,1120.00,1120.75,1205,487,1692.00
06/13/2005,13:23,1120.75,1121.25,1120.50,1120.75,1032,437,1469.00
06/13/2005,13:24,1121.00,1121.25,1120.75,1120.75,106,675,781.00
06/13/2005,13:25,1120.75,1121.00,1120.75,1120.75,112,57,169.00
06/13/2005,13:26,1121.00,1121.00,1120.75,1121.00,247,5,252.00
06/13/2005,13:27,1121.00,1121.25,1120.75,1121.00,118,161,279.00
06/13/2005,13:28,1121.00,1121.25,1120.75,1120.75,44,470,514.00
06/13/2005,13:29,1120.75,1121.00,1120.50,1120.50,98,662,760.00
06/13/2005,13:30,1120.50,1121.00,1120.00,1120.25,778,1290,2068.00
06/13/2005,13:31,1120.25,1120.50,1119.00,1120.00,1737,4305,6042.00
06/13/2005,13:32,1119.75,1120.25,1119.50,1119.75,591,1218,1809.00
06/13/2005,13:33,1119.75,1119.75,1119.25,1119.50,479,758,1237.00
06/13/2005,13:34,1119.50,1119.75,1119.25,1119.75,477,316,793.00
06/13/2005,13:35,1119.75,1120.50,1119.50,1120.25,1086,394,1480.00
06/13/2005,13:36,1120.00,1120.50,1119.75,1120.25,753,253,1006.00
06/13/2005,13:37,1120.25,1122.00,1120.25,1121.50,5127,1864,6991.00
06/13/2005,13:38,1121.50,1121.50,1121.00,1121.00,46,462,508.00
06/13/2005,13:39,1121.25,1121.25,1120.75,1120.75,179,544,723.00
06/13/2005,13:40,1120.75,1121.00,1120.75,1121.00,426,171,597.00
06/13/2005,13:41,1121.00,1121.25,1120.75,1121.00,46,274,320.00
06/13/2005,13:42,1121.00,1121.00,1120.75,1120.75,47,25,72.00
06/13/2005,13:43,1121.00,1121.25,1120.75,1121.00,343,26,369.00
06/13/2005,13:44,1120.75,1121.50,1120.75,1121.50,977,64,1041.00
06/13/2005,13:45,1121.50,1121.75,1120.75,1121.00,578,1114,1692.00
06/13/2005,13:46,1121.00,1121.00,1120.50,1121.00,495,455,950.00
06/13/2005,13:47,1120.75,1121.00,1120.75,1120.75,50,127,177.00
06/13/2005,13:48,1121.00,1121.25,1120.75,1121.25,468,179,647.00
06/13/2005,13:49,1121.00,1121.25,1120.75,1121.00,180,43,223.00
06/13/2005,13:50,1121.00,1121.25,1121.00,1121.25,462,214,676.00
06/13/2005,13:51,1121.25,1121.75,1121.00,1121.75,716,248,964.00
06/13/2005,13:52,1121.50,1122.00,1121.25,1121.50,763,762,1525.00
06/13/2005,13:53,1121.75,1121.75,1121.25,1121.50,199,1186,1385.00
06/13/2005,13:54,1121.75,1122.00,1121.50,1121.75,332,85,417.00
06/13/2005,13:55,1121.75,1121.75,1121.50,1121.50,47,25,72.00
06/13/2005,13:56,1121.75,1121.75,1121.00,1121.25,529,1088,1617.00
06/13/2005,13:57,1121.25,1122.25,1121.25,1122.25,2099,134,2233.00
06/13/2005,13:58,1122.25,1122.25,1121.50,1121.75,1241,760,2001.00
06/13/2005,13:59,1121.75,1122.00,1121.75,1122.00,208,89,297.00
06/13/2005,14:00,1122.00,1122.00,1121.00,1121.50,202,1288,1490.00
06/13/2005,14:01,1121.25,1121.75,1121.25,1121.50,384,582,966.00
06/13/2005,14:02,1121.50,1121.50,1121.00,1121.50,177,237,414.00
06/13/2005,14:03,1121.25,1121.25,1120.50,1120.75,288,1366,1654.00
06/13/2005,14:04,1120.50,1120.75,1119.50,1119.75,783,3640,4423.00
06/13/2005,14:05,1119.75,1120.00,1119.50,1119.75,1149,548,1697.00
06/13/2005,14:06,1119.50,1119.75,1119.25,1119.50,1765,2431,4196.00
06/13/2005,14:07,1119.50,1119.50,1118.50,1119.25,1661,5129,6790.00
06/13/2005,14:08,1119.50,1119.75,1119.00,1119.25,1598,1592,3190.00
06/13/2005,14:09,1119.50,1120.25,1119.50,1119.75,1364,1241,2605.00
06/13/2005,14:10,1119.75,1120.00,1119.50,1119.75,279,413,692.00
06/13/2005,14:11,1119.75,1120.00,1119.50,1119.75,422,112,534.00
06/13/2005,14:12,1119.75,1120.00,1119.50,1120.00,710,440,1150.00
06/13/2005,14:13,1119.75,1120.25,1119.75,1120.00,381,140,521.00
06/13/2005,14:14,1120.00,1120.00,1119.25,1119.75,218,1207,1425.00
06/13/2005,14:15,1119.75,1119.75,1119.50,1119.75,14,413,427.00
06/13/2005,14:16,1119.50,1119.75,1118.25,1118.50,2026,6210,8236.00
06/13/2005,14:17,1118.50,1118.75,1117.50,1117.75,2145,6747,8892.00
06/13/2005,14:18,1117.50,1117.75,1116.75,1117.25,3411,4497,7908.00
06/13/2005,14:19,1117.25,1118.00,1117.00,1118.00,1548,627,2175.00
06/13/2005,14:20,1117.75,1118.00,1117.00,1117.25,883,2808,3691.00
06/13/2005,14:21,1117.50,1118.00,1117.00,1118.00,1100,684,1784.00
06/13/2005,14:22,1118.00,1118.25,1117.75,1118.00,257,312,569.00
06/13/2005,14:23,1118.00,1118.25,1117.75,1117.75,665,804,1469.00
06/13/2005,14:24,1117.75,1119.00,1117.75,1118.75,2144,422,2566.00
06/13/2005,14:25,1119.00,1119.00,1118.25,1118.25,42,1330,1372.00
06/13/2005,14:26,1118.25,1118.75,1118.25,1118.75,428,312,740.00
06/13/2005,14:27,1118.50,1119.00,1118.50,1119.00,307,105,412.00
06/13/2005,14:28,1118.75,1119.00,1118.25,1118.50,103,564,667.00
06/13/2005,14:29,1118.50,1119.50,1118.25,1119.25,2271,1106,3377.00
06/13/2005,14:30,1119.25,1119.25,1118.50,1118.75,1613,1112,2725.00
06/13/2005,14:31,1118.75,1119.00,1118.25,1118.50,643,1076,1719.00
06/13/2005,14:32,1118.75,1118.75,1118.50,1118.75,119,81,200.00
06/13/2005,14:33,1118.50,1119.00,1118.50,1118.75,562,722,1284.00
06/13/2005,14:34,1119.00,1119.00,1118.25,1118.50,236,618,854.00
06/13/2005,14:35,1118.50,1119.00,1118.50,1118.50,142,118,260.00
06/13/2005,14:36,1118.50,1118.50,1118.00,1118.25,187,766,953.00
06/13/2005,14:37,1118.50,1118.50,1118.25,1118.25,11,122,133.00
06/13/2005,14:38,1118.25,1119.00,1118.25,1119.00,709,53,762.00
06/13/2005,14:39,1119.00,1120.25,1118.75,1119.75,3824,1019,4843.00
06/13/2005,14:40,1120.00,1120.50,1119.75,1119.75,1211,1830,3041.00
06/13/2005,14:41,1119.75,1120.25,1119.50,1120.25,730,809,1539.00
06/13/2005,14:42,1120.25,1120.25,1119.75,1119.75,140,347,487.00
06/13/2005,14:43,1120.00,1120.25,1119.75,1120.00,728,279,1007.00
06/13/2005,14:44,1120.00,1120.00,1119.25,1119.25,349,1354,1703.00
06/13/2005,14:45,1119.25,1119.75,1119.25,1119.50,553,310,863.00
06/13/2005,14:46,1119.50,1119.75,1119.25,1119.50,176,435,611.00
06/13/2005,14:47,1119.50,1120.00,1119.25,1119.75,1683,884,2567.00
06/13/2005,14:48,1119.75,1120.25,1119.50,1120.00,557,203,760.00
06/13/2005,14:49,1120.00,1120.00,1119.75,1120.00,260,239,499.00
06/13/2005,14:50,1120.00,1120.25,1119.75,1120.00,158,277,435.00
06/13/2005,14:51,1120.00,1120.25,1120.00,1120.25,296,152,448.00
06/13/2005,14:52,1120.25,1121.00,1120.25,1120.50,2623,657,3280.00
06/13/2005,14:53,1120.25,1120.50,1120.25,1120.50,454,87,541.00
06/13/2005,14:54,1120.50,1120.50,1119.50,1120.00,894,2503,3397.00
06/13/2005,14:55,1120.00,1120.00,1119.75,1119.75,301,24,325.00
06/13/2005,14:56,1120.00,1120.25,1119.75,1120.00,526,981,1507.00
06/13/2005,14:57,1119.75,1120.00,1119.50,1119.75,258,766,1024.00
06/13/2005,14:58,1119.75,1120.00,1119.50,1119.75,1716,866,2582.00
06/13/2005,14:59,1119.75,1120.50,1119.50,1120.25,1874,380,2254.00
06/13/2005,15:00,1120.00,1120.50,1119.75,1120.00,1706,1881,3587.00
06/13/2005,15:01,1120.25,1120.50,1120.00,1120.00,2094,2947,5041.00
06/13/2005,15:02,1120.25,1120.50,1120.00,1120.00,880,2020,2900.00
06/13/2005,15:03,1120.00,1120.25,1120.00,1120.25,824,629,1453.00
06/13/2005,15:04,1120.25,1120.50,1119.75,1120.00,714,1807,2521.00
06/13/2005,15:05,1120.25,1120.25,1119.75,1120.00,284,1191,1475.00
06/13/2005,15:06,1119.75,1120.00,1119.75,1120.00,1323,146,1469.00
06/13/2005,15:07,1120.00,1120.50,1120.00,1120.50,1110,105,1215.00
06/13/2005,15:08,1120.50,1120.75,1120.00,1120.50,2166,1247,3413.00
06/13/2005,15:09,1120.50,1120.50,1120.00,1120.25,243,1200,1443.00
06/13/2005,15:10,1120.25,1120.50,1120.00,1120.25,630,689,1319.00
06/13/2005,15:11,1120.25,1120.50,1120.00,1120.50,976,1044,2020.00
06/13/2005,15:12,1120.25,1120.75,1120.25,1120.75,1704,1014,2718.00
06/13/2005,15:13,1120.75,1120.75,1120.50,1120.50,53,881,934.00
06/13/2005,15:14,1120.75,1120.75,1120.50,1120.75,1066,368,1434.00
06/13/2005,15:15,1121.00,1121.25,1120.75,1121.00,4585,1762,6347.00
06/13/2005,15:31,1120.75,1121.00,1120.75,1120.75,7,117,124.00
06/13/2005,15:32,1121.00,1121.00,1120.50,1120.50,6,103,109.00
06/13/2005,15:33,1120.75,1120.75,1120.50,1120.75,96,2,98.00
06/13/2005,15:34,1120.75,1120.75,1120.75,1120.75,14,0,14.00
06/13/2005,15:36,1120.75,1121.00,1120.75,1121.00,30,0,30.00
06/13/2005,15:37,1120.75,1120.75,1120.75,1120.75,0,16,16.00
06/13/2005,15:38,1121.00,1121.00,1120.75,1121.00,15,9,24.00
06/13/2005,15:39,1120.75,1121.00,1120.75,1121.00,252,80,332.00
06/13/2005,15:41,1121.00,1121.25,1121.00,1121.00,211,2,213.00
06/13/2005,15:42,1121.00,1121.00,1121.00,1121.00,0,41,41.00
06/13/2005,15:43,1121.25,1121.25,1121.00,1121.00,1,7,8.00
06/13/2005,15:44,1121.00,1121.00,1121.00,1121.00,0,1,1.00
06/13/2005,15:45,1121.00,1121.00,1120.75,1120.75,0,92,92.00
06/13/2005,15:46,1120.75,1120.75,1120.75,1120.75,0,30,30.00
06/13/2005,15:47,1121.00,1121.00,1120.75,1120.75,7,10,17.00
06/13/2005,15:48,1120.75,1121.00,1120.75,1121.00,50,25,75.00
06/13/2005,15:51,1121.00,1121.25,1121.00,1121.00,110,68,178.00
06/13/2005,15:52,1121.00,1121.25,1121.00,1121.25,2,5,7.00
06/13/2005,15:54,1121.25,1121.25,1121.25,1121.25,3,0,3.00
06/13/2005,15:55,1121.25,1121.25,1121.00,1121.00,4,1,5.00
06/13/2005,15:57,1121.00,1121.25,1121.00,1121.25,202,11,213.00
06/13/2005,16:00,1121.25,1121.25,1121.25,1121.25,7,0,7.00
06/13/2005,17:02,1121.25,1121.25,1121.25,1121.25,1,0,1.00
06/13/2005,17:03,1121.00,1121.00,1121.00,1121.00,0,2,2.00
06/13/2005,17:04,1121.00,1121.00,1121.00,1121.00,0,4,4.00
06/13/2005,17:05,1121.00,1121.00,1121.00,1121.00,0,1,1.00
06/13/2005,17:07,1121.25,1121.25,1121.25,1121.25,1,0,1.00
06/13/2005,17:08,1121.00,1121.00,1121.00,1121.00,0,1,1.00
06/13/2005,17:09,1121.00,1121.00,1121.00,1121.00,0,8,8.00
06/13/2005,17:10,1121.00,1121.00,1121.00,1121.00,0,1,1.00
06/13/2005,17:12,1121.00,1121.00,1121.00,1121.00,0,38,38.00
06/13/2005,17:16,1121.00,1121.00,1121.00,1121.00,0,10,10.00
06/13/2005,17:17,1121.00,1121.00,1121.00,1121.00,0,34,34.00
06/13/2005,17:21,1121.00,1121.00,1121.00,1121.00,0,1,1.00
06/13/2005,17:26,1121.00,1121.00,1121.00,1121.00,0,21,21.00
06/13/2005,17:28,1121.00,1121.00,1121.00,1121.00,0,5,5.00
06/13/2005,17:29,1121.00,1121.00,1121.00,1121.00,0,1,1.00
06/13/2005,17:30,1121.00,1121.00,1120.75,1121.00,1,26,27.00
06/13/2005,17:31,1121.00,1121.00,1121.00,1121.00,1,0,1.00
06/13/2005,17:32,1121.00,1121.00,1120.75,1121.00,2,3,5.00
06/13/2005,17:34,1120.75,1120.75,1120.75,1120.75,0,4,4.00
06/13/2005,17:35,1120.75,1120.75,1120.75,1120.75,0,6,6.00
06/13/2005,17:40,1120.75,1120.75,1120.75,1120.75,0,4,4.00
06/13/2005,17:45,1120.75,1120.75,1120.75,1120.75,0,1,1.00
06/13/2005,17:49,1120.75,1120.75,1120.75,1120.75,0,15,15.00
06/13/2005,17:51,1120.75,1120.75,1120.75,1120.75,0,1,1.00
06/13/2005,18:05,1120.75,1120.75,1120.75,1120.75,0,4,4.00
06/13/2005,18:11,1120.75,1120.75,1120.75,1120.75,0,3,3.00
06/13/2005,18:15,1121.00,1121.00,1121.00,1121.00,1,0,1.00
06/13/2005,18:17,1121.00,1121.00,1121.00,1121.00,1,0,1.00
06/13/2005,18:18,1120.75,1120.75,1120.75,1120.75,0,3,3.00
06/13/2005,18:21,1120.75,1120.75,1120.75,1120.75,0,2,2.00
06/13/2005,18:25,1120.75,1120.75,1120.75,1120.75,0,3,3.00
06/13/2005,18:29,1120.75,1120.75,1120.75,1120.75,0,1,1.00
06/13/2005,18:30,1120.75,1120.75,1120.75,1120.75,0,10,10.00
06/13/2005,18:32,1120.75,1120.75,1120.75,1120.75,0,12,12.00
06/13/2005,18:38,1120.75,1120.75,1120.75,1120.75,0,1,1.00
06/13/2005,18:42,1120.75,1120.75,1120.75,1120.75,0,22,22.00
06/13/2005,18:51,1120.75,1120.75,1120.75,1120.75,0,1,1.00
06/13/2005,18:52,1120.75,1120.75,1120.75,1120.75,0,3,3.00
06/13/2005,18:54,1121.00,1121.00,1121.00,1121.00,55,0,55.00
06/13/2005,18:55,1121.00,1121.00,1121.00,1121.00,1,0,1.00
06/13/2005,18:56,1121.00,1121.00,1121.00,1121.00,2,0,2.00
06/13/2005,19:01,1121.00,1121.00,1121.00,1121.00,10,0,10.00
06/13/2005,19:02,1121.00,1121.00,1121.00,1121.00,1,0,1.00
06/13/2005,19:05,1120.75,1120.75,1120.75,1120.75,0,4,4.00
06/13/2005,19:07,1121.00,1121.00,1121.00,1121.00,2,0,2.00
06/13/2005,19:13,1120.75,1120.75,1120.75,1120.75,0,6,6.00
06/13/2005,19:34,1121.00,1121.00,1121.00,1121.00,11,0,11.00
06/13/2005,19:39,1121.00,1121.00,1121.00,1121.00,1,0,1.00
06/13/2005,19:40,1121.00,1121.00,1121.00,1121.00,1,0,1.00
06/13/2005,19:42,1121.00,1121.00,1121.00,1121.00,12,0,12.00
06/13/2005,19:43,1121.00,1121.00,1121.00,1121.00,10,0,10.00
06/13/2005,19:59,1120.75,1120.75,1120.75,1120.75,0,1,1.00
06/13/2005,20:01,1120.75,1120.75,1120.75,1120.75,0,3,3.00
06/13/2005,20:03,1120.75,1120.75,1120.75,1120.75,0,30,30.00
06/13/2005,20:05,1120.75,1120.75,1120.75,1120.75,0,1,1.00
06/13/2005,20:08,1120.75,1120.75,1120.75,1120.75,0,2,2.00
06/13/2005,20:12,1120.75,1120.75,1120.75,1120.75,0,10,10.00
06/13/2005,20:14,1120.75,1120.75,1120.75,1120.75,0,1,1.00
06/13/2005,20:16,1120.75,1120.75,1120.75,1120.75,0,6,6.00
06/13/2005,20:18,1120.75,1120.75,1120.75,1120.75,0,1,1.00
06/13/2005,20:23,1120.75,1120.75,1120.75,1120.75,0,29,29.00
06/13/2005,20:24,1120.75,1120.75,1120.75,1120.75,0,11,11.00
06/13/2005,20:27,1121.00,1121.00,1120.50,1120.50,3,34,37.00
06/13/2005,20:28,1120.50,1120.50,1120.50,1120.50,0,4,4.00
06/13/2005,20:32,1120.75,1120.75,1120.75,1120.75,1,0,1.00
06/13/2005,20:35,1120.50,1120.50,1120.50,1120.50,0,1,1.00
06/13/2005,20:37,1120.50,1120.75,1120.50,1120.75,35,1,36.00
06/13/2005,20:39,1120.75,1120.75,1120.75,1120.75,25,0,25.00
06/13/2005,20:40,1120.75,1120.75,1120.75,1120.75,8,0,8.00
06/13/2005,20:42,1120.75,1120.75,1120.75,1120.75,9,0,9.00
06/13/2005,20:46,1120.50,1120.50,1120.50,1120.50,0,20,20.00
06/13/2005,20:50,1120.75,1120.75,1120.75,1120.75,3,0,3.00
06/13/2005,20:51,1120.75,1120.75,1120.75,1120.75,3,0,3.00
06/13/2005,20:52,1120.50,1120.50,1120.50,1120.50,0,10,10.00
06/13/2005,20:54,1120.50,1120.50,1120.50,1120.50,0,2,2.00
06/13/2005,20:56,1120.75,1120.75,1120.75,1120.75,3,0,3.00
06/13/2005,20:58,1120.50,1120.50,1120.50,1120.50,0,30,30.00
06/13/2005,21:00,1120.50,1120.50,1120.50,1120.50,0,30,30.00
06/13/2005,21:01,1120.75,1120.75,1120.50,1120.50,1,10,11.00
06/13/2005,21:02,1120.50,1120.50,1120.50,1120.50,0,5,5.00
06/13/2005,21:05,1120.50,1120.50,1120.50,1120.50,0,4,4.00
06/13/2005,21:06,1120.75,1120.75,1120.75,1120.75,1,0,1.00
06/13/2005,21:09,1120.75,1120.75,1120.75,1120.75,13,0,13.00
06/13/2005,21:12,1120.75,1120.75,1120.75,1120.75,4,0,4.00
06/13/2005,21:14,1120.75,1120.75,1120.75,1120.75,4,0,4.00
06/13/2005,21:15,1120.75,1120.75,1120.75,1120.75,1,0,1.00
06/13/2005,21:16,1120.75,1120.75,1120.75,1120.75,1,0,1.00
06/13/2005,21:17,1120.75,1120.75,1120.75,1120.75,2,0,2.00
06/13/2005,21:18,1120.75,1120.75,1120.50,1120.75,25,1,26.00
06/13/2005,21:20,1120.75,1120.75,1120.75,1120.75,7,0,7.00
06/13/2005,21:23,1120.50,1120.50,1120.50,1120.50,0,3,3.00
06/13/2005,21:25,1120.50,1120.50,1120.50,1120.50,0,1,1.00
06/13/2005,21:33,1120.50,1120.50,1120.50,1120.50,0,1,1.00
06/13/2005,21:34,1120.75,1120.75,1120.50,1120.50,1,3,4.00
06/13/2005,21:39,1120.50,1120.50,1120.50,1120.50,0,1,1.00
06/13/2005,21:41,1120.50,1120.50,1120.50,1120.50,0,1,1.00
06/13/2005,21:42,1120.75,1120.75,1120.75,1120.75,26,0,26.00
06/13/2005,21:47,1120.50,1120.50,1120.50,1120.50,0,1,1.00
06/13/2005,21:54,1120.50,1120.50,1120.50,1120.50,0,59,59.00
06/13/2005,21:55,1120.25,1120.25,1120.00,1120.00,0,171,171.00
06/13/2005,21:57,1120.25,1120.25,1120.25,1120.25,52,0,52.00
06/13/2005,21:58,1120.25,1120.25,1120.25,1120.25,30,0,30.00
06/13/2005,21:59,1120.25,1120.25,1120.25,1120.25,12,0,12.00
06/13/2005,22:00,1120.25,1120.25,1120.25,1120.25,8,0,8.00
06/13/2005,22:02,1120.25,1120.25,1120.25,1120.25,1,0,1.00
06/13/2005,22:03,1120.25,1120.25,1120.25,1120.25,10,0,10.00
06/13/2005,22:08,1120.00,1120.25,1120.00,1120.25,1,2,3.00
06/13/2005,22:11,1120.25,1120.25,1120.25,1120.25,8,0,8.00
06/13/2005,22:13,1120.25,1120.25,1120.25,1120.25,1,0,1.00
06/13/2005,22:14,1120.25,1120.25,1120.25,1120.25,40,0,40.00
06/13/2005,22:16,1120.25,1120.25,1120.25,1120.25,40,0,40.00
06/13/2005,22:22,1120.25,1120.25,1120.25,1120.25,1,0,1.00
06/13/2005,22:24,1120.25,1120.25,1120.25,1120.25,3,0,3.00
06/13/2005,22:26,1120.25,1120.25,1120.25,1120.25,3,0,3.00
06/13/2005,22:31,1120.25,1120.25,1120.25,1120.25,1,0,1.00
06/13/2005,22:32,1120.25,1120.25,1120.25,1120.25,20,0,20.00
06/13/2005,22:33,1120.25,1120.25,1120.25,1120.25,5,0,5.00
06/13/2005,22:34,1120.25,1120.25,1120.25,1120.25,40,0,40.00
06/13/2005,22:39,1120.25,1120.25,1120.25,1120.25,1,0,1.00
06/13/2005,22:42,1120.25,1120.25,1120.25,1120.25,9,0,9.00
06/13/2005,22:45,1120.00,1120.00,1120.00,1120.00,0,4,4.00
06/13/2005,22:46,1120.25,1120.25,1120.25,1120.25,5,0,5.00
06/13/2005,22:49,1120.25,1120.25,1120.25,1120.25,1,0,1.00
06/13/2005,22:52,1120.50,1120.50,1120.50,1120.50,6,0,6.00
06/13/2005,22:53,1120.50,1120.50,1120.50,1120.50,1,0,1.00
06/13/2005,23:02,1120.25,1120.25,1120.25,1120.25,0,10,10.00
06/13/2005,23:04,1120.50,1120.50,1120.50,1120.50,4,0,4.00
06/13/2005,23:05,1120.50,1120.50,1120.50,1120.50,2,0,2.00
06/13/2005,23:07,1120.50,1120.50,1120.25,1120.25,1,15,16.00
06/13/2005,23:08,1120.25,1120.25,1120.25,1120.25,0,10,10.00
06/13/2005,23:09,1120.25,1120.25,1120.25,1120.25,0,2,2.00
06/13/2005,23:12,1120.50,1120.50,1120.50,1120.50,2,0,2.00
06/13/2005,23:29,1120.50,1120.50,1120.25,1120.25,2,1,3.00
06/13/2005,23:33,1120.25,1120.25,1120.25,1120.25,0,30,30.00
06/13/2005,23:36,1120.25,1120.25,1120.25,1120.25,0,10,10.00
06/13/2005,23:38,1120.25,1120.25,1120.25,1120.25,0,11,11.00
06/13/2005,23:39,1120.25,1120.25,1120.25,1120.25,0,1,1.00
06/13/2005,23:48,1120.25,1120.25,1120.00,1120.00,0,2,2.00
06/13/2005,23:54,1120.25,1120.25,1120.00,1120.00,19,1,20.00
06/13/2005,23:55,1120.25,1120.25,1120.25,1120.25,5,0,5.00
06/14/2005,00:01,1120.25,1120.25,1120.25,1120.25,10,0,10.00
06/14/2005,00:06,1120.25,1120.25,1120.25,1120.25,1,0,1.00
06/14/2005,00:07,1120.25,1120.25,1120.25,1120.25,7,0,7.00
06/14/2005,00:10,1120.25,1120.25,1120.25,1120.25,8,0,8.00
06/14/2005,00:21,1120.25,1120.25,1120.25,1120.25,2,0,2.00
06/14/2005,00:26,1120.50,1120.50,1120.25,1120.25,1,1,2.00
06/14/2005,00:30,1120.25,1120.25,1120.25,1120.25,0,12,12.00
06/14/2005,00:37,1120.25,1120.25,1120.25,1120.25,0,2,2.00
06/14/2005,00:41,1120.50,1120.50,1120.50,1120.50,6,0,6.00
06/14/2005,00:44,1120.50,1120.50,1120.50,1120.50,1,0,1.00
06/14/2005,00:58,1120.50,1120.50,1120.50,1120.50,1,0,1.00
06/14/2005,01:02,1120.25,1120.25,1120.25,1120.25,0,2,2.00
06/14/2005,01:06,1120.25,1120.25,1120.25,1120.25,0,1,1.00
06/14/2005,01:07,1120.25,1120.25,1120.25,1120.25,0,1,1.00
06/14/2005,01:11,1120.25,1120.25,1120.25,1120.25,0,11,11.00
06/14/2005,01:13,1120.50,1120.50,1120.50,1120.50,2,0,2.00
06/14/2005,01:14,1120.25,1120.25,1120.25,1120.25,0,1,1.00
06/14/2005,01:18,1120.50,1120.50,1120.25,1120.25,1,10,11.00
06/14/2005,01:28,1120.25,1120.25,1120.25,1120.25,0,10,10.00
06/14/2005,01:29,1120.25,1120.25,1120.25,1120.25,0,3,3.00
06/14/2005,01:30,1120.25,1120.25,1120.25,1120.25,0,4,4.00
06/14/2005,01:31,1120.25,1120.25,1120.25,1120.25,0,1,1.00
06/14/2005,01:33,1120.00,1120.25,1120.00,1120.25,2,1,3.00
06/14/2005,01:34,1120.25,1120.25,1120.25,1120.25,18,0,18.00
06/14/2005,01:35,1120.25,1120.25,1120.25,1120.25,1,0,1.00
06/14/2005,01:38,1120.00,1120.00,1120.00,1120.00,0,4,4.00
06/14/2005,01:39,1120.25,1120.25,1120.25,1120.25,1,0,1.00
06/14/2005,01:47,1120.25,1120.25,1120.25,1120.25,9,0,9.00
06/14/2005,01:49,1120.25,1120.25,1120.25,1120.25,10,0,10.00
06/14/2005,01:51,1120.25,1120.25,1120.25,1120.25,8,0,8.00
06/14/2005,01:52,1120.25,1120.25,1120.25,1120.25,5,0,5.00
06/14/2005,01:53,1120.25,1120.25,1120.25,1120.25,41,0,41.00
06/14/2005,01:54,1120.25,1120.25,1120.25,1120.25,64,0,64.00
06/14/2005,01:55,1120.25,1120.25,1120.25,1120.25,25,0,25.00
06/14/2005,01:56,1120.25,1120.25,1120.25,1120.25,1,0,1.00
06/14/2005,01:58,1120.50,1120.50,1120.50,1120.50,2,0,2.00
06/14/2005,01:59,1120.25,1120.25,1120.25,1120.25,0,20,20.00
06/14/2005,02:01,1120.50,1121.00,1120.50,1121.00,216,0,216.00
06/14/2005,02:02,1121.00,1121.25,1120.75,1121.00,346,77,423.00
06/14/2005,02:03,1121.25,1121.25,1121.00,1121.25,66,272,338.00
06/14/2005,02:04,1121.00,1121.00,1121.00,1121.00,0,89,89.00
06/14/2005,02:05,1120.75,1121.00,1120.75,1121.00,80,27,107.00
06/14/2005,02:06,1120.75,1121.00,1120.50,1121.00,80,100,180.00
06/14/2005,02:07,1121.00,1121.25,1121.00,1121.25,94,0,94.00
06/14/2005,02:08,1121.25,1121.50,1121.25,1121.50,332,0,332.00
06/14/2005,02:09,1121.50,1121.75,1121.50,1121.75,86,0,86.00
06/14/2005,02:10,1121.50,1121.50,1121.50,1121.50,0,95,95.00
06/14/2005,02:11,1121.25,1121.75,1121.25,1121.25,150,200,350.00
06/14/2005,02:12,1121.25,1121.25,1121.25,1121.25,0,41,41.00
06/14/2005,02:13,1121.25,1121.25,1121.00,1121.25,3,23,26.00
06/14/2005,02:14,1121.00,1121.25,1121.00,1121.25,50,1,51.00
06/14/2005,02:15,1121.25,1121.25,1121.25,1121.25,177,0,177.00
06/14/2005,02:16,1121.25,1121.50,1121.00,1121.00,54,7,61.00
06/14/2005,02:17,1121.00,1121.00,1120.75,1120.75,0,142,142.00
06/14/2005,02:18,1120.75,1120.75,1120.75,1120.75,0,5,5.00
06/14/2005,02:19,1120.75,1121.00,1120.75,1120.75,5,5,10.00
06/14/2005,02:20,1120.75,1120.75,1120.75,1120.75,0,10,10.00
06/14/2005,02:21,1120.50,1120.75,1120.50,1120.75,22,11,33.00
06/14/2005,02:22,1120.75,1120.75,1120.50,1120.50,69,11,80.00
06/14/2005,02:23,1120.50,1120.75,1120.50,1120.75,3,1,4.00
06/14/2005,02:25,1120.50,1120.50,1120.50,1120.50,0,66,66.00
06/14/2005,02:27,1120.50,1120.50,1120.50,1120.50,0,12,12.00
06/14/2005,02:28,1120.50,1120.50,1120.50,1120.50,0,71,71.00
06/14/2005,02:29,1120.50,1120.50,1120.50,1120.50,0,28,28.00
06/14/2005,02:32,1120.75,1120.75,1120.75,1120.75,19,0,19.00
06/14/2005,02:33,1120.75,1120.75,1120.50,1120.50,2,15,17.00
06/14/2005,02:34,1120.50,1120.50,1120.50,1120.50,0,1,1.00
06/14/2005,02:36,1120.50,1120.50,1120.50,1120.50,0,15,15.00
06/14/2005,02:37,1120.75,1120.75,1120.75,1120.75,68,0,68.00
06/14/2005,02:38,1120.75,1120.75,1120.75,1120.75,2,0,2.00
06/14/2005,02:39,1120.75,1120.75,1120.50,1120.75,12,4,16.00
06/14/2005,02:40,1120.75,1120.75,1120.75,1120.75,2,0,2.00
06/14/2005,02:41,1120.75,1120.75,1120.75,1120.75,2,0,2.00
06/14/2005,02:42,1120.75,1120.75,1120.75,1120.75,16,0,16.00
06/14/2005,02:43,1120.75,1120.75,1120.50,1120.50,4,1,5.00
06/14/2005,02:44,1120.50,1120.75,1120.50,1120.50,2,71,73.00
06/14/2005,02:45,1120.50,1120.50,1120.50,1120.50,0,32,32.00
06/14/2005,02:46,1120.25,1120.25,1120.25,1120.25,0,5,5.00
06/14/2005,02:47,1120.25,1120.50,1120.25,1120.50,15,53,68.00
06/14/2005,02:48,1120.50,1120.50,1120.50,1120.50,24,0,24.00
06/14/2005,02:49,1120.50,1120.50,1120.50,1120.50,25,0,25.00
06/14/2005,02:50,1120.50,1120.50,1120.50,1120.50,29,0,29.00
06/14/2005,02:51,1120.50,1120.50,1120.50,1120.50,25,0,25.00
06/14/2005,02:52,1120.50,1120.50,1120.50,1120.50,1,0,1.00
06/14/2005,02:53,1120.25,1120.50,1120.25,1120.50,10,1,11.00
06/14/2005,02:54,1120.75,1120.75,1120.50,1120.50,1,71,72.00
06/14/2005,02:56,1120.50,1120.50,1120.50,1120.50,0,44,44.00
06/14/2005,02:57,1120.50,1120.50,1120.50,1120.50,0,10,10.00
06/14/2005,02:58,1120.25,1120.25,1120.25,1120.25,0,10,10.00
06/14/2005,02:59,1120.25,1120.25,1120.00,1120.25,26,111,137.00
06/14/2005,03:02,1120.50,1120.50,1120.50,1120.50,50,0,50.00
06/14/2005,03:05,1120.50,1120.50,1120.50,1120.50,50,0,50.00
06/14/2005,03:06,1120.50,1120.50,1120.25,1120.25,1,3,4.00
06/14/2005,03:07,1120.50,1120.50,1120.50,1120.50,21,0,21.00
06/14/2005,03:09,1120.25,1120.50,1120.25,1120.50,18,4,22.00
06/14/2005,03:10,1120.50,1120.50,1120.50,1120.50,33,0,33.00
06/14/2005,03:12,1120.50,1120.50,1120.50,1120.50,3,0,3.00
06/14/2005,03:13,1120.50,1120.50,1120.50,1120.50,1,0,1.00
06/14/2005,03:14,1120.50,1120.50,1120.50,1120.50,5,0,5.00
06/14/2005,03:16,1120.50,1120.50,1120.50,1120.50,21,0,21.00
06/14/2005,03:17,1120.50,1120.50,1120.50,1120.50,4,0,4.00
06/14/2005,03:18,1120.50,1120.50,1120.50,1120.50,15,0,15.00
06/14/2005,03:19,1120.50,1120.50,1120.50,1120.50,32,0,32.00
06/14/2005,03:20,1120.50,1120.75,1120.50,1120.75,8,0,8.00
06/14/2005,03:21,1120.75,1120.75,1120.75,1120.75,60,0,60.00
06/14/2005,03:22,1120.75,1120.75,1120.75,1120.75,20,0,20.00
06/14/2005,03:23,1120.75,1120.75,1120.75,1120.75,7,0,7.00
06/14/2005,03:24,1120.75,1120.75,1120.75,1120.75,5,0,5.00
06/14/2005,03:25,1120.75,1121.00,1120.75,1120.75,142,39,181.00
06/14/2005,03:26,1120.75,1120.75,1120.75,1120.75,0,88,88.00
06/14/2005,03:27,1120.75,1121.00,1120.75,1120.75,3,106,109.00
06/14/2005,03:28,1121.00,1121.00,1120.75,1120.75,1,15,16.00
06/14/2005,03:29,1120.75,1121.00,1120.75,1121.00,25,1,26.00
06/14/2005,03:30,1120.75,1120.75,1120.75,1120.75,0,11,11.00
06/14/2005,03:31,1121.00,1121.00,1121.00,1121.00,94,0,94.00
06/14/2005,03:32,1121.00,1121.00,1121.00,1121.00,13,0,13.00
06/14/2005,03:33,1121.25,1121.25,1121.25,1121.25,13,0,13.00
06/14/2005,03:34,1121.25,1121.25,1121.25,1121.25,2,0,2.00
06/14/2005,03:37,1121.00,1121.00,1121.00,1121.00,0,56,56.00
06/14/2005,03:38,1120.75,1121.00,1120.75,1121.00,28,1,29.00
06/14/2005,03:42,1121.00,1121.00,1121.00,1121.00,22,0,22.00
06/14/2005,03:43,1121.00,1121.00,1121.00,1121.00,5,0,5.00
06/14/2005,03:44,1121.25,1121.25,1121.25,1121.25,4,0,4.00
06/14/2005,03:45,1121.25,1121.25,1121.25,1121.25,52,0,52.00
06/14/2005,03:47,1121.25,1121.25,1121.25,1121.25,62,0,62.00
06/14/2005,03:48,1121.25,1121.50,1121.25,1121.50,13,0,13.00
06/14/2005,03:50,1121.50,1121.50,1121.25,1121.25,6,19,25.00
06/14/2005,03:51,1121.50,1121.50,1121.50,1121.50,108,0,108.00
06/14/2005,03:53,1121.25,1121.25,1121.25,1121.25,0,10,10.00
06/14/2005,03:54,1121.25,1121.25,1121.00,1121.00,0,29,29.00
06/14/2005,03:55,1121.00,1121.00,1121.00,1121.00,0,12,12.00
06/14/2005,03:56,1121.00,1121.00,1121.00,1121.00,0,4,4.00
06/14/2005,03:59,1121.25,1121.25,1121.25,1121.25,14,0,14.00
06/14/2005,04:01,1121.00,1121.00,1121.00,1121.00,0,3,3.00
06/14/2005,04:02,1121.25,1121.25,1121.25,1121.25,10,0,10.00
06/14/2005,04:05,1121.00,1121.00,1121.00,1121.00,0,3,3.00
06/14/2005,04:07,1121.00,1121.00,1121.00,1121.00,0,6,6.00
06/14/2005,04:10,1121.00,1121.00,1121.00,1121.00,0,4,4.00
06/14/2005,04:12,1121.25,1121.25,1121.25,1121.25,17,0,17.00
06/14/2005,04:14,1121.25,1121.25,1121.25,1121.25,53,0,53.00
06/14/2005,04:15,1121.25,1121.25,1121.25,1121.25,5,0,5.00
06/14/2005,04:17,1121.25,1121.25,1121.25,1121.25,67,0,67.00
06/14/2005,04:18,1121.25,1121.25,1121.25,1121.25,23,0,23.00
06/14/2005,04:19,1121.25,1121.25,1121.25,1121.25,39,0,39.00
06/14/2005,04:20,1121.25,1121.25,1121.25,1121.25,1,0,1.00
06/14/2005,04:21,1121.25,1121.25,1121.25,1121.25,19,0,19.00
06/14/2005,04:22,1121.25,1121.25,1121.00,1121.00,1,11,12.00
06/14/2005,04:24,1121.25,1121.25,1121.25,1121.25,21,0,21.00
06/14/2005,04:30,1121.50,1121.50,1121.50,1121.50,186,0,186.00
06/14/2005,04:31,1121.50,1121.50,1121.25,1121.25,5,43,48.00
06/14/2005,04:32,1121.25,1121.25,1121.25,1121.25,0,3,3.00
06/14/2005,04:33,1121.25,1121.25,1121.25,1121.25,0,56,56.00
06/14/2005,04:34,1121.25,1121.25,1121.25,1121.25,0,1,1.00
06/14/2005,04:35,1121.25,1121.25,1121.25,1121.25,0,17,17.00
06/14/2005,04:36,1121.25,1121.25,1121.25,1121.25,0,109,109.00
06/14/2005,04:39,1121.25,1121.25,1121.25,1121.25,0,6,6.00
06/14/2005,04:40,1121.25,1121.25,1121.00,1121.25,2,12,14.00
06/14/2005,04:41,1121.00,1121.00,1121.00,1121.00,0,4,4.00
06/14/2005,04:42,1121.00,1121.25,1121.00,1121.25,1,1,2.00
06/14/2005,04:43,1121.25,1121.25,1121.25,1121.25,12,0,12.00
06/14/2005,04:44,1121.25,1121.25,1121.25,1121.25,11,0,11.00
06/14/2005,04:45,1121.25,1121.25,1121.25,1121.25,9,0,9.00
06/14/2005,04:49,1121.25,1121.25,1121.25,1121.25,17,0,17.00
06/14/2005,04:50,1121.25,1121.25,1121.25,1121.25,50,0,50.00
06/14/2005,04:52,1121.25,1121.25,1121.25,1121.25,3,0,3.00
06/14/2005,04:53,1121.00,1121.00,1121.00,1121.00,0,100,100.00
06/14/2005,04:54,1121.00,1121.00,1121.00,1121.00,0,17,17.00
06/14/2005,04:55,1120.75,1120.75,1120.50,1120.75,2,35,37.00
06/14/2005,04:56,1120.75,1120.75,1120.75,1120.75,11,0,11.00
06/14/2005,04:57,1120.75,1120.75,1120.50,1120.50,2,58,60.00
06/14/2005,04:58,1120.50,1120.50,1120.50,1120.50,0,21,21.00
06/14/2005,04:59,1120.50,1120.50,1120.25,1120.25,0,28,28.00
06/14/2005,05:00,1120.50,1120.50,1120.50,1120.50,31,0,31.00
06/14/2005,05:01,1120.50,1120.50,1120.50,1120.50,50,0,50.00
06/14/2005,05:02,1120.50,1120.75,1120.50,1120.75,40,0,40.00
06/14/2005,05:03,1120.75,1120.75,1120.25,1120.25,166,65,231.00
06/14/2005,05:04,1120.50,1120.50,1120.50,1120.50,9,0,9.00
06/14/2005,05:05,1120.75,1120.75,1120.75,1120.75,3,0,3.00
06/14/2005,05:07,1120.75,1120.75,1120.75,1120.75,73,0,73.00
06/14/2005,05:16,1120.75,1120.75,1120.75,1120.75,11,0,11.00
06/14/2005,05:17,1120.50,1120.50,1120.50,1120.50,0,111,111.00
06/14/2005,05:18,1120.50,1120.50,1120.50,1120.50,0,23,23.00
06/14/2005,05:20,1120.50,1120.50,1120.25,1120.25,0,11,11.00
06/14/2005,05:21,1120.50,1120.50,1120.50,1120.50,2,0,2.00
06/14/2005,05:22,1120.50,1120.50,1120.50,1120.50,10,0,10.00
06/14/2005,05:23,1120.50,1120.50,1120.50,1120.50,1,0,1.00
06/14/2005,05:24,1120.50,1120.50,1120.50,1120.50,15,0,15.00
06/14/2005,05:36,1120.50,1120.50,1120.50,1120.50,2,0,2.00
06/14/2005,05:39,1120.75,1120.75,1120.50,1120.50,2,28,30.00
06/14/2005,05:41,1120.50,1120.50,1120.50,1120.50,0,5,5.00
06/14/2005,05:42,1120.25,1120.25,1120.25,1120.25,0,3,3.00
06/14/2005,05:43,1120.50,1120.50,1120.25,1120.25,5,3,8.00
06/14/2005,05:44,1120.25,1120.25,1120.25,1120.25,0,15,15.00
06/14/2005,05:45,1120.25,1120.25,1120.25,1120.25,0,25,25.00
06/14/2005,05:46,1120.25,1120.50,1120.25,1120.50,2,3,5.00
06/14/2005,05:47,1120.50,1120.50,1120.50,1120.50,3,0,3.00
06/14/2005,05:48,1120.50,1120.50,1120.50,1120.50,1,0,1.00
06/14/2005,05:51,1120.50,1120.50,1120.50,1120.50,23,0,23.00
06/14/2005,05:52,1120.50,1120.50,1120.50,1120.50,3,0,3.00
06/14/2005,05:53,1120.25,1120.25,1120.25,1120.25,0,1,1.00
06/14/2005,05:55,1120.25,1120.25,1120.25,1120.25,0,1,1.00
06/14/2005,05:57,1120.50,1120.50,1120.50,1120.50,3,0,3.00
06/14/2005,05:59,1120.50,1120.50,1120.50,1120.50,10,0,10.00
06/14/2005,06:00,1120.50,1120.50,1120.50,1120.50,8,0,8.00
06/14/2005,06:01,1120.50,1120.50,1120.50,1120.50,41,0,41.00
06/14/2005,06:02,1120.50,1120.50,1120.50,1120.50,1,0,1.00
06/14/2005,06:07,1120.75,1120.75,1120.75,1120.75,1,0,1.00
06/14/2005,06:08,1120.75,1120.75,1120.75,1120.75,2,0,2.00
06/14/2005,06:09,1120.75,1120.75,1120.75,1120.75,80,0,80.00
06/14/2005,06:12,1120.75,1120.75,1120.75,1120.75,2,0,2.00
06/14/2005,06:13,1120.75,1120.75,1120.75,1120.75,1,0,1.00
06/14/2005,06:15,1120.75,1120.75,1120.50,1120.50,1,7,8.00
06/14/2005,06:17,1120.50,1120.50,1120.50,1120.50,0,3,3.00
06/14/2005,06:21,1120.50,1120.50,1120.50,1120.50,0,3,3.00
06/14/2005,06:22,1120.50,1120.75,1120.25,1120.75,4,254,258.00
06/14/2005,06:23,1120.50,1120.50,1120.50,1120.50,0,14,14.00
06/14/2005,06:24,1120.25,1120.25,1120.25,1120.25,0,231,231.00
06/14/2005,06:25,1120.25,1120.25,1120.25,1120.25,0,111,111.00
06/14/2005,06:26,1120.00,1120.00,1120.00,1120.00,0,12,12.00
06/14/2005,06:27,1120.25,1120.25,1120.25,1120.25,1,0,1.00
06/14/2005,06:28,1120.25,1120.25,1119.75,1119.75,12,253,265.00
06/14/2005,06:29,1119.75,1120.00,1119.75,1119.75,12,244,256.00
06/14/2005,06:30,1119.75,1120.00,1119.50,1119.75,17,298,315.00
06/14/2005,06:31,1119.75,1119.75,1119.75,1119.75,56,0,56.00
06/14/2005,06:32,1119.75,1119.75,1119.50,1119.50,82,17,99.00
06/14/2005,06:33,1119.50,1119.75,1119.50,1119.75,16,3,19.00
06/14/2005,06:34,1119.75,1120.25,1119.75,1120.25,345,3,348.00
06/14/2005,06:35,1120.25,1120.25,1120.25,1120.25,53,0,53.00
06/14/2005,06:36,1120.25,1120.25,1120.25,1120.25,104,0,104.00
06/14/2005,06:37,1120.50,1120.50,1120.00,1120.00,3,227,230.00
06/14/2005,06:38,1120.00,1120.00,1120.00,1120.00,0,4,4.00
06/14/2005,06:41,1120.25,1120.25,1120.25,1120.25,107,0,107.00
06/14/2005,06:42,1120.00,1120.00,1120.00,1120.00,0,31,31.00
06/14/2005,06:44,1120.25,1120.25,1120.25,1120.25,63,0,63.00
06/14/2005,06:45,1120.50,1120.50,1120.25,1120.25,2,2,4.00
06/14/2005,06:46,1120.25,1120.25,1120.25,1120.25,0,4,4.00
06/14/2005,06:47,1120.25,1120.25,1120.25,1120.25,0,1,1.00
06/14/2005,06:49,1120.25,1120.25,1120.25,1120.25,0,8,8.00
06/14/2005,06:51,1120.25,1120.50,1120.25,1120.50,4,6,10.00
06/14/2005,06:52,1120.25,1120.25,1120.25,1120.25,0,2,2.00
06/14/2005,06:53,1120.25,1120.25,1120.25,1120.25,0,133,133.00
06/14/2005,06:54,1120.25,1120.50,1120.25,1120.50,1,4,5.00
06/14/2005,06:56,1120.50,1120.50,1120.50,1120.50,10,0,10.00
06/14/2005,06:57,1120.50,1120.50,1120.50,1120.50,15,0,15.00
06/14/2005,06:58,1120.50,1120.50,1120.50,1120.50,52,0,52.00
06/14/2005,06:59,1120.50,1120.50,1120.25,1120.50,131,10,141.00
06/14/2005,07:00,1120.50,1120.50,1120.50,1120.50,2,0,2.00
06/14/2005,07:01,1120.75,1121.00,1120.75,1120.75,175,23,198.00
06/14/2005,07:02,1120.75,1120.75,1120.75,1120.75,0,171,171.00
06/14/2005,07:03,1120.75,1120.75,1120.50,1120.50,0,217,217.00
06/14/2005,07:04,1120.75,1120.75,1120.50,1120.75,100,50,150.00
06/14/2005,07:05,1120.75,1121.00,1120.75,1121.00,284,0,284.00
06/14/2005,07:06,1121.00,1121.25,1121.00,1121.25,374,0,374.00
06/14/2005,07:07,1121.25,1121.25,1121.25,1121.25,105,0,105.00
06/14/2005,07:08,1121.25,1121.25,1121.25,1121.25,9,0,9.00
06/14/2005,07:09,1121.25,1121.25,1121.25,1121.25,102,0,102.00
06/14/2005,07:10,1121.50,1121.75,1121.50,1121.75,801,52,853.00
06/14/2005,07:11,1121.50,1121.75,1121.50,1121.75,44,32,76.00
06/14/2005,07:12,1121.50,1121.75,1121.25,1121.75,119,118,237.00
06/14/2005,07:13,1121.75,1121.75,1121.50,1121.50,192,2,194.00
06/14/2005,07:14,1121.50,1121.50,1121.50,1121.50,0,69,69.00
06/14/2005,07:15,1121.50,1121.50,1121.25,1121.50,40,235,275.00
06/14/2005,07:16,1121.25,1121.25,1121.25,1121.25,0,24,24.00
06/14/2005,07:17,1121.25,1121.25,1121.25,1121.25,0,70,70.00
06/14/2005,07:18,1121.50,1121.50,1121.25,1121.25,8,3,11.00
06/14/2005,07:19,1121.25,1121.50,1121.00,1121.00,2,208,210.00
06/14/2005,07:20,1121.00,1121.00,1121.00,1121.00,0,60,60.00
06/14/2005,07:21,1121.00,1121.25,1121.00,1121.00,2,21,23.00
06/14/2005,07:22,1121.00,1121.25,1121.00,1121.00,3,8,11.00
06/14/2005,07:23,1121.25,1121.25,1121.00,1121.00,13,2,15.00
06/14/2005,07:24,1121.25,1121.25,1121.25,1121.25,41,0,41.00
06/14/2005,07:25,1121.25,1121.25,1121.25,1121.25,111,0,111.00
06/14/2005,07:26,1121.25,1121.25,1121.25,1121.25,53,0,53.00
06/14/2005,07:27,1121.25,1121.25,1121.00,1121.25,103,50,153.00
06/14/2005,07:28,1121.25,1121.25,1121.25,1121.25,188,0,188.00
06/14/2005,07:29,1121.25,1121.25,1121.25,1121.25,80,0,80.00
06/14/2005,07:30,1121.25,1121.50,1120.00,1120.50,105,431,536.00
06/14/2005,07:31,1120.50,1123.75,1120.50,1122.25,2165,1198,3363.00
06/14/2005,07:32,1122.25,1122.50,1122.00,1122.25,469,847,1316.00
06/14/2005,07:33,1122.25,1122.50,1122.00,1122.25,191,429,620.00
06/14/2005,07:34,1122.25,1122.25,1122.00,1122.00,197,135,332.00
06/14/2005,07:35,1122.00,1122.50,1122.00,1122.25,277,214,491.00
06/14/2005,07:36,1122.25,1122.25,1121.50,1121.75,141,474,615.00
06/14/2005,07:37,1121.75,1121.75,1121.25,1121.50,139,563,702.00
06/14/2005,07:38,1121.50,1121.75,1121.25,1121.50,294,502,796.00
06/14/2005,07:39,1121.50,1121.50,1121.25,1121.25,114,94,208.00
06/14/2005,07:40,1121.25,1121.50,1121.00,1121.00,11,383,394.00
06/14/2005,07:41,1121.00,1121.00,1120.50,1120.75,61,597,658.00
06/14/2005,07:42,1120.75,1121.00,1120.75,1120.75,35,2,37.00
06/14/2005,07:43,1120.75,1121.00,1120.75,1120.75,22,15,37.00
06/14/2005,07:44,1121.00,1121.00,1120.75,1120.75,6,26,32.00
06/14/2005,07:45,1120.75,1121.00,1120.75,1121.00,117,19,136.00
06/14/2005,07:46,1121.00,1121.50,1120.75,1121.25,401,18,419.00
06/14/2005,07:47,1121.25,1121.50,1121.25,1121.25,11,26,37.00
06/14/2005,07:48,1121.50,1121.50,1121.00,1121.00,66,236,302.00
06/14/2005,07:49,1121.00,1121.25,1121.00,1121.25,32,8,40.00
06/14/2005,07:50,1121.25,1121.25,1121.00,1121.00,1,10,11.00
06/14/2005,07:51,1121.00,1121.00,1121.00,1121.00,0,5,5.00
06/14/2005,07:52,1121.25,1121.75,1121.25,1121.50,975,71,1046.00
06/14/2005,07:53,1121.50,1121.50,1121.25,1121.25,50,116,166.00
06/14/2005,07:54,1121.25,1121.50,1121.25,1121.50,8,13,21.00
06/14/2005,07:55,1121.25,1121.25,1121.25,1121.25,0,54,54.00
06/14/2005,07:56,1121.25,1121.25,1121.25,1121.25,0,66,66.00
06/14/2005,07:57,1121.25,1121.25,1121.25,1121.25,0,92,92.00
06/14/2005,07:58,1121.25,1121.25,1121.25,1121.25,0,3,3.00
06/14/2005,07:59,1121.25,1121.50,1121.25,1121.50,52,15,67.00
06/14/2005,08:01,1121.25,1121.50,1121.25,1121.25,1,6,7.00
06/14/2005,08:02,1121.50,1121.50,1121.00,1121.00,3,276,279.00
06/14/2005,08:03,1121.00,1121.25,1121.00,1121.25,35,5,40.00
06/14/2005,08:04,1121.25,1121.25,1121.00,1121.00,31,45,76.00
06/14/2005,08:05,1121.25,1121.25,1121.00,1121.00,7,9,16.00
06/14/2005,08:06,1121.00,1121.25,1121.00,1121.00,2,13,15.00
06/14/2005,08:07,1121.00,1121.00,1121.00,1121.00,0,77,77.00
06/14/2005,08:08,1121.00,1121.25,1121.00,1121.25,21,8,29.00
06/14/2005,08:09,1121.25,1121.25,1121.00,1121.00,5,4,9.00
06/14/2005,08:10,1121.25,1121.25,1121.00,1121.00,7,8,15.00
06/14/2005,08:11,1121.00,1121.00,1120.50,1120.75,82,1146,1228.00
06/14/2005,08:12,1120.75,1120.75,1120.50,1120.50,18,17,35.00
06/14/2005,08:13,1120.50,1120.75,1120.50,1120.50,8,13,21.00
06/14/2005,08:14,1120.50,1120.75,1120.50,1120.50,100,21,121.00
06/14/2005,08:15,1120.75,1120.75,1120.50,1120.75,79,20,99.00
06/14/2005,08:16,1120.50,1120.75,1120.50,1120.50,3,21,24.00
06/14/2005,08:17,1120.50,1120.75,1120.50,1120.75,461,20,481.00
06/14/2005,08:18,1120.50,1120.75,1120.50,1120.75,43,40,83.00
06/14/2005,08:19,1120.75,1120.75,1120.00,1120.25,241,844,1085.00
06/14/2005,08:20,1120.25,1120.25,1120.00,1120.25,85,413,498.00
06/14/2005,08:21,1120.25,1120.25,1120.00,1120.00,277,4,281.00
06/14/2005,08:22,1120.25,1120.25,1120.00,1120.00,8,207,215.00
06/14/2005,08:23,1120.25,1120.25,1120.00,1120.25,4,14,18.00
06/14/2005,08:24,1120.25,1120.25,1120.00,1120.00,3,2,5.00
06/14/2005,08:25,1120.00,1120.25,1120.00,1120.00,33,204,237.00
06/14/2005,08:26,1120.00,1120.00,1119.75,1119.75,0,120,120.00
06/14/2005,08:27,1119.75,1120.00,1119.75,1120.00,191,338,529.00
06/14/2005,08:28,1120.00,1120.00,1119.75,1120.00,294,5,299.00
06/14/2005,08:29,1120.25,1120.25,1119.00,1119.25,657,1986,2643.00
06/14/2005,08:30,1119.00,1119.50,1119.00,1119.25,978,729,1707.00
06/14/2005,08:31,1119.50,1120.00,1119.00,1119.00,1549,1986,3535.00
06/14/2005,08:32,1119.00,1119.50,1119.00,1119.25,1146,1579,2725.00
06/14/2005,08:33,1119.25,1119.50,1118.75,1119.00,1206,1481,2687.00
06/14/2005,08:34,1119.00,1120.00,1119.00,1119.75,2900,1269,4169.00
06/14/2005,08:35,1119.75,1120.00,1119.50,1119.75,778,424,1202.00
06/14/2005,08:36,1119.75,1119.75,1118.75,1119.25,1344,1964,3308.00
06/14/2005,08:37,1119.25,1119.50,1119.25,1119.25,426,324,750.00
06/14/2005,08:38,1119.50,1120.00,1119.25,1120.00,1311,97,1408.00
06/14/2005,08:39,1120.00,1121.25,1119.75,1121.00,6061,2041,8102.00
06/14/2005,08:40,1121.00,1121.25,1120.75,1121.00,2495,294,2789.00
06/14/2005,08:41,1121.00,1121.25,1120.75,1121.25,1302,394,1696.00
06/14/2005,08:42,1121.00,1121.75,1120.75,1121.25,2639,2368,5007.00
06/14/2005,08:43,1121.25,1122.00,1121.00,1121.25,2558,1635,4193.00
06/14/2005,08:44,1121.25,1121.75,1121.25,1121.50,982,1358,2340.00
06/14/2005,08:45,1121.75,1122.25,1121.50,1122.00,2116,1089,3205.00
06/14/2005,08:46,1122.00,1122.25,1121.50,1121.75,1632,988,2620.00
06/14/2005,08:47,1122.00,1122.50,1121.75,1122.25,3185,741,3926.00
06/14/2005,08:48,1122.25,1122.25,1122.00,1122.00,1647,642,2289.00
06/14/2005,08:49,1122.00,1122.25,1121.75,1121.75,37,812,849.00
06/14/2005,08:50,1122.00,1122.00,1121.00,1121.00,1461,3783,5244.00
06/14/2005,08:51,1121.00,1121.75,1121.00,1121.75,1596,1159,2755.00
06/14/2005,08:52,1121.75,1122.25,1121.00,1121.00,1745,2248,3993.00
06/14/2005,08:53,1121.00,1121.25,1120.75,1121.00,1459,2085,3544.00
06/14/2005,08:54,1121.00,1121.25,1120.75,1121.00,41,537,578.00
06/14/2005,08:55,1121.00,1121.25,1120.75,1121.25,577,542,1119.00
06/14/2005,08:56,1121.25,1121.50,1121.00,1121.25,713,368,1081.00
06/14/2005,08:57,1121.25,1121.50,1121.00,1121.25,560,40,600.00
06/14/2005,08:58,1121.50,1122.00,1121.25,1121.75,1311,1441,2752.00
06/14/2005,08:59,1122.00,1122.00,1121.50,1121.75,274,1015,1289.00
06/14/2005,09:00,1121.75,1122.75,1121.75,1122.50,2780,1634,4414.00
06/14/2005,09:01,1122.50,1122.50,1121.75,1121.75,466,1341,1807.00
06/14/2005,09:02,1121.75,1122.00,1121.75,1121.75,172,911,1083.00
06/14/2005,09:03,1122.00,1122.25,1121.75,1122.00,580,107,687.00
06/14/2005,09:04,1122.00,1122.00,1121.50,1121.75,706,1017,1723.00
06/14/2005,09:05,1121.75,1122.00,1121.25,1121.25,331,1889,2220.00
06/14/2005,09:06,1121.50,1122.00,1121.25,1121.75,606,175,781.00
06/14/2005,09:07,1121.75,1121.75,1121.00,1121.00,341,1638,1979.00
06/14/2005,09:08,1121.00,1121.75,1120.50,1121.75,3083,2321,5404.00
06/14/2005,09:09,1121.75,1121.75,1121.00,1121.50,566,862,1428.00
06/14/2005,09:10,1121.50,1122.00,1121.50,1121.50,340,382,722.00
06/14/2005,09:11,1121.50,1122.00,1121.50,1121.75,359,198,557.00
06/14/2005,09:12,1121.75,1122.75,1121.50,1122.50,2819,969,3788.00
06/14/2005,09:13,1122.50,1123.50,1122.50,1123.25,5449,1514,6963.00
06/14/2005,09:14,1123.25,1123.75,1123.00,1123.00,1443,1582,3025.00
06/14/2005,09:15,1123.25,1123.25,1122.50,1123.00,1100,1849,2949.00
06/14/2005,09:16,1123.00,1123.00,1122.50,1122.50,893,1696,2589.00
06/14/2005,09:17,1122.50,1122.75,1122.50,1122.50,1531,961,2492.00
06/14/2005,09:18,1122.75,1122.75,1122.00,1122.25,874,1756,2630.00
06/14/2005,09:19,1122.25,1122.25,1121.75,1122.00,470,976,1446.00
06/14/2005,09:20,1122.25,1122.25,1121.50,1121.50,202,836,1038.00
06/14/2005,09:21,1121.75,1121.75,1120.25,1120.50,496,5261,5757.00
06/14/2005,09:22,1120.25,1120.50,1120.00,1120.00,927,1095,2022.00
06/14/2005,09:23,1120.00,1120.50,1119.75,1120.00,1927,2217,4144.00
06/14/2005,09:24,1120.00,1121.00,1120.00,1120.50,2503,617,3120.00
06/14/2005,09:25,1120.75,1121.00,1120.25,1120.75,1104,864,1968.00
06/14/2005,09:26,1120.75,1121.00,1120.25,1120.50,178,557,735.00
06/14/2005,09:27,1120.50,1120.75,1120.25,1120.50,142,88,230.00
06/14/2005,09:28,1120.75,1121.00,1120.50,1120.75,2180,311,2491.00
06/14/2005,09:29,1120.75,1121.25,1120.50,1120.50,216,863,1079.00
06/14/2005,09:30,1120.75,1121.00,1120.25,1120.25,285,1317,1602.00
06/14/2005,09:31,1120.25,1121.25,1120.00,1120.75,2193,865,3058.00
06/14/2005,09:32,1120.75,1121.00,1120.50,1120.75,415,396,811.00
06/14/2005,09:33,1120.50,1120.75,1120.00,1120.25,297,941,1238.00
06/14/2005,09:34,1120.25,1121.00,1120.25,1120.50,711,762,1473.00
06/14/2005,09:35,1120.25,1121.00,1120.00,1120.50,1900,672,2572.00
06/14/2005,09:36,1120.50,1120.75,1120.25,1120.50,129,373,502.00
06/14/2005,09:37,1120.50,1120.75,1120.25,1120.75,1279,256,1535.00
06/14/2005,09:38,1120.75,1121.25,1120.75,1121.25,1342,65,1407.00
06/14/2005,09:39,1121.00,1121.25,1120.75,1121.25,531,649,1180.00
06/14/2005,09:40,1121.25,1121.50,1121.00,1121.25,738,1085,1823.00
06/14/2005,09:41,1121.25,1121.25,1120.50,1121.00,515,1319,1834.00
06/14/2005,09:42,1121.00,1121.25,1121.00,1121.00,221,93,314.00
06/14/2005,09:43,1121.00,1122.00,1120.75,1122.00,2820,481,3301.00
06/14/2005,09:44,1122.00,1122.00,1121.50,1121.50,309,1178,1487.00
06/14/2005,09:45,1121.50,1121.75,1121.00,1121.00,63,1354,1417.00
06/14/2005,09:46,1121.00,1121.25,1120.75,1121.00,146,658,804.00
06/14/2005,09:47,1120.75,1121.00,1120.50,1120.50,98,661,759.00
06/14/2005,09:48,1120.75,1121.25,1120.75,1121.00,666,49,715.00
06/14/2005,09:49,1121.25,1121.25,1120.50,1120.50,253,1060,1313.00
06/14/2005,09:50,1120.50,1121.25,1120.50,1121.00,556,307,863.00
06/14/2005,09:51,1121.00,1121.25,1121.00,1121.00,10,20,30.00
06/14/2005,09:52,1121.00,1121.25,1120.50,1121.00,320,1168,1488.00
06/14/2005,09:53,1121.00,1121.25,1120.75,1120.75,621,115,736.00
06/14/2005,09:54,1121.00,1121.75,1121.00,1121.50,1427,80,1507.00
06/14/2005,09:55,1121.75,1121.75,1121.00,1121.25,57,851,908.00
06/14/2005,09:56,1121.25,1121.50,1120.75,1120.75,915,533,1448.00
06/14/2005,09:57,1120.75,1120.75,1120.25,1120.75,460,2305,2765.00
06/14/2005,09:58,1120.75,1120.75,1120.25,1120.50,23,305,328.00
06/14/2005,09:59,1120.25,1120.50,1119.75,1120.50,950,1653,2603.00
06/14/2005,10:00,1120.50,1121.00,1120.25,1120.75,1433,188,1621.00
06/14/2005,10:01,1120.75,1120.75,1120.50,1120.75,236,42,278.00
06/14/2005,10:02,1120.75,1121.00,1120.50,1120.75,206,241,447.00
06/14/2005,10:03,1120.75,1121.00,1120.50,1120.50,327,285,612.00
06/14/2005,10:04,1120.75,1120.75,1120.50,1120.75,151,41,192.00
06/14/2005,10:05,1120.50,1121.25,1120.50,1120.75,1028,198,1226.00
06/14/2005,10:06,1121.00,1121.00,1120.75,1121.00,107,22,129.00
06/14/2005,10:07,1121.00,1121.50,1121.00,1121.25,970,354,1324.00
06/14/2005,10:08,1121.25,1121.75,1121.25,1121.50,526,264,790.00
06/14/2005,10:09,1121.50,1121.50,1121.25,1121.50,432,528,960.00
06/14/2005,10:10,1121.50,1121.75,1121.25,1121.50,257,76,333.00
06/14/2005,10:11,1121.50,1121.75,1121.25,1121.50,188,465,653.00
06/14/2005,10:12,1121.75,1121.75,1121.50,1121.75,128,88,216.00
06/14/2005,10:13,1121.50,1122.00,1121.50,1121.50,1851,1292,3143.00
06/14/2005,10:14,1121.50,1121.75,1121.50,1121.50,115,612,727.00
06/14/2005,10:15,1121.50,1121.75,1121.25,1121.50,210,965,1175.00
06/14/2005,10:16,1121.25,1122.25,1121.25,1122.00,2426,166,2592.00
06/14/2005,10:17,1122.00,1122.00,1121.50,1121.50,66,948,1014.00
06/14/2005,10:18,1121.75,1121.75,1121.25,1121.25,166,1819,1985.00
06/14/2005,10:19,1121.25,1121.50,1121.25,1121.50,253,7,260.00
06/14/2005,10:20,1121.50,1121.75,1121.25,1121.50,283,6,289.00
06/14/2005,10:21,1121.50,1121.75,1121.50,1121.75,47,128,175.00
06/14/2005,10:22,1121.75,1122.00,1121.50,1121.75,519,620,1139.00
06/14/2005,10:23,1121.75,1122.00,1121.25,1121.50,248,380,628.00
06/14/2005,10:24,1121.50,1121.75,1121.25,1121.50,83,52,135.00
06/14/2005,10:25,1121.25,1121.75,1121.25,1121.50,223,130,353.00
06/14/2005,10:26,1121.50,1121.75,1121.50,1121.75,280,1,281.00
06/14/2005,10:27,1121.50,1121.75,1121.25,1121.25,565,243,808.00
06/14/2005,10:28,1121.25,1121.75,1121.00,1121.00,194,1184,1378.00
06/14/2005,10:29,1121.00,1121.00,1120.50,1121.00,579,1912,2491.00
06/14/2005,10:30,1121.00,1121.25,1120.50,1120.75,321,728,1049.00
06/14/2005,10:31,1120.75,1121.00,1120.50,1120.75,685,223,908.00
06/14/2005,10:32,1120.75,1121.00,1120.50,1120.75,376,618,994.00
06/14/2005,10:33,1120.50,1120.75,1120.50,1120.50,125,201,326.00
06/14/2005,10:34,1120.50,1120.75,1120.50,1120.50,44,817,861.00
06/14/2005,10:35,1120.75,1121.25,1120.75,1121.00,849,484,1333.00
06/14/2005,10:36,1121.00,1121.50,1121.00,1121.50,831,95,926.00
06/14/2005,10:37,1121.50,1121.50,1121.25,1121.50,16,14,30.00
06/14/2005,10:38,1121.50,1121.50,1120.75,1121.00,241,1390,1631.00
06/14/2005,10:39,1120.75,1121.50,1120.75,1121.25,307,55,362.00
06/14/2005,10:40,1121.25,1121.50,1121.25,1121.25,8,60,68.00
06/14/2005,10:41,1121.25,1121.50,1121.25,1121.50,398,318,716.00
06/14/2005,10:42,1121.75,1122.25,1121.50,1122.25,1124,316,1440.00
06/14/2005,10:43,1122.25,1122.50,1121.75,1122.00,1384,1748,3132.00
06/14/2005,10:44,1122.00,1122.00,1121.50,1122.00,107,226,333.00
06/14/2005,10:45,1122.00,1122.00,1121.00,1121.50,323,1086,1409.00
06/14/2005,10:46,1121.50,1122.25,1121.50,1122.00,960,442,1402.00
06/14/2005,10:47,1122.25,1122.25,1121.50,1121.75,7,273,280.00
06/14/2005,10:48,1121.75,1121.75,1121.50,1121.75,137,24,161.00
06/14/2005,10:49,1121.75,1122.25,1121.75,1122.25,1006,47,1053.00
06/14/2005,10:50,1122.25,1122.75,1122.00,1122.25,1046,777,1823.00
06/14/2005,10:51,1122.00,1122.25,1121.75,1122.00,64,380,444.00
06/14/2005,10:52,1122.00,1122.50,1121.75,1122.00,597,267,864.00
06/14/2005,10:53,1122.25,1122.25,1122.00,1122.00,51,278,329.00
06/14/2005,10:54,1122.00,1122.00,1121.75,1122.00,99,15,114.00
06/14/2005,10:55,1122.00,1122.25,1122.00,1122.00,175,26,201.00
06/14/2005,10:56,1122.00,1122.50,1122.00,1122.25,446,53,499.00
06/14/2005,10:57,1122.25,1122.50,1122.00,1122.50,501,202,703.00
06/14/2005,10:58,1122.50,1122.75,1122.25,1122.50,410,295,705.00
06/14/2005,10:59,1122.50,1122.75,1122.25,1122.50,292,234,526.00
06/14/2005,11:00,1122.50,1122.75,1122.00,1122.25,129,547,676.00
06/14/2005,11:01,1122.25,1122.50,1122.25,1122.50,23,107,130.00
06/14/2005,11:02,1122.50,1122.50,1122.00,1122.25,165,200,365.00
06/14/2005,11:03,1122.25,1122.25,1121.75,1122.00,206,601,807.00
06/14/2005,11:04,1122.00,1122.25,1121.75,1122.00,277,498,775.00
06/14/2005,11:05,1122.25,1122.50,1122.00,1122.25,196,14,210.00
06/14/2005,11:06,1122.25,1122.25,1121.75,1122.00,314,614,928.00
06/14/2005,11:07,1122.00,1122.25,1121.00,1121.25,545,2661,3206.00
06/14/2005,11:08,1121.25,1121.50,1121.00,1121.00,125,535,660.00
06/14/2005,11:09,1121.25,1121.50,1121.00,1121.50,402,65,467.00
06/14/2005,11:10,1121.50,1121.75,1121.25,1121.75,488,88,576.00
06/14/2005,11:11,1121.75,1121.75,1121.25,1121.50,61,242,303.00
06/14/2005,11:12,1121.50,1121.75,1121.50,1121.50,212,27,239.00
06/14/2005,11:13,1121.75,1122.00,1121.50,1121.75,355,115,470.00
06/14/2005,11:14,1121.75,1121.75,1121.50,1121.75,21,32,53.00
06/14/2005,11:15,1121.75,1121.75,1121.50,1121.75,26,8,34.00
06/14/2005,11:16,1121.75,1122.25,1121.75,1122.25,577,31,608.00
06/14/2005,11:17,1122.00,1122.25,1122.00,1122.00,487,15,502.00
06/14/2005,11:18,1122.00,1122.25,1122.00,1122.25,147,6,153.00
06/14/2005,11:19,1122.25,1122.25,1122.00,1122.00,25,4,29.00
06/14/2005,11:20,1122.00,1122.25,1122.00,1122.00,7,61,68.00
06/14/2005,11:21,1122.25,1122.25,1121.75,1121.75,157,674,831.00
06/14/2005,11:22,1121.75,1122.00,1121.75,1122.00,31,37,68.00
06/14/2005,11:23,1122.00,1122.25,1121.75,1122.00,348,322,670.00
06/14/2005,11:24,1122.00,1122.25,1122.00,1122.00,45,170,215.00
06/14/2005,11:25,1121.75,1121.75,1121.50,1121.50,15,764,779.00
06/14/2005,11:26,1121.50,1121.75,1121.50,1121.50,11,346,357.00
06/14/2005,11:27,1121.25,1121.50,1121.25,1121.50,678,11,689.00
06/14/2005,11:28,1121.75,1121.75,1121.50,1121.75,140,72,212.00
06/14/2005,11:29,1121.50,1121.75,1121.50,1121.75,19,24,43.00
06/14/2005,11:30,1121.50,1121.75,1121.25,1121.50,27,465,492.00
06/14/2005,11:31,1121.50,1121.75,1121.25,1121.50,196,170,366.00
06/14/2005,11:32,1121.50,1121.75,1121.50,1121.50,28,66,94.00
06/14/2005,11:33,1121.75,1121.75,1121.50,1121.50,97,447,544.00
06/14/2005,11:34,1121.75,1121.75,1121.50,1121.75,19,19,38.00
06/14/2005,11:35,1121.50,1122.00,1121.50,1121.75,394,4,398.00
06/14/2005,11:36,1122.00,1122.00,1121.50,1121.75,55,214,269.00
06/14/2005,11:37,1121.75,1122.00,1121.25,1121.50,306,604,910.00
06/14/2005,11:38,1121.50,1121.50,1121.25,1121.25,255,17,272.00
06/14/2005,11:39,1121.50,1121.50,1121.25,1121.25,32,128,160.00
06/14/2005,11:40,1121.50,1121.75,1121.25,1121.50,384,388,772.00
06/14/2005,11:41,1121.25,1121.75,1121.25,1121.50,277,18,295.00
06/14/2005,11:42,1121.50,1121.75,1121.50,1121.75,10,69,79.00
06/14/2005,11:43,1121.50,1121.50,1121.50,1121.50,0,177,177.00
06/14/2005,11:44,1121.25,1121.50,1121.25,1121.25,4,16,20.00
06/14/2005,11:45,1121.50,1121.75,1121.25,1121.75,333,214,547.00
06/14/2005,11:46,1121.50,1121.75,1121.25,1121.25,42,240,282.00
06/14/2005,11:47,1121.50,1121.75,1121.50,1121.50,85,6,91.00
06/14/2005,11:48,1121.50,1122.00,1121.50,1121.75,407,179,586.00
06/14/2005,11:49,1122.00,1122.50,1121.75,1121.75,1115,408,1523.00
06/14/2005,11:50,1121.75,1122.50,1121.75,1122.25,556,52,608.00
06/14/2005,11:51,1122.25,1122.75,1122.25,1122.50,1188,346,1534.00
06/14/2005,11:52,1122.25,1122.25,1121.75,1121.75,20,473,493.00
06/14/2005,11:53,1122.00,1122.00,1121.75,1122.00,247,3,250.00
06/14/2005,11:54,1122.00,1122.00,1121.75,1122.00,85,5,90.00
06/14/2005,11:55,1122.00,1122.25,1122.00,1122.00,92,113,205.00
06/14/2005,11:56,1122.00,1122.50,1121.75,1122.00,238,115,353.00
06/14/2005,11:57,1122.25,1122.25,1122.00,1122.00,12,40,52.00
06/14/2005,11:58,1122.00,1122.25,1121.75,1122.25,185,94,279.00
06/14/2005,11:59,1122.00,1122.25,1121.75,1122.00,100,206,306.00
06/14/2005,12:00,1122.00,1122.25,1122.00,1122.00,23,24,47.00
06/14/2005,12:01,1122.00,1122.25,1121.75,1122.00,130,206,336.00
06/14/2005,12:02,1122.00,1122.00,1121.50,1121.50,41,786,827.00
06/14/2005,12:03,1121.50,1121.75,1121.00,1121.00,390,1540,1930.00
06/14/2005,12:04,1121.00,1121.50,1121.00,1121.25,150,890,1040.00
06/14/2005,12:05,1121.25,1121.50,1121.00,1121.25,71,340,411.00
06/14/2005,12:06,1121.00,1121.50,1121.00,1121.25,312,86,398.00
06/14/2005,12:07,1121.25,1121.50,1121.25,1121.50,118,58,176.00
06/14/2005,12:08,1121.25,1121.50,1121.25,1121.25,31,384,415.00
06/14/2005,12:09,1121.25,1121.50,1121.00,1121.25,202,216,418.00
06/14/2005,12:10,1121.25,1121.50,1121.00,1121.25,17,163,180.00
06/14/2005,12:11,1121.25,1121.25,1120.75,1121.00,175,645,820.00
06/14/2005,12:12,1121.00,1121.00,1120.25,1120.75,1400,2461,3861.00
06/14/2005,12:13,1120.75,1121.00,1120.50,1120.75,641,401,1042.00
06/14/2005,12:14,1120.75,1121.00,1120.25,1121.00,610,484,1094.00
06/14/2005,12:15,1120.75,1121.00,1120.50,1120.75,199,286,485.00
06/14/2005,12:16,1120.75,1121.00,1120.50,1120.75,348,204,552.00
06/14/2005,12:17,1120.75,1121.00,1120.50,1121.00,160,403,563.00
06/14/2005,12:18,1120.75,1121.00,1120.75,1120.75,20,68,88.00
06/14/2005,12:19,1120.75,1121.00,1120.75,1120.75,6,11,17.00
06/14/2005,12:20,1120.75,1121.00,1120.75,1121.00,14,36,50.00
06/14/2005,12:21,1121.00,1121.75,1120.75,1121.25,1698,943,2641.00
06/14/2005,12:22,1121.25,1121.50,1121.00,1121.00,126,581,707.00
06/14/2005,12:23,1121.25,1121.25,1121.00,1121.25,226,10,236.00
06/14/2005,12:24,1121.25,1121.25,1121.00,1121.25,16,15,31.00
06/14/2005,12:25,1121.25,1121.25,1121.00,1121.25,49,15,64.00
06/14/2005,12:26,1121.25,1121.25,1121.00,1121.00,66,292,358.00
06/14/2005,12:27,1121.00,1121.25,1121.00,1121.00,21,12,33.00
06/14/2005,12:28,1121.25,1121.25,1121.00,1121.00,27,80,107.00
06/14/2005,12:29,1121.25,1121.25,1121.00,1121.25,40,9,49.00
06/14/2005,12:30,1121.25,1121.75,1121.25,1121.50,787,71,858.00
06/14/2005,12:31,1121.75,1121.75,1121.25,1121.50,224,291,515.00
06/14/2005,12:32,1121.25,1121.75,1121.25,1121.25,75,402,477.00
06/14/2005,12:33,1121.25,1121.25,1120.75,1121.00,250,764,1014.00
06/14/2005,12:34,1121.00,1121.25,1120.75,1121.00,62,12,74.00
06/14/2005,12:35,1121.00,1121.75,1121.00,1121.50,544,169,713.00
06/14/2005,12:36,1121.50,1121.75,1121.50,1121.50,18,320,338.00
06/14/2005,12:37,1121.50,1121.75,1121.50,1121.50,24,321,345.00
06/14/2005,12:38,1121.50,1122.00,1121.50,1122.00,867,417,1284.00
06/14/2005,12:39,1121.75,1122.00,1121.50,1121.75,183,149,332.00
06/14/2005,12:40,1121.75,1122.00,1121.50,1121.75,145,51,196.00
06/14/2005,12:41,1122.00,1123.00,1122.00,1122.75,3706,1045,4751.00
06/14/2005,12:42,1122.75,1123.00,1122.25,1122.50,454,753,1207.00
06/14/2005,12:43,1122.25,1122.75,1122.25,1122.50,255,364,619.00
06/14/2005,12:44,1122.50,1123.00,1122.50,1122.75,653,108,761.00
06/14/2005,12:45,1123.00,1123.00,1122.50,1122.75,499,646,1145.00
06/14/2005,12:46,1123.00,1125.00,1122.75,1125.00,8863,1690,10553.00
06/14/2005,12:47,1125.00,1125.00,1124.25,1124.25,870,1779,2649.00
06/14/2005,12:48,1124.25,1124.75,1124.25,1124.50,1951,510,2461.00
06/14/2005,12:49,1124.50,1125.00,1124.50,1124.75,1589,1240,2829.00
06/14/2005,12:50,1124.75,1124.75,1124.25,1124.50,138,981,1119.00
06/14/2005,12:51,1124.25,1124.50,1124.00,1124.00,118,943,1061.00
06/14/2005,12:52,1124.00,1124.25,1124.00,1124.00,300,1396,1696.00
06/14/2005,12:53,1124.25,1124.50,1124.00,1124.25,418,95,513.00
06/14/2005,12:54,1124.25,1124.50,1124.25,1124.25,14,779,793.00
06/14/2005,12:55,1124.25,1124.50,1124.25,1124.25,29,488,517.00
06/14/2005,12:56,1124.25,1124.75,1124.00,1124.50,1112,749,1861.00
06/14/2005,12:57,1124.50,1124.75,1124.25,1124.75,1352,136,1488.00
06/14/2005,12:58,1124.75,1125.00,1124.50,1124.75,604,86,690.00
06/14/2005,12:59,1125.00,1125.50,1124.50,1125.50,2460,1176,3636.00
06/14/2005,13:00,1125.50,1126.75,1125.25,1126.25,7911,2212,10123.00
06/14/2005,13:01,1126.25,1127.00,1126.25,1126.50,1791,2450,4241.00
06/14/2005,13:02,1126.25,1126.50,1126.00,1126.00,1219,1153,2372.00
06/14/2005,13:03,1126.00,1126.25,1125.75,1125.75,277,946,1223.00
06/14/2005,13:04,1125.75,1126.00,1125.50,1125.75,791,1362,2153.00
06/14/2005,13:05,1125.50,1126.00,1125.50,1125.75,599,180,779.00
06/14/2005,13:06,1125.75,1125.75,1125.25,1125.50,220,1450,1670.00
06/14/2005,13:07,1125.25,1125.50,1125.00,1125.00,301,754,1055.00
06/14/2005,13:08,1125.00,1125.25,1125.00,1125.00,39,916,955.00
06/14/2005,13:09,1125.00,1125.25,1124.75,1125.00,615,1486,2101.00
06/14/2005,13:10,1125.25,1125.50,1125.00,1125.25,1594,300,1894.00
06/14/2005,13:11,1125.25,1125.25,1125.00,1125.00,330,302,632.00
06/14/2005,13:12,1125.00,1125.00,1124.25,1124.50,828,2338,3166.00
06/14/2005,13:13,1124.50,1124.50,1124.00,1124.25,275,2164,2439.00
06/14/2005,13:14,1124.00,1124.50,1124.00,1124.50,1112,53,1165.00
06/14/2005,13:15,1124.50,1124.50,1124.25,1124.50,298,10,308.00
06/14/2005,13:16,1124.50,1124.50,1123.75,1124.00,615,1679,2294.00
06/14/2005,13:17,1124.00,1124.25,1123.75,1123.75,106,297,403.00
06/14/2005,13:18,1123.75,1124.25,1123.75,1124.25,403,142,545.00
06/14/2005,13:19,1124.25,1124.25,1124.00,1124.00,456,248,704.00
06/14/2005,13:20,1124.25,1124.50,1124.00,1124.50,290,211,501.00
06/14/2005,13:21,1124.25,1124.75,1124.25,1124.50,758,479,1237.00
06/14/2005,13:22,1124.50,1124.50,1123.75,1123.75,64,493,557.00
06/14/2005,13:23,1123.75,1123.75,1123.00,1123.25,2514,4205,6719.00
06/14/2005,13:24,1123.25,1123.50,1123.00,1123.25,280,451,731.00
06/14/2005,13:25,1123.25,1123.25,1123.00,1123.00,549,70,619.00
06/14/2005,13:26,1123.00,1123.25,1122.75,1123.25,766,1650,2416.00
06/14/2005,13:27,1123.25,1123.50,1122.50,1122.50,1352,1802,3154.00
06/14/2005,13:28,1122.50,1122.75,1121.25,1121.75,2934,5238,8172.00
06/14/2005,13:29,1121.75,1122.25,1121.50,1122.25,1310,342,1652.00
06/14/2005,13:30,1122.25,1122.50,1122.00,1122.50,931,302,1233.00
06/14/2005,13:31,1122.50,1122.50,1122.00,1122.00,634,1086,1720.00
06/14/2005,13:32,1122.00,1122.25,1121.00,1121.00,1167,2566,3733.00
06/14/2005,13:33,1121.25,1122.00,1121.00,1121.75,1657,443,2100.00
06/14/2005,13:34,1122.00,1122.25,1121.75,1122.25,1101,25,1126.00
06/14/2005,13:35,1122.50,1122.75,1122.50,1122.75,733,201,934.00
06/14/2005,13:36,1122.75,1123.25,1122.50,1123.00,1893,833,2726.00
06/14/2005,13:37,1122.75,1123.25,1122.25,1122.50,557,788,1345.00
06/14/2005,13:38,1122.50,1122.50,1122.25,1122.50,404,39,443.00
06/14/2005,13:39,1122.50,1122.75,1122.25,1122.25,108,212,320.00
06/14/2005,13:40,1122.50,1122.50,1122.25,1122.50,52,34,86.00
06/14/2005,13:41,1122.50,1122.50,1122.25,1122.25,16,109,125.00
06/14/2005,13:42,1122.25,1122.50,1122.00,1122.00,38,1175,1213.00
06/14/2005,13:43,1122.00,1122.25,1121.75,1122.25,465,680,1145.00
06/14/2005,13:44,1122.25,1122.50,1121.75,1122.00,285,363,648.00
06/14/2005,13:45,1122.00,1122.00,1121.50,1121.50,62,809,871.00
06/14/2005,13:46,1121.75,1122.50,1121.25,1122.50,1701,743,2444.00
06/14/2005,13:47,1122.50,1122.50,1122.00,1122.25,101,216,317.00
06/14/2005,13:48,1122.25,1122.75,1122.25,1122.75,1525,514,2039.00
06/14/2005,13:49,1123.00,1123.00,1122.25,1122.50,365,360,725.00
06/14/2005,13:50,1122.75,1122.75,1121.50,1122.00,558,2021,2579.00
06/14/2005,13:51,1122.00,1122.25,1122.00,1122.00,110,343,453.00
06/14/2005,13:52,1122.00,1122.50,1121.75,1122.25,500,364,864.00
06/14/2005,13:53,1122.25,1122.25,1121.75,1122.00,148,543,691.00
06/14/2005,13:54,1122.00,1122.00,1121.50,1121.75,170,653,823.00
06/14/2005,13:55,1121.75,1121.75,1120.75,1121.50,1247,2728,3975.00
06/14/2005,13:56,1121.50,1121.75,1121.25,1121.50,290,493,783.00
06/14/2005,13:57,1121.50,1121.75,1121.25,1121.50,575,77,652.00
06/14/2005,13:58,1121.50,1121.75,1121.50,1121.50,16,190,206.00
06/14/2005,13:59,1121.50,1122.00,1121.25,1121.50,1069,668,1737.00
06/14/2005,14:00,1121.50,1122.50,1121.50,1122.25,964,406,1370.00
06/14/2005,14:01,1122.00,1122.25,1122.00,1122.25,59,271,330.00
06/14/2005,14:02,1122.00,1122.25,1121.75,1122.00,565,404,969.00
06/14/2005,14:03,1122.00,1122.25,1121.75,1121.75,149,280,429.00
06/14/2005,14:04,1121.75,1122.25,1121.75,1121.75,180,107,287.00
06/14/2005,14:05,1121.75,1122.00,1121.50,1121.75,488,659,1147.00
06/14/2005,14:06,1121.75,1123.25,1121.75,1123.00,2212,604,2816.00
06/14/2005,14:07,1122.75,1123.00,1122.25,1122.50,201,1222,1423.00
06/14/2005,14:08,1122.75,1122.75,1122.25,1122.50,77,155,232.00
06/14/2005,14:09,1122.75,1122.75,1122.25,1122.50,454,136,590.00
06/14/2005,14:10,1122.50,1122.75,1122.25,1122.50,391,86,477.00
06/14/2005,14:11,1122.50,1122.75,1122.25,1122.25,155,366,521.00
06/14/2005,14:12,1122.50,1123.00,1122.25,1122.75,894,177,1071.00
06/14/2005,14:13,1122.75,1122.75,1122.50,1122.75,52,5,57.00
06/14/2005,14:14,1122.75,1122.75,1122.00,1122.00,230,1372,1602.00
06/14/2005,14:15,1122.25,1122.50,1121.75,1122.25,192,656,848.00
06/14/2005,14:16,1122.25,1122.50,1122.25,1122.25,14,200,214.00
06/14/2005,14:17,1122.50,1123.00,1122.50,1122.50,505,299,804.00
06/14/2005,14:18,1122.50,1122.75,1122.25,1122.75,190,121,311.00
06/14/2005,14:19,1122.75,1123.00,1122.50,1123.00,255,383,638.00
06/14/2005,14:20,1122.75,1123.00,1122.75,1122.75,28,370,398.00
06/14/2005,14:21,1122.50,1123.00,1122.50,1123.00,556,76,632.00
06/14/2005,14:22,1123.00,1123.50,1123.00,1123.50,1449,367,1816.00
06/14/2005,14:23,1123.25,1123.50,1123.00,1123.25,106,219,325.00
06/14/2005,14:24,1123.25,1123.25,1122.75,1123.25,369,305,674.00
06/14/2005,14:25,1123.00,1123.25,1123.00,1123.00,10,197,207.00
06/14/2005,14:26,1123.00,1123.25,1122.75,1123.00,375,463,838.00
06/14/2005,14:27,1123.00,1123.25,1122.75,1122.75,9,821,830.00
06/14/2005,14:28,1123.00,1123.00,1122.25,1122.25,487,1597,2084.00
06/14/2005,14:29,1122.50,1122.75,1122.25,1122.50,245,44,289.00
06/14/2005,14:30,1122.75,1123.00,1122.25,1122.50,389,740,1129.00
06/14/2005,14:31,1122.50,1122.75,1122.50,1122.50,7,482,489.00
06/14/2005,14:32,1122.50,1122.75,1122.50,1122.50,10,67,77.00
06/14/2005,14:33,1122.50,1122.50,1122.00,1122.25,218,1237,1455.00
06/14/2005,14:34,1122.25,1122.50,1121.75,1122.00,116,1169,1285.00
06/14/2005,14:35,1121.75,1122.00,1121.25,1121.25,442,2417,2859.00
06/14/2005,14:36,1121.50,1122.00,1121.25,1121.75,1230,306,1536.00
06/14/2005,14:37,1121.75,1122.25,1121.50,1122.25,722,298,1020.00
06/14/2005,14:38,1122.25,1122.25,1121.75,1121.75,51,652,703.00
06/14/2005,14:39,1121.75,1122.00,1121.75,1122.00,419,155,574.00
06/14/2005,14:40,1122.25,1122.25,1122.00,1122.00,20,325,345.00
06/14/2005,14:41,1122.00,1122.50,1122.00,1122.25,1320,478,1798.00
06/14/2005,14:42,1122.25,1122.75,1122.00,1122.25,976,445,1421.00
06/14/2005,14:43,1122.50,1122.50,1121.75,1122.00,222,928,1150.00
06/14/2005,14:44,1122.00,1122.00,1121.75,1122.00,126,454,580.00
06/14/2005,14:45,1121.75,1122.25,1121.75,1122.00,229,414,643.00
06/14/2005,14:46,1121.75,1122.25,1121.75,1122.25,205,57,262.00
06/14/2005,14:47,1122.25,1122.75,1122.00,1122.50,698,1222,1920.00
06/14/2005,14:48,1122.50,1122.75,1122.25,1122.50,773,45,818.00
06/14/2005,14:49,1122.50,1122.75,1122.50,1122.50,21,70,91.00
06/14/2005,14:50,1122.75,1122.75,1122.25,1122.75,278,414,692.00
06/14/2005,14:51,1122.50,1123.25,1122.50,1123.00,1531,98,1629.00
06/14/2005,14:52,1123.00,1123.25,1122.75,1122.75,457,541,998.00
06/14/2005,14:53,1123.00,1123.00,1122.75,1123.00,96,21,117.00
06/14/2005,14:54,1122.75,1123.25,1122.75,1122.75,978,631,1609.00
06/14/2005,14:55,1122.75,1122.75,1122.25,1122.50,437,933,1370.00
06/14/2005,14:56,1122.50,1122.75,1122.25,1122.50,822,116,938.00
06/14/2005,14:57,1122.50,1122.75,1122.50,1122.75,43,22,65.00
06/14/2005,14:58,1122.75,1122.75,1122.50,1122.50,50,156,206.00
06/14/2005,14:59,1122.50,1123.25,1122.50,1123.00,1764,347,2111.00
06/14/2005,15:00,1122.75,1123.75,1122.75,1123.25,6200,2294,8494.00
06/14/2005,15:01,1123.25,1123.75,1123.25,1123.50,3497,1657,5154.00
06/14/2005,15:02,1123.75,1123.75,1123.25,1123.50,307,1017,1324.00
06/14/2005,15:03,1123.50,1123.50,1123.25,1123.25,855,173,1028.00
06/14/2005,15:04,1123.25,1123.50,1123.25,1123.25,240,74,314.00
06/14/2005,15:05,1123.50,1123.50,1123.00,1123.25,1374,583,1957.00
06/14/2005,15:06,1123.50,1124.25,1123.25,1124.00,3432,795,4227.00
06/14/2005,15:07,1124.00,1124.25,1124.00,1124.25,37,1360,1397.00
06/14/2005,15:08,1124.25,1124.75,1123.75,1123.75,2468,2565,5033.00
06/14/2005,15:09,1124.00,1124.00,1123.75,1124.00,99,9,108.00
06/14/2005,15:10,1124.00,1124.00,1123.00,1123.75,1533,2457,3990.00
06/14/2005,15:11,1123.75,1123.75,1123.25,1123.50,225,1061,1286.00
06/14/2005,15:12,1123.50,1123.75,1123.25,1123.50,377,789,1166.00
06/14/2005,15:13,1123.75,1123.75,1123.25,1123.25,352,446,798.00
06/14/2005,15:14,1123.50,1123.50,1123.00,1123.25,281,1429,1710.00
06/14/2005,15:15,1123.25,1123.75,1123.00,1123.25,4276,2683,6959.00
06/14/2005,15:31,1123.25,1123.25,1123.25,1123.25,0,75,75.00
06/14/2005,15:32,1123.25,1123.50,1123.25,1123.50,21,12,33.00
06/14/2005,15:33,1123.50,1123.50,1123.50,1123.50,114,0,114.00
06/14/2005,15:34,1123.50,1123.50,1123.25,1123.50,11,3,14.00
06/14/2005,15:36,1123.50,1123.50,1123.50,1123.50,1,0,1.00
06/14/2005,15:37,1123.25,1123.25,1123.25,1123.25,0,192,192.00
06/14/2005,15:38,1123.25,1123.25,1123.25,1123.25,0,30,30.00
06/14/2005,15:39,1123.25,1123.25,1123.25,1123.25,0,5,5.00
06/14/2005,15:41,1123.50,1123.50,1123.50,1123.50,2,0,2.00
06/14/2005,15:42,1123.50,1123.50,1123.50,1123.50,5,0,5.00
06/14/2005,15:43,1123.50,1123.50,1123.25,1123.25,3,51,54.00
06/14/2005,15:44,1123.25,1123.25,1123.25,1123.25,0,30,30.00
06/14/2005,15:47,1123.25,1123.25,1123.25,1123.25,0,30,30.00
06/14/2005,15:48,1123.25,1123.25,1123.25,1123.25,0,5,5.00
06/14/2005,15:49,1123.25,1123.50,1123.25,1123.50,2,10,12.00
06/14/2005,15:53,1123.25,1123.25,1123.25,1123.25,0,11,11.00
06/14/2005,15:54,1123.25,1123.25,1123.25,1123.25,0,3,3.00
06/14/2005,15:55,1123.50,1123.50,1123.50,1123.50,2,0,2.00
06/14/2005,15:56,1123.25,1123.25,1123.25,1123.25,0,101,101.00
06/14/2005,15:57,1123.25,1123.25,1123.25,1123.25,0,1,1.00
06/14/2005,15:58,1123.25,1123.25,1123.25,1123.25,0,2,2.00
06/14/2005,15:59,1123.50,1123.50,1123.50,1123.50,2,0,2.00
06/14/2005,16:00,1123.25,1123.25,1123.00,1123.00,11,94,105.00
06/14/2005,17:01,1123.00,1123.25,1123.00,1123.25,161,17,178.00
06/14/2005,17:02,1123.25,1123.25,1123.25,1123.25,8,0,8.00
06/14/2005,17:03,1123.25,1123.25,1123.25,1123.25,2,0,2.00
06/14/2005,17:04,1123.25,1123.25,1123.25,1123.25,10,0,10.00
06/14/2005,17:05,1123.25,1123.25,1123.25,1123.25,2,0,2.00
06/14/2005,17:07,1123.25,1123.25,1123.25,1123.25,10,0,10.00
06/14/2005,17:09,1123.25,1123.25,1123.25,1123.25,3,0,3.00
06/14/2005,17:10,1123.50,1123.50,1123.50,1123.50,2,0,2.00
06/14/2005,17:16,1123.25,1123.25,1123.25,1123.25,0,1,1.00
06/14/2005,17:19,1123.25,1123.25,1123.25,1123.25,0,2,2.00
06/14/2005,17:20,1123.25,1123.25,1123.25,1123.25,0,5,5.00
06/14/2005,17:22,1123.25,1123.25,1123.25,1123.25,0,23,23.00
06/14/2005,17:24,1123.00,1123.00,1123.00,1123.00,0,1,1.00
06/14/2005,17:27,1123.00,1123.25,1123.00,1123.25,5,2,7.00
06/14/2005,17:30,1123.00,1123.00,1123.00,1123.00,0,47,47.00
06/14/2005,17:31,1123.00,1123.00,1123.00,1123.00,0,2,2.00
06/14/2005,17:34,1123.00,1123.00,1123.00,1123.00,0,1,1.00
06/14/2005,17:38,1123.25,1123.25,1123.25,1123.25,10,0,10.00
06/14/2005,17:46,1123.25,1123.25,1123.00,1123.00,1,2,3.00
06/14/2005,17:50,1123.25,1123.25,1123.00,1123.00,1,4,5.00
06/14/2005,18:01,1123.25,1123.25,1123.25,1123.25,3,0,3.00
06/14/2005,18:06,1123.00,1123.00,1123.00,1123.00,0,1,1.00
06/14/2005,18:08,1123.00,1123.00,1123.00,1123.00,0,30,30.00
06/14/2005,18:14,1123.25,1123.25,1123.25,1123.25,2,0,2.00
06/14/2005,18:15,1123.25,1123.25,1123.25,1123.25,4,0,4.00
06/14/2005,18:25,1123.00,1123.00,1123.00,1123.00,0,3,3.00
06/14/2005,18:26,1123.00,1123.00,1123.00,1123.00,0,1,1.00
06/14/2005,18:29,1123.25,1123.25,1123.25,1123.25,1,0,1.00
06/14/2005,18:31,1123.25,1123.25,1123.25,1123.25,1,0,1.00
06/14/2005,18:38,1123.00,1123.00,1123.00,1123.00,0,1,1.00
06/14/2005,18:39,1123.25,1123.25,1123.00,1123.00,2,2,4.00
06/14/2005,18:40,1123.25,1123.25,1123.00,1123.00,2,2,4.00
06/14/2005,18:41,1123.25,1123.25,1123.00,1123.25,4,2,6.00
06/14/2005,18:42,1123.25,1123.25,1123.25,1123.25,2,0,2.00
06/14/2005,18:43,1123.00,1123.25,1123.00,1123.25,52,2,54.00
06/14/2005,18:44,1123.00,1123.25,1123.00,1123.25,1,2,3.00
06/14/2005,18:47,1123.25,1123.25,1123.25,1123.25,33,0,33.00
06/14/2005,18:50,1123.25,1123.25,1123.25,1123.25,1,0,1.00
06/14/2005,18:51,1123.25,1123.25,1123.25,1123.25,15,0,15.00
06/14/2005,18:52,1123.25,1123.25,1123.00,1123.25,20,2,22.00
06/14/2005,18:53,1123.25,1123.25,1123.25,1123.25,2,0,2.00
06/14/2005,18:55,1123.25,1123.25,1123.25,1123.25,1,0,1.00
06/14/2005,18:56,1123.25,1123.25,1123.25,1123.25,1,0,1.00
06/14/2005,18:57,1123.25,1123.25,1123.25,1123.25,1,0,1.00
06/14/2005,18:58,1123.25,1123.25,1123.25,1123.25,5,0,5.00
06/14/2005,18:59,1123.25,1123.25,1123.25,1123.25,2,0,2.00
06/14/2005,19:01,1123.25,1123.25,1123.25,1123.25,10,0,10.00
06/14/2005,19:02,1123.00,1123.00,1123.00,1123.00,0,15,15.00
06/14/2005,19:05,1123.00,1123.00,1123.00,1123.00,0,3,3.00
06/14/2005,19:11,1123.00,1123.00,1123.00,1123.00,0,10,10.00
06/14/2005,19:15,1123.00,1123.00,1123.00,1123.00,0,10,10.00
06/14/2005,19:19,1123.25,1123.25,1123.25,1123.25,2,0,2.00
06/14/2005,19:22,1123.00,1123.00,1123.00,1123.00,0,4,4.00
06/14/2005,19:23,1123.00,1123.00,1123.00,1123.00,0,11,11.00
06/14/2005,19:24,1123.00,1123.00,1123.00,1123.00,0,1,1.00
06/14/2005,19:25,1123.00,1123.00,1123.00,1123.00,0,1,1.00
06/14/2005,19:30,1123.00,1123.00,1123.00,1123.00,0,2,2.00
06/14/2005,19:39,1123.00,1123.00,1123.00,1123.00,0,1,1.00
06/14/2005,19:43,1123.25,1123.25,1123.00,1123.00,3,2,5.00
06/14/2005,19:45,1123.00,1123.00,1123.00,1123.00,0,101,101.00
06/14/2005,19:47,1123.25,1123.25,1123.00,1123.00,2,15,17.00
06/14/2005,20:03,1123.00,1123.00,1123.00,1123.00,0,10,10.00
06/14/2005,20:04,1123.25,1123.25,1122.75,1122.75,1,2,3.00
06/14/2005,20:06,1123.25,1123.25,1123.00,1123.00,2,2,4.00
06/14/2005,20:10,1123.00,1123.00,1122.75,1122.75,0,3,3.00
06/14/2005,20:11,1123.25,1123.25,1123.25,1123.25,2,0,2.00
06/14/2005,20:15,1123.00,1123.00,1123.00,1123.00,0,5,5.00
06/14/2005,20:19,1123.00,1123.00,1123.00,1123.00,0,1,1.00
06/14/2005,20:23,1123.00,1123.00,1123.00,1123.00,0,6,6.00
06/14/2005,20:27,1123.25,1123.25,1123.00,1123.00,2,2,4.00
06/14/2005,20:28,1123.25,1123.25,1123.25,1123.25,2,0,2.00
06/14/2005,20:29,1123.25,1123.25,1123.25,1123.25,2,0,2.00
06/14/2005,20:30,1123.00,1123.00,1123.00,1123.00,0,2,2.00
06/14/2005,20:31,1123.25,1123.25,1123.25,1123.25,2,0,2.00
06/14/2005,20:32,1123.00,1123.00,1123.00,1123.00,0,10,10.00
06/14/2005,20:38,1123.00,1123.00,1123.00,1123.00,0,1,1.00
06/14/2005,20:39,1123.25,1123.25,1123.00,1123.00,1,2,3.00
06/14/2005,20:42,1123.25,1123.25,1123.25,1123.25,4,0,4.00
06/14/2005,20:43,1123.00,1123.00,1123.00,1123.00,0,1,1.00
06/14/2005,20:44,1123.25,1123.25,1123.25,1123.25,3,0,3.00
06/14/2005,20:48,1123.25,1123.25,1123.25,1123.25,3,0,3.00
06/14/2005,20:53,1123.00,1123.00,1123.00,1123.00,0,12,12.00
06/14/2005,20:54,1123.00,1123.00,1123.00,1123.00,0,2,2.00
06/14/2005,20:56,1123.00,1123.00,1123.00,1123.00,0,26,26.00
06/14/2005,20:57,1123.00,1123.00,1123.00,1123.00,0,1,1.00
06/14/2005,20:58,1123.00,1123.00,1123.00,1123.00,0,3,3.00
06/14/2005,20:59,1123.00,1123.00,1123.00,1123.00,0,4,4.00
06/14/2005,21:03,1123.00,1123.00,1123.00,1123.00,0,6,6.00
06/14/2005,21:04,1123.00,1123.00,1123.00,1123.00,0,16,16.00
06/14/2005,21:05,1123.00,1123.00,1123.00,1123.00,0,3,3.00
06/14/2005,21:06,1123.00,1123.00,1123.00,1123.00,0,3,3.00
06/14/2005,21:09,1123.00,1123.00,1123.00,1123.00,0,6,6.00
06/14/2005,21:10,1123.00,1123.00,1123.00,1123.00,0,9,9.00
06/14/2005,21:14,1123.00,1123.00,1123.00,1123.00,0,2,2.00
06/14/2005,21:21,1123.25,1123.25,1123.00,1123.00,5,3,8.00
06/14/2005,21:41,1123.00,1123.00,1123.00,1123.00,0,2,2.00
06/14/2005,21:42,1123.00,1123.00,1123.00,1123.00,0,2,2.00
06/14/2005,21:49,1123.25,1123.25,1123.25,1123.25,1,0,1.00
06/14/2005,21:50,1123.25,1123.25,1123.00,1123.00,1,2,3.00
06/14/2005,21:51,1123.25,1123.25,1123.25,1123.25,2,0,2.00
06/14/2005,21:56,1123.25,1123.25,1123.25,1123.25,1,0,1.00
06/14/2005,21:57,1123.00,1123.00,1123.00,1123.00,0,1,1.00
06/14/2005,22:00,1123.00,1123.00,1123.00,1123.00,0,1,1.00
06/14/2005,22:01,1123.00,1123.00,1123.00,1123.00,0,16,16.00
06/14/2005,22:08,1123.25,1123.25,1123.25,1123.25,14,0,14.00
06/14/2005,22:09,1123.25,1123.25,1123.25,1123.25,1,0,1.00
06/14/2005,22:10,1123.00,1123.25,1123.00,1123.25,15,2,17.00
06/14/2005,22:11,1123.25,1123.25,1123.25,1123.25,2,0,2.00
06/14/2005,22:12,1123.25,1123.25,1123.25,1123.25,5,0,5.00
06/14/2005,22:13,1123.25,1123.25,1123.25,1123.25,5,0,5.00
06/14/2005,22:14,1123.25,1123.25,1123.25,1123.25,7,0,7.00
06/14/2005,22:17,1123.25,1123.25,1123.25,1123.25,4,0,4.00
06/14/2005,22:21,1123.25,1123.25,1123.00,1123.00,2,1,3.00
06/14/2005,22:22,1123.25,1123.25,1123.25,1123.25,12,0,12.00
06/14/2005,22:23,1123.25,1123.25,1123.25,1123.25,1,0,1.00
06/14/2005,22:24,1123.00,1123.00,1123.00,1123.00,0,1,1.00
06/14/2005,22:27,1123.25,1123.25,1123.25,1123.25,1,0,1.00
06/14/2005,22:28,1123.00,1123.25,1123.00,1123.25,1,1,2.00
06/14/2005,22:34,1123.00,1123.00,1123.00,1123.00,0,63,63.00
06/14/2005,22:35,1123.00,1123.00,1123.00,1123.00,0,1,1.00
06/14/2005,22:36,1123.00,1123.00,1123.00,1123.00,0,2,2.00
06/14/2005,22:38,1123.00,1123.00,1123.00,1123.00,0,32,32.00
06/14/2005,22:40,1123.00,1123.00,1123.00,1123.00,0,2,2.00
06/14/2005,22:43,1123.00,1123.00,1123.00,1123.00,0,2,2.00
06/14/2005,22:45,1123.00,1123.00,1123.00,1123.00,0,1,1.00
06/14/2005,22:48,1123.00,1123.00,1123.00,1123.00,0,7,7.00
06/14/2005,22:49,1123.00,1123.00,1123.00,1123.00,0,13,13.00
06/14/2005,22:50,1123.00,1123.00,1123.00,1123.00,0,2,2.00
06/14/2005,22:51,1123.00,1123.00,1123.00,1123.00,0,1,1.00
06/14/2005,22:58,1123.00,1123.00,1123.00,1123.00,0,5,5.00
06/14/2005,23:01,1123.00,1123.00,1123.00,1123.00,0,9,9.00
06/14/2005,23:02,1123.00,1123.00,1123.00,1123.00,0,4,4.00
06/14/2005,23:03,1122.75,1122.75,1122.75,1122.75,0,2,2.00
06/14/2005,23:04,1122.75,1122.75,1122.75,1122.75,0,1,1.00
06/14/2005,23:05,1122.75,1122.75,1122.75,1122.75,0,260,260.00
06/14/2005,23:06,1123.00,1123.00,1123.00,1123.00,14,0,14.00
06/14/2005,23:07,1123.00,1123.00,1123.00,1123.00,6,0,6.00
06/14/2005,23:08,1123.00,1123.00,1123.00,1123.00,22,0,22.00
06/14/2005,23:10,1123.00,1123.00,1123.00,1123.00,2,0,2.00
06/14/2005,23:11,1123.00,1123.00,1123.00,1123.00,3,0,3.00
06/14/2005,23:17,1123.00,1123.00,1123.00,1123.00,10,0,10.00
06/14/2005,23:22,1123.00,1123.00,1123.00,1123.00,1,0,1.00
06/14/2005,23:23,1123.00,1123.00,1123.00,1123.00,40,0,40.00
06/14/2005,23:24,1123.00,1123.00,1123.00,1123.00,1,0,1.00
06/14/2005,23:26,1123.00,1123.00,1123.00,1123.00,1,0,1.00
06/14/2005,23:28,1123.00,1123.00,1123.00,1123.00,2,0,2.00
06/14/2005,23:30,1123.00,1123.00,1123.00,1123.00,14,0,14.00
06/14/2005,23:32,1123.25,1123.25,1123.25,1123.25,2,0,2.00
06/14/2005,23:35,1123.25,1123.25,1123.00,1123.00,1,4,5.00
06/14/2005,23:36,1123.25,1123.25,1123.25,1123.25,2,0,2.00
06/14/2005,23:38,1123.25,1123.25,1123.25,1123.25,2,0,2.00
06/14/2005,23:43,1123.00,1123.00,1123.00,1123.00,0,2,2.00
06/14/2005,23:46,1123.00,1123.00,1123.00,1123.00,0,6,6.00
06/14/2005,23:48,1123.00,1123.00,1123.00,1123.00,0,5,5.00
06/14/2005,23:52,1123.25,1123.25,1123.25,1123.25,1,0,1.00
06/14/2005,23:53,1123.25,1123.25,1123.25,1123.25,27,0,27.00
06/14/2005,23:57,1123.25,1123.25,1123.25,1123.25,4,0,4.00
06/14/2005,23:58,1123.25,1123.25,1123.25,1123.25,3,0,3.00
06/15/2005,00:01,1123.00,1123.00,1123.00,1123.00,0,15,15.00
06/15/2005,00:05,1123.25,1123.25,1123.25,1123.25,2,0,2.00
06/15/2005,00:06,1123.25,1123.25,1123.25,1123.25,103,0,103.00
06/15/2005,00:10,1123.25,1123.25,1123.25,1123.25,5,0,5.00
06/15/2005,00:14,1123.25,1123.25,1123.25,1123.25,1,0,1.00
06/15/2005,00:17,1123.25,1123.25,1123.25,1123.25,1,0,1.00
06/15/2005,00:21,1123.50,1123.50,1123.50,1123.50,2,0,2.00
06/15/2005,00:27,1123.50,1123.50,1123.50,1123.50,1,0,1.00
06/15/2005,00:28,1123.50,1123.50,1123.50,1123.50,2,0,2.00
06/15/2005,00:32,1123.50,1123.50,1123.50,1123.50,5,0,5.00
06/15/2005,00:33,1123.50,1123.50,1123.50,1123.50,5,0,5.00
06/15/2005,00:37,1123.50,1123.50,1123.50,1123.50,1,0,1.00
06/15/2005,00:38,1123.25,1123.25,1123.25,1123.25,0,1,1.00
06/15/2005,00:43,1123.50,1123.50,1123.50,1123.50,2,0,2.00
06/15/2005,00:44,1123.25,1123.25,1123.25,1123.25,0,1,1.00
06/15/2005,00:46,1123.50,1123.50,1123.50,1123.50,10,0,10.00
06/15/2005,00:47,1123.50,1123.50,1123.50,1123.50,2,0,2.00
06/15/2005,00:48,1123.50,1123.50,1123.50,1123.50,1,0,1.00
06/15/2005,00:54,1123.50,1123.50,1123.50,1123.50,42,0,42.00
06/15/2005,00:56,1123.50,1123.50,1123.50,1123.50,2,0,2.00
06/15/2005,01:00,1123.50,1123.50,1123.50,1123.50,3,0,3.00
06/15/2005,01:01,1123.50,1123.50,1123.50,1123.50,1,0,1.00
06/15/2005,01:02,1123.75,1123.75,1123.75,1123.75,8,0,8.00
06/15/2005,01:04,1123.50,1123.50,1123.50,1123.50,0,2,2.00
06/15/2005,01:10,1123.75,1123.75,1123.75,1123.75,4,0,4.00
06/15/2005,01:11,1123.75,1123.75,1123.75,1123.75,35,0,35.00
06/15/2005,01:12,1123.75,1123.75,1123.75,1123.75,14,0,14.00
06/15/2005,01:14,1123.50,1123.50,1123.50,1123.50,0,2,2.00
06/15/2005,01:17,1123.50,1123.50,1123.50,1123.50,0,14,14.00
06/15/2005,01:18,1123.75,1123.75,1123.75,1123.75,1,0,1.00
06/15/2005,01:19,1123.75,1123.75,1123.75,1123.75,2,0,2.00
06/15/2005,01:23,1123.75,1123.75,1123.75,1123.75,2,0,2.00
06/15/2005,01:25,1123.75,1123.75,1123.75,1123.75,2,0,2.00
06/15/2005,01:26,1123.75,1123.75,1123.75,1123.75,60,0,60.00
06/15/2005,01:27,1123.75,1123.75,1123.75,1123.75,5,0,5.00
06/15/2005,01:32,1123.75,1123.75,1123.75,1123.75,10,0,10.00
06/15/2005,01:39,1124.00,1124.00,1124.00,1124.00,3,0,3.00
06/15/2005,01:40,1123.75,1123.75,1123.75,1123.75,0,2,2.00
06/15/2005,01:41,1123.75,1123.75,1123.75,1123.75,0,2,2.00
06/15/2005,01:42,1124.00,1124.00,1124.00,1124.00,1,0,1.00
06/15/2005,01:43,1123.75,1123.75,1123.75,1123.75,0,10,10.00
06/15/2005,01:44,1123.75,1123.75,1123.75,1123.75,0,39,39.00
06/15/2005,01:45,1123.75,1123.75,1123.75,1123.75,0,1,1.00
06/15/2005,01:46,1123.50,1123.50,1123.50,1123.50,0,51,51.00
06/15/2005,01:47,1123.75,1123.75,1123.75,1123.75,59,0,59.00
06/15/2005,01:48,1124.00,1124.00,1124.00,1124.00,2,0,2.00
06/15/2005,01:49,1124.00,1124.00,1124.00,1124.00,2,0,2.00
06/15/2005,01:50,1124.00,1124.00,1124.00,1124.00,211,0,211.00
06/15/2005,01:51,1124.00,1124.00,1124.00,1124.00,45,0,45.00
06/15/2005,01:52,1124.00,1124.00,1124.00,1124.00,1,0,1.00
06/15/2005,01:53,1124.00,1124.00,1124.00,1124.00,14,0,14.00
06/15/2005,01:55,1124.00,1124.00,1124.00,1124.00,1,0,1.00
06/15/2005,01:57,1124.00,1124.00,1124.00,1124.00,1,0,1.00
06/15/2005,01:59,1123.75,1123.75,1123.75,1123.75,0,75,75.00
06/15/2005,02:00,1123.75,1123.75,1123.75,1123.75,0,6,6.00
06/15/2005,02:01,1123.75,1123.75,1123.75,1123.75,0,94,94.00
06/15/2005,02:02,1123.75,1123.75,1123.75,1123.75,0,2,2.00
06/15/2005,02:03,1124.00,1124.25,1124.00,1124.25,170,0,170.00
06/15/2005,02:04,1124.25,1124.25,1124.00,1124.00,35,3,38.00
06/15/2005,02:05,1124.00,1124.00,1123.75,1123.75,0,77,77.00
06/15/2005,02:06,1124.00,1124.00,1124.00,1124.00,40,0,40.00
06/15/2005,02:07,1124.00,1124.00,1123.75,1123.75,19,76,95.00
06/15/2005,02:08,1123.75,1123.75,1123.75,1123.75,0,5,5.00
06/15/2005,02:09,1123.75,1123.75,1123.75,1123.75,0,9,9.00
06/15/2005,02:10,1123.50,1123.50,1123.50,1123.50,0,15,15.00
06/15/2005,02:11,1123.75,1123.75,1123.50,1123.50,3,6,9.00
06/15/2005,02:12,1123.50,1123.50,1123.50,1123.50,0,131,131.00
06/15/2005,02:13,1123.50,1123.50,1123.50,1123.50,0,7,7.00
06/15/2005,02:14,1123.75,1123.75,1123.50,1123.50,102,44,146.00
06/15/2005,02:16,1123.50,1123.75,1123.50,1123.75,4,5,9.00
06/15/2005,02:17,1123.50,1123.50,1123.50,1123.50,0,100,100.00
06/15/2005,02:18,1123.25,1123.25,1123.25,1123.25,0,100,100.00
06/15/2005,02:19,1123.25,1123.25,1123.25,1123.25,0,11,11.00
06/15/2005,02:20,1123.25,1123.25,1123.25,1123.25,0,83,83.00
06/15/2005,02:21,1123.25,1123.25,1123.25,1123.25,0,65,65.00
06/15/2005,02:22,1123.25,1123.25,1123.25,1123.25,0,32,32.00
06/15/2005,02:24,1123.50,1123.50,1123.50,1123.50,4,0,4.00
06/15/2005,02:25,1123.50,1123.50,1123.25,1123.25,3,27,30.00
06/15/2005,02:27,1123.25,1123.25,1123.25,1123.25,0,6,6.00
06/15/2005,02:30,1123.25,1123.25,1123.25,1123.25,0,51,51.00
06/15/2005,02:31,1123.50,1123.50,1123.50,1123.50,2,0,2.00
06/15/2005,02:33,1123.25,1123.25,1123.25,1123.25,0,6,6.00
06/15/2005,02:34,1123.25,1123.25,1123.25,1123.25,0,2,2.00
06/15/2005,02:35,1123.25,1123.25,1123.25,1123.25,0,4,4.00
06/15/2005,02:37,1123.25,1123.25,1123.25,1123.25,0,26,26.00
06/15/2005,02:38,1123.25,1123.25,1123.25,1123.25,0,5,5.00
06/15/2005,02:39,1123.25,1123.25,1123.25,1123.25,0,3,3.00
06/15/2005,02:40,1123.25,1123.25,1123.25,1123.25,0,4,4.00
06/15/2005,02:42,1123.25,1123.25,1123.25,1123.25,0,42,42.00
06/15/2005,02:43,1123.25,1123.25,1123.25,1123.25,0,5,5.00
06/15/2005,02:45,1123.50,1123.50,1123.50,1123.50,1,0,1.00
06/15/2005,02:46,1123.25,1123.25,1123.25,1123.25,0,4,4.00
06/15/2005,02:48,1123.25,1123.50,1123.25,1123.50,1,1,2.00
06/15/2005,02:50,1123.50,1123.50,1123.25,1123.25,3,5,8.00
06/15/2005,02:51,1123.50,1123.50,1123.50,1123.50,3,0,3.00
06/15/2005,02:52,1123.50,1123.50,1123.25,1123.25,27,1,28.00
06/15/2005,02:53,1123.50,1123.50,1123.50,1123.50,83,0,83.00
06/15/2005,02:56,1123.50,1123.50,1123.25,1123.25,2,4,6.00
06/15/2005,02:59,1123.25,1123.25,1123.25,1123.25,0,5,5.00
06/15/2005,03:02,1123.25,1123.25,1123.25,1123.25,0,1,1.00
06/15/2005,03:03,1123.25,1123.25,1123.25,1123.25,0,6,6.00
06/15/2005,03:05,1123.25,1123.25,1123.25,1123.25,0,3,3.00
06/15/2005,03:06,1123.25,1123.25,1123.25,1123.25,0,2,2.00
06/15/2005,03:07,1123.25,1123.25,1123.25,1123.25,0,4,4.00
06/15/2005,03:09,1123.25,1123.25,1123.25,1123.25,0,6,6.00
06/15/2005,03:10,1123.50,1123.50,1123.50,1123.50,5,0,5.00
06/15/2005,03:12,1123.25,1123.50,1123.25,1123.25,13,243,256.00
06/15/2005,03:14,1123.00,1123.00,1123.00,1123.00,0,5,5.00
06/15/2005,03:15,1123.00,1123.00,1123.00,1123.00,0,203,203.00
06/15/2005,03:16,1123.00,1123.00,1123.00,1123.00,0,10,10.00
06/15/2005,03:17,1123.25,1123.25,1123.25,1123.25,115,0,115.00
06/15/2005,03:18,1123.25,1123.25,1123.25,1123.25,5,0,5.00
06/15/2005,03:19,1123.50,1123.50,1123.50,1123.50,6,0,6.00
06/15/2005,03:20,1123.50,1123.75,1123.50,1123.75,11,0,11.00
06/15/2005,03:21,1123.50,1123.50,1123.50,1123.50,0,19,19.00
06/15/2005,03:22,1123.50,1123.50,1123.50,1123.50,0,3,3.00
06/15/2005,03:24,1123.50,1123.50,1123.50,1123.50,0,5,5.00
06/15/2005,03:26,1123.75,1123.75,1123.75,1123.75,6,0,6.00
06/15/2005,03:27,1123.50,1124.00,1123.50,1124.00,77,4,81.00
06/15/2005,03:28,1124.00,1124.00,1124.00,1124.00,94,0,94.00
06/15/2005,03:29,1124.00,1124.00,1124.00,1124.00,6,0,6.00
06/15/2005,03:30,1124.25,1124.25,1124.00,1124.00,1,86,87.00
06/15/2005,03:31,1124.00,1124.25,1124.00,1124.25,1,52,53.00
06/15/2005,03:32,1124.25,1124.50,1124.25,1124.25,88,27,115.00
06/15/2005,03:33,1124.25,1124.25,1124.25,1124.25,0,22,22.00
06/15/2005,03:34,1124.25,1124.25,1124.25,1124.25,0,318,318.00
06/15/2005,03:35,1124.25,1124.50,1124.25,1124.25,4,43,47.00
06/15/2005,03:36,1124.25,1124.25,1124.25,1124.25,0,11,11.00
06/15/2005,03:37,1124.25,1124.25,1124.25,1124.25,0,76,76.00
06/15/2005,03:38,1124.25,1124.50,1124.25,1124.50,100,1,101.00
06/15/2005,03:39,1124.25,1124.25,1124.25,1124.25,0,105,105.00
06/15/2005,03:40,1124.25,1124.50,1124.25,1124.50,50,7,57.00
06/15/2005,03:41,1124.50,1124.50,1124.50,1124.50,19,0,19.00
06/15/2005,03:43,1124.50,1124.50,1124.50,1124.50,3,0,3.00
06/15/2005,03:44,1124.50,1124.75,1124.50,1124.50,215,41,256.00
06/15/2005,03:45,1124.50,1124.50,1124.50,1124.50,0,20,20.00
06/15/2005,03:46,1124.50,1124.50,1124.50,1124.50,0,1,1.00
06/15/2005,03:47,1124.75,1125.00,1124.50,1124.75,97,52,149.00
06/15/2005,03:48,1124.75,1124.75,1124.75,1124.75,8,0,8.00
06/15/2005,03:49,1125.00,1125.25,1125.00,1125.00,114,7,121.00
06/15/2005,03:50,1125.25,1125.25,1125.00,1125.00,5,7,12.00
06/15/2005,03:51,1125.00,1125.00,1125.00,1125.00,0,30,30.00
06/15/2005,03:52,1124.75,1124.75,1124.75,1124.75,0,86,86.00
06/15/2005,03:53,1125.00,1125.00,1125.00,1125.00,184,0,184.00
06/15/2005,03:54,1125.00,1125.25,1125.00,1125.25,101,0,101.00
06/15/2005,03:55,1125.00,1125.00,1125.00,1125.00,0,4,4.00
06/15/2005,03:57,1125.00,1125.00,1124.75,1125.00,14,84,98.00
06/15/2005,03:58,1125.00,1125.00,1125.00,1125.00,27,0,27.00
06/15/2005,03:59,1125.00,1125.00,1124.75,1124.75,100,1,101.00
06/15/2005,04:00,1124.75,1124.75,1124.75,1124.75,0,1,1.00
06/15/2005,04:01,1124.75,1124.75,1124.75,1124.75,0,2,2.00
06/15/2005,04:02,1124.75,1124.75,1124.75,1124.75,0,3,3.00
06/15/2005,04:03,1124.75,1124.75,1124.75,1124.75,0,5,5.00
06/15/2005,04:04,1124.75,1124.75,1124.75,1124.75,0,2,2.00
06/15/2005,04:05,1124.75,1124.75,1124.75,1124.75,0,188,188.00
06/15/2005,04:06,1124.75,1124.75,1124.50,1124.50,0,342,342.00
06/15/2005,04:07,1124.50,1124.75,1124.50,1124.50,10,27,37.00
06/15/2005,04:08,1124.75,1124.75,1124.75,1124.75,11,0,11.00
06/15/2005,04:10,1124.75,1124.75,1124.75,1124.75,24,0,24.00
06/15/2005,04:13,1124.50,1124.50,1124.50,1124.50,0,57,57.00
06/15/2005,04:14,1124.50,1124.50,1124.50,1124.50,0,58,58.00
06/15/2005,04:15,1124.50,1124.50,1124.50,1124.50,0,40,40.00
06/15/2005,04:16,1124.50,1124.50,1124.50,1124.50,0,12,12.00
06/15/2005,04:18,1124.50,1124.75,1124.50,1124.75,10,1,11.00
06/15/2005,04:23,1124.50,1124.50,1124.50,1124.50,0,7,7.00
06/15/2005,04:24,1124.50,1124.50,1124.50,1124.50,0,3,3.00
06/15/2005,04:25,1124.50,1124.50,1124.50,1124.50,0,1,1.00
06/15/2005,04:26,1124.50,1124.50,1124.50,1124.50,0,13,13.00
06/15/2005,04:27,1124.50,1124.50,1124.50,1124.50,0,11,11.00
06/15/2005,04:28,1124.50,1124.50,1124.50,1124.50,0,77,77.00
06/15/2005,04:30,1124.50,1124.50,1124.50,1124.50,0,38,38.00
06/15/2005,04:32,1124.50,1124.50,1124.50,1124.50,0,20,20.00
06/15/2005,04:33,1124.50,1124.50,1124.50,1124.50,0,25,25.00
06/15/2005,04:34,1124.50,1124.50,1124.50,1124.50,0,8,8.00
06/15/2005,04:35,1124.50,1124.50,1124.50,1124.50,0,3,3.00
06/15/2005,04:36,1124.50,1124.50,1124.50,1124.50,0,15,15.00
06/15/2005,04:37,1124.50,1124.50,1124.50,1124.50,0,11,11.00
06/15/2005,04:38,1124.50,1124.50,1124.50,1124.50,0,41,41.00
06/15/2005,04:39,1124.50,1124.50,1124.50,1124.50,0,30,30.00
06/15/2005,04:42,1124.50,1124.50,1124.50,1124.50,0,60,60.00
06/15/2005,04:43,1124.50,1124.50,1124.50,1124.50,0,62,62.00
06/15/2005,04:44,1124.50,1124.50,1124.50,1124.50,0,1,1.00
06/15/2005,04:45,1124.50,1124.50,1124.50,1124.50,0,4,4.00
06/15/2005,04:46,1124.50,1124.50,1124.50,1124.50,0,51,51.00
06/15/2005,04:47,1124.50,1124.50,1124.50,1124.50,0,1,1.00
06/15/2005,04:48,1124.50,1124.50,1124.50,1124.50,0,69,69.00
06/15/2005,04:49,1124.50,1124.50,1124.25,1124.50,26,17,43.00
06/15/2005,04:50,1124.25,1124.25,1124.25,1124.25,0,30,30.00
06/15/2005,04:51,1124.25,1124.25,1124.25,1124.25,0,4,4.00
06/15/2005,04:52,1124.25,1124.25,1124.25,1124.25,0,2,2.00
06/15/2005,04:54,1124.25,1124.25,1124.25,1124.25,0,3,3.00
06/15/2005,04:55,1124.25,1124.25,1124.25,1124.25,0,68,68.00
06/15/2005,04:56,1124.25,1124.50,1124.25,1124.50,2,10,12.00
06/15/2005,04:58,1124.25,1124.25,1124.25,1124.25,0,4,4.00
06/15/2005,04:59,1124.25,1124.25,1124.25,1124.25,0,59,59.00
06/15/2005,05:00,1124.25,1124.25,1124.00,1124.25,1,67,68.00
06/15/2005,05:01,1124.00,1124.25,1124.00,1124.25,5,17,22.00
06/15/2005,05:03,1124.25,1124.25,1124.00,1124.25,16,104,120.00
06/15/2005,05:04,1124.25,1124.25,1124.00,1124.00,1,4,5.00
06/15/2005,05:05,1124.25,1124.25,1124.00,1124.00,43,5,48.00
06/15/2005,05:06,1124.25,1124.25,1124.25,1124.25,4,0,4.00
06/15/2005,05:07,1124.00,1124.25,1124.00,1124.25,21,6,27.00
06/15/2005,05:08,1124.50,1124.50,1124.25,1124.25,1,4,5.00
06/15/2005,05:09,1124.25,1124.25,1124.25,1124.25,0,10,10.00
06/15/2005,05:10,1124.25,1124.25,1124.25,1124.25,0,39,39.00
06/15/2005,05:11,1124.25,1124.50,1124.00,1124.25,41,10,51.00
06/15/2005,05:12,1124.25,1124.25,1124.25,1124.25,28,0,28.00
06/15/2005,05:13,1124.25,1124.25,1124.25,1124.25,1,0,1.00
06/15/2005,05:14,1124.25,1124.25,1124.25,1124.25,4,0,4.00
06/15/2005,05:15,1124.25,1124.25,1124.25,1124.25,8,0,8.00
06/15/2005,05:16,1124.25,1124.25,1124.25,1124.25,20,0,20.00
06/15/2005,05:17,1124.25,1124.25,1124.25,1124.25,7,0,7.00
06/15/2005,05:19,1124.25,1124.25,1124.25,1124.25,4,0,4.00
06/15/2005,05:20,1124.25,1124.25,1124.25,1124.25,6,0,6.00
06/15/2005,05:22,1124.25,1124.25,1124.25,1124.25,5,0,5.00
06/15/2005,05:23,1124.25,1124.25,1124.25,1124.25,18,0,18.00
06/15/2005,05:25,1124.25,1124.25,1124.25,1124.25,5,0,5.00
06/15/2005,05:26,1124.25,1124.25,1124.25,1124.25,4,0,4.00
06/15/2005,05:27,1124.25,1124.25,1124.25,1124.25,6,0,6.00
06/15/2005,05:29,1124.25,1124.25,1124.25,1124.25,4,0,4.00
06/15/2005,05:30,1124.25,1124.25,1124.25,1124.25,6,0,6.00
06/15/2005,05:31,1124.25,1124.25,1124.25,1124.25,6,0,6.00
06/15/2005,05:32,1124.25,1124.25,1124.25,1124.25,1,0,1.00
06/15/2005,05:33,1124.25,1124.25,1124.25,1124.25,7,0,7.00
06/15/2005,05:34,1124.25,1124.25,1124.25,1124.25,41,0,41.00
06/15/2005,05:35,1124.25,1124.25,1124.25,1124.25,10,0,10.00
06/15/2005,05:36,1124.25,1124.25,1124.25,1124.25,4,0,4.00
06/15/2005,05:37,1124.25,1124.25,1124.25,1124.25,6,0,6.00
06/15/2005,05:38,1124.25,1124.25,1124.25,1124.25,83,0,83.00
06/15/2005,05:39,1124.25,1124.25,1124.00,1124.00,15,10,25.00
06/15/2005,05:40,1124.00,1124.00,1124.00,1124.00,0,6,6.00
06/15/2005,05:41,1124.00,1124.00,1124.00,1124.00,0,4,4.00
06/15/2005,05:42,1124.00,1124.25,1124.00,1124.00,3,9,12.00
06/15/2005,05:43,1124.00,1124.00,1124.00,1124.00,0,2,2.00
06/15/2005,05:44,1124.00,1124.25,1124.00,1124.25,1,14,15.00
06/15/2005,05:45,1124.00,1124.00,1124.00,1124.00,0,4,4.00
06/15/2005,05:47,1124.00,1124.00,1124.00,1124.00,0,4,4.00
06/15/2005,05:48,1124.00,1124.00,1124.00,1124.00,0,5,5.00
06/15/2005,05:50,1124.00,1124.00,1124.00,1124.00,0,6,6.00
06/15/2005,05:51,1124.00,1124.00,1124.00,1124.00,0,6,6.00
06/15/2005,05:52,1124.00,1124.00,1124.00,1124.00,0,7,7.00
06/15/2005,05:53,1124.00,1124.00,1124.00,1124.00,0,76,76.00
06/15/2005,05:54,1123.75,1123.75,1123.75,1123.75,0,9,9.00
06/15/2005,05:55,1123.75,1123.75,1123.75,1123.75,0,4,4.00
06/15/2005,05:56,1123.75,1123.75,1123.75,1123.75,0,4,4.00
06/15/2005,05:57,1123.75,1123.75,1123.75,1123.75,0,6,6.00
06/15/2005,05:59,1123.75,1123.75,1123.75,1123.75,0,175,175.00
06/15/2005,06:00,1123.75,1123.75,1123.75,1123.75,0,23,23.00
06/15/2005,06:01,1123.75,1123.75,1123.50,1123.50,1,13,14.00
06/15/2005,06:02,1123.50,1123.75,1123.50,1123.75,3,41,44.00
06/15/2005,06:03,1123.75,1123.75,1123.75,1123.75,109,0,109.00
06/15/2005,06:04,1123.75,1123.75,1123.75,1123.75,56,0,56.00
06/15/2005,06:05,1123.75,1123.75,1123.75,1123.75,12,0,12.00
06/15/2005,06:06,1123.75,1123.75,1123.75,1123.75,89,0,89.00
06/15/2005,06:07,1123.75,1123.75,1123.50,1123.75,48,1,49.00
06/15/2005,06:08,1123.75,1124.00,1123.50,1123.75,152,11,163.00
06/15/2005,06:09,1123.75,1123.75,1123.75,1123.75,0,61,61.00
06/15/2005,06:10,1123.75,1123.75,1123.75,1123.75,0,35,35.00
06/15/2005,06:11,1123.75,1123.75,1123.75,1123.75,0,7,7.00
06/15/2005,06:12,1123.75,1123.75,1123.75,1123.75,0,18,18.00
06/15/2005,06:13,1123.75,1123.75,1123.75,1123.75,0,82,82.00
06/15/2005,06:14,1123.75,1123.75,1123.75,1123.75,0,51,51.00
06/15/2005,06:15,1123.75,1123.75,1123.75,1123.75,0,60,60.00
06/15/2005,06:16,1124.00,1124.00,1124.00,1124.00,158,0,158.00
06/15/2005,06:17,1124.00,1124.00,1123.75,1123.75,58,4,62.00
06/15/2005,06:18,1123.75,1123.75,1123.75,1123.75,0,12,12.00
06/15/2005,06:19,1123.75,1123.75,1123.75,1123.75,0,4,4.00
06/15/2005,06:20,1123.75,1123.75,1123.75,1123.75,0,19,19.00
06/15/2005,06:21,1123.75,1123.75,1123.75,1123.75,0,1,1.00
06/15/2005,06:22,1123.75,1123.75,1123.75,1123.75,0,38,38.00
06/15/2005,06:23,1124.00,1124.00,1123.75,1124.00,2,4,6.00
06/15/2005,06:24,1124.00,1124.00,1123.75,1123.75,70,6,76.00
06/15/2005,06:26,1123.75,1123.75,1123.75,1123.75,0,5,5.00
06/15/2005,06:27,1123.75,1124.00,1123.75,1124.00,1,4,5.00
06/15/2005,06:28,1123.75,1124.00,1123.75,1124.00,3,1,4.00
06/15/2005,06:29,1123.75,1123.75,1123.75,1123.75,0,6,6.00
06/15/2005,06:30,1123.75,1123.75,1123.75,1123.75,0,5,5.00
06/15/2005,06:31,1123.75,1124.00,1123.75,1124.00,3,83,86.00
06/15/2005,06:32,1123.75,1123.75,1123.50,1123.50,0,14,14.00
06/15/2005,06:33,1123.75,1123.75,1123.50,1123.75,55,6,61.00
06/15/2005,06:34,1123.75,1123.75,1123.75,1123.75,7,0,7.00
06/15/2005,06:35,1123.50,1123.50,1123.50,1123.50,0,6,6.00
06/15/2005,06:36,1123.50,1123.50,1123.50,1123.50,0,6,6.00
06/15/2005,06:37,1123.50,1123.50,1123.50,1123.50,0,7,7.00
06/15/2005,06:38,1123.50,1123.75,1123.50,1123.50,1,42,43.00
06/15/2005,06:39,1123.50,1123.50,1123.50,1123.50,0,10,10.00
06/15/2005,06:40,1123.50,1123.50,1123.50,1123.50,0,41,41.00
06/15/2005,06:41,1123.50,1123.50,1123.25,1123.50,26,64,90.00
06/15/2005,06:42,1123.50,1123.50,1123.50,1123.50,26,0,26.00
06/15/2005,06:45,1123.50,1123.75,1123.50,1123.75,14,0,14.00
06/15/2005,06:48,1123.75,1123.75,1123.75,1123.75,2,0,2.00
06/15/2005,06:49,1123.75,1123.75,1123.75,1123.75,7,0,7.00
06/15/2005,06:50,1123.50,1123.50,1123.25,1123.50,9,75,84.00
06/15/2005,06:51,1123.50,1123.50,1123.50,1123.50,65,0,65.00
06/15/2005,06:52,1123.50,1123.50,1123.25,1123.50,8,1,9.00
06/15/2005,06:53,1123.50,1123.75,1123.50,1123.75,74,0,74.00
06/15/2005,06:54,1123.75,1123.75,1123.75,1123.75,2,0,2.00
06/15/2005,06:55,1123.50,1123.50,1123.50,1123.50,0,30,30.00
06/15/2005,06:56,1123.50,1123.50,1123.25,1123.25,0,5,5.00
06/15/2005,06:57,1123.50,1123.50,1123.50,1123.50,72,0,72.00
06/15/2005,06:58,1123.50,1123.50,1123.50,1123.50,3,0,3.00
06/15/2005,06:59,1123.50,1123.50,1123.50,1123.50,52,0,52.00
06/15/2005,07:00,1123.50,1123.50,1123.50,1123.50,15,0,15.00
06/15/2005,07:01,1123.50,1123.75,1123.50,1123.50,3,3,6.00
06/15/2005,07:02,1123.50,1123.50,1123.50,1123.50,0,2,2.00
06/15/2005,07:03,1123.50,1123.50,1123.25,1123.25,0,252,252.00
06/15/2005,07:04,1123.50,1123.50,1123.50,1123.50,110,0,110.00
06/15/2005,07:05,1123.25,1123.50,1123.25,1123.25,1,8,9.00
06/15/2005,07:06,1123.50,1123.50,1123.50,1123.50,11,0,11.00
06/15/2005,07:07,1123.50,1123.50,1123.50,1123.50,9,0,9.00
06/15/2005,07:08,1123.50,1123.50,1123.50,1123.50,91,0,91.00
06/15/2005,07:09,1123.50,1123.50,1123.50,1123.50,8,0,8.00
06/15/2005,07:11,1123.50,1123.50,1123.50,1123.50,75,0,75.00
06/15/2005,07:12,1123.50,1123.50,1123.50,1123.50,5,0,5.00
06/15/2005,07:13,1123.50,1123.50,1123.00,1123.00,16,561,577.00
06/15/2005,07:14,1123.00,1123.00,1122.75,1122.75,0,192,192.00
06/15/2005,07:15,1122.75,1123.00,1122.75,1123.00,7,15,22.00
06/15/2005,07:16,1122.75,1123.00,1122.75,1122.75,15,6,21.00
06/15/2005,07:17,1123.00,1123.00,1123.00,1123.00,10,0,10.00
06/15/2005,07:18,1123.00,1123.00,1123.00,1123.00,9,0,9.00
06/15/2005,07:19,1123.00,1123.25,1123.00,1123.25,350,0,350.00
06/15/2005,07:20,1123.25,1123.25,1123.00,1123.00,6,1,7.00
06/15/2005,07:21,1123.00,1123.25,1123.00,1123.00,3,27,30.00
06/15/2005,07:22,1123.25,1123.25,1123.00,1123.25,56,9,65.00
06/15/2005,07:23,1123.25,1123.25,1123.00,1123.00,4,2,6.00
06/15/2005,07:24,1123.25,1123.25,1123.00,1123.00,5,61,66.00
06/15/2005,07:25,1123.00,1123.00,1122.75,1123.00,2,205,207.00
06/15/2005,07:26,1123.00,1123.00,1122.50,1122.75,211,242,453.00
06/15/2005,07:27,1122.75,1123.00,1122.50,1122.75,80,21,101.00
06/15/2005,07:28,1122.75,1123.00,1122.75,1123.00,2,101,103.00
06/15/2005,07:29,1123.00,1123.00,1122.50,1122.75,38,207,245.00
06/15/2005,07:30,1123.00,1123.00,1122.50,1122.75,216,101,317.00
06/15/2005,07:31,1123.00,1126.25,1123.00,1125.75,4477,1529,6006.00
06/15/2005,07:32,1126.00,1126.50,1125.75,1126.25,1656,1238,2894.00
06/15/2005,07:33,1126.25,1127.25,1126.25,1127.00,2494,755,3249.00
06/15/2005,07:34,1127.00,1127.25,1127.00,1127.00,762,283,1045.00
06/15/2005,07:35,1127.00,1127.25,1126.25,1126.50,654,1670,2324.00
06/15/2005,07:36,1126.50,1127.00,1126.25,1126.50,631,177,808.00
06/15/2005,07:37,1126.75,1126.75,1126.25,1126.50,360,390,750.00
06/15/2005,07:38,1126.50,1126.50,1126.25,1126.25,159,91,250.00
06/15/2005,07:39,1126.25,1126.50,1125.75,1126.00,304,640,944.00
06/15/2005,07:40,1126.00,1126.00,1125.75,1125.75,513,8,521.00
06/15/2005,07:41,1126.00,1126.25,1125.75,1126.00,286,220,506.00
06/15/2005,07:42,1126.00,1126.75,1126.00,1126.75,498,154,652.00
06/15/2005,07:43,1126.50,1126.75,1126.50,1126.50,136,420,556.00
06/15/2005,07:44,1126.75,1127.00,1126.50,1126.50,332,206,538.00
06/15/2005,07:45,1126.75,1127.00,1126.50,1126.50,218,63,281.00
06/15/2005,07:46,1126.75,1127.00,1126.50,1126.75,208,52,260.00
06/15/2005,07:47,1126.75,1127.25,1126.75,1127.00,589,13,602.00
06/15/2005,07:48,1127.00,1127.25,1127.00,1127.25,233,99,332.00
06/15/2005,07:49,1127.25,1127.50,1127.00,1127.00,256,974,1230.00
06/15/2005,07:50,1126.75,1127.25,1126.75,1127.25,83,156,239.00
06/15/2005,07:51,1127.00,1127.50,1127.00,1127.25,430,378,808.00
06/15/2005,07:52,1127.25,1127.25,1127.00,1127.25,100,442,542.00
06/15/2005,07:53,1127.25,1127.50,1127.00,1127.50,258,387,645.00
06/15/2005,07:54,1127.25,1127.50,1127.25,1127.50,13,298,311.00
06/15/2005,07:55,1127.50,1127.50,1127.00,1127.25,83,379,462.00
06/15/2005,07:56,1127.25,1127.50,1127.25,1127.25,5,263,268.00
06/15/2005,07:57,1127.25,1127.50,1127.25,1127.25,350,371,721.00
06/15/2005,07:58,1127.25,1127.50,1127.25,1127.25,1,15,16.00
06/15/2005,07:59,1127.25,1127.25,1127.00,1127.25,4,259,263.00
06/15/2005,08:00,1127.25,1127.25,1127.00,1127.25,115,9,124.00
06/15/2005,08:01,1127.25,1127.25,1126.75,1127.00,154,405,559.00
06/15/2005,08:02,1127.00,1127.00,1127.00,1127.00,0,126,126.00
06/15/2005,08:03,1127.00,1127.00,1126.75,1127.00,12,432,444.00
06/15/2005,08:04,1127.00,1127.25,1126.75,1127.00,158,14,172.00
06/15/2005,08:05,1127.00,1127.25,1126.75,1127.00,51,229,280.00
06/15/2005,08:06,1127.00,1127.00,1127.00,1127.00,0,26,26.00
06/15/2005,08:07,1127.00,1127.25,1127.00,1127.00,2,15,17.00
06/15/2005,08:08,1127.00,1127.25,1127.00,1127.25,14,11,25.00
06/15/2005,08:09,1127.00,1127.50,1127.00,1127.50,506,63,569.00
06/15/2005,08:10,1127.50,1127.50,1127.25,1127.50,66,137,203.00
06/15/2005,08:11,1127.25,1127.50,1127.25,1127.50,3,11,14.00
06/15/2005,08:12,1127.50,1127.75,1127.25,1127.25,541,257,798.00
06/15/2005,08:13,1127.50,1127.50,1127.25,1127.50,10,8,18.00
06/15/2005,08:14,1127.50,1127.50,1127.25,1127.50,706,6,712.00
06/15/2005,08:15,1127.50,1127.50,1127.25,1127.25,77,4,81.00
06/15/2005,08:16,1127.50,1127.50,1127.25,1127.25,48,10,58.00
06/15/2005,08:17,1127.25,1127.50,1127.00,1127.00,12,489,501.00
06/15/2005,08:18,1127.25,1127.50,1127.00,1127.25,619,331,950.00
06/15/2005,08:19,1127.25,1127.25,1127.25,1127.25,0,239,239.00
06/15/2005,08:20,1127.25,1127.50,1127.00,1127.25,261,177,438.00
06/15/2005,08:21,1127.25,1127.50,1127.25,1127.25,3,170,173.00
06/15/2005,08:22,1127.25,1127.25,1127.00,1127.25,64,106,170.00
06/15/2005,08:23,1127.00,1127.50,1127.00,1127.25,213,27,240.00
06/15/2005,08:24,1127.25,1127.25,1127.00,1127.25,18,59,77.00
06/15/2005,08:25,1127.25,1127.25,1127.00,1127.25,8,255,263.00
06/15/2005,08:26,1127.00,1127.00,1126.75,1126.75,0,244,244.00
06/15/2005,08:27,1126.75,1127.00,1126.50,1126.50,26,432,458.00
06/15/2005,08:28,1126.50,1126.75,1126.50,1126.75,112,536,648.00
06/15/2005,08:29,1126.75,1126.75,1126.25,1126.50,155,259,414.00
06/15/2005,08:30,1126.25,1126.50,1126.25,1126.50,246,252,498.00
06/15/2005,08:31,1126.50,1126.75,1126.00,1126.25,2251,3706,5957.00
06/15/2005,08:32,1126.25,1127.00,1126.00,1126.50,1837,996,2833.00
06/15/2005,08:33,1126.75,1126.75,1126.00,1126.00,343,828,1171.00
06/15/2005,08:34,1126.25,1126.75,1126.00,1126.50,1437,713,2150.00
06/15/2005,08:35,1126.50,1127.25,1126.50,1126.75,3942,256,4198.00
06/15/2005,08:36,1127.00,1127.25,1126.75,1126.75,635,838,1473.00
06/15/2005,08:37,1126.75,1127.00,1126.50,1126.75,133,1421,1554.00
06/15/2005,08:38,1126.75,1127.00,1126.50,1126.75,760,693,1453.00
06/15/2005,08:39,1126.75,1126.75,1125.75,1126.00,557,2924,3481.00
06/15/2005,08:40,1125.75,1126.00,1125.25,1125.50,2068,1788,3856.00
06/15/2005,08:41,1125.50,1126.25,1125.25,1126.00,1793,974,2767.00
06/15/2005,08:42,1126.00,1126.00,1125.50,1125.75,692,844,1536.00
06/15/2005,08:43,1125.75,1126.25,1125.25,1125.75,1040,1416,2456.00
06/15/2005,08:44,1125.75,1126.00,1125.00,1125.50,1660,3497,5157.00
06/15/2005,08:45,1125.50,1125.50,1125.00,1125.25,455,981,1436.00
06/15/2005,08:46,1125.25,1126.00,1125.25,1125.75,1377,252,1629.00
06/15/2005,08:47,1125.75,1126.00,1125.25,1125.75,1169,1552,2721.00
06/15/2005,08:48,1125.75,1126.00,1125.00,1125.25,1004,2189,3193.00
06/15/2005,08:49,1125.25,1125.25,1124.50,1125.00,1588,2103,3691.00
06/15/2005,08:50,1125.00,1125.75,1124.75,1125.25,1503,1577,3080.00
06/15/2005,08:51,1125.25,1125.50,1124.25,1124.75,1339,3691,5030.00
06/15/2005,08:52,1124.50,1124.75,1124.25,1124.50,633,1354,1987.00
06/15/2005,08:53,1124.50,1125.00,1124.25,1124.75,2155,749,2904.00
06/15/2005,08:54,1125.00,1125.50,1124.50,1125.00,1426,228,1654.00
06/15/2005,08:55,1125.25,1125.25,1124.75,1125.25,680,609,1289.00
06/15/2005,08:56,1125.25,1125.50,1124.75,1124.75,250,1315,1565.00
06/15/2005,08:57,1125.00,1125.00,1124.25,1124.50,555,1865,2420.00
06/15/2005,08:58,1124.75,1125.00,1124.50,1124.50,847,817,1664.00
06/15/2005,08:59,1124.75,1124.75,1124.25,1124.50,691,823,1514.00
06/15/2005,09:00,1124.50,1124.75,1124.00,1124.50,1583,1391,2974.00
06/15/2005,09:01,1124.50,1124.50,1123.50,1124.25,4980,4852,9832.00
06/15/2005,09:02,1124.50,1124.75,1124.00,1124.50,1276,736,2012.00
06/15/2005,09:03,1124.50,1124.50,1124.25,1124.50,393,1323,1716.00
06/15/2005,09:04,1124.50,1124.75,1124.00,1124.25,491,719,1210.00
06/15/2005,09:05,1124.25,1124.75,1124.00,1124.75,898,344,1242.00
06/15/2005,09:06,1124.50,1124.75,1123.50,1123.75,954,3648,4602.00
06/15/2005,09:07,1123.75,1124.25,1123.50,1123.75,1343,796,2139.00
06/15/2005,09:08,1124.00,1124.00,1123.75,1123.75,399,94,493.00
06/15/2005,09:09,1124.00,1124.00,1123.00,1123.75,2149,4875,7024.00
06/15/2005,09:10,1123.75,1123.75,1123.25,1123.50,908,1385,2293.00
06/15/2005,09:11,1123.50,1123.75,1123.00,1123.75,950,1699,2649.00
06/15/2005,09:12,1123.50,1123.75,1123.00,1123.50,1545,1185,2730.00
06/15/2005,09:13,1123.50,1123.75,1123.25,1123.75,1273,14,1287.00
06/15/2005,09:14,1123.75,1124.25,1123.50,1123.75,2736,1372,4108.00
06/15/2005,09:15,1123.75,1124.00,1122.75,1123.50,1542,3482,5024.00
06/15/2005,09:16,1123.50,1123.50,1122.75,1123.00,484,1117,1601.00
06/15/2005,09:17,1123.00,1123.50,1122.75,1123.25,1380,572,1952.00
06/15/2005,09:18,1123.25,1124.00,1123.00,1123.75,2689,1191,3880.00
06/15/2005,09:19,1123.50,1123.75,1123.25,1123.75,500,763,1263.00
06/15/2005,09:20,1123.50,1123.75,1123.25,1123.50,723,1457,2180.00
06/15/2005,09:21,1123.50,1123.75,1123.25,1123.25,656,1306,1962.00
06/15/2005,09:22,1123.25,1123.75,1123.25,1123.50,741,637,1378.00
06/15/2005,09:23,1123.50,1123.75,1123.25,1123.50,2252,330,2582.00
06/15/2005,09:24,1123.50,1123.75,1123.50,1123.50,277,1497,1774.00
06/15/2005,09:25,1123.50,1123.75,1123.25,1123.50,467,835,1302.00
06/15/2005,09:26,1123.50,1123.75,1123.00,1123.50,615,1094,1709.00
06/15/2005,09:27,1123.50,1123.50,1123.00,1123.25,972,456,1428.00
06/15/2005,09:28,1123.25,1123.25,1122.75,1123.00,575,785,1360.00
06/15/2005,09:29,1123.00,1123.25,1122.00,1122.25,2876,6530,9406.00
06/15/2005,09:30,1122.25,1122.50,1121.50,1122.25,3563,5517,9080.00
06/15/2005,09:31,1122.25,1122.25,1120.25,1120.25,4977,10044,15021.00
06/15/2005,09:32,1120.25,1121.25,1120.25,1121.00,3381,3849,7230.00
06/15/2005,09:33,1121.00,1121.00,1119.75,1120.00,1553,6559,8112.00
06/15/2005,09:34,1120.25,1121.00,1119.75,1120.75,3464,4892,8356.00
06/15/2005,09:35,1120.50,1120.75,1119.50,1120.50,2300,4338,6638.00
06/15/2005,09:36,1120.25,1120.50,1120.25,1120.25,443,1572,2015.00
06/15/2005,09:37,1120.25,1120.75,1120.25,1120.50,1471,751,2222.00
06/15/2005,09:38,1120.50,1120.50,1119.50,1119.50,1233,4252,5485.00
06/15/2005,09:39,1119.50,1120.25,1119.50,1120.00,1430,1909,3339.00
06/15/2005,09:40,1119.75,1120.25,1119.25,1119.50,2170,2485,4655.00
06/15/2005,09:41,1119.75,1120.25,1119.50,1120.00,1488,1748,3236.00
06/15/2005,09:42,1120.25,1120.50,1120.00,1120.00,1713,1400,3113.00
06/15/2005,09:43,1120.00,1120.25,1119.75,1120.00,914,965,1879.00
06/15/2005,09:44,1120.00,1120.25,1119.75,1120.00,1513,1328,2841.00
06/15/2005,09:45,1120.00,1120.25,1119.25,1119.75,360,2450,2810.00
06/15/2005,09:46,1119.75,1120.00,1119.25,1119.25,1199,2502,3701.00
06/15/2005,09:47,1119.50,1119.75,1118.75,1119.00,2054,4392,6446.00
06/15/2005,09:48,1118.75,1119.25,1118.50,1119.00,2190,3173,5363.00
06/15/2005,09:49,1118.75,1119.25,1118.50,1119.00,2380,1581,3961.00
06/15/2005,09:50,1119.25,1119.50,1119.00,1119.50,1091,405,1496.00
06/15/2005,09:51,1119.25,1119.50,1119.00,1119.00,916,1542,2458.00
06/15/2005,09:52,1119.00,1119.75,1119.00,1119.50,2085,1326,3411.00
06/15/2005,09:53,1119.50,1119.50,1118.75,1119.00,1490,1865,3355.00
06/15/2005,09:54,1119.00,1119.25,1118.50,1118.75,919,1360,2279.00
06/15/2005,09:55,1118.75,1118.75,1117.75,1118.25,2305,4396,6701.00
06/15/2005,09:56,1118.50,1118.50,1117.75,1118.25,1069,1908,2977.00
06/15/2005,09:57,1118.25,1118.50,1117.75,1118.25,1601,652,2253.00
06/15/2005,09:58,1118.50,1118.50,1117.50,1117.75,2671,4183,6854.00
06/15/2005,09:59,1118.00,1118.25,1117.50,1117.75,947,1520,2467.00
06/15/2005,10:00,1118.00,1118.50,1117.75,1118.25,1898,616,2514.00
06/15/2005,10:01,1118.25,1118.50,1117.50,1117.75,1197,2980,4177.00
06/15/2005,10:02,1117.75,1118.00,1117.25,1118.00,1750,1860,3610.00
06/15/2005,10:03,1118.00,1118.00,1117.50,1118.00,1949,1008,2957.00
06/15/2005,10:04,1118.00,1118.00,1117.50,1117.75,517,1540,2057.00
06/15/2005,10:05,1117.75,1118.50,1117.75,1118.50,3146,105,3251.00
06/15/2005,10:06,1118.75,1119.00,1118.50,1118.75,1431,490,1921.00
06/15/2005,10:07,1118.50,1119.00,1118.50,1119.00,1214,840,2054.00
06/15/2005,10:08,1119.00,1119.25,1118.75,1119.25,1262,840,2102.00
06/15/2005,10:09,1119.00,1119.25,1118.75,1119.00,554,559,1113.00
06/15/2005,10:10,1119.00,1119.75,1119.00,1119.75,2633,916,3549.00
06/15/2005,10:11,1119.50,1120.00,1119.25,1119.50,2237,1131,3368.00
06/15/2005,10:12,1119.50,1119.75,1119.25,1119.25,652,326,978.00
06/15/2005,10:13,1119.25,1119.50,1119.00,1119.25,352,949,1301.00
06/15/2005,10:14,1119.25,1119.50,1119.00,1119.25,479,424,903.00
06/15/2005,10:15,1119.25,1119.75,1119.00,1119.25,952,943,1895.00
06/15/2005,10:16,1119.25,1119.50,1119.00,1119.50,278,21,299.00
06/15/2005,10:17,1119.50,1119.50,1119.25,1119.25,474,149,623.00
06/15/2005,10:18,1119.50,1119.75,1119.25,1119.75,396,133,529.00
06/15/2005,10:19,1119.75,1119.75,1119.25,1119.50,260,1011,1271.00
06/15/2005,10:20,1119.50,1119.50,1119.00,1119.25,250,829,1079.00
06/15/2005,10:21,1119.50,1120.00,1119.25,1120.00,1233,142,1375.00
06/15/2005,10:22,1120.00,1120.00,1119.50,1119.50,2062,1434,3496.00
06/15/2005,10:23,1119.75,1120.25,1119.50,1119.75,1530,718,2248.00
06/15/2005,10:24,1120.00,1120.25,1119.75,1120.25,643,1662,2305.00
06/15/2005,10:25,1120.25,1120.25,1119.75,1120.00,426,772,1198.00
06/15/2005,10:26,1120.00,1120.25,1119.75,1120.00,94,662,756.00
06/15/2005,10:27,1120.00,1120.00,1119.75,1120.00,49,969,1018.00
06/15/2005,10:28,1120.00,1120.00,1119.50,1119.75,140,1119,1259.00
06/15/2005,10:29,1119.50,1119.50,1119.00,1119.25,219,1403,1622.00
06/15/2005,10:30,1119.25,1119.75,1119.25,1119.75,681,54,735.00
06/15/2005,10:31,1119.75,1119.75,1119.50,1119.75,502,316,818.00
06/15/2005,10:32,1119.75,1120.00,1119.50,1119.75,438,461,899.00
06/15/2005,10:33,1119.75,1119.75,1119.50,1119.50,84,213,297.00
06/15/2005,10:34,1119.50,1119.75,1119.00,1119.25,70,750,820.00
06/15/2005,10:35,1119.25,1119.25,1119.00,1119.25,125,93,218.00
06/15/2005,10:36,1119.00,1119.50,1119.00,1119.00,433,371,804.00
06/15/2005,10:37,1119.25,1119.75,1119.00,1119.50,738,495,1233.00
06/15/2005,10:38,1119.50,1119.75,1119.25,1119.25,8,601,609.00
06/15/2005,10:39,1119.25,1119.50,1119.25,1119.25,63,559,622.00
06/15/2005,10:40,1119.25,1119.50,1119.25,1119.50,59,244,303.00
06/15/2005,10:41,1119.50,1119.50,1119.25,1119.25,9,244,253.00
06/15/2005,10:42,1119.25,1119.50,1119.00,1119.00,17,696,713.00
06/15/2005,10:43,1119.00,1119.50,1119.00,1119.25,633,126,759.00
06/15/2005,10:44,1119.50,1119.75,1119.25,1119.25,879,195,1074.00
06/15/2005,10:45,1119.25,1119.50,1119.00,1119.00,14,356,370.00
06/15/2005,10:46,1119.25,1119.25,1118.25,1118.25,308,3629,3937.00
06/15/2005,10:47,1118.25,1118.50,1117.75,1118.25,1283,1786,3069.00
06/15/2005,10:48,1118.25,1118.25,1118.00,1118.25,293,602,895.00
06/15/2005,10:49,1118.25,1118.50,1118.00,1118.25,944,543,1487.00
06/15/2005,10:50,1118.25,1118.25,1118.00,1118.00,74,441,515.00
06/15/2005,10:51,1118.00,1118.25,1117.75,1117.75,416,1290,1706.00
06/15/2005,10:52,1117.75,1118.25,1117.75,1118.25,384,738,1122.00
06/15/2005,10:53,1118.00,1118.25,1117.75,1118.00,502,819,1321.00
06/15/2005,10:54,1118.00,1118.00,1117.75,1117.75,578,1049,1627.00
06/15/2005,10:55,1118.00,1118.00,1117.50,1117.75,381,758,1139.00
06/15/2005,10:56,1117.75,1118.00,1117.50,1117.75,552,151,703.00
06/15/2005,10:57,1117.75,1118.00,1117.50,1117.50,757,1099,1856.00
06/15/2005,10:58,1117.50,1117.75,1117.00,1117.25,1094,2815,3909.00
06/15/2005,10:59,1117.50,1117.75,1117.25,1117.50,1069,527,1596.00
06/15/2005,11:00,1117.50,1118.00,1117.25,1117.75,1254,1266,2520.00
06/15/2005,11:01,1117.75,1118.00,1117.25,1117.50,824,738,1562.00
06/15/2005,11:02,1117.50,1118.00,1117.50,1117.75,443,810,1253.00
06/15/2005,11:03,1117.50,1118.00,1117.50,1118.00,761,386,1147.00
06/15/2005,11:04,1117.75,1118.00,1117.75,1118.00,257,104,361.00
06/15/2005,11:05,1118.00,1118.50,1117.75,1117.75,2707,1404,4111.00
06/15/2005,11:06,1117.75,1118.00,1117.50,1118.00,309,1234,1543.00
06/15/2005,11:07,1118.00,1118.00,1117.75,1118.00,36,59,95.00
06/15/2005,11:08,1118.00,1118.50,1118.00,1118.50,1801,205,2006.00
06/15/2005,11:09,1118.50,1118.75,1118.25,1118.50,1138,487,1625.00
06/15/2005,11:10,1118.50,1118.75,1118.25,1118.25,26,435,461.00
06/15/2005,11:11,1118.50,1118.50,1118.25,1118.25,82,31,113.00
06/15/2005,11:12,1118.50,1119.00,1118.25,1118.75,1661,303,1964.00
06/15/2005,11:13,1118.50,1118.75,1118.50,1118.75,165,165,330.00
06/15/2005,11:14,1118.75,1119.00,1118.25,1118.25,297,728,1025.00
06/15/2005,11:15,1118.50,1118.75,1118.50,1118.50,410,37,447.00
06/15/2005,11:16,1118.75,1118.75,1118.50,1118.75,10,106,116.00
06/15/2005,11:17,1118.50,1118.75,1118.25,1118.50,354,539,893.00
06/15/2005,11:18,1118.25,1118.50,1118.25,1118.25,182,339,521.00
06/15/2005,11:19,1118.25,1118.50,1118.25,1118.50,6,103,109.00
06/15/2005,11:20,1118.25,1118.50,1118.25,1118.25,308,148,456.00
06/15/2005,11:21,1118.50,1118.50,1118.25,1118.50,43,46,89.00
06/15/2005,11:22,1118.50,1118.50,1118.25,1118.25,32,16,48.00
06/15/2005,11:23,1118.25,1118.50,1117.75,1118.25,267,1146,1413.00
06/15/2005,11:24,1118.00,1118.25,1117.75,1118.25,118,400,518.00
06/15/2005,11:25,1118.00,1118.25,1118.00,1118.25,112,7,119.00
06/15/2005,11:26,1118.25,1118.50,1118.00,1118.50,200,9,209.00
06/15/2005,11:27,1118.25,1118.50,1118.25,1118.25,6,495,501.00
06/15/2005,11:28,1118.50,1118.50,1118.50,1118.50,13,0,13.00
06/15/2005,11:29,1118.50,1118.50,1118.00,1118.25,120,654,774.00
06/15/2005,11:30,1118.25,1118.25,1118.00,1118.00,13,792,805.00
06/15/2005,11:31,1118.25,1119.25,1118.00,1119.25,2545,160,2705.00
06/15/2005,11:32,1119.25,1119.50,1119.00,1119.00,1613,1402,3015.00
06/15/2005,11:33,1119.25,1119.25,1118.75,1119.00,324,425,749.00
06/15/2005,11:34,1119.25,1119.75,1119.00,1119.75,2494,352,2846.00
06/15/2005,11:35,1119.75,1120.00,1119.50,1119.75,1479,630,2109.00
06/15/2005,11:36,1120.00,1120.25,1119.50,1119.75,2170,1296,3466.00
06/15/2005,11:37,1119.75,1120.00,1119.50,1119.75,220,1085,1305.00
06/15/2005,11:38,1119.75,1120.00,1119.50,1119.75,125,446,571.00
06/15/2005,11:39,1119.50,1119.75,1119.50,1119.75,391,294,685.00
06/15/2005,11:40,1119.50,1120.00,1119.50,1119.75,857,499,1356.00
06/15/2005,11:41,1119.75,1119.75,1119.25,1119.50,224,512,736.00
06/15/2005,11:42,1119.50,1119.75,1119.25,1119.50,165,334,499.00
06/15/2005,11:43,1119.50,1119.50,1119.25,1119.25,53,8,61.00
06/15/2005,11:44,1119.25,1119.50,1119.25,1119.25,12,64,76.00
06/15/2005,11:45,1119.25,1119.75,1119.25,1119.25,361,215,576.00
06/15/2005,11:46,1119.50,1120.00,1119.25,1119.75,1333,136,1469.00
06/15/2005,11:47,1119.75,1120.00,1119.50,1120.00,462,380,842.00
06/15/2005,11:48,1120.00,1120.00,1119.75,1120.00,524,303,827.00
06/15/2005,11:49,1120.00,1120.00,1119.75,1119.75,211,18,229.00
06/15/2005,11:50,1120.00,1120.00,1119.50,1119.50,55,713,768.00
06/15/2005,11:51,1119.25,1119.50,1119.00,1119.25,177,1044,1221.00
06/15/2005,11:52,1119.25,1119.25,1119.00,1119.00,12,31,43.00
06/15/2005,11:53,1119.00,1119.25,1118.75,1119.00,312,657,969.00
06/15/2005,11:54,1119.00,1119.00,1118.75,1118.75,336,27,363.00
06/15/2005,11:55,1118.75,1119.00,1118.75,1119.00,303,1060,1363.00
06/15/2005,11:56,1118.75,1119.25,1118.75,1119.00,326,84,410.00
06/15/2005,11:57,1119.00,1119.00,1118.75,1119.00,5,58,63.00
06/15/2005,11:58,1118.75,1119.00,1118.75,1119.00,91,114,205.00
06/15/2005,11:59,1119.00,1119.25,1118.75,1119.00,238,253,491.00
06/15/2005,12:00,1118.75,1119.25,1118.75,1119.00,153,30,183.00
06/15/2005,12:01,1119.25,1119.50,1119.00,1119.25,474,75,549.00
06/15/2005,12:02,1119.25,1119.50,1119.25,1119.50,153,6,159.00
06/15/2005,12:03,1119.25,1119.50,1119.25,1119.50,25,27,52.00
06/15/2005,12:04,1119.50,1119.50,1119.25,1119.25,21,125,146.00
06/15/2005,12:05,1119.25,1119.50,1119.25,1119.50,356,35,391.00
06/15/2005,12:06,1119.50,1119.50,1119.25,1119.25,314,3,317.00
06/15/2005,12:07,1119.50,1119.75,1119.50,1119.75,201,80,281.00
06/15/2005,12:08,1119.75,1120.00,1119.50,1119.50,701,276,977.00
06/15/2005,12:09,1119.50,1120.50,1119.50,1120.50,2635,135,2770.00
06/15/2005,12:10,1120.50,1120.50,1120.00,1120.25,733,526,1259.00
06/15/2005,12:11,1120.00,1120.25,1120.00,1120.00,58,40,98.00
06/15/2005,12:12,1120.00,1120.25,1119.75,1119.75,31,665,696.00
06/15/2005,12:13,1120.00,1120.00,1119.75,1119.75,37,27,64.00
06/15/2005,12:14,1119.75,1120.00,1119.50,1120.00,373,516,889.00
06/15/2005,12:15,1119.75,1120.00,1119.75,1120.00,116,51,167.00
06/15/2005,12:16,1120.00,1120.00,1119.50,1119.75,48,314,362.00
06/15/2005,12:17,1119.75,1120.00,1119.50,1119.75,1049,403,1452.00
06/15/2005,12:18,1119.75,1120.00,1119.75,1120.00,77,230,307.00
06/15/2005,12:19,1120.00,1120.00,1119.75,1119.75,38,13,51.00
06/15/2005,12:20,1119.75,1119.75,1119.50,1119.50,189,241,430.00
06/15/2005,12:21,1119.50,1119.75,1119.50,1119.50,14,23,37.00
06/15/2005,12:22,1119.50,1119.75,1119.50,1119.75,153,17,170.00
06/15/2005,12:23,1119.75,1119.75,1119.50,1119.50,70,500,570.00
06/15/2005,12:24,1119.50,1119.50,1118.75,1118.75,123,2399,2522.00
06/15/2005,12:25,1119.00,1119.00,1118.75,1118.75,427,24,451.00
06/15/2005,12:26,1118.75,1119.00,1118.75,1118.75,281,130,411.00
06/15/2005,12:27,1118.75,1119.00,1118.75,1119.00,10,32,42.00
06/15/2005,12:28,1119.00,1119.00,1118.25,1118.75,1399,1650,3049.00
06/15/2005,12:29,1119.00,1119.00,1118.50,1118.75,116,242,358.00
06/15/2005,12:30,1118.75,1118.75,1118.50,1118.50,16,130,146.00
06/15/2005,12:31,1118.50,1118.75,1118.50,1118.75,64,180,244.00
06/15/2005,12:32,1118.75,1119.00,1118.50,1118.75,1123,197,1320.00
06/15/2005,12:33,1118.50,1118.75,1118.50,1118.75,4,480,484.00
06/15/2005,12:34,1118.75,1118.75,1118.25,1118.50,12,355,367.00
06/15/2005,12:35,1118.50,1118.50,1117.75,1117.75,505,3142,3647.00
06/15/2005,12:36,1117.75,1118.25,1117.75,1118.25,825,288,1113.00
06/15/2005,12:37,1118.25,1118.25,1118.00,1118.25,177,13,190.00
06/15/2005,12:38,1118.25,1118.50,1118.00,1118.50,394,22,416.00
06/15/2005,12:39,1118.50,1118.50,1118.00,1118.25,87,434,521.00
06/15/2005,12:40,1118.00,1118.50,1118.00,1118.50,200,77,277.00
06/15/2005,12:41,1118.25,1118.50,1117.75,1118.25,237,788,1025.00
06/15/2005,12:42,1118.00,1118.00,1117.25,1117.75,776,2753,3529.00
06/15/2005,12:43,1117.75,1118.00,1117.50,1118.00,814,472,1286.00
06/15/2005,12:44,1118.00,1118.00,1117.50,1117.75,74,822,896.00
06/15/2005,12:45,1117.75,1118.00,1117.50,1117.75,327,298,625.00
06/15/2005,12:46,1117.75,1118.00,1117.50,1118.00,249,180,429.00
06/15/2005,12:47,1117.75,1118.50,1117.75,1118.25,618,264,882.00
06/15/2005,12:48,1118.00,1118.75,1118.00,1118.50,1056,226,1282.00
06/15/2005,12:49,1118.50,1118.75,1118.25,1118.75,488,99,587.00
06/15/2005,12:50,1118.50,1119.00,1118.50,1118.50,530,171,701.00
06/15/2005,12:51,1118.75,1119.00,1118.50,1119.00,219,86,305.00
06/15/2005,12:52,1118.75,1119.00,1118.75,1118.75,6,63,69.00
06/15/2005,12:53,1118.75,1119.00,1118.75,1118.75,23,29,52.00
06/15/2005,12:54,1119.00,1119.50,1119.00,1119.25,1937,260,2197.00
06/15/2005,12:55,1119.25,1119.50,1119.25,1119.50,125,224,349.00
06/15/2005,12:56,1119.25,1120.50,1119.25,1120.25,5116,506,5622.00
06/15/2005,12:57,1120.50,1121.00,1120.00,1120.50,3276,1247,4523.00
06/15/2005,12:58,1120.75,1120.75,1120.00,1120.25,387,1312,1699.00
06/15/2005,12:59,1120.50,1120.50,1120.25,1120.25,84,541,625.00
06/15/2005,13:00,1120.25,1120.50,1120.25,1120.25,134,332,466.00
06/15/2005,13:01,1120.25,1121.00,1120.25,1120.50,2177,1332,3509.00
06/15/2005,13:02,1120.50,1120.50,1119.75,1120.00,554,2328,2882.00
06/15/2005,13:03,1120.00,1120.50,1119.50,1120.50,1023,1432,2455.00
06/15/2005,13:04,1120.50,1120.50,1120.00,1120.50,321,311,632.00
06/15/2005,13:05,1120.50,1120.50,1120.25,1120.25,163,208,371.00
06/15/2005,13:06,1120.50,1120.50,1119.75,1119.75,340,1066,1406.00
06/15/2005,13:07,1119.75,1120.25,1119.75,1119.75,283,396,679.00
06/15/2005,13:08,1120.00,1120.00,1119.75,1120.00,120,143,263.00
06/15/2005,13:09,1120.00,1120.25,1119.50,1119.75,400,815,1215.00
06/15/2005,13:10,1119.75,1120.00,1119.50,1119.75,613,171,784.00
06/15/2005,13:11,1119.75,1120.25,1119.75,1119.75,232,400,632.00
06/15/2005,13:12,1119.75,1120.00,1119.50,1120.00,94,434,528.00
06/15/2005,13:13,1120.00,1120.00,1119.75,1120.00,310,13,323.00
06/15/2005,13:14,1120.00,1120.25,1119.75,1119.75,91,286,377.00
06/15/2005,13:15,1120.00,1120.25,1119.75,1120.00,112,50,162.00
06/15/2005,13:16,1120.00,1120.25,1119.75,1120.25,74,5,79.00
06/15/2005,13:17,1120.00,1121.50,1120.00,1121.25,5564,1614,7178.00
06/15/2005,13:18,1121.25,1121.25,1120.75,1121.25,1458,760,2218.00
06/15/2005,13:19,1121.25,1122.50,1121.00,1122.25,6535,1994,8529.00
06/15/2005,13:20,1122.25,1123.25,1122.00,1123.00,4341,1673,6014.00
06/15/2005,13:21,1123.00,1123.00,1122.25,1122.50,1598,2955,4553.00
06/15/2005,13:22,1122.50,1122.50,1122.00,1122.25,339,837,1176.00
06/15/2005,13:23,1122.25,1122.25,1122.00,1122.00,173,810,983.00
06/15/2005,13:24,1122.00,1122.25,1122.00,1122.25,22,156,178.00
06/15/2005,13:25,1122.00,1122.00,1121.25,1121.75,1322,2209,3531.00
06/15/2005,13:26,1121.75,1121.75,1120.75,1121.00,463,2590,3053.00
06/15/2005,13:27,1121.25,1121.50,1121.00,1121.50,1185,473,1658.00
06/15/2005,13:28,1121.50,1121.75,1121.25,1121.75,813,129,942.00
06/15/2005,13:29,1121.75,1121.75,1121.00,1121.00,162,758,920.00
06/15/2005,13:30,1121.00,1121.50,1121.00,1121.50,566,44,610.00
06/15/2005,13:31,1121.50,1121.75,1121.25,1121.75,702,695,1397.00
06/15/2005,13:32,1121.75,1121.75,1121.00,1121.00,104,841,945.00
06/15/2005,13:33,1121.00,1121.50,1120.75,1121.50,666,310,976.00
06/15/2005,13:34,1121.25,1121.50,1121.00,1121.00,125,404,529.00
06/15/2005,13:35,1121.25,1121.75,1121.25,1121.50,944,389,1333.00
06/15/2005,13:36,1121.25,1121.50,1121.25,1121.25,10,10,20.00
06/15/2005,13:37,1121.50,1122.50,1121.50,1122.00,3306,1119,4425.00
06/15/2005,13:38,1122.25,1122.50,1121.75,1122.00,539,822,1361.00
06/15/2005,13:39,1122.00,1122.25,1122.00,1122.00,42,75,117.00
06/15/2005,13:40,1122.25,1122.25,1121.25,1121.50,421,1605,2026.00
06/15/2005,13:41,1121.50,1121.75,1121.00,1121.25,1514,975,2489.00
06/15/2005,13:42,1121.25,1121.50,1121.25,1121.25,9,169,178.00
06/15/2005,13:43,1121.25,1122.00,1121.25,1122.00,1969,201,2170.00
06/15/2005,13:44,1122.00,1122.50,1121.50,1122.00,847,800,1647.00
06/15/2005,13:45,1122.00,1122.25,1121.75,1122.00,50,165,215.00
06/15/2005,13:46,1121.75,1122.25,1121.75,1122.00,233,520,753.00
06/15/2005,13:47,1122.25,1123.00,1122.00,1122.75,4418,1567,5985.00
06/15/2005,13:48,1122.75,1123.25,1122.50,1122.75,1166,1407,2573.00
06/15/2005,13:49,1122.75,1123.00,1122.50,1122.50,25,374,399.00
06/15/2005,13:50,1122.50,1123.00,1122.50,1122.50,299,607,906.00
06/15/2005,13:51,1122.50,1123.00,1122.50,1122.75,387,168,555.00
06/15/2005,13:52,1122.75,1123.75,1122.75,1123.75,3395,1230,4625.00
06/15/2005,13:53,1123.75,1123.75,1122.75,1123.00,819,1027,1846.00
06/15/2005,13:54,1123.25,1123.25,1122.50,1122.75,80,551,631.00
06/15/2005,13:55,1122.75,1122.75,1122.00,1122.00,192,1970,2162.00
06/15/2005,13:56,1122.00,1122.50,1122.00,1122.50,542,962,1504.00
06/15/2005,13:57,1122.25,1122.50,1122.00,1122.00,232,985,1217.00
06/15/2005,13:58,1122.25,1122.25,1122.00,1122.25,19,44,63.00
06/15/2005,13:59,1122.00,1122.50,1121.75,1122.25,494,621,1115.00
06/15/2005,14:00,1122.25,1122.50,1122.00,1122.25,37,217,254.00
06/15/2005,14:01,1122.25,1122.25,1121.75,1122.00,248,456,704.00
06/15/2005,14:02,1122.25,1122.25,1121.75,1121.75,230,627,857.00
06/15/2005,14:03,1122.00,1122.00,1121.75,1121.75,154,449,603.00
06/15/2005,14:04,1121.75,1122.50,1121.75,1121.75,1041,614,1655.00
06/15/2005,14:05,1122.00,1122.00,1121.25,1121.75,620,4089,4709.00
06/15/2005,14:06,1121.50,1121.75,1120.75,1120.75,137,2375,2512.00
06/15/2005,14:07,1120.75,1121.25,1120.75,1121.25,1535,641,2176.00
06/15/2005,14:08,1121.00,1121.50,1121.00,1121.50,624,162,786.00
06/15/2005,14:09,1121.50,1122.00,1121.25,1121.50,1835,565,2400.00
06/15/2005,14:10,1121.50,1121.50,1121.25,1121.25,258,377,635.00
06/15/2005,14:11,1121.25,1122.00,1121.00,1121.50,802,349,1151.00
06/15/2005,14:12,1121.50,1121.75,1121.25,1121.75,191,462,653.00
06/15/2005,14:13,1121.75,1122.50,1121.75,1122.25,1441,698,2139.00
06/15/2005,14:14,1122.50,1122.50,1122.00,1122.00,92,338,430.00
06/15/2005,14:15,1122.25,1122.50,1122.00,1122.25,427,94,521.00
06/15/2005,14:16,1122.25,1122.50,1122.00,1122.50,304,12,316.00
06/15/2005,14:17,1122.50,1122.50,1122.00,1122.25,512,251,763.00
06/15/2005,14:18,1122.25,1122.75,1122.25,1122.50,753,295,1048.00
06/15/2005,14:19,1122.25,1122.50,1122.25,1122.50,23,18,41.00
06/15/2005,14:20,1122.50,1122.50,1122.25,1122.50,14,40,54.00
06/15/2005,14:21,1122.25,1122.50,1122.25,1122.50,133,166,299.00
06/15/2005,14:22,1122.50,1122.75,1122.25,1122.50,599,346,945.00
06/15/2005,14:23,1122.50,1123.00,1122.50,1122.75,818,744,1562.00
06/15/2005,14:24,1122.75,1123.00,1122.50,1122.50,177,428,605.00
06/15/2005,14:25,1122.50,1123.25,1122.50,1123.25,1389,256,1645.00
06/15/2005,14:26,1123.25,1123.50,1122.75,1123.00,916,1493,2409.00
06/15/2005,14:27,1123.00,1123.25,1122.75,1123.00,279,563,842.00
06/15/2005,14:28,1123.00,1123.00,1122.75,1123.00,141,72,213.00
06/15/2005,14:29,1123.00,1123.00,1122.75,1123.00,55,62,117.00
06/15/2005,14:30,1123.00,1123.75,1122.75,1123.50,2799,991,3790.00
06/15/2005,14:31,1123.25,1123.50,1123.25,1123.25,84,576,660.00
06/15/2005,14:32,1123.50,1123.75,1123.25,1123.50,811,678,1489.00
06/15/2005,14:33,1123.50,1124.50,1123.50,1124.50,4248,212,4460.00
06/15/2005,14:34,1124.25,1124.50,1123.75,1124.00,2538,1758,4296.00
06/15/2005,14:35,1124.00,1125.00,1124.00,1124.50,3962,1156,5118.00
06/15/2005,14:36,1124.50,1124.75,1124.25,1124.25,634,1170,1804.00
06/15/2005,14:37,1124.25,1124.75,1124.25,1124.25,863,372,1235.00
06/15/2005,14:38,1124.25,1124.50,1123.75,1124.00,277,1845,2122.00
06/15/2005,14:39,1124.00,1124.25,1124.00,1124.00,12,566,578.00
06/15/2005,14:40,1124.00,1124.50,1124.00,1124.25,449,152,601.00
06/15/2005,14:41,1124.50,1124.75,1124.00,1124.25,597,1104,1701.00
06/15/2005,14:42,1124.25,1125.00,1124.00,1124.75,1619,488,2107.00
06/15/2005,14:43,1124.75,1125.25,1124.50,1125.00,1280,1191,2471.00
06/15/2005,14:44,1124.75,1125.50,1124.75,1125.25,1978,571,2549.00
06/15/2005,14:45,1125.50,1125.50,1124.75,1125.25,1621,944,2565.00
06/15/2005,14:46,1125.25,1125.75,1125.25,1125.25,2824,1596,4420.00
06/15/2005,14:47,1125.25,1125.25,1124.50,1124.75,534,1885,2419.00
06/15/2005,14:48,1124.75,1124.75,1124.50,1124.50,256,1320,1576.00
06/15/2005,14:49,1124.75,1124.75,1124.50,1124.50,487,304,791.00
06/15/2005,14:50,1124.75,1125.00,1124.25,1124.75,1272,620,1892.00
06/15/2005,14:51,1124.75,1125.00,1124.50,1124.75,350,570,920.00
06/15/2005,14:52,1124.50,1125.00,1124.50,1124.75,626,690,1316.00
06/15/2005,14:53,1124.75,1125.00,1124.75,1124.75,215,325,540.00
06/15/2005,14:54,1124.75,1125.25,1124.75,1125.00,997,532,1529.00
06/15/2005,14:55,1125.00,1125.25,1124.50,1125.00,2041,934,2975.00
06/15/2005,14:56,1124.75,1125.50,1124.75,1125.25,2090,300,2390.00
06/15/2005,14:57,1125.25,1125.50,1125.00,1125.25,1352,1280,2632.00
06/15/2005,14:58,1125.25,1125.50,1125.25,1125.25,169,299,468.00
06/15/2005,14:59,1125.50,1125.75,1125.25,1125.50,3066,789,3855.00
06/15/2005,15:00,1125.50,1125.50,1125.00,1125.25,1906,1443,3349.00
06/15/2005,15:01,1125.50,1125.75,1125.00,1125.25,2781,2453,5234.00
06/15/2005,15:02,1125.25,1125.50,1125.00,1125.25,682,1307,1989.00
06/15/2005,15:03,1125.25,1125.50,1125.00,1125.50,1108,304,1412.00
06/15/2005,15:04,1125.25,1125.50,1125.25,1125.50,2756,205,2961.00
06/15/2005,15:05,1125.25,1125.50,1125.00,1125.25,136,791,927.00
06/15/2005,15:06,1125.25,1125.50,1125.00,1125.50,703,95,798.00
06/15/2005,15:07,1125.25,1125.50,1125.00,1125.00,116,825,941.00
06/15/2005,15:08,1125.00,1125.25,1125.00,1125.25,33,230,263.00
06/15/2005,15:09,1125.00,1125.25,1124.75,1125.00,579,2021,2600.00
06/15/2005,15:10,1125.00,1125.00,1124.75,1124.75,53,207,260.00
06/15/2005,15:11,1124.75,1125.00,1124.75,1124.75,285,1112,1397.00
06/15/2005,15:12,1125.00,1125.00,1124.75,1125.00,77,382,459.00
06/15/2005,15:13,1125.00,1125.00,1124.75,1125.00,69,253,322.00
06/15/2005,15:14,1125.00,1125.25,1124.75,1125.00,2137,791,2928.00
06/15/2005,15:15,1125.00,1125.50,1125.00,1125.50,4874,1972,6846.00
06/15/2005,15:16,1125.50,1125.50,1125.25,1125.25,8,63,71.00
06/15/2005,15:31,1125.25,1125.25,1125.00,1125.25,1,234,235.00
06/15/2005,15:32,1125.00,1125.00,1124.75,1124.75,0,94,94.00
06/15/2005,15:33,1125.00,1125.00,1125.00,1125.00,1,0,1.00
06/15/2005,15:34,1124.75,1124.75,1124.75,1124.75,0,5,5.00
06/15/2005,15:35,1125.00,1125.25,1125.00,1125.00,104,11,115.00
06/15/2005,15:36,1125.00,1125.25,1125.00,1125.00,1,133,134.00
06/15/2005,15:37,1125.00,1125.00,1124.75,1125.00,15,16,31.00
06/15/2005,15:38,1125.00,1125.25,1125.00,1125.25,18,0,18.00
06/15/2005,15:39,1125.25,1125.25,1125.00,1125.25,24,16,40.00
06/15/2005,15:40,1125.25,1125.25,1125.00,1125.00,203,4,207.00
06/15/2005,15:41,1125.00,1125.00,1125.00,1125.00,0,58,58.00
06/15/2005,15:42,1125.25,1125.25,1125.25,1125.25,2,0,2.00
06/15/2005,15:43,1125.25,1125.25,1125.25,1125.25,15,0,15.00
06/15/2005,15:44,1125.00,1125.00,1125.00,1125.00,0,51,51.00
06/15/2005,15:45,1125.00,1125.25,1125.00,1125.25,60,6,66.00
06/15/2005,15:46,1125.25,1125.50,1125.25,1125.50,104,0,104.00
06/15/2005,15:47,1125.25,1125.25,1125.25,1125.25,0,4,4.00
06/15/2005,15:48,1125.25,1125.25,1125.25,1125.25,0,45,45.00
06/15/2005,15:49,1125.00,1125.00,1125.00,1125.00,0,1,1.00
06/15/2005,15:50,1125.25,1125.25,1125.25,1125.25,1,0,1.00
06/15/2005,15:51,1125.25,1125.25,1125.25,1125.25,1,0,1.00
06/15/2005,15:52,1125.00,1125.00,1125.00,1125.00,0,4,4.00
06/15/2005,15:53,1125.25,1125.25,1125.25,1125.25,27,0,27.00
06/15/2005,15:54,1125.25,1125.25,1125.25,1125.25,20,0,20.00
06/15/2005,15:55,1125.25,1125.25,1125.00,1125.00,1,50,51.00
06/15/2005,15:56,1125.00,1125.25,1125.00,1125.00,1,6,7.00
06/15/2005,15:57,1125.00,1125.00,1125.00,1125.00,0,5,5.00
06/15/2005,15:58,1125.00,1125.00,1125.00,1125.00,0,1,1.00
06/15/2005,16:00,1125.25,1125.25,1125.25,1125.25,4,0,4.00
06/15/2005,17:01,1125.00,1125.00,1125.00,1125.00,0,2,2.00
06/15/2005,17:02,1125.00,1125.00,1125.00,1125.00,0,10,10.00
06/15/2005,17:03,1125.00,1125.00,1125.00,1125.00,0,90,90.00
06/15/2005,17:04,1125.00,1125.00,1125.00,1125.00,0,6,6.00
06/15/2005,17:05,1125.00,1125.00,1125.00,1125.00,0,1,1.00
06/15/2005,17:06,1125.00,1125.00,1125.00,1125.00,0,2,2.00
06/15/2005,17:09,1125.25,1125.25,1125.25,1125.25,31,0,31.00
06/15/2005,17:10,1125.25,1125.25,1125.25,1125.25,30,0,30.00
06/15/2005,17:14,1125.25,1125.25,1125.25,1125.25,20,0,20.00
06/15/2005,17:17,1125.00,1125.00,1125.00,1125.00,0,167,167.00
06/15/2005,17:18,1125.00,1125.00,1125.00,1125.00,0,37,37.00
06/15/2005,17:21,1125.00,1125.25,1125.00,1125.25,2,2,4.00
06/15/2005,17:26,1125.25,1125.25,1125.25,1125.25,1,0,1.00
06/15/2005,17:27,1125.00,1125.00,1125.00,1125.00,0,1,1.00
06/15/2005,17:29,1125.00,1125.00,1125.00,1125.00,0,1,1.00
06/15/2005,17:30,1125.00,1125.00,1125.00,1125.00,0,1,1.00
06/15/2005,17:31,1125.00,1125.00,1125.00,1125.00,0,3,3.00
06/15/2005,17:32,1125.00,1125.00,1125.00,1125.00,0,5,5.00
06/15/2005,17:33,1125.00,1125.00,1125.00,1125.00,0,5,5.00
06/15/2005,17:35,1125.00,1125.25,1125.00,1125.25,1,14,15.00
06/15/2005,17:36,1125.00,1125.00,1125.00,1125.00,0,5,5.00
06/15/2005,17:38,1125.00,1125.00,1124.75,1124.75,0,8,8.00
06/15/2005,17:40,1124.75,1124.75,1124.75,1124.75,0,4,4.00
06/15/2005,17:41,1124.75,1124.75,1124.75,1124.75,0,1,1.00
06/15/2005,17:43,1125.00,1125.00,1125.00,1125.00,2,0,2.00
06/15/2005,17:44,1125.00,1125.00,1125.00,1125.00,7,0,7.00
06/15/2005,17:45,1124.75,1124.75,1124.75,1124.75,0,10,10.00
06/15/2005,17:46,1124.75,1124.75,1124.75,1124.75,0,3,3.00
06/15/2005,17:47,1125.00,1125.00,1124.75,1124.75,1,2,3.00
06/15/2005,17:49,1125.00,1125.00,1125.00,1125.00,1,0,1.00
06/15/2005,17:50,1124.75,1124.75,1124.75,1124.75,0,14,14.00
06/15/2005,17:52,1125.00,1125.00,1125.00,1125.00,2,0,2.00
06/15/2005,17:56,1125.00,1125.00,1125.00,1125.00,1,0,1.00
06/15/2005,17:58,1125.00,1125.00,1125.00,1125.00,1,0,1.00
06/15/2005,18:00,1125.00,1125.00,1125.00,1125.00,1,0,1.00
06/15/2005,18:01,1125.00,1125.00,1125.00,1125.00,35,0,35.00
06/15/2005,18:02,1125.00,1125.00,1125.00,1125.00,12,0,12.00
06/15/2005,18:06,1125.00,1125.00,1125.00,1125.00,1,0,1.00
06/15/2005,18:09,1125.25,1125.25,1125.25,1125.25,1,0,1.00
06/15/2005,18:18,1125.00,1125.00,1125.00,1125.00,0,11,11.00
06/15/2005,18:20,1125.00,1125.00,1125.00,1125.00,0,2,2.00
06/15/2005,18:24,1125.00,1125.00,1125.00,1125.00,0,1,1.00
06/15/2005,18:28,1125.25,1125.25,1125.25,1125.25,2,0,2.00
06/15/2005,18:30,1125.00,1125.00,1125.00,1125.00,0,5,5.00
06/15/2005,18:31,1125.25,1125.25,1125.25,1125.25,11,0,11.00
06/15/2005,18:33,1125.00,1125.00,1125.00,1125.00,0,4,4.00
06/15/2005,18:42,1125.25,1125.25,1125.25,1125.25,2,0,2.00
06/15/2005,18:43,1125.25,1125.25,1125.25,1125.25,3,0,3.00
06/15/2005,18:44,1125.00,1125.00,1125.00,1125.00,0,2,2.00
06/15/2005,18:45,1125.25,1125.25,1125.00,1125.25,2,1,3.00
06/15/2005,18:46,1125.25,1125.25,1125.25,1125.25,1,0,1.00
06/15/2005,18:51,1125.25,1125.25,1125.25,1125.25,1,0,1.00
06/15/2005,19:04,1125.25,1125.25,1125.25,1125.25,35,0,35.00
06/15/2005,19:07,1125.25,1125.25,1125.25,1125.25,10,0,10.00
06/15/2005,19:10,1125.25,1125.25,1125.25,1125.25,1,0,1.00
06/15/2005,19:11,1125.25,1125.25,1125.25,1125.25,19,0,19.00
06/15/2005,19:19,1125.25,1125.25,1125.25,1125.25,104,0,104.00
06/15/2005,19:22,1125.50,1125.50,1125.25,1125.25,4,1,5.00
06/15/2005,19:23,1125.25,1125.25,1125.25,1125.25,0,40,40.00
06/15/2005,19:24,1125.25,1125.25,1125.25,1125.25,0,20,20.00
06/15/2005,19:25,1125.25,1125.25,1125.25,1125.25,0,22,22.00
06/15/2005,19:27,1125.25,1125.25,1125.25,1125.25,0,7,7.00
06/15/2005,19:28,1125.25,1125.50,1125.25,1125.25,10,12,22.00
06/15/2005,19:29,1125.25,1125.25,1125.25,1125.25,0,2,2.00
06/15/2005,19:30,1125.25,1125.25,1125.25,1125.25,0,12,12.00
06/15/2005,19:31,1125.25,1125.25,1125.25,1125.25,0,5,5.00
06/15/2005,19:32,1125.25,1125.25,1125.25,1125.25,0,4,4.00
06/15/2005,19:34,1125.25,1125.25,1125.25,1125.25,0,1,1.00
06/15/2005,19:35,1125.50,1125.50,1125.50,1125.50,1,0,1.00
06/15/2005,19:36,1125.25,1125.25,1125.25,1125.25,0,2,2.00
06/15/2005,19:37,1125.25,1125.25,1125.25,1125.25,0,15,15.00
06/15/2005,19:53,1125.25,1125.25,1125.25,1125.25,0,1,1.00
06/15/2005,19:55,1125.25,1125.25,1125.25,1125.25,0,3,3.00
06/15/2005,19:58,1125.50,1125.50,1125.50,1125.50,42,0,42.00
06/15/2005,20:01,1125.50,1125.50,1125.25,1125.25,8,7,15.00
06/15/2005,20:05,1125.25,1125.25,1125.25,1125.25,0,2,2.00
06/15/2005,20:07,1125.25,1125.25,1125.25,1125.25,0,1,1.00
06/15/2005,20:09,1125.50,1125.50,1125.50,1125.50,3,0,3.00
06/15/2005,20:12,1125.50,1125.50,1125.50,1125.50,2,0,2.00
06/15/2005,20:13,1125.25,1125.25,1125.25,1125.25,0,1,1.00
06/15/2005,20:18,1125.25,1125.25,1125.25,1125.25,0,2,2.00
06/15/2005,20:19,1125.50,1125.50,1125.50,1125.50,79,0,79.00
06/15/2005,20:20,1125.50,1125.50,1125.50,1125.50,25,0,25.00
06/15/2005,20:21,1125.50,1125.75,1125.50,1125.50,20,5,25.00
06/15/2005,20:22,1125.50,1125.50,1125.50,1125.50,0,34,34.00
06/15/2005,20:23,1125.50,1125.50,1125.50,1125.50,0,2,2.00
06/15/2005,20:24,1125.50,1125.50,1125.50,1125.50,0,21,21.00
06/15/2005,20:25,1125.50,1125.75,1125.50,1125.75,1,1,2.00
06/15/2005,20:27,1125.50,1125.50,1125.50,1125.50,0,9,9.00
06/15/2005,20:28,1125.50,1125.50,1125.50,1125.50,0,13,13.00
06/15/2005,20:29,1125.50,1125.50,1125.25,1125.50,1,3,4.00
06/15/2005,20:30,1125.50,1125.75,1125.50,1125.75,2,0,2.00
06/15/2005,20:31,1125.50,1125.50,1125.50,1125.50,0,1,1.00
06/15/2005,20:35,1125.75,1125.75,1125.75,1125.75,30,0,30.00
06/15/2005,20:36,1125.50,1125.50,1125.50,1125.50,0,44,44.00
06/15/2005,20:38,1125.50,1125.50,1125.50,1125.50,0,11,11.00
06/15/2005,20:39,1125.50,1125.50,1125.50,1125.50,0,10,10.00
06/15/2005,20:40,1125.50,1125.50,1125.50,1125.50,0,10,10.00
06/15/2005,20:41,1125.50,1125.50,1125.50,1125.50,0,8,8.00
06/15/2005,20:43,1125.50,1125.50,1125.50,1125.50,0,31,31.00
06/15/2005,20:44,1125.75,1125.75,1125.25,1125.75,27,2,29.00
06/15/2005,20:50,1125.50,1125.50,1125.50,1125.50,0,22,22.00
06/15/2005,20:51,1125.25,1125.50,1125.25,1125.50,1,1,2.00
06/15/2005,20:54,1125.50,1125.50,1125.50,1125.50,4,0,4.00
06/15/2005,20:57,1125.50,1125.50,1125.50,1125.50,53,0,53.00
06/15/2005,20:58,1125.50,1125.50,1125.50,1125.50,10,0,10.00
06/15/2005,21:00,1125.50,1125.50,1125.50,1125.50,6,0,6.00
06/15/2005,21:01,1125.50,1125.50,1125.50,1125.50,7,0,7.00
06/15/2005,21:02,1125.75,1125.75,1125.75,1125.75,5,0,5.00
06/15/2005,21:03,1125.75,1125.75,1125.75,1125.75,2,0,2.00
06/15/2005,21:04,1125.50,1125.50,1125.50,1125.50,0,1,1.00
06/15/2005,21:07,1125.50,1125.50,1125.50,1125.50,0,1,1.00
06/15/2005,21:12,1125.75,1125.75,1125.75,1125.75,1,0,1.00
06/15/2005,21:13,1125.50,1125.50,1125.50,1125.50,0,4,4.00
06/15/2005,21:14,1125.75,1125.75,1125.50,1125.50,1,14,15.00
06/15/2005,21:15,1125.50,1125.50,1125.50,1125.50,0,3,3.00
06/15/2005,21:16,1125.50,1125.50,1125.50,1125.50,0,1,1.00
06/15/2005,21:17,1125.50,1125.50,1125.50,1125.50,0,1,1.00
06/15/2005,21:18,1125.25,1125.25,1125.25,1125.25,0,1,1.00
06/15/2005,21:23,1125.25,1125.50,1125.25,1125.50,2,1,3.00
06/15/2005,21:25,1125.50,1125.50,1125.50,1125.50,3,0,3.00
06/15/2005,21:26,1125.50,1125.50,1125.50,1125.50,2,0,2.00
06/15/2005,21:35,1125.50,1125.50,1125.50,1125.50,1,0,1.00
06/15/2005,21:39,1125.25,1125.25,1125.25,1125.25,0,2,2.00
06/15/2005,21:44,1125.50,1125.50,1125.50,1125.50,1,0,1.00
06/15/2005,21:49,1125.50,1125.50,1125.50,1125.50,6,0,6.00
06/15/2005,21:50,1125.25,1125.25,1125.25,1125.25,0,1,1.00
06/15/2005,21:52,1125.50,1125.50,1125.50,1125.50,10,0,10.00
06/15/2005,21:53,1125.50,1125.50,1125.50,1125.50,5,0,5.00
06/15/2005,21:54,1125.50,1125.50,1125.50,1125.50,2,0,2.00
06/15/2005,21:55,1125.50,1125.50,1125.50,1125.50,20,0,20.00
06/15/2005,21:57,1125.75,1126.00,1125.75,1125.75,101,5,106.00
06/15/2005,21:58,1125.75,1126.00,1125.75,1125.75,2,7,9.00
06/15/2005,21:59,1125.75,1126.00,1125.75,1126.00,1,5,6.00
06/15/2005,22:00,1126.00,1126.00,1126.00,1126.00,79,0,79.00
06/15/2005,22:01,1126.00,1126.25,1125.75,1126.00,24,21,45.00
06/15/2005,22:02,1126.00,1126.00,1125.75,1125.75,0,24,24.00
06/15/2005,22:03,1126.00,1126.00,1126.00,1126.00,3,0,3.00
06/15/2005,22:06,1125.75,1126.00,1125.75,1126.00,5,9,14.00
06/15/2005,22:07,1126.00,1126.00,1126.00,1126.00,5,0,5.00
06/15/2005,22:08,1125.75,1126.00,1125.75,1126.00,1,3,4.00
06/15/2005,22:09,1125.75,1126.00,1125.75,1126.00,5,1,6.00
06/15/2005,22:11,1126.00,1126.00,1126.00,1126.00,62,0,62.00
06/15/2005,22:12,1126.25,1126.50,1126.00,1126.25,52,9,61.00
06/15/2005,22:13,1126.25,1126.25,1126.00,1126.00,20,5,25.00
06/15/2005,22:15,1126.00,1126.00,1126.00,1126.00,0,1,1.00
06/15/2005,22:16,1126.25,1126.25,1126.25,1126.25,5,0,5.00
06/15/2005,22:17,1126.25,1126.50,1126.25,1126.50,2,0,2.00
06/15/2005,22:18,1126.00,1126.00,1126.00,1126.00,0,43,43.00
06/15/2005,22:19,1126.00,1126.00,1126.00,1126.00,0,2,2.00
06/15/2005,22:20,1126.25,1126.25,1126.25,1126.25,1,0,1.00
06/15/2005,22:22,1126.00,1126.25,1126.00,1126.25,2,2,4.00
06/15/2005,22:28,1126.25,1126.25,1126.25,1126.25,2,0,2.00
06/15/2005,22:29,1126.25,1126.25,1126.25,1126.25,1,0,1.00
06/15/2005,22:32,1126.00,1126.00,1126.00,1126.00,0,4,4.00
06/15/2005,22:33,1126.00,1126.25,1125.75,1126.25,1,62,63.00
06/15/2005,22:34,1126.00,1126.00,1126.00,1126.00,0,71,71.00
06/15/2005,22:35,1126.00,1126.25,1126.00,1126.25,1,1,2.00
06/15/2005,22:40,1126.00,1126.25,1126.00,1126.25,1,7,8.00
06/15/2005,22:42,1126.00,1126.00,1125.75,1125.75,0,20,20.00
06/15/2005,22:44,1126.00,1126.00,1126.00,1126.00,17,0,17.00
06/15/2005,22:45,1126.00,1126.00,1126.00,1126.00,33,0,33.00
06/15/2005,22:47,1126.00,1126.00,1126.00,1126.00,5,0,5.00
06/15/2005,22:49,1126.00,1126.00,1126.00,1126.00,9,0,9.00
06/15/2005,22:52,1126.00,1126.00,1126.00,1126.00,1,0,1.00
06/15/2005,22:53,1126.00,1126.25,1126.00,1126.25,41,0,41.00
06/15/2005,22:54,1126.00,1126.00,1126.00,1126.00,0,36,36.00
06/15/2005,22:57,1125.75,1125.75,1125.75,1125.75,0,1,1.00
06/15/2005,22:58,1125.75,1125.75,1125.75,1125.75,0,1,1.00
06/15/2005,23:00,1125.75,1126.00,1125.75,1126.00,44,1,45.00
06/15/2005,23:02,1126.25,1126.25,1126.25,1126.25,38,0,38.00
06/15/2005,23:03,1126.25,1126.25,1126.25,1126.25,65,0,65.00
06/15/2005,23:04,1126.25,1126.25,1126.25,1126.25,9,0,9.00
06/15/2005,23:05,1126.25,1126.25,1126.25,1126.25,12,0,12.00
06/15/2005,23:07,1126.00,1126.00,1126.00,1126.00,0,2,2.00
06/15/2005,23:08,1126.00,1126.00,1125.75,1125.75,0,112,112.00
06/15/2005,23:09,1125.75,1125.75,1125.75,1125.75,0,13,13.00
06/15/2005,23:10,1126.00,1126.00,1126.00,1126.00,1,0,1.00
06/15/2005,23:12,1125.75,1125.75,1125.75,1125.75,0,35,35.00
06/15/2005,23:15,1126.00,1126.00,1126.00,1126.00,1,0,1.00
06/15/2005,23:21,1125.75,1125.75,1125.25,1125.25,0,146,146.00
06/15/2005,23:22,1125.75,1125.75,1125.75,1125.75,2,0,2.00
06/15/2005,23:24,1125.75,1126.00,1125.75,1126.00,35,0,35.00
06/15/2005,23:25,1126.00,1126.00,1126.00,1126.00,3,0,3.00
06/15/2005,23:26,1126.00,1126.00,1125.75,1126.00,57,1,58.00
06/15/2005,23:27,1126.25,1126.25,1126.25,1126.25,9,0,9.00
06/15/2005,23:28,1126.00,1126.00,1126.00,1126.00,0,7,7.00
06/15/2005,23:29,1126.25,1126.50,1126.25,1126.50,112,0,112.00
06/15/2005,23:30,1126.25,1126.25,1126.00,1126.00,0,37,37.00
06/15/2005,23:31,1126.00,1126.00,1125.75,1125.75,18,109,127.00
06/15/2005,23:32,1125.75,1125.75,1125.75,1125.75,0,31,31.00
06/15/2005,23:33,1125.75,1126.00,1125.75,1125.75,1,16,17.00
06/15/2005,23:34,1125.75,1125.75,1125.75,1125.75,0,20,20.00
06/15/2005,23:35,1125.75,1126.00,1125.75,1126.00,1,1,2.00
06/15/2005,23:36,1125.75,1125.75,1125.75,1125.75,0,1,1.00
06/15/2005,23:38,1125.75,1125.75,1125.75,1125.75,0,1,1.00
06/15/2005,23:39,1125.75,1125.75,1125.75,1125.75,0,24,24.00
06/15/2005,23:40,1125.75,1125.75,1125.50,1125.50,0,4,4.00
06/15/2005,23:41,1125.75,1125.75,1125.75,1125.75,25,0,25.00
06/15/2005,23:42,1125.75,1126.00,1125.75,1126.00,9,22,31.00
06/15/2005,23:43,1126.00,1126.00,1126.00,1126.00,20,0,20.00
06/15/2005,23:44,1126.00,1126.00,1126.00,1126.00,21,0,21.00
06/15/2005,23:45,1125.75,1125.75,1125.75,1125.75,0,2,2.00
06/15/2005,23:50,1125.75,1125.75,1125.75,1125.75,0,94,94.00
06/15/2005,23:51,1125.75,1125.75,1125.75,1125.75,0,37,37.00
06/15/2005,23:52,1125.75,1126.00,1125.75,1125.75,1,6,7.00
06/15/2005,23:53,1126.00,1126.00,1125.50,1125.50,1,10,11.00
06/15/2005,23:54,1126.00,1126.00,1125.75,1125.75,1,1,2.00
06/15/2005,23:55,1125.75,1125.75,1125.75,1125.75,0,14,14.00
06/15/2005,23:56,1126.00,1126.00,1125.75,1125.75,1,3,4.00
06/15/2005,23:57,1125.75,1125.75,1125.50,1125.50,0,5,5.00
06/15/2005,23:58,1126.00,1126.00,1125.75,1125.75,1,5,6.00
06/15/2005,23:59,1125.75,1125.75,1125.75,1125.75,0,1,1.00
06/16/2005,00:00,1125.75,1125.75,1125.75,1125.75,0,5,5.00
06/16/2005,00:01,1125.75,1126.00,1125.75,1126.00,30,7,37.00
06/16/2005,00:02,1126.00,1126.00,1126.00,1126.00,27,0,27.00
06/16/2005,00:03,1126.25,1126.50,1125.75,1126.25,82,11,93.00
06/16/2005,00:04,1126.25,1126.25,1126.25,1126.25,0,3,3.00
06/16/2005,00:05,1126.00,1126.00,1125.75,1125.75,0,76,76.00
06/16/2005,00:06,1125.75,1126.00,1125.50,1125.50,1,201,202.00
06/16/2005,00:07,1125.50,1125.75,1125.50,1125.75,1,101,102.00
06/16/2005,00:09,1125.75,1126.00,1125.75,1126.00,6,0,6.00
06/16/2005,00:11,1126.00,1126.00,1126.00,1126.00,57,0,57.00
06/16/2005,00:12,1126.00,1126.00,1126.00,1126.00,13,0,13.00
06/16/2005,00:13,1126.00,1126.25,1126.00,1126.00,33,2,35.00
06/16/2005,00:14,1126.00,1126.00,1126.00,1126.00,0,2,2.00
06/16/2005,00:17,1126.00,1126.00,1126.00,1126.00,0,20,20.00
06/16/2005,00:18,1126.00,1126.00,1126.00,1126.00,0,9,9.00
06/16/2005,00:19,1126.00,1126.00,1126.00,1126.00,0,51,51.00
06/16/2005,00:20,1126.00,1126.00,1126.00,1126.00,0,20,20.00
06/16/2005,00:21,1126.00,1126.00,1126.00,1126.00,0,6,6.00
06/16/2005,00:27,1125.75,1125.75,1125.75,1125.75,0,1,1.00
06/16/2005,00:29,1125.75,1125.75,1125.75,1125.75,0,71,71.00
06/16/2005,00:31,1125.75,1125.75,1125.75,1125.75,0,6,6.00
06/16/2005,00:33,1125.75,1125.75,1125.50,1125.50,0,88,88.00
06/16/2005,00:38,1125.75,1125.75,1125.75,1125.75,1,0,1.00
06/16/2005,00:43,1125.75,1125.75,1125.75,1125.75,1,0,1.00
06/16/2005,00:46,1125.75,1125.75,1125.75,1125.75,19,0,19.00
06/16/2005,00:47,1126.00,1126.00,1126.00,1126.00,160,0,160.00
06/16/2005,00:48,1126.00,1126.25,1126.00,1126.25,106,1,107.00
06/16/2005,00:50,1126.25,1126.50,1126.25,1126.50,102,0,102.00
06/16/2005,00:51,1126.25,1126.25,1126.25,1126.25,0,4,4.00
06/16/2005,00:53,1126.25,1126.75,1126.25,1126.50,250,15,265.00
06/16/2005,00:54,1126.25,1126.25,1126.25,1126.25,0,50,50.00
06/16/2005,00:56,1126.25,1126.25,1126.25,1126.25,0,5,5.00
06/16/2005,00:57,1126.50,1126.50,1126.50,1126.50,37,0,37.00
06/16/2005,00:58,1126.50,1126.50,1126.50,1126.50,36,0,36.00
06/16/2005,00:59,1126.50,1127.00,1126.50,1126.75,126,8,134.00
06/16/2005,01:00,1126.75,1126.75,1126.75,1126.75,0,15,15.00
06/16/2005,01:01,1126.75,1126.75,1126.75,1126.75,0,5,5.00
06/16/2005,01:02,1126.75,1126.75,1126.50,1126.50,0,2,2.00
06/16/2005,01:03,1126.50,1126.50,1126.50,1126.50,0,16,16.00
06/16/2005,01:04,1126.50,1126.50,1126.25,1126.25,0,7,7.00
06/16/2005,01:05,1126.50,1126.50,1126.50,1126.50,50,0,50.00
06/16/2005,01:06,1126.25,1126.25,1126.00,1126.00,0,136,136.00
06/16/2005,01:07,1126.00,1126.00,1126.00,1126.00,0,1,1.00
06/16/2005,01:09,1126.00,1126.00,1126.00,1126.00,0,3,3.00
06/16/2005,01:10,1126.25,1126.25,1126.00,1126.00,1,2,3.00
06/16/2005,01:13,1126.00,1126.00,1126.00,1126.00,0,80,80.00
06/16/2005,01:15,1126.00,1126.00,1126.00,1126.00,0,2,2.00
06/16/2005,01:17,1126.00,1126.00,1126.00,1126.00,0,5,5.00
06/16/2005,01:21,1126.00,1126.00,1126.00,1126.00,0,49,49.00
06/16/2005,01:22,1126.00,1126.00,1126.00,1126.00,0,23,23.00
06/16/2005,01:24,1126.00,1126.00,1126.00,1126.00,0,3,3.00
06/16/2005,01:25,1126.00,1126.00,1126.00,1126.00,0,10,10.00
06/16/2005,01:26,1125.75,1125.75,1125.75,1125.75,0,4,4.00
06/16/2005,01:27,1125.75,1125.75,1125.75,1125.75,0,136,136.00
06/16/2005,01:28,1125.75,1125.75,1125.50,1125.50,0,29,29.00
06/16/2005,01:30,1125.50,1125.75,1125.50,1125.75,135,12,147.00
06/16/2005,01:31,1125.75,1125.75,1125.75,1125.75,8,0,8.00
06/16/2005,01:32,1125.75,1125.75,1125.75,1125.75,14,0,14.00
06/16/2005,01:34,1125.75,1125.75,1125.75,1125.75,28,0,28.00
06/16/2005,01:35,1125.75,1125.75,1125.75,1125.75,1,0,1.00
06/16/2005,01:37,1126.00,1126.00,1126.00,1126.00,1,0,1.00
06/16/2005,01:38,1126.00,1126.00,1126.00,1126.00,1,0,1.00
06/16/2005,01:39,1126.00,1126.00,1126.00,1126.00,2,0,2.00
06/16/2005,01:40,1125.75,1125.75,1125.75,1125.75,0,5,5.00
06/16/2005,01:41,1125.75,1125.75,1125.75,1125.75,0,96,96.00
06/16/2005,01:42,1125.75,1125.75,1125.75,1125.75,0,2,2.00
06/16/2005,01:44,1125.75,1125.75,1125.75,1125.75,0,1,1.00
06/16/2005,01:45,1126.00,1126.00,1126.00,1126.00,5,0,5.00
06/16/2005,01:47,1126.00,1126.00,1126.00,1126.00,14,0,14.00
06/16/2005,01:48,1125.75,1125.75,1125.75,1125.75,0,34,34.00
06/16/2005,01:49,1125.75,1126.00,1125.75,1126.00,5,4,9.00
06/16/2005,01:50,1126.00,1126.00,1126.00,1126.00,51,0,51.00
06/16/2005,01:52,1125.75,1125.75,1125.75,1125.75,0,50,50.00
06/16/2005,01:53,1125.75,1125.75,1125.50,1125.50,0,120,120.00
06/16/2005,01:54,1125.50,1125.75,1125.50,1125.75,54,31,85.00
06/16/2005,01:55,1125.75,1125.75,1125.75,1125.75,5,0,5.00
06/16/2005,01:56,1126.00,1126.00,1126.00,1126.00,1,0,1.00
06/16/2005,01:58,1126.00,1126.00,1126.00,1126.00,300,0,300.00
06/16/2005,01:59,1126.00,1126.25,1126.00,1126.25,21,0,21.00
06/16/2005,02:00,1126.00,1126.00,1126.00,1126.00,0,125,125.00
06/16/2005,02:02,1125.75,1126.00,1125.75,1126.00,52,43,95.00
06/16/2005,02:03,1126.00,1126.00,1125.75,1125.75,8,5,13.00
06/16/2005,02:04,1125.75,1126.00,1125.75,1125.75,20,85,105.00
06/16/2005,02:06,1125.75,1125.75,1125.50,1125.50,0,151,151.00
06/16/2005,02:07,1125.25,1125.25,1125.25,1125.25,0,1,1.00
06/16/2005,02:08,1125.25,1125.50,1125.25,1125.50,2,10,12.00
06/16/2005,02:09,1125.50,1125.50,1125.50,1125.50,82,0,82.00
06/16/2005,02:10,1125.50,1125.50,1125.50,1125.50,50,0,50.00
06/16/2005,02:11,1125.50,1125.50,1125.25,1125.25,15,1,16.00
06/16/2005,02:12,1125.50,1125.50,1125.25,1125.50,8,5,13.00
06/16/2005,02:13,1125.25,1125.50,1125.25,1125.50,1,3,4.00
06/16/2005,02:14,1125.50,1125.50,1125.25,1125.25,18,5,23.00
06/16/2005,02:15,1125.50,1125.50,1125.50,1125.50,78,0,78.00
06/16/2005,02:16,1125.75,1125.75,1125.50,1125.50,6,12,18.00
06/16/2005,02:17,1125.50,1125.50,1125.50,1125.50,0,68,68.00
06/16/2005,02:18,1125.50,1125.50,1125.50,1125.50,0,5,5.00
06/16/2005,02:19,1125.50,1125.75,1125.50,1125.75,3,6,9.00
06/16/2005,02:20,1125.75,1125.75,1125.50,1125.50,11,33,44.00
06/16/2005,02:21,1125.25,1125.50,1125.25,1125.50,54,10,64.00
06/16/2005,02:22,1125.50,1125.50,1125.50,1125.50,5,0,5.00
06/16/2005,02:23,1125.50,1125.50,1125.50,1125.50,7,0,7.00
06/16/2005,02:25,1125.75,1125.75,1125.50,1125.75,2,5,7.00
06/16/2005,02:26,1125.50,1125.50,1125.50,1125.50,0,6,6.00
06/16/2005,02:27,1125.50,1125.50,1125.50,1125.50,0,59,59.00
06/16/2005,02:28,1125.50,1125.50,1125.50,1125.50,0,2,2.00
06/16/2005,02:29,1125.50,1125.50,1125.50,1125.50,0,6,6.00
06/16/2005,02:31,1125.75,1126.00,1125.50,1126.00,132,5,137.00
06/16/2005,02:32,1126.00,1126.00,1125.75,1125.75,5,7,12.00
06/16/2005,02:33,1125.75,1126.00,1125.75,1126.00,5,6,11.00
06/16/2005,02:34,1126.00,1126.00,1126.00,1126.00,83,0,83.00
06/16/2005,02:35,1126.00,1126.25,1126.00,1126.25,162,0,162.00
06/16/2005,02:36,1126.25,1126.25,1126.25,1126.25,51,0,51.00
06/16/2005,02:37,1126.25,1126.25,1126.25,1126.25,58,0,58.00
06/16/2005,02:38,1126.25,1126.50,1126.00,1126.25,49,32,81.00
06/16/2005,02:39,1126.25,1126.25,1126.25,1126.25,0,9,9.00
06/16/2005,02:40,1126.00,1126.00,1126.00,1126.00,0,5,5.00
06/16/2005,02:41,1126.00,1126.00,1126.00,1126.00,0,8,8.00
06/16/2005,02:42,1126.00,1126.25,1126.00,1126.00,1,7,8.00
06/16/2005,02:43,1126.00,1126.00,1126.00,1126.00,0,19,19.00
06/16/2005,02:44,1126.00,1126.00,1126.00,1126.00,0,12,12.00
06/16/2005,02:45,1126.00,1126.00,1125.75,1125.75,2,119,121.00
06/16/2005,02:46,1125.50,1125.50,1125.50,1125.50,0,33,33.00
06/16/2005,02:47,1125.50,1125.50,1125.50,1125.50,0,9,9.00
06/16/2005,02:48,1125.50,1125.50,1125.50,1125.50,0,111,111.00
06/16/2005,02:49,1125.25,1125.50,1125.25,1125.50,32,6,38.00
06/16/2005,02:50,1125.50,1125.50,1125.50,1125.50,45,0,45.00
06/16/2005,02:51,1125.50,1125.50,1125.50,1125.50,31,0,31.00
06/16/2005,02:53,1125.50,1125.50,1125.50,1125.50,2,0,2.00
06/16/2005,02:54,1125.50,1125.50,1125.50,1125.50,5,0,5.00
06/16/2005,02:56,1125.50,1125.50,1125.50,1125.50,5,0,5.00
06/16/2005,02:57,1125.50,1125.50,1125.50,1125.50,3,0,3.00
06/16/2005,02:59,1125.50,1125.50,1125.25,1125.50,32,6,38.00
06/16/2005,03:00,1125.50,1125.50,1125.25,1125.50,18,1,19.00
06/16/2005,03:01,1125.50,1125.50,1125.25,1125.50,5,6,11.00
06/16/2005,03:02,1125.50,1125.50,1125.50,1125.50,25,0,25.00
06/16/2005,03:03,1125.50,1125.50,1125.50,1125.50,10,0,10.00
06/16/2005,03:04,1125.50,1125.75,1125.25,1125.25,18,1,19.00
06/16/2005,03:05,1125.50,1125.50,1125.50,1125.50,1,0,1.00
06/16/2005,03:06,1125.50,1125.50,1125.50,1125.50,20,0,20.00
06/16/2005,03:07,1125.50,1125.50,1125.50,1125.50,10,0,10.00
06/16/2005,03:08,1125.50,1125.50,1125.50,1125.50,6,0,6.00
06/16/2005,03:10,1125.50,1125.50,1125.25,1125.25,10,7,17.00
06/16/2005,03:11,1125.50,1125.50,1125.50,1125.50,18,0,18.00
06/16/2005,03:12,1125.50,1125.50,1125.50,1125.50,5,0,5.00
06/16/2005,03:14,1125.50,1125.50,1125.50,1125.50,6,0,6.00
06/16/2005,03:16,1125.50,1125.50,1125.50,1125.50,7,0,7.00
06/16/2005,03:17,1125.75,1125.75,1125.75,1125.75,10,0,10.00
06/16/2005,03:18,1125.50,1125.50,1125.50,1125.50,0,7,7.00
06/16/2005,03:19,1125.75,1125.75,1125.75,1125.75,5,0,5.00
06/16/2005,03:20,1125.75,1126.00,1125.75,1125.75,140,78,218.00
06/16/2005,03:21,1125.75,1126.00,1125.75,1126.00,8,20,28.00
06/16/2005,03:22,1126.00,1126.00,1125.75,1126.00,4,4,8.00
06/16/2005,03:25,1125.75,1125.75,1125.75,1125.75,0,6,6.00
06/16/2005,03:27,1125.75,1125.75,1125.75,1125.75,0,126,126.00
06/16/2005,03:28,1125.75,1125.75,1125.50,1125.50,0,30,30.00
06/16/2005,03:29,1125.50,1125.50,1125.50,1125.50,0,4,4.00
06/16/2005,03:30,1125.75,1125.75,1125.75,1125.75,50,0,50.00
06/16/2005,03:31,1125.50,1125.75,1125.50,1125.75,1,1,2.00
06/16/2005,03:32,1125.75,1125.75,1125.50,1125.50,4,5,9.00
06/16/2005,03:33,1125.75,1125.75,1125.75,1125.75,3,0,3.00
06/16/2005,03:34,1125.50,1125.50,1125.50,1125.50,0,4,4.00
06/16/2005,03:36,1125.50,1125.50,1125.50,1125.50,0,4,4.00
06/16/2005,03:37,1125.50,1125.50,1125.50,1125.50,0,6,6.00
06/16/2005,03:38,1125.75,1125.75,1125.50,1125.50,3,2,5.00
06/16/2005,03:39,1125.50,1125.50,1125.50,1125.50,0,8,8.00
06/16/2005,03:40,1125.50,1125.75,1125.50,1125.75,97,5,102.00
06/16/2005,03:41,1125.75,1125.75,1125.75,1125.75,12,0,12.00
06/16/2005,03:42,1125.75,1125.75,1125.75,1125.75,6,0,6.00
06/16/2005,03:44,1125.75,1125.75,1125.75,1125.75,6,0,6.00
06/16/2005,03:46,1125.75,1125.75,1125.75,1125.75,7,0,7.00
06/16/2005,03:48,1125.75,1126.00,1125.75,1126.00,9,0,9.00
06/16/2005,03:50,1126.00,1126.00,1125.75,1125.75,4,6,10.00
06/16/2005,03:51,1125.75,1125.75,1125.75,1125.75,0,3,3.00
06/16/2005,03:52,1126.00,1126.00,1126.00,1126.00,2,0,2.00
06/16/2005,03:53,1125.75,1125.75,1125.75,1125.75,0,6,6.00
06/16/2005,03:55,1125.75,1125.75,1125.75,1125.75,0,23,23.00
06/16/2005,03:57,1125.75,1125.75,1125.75,1125.75,0,4,4.00
06/16/2005,03:59,1125.75,1125.75,1125.75,1125.75,0,36,36.00
06/16/2005,04:00,1125.75,1125.75,1125.75,1125.75,0,1,1.00
06/16/2005,04:04,1126.00,1126.00,1126.00,1126.00,5,0,5.00
06/16/2005,04:05,1125.75,1125.75,1125.75,1125.75,0,5,5.00
06/16/2005,04:07,1126.00,1126.00,1126.00,1126.00,1,0,1.00
06/16/2005,04:12,1126.00,1126.00,1126.00,1126.00,113,0,113.00
06/16/2005,04:13,1126.00,1126.00,1126.00,1126.00,20,0,20.00
06/16/2005,04:14,1126.00,1126.00,1126.00,1126.00,1,0,1.00
06/16/2005,04:15,1126.00,1126.00,1126.00,1126.00,10,0,10.00
06/16/2005,04:21,1126.25,1126.25,1126.25,1126.25,5,0,5.00
06/16/2005,04:22,1126.25,1126.50,1126.25,1126.25,190,1,191.00
06/16/2005,04:23,1126.50,1126.50,1126.50,1126.50,70,0,70.00
06/16/2005,04:24,1126.50,1126.50,1126.50,1126.50,149,0,149.00
06/16/2005,04:25,1126.50,1126.50,1126.50,1126.50,2,0,2.00
06/16/2005,04:26,1126.50,1126.50,1126.50,1126.50,26,0,26.00
06/16/2005,04:27,1126.50,1126.50,1126.50,1126.50,11,0,11.00
06/16/2005,04:29,1126.50,1126.50,1126.50,1126.50,92,0,92.00
06/16/2005,04:30,1126.50,1126.50,1126.50,1126.50,59,0,59.00
06/16/2005,04:31,1126.50,1126.50,1126.50,1126.50,3,0,3.00
06/16/2005,04:32,1126.25,1126.50,1126.25,1126.50,1,47,48.00
06/16/2005,04:33,1126.50,1126.50,1126.50,1126.50,3,0,3.00
06/16/2005,04:35,1126.25,1126.50,1126.25,1126.25,3,31,34.00
06/16/2005,04:36,1126.50,1126.75,1126.50,1126.50,166,4,170.00
06/16/2005,04:37,1126.50,1126.75,1126.50,1126.50,3,160,163.00
06/16/2005,04:38,1126.50,1126.75,1126.50,1126.50,48,157,205.00
06/16/2005,04:39,1126.50,1126.50,1126.50,1126.50,0,12,12.00
06/16/2005,04:40,1126.25,1126.25,1126.25,1126.25,0,8,8.00
06/16/2005,04:41,1126.25,1126.25,1126.25,1126.25,0,22,22.00
06/16/2005,04:42,1126.25,1126.25,1126.25,1126.25,0,27,27.00
06/16/2005,04:43,1126.25,1126.25,1126.00,1126.00,0,8,8.00
06/16/2005,04:44,1126.00,1126.25,1126.00,1126.25,135,11,146.00
06/16/2005,04:45,1126.25,1126.25,1126.00,1126.00,31,6,37.00
06/16/2005,04:46,1126.00,1126.00,1126.00,1126.00,0,1,1.00
06/16/2005,04:47,1126.00,1126.00,1126.00,1126.00,0,1,1.00
06/16/2005,04:48,1126.00,1126.00,1126.00,1126.00,0,68,68.00
06/16/2005,04:49,1126.00,1126.00,1126.00,1126.00,0,107,107.00
06/16/2005,04:51,1125.75,1125.75,1125.75,1125.75,0,100,100.00
06/16/2005,04:52,1125.75,1126.00,1125.75,1125.75,5,91,96.00
06/16/2005,04:54,1126.00,1126.00,1126.00,1126.00,1,0,1.00
06/16/2005,04:55,1126.00,1126.00,1126.00,1126.00,98,0,98.00
06/16/2005,04:56,1126.00,1126.00,1126.00,1126.00,5,0,5.00
06/16/2005,04:58,1126.25,1126.50,1126.25,1126.25,103,2,105.00
06/16/2005,04:59,1126.25,1126.25,1126.25,1126.25,0,20,20.00
06/16/2005,05:00,1126.25,1126.25,1126.25,1126.25,0,1,1.00
06/16/2005,05:01,1126.25,1126.25,1126.25,1126.25,0,72,72.00
06/16/2005,05:02,1126.25,1126.25,1126.25,1126.25,0,1,1.00
06/16/2005,05:03,1126.00,1126.00,1126.00,1126.00,0,1,1.00
06/16/2005,05:04,1126.00,1126.00,1126.00,1126.00,0,147,147.00
06/16/2005,05:05,1125.75,1126.00,1125.75,1126.00,2,2,4.00
06/16/2005,05:06,1126.00,1126.00,1126.00,1126.00,9,0,9.00
06/16/2005,05:07,1126.00,1126.25,1126.00,1126.25,140,0,140.00
06/16/2005,05:09,1126.00,1126.25,1126.00,1126.25,15,1,16.00
06/16/2005,05:10,1126.25,1126.50,1126.25,1126.50,5,0,5.00
06/16/2005,05:11,1126.25,1126.25,1126.25,1126.25,0,1,1.00
06/16/2005,05:14,1126.25,1126.25,1126.25,1126.25,0,114,114.00
06/16/2005,05:16,1126.25,1126.25,1126.25,1126.25,0,21,21.00
06/16/2005,05:19,1126.00,1126.00,1126.00,1126.00,0,2,2.00
06/16/2005,05:20,1126.00,1126.00,1126.00,1126.00,0,2,2.00
06/16/2005,05:23,1126.00,1126.00,1126.00,1126.00,0,1,1.00
06/16/2005,05:25,1126.25,1126.25,1126.25,1126.25,7,0,7.00
06/16/2005,05:26,1126.25,1126.25,1126.25,1126.25,51,0,51.00
06/16/2005,05:29,1126.25,1126.25,1126.00,1126.00,5,133,138.00
06/16/2005,05:30,1126.00,1126.00,1126.00,1126.00,0,2,2.00
06/16/2005,05:31,1126.00,1126.00,1126.00,1126.00,0,27,27.00
06/16/2005,05:35,1126.00,1126.00,1126.00,1126.00,0,1,1.00
06/16/2005,05:38,1126.00,1126.00,1126.00,1126.00,0,3,3.00
06/16/2005,05:39,1126.00,1126.00,1126.00,1126.00,0,5,5.00
06/16/2005,05:42,1126.25,1126.25,1126.25,1126.25,3,0,3.00
06/16/2005,05:45,1126.25,1126.25,1126.25,1126.25,2,0,2.00
06/16/2005,05:46,1126.25,1126.25,1126.25,1126.25,86,0,86.00
06/16/2005,05:47,1126.25,1126.25,1126.25,1126.25,2,0,2.00
06/16/2005,05:48,1126.25,1126.25,1126.25,1126.25,2,0,2.00
06/16/2005,05:49,1126.50,1126.50,1126.50,1126.50,32,0,32.00
06/16/2005,05:50,1126.50,1126.50,1126.50,1126.50,58,0,58.00
06/16/2005,05:51,1126.50,1126.50,1126.50,1126.50,30,0,30.00
06/16/2005,05:52,1126.25,1126.25,1126.25,1126.25,0,10,10.00
06/16/2005,05:53,1126.50,1126.50,1126.50,1126.50,3,0,3.00
06/16/2005,05:54,1126.50,1126.50,1126.25,1126.25,4,2,6.00
06/16/2005,05:55,1126.25,1126.50,1126.25,1126.50,3,4,7.00
06/16/2005,05:56,1126.25,1126.25,1126.25,1126.25,0,5,5.00
06/16/2005,05:58,1126.50,1126.50,1126.50,1126.50,112,0,112.00
06/16/2005,05:59,1126.50,1126.50,1126.50,1126.50,147,0,147.00
06/16/2005,06:01,1126.50,1126.50,1126.50,1126.50,206,0,206.00
06/16/2005,06:02,1126.50,1126.50,1126.50,1126.50,212,0,212.00
06/16/2005,06:03,1126.50,1126.50,1126.50,1126.50,40,0,40.00
06/16/2005,06:05,1126.50,1126.75,1126.50,1126.75,4,0,4.00
06/16/2005,06:06,1126.50,1126.75,1126.50,1126.75,180,1,181.00
06/16/2005,06:07,1126.75,1126.75,1126.75,1126.75,17,0,17.00
06/16/2005,06:09,1126.50,1126.75,1126.50,1126.75,11,6,17.00
06/16/2005,06:10,1126.50,1126.50,1126.50,1126.50,0,6,6.00
06/16/2005,06:11,1126.50,1126.50,1126.50,1126.50,0,32,32.00
06/16/2005,06:12,1126.50,1126.50,1126.50,1126.50,0,17,17.00
06/16/2005,06:14,1126.50,1126.75,1126.50,1126.75,2,1,3.00
06/16/2005,06:15,1126.75,1126.75,1126.75,1126.75,1,0,1.00
06/16/2005,06:16,1126.75,1126.75,1126.75,1126.75,8,0,8.00
06/16/2005,06:17,1126.75,1127.00,1126.75,1127.00,308,1,309.00
06/16/2005,06:18,1126.75,1127.00,1126.75,1127.00,35,1,36.00
06/16/2005,06:19,1127.00,1127.00,1126.75,1127.00,13,2,15.00
06/16/2005,06:20,1127.00,1127.00,1126.75,1127.00,16,6,22.00
06/16/2005,06:21,1127.00,1127.00,1126.75,1126.75,41,5,46.00
06/16/2005,06:22,1126.75,1126.75,1126.75,1126.75,0,104,104.00
06/16/2005,06:23,1126.75,1126.75,1126.75,1126.75,0,8,8.00
06/16/2005,06:24,1126.75,1126.75,1126.75,1126.75,0,41,41.00
06/16/2005,06:25,1126.75,1126.75,1126.75,1126.75,0,5,5.00
06/16/2005,06:26,1126.75,1126.75,1126.75,1126.75,0,1,1.00
06/16/2005,06:28,1126.75,1127.00,1126.75,1126.75,520,2,522.00
06/16/2005,06:30,1127.00,1127.00,1127.00,1127.00,4,0,4.00
06/16/2005,06:31,1127.00,1127.00,1126.75,1127.00,77,1,78.00
06/16/2005,06:32,1127.00,1127.00,1127.00,1127.00,6,0,6.00
06/16/2005,06:34,1127.00,1127.00,1127.00,1127.00,22,0,22.00
06/16/2005,06:35,1126.75,1127.00,1126.75,1127.00,4,2,6.00
06/16/2005,06:36,1126.75,1126.75,1126.75,1126.75,0,2,2.00
06/16/2005,06:37,1126.75,1126.75,1126.75,1126.75,0,6,6.00
06/16/2005,06:38,1126.75,1126.75,1126.75,1126.75,0,106,106.00
06/16/2005,06:39,1126.75,1126.75,1126.75,1126.75,0,20,20.00
06/16/2005,06:40,1127.00,1127.00,1126.75,1126.75,2,5,7.00
06/16/2005,06:41,1126.75,1126.75,1126.75,1126.75,0,18,18.00
06/16/2005,06:42,1126.50,1126.75,1126.50,1126.75,18,3,21.00
06/16/2005,06:43,1126.75,1126.75,1126.75,1126.75,11,0,11.00
06/16/2005,06:44,1126.50,1126.75,1126.50,1126.75,7,20,27.00
06/16/2005,06:45,1127.00,1127.00,1126.75,1126.75,23,3,26.00
06/16/2005,06:46,1127.00,1127.00,1127.00,1127.00,3,0,3.00
06/16/2005,06:47,1127.00,1127.00,1127.00,1127.00,11,0,11.00
06/16/2005,06:48,1126.75,1126.75,1126.75,1126.75,0,89,89.00
06/16/2005,06:49,1126.75,1126.75,1126.75,1126.75,0,93,93.00
06/16/2005,06:50,1126.75,1126.75,1126.75,1126.75,0,1,1.00
06/16/2005,06:51,1126.75,1126.75,1126.75,1126.75,0,20,20.00
06/16/2005,06:52,1126.75,1126.75,1126.75,1126.75,0,2,2.00
06/16/2005,06:54,1126.75,1126.75,1126.50,1126.75,261,9,270.00
06/16/2005,06:55,1126.75,1126.75,1126.50,1126.75,8,1,9.00
06/16/2005,06:56,1126.75,1127.00,1126.75,1127.00,6,0,6.00
06/16/2005,06:57,1126.75,1127.00,1126.75,1127.00,3,11,14.00
06/16/2005,06:58,1127.00,1127.00,1126.75,1126.75,6,2,8.00
06/16/2005,06:59,1126.75,1126.75,1126.50,1126.50,0,39,39.00
06/16/2005,07:00,1126.75,1126.75,1126.75,1126.75,2,0,2.00
06/16/2005,07:01,1126.50,1126.75,1126.50,1126.75,9,7,16.00
06/16/2005,07:02,1126.75,1126.75,1126.75,1126.75,10,0,10.00
06/16/2005,07:03,1126.50,1126.50,1126.50,1126.50,0,10,10.00
06/16/2005,07:04,1126.50,1126.50,1126.50,1126.50,0,1,1.00
06/16/2005,07:05,1126.50,1126.50,1126.50,1126.50,0,43,43.00
06/16/2005,07:06,1126.50,1126.75,1126.25,1126.50,9,201,210.00
06/16/2005,07:07,1126.25,1126.50,1126.25,1126.50,14,7,21.00
06/16/2005,07:08,1126.25,1126.50,1126.25,1126.50,5,5,10.00
06/16/2005,07:09,1126.25,1126.25,1126.25,1126.25,0,2,2.00
06/16/2005,07:10,1126.50,1126.50,1126.25,1126.25,4,3,7.00
06/16/2005,07:11,1126.25,1126.50,1126.25,1126.25,13,19,32.00
06/16/2005,07:12,1126.25,1126.50,1126.25,1126.50,1,54,55.00
06/16/2005,07:13,1126.25,1126.25,1126.25,1126.25,0,36,36.00
06/16/2005,07:14,1126.25,1126.25,1126.25,1126.25,0,11,11.00
06/16/2005,07:15,1126.25,1126.50,1126.25,1126.25,1,51,52.00
06/16/2005,07:16,1126.25,1126.25,1126.00,1126.00,2,174,176.00
06/16/2005,07:17,1126.00,1126.25,1126.00,1126.00,8,108,116.00
06/16/2005,07:18,1126.00,1126.00,1126.00,1126.00,0,40,40.00
06/16/2005,07:19,1126.00,1126.25,1126.00,1126.00,15,8,23.00
06/16/2005,07:21,1126.00,1126.50,1126.00,1126.25,284,57,341.00
06/16/2005,07:22,1126.50,1126.50,1126.25,1126.50,114,1,115.00
06/16/2005,07:23,1126.50,1126.50,1126.25,1126.50,11,57,68.00
06/16/2005,07:24,1126.25,1126.25,1126.25,1126.25,0,144,144.00
06/16/2005,07:25,1126.25,1126.25,1125.75,1126.00,4,143,147.00
06/16/2005,07:26,1125.75,1126.00,1125.25,1125.75,173,608,781.00
06/16/2005,07:27,1125.50,1125.75,1125.50,1125.50,49,62,111.00
06/16/2005,07:28,1125.75,1126.00,1125.50,1125.75,188,185,373.00
06/16/2005,07:29,1125.75,1126.00,1125.75,1125.75,1,34,35.00
06/16/2005,07:30,1126.00,1126.00,1125.75,1125.75,17,198,215.00
06/16/2005,07:31,1126.00,1126.50,1125.00,1125.25,871,818,1689.00
06/16/2005,07:32,1125.25,1125.50,1125.00,1125.25,75,138,213.00
06/16/2005,07:33,1125.25,1125.75,1125.25,1125.75,210,192,402.00
06/16/2005,07:34,1125.75,1125.75,1125.50,1125.50,49,26,75.00
06/16/2005,07:35,1125.50,1125.50,1125.25,1125.50,7,124,131.00
06/16/2005,07:36,1125.25,1125.25,1125.25,1125.25,0,5,5.00
06/16/2005,07:37,1125.50,1125.50,1125.25,1125.25,33,467,500.00
06/16/2005,07:38,1125.25,1125.50,1125.25,1125.50,120,13,133.00
06/16/2005,07:39,1125.25,1125.50,1125.25,1125.25,2,103,105.00
06/16/2005,07:40,1125.50,1125.50,1125.50,1125.50,59,0,59.00
06/16/2005,07:41,1125.50,1125.75,1125.50,1125.75,189,58,247.00
06/16/2005,07:42,1125.50,1125.75,1125.50,1125.75,10,4,14.00
06/16/2005,07:43,1125.50,1125.75,1125.50,1125.50,1,20,21.00
06/16/2005,07:44,1125.75,1125.75,1125.25,1125.50,6,167,173.00
06/16/2005,07:45,1125.25,1125.50,1125.25,1125.25,1,14,15.00
06/16/2005,07:46,1125.25,1125.50,1125.25,1125.50,5,19,24.00
06/16/2005,07:47,1125.50,1125.50,1125.50,1125.50,298,0,298.00
06/16/2005,07:48,1125.75,1125.75,1125.50,1125.50,386,2,388.00
06/16/2005,07:49,1125.75,1126.00,1125.75,1126.00,133,0,133.00
06/16/2005,07:50,1126.00,1126.00,1125.75,1126.00,206,1,207.00
06/16/2005,07:51,1125.75,1126.25,1125.75,1126.00,68,22,90.00
06/16/2005,07:52,1126.25,1126.25,1126.00,1126.00,31,21,52.00
06/16/2005,07:53,1126.25,1126.25,1126.00,1126.25,28,1,29.00
06/16/2005,07:54,1126.25,1126.25,1126.00,1126.25,7,35,42.00
06/16/2005,07:56,1126.00,1126.25,1126.00,1126.00,441,48,489.00
06/16/2005,07:57,1126.00,1126.00,1126.00,1126.00,0,17,17.00
06/16/2005,07:58,1126.00,1126.25,1126.00,1126.25,1,1,2.00
06/16/2005,07:59,1126.25,1126.25,1126.25,1126.25,9,0,9.00
06/16/2005,08:00,1126.00,1126.25,1126.00,1126.25,4,3,7.00
06/16/2005,08:01,1126.25,1126.25,1126.00,1126.25,171,1,172.00
06/16/2005,08:02,1126.25,1126.25,1126.00,1126.00,252,10,262.00
06/16/2005,08:03,1126.00,1126.00,1126.00,1126.00,0,34,34.00
06/16/2005,08:04,1126.00,1126.25,1126.00,1126.25,3,2,5.00
06/16/2005,08:05,1126.25,1126.25,1126.00,1126.00,5,11,16.00
06/16/2005,08:06,1126.00,1126.00,1126.00,1126.00,0,4,4.00
06/16/2005,08:07,1126.00,1126.00,1126.00,1126.00,0,69,69.00
06/16/2005,08:08,1126.00,1126.25,1126.00,1126.25,38,3,41.00
06/16/2005,08:09,1126.00,1126.00,1126.00,1126.00,0,11,11.00
06/16/2005,08:10,1126.00,1126.00,1126.00,1126.00,0,4,4.00
06/16/2005,08:11,1126.25,1126.25,1126.25,1126.25,1,0,1.00
06/16/2005,08:12,1126.25,1126.25,1126.00,1126.00,1,2,3.00
06/16/2005,08:13,1126.00,1126.25,1126.00,1126.25,10,13,23.00
06/16/2005,08:14,1126.00,1126.25,1126.00,1126.00,2,42,44.00
06/16/2005,08:15,1126.00,1126.00,1125.75,1125.75,0,180,180.00
06/16/2005,08:16,1125.75,1126.00,1125.75,1125.75,4,3,7.00
06/16/2005,08:17,1126.00,1126.00,1126.00,1126.00,3,0,3.00
06/16/2005,08:18,1126.00,1126.00,1125.75,1125.75,7,7,14.00
06/16/2005,08:19,1125.75,1126.00,1125.75,1126.00,3,6,9.00
06/16/2005,08:20,1125.75,1126.00,1125.75,1125.75,2,15,17.00
06/16/2005,08:21,1125.75,1125.75,1125.75,1125.75,0,2,2.00
06/16/2005,08:22,1125.75,1126.00,1125.75,1125.75,1,52,53.00
06/16/2005,08:23,1126.00,1126.25,1126.00,1126.25,321,62,383.00
06/16/2005,08:24,1126.00,1126.25,1126.00,1126.25,7,15,22.00
06/16/2005,08:25,1126.00,1126.00,1125.75,1126.00,5,87,92.00
06/16/2005,08:26,1126.00,1126.25,1126.00,1126.00,18,4,22.00
06/16/2005,08:27,1126.00,1126.00,1125.75,1125.75,0,184,184.00
06/16/2005,08:28,1125.75,1125.75,1125.75,1125.75,0,6,6.00
06/16/2005,08:29,1126.00,1126.00,1125.75,1125.75,4,5,9.00
06/16/2005,08:30,1126.00,1126.00,1125.75,1126.00,64,604,668.00
06/16/2005,08:31,1125.75,1126.00,1125.00,1125.25,2094,2710,4804.00
06/16/2005,08:32,1125.00,1125.25,1124.25,1124.25,776,2721,3497.00
06/16/2005,08:33,1124.50,1124.75,1123.75,1124.00,2249,3671,5920.00
06/16/2005,08:34,1124.00,1124.75,1123.75,1124.00,1331,3452,4783.00
06/16/2005,08:35,1124.25,1125.00,1124.00,1124.50,1773,1102,2875.00
06/16/2005,08:36,1124.75,1125.00,1124.25,1124.75,1445,959,2404.00
06/16/2005,08:37,1125.00,1125.75,1124.75,1125.50,2750,1488,4238.00
06/16/2005,08:38,1125.50,1126.00,1125.00,1125.75,2783,2836,5619.00
06/16/2005,08:39,1125.50,1125.75,1124.75,1125.00,1067,3134,4201.00
06/16/2005,08:40,1125.00,1125.00,1124.25,1124.50,284,2055,2339.00
06/16/2005,08:41,1124.50,1125.00,1124.50,1125.00,1319,270,1589.00
06/16/2005,08:42,1125.00,1125.50,1124.75,1125.25,1321,953,2274.00
06/16/2005,08:43,1125.25,1125.50,1125.00,1125.25,706,328,1034.00
06/16/2005,08:44,1125.00,1126.50,1125.00,1126.50,4834,1704,6538.00
06/16/2005,08:45,1126.50,1126.75,1125.75,1126.00,1705,1979,3684.00
06/16/2005,08:46,1126.00,1126.25,1125.75,1126.00,1249,1058,2307.00
06/16/2005,08:47,1126.00,1126.25,1125.75,1126.00,563,446,1009.00
06/16/2005,08:48,1126.25,1126.75,1126.00,1126.50,2464,1314,3778.00
06/16/2005,08:49,1126.50,1126.75,1126.25,1126.50,889,1590,2479.00
06/16/2005,08:50,1126.25,1126.75,1125.75,1126.00,1268,2304,3572.00
06/16/2005,08:51,1126.00,1126.25,1125.75,1125.75,689,595,1284.00
06/16/2005,08:52,1125.75,1126.00,1125.50,1125.50,293,1659,1952.00
06/16/2005,08:53,1125.75,1126.25,1125.50,1126.25,1348,1110,2458.00
06/16/2005,08:54,1126.00,1126.50,1125.50,1125.50,1115,1635,2750.00
06/16/2005,08:55,1125.50,1125.75,1125.50,1125.75,43,419,462.00
06/16/2005,08:56,1125.75,1126.25,1125.50,1126.00,895,361,1256.00
06/16/2005,08:57,1126.00,1126.00,1125.50,1126.00,381,464,845.00
06/16/2005,08:58,1125.75,1126.00,1125.25,1125.50,482,780,1262.00
06/16/2005,08:59,1125.25,1125.75,1125.25,1125.50,821,253,1074.00
06/16/2005,09:00,1125.25,1125.75,1125.25,1125.50,650,1264,1914.00
06/16/2005,09:01,1125.50,1126.50,1125.50,1126.25,1704,917,2621.00
06/16/2005,09:02,1126.50,1126.50,1126.00,1126.50,418,564,982.00
06/16/2005,09:03,1126.50,1126.75,1126.25,1126.50,2144,503,2647.00
06/16/2005,09:04,1126.50,1126.75,1126.50,1126.75,1057,329,1386.00
06/16/2005,09:05,1127.00,1127.50,1126.50,1127.25,6519,2675,9194.00
06/16/2005,09:06,1127.25,1127.50,1126.75,1126.75,1114,1332,2446.00
06/16/2005,09:07,1126.75,1127.25,1126.50,1127.00,1204,593,1797.00
06/16/2005,09:08,1127.00,1128.00,1127.00,1127.25,4619,4133,8752.00
06/16/2005,09:09,1127.50,1128.00,1127.25,1127.75,1899,517,2416.00
06/16/2005,09:10,1127.75,1128.25,1127.25,1127.50,2514,2649,5163.00
06/16/2005,09:11,1127.50,1127.50,1126.75,1127.00,862,2068,2930.00
06/16/2005,09:12,1127.25,1127.50,1127.00,1127.50,1443,473,1916.00
06/16/2005,09:13,1127.50,1127.75,1127.00,1127.25,392,695,1087.00
06/16/2005,09:14,1127.25,1127.75,1127.00,1127.50,915,491,1406.00
06/16/2005,09:15,1127.50,1127.75,1127.00,1127.50,310,766,1076.00
06/16/2005,09:16,1127.25,1127.50,1127.25,1127.25,580,448,1028.00
06/16/2005,09:17,1127.25,1127.50,1127.00,1127.50,65,1371,1436.00
06/16/2005,09:18,1127.25,1127.50,1126.75,1127.25,342,816,1158.00
06/16/2005,09:19,1127.00,1127.25,1127.00,1127.00,15,73,88.00
06/16/2005,09:20,1127.00,1127.50,1127.00,1127.00,1367,618,1985.00
06/16/2005,09:21,1126.75,1127.00,1126.75,1126.75,149,288,437.00
06/16/2005,09:22,1126.75,1127.00,1126.75,1126.75,28,278,306.00
06/16/2005,09:23,1126.75,1127.50,1126.75,1127.25,1585,303,1888.00
06/16/2005,09:24,1127.50,1127.50,1126.75,1127.00,836,617,1453.00
06/16/2005,09:25,1127.25,1127.25,1127.00,1127.25,71,107,178.00
06/16/2005,09:26,1127.25,1127.25,1127.00,1127.00,252,877,1129.00
06/16/2005,09:27,1127.00,1127.50,1127.00,1127.25,401,257,658.00
06/16/2005,09:28,1127.00,1127.50,1127.00,1127.50,316,561,877.00
06/16/2005,09:29,1127.50,1127.75,1127.25,1127.50,620,634,1254.00
06/16/2005,09:30,1127.50,1128.00,1127.50,1128.00,1775,491,2266.00
06/16/2005,09:31,1128.00,1128.00,1127.50,1127.50,235,1708,1943.00
06/16/2005,09:32,1127.50,1128.00,1127.50,1127.75,609,697,1306.00
06/16/2005,09:33,1127.75,1127.75,1127.25,1127.50,842,1591,2433.00
06/16/2005,09:34,1127.50,1128.25,1127.50,1128.00,2692,1034,3726.00
06/16/2005,09:35,1127.75,1128.25,1127.75,1128.00,580,35,615.00
06/16/2005,09:36,1128.25,1128.75,1128.00,1128.00,5820,2486,8306.00
06/16/2005,09:37,1128.00,1128.50,1128.00,1128.25,2018,739,2757.00
06/16/2005,09:38,1128.25,1128.50,1128.25,1128.50,522,299,821.00
06/16/2005,09:39,1128.25,1128.75,1128.25,1128.75,3148,905,4053.00
06/16/2005,09:40,1128.50,1129.00,1128.50,1128.75,2755,2067,4822.00
06/16/2005,09:41,1128.75,1130.00,1128.75,1129.25,9810,5213,15023.00
06/16/2005,09:42,1129.50,1130.25,1129.25,1129.75,5690,2718,8408.00
06/16/2005,09:43,1130.00,1130.50,1129.75,1130.00,2877,1827,4704.00
06/16/2005,09:44,1130.25,1130.50,1129.75,1130.25,3732,811,4543.00
06/16/2005,09:45,1130.50,1131.25,1130.25,1130.75,4970,3788,8758.00
06/16/2005,09:46,1130.75,1131.00,1130.50,1130.75,3926,1017,4943.00
06/16/2005,09:47,1131.00,1131.00,1130.25,1130.25,539,2672,3211.00
06/16/2005,09:48,1130.25,1131.00,1130.25,1130.75,4054,2483,6537.00
06/16/2005,09:49,1130.75,1130.75,1130.25,1130.25,1077,1778,2855.00
06/16/2005,09:50,1130.25,1130.75,1130.00,1130.25,2065,1652,3717.00
06/16/2005,09:51,1130.25,1130.25,1129.75,1130.00,282,4300,4582.00
06/16/2005,09:52,1130.00,1130.00,1129.50,1129.75,62,1698,1760.00
06/16/2005,09:53,1129.50,1130.00,1129.50,1129.75,1669,612,2281.00
06/16/2005,09:54,1129.75,1130.25,1129.50,1129.75,1638,1150,2788.00
06/16/2005,09:55,1129.75,1129.75,1129.50,1129.75,300,575,875.00
06/16/2005,09:56,1129.75,1130.00,1129.50,1129.75,777,906,1683.00
06/16/2005,09:57,1129.50,1129.75,1129.25,1129.25,582,1070,1652.00
06/16/2005,09:58,1129.50,1129.75,1129.00,1129.25,399,2034,2433.00
06/16/2005,09:59,1129.25,1129.25,1128.75,1128.75,278,1455,1733.00
06/16/2005,10:00,1129.00,1129.25,1128.75,1129.25,1186,939,2125.00
06/16/2005,10:01,1129.25,1129.50,1129.00,1129.25,828,609,1437.00
06/16/2005,10:02,1129.25,1129.50,1129.00,1129.25,297,521,818.00
06/16/2005,10:03,1129.00,1129.25,1129.00,1129.25,152,11,163.00
06/16/2005,10:04,1129.25,1129.50,1129.00,1129.50,800,127,927.00
06/16/2005,10:05,1129.50,1129.75,1129.25,1129.50,701,748,1449.00
06/16/2005,10:06,1129.50,1129.75,1129.00,1129.75,746,1123,1869.00
06/16/2005,10:07,1129.75,1129.75,1129.50,1129.50,33,890,923.00
06/16/2005,10:08,1129.50,1129.75,1129.50,1129.50,76,399,475.00
06/16/2005,10:09,1129.50,1129.50,1129.00,1129.25,430,1150,1580.00
06/16/2005,10:10,1129.00,1129.25,1128.75,1129.25,842,939,1781.00
06/16/2005,10:11,1129.25,1129.25,1128.75,1129.25,852,940,1792.00
06/16/2005,10:12,1129.00,1129.00,1128.50,1128.75,163,793,956.00
06/16/2005,10:13,1128.75,1129.00,1128.25,1128.25,415,1889,2304.00
06/16/2005,10:14,1128.50,1128.50,1127.75,1128.25,1771,3885,5656.00
06/16/2005,10:15,1128.00,1128.25,1127.75,1128.00,864,765,1629.00
06/16/2005,10:16,1128.00,1128.25,1127.75,1128.25,207,615,822.00
06/16/2005,10:17,1128.00,1128.50,1128.00,1128.25,1845,657,2502.00
06/16/2005,10:18,1128.25,1128.50,1128.25,1128.50,304,237,541.00
06/16/2005,10:19,1128.25,1128.50,1127.75,1128.00,87,1068,1155.00
06/16/2005,10:20,1128.00,1128.00,1127.50,1127.75,760,1923,2683.00
06/16/2005,10:21,1128.00,1128.25,1127.75,1128.00,679,689,1368.00
06/16/2005,10:22,1128.00,1128.25,1127.75,1128.00,466,300,766.00
06/16/2005,10:23,1128.25,1128.25,1127.50,1127.75,712,1593,2305.00
06/16/2005,10:24,1127.75,1128.00,1127.50,1128.00,358,333,691.00
06/16/2005,10:25,1127.75,1128.50,1127.75,1128.00,1734,1425,3159.00
06/16/2005,10:26,1128.25,1128.25,1127.75,1128.00,134,492,626.00
06/16/2005,10:27,1127.75,1128.25,1127.75,1128.25,244,31,275.00
06/16/2005,10:28,1128.25,1128.25,1127.75,1128.00,86,595,681.00
06/16/2005,10:29,1128.00,1128.00,1127.50,1127.75,142,901,1043.00
06/16/2005,10:30,1128.00,1128.00,1127.75,1127.75,232,278,510.00
06/16/2005,10:31,1127.75,1128.25,1127.50,1128.25,589,442,1031.00
06/16/2005,10:32,1128.00,1128.50,1127.75,1128.25,906,277,1183.00
06/16/2005,10:33,1128.25,1128.75,1128.00,1128.25,1722,636,2358.00
06/16/2005,10:34,1128.00,1128.75,1128.00,1128.50,743,103,846.00
06/16/2005,10:35,1128.75,1128.75,1128.25,1128.25,172,709,881.00
06/16/2005,10:36,1128.25,1128.50,1128.25,1128.25,879,334,1213.00
06/16/2005,10:37,1128.50,1128.75,1128.25,1128.50,611,271,882.00
06/16/2005,10:38,1128.25,1128.75,1128.25,1128.50,298,513,811.00
06/16/2005,10:39,1128.50,1128.50,1128.00,1128.25,364,606,970.00
06/16/2005,10:40,1128.25,1128.50,1128.25,1128.25,23,290,313.00
06/16/2005,10:41,1128.50,1128.50,1128.00,1128.25,55,536,591.00
06/16/2005,10:42,1128.25,1128.25,1128.00,1128.00,57,62,119.00
06/16/2005,10:43,1128.25,1128.25,1127.75,1127.75,104,1105,1209.00
06/16/2005,10:44,1128.00,1128.00,1127.75,1127.75,395,10,405.00
06/16/2005,10:45,1128.00,1128.00,1127.50,1127.75,831,1023,1854.00
06/16/2005,10:46,1127.75,1128.00,1127.75,1128.00,29,20,49.00
06/16/2005,10:47,1128.00,1128.75,1127.75,1128.50,2995,269,3264.00
06/16/2005,10:48,1128.50,1128.75,1128.25,1128.75,161,307,468.00
06/16/2005,10:49,1128.75,1128.75,1128.25,1128.25,848,302,1150.00
06/16/2005,10:50,1128.50,1128.50,1128.25,1128.25,9,384,393.00
06/16/2005,10:51,1128.50,1128.50,1128.25,1128.50,13,38,51.00
06/16/2005,10:52,1128.25,1128.50,1128.25,1128.50,12,268,280.00
06/16/2005,10:53,1128.25,1128.50,1128.25,1128.50,30,833,863.00
06/16/2005,10:54,1128.25,1128.50,1128.25,1128.25,7,31,38.00
06/16/2005,10:55,1128.50,1129.00,1128.25,1128.75,932,374,1306.00
06/16/2005,10:56,1128.75,1129.25,1128.50,1129.00,1482,622,2104.00
06/16/2005,10:57,1129.00,1129.25,1129.00,1129.00,1510,759,2269.00
06/16/2005,10:58,1129.00,1129.25,1128.75,1129.00,214,303,517.00
06/16/2005,10:59,1129.00,1129.25,1129.00,1129.00,160,211,371.00
06/16/2005,11:00,1129.25,1129.50,1129.00,1129.50,305,100,405.00
06/16/2005,11:01,1129.25,1129.50,1127.75,1128.75,3481,4549,8030.00
06/16/2005,11:02,1128.50,1128.75,1128.00,1128.50,892,2236,3128.00
06/16/2005,11:03,1128.25,1129.00,1128.25,1128.75,996,564,1560.00
06/16/2005,11:04,1128.50,1128.50,1128.25,1128.50,115,1040,1155.00
06/16/2005,11:05,1128.25,1128.50,1128.00,1128.50,753,808,1561.00
06/16/2005,11:06,1128.25,1128.50,1128.00,1128.00,561,255,816.00
06/16/2005,11:07,1128.00,1128.25,1127.75,1128.00,904,1598,2502.00
06/16/2005,11:08,1128.00,1128.75,1128.00,1128.50,602,145,747.00
06/16/2005,11:09,1128.50,1128.50,1128.00,1128.25,76,253,329.00
06/16/2005,11:10,1128.00,1128.25,1127.75,1127.75,282,1020,1302.00
06/16/2005,11:11,1128.00,1128.00,1126.00,1126.25,3273,9844,13117.00
06/16/2005,11:12,1126.25,1126.50,1125.75,1126.00,2209,2675,4884.00
06/16/2005,11:13,1126.00,1126.25,1125.25,1125.75,2637,3115,5752.00
06/16/2005,11:14,1125.75,1126.50,1125.75,1126.25,1513,2318,3831.00
06/16/2005,11:15,1126.25,1126.75,1126.25,1126.50,1086,771,1857.00
06/16/2005,11:16,1126.50,1126.75,1126.00,1126.00,625,884,1509.00
06/16/2005,11:17,1126.25,1126.50,1126.00,1126.00,1005,1203,2208.00
06/16/2005,11:18,1126.00,1126.50,1126.00,1126.25,897,376,1273.00
06/16/2005,11:19,1126.50,1126.50,1126.00,1126.50,478,702,1180.00
06/16/2005,11:20,1126.50,1127.25,1126.25,1127.25,2690,225,2915.00
06/16/2005,11:21,1127.00,1127.25,1126.75,1126.75,397,798,1195.00
06/16/2005,11:22,1127.00,1127.00,1126.25,1126.50,212,1329,1541.00
06/16/2005,11:23,1126.25,1126.75,1126.25,1126.50,903,22,925.00
06/16/2005,11:24,1126.75,1126.75,1126.50,1126.75,341,389,730.00
06/16/2005,11:25,1126.50,1127.00,1126.50,1126.75,275,419,694.00
06/16/2005,11:26,1126.75,1127.25,1126.50,1127.00,496,352,848.00
06/16/2005,11:27,1127.00,1127.00,1126.50,1126.75,58,367,425.00
06/16/2005,11:28,1126.75,1127.00,1126.50,1126.50,27,208,235.00
06/16/2005,11:29,1126.75,1126.75,1126.50,1126.75,111,23,134.00
06/16/2005,11:30,1126.75,1127.00,1126.50,1126.75,273,137,410.00
06/16/2005,11:31,1126.75,1127.00,1126.50,1127.00,193,17,210.00
06/16/2005,11:32,1126.75,1127.25,1126.75,1127.00,659,136,795.00
06/16/2005,11:33,1127.25,1127.75,1127.00,1127.75,2166,369,2535.00
06/16/2005,11:34,1127.50,1127.75,1127.25,1127.50,210,398,608.00
06/16/2005,11:35,1127.50,1127.50,1127.00,1127.25,80,459,539.00
06/16/2005,11:36,1127.25,1127.75,1127.25,1127.50,429,160,589.00
06/16/2005,11:37,1127.25,1128.00,1127.25,1128.00,690,32,722.00
06/16/2005,11:38,1128.00,1128.00,1127.75,1127.75,487,124,611.00
06/16/2005,11:39,1127.75,1128.50,1127.75,1128.50,1059,178,1237.00
06/16/2005,11:40,1128.50,1129.25,1128.25,1128.75,3054,1197,4251.00
06/16/2005,11:41,1128.50,1128.75,1128.00,1128.00,53,691,744.00
06/16/2005,11:42,1128.25,1128.75,1128.00,1128.50,551,279,830.00
06/16/2005,11:43,1128.25,1128.50,1128.00,1128.25,344,319,663.00
06/16/2005,11:44,1128.25,1128.50,1128.00,1128.25,14,382,396.00
06/16/2005,11:45,1128.25,1128.25,1127.75,1128.00,92,412,504.00
06/16/2005,11:46,1127.75,1128.25,1127.50,1127.75,153,1017,1170.00
06/16/2005,11:47,1128.00,1128.00,1127.50,1127.75,180,129,309.00
06/16/2005,11:48,1127.75,1128.50,1127.75,1128.25,969,21,990.00
06/16/2005,11:49,1128.50,1128.50,1128.00,1128.00,173,47,220.00
06/16/2005,11:50,1128.25,1128.25,1128.00,1128.00,9,268,277.00
06/16/2005,11:51,1128.00,1128.00,1127.75,1128.00,315,104,419.00
06/16/2005,11:52,1128.00,1128.00,1127.75,1128.00,263,1,264.00
06/16/2005,11:53,1128.00,1128.00,1127.75,1128.00,50,4,54.00
06/16/2005,11:54,1128.00,1128.00,1127.75,1128.00,114,61,175.00
06/16/2005,11:55,1128.00,1128.00,1127.75,1128.00,24,1,25.00
06/16/2005,11:56,1128.00,1128.00,1127.75,1128.00,53,115,168.00
06/16/2005,11:57,1128.00,1128.00,1127.75,1128.00,65,26,91.00
06/16/2005,11:58,1128.00,1128.50,1127.75,1127.75,367,257,624.00
06/16/2005,11:59,1127.75,1128.00,1127.50,1127.75,535,645,1180.00
06/16/2005,12:00,1127.75,1128.00,1127.50,1127.75,121,140,261.00
06/16/2005,12:01,1127.75,1127.75,1127.50,1127.75,302,208,510.00
06/16/2005,12:02,1127.75,1127.75,1127.25,1127.25,94,673,767.00
06/16/2005,12:03,1127.25,1127.50,1127.25,1127.50,92,59,151.00
06/16/2005,12:04,1127.25,1128.00,1127.25,1128.00,733,148,881.00
06/16/2005,12:05,1127.75,1128.00,1127.75,1128.00,112,38,150.00
06/16/2005,12:06,1127.75,1127.75,1127.50,1127.50,0,484,484.00
06/16/2005,12:07,1127.50,1128.00,1127.50,1127.75,271,66,337.00
06/16/2005,12:08,1127.50,1127.75,1127.50,1127.75,14,25,39.00
06/16/2005,12:09,1127.50,1128.00,1127.50,1128.00,306,23,329.00
06/16/2005,12:10,1127.75,1128.00,1127.50,1127.75,179,187,366.00
06/16/2005,12:11,1127.75,1127.75,1127.50,1127.75,35,6,41.00
06/16/2005,12:12,1127.75,1127.75,1127.50,1127.50,265,11,276.00
06/16/2005,12:13,1127.75,1127.75,1127.50,1127.50,8,138,146.00
06/16/2005,12:14,1127.75,1128.00,1127.75,1127.75,374,27,401.00
06/16/2005,12:15,1127.75,1128.00,1127.75,1128.00,12,23,35.00
06/16/2005,12:16,1127.75,1128.00,1127.75,1127.75,18,9,27.00
06/16/2005,12:17,1127.75,1128.50,1127.75,1128.25,1087,197,1284.00
06/16/2005,12:18,1128.25,1128.50,1128.00,1128.25,423,520,943.00
06/16/2005,12:19,1128.25,1128.50,1128.25,1128.25,148,47,195.00
06/16/2005,12:20,1128.50,1128.50,1128.25,1128.25,29,16,45.00
06/16/2005,12:21,1128.50,1128.50,1128.00,1128.25,221,234,455.00
06/16/2005,12:22,1128.25,1128.25,1128.00,1128.25,440,14,454.00
06/16/2005,12:23,1128.25,1128.50,1128.25,1128.50,216,1,217.00
06/16/2005,12:24,1128.50,1128.50,1128.00,1128.00,122,119,241.00
06/16/2005,12:25,1128.25,1128.25,1128.00,1128.00,3,2,5.00
06/16/2005,12:26,1128.00,1128.25,1127.75,1127.75,278,526,804.00
06/16/2005,12:27,1128.00,1128.00,1127.50,1127.50,343,712,1055.00
06/16/2005,12:28,1127.50,1128.00,1127.25,1127.50,926,911,1837.00
06/16/2005,12:29,1127.50,1127.75,1127.50,1127.50,22,145,167.00
06/16/2005,12:30,1127.50,1128.00,1127.50,1127.75,358,43,401.00
06/16/2005,12:31,1127.75,1128.00,1127.75,1128.00,12,171,183.00
06/16/2005,12:32,1127.75,1128.25,1127.75,1128.00,794,17,811.00
06/16/2005,12:33,1128.25,1128.50,1128.00,1128.25,409,107,516.00
06/16/2005,12:34,1128.25,1129.00,1128.00,1129.00,3066,1927,4993.00
06/16/2005,12:35,1129.00,1129.00,1128.50,1128.50,292,990,1282.00
06/16/2005,12:36,1128.75,1129.25,1128.50,1129.25,2473,103,2576.00
06/16/2005,12:37,1129.25,1129.25,1128.75,1129.00,1017,638,1655.00
06/16/2005,12:38,1129.00,1129.25,1128.50,1128.50,606,1957,2563.00
06/16/2005,12:39,1128.50,1128.75,1128.25,1128.50,203,536,739.00
06/16/2005,12:40,1128.50,1128.50,1128.25,1128.50,6,492,498.00
06/16/2005,12:41,1128.50,1128.50,1128.25,1128.25,68,451,519.00
06/16/2005,12:42,1128.25,1128.50,1128.00,1128.00,20,458,478.00
06/16/2005,12:43,1128.00,1128.50,1128.00,1128.25,418,26,444.00
06/16/2005,12:44,1128.25,1128.50,1128.25,1128.50,18,33,51.00
06/16/2005,12:45,1128.50,1128.50,1128.25,1128.25,95,20,115.00
06/16/2005,12:46,1128.25,1128.50,1128.25,1128.50,139,37,176.00
06/16/2005,12:47,1128.50,1128.75,1128.25,1128.25,729,449,1178.00
06/16/2005,12:48,1128.25,1128.25,1128.00,1128.00,165,34,199.00
06/16/2005,12:49,1128.00,1128.00,1127.50,1128.00,329,1466,1795.00
06/16/2005,12:50,1127.75,1127.75,1127.50,1127.75,323,217,540.00
06/16/2005,12:51,1127.75,1128.00,1127.25,1127.25,194,1622,1816.00
06/16/2005,12:52,1127.25,1127.75,1127.25,1127.25,629,317,946.00
06/16/2005,12:53,1127.50,1127.50,1127.25,1127.25,184,94,278.00
06/16/2005,12:54,1127.25,1127.25,1126.75,1126.75,248,2295,2543.00
06/16/2005,12:55,1126.75,1127.25,1126.75,1126.75,1819,1166,2985.00
06/16/2005,12:56,1126.75,1127.00,1126.50,1127.00,535,1031,1566.00
06/16/2005,12:57,1126.75,1127.25,1126.75,1127.00,482,36,518.00
06/16/2005,12:58,1127.00,1127.75,1127.00,1127.50,1058,334,1392.00
06/16/2005,12:59,1127.50,1127.50,1127.25,1127.25,218,42,260.00
06/16/2005,13:00,1127.50,1127.75,1127.25,1127.75,359,88,447.00
06/16/2005,13:01,1127.75,1127.75,1127.50,1127.50,31,52,83.00
06/16/2005,13:02,1127.50,1127.75,1127.50,1127.50,7,435,442.00
06/16/2005,13:03,1127.50,1127.50,1127.00,1127.50,579,328,907.00
06/16/2005,13:04,1127.25,1127.50,1127.25,1127.50,150,213,363.00
06/16/2005,13:05,1127.50,1128.00,1127.25,1128.00,1383,85,1468.00
06/16/2005,13:06,1128.00,1128.25,1127.50,1127.75,241,647,888.00
06/16/2005,13:07,1127.75,1128.00,1127.50,1128.00,639,6,645.00
06/16/2005,13:08,1128.00,1128.25,1128.00,1128.25,266,196,462.00
06/16/2005,13:09,1128.25,1128.50,1128.25,1128.50,1696,330,2026.00
06/16/2005,13:10,1128.50,1128.50,1127.25,1127.50,685,1889,2574.00
06/16/2005,13:11,1127.50,1127.75,1127.50,1127.75,244,38,282.00
06/16/2005,13:12,1127.50,1127.75,1127.25,1127.25,61,607,668.00
06/16/2005,13:13,1127.25,1127.50,1127.25,1127.50,300,47,347.00
06/16/2005,13:14,1127.25,1127.50,1126.75,1127.00,1121,2091,3212.00
06/16/2005,13:15,1127.00,1127.25,1126.75,1127.00,561,436,997.00
06/16/2005,13:16,1127.00,1127.25,1127.00,1127.25,86,133,219.00
06/16/2005,13:17,1127.25,1127.25,1126.75,1127.25,442,264,706.00
06/16/2005,13:18,1127.00,1127.25,1126.75,1127.00,324,264,588.00
06/16/2005,13:19,1127.00,1127.00,1126.50,1126.75,1141,1964,3105.00
06/16/2005,13:20,1126.75,1127.00,1126.50,1126.50,379,671,1050.00
06/16/2005,13:21,1126.25,1126.75,1126.25,1126.50,582,1478,2060.00
06/16/2005,13:22,1126.50,1127.25,1126.25,1127.25,939,798,1737.00
06/16/2005,13:23,1127.00,1127.25,1126.50,1127.00,364,726,1090.00
06/16/2005,13:24,1127.00,1127.25,1127.00,1127.00,19,190,209.00
06/16/2005,13:25,1127.00,1127.75,1126.75,1127.50,1654,235,1889.00
06/16/2005,13:26,1127.50,1127.50,1127.00,1127.25,119,585,704.00
06/16/2005,13:27,1127.00,1127.25,1127.00,1127.00,27,665,692.00
06/16/2005,13:28,1127.25,1127.50,1127.00,1127.50,313,21,334.00
06/16/2005,13:29,1127.25,1127.50,1127.00,1127.00,357,233,590.00
06/16/2005,13:30,1127.25,1127.50,1127.25,1127.25,252,87,339.00
06/16/2005,13:31,1127.50,1127.50,1126.75,1127.00,163,707,870.00
06/16/2005,13:32,1127.00,1127.25,1127.00,1127.25,492,22,514.00
06/16/2005,13:33,1127.25,1127.50,1127.00,1127.25,232,95,327.00
06/16/2005,13:34,1127.25,1128.25,1127.25,1127.75,2106,375,2481.00
06/16/2005,13:35,1128.00,1128.00,1127.50,1127.75,63,198,261.00
06/16/2005,13:36,1127.50,1127.75,1127.50,1127.75,22,24,46.00
06/16/2005,13:37,1127.75,1127.75,1127.50,1127.75,139,8,147.00
06/16/2005,13:38,1127.75,1127.75,1127.50,1127.50,36,72,108.00
06/16/2005,13:39,1127.50,1127.75,1127.25,1127.75,203,398,601.00
06/16/2005,13:40,1127.75,1127.75,1127.50,1127.50,10,192,202.00
06/16/2005,13:41,1127.50,1128.00,1127.50,1128.00,375,51,426.00
06/16/2005,13:42,1127.75,1128.75,1127.75,1128.75,2397,902,3299.00
06/16/2005,13:43,1128.50,1128.75,1128.00,1128.50,351,765,1116.00
06/16/2005,13:44,1128.25,1128.50,1128.00,1128.25,114,300,414.00
06/16/2005,13:45,1128.25,1128.25,1128.00,1128.25,376,112,488.00
06/16/2005,13:46,1128.25,1128.25,1128.00,1128.00,71,45,116.00
06/16/2005,13:47,1128.00,1128.25,1128.00,1128.25,6,26,32.00
06/16/2005,13:48,1128.00,1129.00,1128.00,1128.75,1923,766,2689.00
06/16/2005,13:49,1128.75,1129.00,1128.25,1128.50,72,439,511.00
06/16/2005,13:50,1128.50,1128.50,1127.75,1128.50,1191,976,2167.00
06/16/2005,13:51,1128.75,1128.75,1128.25,1128.75,112,245,357.00
06/16/2005,13:52,1128.50,1128.75,1128.50,1128.75,30,372,402.00
06/16/2005,13:53,1128.50,1128.75,1128.50,1128.50,6,57,63.00
06/16/2005,13:54,1128.50,1128.75,1128.50,1128.75,554,51,605.00
06/16/2005,13:55,1128.75,1129.00,1128.50,1128.75,404,74,478.00
06/16/2005,13:56,1128.75,1129.25,1128.75,1129.00,1512,623,2135.00
06/16/2005,13:57,1128.75,1129.00,1128.50,1128.75,313,279,592.00
06/16/2005,13:58,1128.75,1129.00,1128.50,1128.75,433,101,534.00
06/16/2005,13:59,1128.75,1129.00,1128.75,1129.00,14,229,243.00
06/16/2005,14:00,1129.00,1129.00,1128.50,1128.75,859,324,1183.00
06/16/2005,14:01,1128.75,1129.25,1128.50,1129.25,448,422,870.00
06/16/2005,14:02,1129.25,1129.25,1129.00,1129.25,199,25,224.00
06/16/2005,14:03,1129.00,1129.00,1128.50,1128.75,118,447,565.00
06/16/2005,14:04,1128.50,1129.75,1128.50,1129.50,3016,703,3719.00
06/16/2005,14:05,1129.25,1129.50,1129.00,1129.00,1212,525,1737.00
06/16/2005,14:06,1129.25,1129.25,1128.50,1128.50,687,2357,3044.00
06/16/2005,14:07,1128.50,1129.00,1128.00,1128.25,688,2253,2941.00
06/16/2005,14:08,1128.00,1128.75,1128.00,1128.50,750,473,1223.00
06/16/2005,14:09,1128.25,1128.75,1128.25,1128.50,394,83,477.00
06/16/2005,14:10,1128.50,1129.00,1128.50,1129.00,717,56,773.00
06/16/2005,14:11,1129.00,1129.00,1128.75,1128.75,45,87,132.00
06/16/2005,14:12,1128.75,1129.00,1128.25,1128.50,34,1295,1329.00
06/16/2005,14:13,1128.25,1129.25,1128.25,1129.00,1254,133,1387.00
06/16/2005,14:14,1129.00,1129.25,1128.75,1129.00,129,367,496.00
06/16/2005,14:15,1129.00,1129.75,1128.75,1129.50,1280,46,1326.00
06/16/2005,14:16,1129.50,1130.25,1129.50,1130.00,3058,1640,4698.00
06/16/2005,14:17,1130.00,1130.00,1129.50,1130.00,379,825,1204.00
06/16/2005,14:18,1130.00,1130.00,1129.50,1129.75,240,557,797.00
06/16/2005,14:19,1129.75,1130.00,1129.50,1129.75,119,560,679.00
06/16/2005,14:20,1129.50,1129.75,1129.25,1129.50,70,756,826.00
06/16/2005,14:21,1129.25,1129.75,1129.00,1129.50,489,1135,1624.00
06/16/2005,14:22,1129.75,1129.75,1129.25,1129.25,138,340,478.00
06/16/2005,14:23,1129.50,1129.50,1129.25,1129.50,15,3,18.00
06/16/2005,14:24,1129.50,1129.50,1129.25,1129.50,242,380,622.00
06/16/2005,14:25,1129.25,1129.50,1129.00,1129.25,99,253,352.00
06/16/2005,14:26,1129.50,1129.50,1129.25,1129.25,73,74,147.00
06/16/2005,14:27,1129.25,1130.00,1129.25,1129.50,605,414,1019.00
06/16/2005,14:28,1129.75,1130.50,1129.75,1130.25,3336,1068,4404.00
06/16/2005,14:29,1130.25,1130.25,1129.50,1129.75,449,616,1065.00
06/16/2005,14:30,1129.75,1130.00,1129.25,1129.50,87,726,813.00
06/16/2005,14:31,1129.50,1130.00,1129.50,1129.75,1383,208,1591.00
06/16/2005,14:32,1130.00,1130.25,1129.75,1129.75,351,437,788.00
06/16/2005,14:33,1130.00,1130.25,1129.75,1130.00,205,27,232.00
06/16/2005,14:34,1130.25,1130.50,1130.00,1130.25,1117,1029,2146.00
06/16/2005,14:35,1130.25,1130.75,1130.00,1130.25,2239,709,2948.00
06/16/2005,14:36,1130.25,1130.25,1130.00,1130.00,238,49,287.00
06/16/2005,14:37,1130.00,1130.25,1130.00,1130.25,109,85,194.00
06/16/2005,14:38,1130.00,1130.25,1130.00,1130.25,500,133,633.00
06/16/2005,14:39,1130.25,1130.50,1130.00,1130.25,155,336,491.00
06/16/2005,14:40,1130.25,1130.75,1130.25,1130.50,633,718,1351.00
06/16/2005,14:41,1130.50,1130.75,1130.00,1130.50,649,1155,1804.00
06/16/2005,14:42,1130.25,1130.50,1129.75,1129.75,118,1439,1557.00
06/16/2005,14:43,1129.75,1130.00,1129.50,1130.00,592,1238,1830.00
06/16/2005,14:44,1130.00,1130.50,1130.00,1130.25,835,255,1090.00
06/16/2005,14:45,1130.25,1130.50,1130.00,1130.00,215,539,754.00
06/16/2005,14:46,1130.25,1130.25,1129.75,1130.00,412,323,735.00
06/16/2005,14:47,1130.00,1130.25,1129.75,1130.00,711,212,923.00
06/16/2005,14:48,1130.25,1130.75,1130.25,1130.50,1366,307,1673.00
06/16/2005,14:49,1130.50,1130.75,1130.25,1130.50,833,589,1422.00
06/16/2005,14:50,1130.50,1130.75,1130.25,1130.25,287,490,777.00
06/16/2005,14:51,1130.50,1131.00,1130.25,1130.50,2244,717,2961.00
06/16/2005,14:52,1130.50,1131.00,1130.50,1131.00,1309,628,1937.00
06/16/2005,14:53,1131.00,1131.00,1130.25,1130.25,892,885,1777.00
06/16/2005,14:54,1130.25,1130.75,1130.25,1130.50,469,499,968.00
06/16/2005,14:55,1130.50,1130.50,1130.25,1130.25,109,937,1046.00
06/16/2005,14:56,1130.25,1130.75,1130.00,1130.25,1073,460,1533.00
06/16/2005,14:57,1130.00,1130.25,1129.50,1129.75,901,2919,3820.00
06/16/2005,14:58,1130.00,1130.00,1129.25,1129.25,556,2772,3328.00
06/16/2005,14:59,1129.50,1129.50,1129.25,1129.50,700,828,1528.00
06/16/2005,15:00,1129.25,1129.75,1129.25,1129.25,2194,3235,5429.00
06/16/2005,15:01,1129.50,1129.50,1128.50,1128.75,2355,5636,7991.00
06/16/2005,15:02,1128.75,1129.00,1128.50,1128.50,2230,1364,3594.00
06/16/2005,15:03,1128.50,1129.00,1128.50,1128.75,697,759,1456.00
06/16/2005,15:04,1129.00,1129.00,1128.75,1128.75,438,167,605.00
06/16/2005,15:05,1128.75,1129.00,1128.50,1129.00,542,1489,2031.00
06/16/2005,15:06,1129.00,1129.00,1128.75,1129.00,168,65,233.00
06/16/2005,15:07,1128.75,1129.00,1128.75,1128.75,32,421,453.00
06/16/2005,15:08,1128.75,1129.00,1128.75,1128.75,79,456,535.00
06/16/2005,15:09,1128.75,1129.00,1128.75,1129.00,35,38,73.00
06/16/2005,15:10,1128.75,1129.00,1128.75,1128.75,1429,197,1626.00
06/16/2005,15:11,1129.00,1129.00,1128.50,1128.75,265,2414,2679.00
06/16/2005,15:12,1128.75,1129.00,1128.50,1128.75,1345,398,1743.00
06/16/2005,15:13,1128.75,1129.25,1128.75,1129.00,794,805,1599.00
06/16/2005,15:14,1129.00,1129.25,1128.75,1129.25,597,373,970.00
06/16/2005,15:15,1129.00,1129.25,1129.00,1129.00,2204,1725,3929.00
06/16/2005,15:16,1129.00,1129.25,1129.00,1129.25,78,12,90.00
06/16/2005,15:31,1129.25,1129.25,1128.75,1128.75,132,292,424.00
06/16/2005,15:32,1129.00,1129.00,1129.00,1129.00,1,0,1.00
06/16/2005,15:33,1129.00,1129.00,1128.75,1128.75,72,1,73.00
06/16/2005,15:34,1129.00,1129.00,1129.00,1129.00,1,0,1.00
06/16/2005,15:35,1129.00,1129.00,1128.75,1128.75,1,2,3.00
06/16/2005,15:37,1128.75,1128.75,1128.75,1128.75,0,5,5.00
06/16/2005,15:38,1129.00,1129.00,1129.00,1129.00,3,0,3.00
06/16/2005,15:39,1129.00,1129.00,1129.00,1129.00,2,0,2.00
06/16/2005,15:40,1128.75,1129.00,1128.75,1129.00,1,6,7.00
06/16/2005,15:41,1128.75,1128.75,1128.75,1128.75,0,10,10.00
06/16/2005,15:46,1128.75,1128.75,1128.75,1128.75,0,1,1.00
06/16/2005,15:47,1129.00,1129.00,1129.00,1129.00,102,0,102.00
06/16/2005,15:51,1128.75,1128.75,1128.75,1128.75,0,11,11.00
06/16/2005,15:52,1128.75,1128.75,1128.75,1128.75,0,6,6.00
06/16/2005,15:53,1128.75,1129.00,1128.75,1129.00,1,21,22.00
06/16/2005,15:55,1128.75,1128.75,1128.75,1128.75,0,6,6.00
06/16/2005,15:58,1128.75,1129.00,1128.75,1129.00,5,1,6.00
06/16/2005,16:00,1129.00,1129.00,1129.00,1129.00,13,0,13.00
06/16/2005,17:01,1129.00,1129.00,1128.75,1129.00,101,26,127.00
06/16/2005,17:02,1129.00,1129.00,1128.75,1128.75,1,2,3.00
06/16/2005,17:03,1128.75,1129.00,1128.75,1129.00,2,1,3.00
06/16/2005,17:04,1129.00,1129.00,1129.00,1129.00,15,0,15.00
06/16/2005,17:08,1128.75,1128.75,1128.75,1128.75,0,2,2.00
06/16/2005,17:13,1128.75,1128.75,1128.75,1128.75,0,3,3.00
06/16/2005,17:14,1128.75,1129.00,1128.75,1129.00,1,14,15.00
06/16/2005,17:15,1128.75,1128.75,1128.75,1128.75,0,1,1.00
06/16/2005,17:18,1129.00,1129.00,1129.00,1129.00,1,0,1.00
06/16/2005,17:20,1129.00,1129.00,1129.00,1129.00,12,0,12.00
06/16/2005,17:29,1129.00,1129.00,1129.00,1129.00,4,0,4.00
06/16/2005,17:32,1128.75,1128.75,1128.75,1128.75,0,14,14.00
06/16/2005,17:33,1128.75,1128.75,1128.75,1128.75,0,1,1.00
06/16/2005,17:34,1128.75,1128.75,1128.75,1128.75,0,1,1.00
06/16/2005,17:35,1128.75,1128.75,1128.75,1128.75,0,20,20.00
06/16/2005,17:38,1128.75,1128.75,1128.75,1128.75,0,3,3.00
06/16/2005,17:40,1128.75,1128.75,1128.75,1128.75,0,15,15.00
06/16/2005,17:42,1129.00,1129.00,1129.00,1129.00,1,0,1.00
06/16/2005,17:45,1129.00,1129.00,1129.00,1129.00,31,0,31.00
06/16/2005,17:47,1128.75,1128.75,1128.75,1128.75,0,3,3.00
06/16/2005,17:48,1128.75,1128.75,1128.75,1128.75,0,10,10.00
06/16/2005,17:55,1128.75,1128.75,1128.75,1128.75,0,2,2.00
06/16/2005,17:56,1129.00,1129.00,1129.00,1129.00,1,0,1.00
06/16/2005,17:57,1128.75,1128.75,1128.75,1128.75,0,75,75.00
06/16/2005,17:59,1129.00,1129.00,1129.00,1129.00,11,0,11.00
06/16/2005,18:02,1129.00,1129.00,1129.00,1129.00,2,0,2.00
06/16/2005,18:04,1129.00,1129.00,1129.00,1129.00,20,0,20.00
06/16/2005,18:06,1129.00,1129.00,1129.00,1129.00,10,0,10.00
06/16/2005,18:07,1128.75,1128.75,1128.75,1128.75,0,1,1.00
06/16/2005,18:10,1129.00,1129.00,1129.00,1129.00,10,0,10.00
06/16/2005,18:18,1128.75,1129.00,1128.75,1129.00,1,1,2.00
06/16/2005,18:21,1129.00,1129.00,1128.75,1128.75,3,15,18.00
06/16/2005,18:23,1128.75,1128.75,1128.75,1128.75,0,1,1.00
06/16/2005,18:26,1128.75,1128.75,1128.75,1128.75,0,1,1.00
06/16/2005,18:32,1129.00,1129.00,1129.00,1129.00,1,0,1.00
06/16/2005,18:35,1129.00,1129.00,1129.00,1129.00,3,0,3.00
06/16/2005,18:37,1129.00,1129.00,1129.00,1129.00,11,0,11.00
06/16/2005,18:38,1129.00,1129.00,1129.00,1129.00,10,0,10.00
06/16/2005,18:39,1129.00,1129.00,1129.00,1129.00,53,0,53.00
06/16/2005,18:51,1128.75,1128.75,1128.75,1128.75,0,1,1.00
06/16/2005,18:54,1128.75,1128.75,1128.75,1128.75,0,1,1.00
06/16/2005,18:55,1129.00,1129.00,1129.00,1129.00,17,0,17.00
06/16/2005,18:58,1129.00,1129.00,1129.00,1129.00,3,0,3.00
06/16/2005,18:59,1129.00,1129.00,1129.00,1129.00,1,0,1.00
06/16/2005,19:00,1129.00,1129.00,1129.00,1129.00,20,0,20.00
06/16/2005,19:02,1129.00,1129.00,1129.00,1129.00,2,0,2.00
06/16/2005,19:03,1129.25,1129.25,1129.25,1129.25,1,0,1.00
06/16/2005,19:06,1129.25,1129.25,1129.25,1129.25,82,0,82.00
06/16/2005,19:13,1129.25,1129.25,1129.25,1129.25,100,0,100.00
06/16/2005,19:14,1129.25,1129.25,1129.25,1129.25,10,0,10.00
06/16/2005,19:18,1129.25,1129.25,1129.25,1129.25,30,0,30.00
06/16/2005,19:19,1129.25,1129.25,1129.25,1129.25,1,0,1.00
06/16/2005,19:20,1129.00,1129.00,1129.00,1129.00,0,1,1.00
06/16/2005,19:21,1129.25,1129.25,1129.25,1129.25,2,0,2.00
06/16/2005,19:22,1129.25,1129.25,1129.25,1129.25,10,0,10.00
06/16/2005,19:24,1129.25,1129.25,1129.25,1129.25,40,0,40.00
06/16/2005,19:25,1129.25,1129.25,1129.25,1129.25,1,0,1.00
06/16/2005,19:26,1129.25,1129.25,1129.25,1129.25,1,0,1.00
06/16/2005,19:27,1129.25,1129.25,1129.25,1129.25,1,0,1.00
06/16/2005,19:28,1129.25,1129.25,1129.25,1129.25,7,0,7.00
06/16/2005,19:30,1129.25,1129.25,1129.25,1129.25,3,0,3.00
06/16/2005,19:34,1129.00,1129.00,1129.00,1129.00,0,1,1.00
06/16/2005,19:39,1129.25,1129.25,1129.25,1129.25,2,0,2.00
06/16/2005,19:43,1129.00,1129.00,1129.00,1129.00,0,1,1.00
06/16/2005,19:44,1129.25,1129.25,1129.25,1129.25,1,0,1.00
06/16/2005,19:50,1129.00,1129.00,1129.00,1129.00,0,2,2.00
06/16/2005,19:51,1129.00,1129.25,1129.00,1129.25,18,2,20.00
06/16/2005,19:55,1129.25,1129.25,1129.25,1129.25,17,0,17.00
06/16/2005,19:56,1129.25,1129.25,1129.25,1129.25,7,0,7.00
06/16/2005,19:59,1129.25,1129.25,1129.25,1129.25,1,0,1.00
06/16/2005,20:00,1129.00,1129.25,1129.00,1129.25,15,5,20.00
06/16/2005,20:03,1129.25,1129.25,1129.25,1129.25,1,0,1.00
06/16/2005,20:04,1129.25,1129.25,1129.25,1129.25,25,0,25.00
06/16/2005,20:07,1129.25,1129.25,1129.25,1129.25,1,0,1.00
06/16/2005,20:08,1129.50,1129.50,1129.50,1129.50,8,0,8.00
06/16/2005,20:10,1129.25,1129.25,1129.25,1129.25,0,4,4.00
06/16/2005,20:11,1129.25,1129.25,1129.25,1129.25,0,4,4.00
06/16/2005,20:14,1129.00,1129.00,1129.00,1129.00,0,1,1.00
06/16/2005,20:15,1129.00,1129.00,1129.00,1129.00,0,12,12.00
06/16/2005,20:17,1129.25,1129.25,1129.00,1129.00,1,1,2.00
06/16/2005,20:18,1129.25,1129.25,1129.25,1129.25,11,0,11.00
06/16/2005,20:19,1129.25,1129.25,1129.25,1129.25,1,0,1.00
06/16/2005,20:23,1129.25,1129.25,1129.25,1129.25,1,0,1.00
06/16/2005,20:24,1129.25,1129.25,1129.00,1129.00,25,1,26.00
06/16/2005,20:27,1129.25,1129.25,1129.25,1129.25,1,0,1.00
06/16/2005,20:28,1129.25,1129.25,1129.25,1129.25,10,0,10.00
06/16/2005,20:31,1129.00,1129.00,1129.00,1129.00,0,1,1.00
06/16/2005,20:48,1129.25,1129.25,1129.25,1129.25,3,0,3.00
06/16/2005,20:49,1129.25,1129.25,1129.25,1129.25,1,0,1.00
06/16/2005,20:50,1129.25,1129.25,1129.25,1129.25,27,0,27.00
06/16/2005,20:55,1129.25,1129.25,1129.25,1129.25,2,0,2.00
06/16/2005,20:57,1129.25,1129.25,1129.25,1129.25,23,0,23.00
06/16/2005,21:00,1129.25,1129.25,1129.00,1129.25,5,1,6.00
06/16/2005,21:02,1129.25,1129.25,1129.25,1129.25,1,0,1.00
06/16/2005,21:03,1129.25,1129.25,1129.25,1129.25,5,0,5.00
06/16/2005,21:04,1129.25,1129.25,1129.25,1129.25,1,0,1.00
06/16/2005,21:06,1129.25,1129.25,1129.25,1129.25,19,0,19.00
06/16/2005,21:08,1129.00,1129.00,1129.00,1129.00,0,24,24.00
06/16/2005,21:14,1129.00,1129.00,1129.00,1129.00,0,20,20.00
06/16/2005,21:16,1129.25,1129.25,1129.25,1129.25,25,0,25.00
06/16/2005,21:21,1129.25,1129.25,1129.25,1129.25,1,0,1.00
06/16/2005,21:23,1129.00,1129.00,1129.00,1129.00,0,2,2.00
06/16/2005,21:27,1129.00,1129.00,1129.00,1129.00,0,10,10.00
06/16/2005,21:34,1129.25,1129.25,1129.25,1129.25,55,0,55.00
06/16/2005,21:39,1129.00,1129.25,1129.00,1129.25,1,5,6.00
06/16/2005,21:43,1129.25,1129.25,1129.25,1129.25,3,0,3.00
06/16/2005,21:55,1129.25,1129.25,1129.25,1129.25,5,0,5.00
06/16/2005,21:57,1129.25,1129.25,1129.25,1129.25,1,0,1.00
06/16/2005,21:59,1129.25,1129.25,1129.25,1129.25,1,0,1.00
06/16/2005,22:01,1129.25,1129.25,1129.25,1129.25,75,0,75.00
06/16/2005,22:04,1129.25,1129.25,1129.25,1129.25,25,0,25.00
06/16/2005,22:05,1129.25,1129.25,1129.25,1129.25,32,0,32.00
06/16/2005,22:07,1129.25,1129.25,1129.00,1129.00,1,1,2.00
06/16/2005,22:09,1129.00,1129.00,1129.00,1129.00,0,4,4.00
06/16/2005,22:10,1129.00,1129.00,1129.00,1129.00,0,1,1.00
06/16/2005,22:11,1129.00,1129.00,1129.00,1129.00,0,9,9.00
06/16/2005,22:23,1129.00,1129.00,1129.00,1129.00,0,1,1.00
06/16/2005,22:25,1129.25,1129.25,1129.25,1129.25,51,0,51.00
06/16/2005,22:27,1129.25,1129.25,1129.25,1129.25,1,0,1.00
06/16/2005,22:30,1129.25,1129.25,1129.25,1129.25,10,0,10.00
06/16/2005,22:31,1129.25,1129.25,1129.25,1129.25,10,0,10.00
06/16/2005,22:34,1129.25,1129.25,1129.25,1129.25,1,0,1.00
06/16/2005,22:35,1129.25,1129.25,1129.25,1129.25,1,0,1.00
06/16/2005,22:47,1129.25,1129.25,1129.25,1129.25,2,0,2.00
06/16/2005,22:53,1129.50,1129.50,1129.50,1129.50,10,0,10.00
06/16/2005,22:57,1129.50,1129.50,1129.50,1129.50,50,0,50.00
06/16/2005,22:59,1129.50,1129.50,1129.50,1129.50,1,0,1.00
06/16/2005,23:00,1129.50,1129.50,1129.50,1129.50,36,0,36.00
06/16/2005,23:01,1129.50,1129.50,1129.50,1129.50,20,0,20.00
06/16/2005,23:05,1129.25,1129.25,1129.25,1129.25,0,2,2.00
06/16/2005,23:07,1129.25,1129.25,1129.25,1129.25,0,5,5.00
06/16/2005,23:08,1129.25,1129.25,1129.25,1129.25,0,3,3.00
06/16/2005,23:09,1129.50,1129.50,1129.50,1129.50,2,0,2.00
06/16/2005,23:12,1129.50,1129.50,1129.50,1129.50,1,0,1.00
06/16/2005,23:16,1129.50,1129.50,1129.50,1129.50,5,0,5.00
06/16/2005,23:17,1129.25,1129.25,1129.25,1129.25,0,11,11.00
06/16/2005,23:18,1129.25,1129.25,1129.25,1129.25,0,1,1.00
06/16/2005,23:21,1129.50,1129.50,1129.50,1129.50,20,0,20.00
06/16/2005,23:24,1129.25,1129.50,1129.25,1129.50,8,1,9.00
06/16/2005,23:26,1129.50,1129.50,1129.50,1129.50,1,0,1.00
06/16/2005,23:27,1129.50,1129.50,1129.50,1129.50,5,0,5.00
06/16/2005,23:30,1129.25,1129.25,1129.25,1129.25,0,1,1.00
06/16/2005,23:31,1129.25,1129.25,1129.25,1129.25,0,1,1.00
06/16/2005,23:34,1129.25,1129.25,1129.25,1129.25,0,66,66.00
06/16/2005,23:35,1129.25,1129.25,1129.25,1129.25,0,10,10.00
06/16/2005,23:40,1129.25,1129.25,1129.25,1129.25,0,9,9.00
06/16/2005,23:41,1129.25,1129.25,1129.25,1129.25,0,14,14.00
06/16/2005,23:42,1129.25,1129.25,1129.25,1129.25,0,5,5.00
06/16/2005,23:46,1129.00,1129.00,1129.00,1129.00,0,1,1.00
06/16/2005,23:48,1129.25,1129.25,1129.25,1129.25,1,0,1.00
06/16/2005,23:50,1129.25,1129.25,1129.25,1129.25,1,0,1.00
06/16/2005,23:53,1129.25,1129.25,1129.25,1129.25,3,0,3.00
06/16/2005,23:54,1129.25,1129.25,1129.25,1129.25,2,0,2.00
06/16/2005,23:56,1129.25,1129.25,1129.25,1129.25,7,0,7.00
06/17/2005,00:04,1129.25,1129.25,1129.25,1129.25,18,0,18.00
06/17/2005,00:05,1129.25,1129.25,1129.25,1129.25,5,0,5.00
06/17/2005,00:09,1129.25,1129.25,1129.00,1129.00,2,3,5.00
06/17/2005,00:10,1129.00,1129.00,1129.00,1129.00,0,40,40.00
06/17/2005,00:11,1129.00,1129.00,1129.00,1129.00,0,22,22.00
06/17/2005,00:12,1129.00,1129.25,1129.00,1129.00,3,4,7.00
06/17/2005,00:16,1129.00,1129.00,1129.00,1129.00,0,2,2.00
06/17/2005,00:17,1129.00,1129.00,1129.00,1129.00,0,3,3.00
06/17/2005,00:25,1129.25,1129.25,1129.25,1129.25,1,0,1.00
06/17/2005,00:40,1129.25,1129.25,1129.25,1129.25,2,0,2.00
06/17/2005,00:42,1129.25,1129.25,1129.25,1129.25,1,0,1.00
06/17/2005,00:43,1129.25,1129.25,1129.25,1129.25,1,0,1.00
06/17/2005,00:44,1129.25,1129.25,1129.25,1129.25,25,0,25.00
06/17/2005,00:48,1129.25,1129.25,1129.25,1129.25,10,0,10.00
06/17/2005,00:54,1129.25,1129.25,1129.25,1129.25,2,0,2.00
06/17/2005,00:58,1129.50,1129.50,1129.50,1129.50,16,0,16.00
06/17/2005,01:01,1129.25,1129.25,1129.25,1129.25,0,1,1.00
06/17/2005,01:11,1129.50,1129.50,1129.50,1129.50,25,0,25.00
06/17/2005,01:16,1129.50,1129.50,1129.50,1129.50,64,0,64.00
06/17/2005,01:18,1129.50,1129.75,1129.50,1129.75,15,0,15.00
06/17/2005,01:21,1129.50,1129.50,1129.50,1129.50,0,16,16.00
06/17/2005,01:23,1129.75,1129.75,1129.75,1129.75,1,0,1.00
06/17/2005,01:32,1129.75,1129.75,1129.75,1129.75,6,0,6.00
06/17/2005,01:33,1129.75,1129.75,1129.75,1129.75,3,0,3.00
06/17/2005,01:35,1129.75,1129.75,1129.75,1129.75,2,0,2.00
06/17/2005,01:39,1129.75,1129.75,1129.75,1129.75,29,0,29.00
06/17/2005,01:40,1129.75,1129.75,1129.75,1129.75,2,0,2.00
06/17/2005,01:41,1129.75,1129.75,1129.75,1129.75,4,0,4.00
06/17/2005,01:42,1129.75,1129.75,1129.75,1129.75,34,0,34.00
06/17/2005,01:44,1129.75,1129.75,1129.75,1129.75,3,0,3.00
06/17/2005,01:45,1129.75,1129.75,1129.50,1129.50,22,2,24.00
06/17/2005,01:46,1129.50,1129.50,1129.50,1129.50,0,29,29.00
06/17/2005,01:47,1129.50,1130.00,1129.50,1130.00,74,4,78.00
06/17/2005,01:48,1129.75,1130.00,1129.75,1130.00,31,7,38.00
06/17/2005,01:49,1129.75,1129.75,1129.50,1129.50,4,12,16.00
06/17/2005,01:50,1129.75,1129.75,1129.75,1129.75,63,0,63.00
06/17/2005,01:51,1129.75,1129.75,1129.75,1129.75,20,0,20.00
06/17/2005,01:52,1129.75,1129.75,1129.75,1129.75,22,0,22.00
06/17/2005,01:53,1129.75,1130.00,1129.50,1130.00,26,2,28.00
06/17/2005,01:54,1129.75,1129.75,1129.75,1129.75,0,12,12.00
06/17/2005,01:55,1129.75,1129.75,1129.75,1129.75,0,5,5.00
06/17/2005,01:56,1130.00,1130.00,1129.75,1129.75,25,6,31.00
06/17/2005,01:57,1130.00,1130.00,1130.00,1130.00,1,0,1.00
06/17/2005,01:58,1130.00,1130.00,1130.00,1130.00,35,0,35.00
06/17/2005,01:59,1130.00,1130.00,1130.00,1130.00,25,0,25.00
06/17/2005,02:00,1129.75,1129.75,1129.75,1129.75,0,31,31.00
06/17/2005,02:01,1129.75,1129.75,1129.75,1129.75,0,115,115.00
06/17/2005,02:02,1129.75,1130.00,1129.50,1129.50,9,128,137.00
06/17/2005,02:03,1129.50,1129.50,1129.50,1129.50,0,25,25.00
06/17/2005,02:04,1129.50,1129.75,1129.50,1129.75,3,55,58.00
06/17/2005,02:05,1129.75,1129.75,1129.75,1129.75,86,0,86.00
06/17/2005,02:06,1129.75,1129.75,1129.75,1129.75,34,0,34.00
06/17/2005,02:07,1129.75,1129.75,1129.50,1129.50,1,53,54.00
06/17/2005,02:08,1129.50,1129.50,1129.50,1129.50,0,66,66.00
06/17/2005,02:09,1129.50,1129.50,1129.50,1129.50,0,72,72.00
06/17/2005,02:11,1129.50,1129.50,1129.50,1129.50,0,20,20.00
06/17/2005,02:12,1129.50,1129.50,1129.50,1129.50,0,20,20.00
06/17/2005,02:13,1129.25,1129.25,1129.25,1129.25,0,63,63.00
06/17/2005,02:14,1129.50,1129.50,1129.50,1129.50,16,0,16.00
06/17/2005,02:16,1129.25,1129.25,1129.25,1129.25,0,1,1.00
06/17/2005,02:17,1129.25,1129.25,1129.25,1129.25,0,2,2.00
06/17/2005,02:18,1129.50,1129.50,1129.25,1129.50,21,1,22.00
06/17/2005,02:19,1129.25,1129.25,1129.25,1129.25,0,8,8.00
06/17/2005,02:20,1129.50,1129.50,1129.50,1129.50,18,0,18.00
06/17/2005,02:21,1129.50,1129.50,1129.50,1129.50,5,0,5.00
06/17/2005,02:23,1129.50,1129.50,1129.50,1129.50,56,0,56.00
06/17/2005,02:24,1129.50,1129.50,1129.50,1129.50,25,0,25.00
06/17/2005,02:25,1129.50,1129.50,1129.50,1129.50,11,0,11.00
06/17/2005,02:26,1129.50,1129.50,1129.50,1129.50,39,0,39.00
06/17/2005,02:27,1129.50,1129.50,1129.50,1129.50,33,0,33.00
06/17/2005,02:29,1129.25,1129.50,1129.25,1129.50,3,48,51.00
06/17/2005,02:30,1129.50,1129.50,1129.25,1129.25,24,2,26.00
06/17/2005,02:32,1129.50,1129.50,1129.50,1129.50,19,0,19.00
06/17/2005,02:33,1129.50,1129.50,1129.50,1129.50,58,0,58.00
06/17/2005,02:36,1129.25,1129.25,1129.25,1129.25,0,3,3.00
06/17/2005,02:37,1129.25,1129.25,1129.25,1129.25,0,132,132.00
06/17/2005,02:38,1129.25,1129.25,1129.00,1129.00,0,11,11.00
06/17/2005,02:39,1129.25,1129.25,1129.25,1129.25,30,0,30.00
06/17/2005,02:40,1129.25,1129.25,1129.25,1129.25,2,0,2.00
06/17/2005,02:43,1129.25,1129.25,1129.25,1129.25,10,0,10.00
06/17/2005,02:46,1129.25,1129.25,1129.25,1129.25,31,0,31.00
06/17/2005,02:47,1129.25,1129.25,1129.25,1129.25,20,0,20.00
06/17/2005,02:48,1129.25,1129.25,1129.25,1129.25,13,0,13.00
06/17/2005,02:49,1129.25,1129.25,1129.25,1129.25,5,0,5.00
06/17/2005,02:50,1129.25,1129.25,1129.25,1129.25,3,0,3.00
06/17/2005,02:51,1129.00,1129.00,1129.00,1129.00,0,1,1.00
06/17/2005,02:52,1129.25,1129.25,1129.25,1129.25,21,0,21.00
06/17/2005,02:54,1129.00,1129.00,1129.00,1129.00,0,1,1.00
06/17/2005,02:56,1129.25,1129.25,1129.00,1129.25,10,36,46.00
06/17/2005,02:57,1129.25,1129.50,1129.25,1129.50,11,0,11.00
06/17/2005,02:58,1129.25,1129.50,1129.25,1129.50,74,1,75.00
06/17/2005,02:59,1129.50,1129.50,1129.50,1129.50,4,0,4.00
06/17/2005,03:01,1129.50,1129.50,1129.50,1129.50,24,0,24.00
06/17/2005,03:02,1129.50,1129.50,1129.25,1129.50,30,12,42.00
06/17/2005,03:03,1129.50,1129.50,1129.50,1129.50,6,0,6.00
06/17/2005,03:04,1129.50,1129.50,1129.50,1129.50,17,0,17.00
06/17/2005,03:09,1129.75,1129.75,1129.75,1129.75,93,0,93.00
06/17/2005,03:10,1129.75,1129.75,1129.75,1129.75,7,0,7.00
06/17/2005,03:11,1129.75,1129.75,1129.75,1129.75,3,0,3.00
06/17/2005,03:13,1129.75,1129.75,1129.75,1129.75,11,0,11.00
06/17/2005,03:15,1130.00,1130.00,1130.00,1130.00,15,0,15.00
06/17/2005,03:19,1129.75,1129.75,1129.75,1129.75,0,88,88.00
06/17/2005,03:20,1129.50,1129.50,1129.50,1129.50,0,1,1.00
06/17/2005,03:21,1129.50,1129.50,1129.50,1129.50,0,120,120.00
06/17/2005,03:22,1129.50,1129.75,1129.50,1129.75,123,13,136.00
06/17/2005,03:23,1129.75,1129.75,1129.75,1129.75,140,0,140.00
06/17/2005,03:24,1129.75,1129.75,1129.75,1129.75,1,0,1.00
06/17/2005,03:25,1129.50,1129.50,1129.50,1129.50,0,148,148.00
06/17/2005,03:26,1129.50,1129.50,1129.50,1129.50,0,105,105.00
06/17/2005,03:27,1129.50,1129.75,1129.50,1129.50,4,101,105.00
06/17/2005,03:28,1129.50,1129.50,1129.50,1129.50,0,1,1.00
06/17/2005,03:29,1129.50,1129.50,1129.50,1129.50,0,53,53.00
06/17/2005,03:30,1129.50,1129.50,1129.50,1129.50,0,45,45.00
06/17/2005,03:31,1129.50,1129.50,1129.50,1129.50,0,7,7.00
06/17/2005,03:32,1129.50,1129.50,1129.50,1129.50,0,59,59.00
06/17/2005,03:33,1129.50,1129.50,1129.50,1129.50,0,8,8.00
06/17/2005,03:34,1129.50,1129.50,1129.50,1129.50,0,15,15.00
06/17/2005,03:35,1129.50,1129.50,1129.25,1129.25,0,16,16.00
06/17/2005,03:37,1129.25,1129.25,1129.25,1129.25,0,1,1.00
06/17/2005,03:38,1129.50,1129.50,1129.50,1129.50,93,0,93.00
06/17/2005,03:40,1129.50,1129.50,1129.50,1129.50,34,0,34.00
06/17/2005,03:41,1129.50,1129.50,1129.50,1129.50,15,0,15.00
06/17/2005,03:42,1129.25,1129.25,1129.25,1129.25,0,1,1.00
06/17/2005,03:43,1129.50,1129.50,1129.25,1129.25,40,15,55.00
06/17/2005,03:48,1129.25,1129.25,1129.25,1129.25,0,10,10.00
06/17/2005,03:49,1129.25,1129.25,1129.25,1129.25,0,1,1.00
06/17/2005,03:50,1129.50,1129.50,1129.50,1129.50,101,0,101.00
06/17/2005,03:51,1129.50,1129.50,1129.50,1129.50,5,0,5.00
06/17/2005,03:52,1129.50,1129.50,1129.50,1129.50,30,0,30.00
06/17/2005,03:53,1129.50,1129.50,1129.50,1129.50,47,0,47.00
06/17/2005,03:55,1129.25,1129.50,1129.25,1129.50,228,3,231.00
06/17/2005,03:56,1129.75,1129.75,1129.75,1129.75,2,0,2.00
06/17/2005,03:57,1129.50,1129.50,1129.50,1129.50,0,10,10.00
06/17/2005,03:58,1129.50,1129.50,1129.50,1129.50,0,10,10.00
06/17/2005,03:59,1129.50,1129.50,1129.50,1129.50,0,3,3.00
06/17/2005,04:00,1129.75,1129.75,1129.75,1129.75,3,0,3.00
06/17/2005,04:01,1129.50,1129.50,1129.25,1129.50,1,125,126.00
06/17/2005,04:02,1129.50,1129.50,1129.25,1129.25,8,1,9.00
06/17/2005,04:03,1129.50,1129.50,1129.50,1129.50,74,0,74.00
06/17/2005,04:04,1129.50,1129.50,1129.50,1129.50,44,0,44.00
06/17/2005,04:05,1129.50,1129.50,1129.50,1129.50,50,0,50.00
06/17/2005,04:06,1129.50,1129.50,1129.50,1129.50,26,0,26.00
06/17/2005,04:07,1129.50,1129.50,1129.50,1129.50,24,0,24.00
06/17/2005,04:09,1129.25,1129.25,1129.25,1129.25,0,1,1.00
06/17/2005,04:10,1129.25,1129.25,1129.25,1129.25,0,225,225.00
06/17/2005,04:12,1129.25,1129.25,1129.25,1129.25,0,20,20.00
06/17/2005,04:13,1129.50,1129.50,1129.50,1129.50,3,0,3.00
06/17/2005,04:15,1129.25,1129.50,1129.25,1129.50,18,21,39.00
06/17/2005,04:16,1129.50,1129.50,1129.50,1129.50,87,0,87.00
06/17/2005,04:17,1129.75,1129.75,1129.75,1129.75,90,0,90.00
06/17/2005,04:18,1129.75,1129.75,1129.75,1129.75,36,0,36.00
06/17/2005,04:19,1130.00,1130.25,1130.00,1130.25,476,0,476.00
06/17/2005,04:20,1130.25,1130.75,1130.25,1130.50,229,2,231.00
06/17/2005,04:21,1130.50,1130.75,1130.50,1130.75,50,1,51.00
06/17/2005,04:22,1130.75,1130.75,1130.50,1130.50,5,92,97.00
06/17/2005,04:23,1130.50,1130.50,1130.50,1130.50,0,30,30.00
06/17/2005,04:24,1130.25,1130.50,1130.25,1130.50,6,1,7.00
06/17/2005,04:25,1130.50,1130.50,1130.50,1130.50,1,0,1.00
06/17/2005,04:26,1130.75,1130.75,1130.50,1130.75,193,13,206.00
06/17/2005,04:27,1130.75,1130.75,1130.25,1130.50,15,140,155.00
06/17/2005,04:28,1130.50,1130.75,1130.50,1130.75,29,3,32.00
06/17/2005,04:29,1130.75,1130.75,1130.75,1130.75,79,0,79.00
06/17/2005,04:30,1130.75,1131.00,1130.75,1131.00,18,0,18.00
06/17/2005,04:31,1131.00,1131.00,1131.00,1131.00,30,0,30.00
06/17/2005,04:32,1131.00,1131.25,1131.00,1131.25,239,0,239.00
06/17/2005,04:33,1131.25,1132.00,1131.00,1131.75,1250,24,1274.00
06/17/2005,04:34,1131.75,1132.00,1131.75,1131.75,83,18,101.00
06/17/2005,04:35,1132.00,1132.00,1131.75,1131.75,51,42,93.00
06/17/2005,04:36,1131.50,1131.50,1131.00,1131.00,2,419,421.00
06/17/2005,04:37,1131.25,1131.25,1131.25,1131.25,56,0,56.00
06/17/2005,04:38,1131.25,1131.75,1131.25,1131.50,104,1,105.00
06/17/2005,04:39,1131.50,1131.75,1131.50,1131.75,240,37,277.00
06/17/2005,04:40,1131.75,1131.75,1131.25,1131.25,5,29,34.00
06/17/2005,04:42,1131.50,1131.50,1131.50,1131.50,10,0,10.00
06/17/2005,04:43,1131.25,1131.25,1131.25,1131.25,0,1,1.00
06/17/2005,04:44,1131.25,1131.25,1131.25,1131.25,0,41,41.00
06/17/2005,04:45,1131.25,1131.25,1131.25,1131.25,0,2,2.00
06/17/2005,04:46,1131.25,1131.50,1131.25,1131.50,22,46,68.00
06/17/2005,04:47,1131.50,1131.50,1131.50,1131.50,30,0,30.00
06/17/2005,04:48,1131.25,1131.50,1131.25,1131.50,167,165,332.00
06/17/2005,04:49,1131.25,1131.50,1131.25,1131.50,30,162,192.00
06/17/2005,04:50,1131.25,1131.50,1131.25,1131.25,3,15,18.00
06/17/2005,04:51,1131.25,1132.00,1131.25,1132.00,280,1,281.00
06/17/2005,04:52,1131.75,1132.00,1131.75,1132.00,291,116,407.00
06/17/2005,04:53,1132.00,1132.25,1132.00,1132.00,208,13,221.00
06/17/2005,04:54,1132.00,1132.25,1132.00,1132.00,63,15,78.00
06/17/2005,04:55,1132.00,1132.25,1132.00,1132.25,225,11,236.00
06/17/2005,04:56,1132.25,1132.25,1131.75,1132.00,187,131,318.00
06/17/2005,04:57,1131.75,1132.00,1131.75,1131.75,6,269,275.00
06/17/2005,04:58,1131.75,1132.25,1131.75,1132.00,115,105,220.00
06/17/2005,04:59,1132.00,1132.00,1132.00,1132.00,0,121,121.00
06/17/2005,05:00,1132.00,1132.00,1131.75,1131.75,0,53,53.00
06/17/2005,05:01,1132.00,1132.00,1132.00,1132.00,160,0,160.00
06/17/2005,05:02,1132.00,1132.00,1132.00,1132.00,227,0,227.00
06/17/2005,05:03,1131.75,1131.75,1131.75,1131.75,0,29,29.00
06/17/2005,05:04,1131.75,1131.75,1131.75,1131.75,0,4,4.00
06/17/2005,05:05,1132.00,1132.00,1132.00,1132.00,6,0,6.00
06/17/2005,05:07,1131.75,1131.75,1131.75,1131.75,0,2,2.00
06/17/2005,05:08,1131.75,1131.75,1131.75,1131.75,0,53,53.00
06/17/2005,05:09,1131.75,1131.75,1131.75,1131.75,0,20,20.00
06/17/2005,05:10,1132.00,1132.00,1132.00,1132.00,213,0,213.00
06/17/2005,05:11,1132.25,1132.25,1132.00,1132.25,145,50,195.00
06/17/2005,05:12,1132.25,1132.25,1132.00,1132.25,44,1,45.00
06/17/2005,05:13,1132.25,1132.25,1132.25,1132.25,205,0,205.00
06/17/2005,05:14,1132.25,1132.25,1132.25,1132.25,5,0,5.00
06/17/2005,05:15,1132.25,1132.25,1132.00,1132.25,30,3,33.00
06/17/2005,05:16,1132.00,1132.25,1132.00,1132.25,22,6,28.00
06/17/2005,05:17,1132.25,1132.25,1132.25,1132.25,127,0,127.00
06/17/2005,05:18,1132.25,1132.25,1132.25,1132.25,27,0,27.00
06/17/2005,05:19,1132.50,1132.50,1132.50,1132.50,85,0,85.00
06/17/2005,05:20,1132.25,1132.25,1132.00,1132.00,0,172,172.00
06/17/2005,05:21,1132.00,1132.00,1132.00,1132.00,0,3,3.00
06/17/2005,05:22,1132.00,1132.25,1132.00,1132.25,117,4,121.00
06/17/2005,05:23,1132.25,1132.25,1132.25,1132.25,96,0,96.00
06/17/2005,05:24,1132.25,1132.25,1132.25,1132.25,6,0,6.00
06/17/2005,05:25,1132.25,1132.25,1132.00,1132.00,6,8,14.00
06/17/2005,05:26,1132.25,1132.25,1132.25,1132.25,42,0,42.00
06/17/2005,05:27,1132.00,1132.25,1132.00,1132.00,21,51,72.00
06/17/2005,05:28,1132.00,1132.00,1132.00,1132.00,0,1,1.00
06/17/2005,05:29,1132.00,1132.00,1132.00,1132.00,0,2,2.00
06/17/2005,05:30,1132.00,1132.00,1132.00,1132.00,0,14,14.00
06/17/2005,05:31,1132.00,1132.00,1132.00,1132.00,0,29,29.00
06/17/2005,05:32,1132.00,1132.00,1132.00,1132.00,0,11,11.00
06/17/2005,05:35,1132.00,1132.00,1132.00,1132.00,0,12,12.00
06/17/2005,05:36,1132.00,1132.00,1132.00,1132.00,0,12,12.00
06/17/2005,05:37,1132.00,1132.25,1132.00,1132.25,3,3,6.00
06/17/2005,05:38,1132.00,1132.25,1132.00,1132.25,150,9,159.00
06/17/2005,05:39,1132.00,1132.25,1132.00,1132.25,3,92,95.00
06/17/2005,05:40,1132.25,1132.25,1132.00,1132.25,27,25,52.00
06/17/2005,05:41,1132.25,1132.50,1132.00,1132.00,126,45,171.00
06/17/2005,05:42,1132.25,1132.50,1132.25,1132.25,85,43,128.00
06/17/2005,05:43,1132.25,1132.50,1132.25,1132.25,15,31,46.00
06/17/2005,05:44,1132.00,1132.25,1132.00,1132.00,35,4,39.00
06/17/2005,05:45,1132.25,1132.50,1132.25,1132.50,121,2,123.00
06/17/2005,05:46,1132.50,1132.50,1132.25,1132.50,256,17,273.00
06/17/2005,05:47,1132.25,1132.50,1132.25,1132.50,104,1,105.00
06/17/2005,05:48,1132.50,1132.75,1132.25,1132.25,18,115,133.00
06/17/2005,05:49,1132.25,1132.50,1132.25,1132.50,3,74,77.00
06/17/2005,05:50,1132.25,1132.25,1132.25,1132.25,0,7,7.00
06/17/2005,05:51,1132.50,1132.50,1132.25,1132.50,10,20,30.00
06/17/2005,05:52,1132.25,1132.25,1132.25,1132.25,0,1,1.00
06/17/2005,05:53,1132.25,1132.25,1132.00,1132.00,0,59,59.00
06/17/2005,05:54,1132.25,1132.25,1132.25,1132.25,28,0,28.00
06/17/2005,05:55,1132.25,1132.25,1132.25,1132.25,26,0,26.00
06/17/2005,05:56,1132.25,1132.25,1132.25,1132.25,16,0,16.00
06/17/2005,05:57,1132.25,1132.25,1132.00,1132.00,10,5,15.00
06/17/2005,05:58,1132.25,1132.25,1132.00,1132.00,4,171,175.00
06/17/2005,05:59,1132.00,1132.25,1132.00,1132.00,219,85,304.00
06/17/2005,06:00,1132.00,1132.00,1131.50,1131.75,45,402,447.00
06/17/2005,06:01,1131.75,1131.75,1131.50,1131.75,45,4,49.00
06/17/2005,06:02,1131.75,1132.00,1131.50,1131.50,2,234,236.00
06/17/2005,06:03,1131.50,1131.75,1131.50,1131.50,3,112,115.00
06/17/2005,06:04,1131.50,1132.00,1131.50,1131.75,93,64,157.00
06/17/2005,06:05,1132.00,1132.25,1132.00,1132.00,68,15,83.00
06/17/2005,06:06,1132.25,1132.25,1132.00,1132.00,10,54,64.00
06/17/2005,06:07,1131.75,1132.00,1131.75,1132.00,1,7,8.00
06/17/2005,06:08,1131.75,1132.00,1131.75,1132.00,2,94,96.00
06/17/2005,06:09,1132.00,1132.00,1132.00,1132.00,3,0,3.00
06/17/2005,06:10,1132.00,1132.00,1132.00,1132.00,2,0,2.00
06/17/2005,06:11,1131.75,1131.75,1131.75,1131.75,0,56,56.00
06/17/2005,06:12,1131.75,1132.00,1131.75,1131.75,1,35,36.00
06/17/2005,06:13,1132.00,1132.00,1132.00,1132.00,118,0,118.00
06/17/2005,06:14,1132.00,1132.00,1132.00,1132.00,53,0,53.00
06/17/2005,06:15,1132.00,1132.00,1132.00,1132.00,6,0,6.00
06/17/2005,06:17,1132.00,1132.00,1132.00,1132.00,72,0,72.00
06/17/2005,06:18,1132.00,1132.00,1131.75,1131.75,3,1,4.00
06/17/2005,06:19,1132.00,1132.00,1132.00,1132.00,24,0,24.00
06/17/2005,06:20,1132.00,1132.00,1132.00,1132.00,34,0,34.00
06/17/2005,06:21,1132.00,1132.00,1132.00,1132.00,54,0,54.00
06/17/2005,06:23,1132.00,1132.00,1132.00,1132.00,67,0,67.00
06/17/2005,06:24,1132.00,1132.25,1132.00,1132.25,11,0,11.00
06/17/2005,06:25,1132.00,1132.00,1132.00,1132.00,0,5,5.00
06/17/2005,06:26,1132.00,1132.00,1132.00,1132.00,0,116,116.00
06/17/2005,06:27,1132.00,1132.00,1132.00,1132.00,0,8,8.00
06/17/2005,06:28,1132.25,1132.25,1132.00,1132.00,27,10,37.00
06/17/2005,06:29,1132.00,1132.00,1132.00,1132.00,0,2,2.00
06/17/2005,06:30,1132.00,1132.00,1132.00,1132.00,0,2,2.00
06/17/2005,06:31,1132.25,1132.25,1132.00,1132.00,1,1,2.00
06/17/2005,06:32,1132.25,1132.25,1132.25,1132.25,2,0,2.00
06/17/2005,06:33,1132.25,1132.25,1132.00,1132.25,31,1,32.00
06/17/2005,06:34,1132.25,1132.25,1132.25,1132.25,199,0,199.00
06/17/2005,06:35,1132.50,1132.50,1132.50,1132.50,41,0,41.00
06/17/2005,06:36,1132.50,1132.50,1132.50,1132.50,4,0,4.00
06/17/2005,06:37,1132.25,1132.25,1132.25,1132.25,0,6,6.00
06/17/2005,06:38,1132.25,1132.75,1132.25,1132.75,443,11,454.00
06/17/2005,06:39,1132.50,1132.75,1132.50,1132.75,387,2,389.00
06/17/2005,06:40,1132.50,1132.75,1132.50,1132.50,1,242,243.00
06/17/2005,06:41,1132.50,1132.75,1132.50,1132.50,10,91,101.00
06/17/2005,06:42,1132.50,1132.75,1132.50,1132.50,101,7,108.00
06/17/2005,06:43,1132.50,1132.75,1132.50,1132.50,53,8,61.00
06/17/2005,06:44,1132.75,1132.75,1132.50,1132.75,149,10,159.00
06/17/2005,06:45,1132.75,1132.75,1132.50,1132.50,284,2,286.00
06/17/2005,06:46,1132.75,1132.75,1132.50,1132.50,6,7,13.00
06/17/2005,06:47,1132.75,1132.75,1132.50,1132.50,150,9,159.00
06/17/2005,06:48,1132.50,1132.50,1132.50,1132.50,0,17,17.00
06/17/2005,06:49,1132.75,1132.75,1132.50,1132.50,2,18,20.00
06/17/2005,06:50,1132.50,1132.75,1132.50,1132.50,2,23,25.00
06/17/2005,06:51,1132.50,1132.75,1132.50,1132.75,199,34,233.00
06/17/2005,06:52,1132.50,1132.50,1132.50,1132.50,0,149,149.00
06/17/2005,06:53,1132.50,1132.50,1132.50,1132.50,0,51,51.00
06/17/2005,06:54,1132.50,1132.50,1132.25,1132.25,0,34,34.00
06/17/2005,06:55,1132.25,1132.50,1132.25,1132.25,16,3,19.00
06/17/2005,06:56,1132.50,1132.50,1132.50,1132.50,168,0,168.00
06/17/2005,06:57,1132.50,1132.50,1132.25,1132.25,23,6,29.00
06/17/2005,06:58,1132.25,1132.25,1132.25,1132.25,0,3,3.00
06/17/2005,06:59,1132.25,1132.50,1132.25,1132.50,58,3,61.00
06/17/2005,07:00,1132.50,1132.50,1132.50,1132.50,53,0,53.00
06/17/2005,07:01,1132.50,1132.50,1132.50,1132.50,180,0,180.00
06/17/2005,07:02,1132.25,1132.25,1132.25,1132.25,0,86,86.00
06/17/2005,07:03,1132.25,1132.50,1132.25,1132.50,181,1,182.00
06/17/2005,07:04,1132.50,1132.75,1132.25,1132.25,175,48,223.00
06/17/2005,07:05,1132.25,1132.50,1132.25,1132.50,80,1,81.00
06/17/2005,07:06,1132.50,1132.50,1132.25,1132.25,7,101,108.00
06/17/2005,07:07,1132.25,1132.50,1132.25,1132.25,6,4,10.00
06/17/2005,07:08,1132.25,1132.25,1132.25,1132.25,0,162,162.00
06/17/2005,07:09,1132.25,1132.50,1132.25,1132.50,354,57,411.00
06/17/2005,07:10,1132.25,1132.25,1132.25,1132.25,0,5,5.00
06/17/2005,07:11,1132.25,1132.25,1132.25,1132.25,0,16,16.00
06/17/2005,07:12,1132.25,1132.50,1132.25,1132.25,3,57,60.00
06/17/2005,07:13,1132.25,1132.25,1132.00,1132.25,46,101,147.00
06/17/2005,07:14,1132.00,1132.25,1132.00,1132.25,2,1,3.00
06/17/2005,07:15,1132.25,1132.25,1132.00,1132.00,67,50,117.00
06/17/2005,07:16,1132.25,1132.25,1132.00,1132.00,10,31,41.00
06/17/2005,07:17,1132.00,1132.25,1132.00,1132.00,2,9,11.00
06/17/2005,07:18,1132.25,1132.25,1132.25,1132.25,4,0,4.00
06/17/2005,07:19,1132.00,1132.00,1132.00,1132.00,0,229,229.00
06/17/2005,07:20,1132.00,1132.00,1131.75,1131.75,0,7,7.00
06/17/2005,07:21,1132.00,1132.00,1131.75,1131.75,7,81,88.00
06/17/2005,07:22,1132.00,1132.00,1131.75,1131.75,15,1,16.00
06/17/2005,07:23,1132.00,1132.00,1131.75,1131.75,4,175,179.00
06/17/2005,07:24,1132.00,1132.00,1131.75,1132.00,8,26,34.00
06/17/2005,07:25,1132.00,1132.00,1132.00,1132.00,42,0,42.00
06/17/2005,07:26,1132.00,1132.00,1131.75,1132.00,9,1,10.00
06/17/2005,07:27,1132.00,1132.00,1131.75,1132.00,26,12,38.00
06/17/2005,07:28,1131.75,1132.00,1131.75,1131.75,17,226,243.00
06/17/2005,07:29,1131.75,1132.00,1131.75,1131.75,5,14,19.00
06/17/2005,07:30,1132.00,1132.00,1131.75,1132.00,42,58,100.00
06/17/2005,07:31,1131.75,1132.00,1131.50,1132.00,442,378,820.00
06/17/2005,07:32,1132.00,1132.00,1132.00,1132.00,67,0,67.00
06/17/2005,07:33,1132.00,1132.00,1131.75,1131.75,131,330,461.00
06/17/2005,07:34,1131.75,1132.00,1131.75,1131.75,111,3,114.00
06/17/2005,07:35,1132.00,1132.25,1131.75,1131.75,250,82,332.00
06/17/2005,07:36,1132.00,1132.25,1131.75,1132.00,154,11,165.00
06/17/2005,07:37,1132.25,1132.25,1132.00,1132.00,9,29,38.00
06/17/2005,07:38,1132.00,1132.00,1132.00,1132.00,0,3,3.00
06/17/2005,07:39,1132.25,1132.25,1132.00,1132.00,11,19,30.00
06/17/2005,07:40,1132.25,1132.25,1132.00,1132.00,22,33,55.00
06/17/2005,07:41,1132.00,1132.25,1132.00,1132.00,5,5,10.00
06/17/2005,07:42,1132.00,1132.25,1131.75,1132.00,55,414,469.00
06/17/2005,07:43,1132.00,1132.00,1131.75,1132.00,51,3,54.00
06/17/2005,07:44,1132.00,1132.00,1131.50,1131.50,15,232,247.00
06/17/2005,07:45,1131.50,1131.75,1131.50,1131.50,56,8,64.00
06/17/2005,07:46,1131.50,1131.75,1131.50,1131.75,165,17,182.00
06/17/2005,07:47,1131.75,1131.75,1131.50,1131.75,21,1,22.00
06/17/2005,07:48,1131.50,1132.00,1131.50,1132.00,292,1,293.00
06/17/2005,07:49,1131.75,1132.00,1131.75,1131.75,301,29,330.00
06/17/2005,07:50,1132.00,1132.00,1131.75,1132.00,104,7,111.00
06/17/2005,07:51,1132.00,1132.00,1132.00,1132.00,433,0,433.00
06/17/2005,07:52,1132.00,1132.00,1131.75,1132.00,409,1,410.00
06/17/2005,07:53,1132.25,1132.25,1132.00,1132.00,1,251,252.00
06/17/2005,07:54,1132.00,1132.00,1132.00,1132.00,0,29,29.00
06/17/2005,07:55,1132.00,1132.25,1132.00,1132.25,3,1,4.00
06/17/2005,07:56,1132.25,1132.25,1132.00,1132.25,3,7,10.00
06/17/2005,07:57,1132.25,1132.25,1132.00,1132.00,3,1,4.00
06/17/2005,07:58,1132.25,1132.25,1132.00,1132.00,370,2,372.00
06/17/2005,07:59,1132.25,1132.25,1132.00,1132.25,445,27,472.00
06/17/2005,08:00,1132.25,1132.50,1132.25,1132.50,10,17,27.00
06/17/2005,08:01,1132.25,1133.25,1132.25,1133.00,2253,106,2359.00
06/17/2005,08:02,1133.00,1133.75,1132.75,1133.25,2363,576,2939.00
06/17/2005,08:03,1133.50,1133.50,1133.25,1133.50,527,245,772.00
06/17/2005,08:04,1133.25,1134.00,1133.25,1133.50,689,990,1679.00
06/17/2005,08:05,1133.50,1133.75,1133.25,1133.25,138,822,960.00
06/17/2005,08:06,1133.00,1133.25,1132.75,1132.75,182,428,610.00
06/17/2005,08:07,1133.00,1133.25,1132.75,1133.00,429,141,570.00
06/17/2005,08:08,1133.00,1133.00,1133.00,1133.00,234,0,234.00
06/17/2005,08:09,1133.00,1133.00,1132.75,1133.00,492,2,494.00
06/17/2005,08:10,1132.75,1133.00,1132.75,1133.00,230,14,244.00
06/17/2005,08:11,1133.00,1133.00,1132.75,1132.75,38,15,53.00
06/17/2005,08:12,1132.75,1133.25,1132.75,1133.00,592,85,677.00
06/17/2005,08:13,1133.00,1133.25,1133.00,1133.25,314,95,409.00
06/17/2005,08:14,1133.25,1133.25,1133.00,1133.00,1,176,177.00
06/17/2005,08:15,1133.00,1133.25,1133.00,1133.00,576,128,704.00
06/17/2005,08:16,1133.00,1133.50,1133.00,1133.25,587,76,663.00
06/17/2005,08:17,1133.50,1133.50,1133.25,1133.25,10,304,314.00
06/17/2005,08:18,1133.25,1133.50,1133.00,1133.00,3,466,469.00
06/17/2005,08:19,1133.00,1133.25,1133.00,1133.00,10,179,189.00
06/17/2005,08:20,1133.00,1133.25,1133.00,1133.00,360,57,417.00
06/17/2005,08:21,1133.25,1133.25,1133.25,1133.25,153,0,153.00
06/17/2005,08:22,1133.25,1133.75,1133.25,1133.50,1557,465,2022.00
06/17/2005,08:23,1133.75,1134.00,1133.50,1133.75,805,111,916.00
06/17/2005,08:24,1134.00,1134.00,1133.50,1133.50,681,503,1184.00
06/17/2005,08:25,1133.50,1134.25,1133.50,1134.00,1219,617,1836.00
06/17/2005,08:26,1134.00,1134.50,1133.75,1134.50,2300,654,2954.00
06/17/2005,08:27,1134.50,1135.25,1134.25,1134.75,4156,1988,6144.00
06/17/2005,08:28,1135.00,1135.50,1134.75,1135.50,2854,505,3359.00
06/17/2005,08:29,1135.50,1136.00,1135.00,1135.50,3155,2043,5198.00
06/17/2005,08:30,1135.75,1135.75,1134.50,1134.75,1520,2958,4478.00
06/17/2005,08:31,1135.00,1135.75,1134.75,1135.25,10467,4756,15223.00
06/17/2005,08:32,1135.25,1135.50,1135.00,1135.25,5438,6223,11661.00
06/17/2005,08:33,1135.25,1135.50,1134.75,1135.50,5082,1654,6736.00
06/17/2005,08:34,1135.25,1136.25,1135.25,1136.25,7390,5921,13311.00
06/17/2005,08:35,1136.25,1136.75,1136.00,1136.50,7193,3500,10693.00
06/17/2005,08:36,1136.75,1136.75,1136.00,1136.00,1327,4783,6110.00
06/17/2005,08:37,1136.00,1136.50,1135.75,1135.75,3742,3479,7221.00
06/17/2005,08:38,1135.75,1136.00,1135.25,1135.75,2851,4833,7684.00
06/17/2005,08:39,1135.75,1136.00,1135.50,1135.50,2149,1834,3983.00
06/17/2005,08:40,1135.50,1135.75,1135.25,1135.50,760,1053,1813.00
06/17/2005,08:41,1135.50,1136.00,1135.25,1135.75,1792,742,2534.00
06/17/2005,08:42,1135.75,1135.75,1135.00,1135.25,663,1987,2650.00
06/17/2005,08:43,1135.25,1135.50,1134.75,1134.75,752,1438,2190.00
06/17/2005,08:44,1134.75,1135.00,1134.50,1134.75,1376,2148,3524.00
06/17/2005,08:45,1134.75,1135.75,1134.50,1135.50,3400,1273,4673.00
06/17/2005,08:46,1135.25,1135.75,1135.00,1135.50,2001,1754,3755.00
06/17/2005,08:47,1135.50,1136.25,1135.00,1135.50,3413,3111,6524.00
06/17/2005,08:48,1135.75,1136.75,1135.25,1136.25,4519,2876,7395.00
06/17/2005,08:49,1136.25,1137.50,1135.75,1137.25,6539,2203,8742.00
06/17/2005,08:50,1137.25,1137.25,1136.50,1136.75,1096,2122,3218.00
06/17/2005,08:51,1136.75,1138.75,1136.50,1138.50,9305,5711,15016.00
06/17/2005,08:52,1138.50,1138.75,1137.50,1137.50,541,5143,5684.00
06/17/2005,08:53,1137.50,1137.75,1136.50,1136.75,2676,4407,7083.00
06/17/2005,08:54,1136.75,1136.75,1136.25,1136.25,1577,1737,3314.00
06/17/2005,08:55,1136.25,1136.50,1135.50,1135.50,741,3942,4683.00
06/17/2005,08:56,1135.50,1136.50,1135.50,1136.00,2211,2409,4620.00
06/17/2005,08:57,1135.75,1136.25,1135.25,1135.50,1035,3057,4092.00
06/17/2005,08:58,1135.50,1135.75,1135.00,1135.25,1698,2319,4017.00
06/17/2005,08:59,1135.00,1135.00,1134.25,1134.75,2032,4613,6645.00
06/17/2005,09:00,1134.75,1135.00,1134.50,1135.00,1064,728,1792.00
06/17/2005,09:01,1134.75,1135.50,1134.25,1135.25,2759,1661,4420.00
06/17/2005,09:02,1135.50,1135.75,1135.00,1135.25,1534,1282,2816.00
06/17/2005,09:03,1135.25,1135.50,1135.00,1135.00,321,849,1170.00
06/17/2005,09:04,1135.00,1135.25,1134.25,1134.75,993,2860,3853.00
06/17/2005,09:05,1134.75,1135.00,1134.00,1134.50,1932,3187,5119.00
06/17/2005,09:06,1134.25,1134.50,1133.50,1133.50,1865,4975,6840.00
06/17/2005,09:07,1133.75,1134.00,1133.50,1133.50,2356,2468,4824.00
06/17/2005,09:08,1133.75,1134.00,1133.25,1133.25,2962,2790,5752.00
06/17/2005,09:09,1133.25,1134.50,1133.25,1134.00,2547,1374,3921.00
06/17/2005,09:10,1133.75,1134.25,1133.75,1134.00,1136,271,1407.00
06/17/2005,09:11,1134.00,1134.25,1133.25,1134.00,1357,1767,3124.00
06/17/2005,09:12,1134.00,1135.00,1133.75,1134.75,2974,1555,4529.00
06/17/2005,09:13,1134.75,1135.25,1134.50,1135.25,2692,596,3288.00
06/17/2005,09:14,1135.00,1135.25,1134.25,1134.75,1362,2822,4184.00
06/17/2005,09:15,1134.75,1135.00,1134.50,1134.50,231,855,1086.00
06/17/2005,09:16,1134.50,1134.75,1133.75,1133.75,1753,2784,4537.00
06/17/2005,09:17,1134.00,1134.25,1133.50,1133.50,1324,1212,2536.00
06/17/2005,09:18,1133.75,1133.75,1132.50,1133.00,3658,6598,10256.00
06/17/2005,09:19,1133.00,1133.00,1132.00,1132.25,1418,4011,5429.00
06/17/2005,09:20,1132.25,1133.50,1132.00,1133.50,3692,720,4412.00
06/17/2005,09:21,1133.25,1133.75,1133.25,1133.75,1410,1644,3054.00
06/17/2005,09:22,1133.75,1134.75,1133.50,1134.00,5043,2717,7760.00
06/17/2005,09:23,1134.25,1134.25,1134.00,1134.25,205,182,387.00
06/17/2005,09:24,1134.25,1134.75,1134.00,1134.75,1883,213,2096.00
06/17/2005,09:25,1134.75,1135.25,1134.50,1135.25,2242,448,2690.00
06/17/2005,09:26,1135.25,1136.00,1135.00,1135.00,4217,3401,7618.00
06/17/2005,09:27,1135.00,1135.25,1134.50,1134.75,1167,1999,3166.00
06/17/2005,09:28,1134.75,1135.25,1134.50,1134.75,822,544,1366.00
06/17/2005,09:29,1134.75,1135.00,1134.25,1134.75,876,1754,2630.00
06/17/2005,09:30,1134.75,1135.00,1134.50,1135.00,165,192,357.00
06/17/2005,09:31,1134.75,1135.00,1134.50,1134.75,414,202,616.00
06/17/2005,09:32,1134.75,1135.75,1134.25,1135.00,4355,2487,6842.00
06/17/2005,09:33,1135.00,1135.50,1134.75,1135.00,995,1300,2295.00
06/17/2005,09:34,1135.00,1135.50,1135.00,1135.25,459,385,844.00
06/17/2005,09:35,1135.00,1135.50,1135.00,1135.50,232,839,1071.00
06/17/2005,09:36,1135.25,1136.25,1135.25,1136.25,3742,695,4437.00
06/17/2005,09:37,1136.50,1136.50,1136.00,1136.25,1963,1175,3138.00
06/17/2005,09:38,1136.25,1136.75,1136.00,1136.50,1637,901,2538.00
06/17/2005,09:39,1136.50,1137.00,1136.25,1136.25,1764,1952,3716.00
06/17/2005,09:40,1136.25,1136.50,1135.75,1135.75,300,1387,1687.00
06/17/2005,09:41,1135.75,1136.00,1135.50,1135.75,631,1626,2257.00
06/17/2005,09:42,1135.75,1136.00,1135.50,1136.00,468,205,673.00
06/17/2005,09:43,1135.75,1136.00,1135.50,1135.75,306,574,880.00
06/17/2005,09:44,1135.50,1135.75,1135.25,1135.50,461,776,1237.00
06/17/2005,09:45,1135.50,1135.75,1135.25,1135.75,502,196,698.00
06/17/2005,09:46,1135.50,1136.00,1135.00,1135.00,285,925,1210.00
06/17/2005,09:47,1135.00,1135.50,1134.75,1135.00,1399,1479,2878.00
06/17/2005,09:48,1135.00,1135.50,1134.75,1135.50,808,476,1284.00
06/17/2005,09:49,1135.25,1135.50,1135.00,1135.00,64,371,435.00
06/17/2005,09:50,1135.00,1135.25,1135.00,1135.00,38,512,550.00
06/17/2005,09:51,1135.25,1136.25,1134.75,1136.25,3822,772,4594.00
06/17/2005,09:52,1136.25,1136.50,1135.75,1136.00,775,1057,1832.00
06/17/2005,09:53,1136.00,1136.00,1134.75,1135.00,404,2255,2659.00
06/17/2005,09:54,1135.25,1135.50,1134.75,1135.25,2513,1936,4449.00
06/17/2005,09:55,1135.00,1135.25,1134.75,1135.00,644,686,1330.00
06/17/2005,09:56,1135.25,1135.50,1135.00,1135.25,145,478,623.00
06/17/2005,09:57,1135.25,1135.25,1134.25,1134.50,312,1879,2191.00
06/17/2005,09:58,1134.50,1134.75,1134.00,1134.25,480,1155,1635.00
06/17/2005,09:59,1134.25,1134.50,1134.00,1134.25,29,612,641.00
06/17/2005,10:00,1134.50,1134.75,1134.00,1134.50,1657,499,2156.00
06/17/2005,10:01,1134.50,1134.75,1134.25,1134.50,1002,564,1566.00
06/17/2005,10:02,1134.75,1134.75,1134.25,1134.25,236,170,406.00
06/17/2005,10:03,1134.50,1134.75,1134.25,1134.50,154,108,262.00
06/17/2005,10:04,1134.50,1134.75,1134.00,1134.50,366,440,806.00
06/17/2005,10:05,1134.50,1134.75,1133.50,1133.75,384,2071,2455.00
06/17/2005,10:06,1134.00,1134.25,1133.50,1133.50,654,1540,2194.00
06/17/2005,10:07,1133.50,1134.00,1133.50,1134.00,647,17,664.00
06/17/2005,10:08,1134.00,1134.25,1133.50,1133.75,283,608,891.00
06/17/2005,10:09,1133.50,1133.75,1133.25,1133.75,751,949,1700.00
06/17/2005,10:10,1133.75,1134.25,1133.75,1134.00,435,311,746.00
06/17/2005,10:11,1133.75,1134.25,1133.75,1134.00,182,229,411.00
06/17/2005,10:12,1134.00,1134.00,1133.75,1134.00,212,234,446.00
06/17/2005,10:13,1134.25,1134.25,1133.75,1133.75,16,247,263.00
06/17/2005,10:14,1133.75,1134.25,1133.75,1133.75,199,252,451.00
06/17/2005,10:15,1134.00,1134.00,1133.00,1133.00,365,2719,3084.00
06/17/2005,10:16,1133.00,1133.75,1133.00,1133.50,1179,295,1474.00
06/17/2005,10:17,1133.75,1133.75,1133.00,1133.00,133,935,1068.00
06/17/2005,10:18,1133.00,1133.25,1132.50,1133.00,955,1999,2954.00
06/17/2005,10:19,1132.75,1133.00,1132.50,1132.75,1351,1144,2495.00
06/17/2005,10:20,1133.00,1133.00,1132.50,1132.75,1296,673,1969.00
06/17/2005,10:21,1133.00,1133.00,1132.25,1132.75,648,2377,3025.00
06/17/2005,10:22,1132.75,1133.00,1132.25,1132.75,1109,1441,2550.00
06/17/2005,10:23,1132.75,1132.75,1132.50,1132.75,875,159,1034.00
06/17/2005,10:24,1132.50,1133.50,1132.50,1133.25,1419,357,1776.00
06/17/2005,10:25,1133.50,1133.50,1133.00,1133.50,1014,424,1438.00
06/17/2005,10:26,1133.25,1133.75,1133.00,1133.25,937,771,1708.00
06/17/2005,10:27,1133.25,1134.00,1133.00,1133.75,1224,397,1621.00
06/17/2005,10:28,1134.00,1134.00,1133.50,1133.75,154,617,771.00
06/17/2005,10:29,1133.75,1134.00,1133.50,1134.00,457,319,776.00
06/17/2005,10:30,1133.75,1134.00,1133.25,1133.50,232,680,912.00
06/17/2005,10:31,1133.25,1133.75,1133.25,1133.50,570,259,829.00
06/17/2005,10:32,1133.25,1133.50,1133.25,1133.25,54,532,586.00
06/17/2005,10:33,1133.00,1133.25,1132.75,1133.00,357,2014,2371.00
06/17/2005,10:34,1133.25,1133.25,1133.00,1133.25,99,203,302.00
06/17/2005,10:35,1133.25,1133.75,1133.00,1133.25,1075,914,1989.00
06/17/2005,10:36,1133.25,1133.50,1133.00,1133.50,577,141,718.00
06/17/2005,10:37,1133.75,1134.25,1133.50,1133.75,2432,1140,3572.00
06/17/2005,10:38,1133.50,1133.75,1133.00,1133.50,905,1617,2522.00
06/17/2005,10:39,1133.50,1133.50,1133.00,1133.25,397,577,974.00
06/17/2005,10:40,1133.00,1133.50,1132.50,1132.75,1118,2474,3592.00
06/17/2005,10:41,1132.75,1133.25,1132.25,1133.00,1618,1277,2895.00
06/17/2005,10:42,1133.00,1133.25,1132.75,1133.25,399,481,880.00
06/17/2005,10:43,1133.00,1133.00,1132.50,1132.75,774,1257,2031.00
06/17/2005,10:44,1132.75,1133.00,1132.50,1132.75,441,1388,1829.00
06/17/2005,10:45,1133.00,1133.00,1132.50,1132.75,318,431,749.00
06/17/2005,10:46,1133.00,1133.00,1132.50,1132.75,238,393,631.00
06/17/2005,10:47,1132.75,1133.50,1132.75,1133.50,1228,94,1322.00
06/17/2005,10:48,1133.50,1133.50,1132.50,1132.75,367,1528,1895.00
06/17/2005,10:49,1132.75,1133.00,1132.25,1132.50,924,1852,2776.00
06/17/2005,10:50,1132.50,1132.50,1131.50,1132.00,1974,3529,5503.00
06/17/2005,10:51,1131.75,1132.25,1131.75,1132.25,1437,651,2088.00
06/17/2005,10:52,1132.25,1132.25,1131.75,1132.00,499,911,1410.00
06/17/2005,10:53,1132.00,1132.25,1131.75,1132.00,207,579,786.00
06/17/2005,10:54,1132.00,1132.00,1131.50,1131.75,311,1305,1616.00
06/17/2005,10:55,1131.75,1132.50,1131.75,1132.50,1257,193,1450.00
06/17/2005,10:56,1132.50,1132.75,1132.25,1132.50,1411,770,2181.00
06/17/2005,10:57,1132.50,1132.75,1132.25,1132.50,701,236,937.00
06/17/2005,10:58,1132.50,1133.25,1132.50,1133.00,3371,1020,4391.00
06/17/2005,10:59,1133.00,1133.25,1132.75,1133.00,602,499,1101.00
06/17/2005,11:00,1132.75,1133.25,1132.75,1133.25,229,37,266.00
06/17/2005,11:01,1133.25,1133.50,1133.00,1133.25,949,1017,1966.00
06/17/2005,11:02,1133.25,1134.00,1133.25,1134.00,1839,262,2101.00
06/17/2005,11:03,1133.75,1133.75,1133.50,1133.75,289,483,772.00
06/17/2005,11:04,1133.75,1133.75,1133.25,1133.75,257,437,694.00
06/17/2005,11:05,1133.75,1133.75,1133.25,1133.50,20,161,181.00
06/17/2005,11:06,1133.25,1133.50,1133.25,1133.50,490,2,492.00
06/17/2005,11:07,1133.25,1133.25,1133.00,1133.25,251,661,912.00
06/17/2005,11:08,1133.25,1133.50,1133.00,1133.25,124,160,284.00
06/17/2005,11:09,1133.00,1133.25,1133.00,1133.25,43,16,59.00
06/17/2005,11:10,1133.25,1133.25,1133.00,1133.00,13,17,30.00
06/17/2005,11:11,1133.00,1133.25,1133.00,1133.25,12,105,117.00
06/17/2005,11:12,1133.00,1133.50,1133.00,1133.50,329,72,401.00
06/17/2005,11:13,1133.50,1133.50,1133.00,1133.25,54,177,231.00
06/17/2005,11:14,1133.00,1133.25,1133.00,1133.25,116,19,135.00
06/17/2005,11:15,1133.25,1133.50,1133.00,1133.25,141,8,149.00
06/17/2005,11:16,1133.25,1133.50,1133.25,1133.50,165,17,182.00
06/17/2005,11:17,1133.50,1133.50,1133.25,1133.25,54,27,81.00
06/17/2005,11:18,1133.50,1133.50,1133.25,1133.25,86,50,136.00
06/17/2005,11:19,1133.50,1133.50,1133.00,1133.25,178,252,430.00
06/17/2005,11:20,1133.25,1133.25,1133.00,1133.25,124,1,125.00
06/17/2005,11:21,1133.25,1133.50,1132.50,1132.75,179,1815,1994.00
06/17/2005,11:22,1132.75,1133.25,1132.50,1133.00,400,274,674.00
06/17/2005,11:23,1132.75,1133.25,1132.75,1133.25,208,140,348.00
06/17/2005,11:24,1133.00,1133.25,1132.75,1132.75,184,112,296.00
06/17/2005,11:25,1133.00,1133.25,1132.75,1133.00,293,474,767.00
06/17/2005,11:26,1133.00,1133.00,1132.50,1132.75,123,308,431.00
06/17/2005,11:27,1132.75,1132.75,1132.50,1132.75,57,281,338.00
06/17/2005,11:28,1132.50,1132.75,1132.25,1132.50,189,432,621.00
06/17/2005,11:29,1132.25,1132.75,1132.25,1132.75,394,119,513.00
06/17/2005,11:30,1132.50,1132.75,1132.50,1132.50,23,135,158.00
06/17/2005,11:31,1132.50,1133.25,1132.50,1132.75,468,324,792.00
06/17/2005,11:32,1132.75,1133.75,1132.75,1133.75,846,239,1085.00
06/17/2005,11:33,1133.50,1133.75,1133.25,1133.75,1122,501,1623.00
06/17/2005,11:34,1133.75,1133.75,1133.50,1133.75,96,44,140.00
06/17/2005,11:35,1133.75,1134.00,1133.00,1133.00,996,1837,2833.00
06/17/2005,11:36,1133.25,1133.50,1133.00,1133.25,361,379,740.00
06/17/2005,11:37,1133.25,1133.50,1133.25,1133.25,454,571,1025.00
06/17/2005,11:38,1133.25,1133.75,1133.25,1133.75,235,398,633.00
06/17/2005,11:39,1133.50,1133.75,1132.75,1133.50,1056,1107,2163.00
06/17/2005,11:40,1133.50,1134.00,1133.50,1133.75,653,427,1080.00
06/17/2005,11:41,1133.75,1133.75,1133.50,1133.75,62,48,110.00
06/17/2005,11:42,1133.50,1134.00,1133.50,1133.75,437,142,579.00
06/17/2005,11:43,1133.75,1134.00,1133.50,1133.75,798,307,1105.00
06/17/2005,11:44,1133.75,1134.00,1133.75,1134.00,214,47,261.00
06/17/2005,11:45,1134.00,1134.00,1133.75,1134.00,141,282,423.00
06/17/2005,11:46,1133.75,1134.00,1133.50,1133.50,282,290,572.00
06/17/2005,11:47,1133.50,1133.75,1133.25,1133.75,323,266,589.00
06/17/2005,11:48,1133.50,1134.00,1133.50,1133.50,384,282,666.00
06/17/2005,11:49,1133.50,1133.75,1133.50,1133.50,7,84,91.00
06/17/2005,11:50,1133.75,1133.75,1133.00,1133.50,182,752,934.00
06/17/2005,11:51,1133.25,1133.50,1133.25,1133.25,10,258,268.00
06/17/2005,11:52,1133.50,1133.75,1133.50,1133.75,616,2,618.00
06/17/2005,11:53,1133.75,1134.00,1133.50,1134.00,177,17,194.00
06/17/2005,11:54,1133.75,1134.00,1133.50,1133.75,67,48,115.00
06/17/2005,11:55,1134.00,1134.25,1133.75,1134.00,570,116,686.00
06/17/2005,11:56,1134.25,1134.25,1133.50,1133.75,138,256,394.00
06/17/2005,11:57,1133.75,1134.00,1133.50,1133.75,212,22,234.00
06/17/2005,11:58,1133.75,1134.00,1133.50,1133.75,256,222,478.00
06/17/2005,11:59,1133.75,1134.25,1133.75,1133.75,250,92,342.00
06/17/2005,12:00,1134.00,1134.00,1133.50,1133.75,14,266,280.00
06/17/2005,12:01,1133.75,1134.00,1133.75,1133.75,263,131,394.00
06/17/2005,12:02,1133.75,1133.75,1133.50,1133.50,134,207,341.00
06/17/2005,12:03,1133.75,1133.75,1133.50,1133.75,73,364,437.00
06/17/2005,12:04,1133.75,1133.75,1133.50,1133.50,18,62,80.00
06/17/2005,12:05,1133.50,1133.75,1133.25,1133.25,518,888,1406.00
06/17/2005,12:06,1133.50,1133.50,1133.25,1133.50,323,17,340.00
06/17/2005,12:07,1133.50,1133.75,1133.25,1133.50,144,242,386.00
06/17/2005,12:08,1133.25,1133.50,1133.25,1133.50,113,100,213.00
06/17/2005,12:09,1133.50,1134.00,1133.50,1133.75,100,179,279.00
06/17/2005,12:10,1133.50,1133.75,1133.50,1133.50,20,32,52.00
06/17/2005,12:11,1133.50,1133.75,1133.50,1133.50,82,117,199.00
06/17/2005,12:12,1133.75,1133.75,1133.50,1133.75,30,29,59.00
06/17/2005,12:13,1133.75,1133.75,1133.50,1133.75,245,141,386.00
06/17/2005,12:14,1134.00,1135.50,1134.00,1135.25,6730,1480,8210.00
06/17/2005,12:15,1135.50,1136.00,1135.00,1135.00,2311,2865,5176.00
06/17/2005,12:16,1135.25,1135.25,1135.00,1135.00,438,452,890.00
06/17/2005,12:17,1135.00,1135.50,1135.00,1135.25,928,702,1630.00
06/17/2005,12:18,1135.25,1135.50,1134.75,1134.75,61,590,651.00
06/17/2005,12:19,1135.00,1135.25,1134.75,1135.00,261,70,331.00
06/17/2005,12:20,1135.25,1135.25,1134.75,1135.00,41,209,250.00
06/17/2005,12:21,1135.00,1135.00,1134.75,1134.75,54,45,99.00
06/17/2005,12:22,1135.00,1135.25,1134.75,1134.75,259,116,375.00
06/17/2005,12:23,1135.00,1135.00,1134.50,1134.50,155,389,544.00
06/17/2005,12:24,1134.75,1135.00,1134.50,1134.75,243,78,321.00
06/17/2005,12:25,1134.75,1135.00,1134.50,1134.75,73,295,368.00
06/17/2005,12:26,1134.75,1134.75,1134.50,1134.75,56,102,158.00
06/17/2005,12:27,1134.75,1135.00,1134.50,1135.00,262,269,531.00
06/17/2005,12:28,1135.00,1135.00,1134.75,1135.00,84,744,828.00
06/17/2005,12:29,1134.75,1135.00,1134.75,1134.75,99,506,605.00
06/17/2005,12:30,1134.75,1134.75,1134.50,1134.75,19,223,242.00
06/17/2005,12:31,1134.75,1134.75,1134.50,1134.50,36,46,82.00
06/17/2005,12:32,1134.75,1135.00,1134.50,1135.00,267,87,354.00
06/17/2005,12:33,1134.75,1135.00,1134.25,1134.25,40,943,983.00
06/17/2005,12:34,1134.25,1134.50,1134.00,1134.25,346,710,1056.00
06/17/2005,12:35,1134.50,1134.75,1134.25,1134.75,705,26,731.00
06/17/2005,12:36,1134.75,1135.25,1134.75,1135.25,730,38,768.00
06/17/2005,12:37,1135.25,1135.50,1134.00,1134.00,830,2058,2888.00
06/17/2005,12:38,1134.25,1135.00,1134.00,1134.75,867,154,1021.00
06/17/2005,12:39,1134.75,1135.00,1134.50,1134.75,275,157,432.00
06/17/2005,12:40,1134.75,1135.00,1134.75,1134.75,237,65,302.00
06/17/2005,12:41,1135.00,1135.25,1134.75,1135.25,1238,592,1830.00
06/17/2005,12:42,1135.00,1135.00,1134.75,1135.00,124,275,399.00
06/17/2005,12:43,1135.00,1135.00,1134.75,1135.00,240,1,241.00
06/17/2005,12:44,1135.00,1135.25,1134.75,1135.00,191,32,223.00
06/17/2005,12:45,1135.00,1135.50,1135.00,1135.25,536,226,762.00
06/17/2005,12:46,1135.25,1135.25,1135.00,1135.00,107,2,109.00
06/17/2005,12:47,1135.25,1135.50,1135.00,1135.50,284,111,395.00
06/17/2005,12:48,1135.25,1135.50,1135.25,1135.25,12,543,555.00
06/17/2005,12:49,1135.25,1135.50,1135.00,1135.25,187,334,521.00
06/17/2005,12:50,1135.25,1135.25,1135.00,1135.25,151,25,176.00
06/17/2005,12:51,1135.25,1135.50,1135.00,1135.25,379,238,617.00
06/17/2005,12:52,1135.25,1135.50,1134.75,1135.25,966,522,1488.00
06/17/2005,12:53,1135.25,1135.50,1135.00,1135.25,197,318,515.00
06/17/2005,12:54,1135.25,1135.50,1135.00,1135.25,66,82,148.00
06/17/2005,12:55,1135.25,1136.00,1135.25,1136.00,2055,484,2539.00
06/17/2005,12:56,1136.00,1136.00,1135.50,1135.75,567,183,750.00
06/17/2005,12:57,1135.50,1135.75,1135.50,1135.75,84,38,122.00
06/17/2005,12:58,1135.50,1135.50,1135.25,1135.25,283,293,576.00
06/17/2005,12:59,1135.25,1135.75,1135.25,1135.50,371,248,619.00
06/17/2005,13:00,1135.50,1135.75,1135.25,1135.50,442,123,565.00
06/17/2005,13:01,1135.50,1135.75,1135.25,1135.50,100,394,494.00
06/17/2005,13:02,1135.50,1135.75,1135.25,1135.25,137,1041,1178.00
06/17/2005,13:03,1135.25,1135.50,1135.25,1135.25,95,21,116.00
06/17/2005,13:04,1135.50,1135.50,1135.25,1135.50,15,299,314.00
06/17/2005,13:05,1135.25,1135.50,1135.00,1135.25,96,783,879.00
06/17/2005,13:06,1135.25,1135.75,1135.25,1135.75,793,42,835.00
06/17/2005,13:07,1135.75,1136.00,1135.50,1135.75,282,316,598.00
06/17/2005,13:08,1135.50,1136.00,1135.50,1135.75,392,196,588.00
06/17/2005,13:09,1136.00,1136.50,1136.00,1136.50,2829,244,3073.00
06/17/2005,13:10,1136.25,1137.00,1136.25,1136.75,2461,1415,3876.00
06/17/2005,13:11,1136.50,1136.75,1136.25,1136.25,220,246,466.00
06/17/2005,13:12,1136.25,1136.50,1136.25,1136.25,50,580,630.00
06/17/2005,13:13,1136.25,1136.50,1135.75,1136.00,456,846,1302.00
06/17/2005,13:14,1136.00,1136.25,1135.75,1136.00,87,345,432.00
06/17/2005,13:15,1136.00,1136.25,1135.75,1136.00,234,122,356.00
06/17/2005,13:16,1136.25,1136.50,1136.00,1136.00,693,443,1136.00
06/17/2005,13:17,1136.25,1136.25,1135.75,1136.25,277,547,824.00
06/17/2005,13:18,1136.00,1136.25,1135.75,1136.00,148,417,565.00
06/17/2005,13:19,1136.00,1136.00,1135.75,1136.00,52,178,230.00
06/17/2005,13:20,1136.00,1136.25,1135.75,1136.00,360,52,412.00
06/17/2005,13:21,1136.25,1136.25,1136.00,1136.25,46,71,117.00
06/17/2005,13:22,1136.00,1136.25,1136.00,1136.00,19,141,160.00
06/17/2005,13:23,1136.00,1136.25,1136.00,1136.25,33,96,129.00
06/17/2005,13:24,1136.00,1136.25,1135.50,1135.75,119,716,835.00
06/17/2005,13:25,1135.75,1136.25,1135.75,1136.00,244,469,713.00
06/17/2005,13:26,1135.75,1136.25,1135.75,1136.25,279,32,311.00
06/17/2005,13:27,1136.25,1136.25,1135.75,1136.00,701,204,905.00
06/17/2005,13:28,1136.00,1136.25,1135.25,1135.25,284,1612,1896.00
06/17/2005,13:29,1135.25,1135.50,1134.75,1135.00,1703,3301,5004.00
06/17/2005,13:30,1135.25,1135.25,1134.75,1134.75,227,1251,1478.00
06/17/2005,13:31,1134.75,1135.00,1134.50,1134.75,1350,1585,2935.00
06/17/2005,13:32,1134.75,1134.75,1134.25,1134.50,447,1776,2223.00
06/17/2005,13:33,1134.50,1134.75,1134.25,1134.25,148,1031,1179.00
06/17/2005,13:34,1134.50,1134.75,1134.50,1134.50,330,473,803.00
06/17/2005,13:35,1134.75,1134.75,1134.50,1134.75,83,1471,1554.00
06/17/2005,13:36,1134.50,1134.75,1134.50,1134.75,442,308,750.00
06/17/2005,13:37,1134.50,1135.00,1134.50,1134.75,1047,111,1158.00
06/17/2005,13:38,1134.75,1135.00,1134.50,1134.50,139,556,695.00
06/17/2005,13:39,1134.75,1135.00,1134.50,1134.75,428,81,509.00
06/17/2005,13:40,1134.75,1135.00,1134.50,1134.75,61,147,208.00
06/17/2005,13:41,1134.75,1134.75,1134.50,1134.50,283,15,298.00
06/17/2005,13:42,1134.50,1134.75,1134.50,1134.75,73,57,130.00
06/17/2005,13:43,1134.75,1134.75,1134.25,1134.25,66,347,413.00
06/17/2005,13:44,1134.50,1134.50,1134.25,1134.50,409,107,516.00
06/17/2005,13:45,1134.50,1135.00,1134.25,1134.75,508,114,622.00
06/17/2005,13:46,1135.00,1135.00,1134.50,1134.75,95,453,548.00
06/17/2005,13:47,1134.75,1135.00,1134.50,1135.00,309,193,502.00
06/17/2005,13:48,1135.00,1135.00,1134.50,1134.50,51,226,277.00
06/17/2005,13:49,1134.50,1134.75,1134.50,1134.50,6,32,38.00
06/17/2005,13:50,1134.75,1134.75,1134.50,1134.75,222,31,253.00
06/17/2005,13:51,1134.50,1134.75,1134.00,1134.25,379,1421,1800.00
06/17/2005,13:52,1134.50,1135.00,1134.25,1134.50,773,617,1390.00
06/17/2005,13:53,1134.50,1134.75,1134.25,1134.25,63,686,749.00
06/17/2005,13:54,1134.25,1134.50,1134.00,1134.25,388,388,776.00
06/17/2005,13:55,1134.00,1134.25,1133.75,1133.75,210,1211,1421.00
06/17/2005,13:56,1133.75,1134.25,1133.75,1134.25,865,358,1223.00
06/17/2005,13:57,1134.25,1134.50,1134.00,1134.25,22,225,247.00
06/17/2005,13:58,1134.25,1134.25,1133.75,1133.75,350,781,1131.00
06/17/2005,13:59,1134.00,1134.25,1133.75,1134.00,312,62,374.00
06/17/2005,14:00,1134.00,1134.25,1134.00,1134.25,28,38,66.00
06/17/2005,14:01,1134.25,1134.50,1134.00,1134.50,546,260,806.00
06/17/2005,14:02,1134.50,1134.75,1134.25,1134.75,1092,37,1129.00
06/17/2005,14:03,1134.50,1135.00,1134.50,1135.00,887,50,937.00
06/17/2005,14:04,1135.00,1135.25,1134.75,1135.00,492,660,1152.00
06/17/2005,14:05,1135.00,1135.00,1134.50,1134.50,7,759,766.00
06/17/2005,14:06,1134.50,1134.75,1134.25,1134.25,33,194,227.00
06/17/2005,14:07,1134.25,1135.00,1134.25,1134.75,677,113,790.00
06/17/2005,14:08,1134.75,1135.50,1134.50,1135.00,1693,478,2171.00
06/17/2005,14:09,1135.00,1135.25,1135.00,1135.25,663,6,669.00
06/17/2005,14:10,1135.25,1135.50,1135.25,1135.25,241,641,882.00
06/17/2005,14:11,1135.00,1135.50,1135.00,1135.50,167,501,668.00
06/17/2005,14:12,1135.25,1135.25,1134.50,1134.50,472,1173,1645.00
06/17/2005,14:13,1134.50,1135.25,1134.50,1134.75,546,247,793.00
06/17/2005,14:14,1134.75,1135.00,1134.75,1134.75,8,36,44.00
06/17/2005,14:15,1134.75,1135.00,1134.75,1135.00,17,9,26.00
06/17/2005,14:16,1135.00,1135.25,1134.75,1134.75,546,233,779.00
06/17/2005,14:17,1135.00,1135.00,1134.75,1135.00,275,3,278.00
06/17/2005,14:18,1135.00,1135.25,1134.75,1135.00,183,145,328.00
06/17/2005,14:19,1135.00,1135.00,1134.75,1135.00,174,32,206.00
06/17/2005,14:20,1135.00,1136.25,1134.75,1136.25,2697,147,2844.00
06/17/2005,14:21,1136.00,1136.25,1135.25,1135.25,546,989,1535.00
06/17/2005,14:22,1135.25,1136.00,1135.25,1136.00,738,151,889.00
06/17/2005,14:23,1135.75,1136.00,1135.50,1135.75,166,281,447.00
06/17/2005,14:24,1135.50,1136.00,1135.50,1135.75,499,549,1048.00
06/17/2005,14:25,1135.75,1136.25,1135.75,1136.00,732,708,1440.00
06/17/2005,14:26,1136.00,1136.50,1135.75,1136.25,1325,91,1416.00
06/17/2005,14:27,1136.50,1136.50,1135.75,1136.00,322,439,761.00
06/17/2005,14:28,1136.25,1136.25,1135.75,1136.25,143,186,329.00
06/17/2005,14:29,1136.00,1136.25,1135.75,1135.75,221,602,823.00
06/17/2005,14:30,1135.75,1136.25,1135.50,1136.00,659,176,835.00
06/17/2005,14:31,1136.00,1136.50,1136.00,1136.25,1240,485,1725.00
06/17/2005,14:32,1136.25,1137.00,1136.25,1137.00,3212,1296,4508.00
06/17/2005,14:33,1137.00,1137.25,1136.25,1136.25,1209,2151,3360.00
06/17/2005,14:34,1136.25,1136.50,1136.00,1136.25,331,1169,1500.00
06/17/2005,14:35,1136.25,1136.50,1136.00,1136.25,420,207,627.00
06/17/2005,14:36,1136.25,1136.50,1136.25,1136.25,79,147,226.00
06/17/2005,14:37,1136.25,1136.50,1135.75,1136.25,291,1263,1554.00
06/17/2005,14:38,1136.00,1136.50,1135.75,1136.00,389,401,790.00
06/17/2005,14:39,1136.00,1136.00,1135.50,1135.75,734,1276,2010.00
06/17/2005,14:40,1135.75,1136.25,1135.75,1136.00,591,505,1096.00
06/17/2005,14:41,1136.00,1136.25,1135.75,1136.00,1102,316,1418.00
06/17/2005,14:42,1136.00,1136.25,1135.75,1135.75,1162,179,1341.00
06/17/2005,14:43,1136.00,1136.50,1136.00,1136.00,691,152,843.00
06/17/2005,14:44,1136.00,1136.25,1136.00,1136.00,215,48,263.00
06/17/2005,14:45,1136.00,1136.25,1136.00,1136.00,334,422,756.00
06/17/2005,14:46,1136.25,1136.25,1136.00,1136.25,94,59,153.00
06/17/2005,14:47,1136.25,1136.50,1136.00,1136.50,1136,881,2017.00
06/17/2005,14:48,1136.50,1136.75,1136.25,1136.50,1220,66,1286.00
06/17/2005,14:49,1136.50,1136.50,1136.25,1136.25,1092,1044,2136.00
06/17/2005,14:50,1136.25,1136.50,1136.25,1136.25,220,984,1204.00
06/17/2005,14:51,1136.50,1136.50,1136.00,1136.25,743,1005,1748.00
06/17/2005,14:52,1136.25,1136.25,1136.00,1136.25,775,159,934.00
06/17/2005,14:53,1136.00,1136.50,1136.00,1136.25,1145,965,2110.00
06/17/2005,14:54,1136.25,1136.50,1136.00,1136.25,892,450,1342.00
06/17/2005,14:55,1136.25,1136.25,1135.75,1135.75,216,704,920.00
06/17/2005,14:56,1136.00,1136.25,1135.75,1136.25,1566,174,1740.00
06/17/2005,14:57,1136.25,1136.25,1135.75,1135.75,1041,1222,2263.00
06/17/2005,14:58,1136.00,1136.00,1135.75,1135.75,81,1689,1770.00
06/17/2005,14:59,1135.75,1136.00,1135.50,1135.75,1457,3139,4596.00
06/17/2005,15:00,1135.75,1135.75,1135.50,1135.50,2592,1213,3805.00
06/17/2005,15:01,1135.50,1135.75,1135.00,1135.00,1293,6044,7337.00
06/17/2005,15:02,1135.00,1135.00,1134.50,1134.75,752,4828,5580.00
06/17/2005,15:03,1134.75,1135.25,1134.75,1134.75,842,1261,2103.00
06/17/2005,15:04,1135.00,1135.00,1134.00,1134.25,1184,4578,5762.00
06/17/2005,15:05,1134.00,1134.25,1134.00,1134.25,158,873,1031.00
06/17/2005,15:06,1134.25,1134.25,1133.75,1134.00,811,1886,2697.00
06/17/2005,15:07,1134.25,1134.25,1133.75,1134.00,1924,2671,4595.00
06/17/2005,15:08,1134.00,1134.75,1133.75,1134.25,1878,950,2828.00
06/17/2005,15:09,1134.25,1134.50,1134.00,1134.25,486,751,1237.00
06/17/2005,15:10,1134.00,1134.25,1133.75,1134.25,892,1709,2601.00
06/17/2005,15:11,1134.25,1134.25,1134.00,1134.00,425,803,1228.00
06/17/2005,15:12,1134.00,1134.25,1133.75,1134.00,724,884,1608.00
06/17/2005,15:13,1134.00,1134.00,1133.75,1134.00,289,106,395.00
06/17/2005,15:14,1134.00,1134.00,1133.75,1133.75,191,256,447.00
06/17/2005,15:15,1133.75,1134.00,1133.50,1133.75,2171,5821,7992.00
06/17/2005,15:16,1133.75,1134.00,1133.75,1133.75,13,1,14.00
06/19/2005,17:01,1134.00,1134.25,1133.75,1134.25,81,1,82.00
06/19/2005,17:03,1134.25,1134.25,1134.00,1134.25,2,1,3.00
06/19/2005,17:04,1134.25,1134.25,1134.00,1134.00,2,6,8.00
06/19/2005,17:05,1134.00,1134.00,1134.00,1134.00,0,80,80.00
06/19/2005,17:06,1134.00,1134.00,1134.00,1134.00,0,3,3.00
06/19/2005,17:07,1133.75,1133.75,1133.75,1133.75,0,15,15.00
06/19/2005,17:08,1133.75,1133.75,1133.75,1133.75,0,5,5.00
06/19/2005,17:09,1134.00,1134.00,1133.75,1133.75,9,2,11.00
06/19/2005,17:10,1133.75,1133.75,1133.75,1133.75,0,10,10.00
06/19/2005,17:11,1133.75,1133.75,1133.75,1133.75,0,73,73.00
06/19/2005,17:12,1133.50,1133.75,1133.50,1133.75,46,1,47.00
06/19/2005,17:13,1133.75,1133.75,1133.75,1133.75,1,0,1.00
06/19/2005,17:17,1133.75,1134.00,1133.75,1134.00,8,0,8.00
06/19/2005,17:21,1134.00,1134.00,1134.00,1134.00,31,0,31.00
06/19/2005,17:23,1134.00,1134.00,1134.00,1134.00,7,0,7.00
06/19/2005,17:24,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/19/2005,17:26,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/19/2005,17:28,1134.00,1134.00,1134.00,1134.00,5,0,5.00
06/19/2005,17:30,1134.00,1134.00,1134.00,1134.00,2,0,2.00
06/19/2005,17:32,1134.00,1134.00,1134.00,1134.00,2,0,2.00
06/19/2005,17:35,1134.00,1134.00,1134.00,1134.00,3,0,3.00
06/19/2005,17:38,1134.00,1134.00,1134.00,1134.00,3,0,3.00
06/19/2005,17:39,1134.25,1134.25,1134.00,1134.00,43,46,89.00
06/19/2005,17:42,1134.00,1134.00,1134.00,1134.00,0,16,16.00
06/19/2005,17:49,1134.00,1134.00,1134.00,1134.00,0,18,18.00
06/19/2005,17:50,1134.00,1134.25,1134.00,1134.25,1,3,4.00
06/19/2005,17:51,1134.00,1134.00,1134.00,1134.00,0,6,6.00
06/19/2005,17:52,1134.00,1134.00,1134.00,1134.00,0,19,19.00
06/19/2005,17:55,1134.00,1134.00,1133.75,1133.75,0,54,54.00
06/19/2005,17:56,1133.75,1133.75,1133.75,1133.75,0,2,2.00
06/19/2005,18:01,1133.75,1133.75,1133.75,1133.75,0,50,50.00
06/19/2005,18:02,1133.75,1133.75,1133.75,1133.75,0,1,1.00
06/19/2005,18:03,1134.00,1134.00,1133.75,1134.00,6,3,9.00
06/19/2005,18:05,1133.75,1133.75,1133.75,1133.75,0,1,1.00
06/19/2005,18:07,1133.75,1133.75,1133.75,1133.75,0,1,1.00
06/19/2005,18:10,1133.75,1133.75,1133.75,1133.75,0,6,6.00
06/19/2005,18:12,1133.75,1133.75,1133.50,1133.50,0,86,86.00
06/19/2005,18:14,1133.75,1133.75,1133.75,1133.75,1,0,1.00
06/19/2005,18:15,1133.50,1133.50,1133.50,1133.50,0,1,1.00
06/19/2005,18:17,1133.50,1133.50,1133.50,1133.50,0,89,89.00
06/19/2005,18:18,1133.25,1133.25,1133.00,1133.00,0,132,132.00
06/19/2005,18:19,1133.25,1133.25,1133.25,1133.25,5,0,5.00
06/19/2005,18:20,1133.25,1133.25,1133.25,1133.25,5,0,5.00
06/19/2005,18:21,1133.00,1133.00,1132.75,1132.75,0,113,113.00
06/19/2005,18:22,1132.75,1133.00,1132.75,1133.00,13,2,15.00
06/19/2005,18:23,1133.00,1133.00,1132.75,1132.75,20,1,21.00
06/19/2005,18:24,1133.00,1133.00,1133.00,1133.00,4,0,4.00
06/19/2005,18:25,1133.00,1133.00,1133.00,1133.00,6,0,6.00
06/19/2005,18:26,1133.00,1133.00,1133.00,1133.00,3,0,3.00
06/19/2005,18:29,1133.00,1133.00,1132.75,1132.75,6,26,32.00
06/19/2005,18:30,1132.75,1132.75,1132.50,1132.50,0,40,40.00
06/19/2005,18:31,1132.75,1132.75,1132.50,1132.50,7,2,9.00
06/19/2005,18:32,1132.75,1132.75,1132.75,1132.75,33,0,33.00
06/19/2005,18:34,1132.75,1132.75,1132.75,1132.75,25,0,25.00
06/19/2005,18:35,1132.75,1132.75,1132.75,1132.75,15,0,15.00
06/19/2005,18:37,1132.75,1132.75,1132.75,1132.75,1,0,1.00
06/19/2005,18:38,1132.50,1132.50,1132.25,1132.50,7,150,157.00
06/19/2005,18:39,1132.50,1132.50,1132.50,1132.50,2,0,2.00
06/19/2005,18:40,1132.50,1132.50,1132.50,1132.50,12,0,12.00
06/19/2005,18:41,1132.50,1132.50,1132.50,1132.50,34,0,34.00
06/19/2005,18:42,1132.50,1132.50,1132.25,1132.50,23,2,25.00
06/19/2005,18:43,1132.50,1132.50,1132.25,1132.50,36,1,37.00
06/19/2005,18:44,1132.50,1132.50,1132.00,1132.25,44,162,206.00
06/19/2005,18:45,1132.50,1132.50,1132.50,1132.50,1,0,1.00
06/19/2005,18:47,1132.50,1132.50,1132.50,1132.50,2,0,2.00
06/19/2005,18:49,1132.50,1132.50,1132.50,1132.50,4,0,4.00
06/19/2005,18:51,1132.50,1132.50,1132.50,1132.50,1,0,1.00
06/19/2005,18:52,1132.50,1132.50,1132.50,1132.50,14,0,14.00
06/19/2005,18:53,1132.50,1132.50,1132.50,1132.50,6,0,6.00
06/19/2005,18:54,1132.50,1132.50,1132.50,1132.50,30,0,30.00
06/19/2005,18:57,1132.50,1132.75,1132.50,1132.75,77,0,77.00
06/19/2005,18:58,1132.50,1132.75,1132.50,1132.75,1,1,2.00
06/19/2005,19:00,1132.75,1132.75,1132.75,1132.75,1,0,1.00
06/19/2005,19:01,1132.75,1132.75,1132.50,1132.50,1,1,2.00
06/19/2005,19:02,1132.75,1132.75,1132.75,1132.75,11,0,11.00
06/19/2005,19:03,1132.75,1132.75,1132.75,1132.75,100,0,100.00
06/19/2005,19:04,1132.75,1132.75,1132.75,1132.75,20,0,20.00
06/19/2005,19:05,1133.00,1133.00,1133.00,1133.00,1,0,1.00
06/19/2005,19:07,1133.00,1133.00,1133.00,1133.00,1,0,1.00
06/19/2005,19:08,1133.00,1133.00,1132.75,1132.75,10,40,50.00
06/19/2005,19:09,1132.75,1132.75,1132.75,1132.75,0,1,1.00
06/19/2005,19:10,1132.75,1132.75,1132.75,1132.75,0,1,1.00
06/19/2005,19:11,1132.75,1132.75,1132.50,1132.50,0,91,91.00
06/19/2005,19:12,1132.50,1132.50,1132.50,1132.50,0,63,63.00
06/19/2005,19:13,1132.75,1132.75,1132.50,1132.50,1,9,10.00
06/19/2005,19:14,1132.50,1132.50,1132.50,1132.50,0,1,1.00
06/19/2005,19:15,1132.50,1132.50,1132.50,1132.50,0,3,3.00
06/19/2005,19:16,1132.50,1132.50,1132.25,1132.50,5,16,21.00
06/19/2005,19:17,1132.50,1132.50,1132.50,1132.50,20,0,20.00
06/19/2005,19:18,1132.50,1132.50,1132.50,1132.50,1,0,1.00
06/19/2005,19:19,1132.75,1132.75,1132.50,1132.75,19,2,21.00
06/19/2005,19:20,1132.75,1132.75,1132.75,1132.75,9,0,9.00
06/19/2005,19:21,1132.75,1133.00,1132.75,1133.00,18,0,18.00
06/19/2005,19:22,1133.00,1133.00,1133.00,1133.00,50,0,50.00
06/19/2005,19:23,1133.00,1133.00,1133.00,1133.00,4,0,4.00
06/19/2005,19:24,1133.00,1133.00,1133.00,1133.00,1,0,1.00
06/19/2005,19:25,1132.75,1132.75,1132.75,1132.75,0,52,52.00
06/19/2005,19:26,1132.75,1132.75,1132.50,1132.50,0,51,51.00
06/19/2005,19:27,1132.50,1132.50,1132.25,1132.25,0,21,21.00
06/19/2005,19:28,1132.50,1132.50,1132.50,1132.50,1,0,1.00
06/19/2005,19:30,1132.50,1132.50,1132.50,1132.50,3,0,3.00
06/19/2005,19:31,1132.50,1132.50,1132.50,1132.50,1,0,1.00
06/19/2005,19:32,1132.50,1132.50,1132.50,1132.50,3,0,3.00
06/19/2005,19:33,1132.50,1132.50,1132.50,1132.50,2,0,2.00
06/19/2005,19:34,1132.50,1132.50,1132.50,1132.50,1,0,1.00
06/19/2005,19:35,1132.25,1132.50,1132.25,1132.50,5,5,10.00
06/19/2005,19:36,1132.50,1132.50,1132.25,1132.50,7,1,8.00
06/19/2005,19:37,1132.25,1132.50,1132.25,1132.50,10,1,11.00
06/19/2005,19:39,1132.50,1132.50,1132.50,1132.50,3,0,3.00
06/19/2005,19:40,1132.50,1132.50,1132.50,1132.50,2,0,2.00
06/19/2005,19:41,1132.50,1132.50,1132.50,1132.50,25,0,25.00
06/19/2005,19:43,1132.50,1132.75,1132.50,1132.75,3,0,3.00
06/19/2005,19:46,1132.50,1132.50,1132.50,1132.50,0,15,15.00
06/19/2005,19:48,1132.25,1132.25,1132.25,1132.25,0,50,50.00
06/19/2005,19:50,1132.50,1132.50,1132.50,1132.50,3,0,3.00
06/19/2005,19:51,1132.25,1132.50,1132.25,1132.25,4,10,14.00
06/19/2005,19:53,1132.25,1132.50,1132.25,1132.50,1,111,112.00
06/19/2005,19:54,1132.25,1132.25,1132.25,1132.25,0,1,1.00
06/19/2005,19:55,1132.25,1132.25,1132.25,1132.25,0,1,1.00
06/19/2005,19:56,1132.25,1132.50,1132.25,1132.50,2,2,4.00
06/19/2005,19:57,1132.50,1132.50,1132.50,1132.50,1,0,1.00
06/19/2005,19:58,1132.50,1132.50,1132.50,1132.50,1,0,1.00
06/19/2005,20:01,1132.25,1132.25,1132.25,1132.25,0,1,1.00
06/19/2005,20:02,1132.25,1132.25,1132.25,1132.25,0,28,28.00
06/19/2005,20:03,1132.25,1132.25,1132.25,1132.25,0,1,1.00
06/19/2005,20:04,1132.25,1132.25,1132.00,1132.25,15,12,27.00
06/19/2005,20:05,1132.25,1132.25,1132.25,1132.25,3,0,3.00
06/19/2005,20:06,1132.00,1132.00,1132.00,1132.00,0,282,282.00
06/19/2005,20:07,1132.00,1132.00,1131.75,1131.75,0,50,50.00
06/19/2005,20:08,1132.00,1132.00,1131.75,1131.75,1,25,26.00
06/19/2005,20:09,1131.75,1132.00,1131.75,1132.00,4,30,34.00
06/19/2005,20:10,1131.75,1131.75,1131.75,1131.75,0,2,2.00
06/19/2005,20:11,1132.00,1132.00,1132.00,1132.00,1,0,1.00
06/19/2005,20:12,1132.00,1132.00,1131.75,1132.00,2,2,4.00
06/19/2005,20:13,1131.75,1131.75,1131.75,1131.75,0,10,10.00
06/19/2005,20:14,1131.75,1132.00,1131.75,1131.75,4,52,56.00
06/19/2005,20:15,1131.75,1131.75,1131.75,1131.75,0,2,2.00
06/19/2005,20:18,1131.75,1131.75,1131.75,1131.75,0,1,1.00
06/19/2005,20:19,1132.00,1132.00,1132.00,1132.00,1,0,1.00
06/19/2005,20:25,1132.00,1132.00,1131.75,1131.75,1,1,2.00
06/19/2005,20:26,1131.75,1132.00,1131.50,1131.75,2,72,74.00
06/19/2005,20:27,1131.75,1131.75,1131.75,1131.75,25,0,25.00
06/19/2005,20:28,1131.75,1131.75,1131.75,1131.75,23,0,23.00
06/19/2005,20:29,1131.75,1131.75,1131.75,1131.75,16,0,16.00
06/19/2005,20:30,1131.75,1132.00,1131.75,1132.00,55,0,55.00
06/19/2005,20:32,1132.00,1132.00,1132.00,1132.00,30,0,30.00
06/19/2005,20:33,1131.75,1131.75,1131.75,1131.75,0,69,69.00
06/19/2005,20:35,1132.00,1132.00,1131.75,1131.75,57,1,58.00
06/19/2005,20:37,1131.75,1131.75,1131.75,1131.75,0,4,4.00
06/19/2005,20:38,1131.75,1132.00,1131.75,1131.75,1,13,14.00
06/19/2005,20:39,1132.00,1132.00,1132.00,1132.00,5,0,5.00
06/19/2005,20:40,1131.75,1131.75,1131.75,1131.75,0,1,1.00
06/19/2005,20:42,1131.75,1131.75,1131.75,1131.75,0,10,10.00
06/19/2005,20:44,1131.75,1131.75,1131.75,1131.75,0,10,10.00
06/19/2005,20:46,1131.75,1131.75,1131.75,1131.75,0,14,14.00
06/19/2005,20:47,1131.75,1131.75,1131.50,1131.50,0,56,56.00
06/19/2005,20:48,1131.75,1131.75,1131.75,1131.75,7,0,7.00
06/19/2005,20:49,1131.75,1131.75,1131.75,1131.75,4,0,4.00
06/19/2005,20:50,1131.75,1131.75,1131.75,1131.75,14,0,14.00
06/19/2005,20:51,1131.75,1131.75,1131.75,1131.75,1,0,1.00
06/19/2005,20:52,1131.75,1131.75,1131.75,1131.75,2,0,2.00
06/19/2005,20:53,1131.75,1131.75,1131.75,1131.75,2,0,2.00
06/19/2005,20:55,1132.00,1132.00,1132.00,1132.00,2,0,2.00
06/19/2005,20:59,1132.00,1132.00,1132.00,1132.00,2,0,2.00
06/19/2005,21:00,1132.00,1132.00,1131.75,1131.75,8,7,15.00
06/19/2005,21:01,1131.75,1131.75,1131.75,1131.75,0,1,1.00
06/19/2005,21:02,1131.75,1131.75,1131.75,1131.75,0,26,26.00
06/19/2005,21:03,1131.75,1131.75,1131.75,1131.75,0,4,4.00
06/19/2005,21:04,1131.75,1132.00,1131.75,1132.00,5,4,9.00
06/19/2005,21:06,1131.75,1131.75,1131.50,1131.50,0,20,20.00
06/19/2005,21:07,1132.00,1132.00,1132.00,1132.00,14,0,14.00
06/19/2005,21:09,1131.75,1131.75,1131.75,1131.75,0,9,9.00
06/19/2005,21:11,1131.75,1131.75,1131.75,1131.75,0,5,5.00
06/19/2005,21:16,1131.75,1131.75,1131.75,1131.75,0,1,1.00
06/19/2005,21:19,1131.75,1131.75,1131.75,1131.75,0,2,2.00
06/19/2005,21:23,1131.75,1131.75,1131.75,1131.75,0,2,2.00
06/19/2005,21:25,1131.75,1131.75,1131.75,1131.75,0,1,1.00
06/19/2005,21:34,1131.75,1131.75,1131.75,1131.75,0,72,72.00
06/19/2005,21:35,1131.75,1131.75,1131.75,1131.75,0,2,2.00
06/19/2005,21:36,1131.75,1131.75,1131.75,1131.75,0,1,1.00
06/19/2005,21:37,1131.75,1131.75,1131.75,1131.75,0,1,1.00
06/19/2005,21:38,1131.75,1131.75,1131.75,1131.75,0,26,26.00
06/19/2005,21:39,1132.00,1132.00,1132.00,1132.00,1,0,1.00
06/19/2005,21:44,1131.75,1131.75,1131.75,1131.75,0,4,4.00
06/19/2005,21:45,1131.75,1131.75,1131.75,1131.75,0,4,4.00
06/19/2005,21:46,1131.75,1131.75,1131.75,1131.75,0,35,35.00
06/19/2005,21:47,1131.75,1131.75,1131.75,1131.75,0,17,17.00
06/19/2005,21:48,1131.75,1131.75,1131.75,1131.75,0,2,2.00
06/19/2005,21:49,1131.75,1131.75,1131.75,1131.75,0,12,12.00
06/19/2005,21:50,1131.75,1131.75,1131.75,1131.75,0,2,2.00
06/19/2005,21:52,1131.50,1131.50,1131.50,1131.50,0,4,4.00
06/19/2005,21:54,1131.50,1131.50,1131.50,1131.50,0,4,4.00
06/19/2005,21:55,1131.75,1131.75,1131.75,1131.75,1,0,1.00
06/19/2005,21:58,1131.75,1131.75,1131.75,1131.75,9,0,9.00
06/19/2005,22:00,1131.75,1131.75,1131.75,1131.75,9,0,9.00
06/19/2005,22:01,1131.50,1131.50,1131.50,1131.50,0,28,28.00
06/19/2005,22:02,1131.75,1131.75,1131.75,1131.75,3,0,3.00
06/19/2005,22:09,1131.75,1131.75,1131.75,1131.75,1,0,1.00
06/19/2005,22:11,1131.75,1131.75,1131.75,1131.75,5,0,5.00
06/19/2005,22:12,1131.50,1131.50,1131.50,1131.50,0,2,2.00
06/19/2005,22:13,1131.75,1131.75,1131.75,1131.75,35,0,35.00
06/19/2005,22:16,1131.75,1132.00,1131.75,1132.00,61,0,61.00
06/19/2005,22:17,1131.75,1131.75,1131.75,1131.75,0,3,3.00
06/19/2005,22:18,1131.75,1131.75,1131.75,1131.75,0,22,22.00
06/19/2005,22:20,1131.75,1131.75,1131.75,1131.75,0,2,2.00
06/19/2005,22:21,1131.75,1131.75,1131.75,1131.75,0,12,12.00
06/19/2005,22:22,1131.75,1131.75,1131.75,1131.75,0,13,13.00
06/19/2005,22:23,1131.75,1131.75,1131.75,1131.75,0,1,1.00
06/19/2005,22:26,1131.50,1131.50,1131.50,1131.50,0,50,50.00
06/19/2005,22:27,1131.50,1131.50,1131.50,1131.50,0,10,10.00
06/19/2005,22:29,1131.50,1131.50,1131.50,1131.50,0,3,3.00
06/19/2005,22:31,1131.50,1131.75,1131.50,1131.75,2,6,8.00
06/19/2005,22:32,1131.75,1131.75,1131.75,1131.75,2,0,2.00
06/19/2005,22:34,1131.75,1131.75,1131.75,1131.75,5,0,5.00
06/19/2005,22:40,1131.75,1131.75,1131.50,1131.50,1,5,6.00
06/19/2005,22:41,1131.50,1131.50,1131.50,1131.50,0,5,5.00
06/19/2005,22:43,1131.50,1131.50,1131.50,1131.50,0,21,21.00
06/19/2005,22:44,1131.50,1131.50,1131.50,1131.50,0,20,20.00
06/19/2005,22:45,1131.50,1131.50,1131.50,1131.50,0,1,1.00
06/19/2005,22:47,1131.75,1131.75,1131.50,1131.75,82,1,83.00
06/19/2005,22:51,1131.75,1131.75,1131.75,1131.75,16,0,16.00
06/19/2005,22:53,1131.75,1131.75,1131.75,1131.75,2,0,2.00
06/19/2005,23:00,1131.75,1131.75,1131.75,1131.75,1,0,1.00
06/19/2005,23:01,1131.75,1131.75,1131.50,1131.75,21,3,24.00
06/19/2005,23:06,1131.75,1131.75,1131.75,1131.75,2,0,2.00
06/19/2005,23:08,1131.50,1131.50,1131.25,1131.25,32,90,122.00
06/19/2005,23:09,1131.50,1131.50,1131.50,1131.50,5,0,5.00
06/19/2005,23:11,1131.25,1131.25,1131.25,1131.25,0,5,5.00
06/19/2005,23:15,1131.25,1131.50,1131.25,1131.25,2,40,42.00
06/19/2005,23:17,1131.50,1131.50,1131.50,1131.50,17,0,17.00
06/19/2005,23:19,1131.25,1131.25,1131.25,1131.25,0,1,1.00
06/19/2005,23:20,1131.50,1131.50,1131.50,1131.50,2,0,2.00
06/19/2005,23:21,1131.50,1131.50,1131.50,1131.50,10,0,10.00
06/19/2005,23:22,1131.50,1131.50,1131.50,1131.50,37,0,37.00
06/19/2005,23:23,1131.50,1131.75,1131.50,1131.75,5,0,5.00
06/19/2005,23:24,1131.75,1131.75,1131.75,1131.75,20,0,20.00
06/19/2005,23:25,1131.75,1131.75,1131.75,1131.75,10,0,10.00
06/19/2005,23:29,1131.75,1131.75,1131.75,1131.75,1,0,1.00
06/19/2005,23:31,1131.75,1131.75,1131.50,1131.50,3,75,78.00
06/19/2005,23:35,1131.75,1131.75,1131.75,1131.75,35,0,35.00
06/19/2005,23:36,1131.75,1131.75,1131.75,1131.75,5,0,5.00
06/19/2005,23:38,1131.75,1131.75,1131.75,1131.75,1,0,1.00
06/19/2005,23:51,1131.75,1131.75,1131.75,1131.75,5,0,5.00
06/19/2005,23:52,1131.75,1132.00,1131.75,1132.00,20,0,20.00
06/19/2005,23:53,1131.50,1131.50,1131.50,1131.50,0,1,1.00
06/19/2005,23:55,1131.75,1131.75,1131.75,1131.75,6,0,6.00
06/19/2005,23:57,1131.75,1132.00,1131.75,1132.00,10,0,10.00
06/20/2005,00:01,1131.75,1131.75,1131.75,1131.75,0,1,1.00
06/20/2005,00:02,1131.50,1131.50,1131.50,1131.50,0,50,50.00
06/20/2005,00:03,1131.50,1131.50,1131.50,1131.50,0,7,7.00
06/20/2005,00:04,1131.50,1131.50,1131.50,1131.50,0,1,1.00
06/20/2005,00:06,1131.25,1131.25,1131.25,1131.25,0,4,4.00
06/20/2005,00:07,1131.50,1131.50,1131.50,1131.50,1,0,1.00
06/20/2005,00:08,1131.50,1131.50,1131.50,1131.50,41,0,41.00
06/20/2005,00:09,1131.50,1131.50,1131.50,1131.50,9,0,9.00
06/20/2005,00:11,1131.50,1131.50,1131.50,1131.50,18,0,18.00
06/20/2005,00:13,1131.50,1131.50,1131.50,1131.50,1,0,1.00
06/20/2005,00:14,1131.25,1131.25,1131.25,1131.25,0,1,1.00
06/20/2005,00:15,1131.50,1131.50,1131.50,1131.50,1,0,1.00
06/20/2005,00:16,1131.50,1131.50,1131.50,1131.50,1,0,1.00
06/20/2005,00:17,1131.50,1131.50,1131.50,1131.50,4,0,4.00
06/20/2005,00:20,1131.50,1131.50,1131.50,1131.50,1,0,1.00
06/20/2005,00:26,1131.50,1131.50,1131.50,1131.50,2,0,2.00
06/20/2005,00:28,1131.50,1131.50,1131.50,1131.50,1,0,1.00
06/20/2005,00:31,1131.25,1131.25,1131.25,1131.25,0,28,28.00
06/20/2005,00:35,1131.50,1131.50,1131.50,1131.50,6,0,6.00
06/20/2005,00:39,1131.50,1131.50,1131.50,1131.50,2,0,2.00
06/20/2005,00:45,1131.50,1131.50,1131.50,1131.50,45,0,45.00
06/20/2005,00:46,1131.50,1131.50,1131.50,1131.50,22,0,22.00
06/20/2005,00:50,1131.50,1131.50,1131.50,1131.50,3,0,3.00
06/20/2005,00:52,1131.75,1131.75,1131.75,1131.75,21,0,21.00
06/20/2005,00:56,1131.75,1131.75,1131.75,1131.75,1,0,1.00
06/20/2005,01:01,1131.75,1131.75,1131.50,1131.50,1,1,2.00
06/20/2005,01:02,1131.50,1131.50,1131.50,1131.50,0,7,7.00
06/20/2005,01:03,1131.50,1131.75,1131.50,1131.75,1,30,31.00
06/20/2005,01:04,1131.50,1131.50,1131.50,1131.50,0,58,58.00
06/20/2005,01:05,1131.50,1131.50,1131.50,1131.50,0,34,34.00
06/20/2005,01:06,1131.50,1131.50,1131.50,1131.50,0,23,23.00
06/20/2005,01:07,1131.50,1131.50,1131.50,1131.50,0,13,13.00
06/20/2005,01:08,1131.50,1131.50,1131.50,1131.50,0,5,5.00
06/20/2005,01:09,1131.50,1131.50,1131.50,1131.50,0,1,1.00
06/20/2005,01:10,1131.50,1131.50,1131.50,1131.50,0,1,1.00
06/20/2005,01:13,1131.50,1131.50,1131.50,1131.50,0,1,1.00
06/20/2005,01:15,1131.50,1131.50,1131.50,1131.50,0,3,3.00
06/20/2005,01:19,1131.50,1131.50,1131.50,1131.50,0,1,1.00
06/20/2005,01:23,1131.25,1131.25,1131.25,1131.25,0,2,2.00
06/20/2005,01:24,1131.25,1131.50,1131.25,1131.50,40,1,41.00
06/20/2005,01:25,1131.50,1131.50,1131.50,1131.50,11,0,11.00
06/20/2005,01:26,1131.50,1131.50,1131.50,1131.50,5,0,5.00
06/20/2005,01:29,1131.25,1131.25,1131.25,1131.25,0,5,5.00
06/20/2005,01:32,1131.25,1131.50,1131.25,1131.50,7,5,12.00
06/20/2005,01:33,1131.25,1131.25,1131.25,1131.25,0,1,1.00
06/20/2005,01:34,1131.25,1131.50,1131.25,1131.50,1,1,2.00
06/20/2005,01:35,1131.50,1131.50,1131.25,1131.25,107,1,108.00
06/20/2005,01:36,1131.50,1131.50,1131.50,1131.50,13,0,13.00
06/20/2005,01:37,1131.50,1131.50,1131.25,1131.25,65,5,70.00
06/20/2005,01:38,1131.50,1131.50,1131.50,1131.50,1,0,1.00
06/20/2005,01:40,1131.25,1131.25,1131.25,1131.25,0,15,15.00
06/20/2005,01:41,1131.25,1131.25,1131.25,1131.25,0,76,76.00
06/20/2005,01:43,1131.25,1131.25,1131.25,1131.25,0,2,2.00
06/20/2005,01:44,1131.50,1131.50,1131.50,1131.50,5,0,5.00
06/20/2005,01:45,1131.50,1131.50,1131.50,1131.50,8,0,8.00
06/20/2005,01:46,1131.50,1131.50,1131.50,1131.50,2,0,2.00
06/20/2005,01:47,1131.25,1131.25,1131.25,1131.25,0,1,1.00
06/20/2005,01:51,1131.50,1131.50,1131.50,1131.50,55,0,55.00
06/20/2005,01:52,1131.75,1131.75,1131.75,1131.75,1,0,1.00
06/20/2005,01:54,1131.50,1131.50,1131.50,1131.50,0,1,1.00
06/20/2005,01:58,1131.50,1131.50,1131.50,1131.50,0,29,29.00
06/20/2005,01:59,1131.50,1131.50,1131.50,1131.50,0,3,3.00
06/20/2005,02:00,1131.50,1131.50,1131.50,1131.50,0,5,5.00
06/20/2005,02:02,1131.50,1131.50,1131.50,1131.50,0,10,10.00
06/20/2005,02:03,1131.50,1131.50,1131.50,1131.50,0,87,87.00
06/20/2005,02:04,1131.50,1131.50,1131.50,1131.50,0,2,2.00
06/20/2005,02:05,1131.25,1131.25,1131.00,1131.25,1,423,424.00
06/20/2005,02:06,1131.25,1131.25,1131.00,1131.00,23,21,44.00
06/20/2005,02:07,1131.25,1131.25,1131.00,1131.25,13,29,42.00
06/20/2005,02:08,1131.00,1131.25,1131.00,1131.25,1,7,8.00
06/20/2005,02:09,1131.25,1131.25,1131.00,1131.25,6,4,10.00
06/20/2005,02:10,1131.25,1131.25,1131.25,1131.25,4,0,4.00
06/20/2005,02:12,1131.00,1131.00,1131.00,1131.00,0,1,1.00
06/20/2005,02:13,1131.25,1131.25,1131.25,1131.25,4,0,4.00
06/20/2005,02:14,1131.00,1131.00,1131.00,1131.00,0,61,61.00
06/20/2005,02:15,1130.75,1130.75,1130.25,1130.25,3,645,648.00
06/20/2005,02:16,1130.25,1130.50,1130.00,1130.25,9,251,260.00
06/20/2005,02:17,1130.00,1130.25,1130.00,1130.25,69,10,79.00
06/20/2005,02:18,1130.25,1130.25,1129.75,1130.00,217,154,371.00
06/20/2005,02:19,1130.00,1130.00,1130.00,1130.00,6,0,6.00
06/20/2005,02:20,1130.00,1130.00,1129.75,1130.00,172,1,173.00
06/20/2005,02:21,1129.75,1130.00,1129.75,1130.00,6,3,9.00
06/20/2005,02:22,1130.00,1130.00,1129.75,1130.00,272,73,345.00
06/20/2005,02:23,1130.00,1130.00,1130.00,1130.00,47,0,47.00
06/20/2005,02:24,1130.00,1130.00,1129.75,1130.00,55,160,215.00
06/20/2005,02:25,1130.00,1130.25,1130.00,1130.00,68,61,129.00
06/20/2005,02:26,1130.00,1130.00,1130.00,1130.00,0,2,2.00
06/20/2005,02:27,1130.00,1130.00,1129.75,1130.00,1,137,138.00
06/20/2005,02:28,1130.00,1130.00,1130.00,1130.00,47,0,47.00
06/20/2005,02:29,1129.75,1130.00,1129.75,1130.00,161,1,162.00
06/20/2005,02:30,1130.00,1130.00,1130.00,1130.00,16,0,16.00
06/20/2005,02:31,1130.00,1130.00,1130.00,1130.00,8,0,8.00
06/20/2005,02:32,1130.00,1130.00,1130.00,1130.00,36,0,36.00
06/20/2005,02:33,1130.25,1130.25,1130.25,1130.25,32,0,32.00
06/20/2005,02:34,1130.25,1130.25,1130.25,1130.25,1,0,1.00
06/20/2005,02:35,1130.25,1130.25,1130.25,1130.25,1,0,1.00
06/20/2005,02:36,1130.25,1130.25,1130.25,1130.25,1,0,1.00
06/20/2005,02:37,1130.25,1130.25,1130.25,1130.25,11,0,11.00
06/20/2005,02:38,1130.25,1130.25,1130.25,1130.25,27,0,27.00
06/20/2005,02:39,1130.25,1130.25,1130.25,1130.25,6,0,6.00
06/20/2005,02:41,1130.50,1130.50,1130.50,1130.50,3,0,3.00
06/20/2005,02:42,1130.25,1130.25,1130.25,1130.25,0,1,1.00
06/20/2005,02:43,1130.25,1130.25,1130.25,1130.25,0,66,66.00
06/20/2005,02:44,1130.25,1130.25,1130.25,1130.25,0,11,11.00
06/20/2005,02:45,1130.25,1130.25,1130.25,1130.25,0,3,3.00
06/20/2005,02:46,1130.00,1130.25,1130.00,1130.25,16,2,18.00
06/20/2005,02:47,1130.25,1130.50,1130.25,1130.50,102,0,102.00
06/20/2005,02:48,1130.50,1130.50,1130.50,1130.50,2,0,2.00
06/20/2005,02:51,1130.50,1130.50,1130.25,1130.25,1,1,2.00
06/20/2005,02:53,1130.50,1130.50,1130.50,1130.50,30,0,30.00
06/20/2005,02:54,1130.75,1130.75,1130.75,1130.75,6,0,6.00
06/20/2005,02:55,1130.75,1130.75,1130.75,1130.75,1,0,1.00
06/20/2005,02:56,1130.50,1130.75,1130.50,1130.75,3,5,8.00
06/20/2005,02:57,1130.50,1130.50,1130.50,1130.50,0,4,4.00
06/20/2005,02:58,1130.50,1130.50,1130.50,1130.50,0,61,61.00
06/20/2005,02:59,1130.50,1130.50,1130.50,1130.50,0,14,14.00
06/20/2005,03:00,1130.25,1130.50,1130.25,1130.50,3,1,4.00
06/20/2005,03:01,1130.50,1130.50,1130.50,1130.50,22,0,22.00
06/20/2005,03:02,1130.50,1130.50,1130.50,1130.50,2,0,2.00
06/20/2005,03:03,1130.75,1130.75,1130.75,1130.75,2,0,2.00
06/20/2005,03:04,1130.50,1130.50,1130.25,1130.25,0,83,83.00
06/20/2005,03:05,1130.25,1130.25,1130.00,1130.25,3,38,41.00
06/20/2005,03:06,1130.25,1130.25,1130.00,1130.00,4,38,42.00
06/20/2005,03:07,1130.25,1130.25,1130.25,1130.25,1,0,1.00
06/20/2005,03:08,1130.25,1130.25,1130.25,1130.25,50,0,50.00
06/20/2005,03:09,1130.25,1130.25,1130.25,1130.25,15,0,15.00
06/20/2005,03:10,1130.25,1130.50,1130.25,1130.50,12,0,12.00
06/20/2005,03:14,1130.50,1130.50,1130.50,1130.50,3,0,3.00
06/20/2005,03:15,1130.25,1130.25,1130.25,1130.25,0,1,1.00
06/20/2005,03:16,1130.50,1130.50,1130.50,1130.50,58,0,58.00
06/20/2005,03:17,1130.50,1130.50,1130.25,1130.25,24,1,25.00
06/20/2005,03:18,1130.50,1130.50,1130.50,1130.50,4,0,4.00
06/20/2005,03:20,1130.50,1130.50,1130.50,1130.50,11,0,11.00
06/20/2005,03:21,1130.75,1130.75,1130.75,1130.75,15,0,15.00
06/20/2005,03:22,1130.75,1130.75,1130.50,1130.75,33,1,34.00
06/20/2005,03:23,1131.00,1131.25,1131.00,1131.00,103,34,137.00
06/20/2005,03:24,1131.00,1131.00,1131.00,1131.00,0,20,20.00
06/20/2005,03:25,1131.00,1131.00,1131.00,1131.00,0,2,2.00
06/20/2005,03:26,1131.00,1131.00,1131.00,1131.00,0,1,1.00
06/20/2005,03:27,1131.00,1131.25,1131.00,1131.25,1,14,15.00
06/20/2005,03:28,1131.00,1131.00,1131.00,1131.00,0,1,1.00
06/20/2005,03:29,1131.00,1131.00,1131.00,1131.00,0,2,2.00
06/20/2005,03:31,1131.25,1131.25,1131.00,1131.00,54,48,102.00
06/20/2005,03:32,1131.00,1131.00,1131.00,1131.00,0,81,81.00
06/20/2005,03:33,1131.00,1131.00,1131.00,1131.00,0,15,15.00
06/20/2005,03:34,1131.25,1131.25,1131.00,1131.00,3,116,119.00
06/20/2005,03:35,1131.00,1131.00,1131.00,1131.00,0,15,15.00
06/20/2005,03:36,1131.00,1131.00,1131.00,1131.00,0,20,20.00
06/20/2005,03:37,1131.00,1131.00,1131.00,1131.00,0,13,13.00
06/20/2005,03:38,1131.00,1131.00,1131.00,1131.00,0,1,1.00
06/20/2005,03:39,1131.00,1131.00,1131.00,1131.00,0,7,7.00
06/20/2005,03:40,1131.00,1131.00,1131.00,1131.00,0,12,12.00
06/20/2005,03:41,1131.00,1131.00,1131.00,1131.00,0,21,21.00
06/20/2005,03:43,1131.00,1131.00,1131.00,1131.00,0,1,1.00
06/20/2005,03:44,1131.00,1131.00,1131.00,1131.00,0,28,28.00
06/20/2005,03:45,1131.00,1131.00,1131.00,1131.00,0,15,15.00
06/20/2005,03:46,1131.25,1131.25,1131.25,1131.25,27,0,27.00
06/20/2005,03:47,1131.25,1131.25,1131.25,1131.25,1,0,1.00
06/20/2005,03:48,1131.25,1131.25,1131.25,1131.25,114,0,114.00
06/20/2005,03:49,1131.25,1131.25,1131.25,1131.25,15,0,15.00
06/20/2005,03:50,1131.25,1131.25,1131.00,1131.00,1,68,69.00
06/20/2005,03:51,1131.00,1131.00,1131.00,1131.00,0,17,17.00
06/20/2005,03:53,1131.00,1131.00,1130.75,1130.75,0,42,42.00
06/20/2005,03:54,1131.00,1131.00,1131.00,1131.00,10,0,10.00
06/20/2005,03:55,1131.00,1131.00,1131.00,1131.00,5,0,5.00
06/20/2005,03:56,1130.75,1131.00,1130.75,1131.00,1,1,2.00
06/20/2005,03:59,1131.00,1131.00,1131.00,1131.00,58,0,58.00
06/20/2005,04:00,1131.00,1131.00,1130.50,1130.50,23,106,129.00
06/20/2005,04:01,1130.50,1130.75,1130.50,1130.75,63,2,65.00
06/20/2005,04:02,1130.75,1130.75,1130.75,1130.75,48,0,48.00
06/20/2005,04:03,1130.75,1130.75,1130.75,1130.75,1,0,1.00
06/20/2005,04:04,1130.75,1130.75,1130.75,1130.75,1,0,1.00
06/20/2005,04:05,1130.50,1130.50,1130.25,1130.25,0,111,111.00
06/20/2005,04:06,1130.25,1130.25,1130.00,1130.00,0,146,146.00
06/20/2005,04:07,1130.00,1130.00,1130.00,1130.00,0,51,51.00
06/20/2005,04:08,1130.00,1130.00,1129.75,1129.75,0,174,174.00
06/20/2005,04:09,1129.75,1129.75,1129.50,1129.50,0,26,26.00
06/20/2005,04:10,1129.50,1129.75,1129.50,1129.75,102,12,114.00
06/20/2005,04:11,1130.00,1130.00,1129.50,1129.75,15,220,235.00
06/20/2005,04:13,1130.00,1130.00,1129.75,1129.75,1,1,2.00
06/20/2005,04:14,1130.00,1130.00,1130.00,1130.00,3,0,3.00
06/20/2005,04:15,1129.75,1129.75,1129.75,1129.75,0,1,1.00
06/20/2005,04:16,1129.75,1129.75,1129.50,1129.75,4,75,79.00
06/20/2005,04:17,1129.75,1129.75,1129.75,1129.75,28,0,28.00
06/20/2005,04:18,1129.75,1129.75,1129.50,1129.75,3,16,19.00
06/20/2005,04:19,1129.75,1129.75,1129.75,1129.75,91,0,91.00
06/20/2005,04:20,1130.00,1130.00,1130.00,1130.00,44,0,44.00
06/20/2005,04:21,1130.00,1130.00,1130.00,1130.00,5,0,5.00
06/20/2005,04:22,1130.00,1130.00,1130.00,1130.00,4,0,4.00
06/20/2005,04:23,1129.75,1129.75,1129.75,1129.75,0,62,62.00
06/20/2005,04:24,1129.75,1129.75,1129.50,1129.50,0,45,45.00
06/20/2005,04:25,1129.75,1130.00,1129.75,1129.75,15,1,16.00
06/20/2005,04:27,1129.75,1130.00,1129.75,1130.00,13,36,49.00
06/20/2005,04:28,1130.00,1130.00,1129.75,1130.00,2,1,3.00
06/20/2005,04:29,1130.00,1130.00,1130.00,1130.00,48,0,48.00
06/20/2005,04:30,1130.00,1130.00,1130.00,1130.00,12,0,12.00
06/20/2005,04:32,1130.25,1130.25,1130.25,1130.25,22,0,22.00
06/20/2005,04:34,1130.25,1130.25,1130.25,1130.25,2,0,2.00
06/20/2005,04:35,1130.25,1130.25,1130.25,1130.25,2,0,2.00
06/20/2005,04:36,1130.25,1130.25,1130.25,1130.25,2,0,2.00
06/20/2005,04:38,1130.25,1130.25,1130.00,1130.00,4,1,5.00
06/20/2005,04:39,1130.00,1130.00,1130.00,1130.00,0,3,3.00
06/20/2005,04:40,1130.25,1130.25,1130.25,1130.25,18,0,18.00
06/20/2005,04:41,1130.25,1130.25,1130.25,1130.25,2,0,2.00
06/20/2005,04:42,1130.25,1130.25,1130.25,1130.25,236,0,236.00
06/20/2005,04:43,1130.25,1130.25,1130.25,1130.25,68,0,68.00
06/20/2005,04:44,1130.50,1130.50,1130.50,1130.50,5,0,5.00
06/20/2005,04:45,1130.50,1130.50,1130.25,1130.25,1,24,25.00
06/20/2005,04:46,1130.25,1130.25,1130.25,1130.25,0,5,5.00
06/20/2005,04:47,1130.25,1130.25,1130.25,1130.25,0,4,4.00
06/20/2005,04:48,1130.50,1130.50,1130.25,1130.25,5,1,6.00
06/20/2005,04:49,1130.50,1130.50,1130.25,1130.25,1,10,11.00
06/20/2005,04:50,1130.50,1130.50,1130.50,1130.50,2,0,2.00
06/20/2005,04:51,1130.50,1130.50,1130.25,1130.25,3,1,4.00
06/20/2005,04:52,1130.50,1130.50,1130.25,1130.25,2,9,11.00
06/20/2005,04:53,1130.25,1130.50,1130.25,1130.25,1,24,25.00
06/20/2005,04:54,1130.25,1130.25,1130.25,1130.25,0,1,1.00
06/20/2005,04:55,1130.25,1130.25,1130.00,1130.00,0,51,51.00
06/20/2005,04:56,1130.00,1130.00,1130.00,1130.00,0,10,10.00
06/20/2005,04:57,1130.00,1130.00,1130.00,1130.00,0,41,41.00
06/20/2005,04:58,1130.00,1130.00,1130.00,1130.00,0,5,5.00
06/20/2005,05:00,1130.00,1130.00,1130.00,1130.00,0,20,20.00
06/20/2005,05:01,1130.00,1130.00,1130.00,1130.00,0,6,6.00
06/20/2005,05:02,1129.75,1129.75,1129.75,1129.75,0,4,4.00
06/20/2005,05:03,1130.00,1130.00,1130.00,1130.00,1,0,1.00
06/20/2005,05:04,1130.00,1130.00,1130.00,1130.00,2,0,2.00
06/20/2005,05:05,1129.75,1130.00,1129.75,1130.00,12,7,19.00
06/20/2005,05:06,1130.00,1130.25,1130.00,1130.25,39,0,39.00
06/20/2005,05:07,1130.00,1130.00,1129.75,1130.00,17,150,167.00
06/20/2005,05:08,1130.25,1130.25,1130.25,1130.25,5,0,5.00
06/20/2005,05:09,1130.00,1130.25,1129.75,1129.75,1,75,76.00
06/20/2005,05:10,1129.75,1129.75,1129.50,1129.75,36,14,50.00
06/20/2005,05:11,1129.75,1129.75,1129.50,1129.75,80,15,95.00
06/20/2005,05:12,1129.75,1130.00,1129.75,1130.00,34,0,34.00
06/20/2005,05:13,1130.00,1130.00,1130.00,1130.00,5,0,5.00
06/20/2005,05:14,1130.00,1130.00,1130.00,1130.00,2,0,2.00
06/20/2005,05:15,1129.75,1129.75,1129.75,1129.75,0,5,5.00
06/20/2005,05:16,1130.00,1130.00,1130.00,1130.00,2,0,2.00
06/20/2005,05:18,1130.00,1130.00,1130.00,1130.00,3,0,3.00
06/20/2005,05:19,1130.00,1130.00,1130.00,1130.00,53,0,53.00
06/20/2005,05:20,1130.00,1130.25,1130.00,1130.25,6,0,6.00
06/20/2005,05:21,1130.00,1130.25,1130.00,1130.25,3,6,9.00
06/20/2005,05:22,1130.25,1130.25,1130.25,1130.25,365,0,365.00
06/20/2005,05:23,1130.25,1130.25,1130.25,1130.25,1,0,1.00
06/20/2005,05:24,1130.50,1130.50,1130.50,1130.50,5,0,5.00
06/20/2005,05:25,1130.50,1130.50,1130.50,1130.50,16,0,16.00
06/20/2005,05:26,1130.50,1130.50,1130.50,1130.50,6,0,6.00
06/20/2005,05:27,1130.50,1130.50,1130.50,1130.50,51,0,51.00
06/20/2005,05:28,1130.50,1130.50,1130.50,1130.50,199,0,199.00
06/20/2005,05:29,1130.75,1130.75,1130.75,1130.75,52,0,52.00
06/20/2005,05:30,1130.50,1130.50,1130.50,1130.50,0,64,64.00
06/20/2005,05:31,1130.25,1130.25,1130.25,1130.25,0,46,46.00
06/20/2005,05:32,1130.25,1130.25,1130.25,1130.25,0,11,11.00
06/20/2005,05:33,1130.50,1130.50,1130.50,1130.50,4,0,4.00
06/20/2005,05:34,1130.50,1130.50,1130.50,1130.50,25,0,25.00
06/20/2005,05:35,1130.50,1130.50,1130.50,1130.50,23,0,23.00
06/20/2005,05:36,1130.50,1130.50,1130.50,1130.50,40,0,40.00
06/20/2005,05:37,1130.25,1130.50,1130.25,1130.50,1,1,2.00
06/20/2005,05:38,1130.50,1130.50,1130.50,1130.50,5,0,5.00
06/20/2005,05:40,1130.75,1130.75,1130.50,1130.50,5,1,6.00
06/20/2005,05:41,1130.50,1130.50,1130.50,1130.50,0,13,13.00
06/20/2005,05:42,1130.50,1130.75,1130.50,1130.75,10,4,14.00
06/20/2005,05:43,1130.75,1130.75,1130.75,1130.75,45,0,45.00
06/20/2005,05:44,1131.00,1131.00,1131.00,1131.00,101,0,101.00
06/20/2005,05:45,1131.00,1131.00,1131.00,1131.00,24,0,24.00
06/20/2005,05:46,1130.75,1130.75,1130.75,1130.75,0,21,21.00
06/20/2005,05:47,1130.75,1131.00,1130.75,1131.00,1,1,2.00
06/20/2005,05:50,1130.75,1130.75,1130.75,1130.75,0,30,30.00
06/20/2005,05:51,1131.00,1131.00,1130.75,1131.00,44,5,49.00
06/20/2005,05:52,1131.00,1131.00,1131.00,1131.00,90,0,90.00
06/20/2005,05:53,1131.00,1131.00,1131.00,1131.00,1,0,1.00
06/20/2005,05:55,1131.00,1131.00,1131.00,1131.00,2,0,2.00
06/20/2005,05:57,1131.00,1131.00,1130.75,1130.75,3,61,64.00
06/20/2005,05:58,1130.75,1130.75,1130.75,1130.75,0,12,12.00
06/20/2005,05:59,1130.75,1130.75,1130.75,1130.75,0,5,5.00
06/20/2005,06:00,1130.75,1130.75,1130.75,1130.75,0,1,1.00
06/20/2005,06:01,1130.50,1131.00,1130.50,1130.75,3,5,8.00
06/20/2005,06:02,1130.75,1130.75,1130.75,1130.75,0,10,10.00
06/20/2005,06:03,1130.75,1130.75,1130.75,1130.75,0,1,1.00
06/20/2005,06:04,1130.75,1130.75,1130.50,1130.50,0,4,4.00
06/20/2005,06:05,1130.75,1130.75,1130.75,1130.75,2,0,2.00
06/20/2005,06:06,1130.75,1130.75,1130.75,1130.75,3,0,3.00
06/20/2005,06:07,1130.75,1130.75,1130.50,1130.50,1,1,2.00
06/20/2005,06:08,1130.75,1130.75,1130.75,1130.75,5,0,5.00
06/20/2005,06:10,1130.50,1130.50,1130.50,1130.50,0,10,10.00
06/20/2005,06:12,1130.50,1130.50,1130.50,1130.50,0,8,8.00
06/20/2005,06:17,1130.50,1130.50,1130.50,1130.50,0,10,10.00
06/20/2005,06:18,1130.50,1130.50,1130.50,1130.50,0,3,3.00
06/20/2005,06:20,1130.50,1130.50,1130.50,1130.50,0,2,2.00
06/20/2005,06:21,1130.75,1130.75,1130.75,1130.75,2,0,2.00
06/20/2005,06:22,1130.75,1130.75,1130.75,1130.75,2,0,2.00
06/20/2005,06:23,1130.75,1130.75,1130.75,1130.75,156,0,156.00
06/20/2005,06:24,1131.00,1131.00,1131.00,1131.00,4,0,4.00
06/20/2005,06:25,1131.00,1131.00,1131.00,1131.00,2,0,2.00
06/20/2005,06:26,1130.75,1130.75,1130.75,1130.75,0,6,6.00
06/20/2005,06:27,1130.75,1130.75,1130.75,1130.75,0,5,5.00
06/20/2005,06:28,1130.75,1130.75,1130.75,1130.75,0,20,20.00
06/20/2005,06:29,1130.75,1130.75,1130.75,1130.75,0,22,22.00
06/20/2005,06:30,1130.75,1130.75,1130.75,1130.75,0,4,4.00
06/20/2005,06:31,1130.75,1130.75,1130.75,1130.75,0,47,47.00
06/20/2005,06:32,1130.75,1130.75,1130.75,1130.75,0,2,2.00
06/20/2005,06:33,1130.75,1130.75,1130.75,1130.75,0,4,4.00
06/20/2005,06:34,1130.75,1130.75,1130.75,1130.75,0,2,2.00
06/20/2005,06:35,1130.75,1130.75,1130.75,1130.75,0,1,1.00
06/20/2005,06:37,1130.50,1130.50,1130.50,1130.50,0,4,4.00
06/20/2005,06:38,1130.50,1130.50,1130.50,1130.50,0,5,5.00
06/20/2005,06:39,1130.75,1130.75,1130.75,1130.75,433,0,433.00
06/20/2005,06:41,1130.75,1130.75,1130.75,1130.75,82,0,82.00
06/20/2005,06:42,1130.75,1130.75,1130.75,1130.75,2,0,2.00
06/20/2005,06:43,1131.00,1131.00,1130.75,1131.00,4,100,104.00
06/20/2005,06:44,1131.00,1131.00,1130.75,1130.75,6,34,40.00
06/20/2005,06:45,1131.00,1131.00,1131.00,1131.00,148,0,148.00
06/20/2005,06:46,1131.00,1131.00,1131.00,1131.00,57,0,57.00
06/20/2005,06:47,1131.00,1131.00,1130.75,1130.75,52,5,57.00
06/20/2005,06:48,1131.00,1131.00,1131.00,1131.00,53,0,53.00
06/20/2005,06:49,1131.00,1131.00,1131.00,1131.00,1,0,1.00
06/20/2005,06:50,1130.75,1130.75,1130.75,1130.75,0,6,6.00
06/20/2005,06:51,1131.00,1131.00,1131.00,1131.00,84,0,84.00
06/20/2005,06:52,1131.00,1131.00,1131.00,1131.00,12,0,12.00
06/20/2005,06:53,1131.00,1131.25,1131.00,1131.00,35,3,38.00
06/20/2005,06:54,1131.00,1131.00,1131.00,1131.00,0,149,149.00
06/20/2005,06:55,1131.00,1131.00,1131.00,1131.00,0,29,29.00
06/20/2005,06:56,1131.00,1131.25,1131.00,1131.00,1,28,29.00
06/20/2005,06:57,1131.00,1131.00,1131.00,1131.00,0,66,66.00
06/20/2005,06:59,1131.00,1131.00,1131.00,1131.00,0,5,5.00
06/20/2005,07:00,1131.00,1131.00,1131.00,1131.00,0,8,8.00
06/20/2005,07:01,1131.00,1131.00,1130.50,1130.75,15,212,227.00
06/20/2005,07:02,1130.50,1130.50,1130.50,1130.50,0,91,91.00
06/20/2005,07:03,1130.50,1130.50,1130.50,1130.50,0,28,28.00
06/20/2005,07:04,1130.50,1130.50,1130.50,1130.50,0,6,6.00
06/20/2005,07:05,1130.50,1130.50,1130.50,1130.50,0,5,5.00
06/20/2005,07:06,1130.50,1130.50,1130.50,1130.50,0,3,3.00
06/20/2005,07:07,1130.50,1130.50,1130.50,1130.50,0,47,47.00
06/20/2005,07:08,1130.75,1130.75,1130.50,1130.50,4,1,5.00
06/20/2005,07:09,1130.75,1130.75,1130.50,1130.75,3,7,10.00
06/20/2005,07:10,1130.50,1130.75,1130.50,1130.75,13,7,20.00
06/20/2005,07:11,1130.50,1130.50,1130.25,1130.25,2,212,214.00
06/20/2005,07:12,1130.25,1130.50,1130.25,1130.50,3,1,4.00
06/20/2005,07:13,1130.50,1130.50,1130.25,1130.50,8,5,13.00
06/20/2005,07:14,1130.50,1130.50,1130.50,1130.50,55,0,55.00
06/20/2005,07:15,1130.50,1130.50,1130.50,1130.50,4,0,4.00
06/20/2005,07:16,1130.50,1130.50,1130.25,1130.25,25,14,39.00
06/20/2005,07:17,1130.25,1130.50,1130.25,1130.50,156,10,166.00
06/20/2005,07:18,1130.50,1130.50,1130.25,1130.50,118,92,210.00
06/20/2005,07:19,1130.50,1130.50,1130.25,1130.50,16,3,19.00
06/20/2005,07:20,1130.50,1130.50,1130.25,1130.50,81,1,82.00
06/20/2005,07:21,1130.25,1130.50,1129.75,1130.00,502,596,1098.00
06/20/2005,07:22,1130.00,1130.25,1130.00,1130.25,5,2,7.00
06/20/2005,07:23,1130.25,1130.25,1130.25,1130.25,195,0,195.00
06/20/2005,07:24,1130.50,1130.50,1130.25,1130.25,1,2,3.00
06/20/2005,07:25,1130.50,1130.50,1130.50,1130.50,5,0,5.00
06/20/2005,07:26,1130.50,1130.50,1130.25,1130.25,17,2,19.00
06/20/2005,07:27,1130.25,1130.25,1130.25,1130.25,0,6,6.00
06/20/2005,07:28,1130.25,1130.25,1130.25,1130.25,0,4,4.00
06/20/2005,07:29,1130.25,1130.25,1130.25,1130.25,0,2,2.00
06/20/2005,07:30,1130.25,1130.25,1130.25,1130.25,0,6,6.00
06/20/2005,07:31,1130.25,1130.50,1130.25,1130.50,12,8,20.00
06/20/2005,07:32,1130.50,1130.50,1130.25,1130.50,43,1,44.00
06/20/2005,07:33,1130.50,1130.50,1130.25,1130.25,4,1,5.00
06/20/2005,07:34,1130.25,1130.50,1130.25,1130.50,10,13,23.00
06/20/2005,07:35,1130.50,1130.50,1130.50,1130.50,107,0,107.00
06/20/2005,07:36,1130.50,1130.75,1130.50,1130.50,37,12,49.00
06/20/2005,07:37,1130.75,1130.75,1130.50,1130.50,2,19,21.00
06/20/2005,07:38,1130.50,1130.50,1130.50,1130.50,0,5,5.00
06/20/2005,07:39,1130.50,1130.50,1130.50,1130.50,0,3,3.00
06/20/2005,07:40,1130.50,1130.75,1130.50,1130.75,10,5,15.00
06/20/2005,07:41,1130.75,1130.75,1130.75,1130.75,50,0,50.00
06/20/2005,07:42,1130.75,1130.75,1130.75,1130.75,1,0,1.00
06/20/2005,07:43,1130.75,1130.75,1130.50,1130.50,2,10,12.00
06/20/2005,07:44,1130.50,1130.75,1130.50,1130.75,3,5,8.00
06/20/2005,07:45,1130.50,1130.75,1130.50,1130.75,26,2,28.00
06/20/2005,07:46,1130.75,1130.75,1130.75,1130.75,39,0,39.00
06/20/2005,07:47,1130.75,1130.75,1130.50,1130.50,26,73,99.00
06/20/2005,07:48,1130.75,1130.75,1130.75,1130.75,1,0,1.00
06/20/2005,07:49,1130.75,1130.75,1130.50,1130.50,14,13,27.00
06/20/2005,07:50,1130.50,1130.75,1130.50,1130.50,2,152,154.00
06/20/2005,07:51,1130.50,1130.50,1130.25,1130.25,0,161,161.00
06/20/2005,07:52,1130.50,1130.75,1130.50,1130.50,124,21,145.00
06/20/2005,07:53,1130.50,1130.50,1130.50,1130.50,0,29,29.00
06/20/2005,07:54,1130.50,1130.50,1130.50,1130.50,0,35,35.00
06/20/2005,07:55,1130.50,1130.75,1130.50,1130.50,22,94,116.00
06/20/2005,07:56,1130.50,1130.50,1130.50,1130.50,0,107,107.00
06/20/2005,07:57,1130.50,1130.75,1130.50,1130.50,302,3,305.00
06/20/2005,07:58,1130.75,1130.75,1130.75,1130.75,1,0,1.00
06/20/2005,07:59,1130.75,1130.75,1130.50,1130.50,5,4,9.00
06/20/2005,08:00,1130.50,1130.50,1130.50,1130.50,0,1,1.00
06/20/2005,08:01,1130.75,1130.75,1130.50,1130.75,144,4,148.00
06/20/2005,08:02,1130.75,1131.00,1130.75,1130.75,168,10,178.00
06/20/2005,08:03,1131.00,1131.00,1130.75,1130.75,100,1,101.00
06/20/2005,08:04,1130.75,1130.75,1130.75,1130.75,0,8,8.00
06/20/2005,08:05,1130.75,1130.75,1130.50,1130.75,20,145,165.00
06/20/2005,08:06,1130.75,1130.75,1130.25,1130.25,57,368,425.00
06/20/2005,08:07,1130.25,1130.25,1129.75,1130.00,227,897,1124.00
06/20/2005,08:08,1129.75,1130.00,1129.75,1130.00,143,28,171.00
06/20/2005,08:09,1130.00,1130.00,1130.00,1130.00,227,0,227.00
06/20/2005,08:10,1130.00,1130.25,1130.00,1130.00,159,91,250.00
06/20/2005,08:11,1130.00,1130.25,1130.00,1130.25,1,184,185.00
06/20/2005,08:12,1130.00,1130.25,1130.00,1130.00,1,26,27.00
06/20/2005,08:13,1130.00,1130.50,1130.00,1130.50,196,1,197.00
06/20/2005,08:14,1130.25,1130.50,1130.25,1130.50,302,80,382.00
06/20/2005,08:15,1130.50,1130.75,1130.50,1130.50,24,14,38.00
06/20/2005,08:16,1130.75,1130.75,1130.50,1130.75,26,162,188.00
06/20/2005,08:17,1130.50,1130.75,1130.50,1130.50,20,6,26.00
06/20/2005,08:18,1130.50,1130.75,1130.50,1130.75,9,12,21.00
06/20/2005,08:19,1130.50,1130.50,1130.25,1130.25,0,199,199.00
06/20/2005,08:20,1130.50,1130.50,1130.25,1130.25,3,5,8.00
06/20/2005,08:21,1130.50,1130.50,1130.25,1130.50,22,2,24.00
06/20/2005,08:22,1130.50,1130.75,1130.50,1130.50,191,25,216.00
06/20/2005,08:23,1130.75,1130.75,1130.50,1130.75,16,5,21.00
06/20/2005,08:24,1130.50,1130.75,1130.50,1130.75,55,14,69.00
06/20/2005,08:25,1130.50,1130.75,1130.50,1130.50,50,10,60.00
06/20/2005,08:26,1130.50,1130.75,1130.50,1130.50,13,72,85.00
06/20/2005,08:27,1130.75,1130.75,1130.50,1130.50,12,5,17.00
06/20/2005,08:28,1130.75,1130.75,1130.50,1130.75,225,1,226.00
06/20/2005,08:29,1130.75,1130.75,1130.50,1130.50,86,179,265.00
06/20/2005,08:30,1130.50,1130.75,1130.50,1130.50,62,1768,1830.00
06/20/2005,08:31,1130.25,1131.00,1130.00,1131.00,3350,1942,5292.00
06/20/2005,08:32,1131.00,1131.25,1130.75,1130.75,1636,2385,4021.00
06/20/2005,08:33,1130.75,1131.25,1130.75,1131.00,1029,696,1725.00
06/20/2005,08:34,1131.00,1131.00,1130.25,1130.75,2141,1182,3323.00
06/20/2005,08:35,1131.00,1131.25,1130.75,1131.00,2594,851,3445.00
06/20/2005,08:36,1131.00,1131.25,1130.75,1130.75,993,950,1943.00
06/20/2005,08:37,1131.00,1131.25,1130.75,1131.00,890,521,1411.00
06/20/2005,08:38,1130.75,1131.00,1130.00,1130.00,298,1983,2281.00
06/20/2005,08:39,1130.00,1130.50,1130.00,1130.50,1854,537,2391.00
06/20/2005,08:40,1130.50,1131.00,1130.25,1130.75,1298,359,1657.00
06/20/2005,08:41,1130.75,1130.75,1130.25,1130.25,66,721,787.00
06/20/2005,08:42,1130.25,1130.25,1130.00,1130.00,166,1391,1557.00
06/20/2005,08:43,1130.00,1130.50,1130.00,1130.50,604,522,1126.00
06/20/2005,08:44,1130.50,1130.75,1130.50,1130.50,1028,291,1319.00
06/20/2005,08:45,1130.50,1131.00,1130.50,1130.75,721,262,983.00
06/20/2005,08:46,1130.50,1131.00,1130.50,1130.50,575,556,1131.00
06/20/2005,08:47,1130.75,1130.75,1130.25,1130.75,292,763,1055.00
06/20/2005,08:48,1130.50,1131.00,1130.25,1131.00,1562,181,1743.00
06/20/2005,08:49,1131.00,1131.25,1130.75,1131.00,624,146,770.00
06/20/2005,08:50,1131.00,1131.25,1130.75,1131.00,951,492,1443.00
06/20/2005,08:51,1130.75,1131.00,1130.25,1130.25,278,1513,1791.00
06/20/2005,08:52,1130.25,1130.75,1130.00,1130.25,447,1573,2020.00
06/20/2005,08:53,1130.25,1130.50,1130.00,1130.25,481,285,766.00
06/20/2005,08:54,1130.00,1130.75,1130.00,1130.50,690,430,1120.00
06/20/2005,08:55,1130.50,1130.75,1130.50,1130.75,25,72,97.00
06/20/2005,08:56,1130.75,1130.75,1130.25,1130.25,166,488,654.00
06/20/2005,08:57,1130.50,1130.75,1130.25,1130.50,769,655,1424.00
06/20/2005,08:58,1130.50,1130.75,1130.25,1130.50,277,174,451.00
06/20/2005,08:59,1130.75,1130.75,1130.50,1130.75,73,46,119.00
06/20/2005,09:00,1130.75,1131.25,1130.50,1131.00,1489,430,1919.00
06/20/2005,09:01,1131.25,1131.25,1130.25,1130.50,207,1405,1612.00
06/20/2005,09:02,1130.75,1130.75,1130.00,1130.25,1297,1534,2831.00
06/20/2005,09:03,1130.50,1130.75,1130.00,1130.50,1008,1474,2482.00
06/20/2005,09:04,1130.50,1130.75,1130.00,1130.00,1011,663,1674.00
06/20/2005,09:05,1130.25,1130.25,1129.75,1130.00,1014,1791,2805.00
06/20/2005,09:06,1130.00,1130.25,1129.50,1129.50,640,3702,4342.00
06/20/2005,09:07,1129.50,1129.75,1129.00,1129.25,2708,5964,8672.00
06/20/2005,09:08,1129.50,1129.50,1129.00,1129.25,424,956,1380.00
06/20/2005,09:09,1129.25,1129.50,1129.00,1129.50,1341,469,1810.00
06/20/2005,09:10,1129.50,1129.75,1129.00,1129.25,942,1404,2346.00
06/20/2005,09:11,1129.25,1129.75,1129.25,1129.50,883,254,1137.00
06/20/2005,09:12,1129.25,1129.75,1129.25,1129.50,543,106,649.00
06/20/2005,09:13,1129.50,1129.50,1129.00,1129.00,386,617,1003.00
06/20/2005,09:14,1129.00,1129.75,1129.00,1129.75,877,26,903.00
06/20/2005,09:15,1129.75,1129.75,1129.25,1129.25,346,497,843.00
06/20/2005,09:16,1129.25,1129.50,1129.00,1129.25,1376,1740,3116.00
06/20/2005,09:17,1129.25,1129.50,1129.25,1129.50,216,921,1137.00
06/20/2005,09:18,1129.50,1129.50,1129.00,1129.25,486,577,1063.00
06/20/2005,09:19,1129.25,1129.75,1129.00,1129.50,2004,744,2748.00
06/20/2005,09:20,1129.50,1129.75,1129.25,1129.50,877,977,1854.00
06/20/2005,09:21,1129.75,1129.75,1129.00,1129.25,639,845,1484.00
06/20/2005,09:22,1129.25,1129.50,1129.00,1129.25,218,775,993.00
06/20/2005,09:23,1129.25,1129.25,1128.75,1129.25,931,1661,2592.00
06/20/2005,09:24,1129.00,1129.50,1129.00,1129.50,1330,345,1675.00
06/20/2005,09:25,1129.25,1129.25,1129.00,1129.00,66,190,256.00
06/20/2005,09:26,1129.25,1129.50,1129.00,1129.25,499,701,1200.00
06/20/2005,09:27,1129.25,1130.00,1129.25,1129.75,1951,398,2349.00
06/20/2005,09:28,1129.75,1130.00,1129.50,1130.00,624,26,650.00
06/20/2005,09:29,1130.00,1130.00,1129.50,1129.75,57,868,925.00
06/20/2005,09:30,1129.50,1129.75,1129.00,1129.75,1213,1251,2464.00
06/20/2005,09:31,1129.50,1129.75,1129.25,1129.75,720,1008,1728.00
06/20/2005,09:32,1129.50,1129.75,1129.50,1129.75,792,459,1251.00
06/20/2005,09:33,1129.75,1130.00,1129.50,1129.75,183,546,729.00
06/20/2005,09:34,1129.75,1130.00,1129.50,1129.50,341,705,1046.00
06/20/2005,09:35,1129.50,1130.00,1129.50,1130.00,1273,268,1541.00
06/20/2005,09:36,1130.00,1130.25,1129.75,1130.25,1368,394,1762.00
06/20/2005,09:37,1130.50,1131.00,1130.25,1131.00,4122,1358,5480.00
06/20/2005,09:38,1130.75,1131.00,1130.50,1130.75,954,634,1588.00
06/20/2005,09:39,1130.75,1131.25,1130.75,1131.00,926,512,1438.00
06/20/2005,09:40,1131.00,1133.00,1130.75,1132.75,9767,3009,12776.00
06/20/2005,09:41,1132.50,1132.75,1132.00,1132.25,1635,2318,3953.00
06/20/2005,09:42,1132.00,1132.25,1131.75,1132.00,1134,1277,2411.00
06/20/2005,09:43,1132.00,1132.25,1131.75,1132.25,1752,677,2429.00
06/20/2005,09:44,1132.00,1132.25,1131.75,1131.75,100,1359,1459.00
06/20/2005,09:45,1131.75,1132.00,1131.50,1131.75,785,1141,1926.00
06/20/2005,09:46,1131.75,1132.00,1131.50,1131.50,32,1033,1065.00
06/20/2005,09:47,1131.75,1131.75,1131.25,1131.50,581,884,1465.00
06/20/2005,09:48,1131.50,1132.00,1131.50,1132.00,632,121,753.00
06/20/2005,09:49,1132.00,1132.00,1131.25,1131.75,95,1103,1198.00
06/20/2005,09:50,1131.75,1131.75,1131.50,1131.50,107,39,146.00
06/20/2005,09:51,1131.50,1131.75,1131.25,1131.25,149,832,981.00
06/20/2005,09:52,1131.50,1131.50,1131.00,1131.00,43,1566,1609.00
06/20/2005,09:53,1131.25,1131.25,1130.75,1131.25,323,392,715.00
06/20/2005,09:54,1131.25,1131.25,1130.75,1131.00,38,497,535.00
06/20/2005,09:55,1130.75,1131.00,1130.50,1130.75,975,1318,2293.00
06/20/2005,09:56,1130.75,1131.00,1130.75,1130.75,37,139,176.00
06/20/2005,09:57,1130.75,1131.25,1130.75,1131.25,765,53,818.00
06/20/2005,09:58,1131.25,1131.25,1131.00,1131.25,1004,49,1053.00
06/20/2005,09:59,1131.25,1131.50,1131.00,1131.50,480,277,757.00
06/20/2005,10:00,1131.50,1131.75,1131.25,1131.75,917,65,982.00
06/20/2005,10:01,1131.50,1132.50,1131.50,1132.25,3122,434,3556.00
06/20/2005,10:02,1132.00,1132.25,1131.50,1131.75,844,1268,2112.00
06/20/2005,10:03,1131.50,1131.75,1131.50,1131.50,43,363,406.00
06/20/2005,10:04,1131.50,1131.75,1131.00,1131.50,1062,459,1521.00
06/20/2005,10:05,1131.50,1132.25,1131.25,1132.25,1581,158,1739.00
06/20/2005,10:06,1132.25,1132.25,1131.50,1132.25,657,717,1374.00
06/20/2005,10:07,1132.00,1132.50,1131.75,1131.75,1095,968,2063.00
06/20/2005,10:08,1132.00,1132.25,1131.50,1131.75,210,303,513.00
06/20/2005,10:09,1131.50,1131.75,1131.25,1131.75,881,756,1637.00
06/20/2005,10:10,1131.75,1131.75,1131.25,1131.50,433,464,897.00
06/20/2005,10:11,1131.50,1131.75,1131.25,1131.50,161,145,306.00
06/20/2005,10:12,1131.50,1132.25,1131.50,1131.75,1075,155,1230.00
06/20/2005,10:13,1132.00,1132.00,1131.00,1131.25,80,1043,1123.00
06/20/2005,10:14,1131.25,1131.50,1131.00,1131.50,660,22,682.00
06/20/2005,10:15,1131.25,1131.50,1131.25,1131.25,477,15,492.00
06/20/2005,10:16,1131.50,1131.75,1131.25,1131.25,329,461,790.00
06/20/2005,10:17,1131.50,1131.50,1131.00,1131.50,199,764,963.00
06/20/2005,10:18,1131.25,1131.50,1131.00,1131.25,151,255,406.00
06/20/2005,10:19,1131.25,1131.50,1131.00,1131.00,55,119,174.00
06/20/2005,10:20,1131.25,1131.25,1130.75,1131.00,654,988,1642.00
06/20/2005,10:21,1131.00,1131.25,1130.75,1131.00,313,285,598.00
06/20/2005,10:22,1131.00,1131.25,1130.75,1131.00,262,291,553.00
06/20/2005,10:23,1130.75,1131.25,1130.75,1131.00,216,231,447.00
06/20/2005,10:24,1131.00,1131.25,1130.75,1131.00,135,178,313.00
06/20/2005,10:25,1131.00,1131.25,1131.00,1131.00,304,146,450.00
06/20/2005,10:26,1131.00,1131.25,1130.75,1131.00,210,489,699.00
06/20/2005,10:27,1131.00,1131.00,1130.25,1130.25,171,2174,2345.00
06/20/2005,10:28,1130.25,1130.75,1130.25,1130.50,948,203,1151.00
06/20/2005,10:29,1130.50,1131.00,1130.50,1130.75,250,150,400.00
06/20/2005,10:30,1130.75,1131.25,1130.75,1131.00,809,437,1246.00
06/20/2005,10:31,1131.00,1131.25,1130.75,1131.25,601,12,613.00
06/20/2005,10:32,1131.25,1131.50,1131.00,1131.25,175,122,297.00
06/20/2005,10:33,1131.00,1131.25,1130.75,1130.75,11,1095,1106.00
06/20/2005,10:34,1130.75,1131.00,1130.75,1130.75,147,357,504.00
06/20/2005,10:35,1130.75,1131.00,1130.50,1130.50,83,261,344.00
06/20/2005,10:36,1130.50,1130.75,1130.25,1130.50,133,658,791.00
06/20/2005,10:37,1130.50,1130.75,1130.25,1130.50,380,138,518.00
06/20/2005,10:38,1130.75,1131.00,1130.50,1130.50,415,304,719.00
06/20/2005,10:39,1130.50,1131.00,1130.25,1130.75,297,390,687.00
06/20/2005,10:40,1130.50,1131.00,1130.50,1130.50,828,609,1437.00
06/20/2005,10:41,1130.75,1130.75,1130.25,1130.75,614,621,1235.00
06/20/2005,10:42,1130.75,1130.75,1130.50,1130.75,145,956,1101.00
06/20/2005,10:43,1130.50,1130.75,1130.50,1130.75,69,213,282.00
06/20/2005,10:44,1130.75,1131.00,1130.50,1130.75,584,188,772.00
06/20/2005,10:45,1130.75,1131.00,1130.75,1130.75,54,67,121.00
06/20/2005,10:46,1130.75,1131.00,1130.75,1131.00,18,585,603.00
06/20/2005,10:47,1131.00,1131.25,1130.75,1131.00,567,205,772.00
06/20/2005,10:48,1131.00,1131.25,1130.75,1131.00,474,676,1150.00
06/20/2005,10:49,1131.00,1131.25,1130.75,1131.00,702,171,873.00
06/20/2005,10:50,1131.00,1131.00,1130.75,1131.00,125,193,318.00
06/20/2005,10:51,1131.00,1131.00,1130.75,1131.00,27,17,44.00
06/20/2005,10:52,1131.00,1131.00,1130.75,1130.75,259,11,270.00
06/20/2005,10:53,1131.00,1131.00,1130.75,1131.00,269,1,270.00
06/20/2005,10:54,1131.00,1131.25,1131.00,1131.00,163,54,217.00
06/20/2005,10:55,1131.00,1131.25,1131.00,1131.00,269,7,276.00
06/20/2005,10:56,1131.00,1131.50,1131.00,1131.50,180,57,237.00
06/20/2005,10:57,1131.25,1131.50,1131.00,1131.50,164,318,482.00
06/20/2005,10:58,1131.50,1131.75,1131.25,1131.75,1552,30,1582.00
06/20/2005,10:59,1131.75,1132.50,1131.75,1132.00,2094,1207,3301.00
06/20/2005,11:00,1132.00,1132.50,1131.75,1132.25,1218,690,1908.00
06/20/2005,11:01,1132.25,1133.00,1132.00,1132.25,3064,1882,4946.00
06/20/2005,11:02,1132.25,1132.50,1132.00,1132.25,557,226,783.00
06/20/2005,11:03,1132.25,1132.50,1132.25,1132.25,296,94,390.00
06/20/2005,11:04,1132.25,1132.75,1132.25,1132.75,304,253,557.00
06/20/2005,11:05,1132.50,1132.75,1132.25,1132.50,45,302,347.00
06/20/2005,11:06,1132.25,1132.50,1132.00,1132.00,275,503,778.00
06/20/2005,11:07,1132.25,1132.50,1132.00,1132.25,316,34,350.00
06/20/2005,11:08,1132.25,1132.50,1132.00,1132.25,78,220,298.00
06/20/2005,11:09,1132.25,1132.50,1132.00,1132.50,254,43,297.00
06/20/2005,11:10,1132.25,1132.50,1132.25,1132.25,852,64,916.00
06/20/2005,11:11,1132.25,1132.25,1131.75,1131.75,92,963,1055.00
06/20/2005,11:12,1132.00,1132.00,1131.75,1132.00,12,22,34.00
06/20/2005,11:13,1131.75,1132.00,1131.75,1132.00,29,53,82.00
06/20/2005,11:14,1132.00,1132.50,1131.75,1132.25,735,229,964.00
06/20/2005,11:15,1132.25,1132.25,1132.00,1132.25,58,9,67.00
06/20/2005,11:16,1132.25,1132.75,1132.25,1132.50,615,68,683.00
06/20/2005,11:17,1132.50,1132.50,1132.00,1132.00,288,401,689.00
06/20/2005,11:18,1132.25,1132.50,1132.00,1132.00,420,77,497.00
06/20/2005,11:19,1132.25,1132.25,1132.00,1132.00,20,16,36.00
06/20/2005,11:20,1132.00,1132.25,1132.00,1132.00,28,376,404.00
06/20/2005,11:21,1132.00,1132.00,1131.75,1132.00,12,450,462.00
06/20/2005,11:22,1132.00,1132.25,1131.75,1132.00,144,11,155.00
06/20/2005,11:23,1132.25,1132.25,1131.75,1132.00,93,231,324.00
06/20/2005,11:24,1132.00,1132.50,1132.00,1132.25,265,98,363.00
06/20/2005,11:25,1132.25,1132.50,1132.00,1132.25,46,176,222.00
06/20/2005,11:26,1132.25,1132.75,1132.00,1132.75,433,184,617.00
06/20/2005,11:27,1132.50,1132.75,1132.25,1132.25,152,324,476.00
06/20/2005,11:28,1132.50,1132.75,1132.00,1132.00,299,383,682.00
06/20/2005,11:29,1132.00,1132.50,1131.75,1132.00,790,1210,2000.00
06/20/2005,11:30,1132.00,1132.25,1132.00,1132.00,36,20,56.00
06/20/2005,11:31,1132.00,1132.50,1132.00,1132.25,185,50,235.00
06/20/2005,11:32,1132.00,1132.25,1132.00,1132.25,9,6,15.00
06/20/2005,11:33,1132.00,1132.50,1132.00,1132.50,392,8,400.00
06/20/2005,11:34,1132.25,1132.50,1132.25,1132.25,7,153,160.00
06/20/2005,11:35,1132.50,1132.50,1132.25,1132.25,21,22,43.00
06/20/2005,11:36,1132.25,1132.50,1132.25,1132.50,1060,16,1076.00
06/20/2005,11:37,1132.50,1132.75,1132.25,1132.25,379,386,765.00
06/20/2005,11:38,1132.25,1132.50,1132.25,1132.25,2,263,265.00
06/20/2005,11:39,1132.25,1132.50,1132.25,1132.25,5,10,15.00
06/20/2005,11:40,1132.25,1132.75,1132.25,1132.75,311,65,376.00
06/20/2005,11:41,1132.75,1132.75,1132.50,1132.75,345,53,398.00
06/20/2005,11:42,1132.75,1133.00,1132.50,1133.00,375,538,913.00
06/20/2005,11:43,1133.00,1133.00,1132.50,1132.50,41,373,414.00
06/20/2005,11:44,1132.50,1132.50,1132.25,1132.50,156,35,191.00
06/20/2005,11:45,1132.50,1132.50,1132.25,1132.25,80,14,94.00
06/20/2005,11:46,1132.25,1132.50,1132.00,1132.25,118,384,502.00
06/20/2005,11:47,1132.50,1132.50,1132.00,1132.25,148,334,482.00
06/20/2005,11:48,1132.25,1132.25,1132.00,1132.25,98,6,104.00
06/20/2005,11:49,1132.00,1132.25,1132.00,1132.00,28,315,343.00
06/20/2005,11:50,1132.00,1132.00,1131.75,1131.75,61,120,181.00
06/20/2005,11:51,1131.75,1132.50,1131.75,1132.25,383,24,407.00
06/20/2005,11:52,1132.25,1132.25,1132.00,1132.00,2,57,59.00
06/20/2005,11:53,1132.25,1132.25,1132.00,1132.00,12,7,19.00
06/20/2005,11:54,1132.00,1132.25,1132.00,1132.00,6,9,15.00
06/20/2005,11:55,1132.00,1132.25,1131.75,1132.00,106,305,411.00
06/20/2005,11:56,1132.00,1132.25,1132.00,1132.00,2,271,273.00
06/20/2005,11:57,1132.00,1132.25,1132.00,1132.00,11,296,307.00
06/20/2005,11:58,1132.00,1132.25,1132.00,1132.00,20,318,338.00
06/20/2005,11:59,1131.75,1132.25,1131.75,1132.00,299,5,304.00
06/20/2005,12:00,1132.00,1132.00,1131.75,1132.00,123,18,141.00
06/20/2005,12:01,1132.00,1132.25,1131.25,1131.25,205,2144,2349.00
06/20/2005,12:02,1131.25,1131.50,1131.00,1131.25,461,155,616.00
06/20/2005,12:03,1131.25,1131.50,1131.25,1131.25,14,407,421.00
06/20/2005,12:04,1131.25,1131.50,1131.00,1131.25,44,258,302.00
06/20/2005,12:05,1131.25,1131.50,1131.00,1131.25,323,51,374.00
06/20/2005,12:06,1131.50,1131.50,1131.25,1131.25,19,484,503.00
06/20/2005,12:07,1131.50,1131.50,1131.25,1131.25,47,97,144.00
06/20/2005,12:08,1131.25,1131.50,1131.00,1131.25,240,222,462.00
06/20/2005,12:09,1131.50,1131.50,1131.25,1131.25,20,80,100.00
06/20/2005,12:10,1131.25,1131.25,1131.00,1131.00,1,464,465.00
06/20/2005,12:11,1131.00,1131.50,1131.00,1131.25,282,100,382.00
06/20/2005,12:12,1131.25,1131.50,1131.00,1131.25,254,28,282.00
06/20/2005,12:13,1131.50,1131.75,1131.50,1131.50,838,215,1053.00
06/20/2005,12:14,1131.25,1131.50,1131.00,1131.25,59,390,449.00
06/20/2005,12:15,1131.25,1131.50,1131.25,1131.50,15,4,19.00
06/20/2005,12:16,1131.25,1131.50,1131.25,1131.25,36,13,49.00
06/20/2005,12:17,1131.50,1131.75,1131.50,1131.75,250,56,306.00
06/20/2005,12:18,1131.50,1131.75,1131.50,1131.50,46,148,194.00
06/20/2005,12:19,1131.50,1131.50,1131.25,1131.50,3,37,40.00
06/20/2005,12:20,1131.25,1131.50,1131.25,1131.25,18,15,33.00
06/20/2005,12:21,1131.50,1131.50,1131.25,1131.50,117,9,126.00
06/20/2005,12:22,1131.25,1131.75,1131.25,1131.50,370,3,373.00
06/20/2005,12:23,1131.75,1131.75,1131.50,1131.75,19,9,28.00
06/20/2005,12:24,1131.50,1131.75,1131.50,1131.75,14,19,33.00
06/20/2005,12:25,1131.50,1131.50,1131.25,1131.25,21,579,600.00
06/20/2005,12:26,1131.25,1131.50,1131.00,1131.50,338,320,658.00
06/20/2005,12:27,1131.25,1131.50,1131.00,1131.50,220,235,455.00
06/20/2005,12:28,1131.25,1131.50,1131.25,1131.50,28,29,57.00
06/20/2005,12:29,1131.25,1131.50,1131.00,1131.25,66,170,236.00
06/20/2005,12:30,1131.25,1131.50,1131.00,1131.25,242,4,246.00
06/20/2005,12:31,1131.25,1131.25,1131.00,1131.25,34,126,160.00
06/20/2005,12:32,1131.00,1131.25,1131.00,1131.25,14,317,331.00
06/20/2005,12:33,1131.00,1131.25,1130.75,1130.75,156,812,968.00
06/20/2005,12:34,1130.75,1131.00,1130.50,1131.00,228,1794,2022.00
06/20/2005,12:35,1130.75,1131.00,1130.75,1130.75,7,45,52.00
06/20/2005,12:36,1131.00,1131.00,1130.75,1131.00,385,6,391.00
06/20/2005,12:37,1131.00,1131.25,1130.75,1131.00,330,214,544.00
06/20/2005,12:38,1131.00,1131.25,1131.00,1131.00,2,313,315.00
06/20/2005,12:39,1131.00,1131.25,1131.00,1131.25,11,43,54.00
06/20/2005,12:40,1131.25,1131.75,1131.00,1131.50,658,193,851.00
06/20/2005,12:41,1131.75,1131.75,1131.25,1131.75,132,60,192.00
06/20/2005,12:42,1131.75,1132.50,1131.50,1132.00,2346,670,3016.00
06/20/2005,12:43,1132.25,1132.25,1132.00,1132.25,42,14,56.00
06/20/2005,12:44,1132.25,1132.25,1132.00,1132.25,134,25,159.00
06/20/2005,12:45,1132.25,1132.25,1131.75,1132.00,34,479,513.00
06/20/2005,12:46,1132.00,1132.75,1132.00,1132.25,1090,198,1288.00
06/20/2005,12:47,1132.50,1132.75,1132.25,1132.75,634,146,780.00
06/20/2005,12:48,1132.75,1132.75,1132.00,1132.50,168,549,717.00
06/20/2005,12:49,1132.50,1132.50,1132.25,1132.50,38,32,70.00
06/20/2005,12:50,1132.25,1132.50,1132.25,1132.25,1,13,14.00
06/20/2005,12:51,1132.25,1132.50,1132.25,1132.50,17,213,230.00
06/20/2005,12:52,1132.50,1132.50,1132.00,1132.25,246,246,492.00
06/20/2005,12:53,1132.50,1132.50,1132.25,1132.25,18,16,34.00
06/20/2005,12:54,1132.25,1132.50,1132.00,1132.25,29,804,833.00
06/20/2005,12:55,1132.25,1132.50,1132.25,1132.25,166,19,185.00
06/20/2005,12:56,1132.25,1132.50,1132.25,1132.50,37,132,169.00
06/20/2005,12:57,1132.25,1132.50,1132.25,1132.50,3,9,12.00
06/20/2005,12:58,1132.25,1132.50,1132.25,1132.50,95,13,108.00
06/20/2005,12:59,1132.50,1132.75,1132.25,1132.50,1016,360,1376.00
06/20/2005,13:00,1132.50,1132.50,1132.00,1132.25,27,235,262.00
06/20/2005,13:01,1132.25,1132.50,1132.00,1132.25,293,150,443.00
06/20/2005,13:02,1132.25,1132.50,1132.25,1132.25,11,285,296.00
06/20/2005,13:03,1132.25,1132.50,1132.25,1132.50,55,169,224.00
06/20/2005,13:04,1132.50,1132.50,1132.25,1132.25,7,445,452.00
06/20/2005,13:05,1132.25,1132.50,1132.00,1132.00,230,149,379.00
06/20/2005,13:06,1132.25,1132.25,1132.00,1132.25,156,3,159.00
06/20/2005,13:07,1132.50,1132.75,1132.25,1132.25,672,196,868.00
06/20/2005,13:08,1132.25,1132.25,1131.50,1131.75,626,1956,2582.00
06/20/2005,13:09,1131.75,1132.00,1131.50,1131.75,628,580,1208.00
06/20/2005,13:10,1131.75,1132.00,1131.75,1131.75,84,52,136.00
06/20/2005,13:11,1131.75,1132.25,1131.50,1132.00,688,974,1662.00
06/20/2005,13:12,1131.75,1132.00,1131.50,1131.75,89,339,428.00
06/20/2005,13:13,1131.75,1131.75,1131.25,1131.50,161,688,849.00
06/20/2005,13:14,1131.50,1131.75,1131.50,1131.50,119,414,533.00
06/20/2005,13:15,1131.75,1131.75,1131.50,1131.50,11,30,41.00
06/20/2005,13:16,1131.75,1131.75,1131.25,1131.50,52,763,815.00
06/20/2005,13:17,1131.50,1131.50,1131.25,1131.25,27,6,33.00
06/20/2005,13:18,1131.50,1131.50,1131.25,1131.50,24,19,43.00
06/20/2005,13:19,1131.50,1131.75,1131.25,1131.75,762,398,1160.00
06/20/2005,13:20,1131.75,1131.75,1131.50,1131.50,60,44,104.00
06/20/2005,13:21,1131.75,1132.25,1131.50,1132.25,625,34,659.00
06/20/2005,13:22,1132.25,1132.75,1132.00,1132.50,1535,281,1816.00
06/20/2005,13:23,1132.50,1132.50,1132.25,1132.25,97,102,199.00
06/20/2005,13:24,1132.25,1132.50,1132.25,1132.50,24,37,61.00
06/20/2005,13:25,1132.50,1132.50,1132.00,1132.25,163,321,484.00
06/20/2005,13:26,1132.00,1132.25,1132.00,1132.25,43,132,175.00
06/20/2005,13:27,1132.00,1132.25,1132.00,1132.25,41,31,72.00
06/20/2005,13:28,1132.00,1132.25,1131.75,1132.00,224,404,628.00
06/20/2005,13:29,1132.00,1132.50,1131.75,1132.50,262,181,443.00
06/20/2005,13:30,1132.25,1133.50,1132.25,1133.25,4009,351,4360.00
06/20/2005,13:31,1133.50,1133.50,1132.75,1132.75,930,1297,2227.00
06/20/2005,13:32,1132.75,1133.00,1132.50,1132.75,221,190,411.00
06/20/2005,13:33,1132.75,1133.25,1132.75,1133.00,333,252,585.00
06/20/2005,13:34,1133.00,1133.00,1132.75,1132.75,83,46,129.00
06/20/2005,13:35,1132.75,1133.00,1132.50,1132.50,278,280,558.00
06/20/2005,13:36,1132.75,1133.25,1132.50,1133.00,577,213,790.00
06/20/2005,13:37,1132.75,1133.50,1132.75,1133.25,432,88,520.00
06/20/2005,13:38,1133.25,1135.25,1133.25,1134.75,9127,2661,11788.00
06/20/2005,13:39,1134.75,1135.00,1134.25,1134.50,426,1569,1995.00
06/20/2005,13:40,1134.50,1134.75,1134.25,1134.25,398,537,935.00
06/20/2005,13:41,1134.50,1135.00,1134.25,1134.50,1280,594,1874.00
06/20/2005,13:42,1134.50,1135.25,1134.50,1134.75,1284,788,2072.00
06/20/2005,13:43,1134.75,1135.00,1134.50,1134.50,104,514,618.00
06/20/2005,13:44,1134.75,1135.75,1134.50,1135.50,2472,614,3086.00
06/20/2005,13:45,1135.50,1135.75,1135.00,1135.25,2034,882,2916.00
06/20/2005,13:46,1135.25,1135.50,1135.00,1135.00,387,688,1075.00
06/20/2005,13:47,1135.00,1135.75,1135.00,1135.50,1133,173,1306.00
06/20/2005,13:48,1135.50,1135.75,1135.00,1135.00,158,419,577.00
06/20/2005,13:49,1135.00,1135.25,1134.75,1134.75,8,284,292.00
06/20/2005,13:50,1134.75,1135.50,1134.75,1135.25,710,446,1156.00
06/20/2005,13:51,1135.50,1135.50,1134.50,1134.50,376,1646,2022.00
06/20/2005,13:52,1134.75,1135.00,1134.50,1135.00,1050,426,1476.00
06/20/2005,13:53,1134.75,1135.25,1134.75,1134.75,366,90,456.00
06/20/2005,13:54,1135.00,1135.00,1134.75,1135.00,15,385,400.00
06/20/2005,13:55,1134.75,1135.00,1134.50,1134.50,88,258,346.00
06/20/2005,13:56,1134.75,1134.75,1134.50,1134.75,42,110,152.00
06/20/2005,13:57,1134.75,1134.75,1134.50,1134.50,537,89,626.00
06/20/2005,13:58,1134.50,1134.75,1134.50,1134.50,35,150,185.00
06/20/2005,13:59,1134.75,1135.50,1134.50,1135.50,992,134,1126.00
06/20/2005,14:00,1135.25,1135.50,1135.00,1135.00,670,664,1334.00
06/20/2005,14:01,1135.25,1135.50,1135.00,1135.25,391,89,480.00
06/20/2005,14:02,1135.25,1135.50,1134.75,1135.00,1373,1339,2712.00
06/20/2005,14:03,1135.00,1135.25,1135.00,1135.25,454,64,518.00
06/20/2005,14:04,1135.00,1135.25,1134.75,1135.00,101,201,302.00
06/20/2005,14:05,1135.00,1137.00,1134.50,1137.00,7577,1703,9280.00
06/20/2005,14:06,1136.75,1137.00,1135.75,1136.75,2606,2178,4784.00
06/20/2005,14:07,1136.75,1137.50,1136.75,1136.75,4098,1257,5355.00
06/20/2005,14:08,1136.75,1137.50,1136.75,1137.25,964,685,1649.00
06/20/2005,14:09,1137.00,1137.25,1136.50,1137.00,984,1275,2259.00
06/20/2005,14:10,1137.00,1137.75,1136.75,1137.25,2438,951,3389.00
06/20/2005,14:11,1137.50,1137.50,1136.75,1137.00,246,680,926.00
06/20/2005,14:12,1137.25,1137.50,1136.75,1136.75,989,839,1828.00
06/20/2005,14:13,1137.00,1137.25,1136.75,1137.25,712,118,830.00
06/20/2005,14:14,1137.25,1137.25,1137.00,1137.00,104,160,264.00
06/20/2005,14:15,1137.00,1137.25,1136.75,1137.00,220,759,979.00
06/20/2005,14:16,1137.00,1137.00,1136.50,1137.00,325,698,1023.00
06/20/2005,14:17,1136.75,1137.25,1136.75,1137.00,938,600,1538.00
06/20/2005,14:18,1137.00,1138.00,1137.00,1138.00,2480,517,2997.00
06/20/2005,14:19,1137.75,1138.00,1137.00,1137.50,2218,2205,4423.00
06/20/2005,14:20,1137.75,1137.75,1137.25,1137.50,772,551,1323.00
06/20/2005,14:21,1137.25,1137.50,1137.00,1137.25,498,274,772.00
06/20/2005,14:22,1137.00,1137.50,1137.00,1137.25,237,76,313.00
06/20/2005,14:23,1137.25,1137.50,1137.00,1137.25,24,157,181.00
06/20/2005,14:24,1137.25,1137.75,1137.25,1137.50,815,373,1188.00
06/20/2005,14:25,1137.25,1137.50,1136.75,1137.00,322,1268,1590.00
06/20/2005,14:26,1137.00,1137.00,1136.50,1136.75,696,1181,1877.00
06/20/2005,14:27,1136.75,1137.25,1136.50,1137.25,792,418,1210.00
06/20/2005,14:28,1137.25,1137.50,1136.75,1137.00,515,426,941.00
06/20/2005,14:29,1136.75,1137.25,1136.75,1137.00,397,154,551.00
06/20/2005,14:30,1136.75,1137.00,1136.75,1136.75,271,86,357.00
06/20/2005,14:31,1136.75,1137.00,1136.50,1136.75,364,945,1309.00
06/20/2005,14:32,1137.00,1137.25,1136.75,1137.00,235,132,367.00
06/20/2005,14:33,1137.00,1137.00,1136.50,1137.00,228,355,583.00
06/20/2005,14:34,1136.75,1137.00,1136.75,1136.75,30,66,96.00
06/20/2005,14:35,1136.75,1137.25,1136.75,1137.00,685,42,727.00
06/20/2005,14:36,1137.00,1137.25,1136.75,1137.00,53,167,220.00
06/20/2005,14:37,1136.75,1137.25,1136.75,1137.00,289,128,417.00
06/20/2005,14:38,1137.00,1137.25,1137.00,1137.25,45,147,192.00
06/20/2005,14:39,1137.00,1137.25,1136.75,1137.25,508,261,769.00
06/20/2005,14:40,1137.00,1137.25,1136.50,1136.50,99,617,716.00
06/20/2005,14:41,1136.75,1136.75,1135.75,1136.00,781,3522,4303.00
06/20/2005,14:42,1136.00,1136.50,1135.75,1136.25,1391,625,2016.00
06/20/2005,14:43,1136.25,1136.25,1136.00,1136.25,92,74,166.00
06/20/2005,14:44,1136.00,1136.50,1136.00,1136.00,652,720,1372.00
06/20/2005,14:45,1136.25,1136.25,1136.00,1136.25,143,90,233.00
06/20/2005,14:46,1136.00,1136.25,1135.75,1136.00,346,1166,1512.00
06/20/2005,14:47,1136.00,1136.50,1135.75,1136.00,723,923,1646.00
06/20/2005,14:48,1136.00,1136.00,1135.75,1136.00,367,148,515.00
06/20/2005,14:49,1135.75,1136.25,1135.75,1136.00,396,232,628.00
06/20/2005,14:50,1136.00,1136.25,1136.00,1136.00,18,469,487.00
06/20/2005,14:51,1136.00,1136.25,1135.75,1136.00,171,203,374.00
06/20/2005,14:52,1136.00,1136.25,1135.50,1135.75,99,1656,1755.00
06/20/2005,14:53,1135.75,1135.75,1135.50,1135.75,397,663,1060.00
06/20/2005,14:54,1135.75,1136.00,1135.25,1135.50,225,1522,1747.00
06/20/2005,14:55,1135.25,1135.50,1135.00,1135.00,133,1583,1716.00
06/20/2005,14:56,1135.25,1135.25,1135.00,1135.00,208,1245,1453.00
06/20/2005,14:57,1135.00,1135.25,1134.75,1135.00,1627,453,2080.00
06/20/2005,14:58,1135.00,1135.25,1134.75,1135.00,322,875,1197.00
06/20/2005,14:59,1135.00,1135.25,1134.75,1135.00,96,1931,2027.00
06/20/2005,15:00,1134.75,1135.00,1134.25,1134.25,2137,5260,7397.00
06/20/2005,15:01,1134.50,1134.75,1134.25,1134.50,2425,2720,5145.00
06/20/2005,15:02,1134.50,1134.75,1134.25,1134.25,734,1196,1930.00
06/20/2005,15:03,1134.25,1134.50,1134.00,1134.25,271,980,1251.00
06/20/2005,15:04,1134.00,1134.25,1133.75,1134.00,619,1430,2049.00
06/20/2005,15:05,1134.00,1134.25,1133.75,1134.00,801,291,1092.00
06/20/2005,15:06,1134.00,1134.25,1133.75,1134.25,596,583,1179.00
06/20/2005,15:07,1134.00,1134.25,1133.75,1134.00,601,805,1406.00
06/20/2005,15:08,1134.00,1134.25,1133.75,1133.75,722,218,940.00
06/20/2005,15:09,1133.75,1134.00,1133.50,1133.75,1159,1285,2444.00
06/20/2005,15:10,1133.75,1134.00,1133.50,1133.50,788,1443,2231.00
06/20/2005,15:11,1133.50,1133.75,1133.50,1133.50,96,467,563.00
06/20/2005,15:12,1133.75,1133.75,1133.50,1133.50,215,73,288.00
06/20/2005,15:13,1133.75,1133.75,1133.50,1133.75,640,191,831.00
06/20/2005,15:14,1133.50,1134.00,1133.25,1133.75,1345,856,2201.00
06/20/2005,15:15,1133.75,1134.00,1133.25,1133.50,1642,1840,3482.00
06/20/2005,15:16,1133.50,1133.50,1133.50,1133.50,0,4,4.00
06/20/2005,15:31,1133.50,1133.75,1133.25,1133.50,75,213,288.00
06/20/2005,15:32,1133.75,1133.75,1133.50,1133.50,2,187,189.00
06/20/2005,15:33,1133.50,1133.75,1133.25,1133.50,73,148,221.00
06/20/2005,15:34,1133.75,1133.75,1133.50,1133.50,10,2,12.00
06/20/2005,15:35,1133.50,1133.75,1133.25,1133.25,1,235,236.00
06/20/2005,15:36,1133.50,1133.75,1133.50,1133.75,90,0,90.00
06/20/2005,15:37,1133.50,1133.75,1133.25,1133.75,185,26,211.00
06/20/2005,15:38,1133.75,1134.00,1133.75,1133.75,74,5,79.00
06/20/2005,15:39,1133.75,1133.75,1133.75,1133.75,0,35,35.00
06/20/2005,15:40,1133.50,1133.50,1133.50,1133.50,0,65,65.00
06/20/2005,15:41,1133.75,1134.00,1133.75,1133.75,100,66,166.00
06/20/2005,15:42,1133.75,1133.75,1133.75,1133.75,0,12,12.00
06/20/2005,15:43,1133.75,1133.75,1133.50,1133.50,0,6,6.00
06/20/2005,15:44,1133.75,1134.00,1133.75,1134.00,116,0,116.00
06/20/2005,15:46,1133.75,1133.75,1133.75,1133.75,0,76,76.00
06/20/2005,15:47,1133.75,1133.75,1133.75,1133.75,0,34,34.00
06/20/2005,15:48,1133.75,1133.75,1133.75,1133.75,0,3,3.00
06/20/2005,15:49,1133.75,1133.75,1133.75,1133.75,0,2,2.00
06/20/2005,15:50,1133.75,1133.75,1133.75,1133.75,0,2,2.00
06/20/2005,15:53,1133.75,1133.75,1133.75,1133.75,0,12,12.00
06/20/2005,15:54,1133.50,1133.75,1133.50,1133.75,1,1,2.00
06/20/2005,15:55,1133.75,1133.75,1133.75,1133.75,3,0,3.00
06/20/2005,15:58,1133.75,1133.75,1133.75,1133.75,102,0,102.00
06/20/2005,15:59,1133.75,1133.75,1133.75,1133.75,2,0,2.00
06/20/2005,16:00,1133.50,1133.50,1133.50,1133.50,0,31,31.00
06/20/2005,17:01,1133.75,1134.00,1133.75,1134.00,5,22,27.00
06/20/2005,17:05,1133.75,1133.75,1133.75,1133.75,0,1,1.00
06/20/2005,17:12,1133.75,1134.00,1133.75,1134.00,25,38,63.00
06/20/2005,17:13,1134.00,1134.00,1133.75,1134.00,27,28,55.00
06/20/2005,17:14,1134.00,1134.00,1134.00,1134.00,5,0,5.00
06/20/2005,17:17,1134.00,1134.00,1133.75,1134.00,24,23,47.00
06/20/2005,17:18,1134.00,1134.00,1134.00,1134.00,3,0,3.00
06/20/2005,17:19,1133.75,1133.75,1133.75,1133.75,0,20,20.00
06/20/2005,17:21,1133.75,1133.75,1133.75,1133.75,0,6,6.00
06/20/2005,17:23,1134.00,1134.00,1134.00,1134.00,3,0,3.00
06/20/2005,17:24,1134.00,1134.00,1134.00,1134.00,2,0,2.00
06/20/2005,17:26,1133.75,1133.75,1133.75,1133.75,0,12,12.00
06/20/2005,17:31,1133.75,1133.75,1133.75,1133.75,0,3,3.00
06/20/2005,17:32,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/20/2005,17:33,1133.75,1134.00,1133.75,1134.00,75,1,76.00
06/20/2005,17:35,1133.75,1133.75,1133.75,1133.75,0,1,1.00
06/20/2005,17:37,1134.00,1134.00,1134.00,1134.00,2,0,2.00
06/20/2005,17:39,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/20/2005,17:41,1133.75,1134.00,1133.75,1134.00,76,1,77.00
06/20/2005,17:42,1134.25,1134.25,1134.25,1134.25,4,0,4.00
06/20/2005,17:43,1134.00,1134.00,1134.00,1134.00,0,1,1.00
06/20/2005,17:44,1134.00,1134.00,1134.00,1134.00,0,2,2.00
06/20/2005,17:46,1134.00,1134.00,1134.00,1134.00,0,5,5.00
06/20/2005,17:47,1134.00,1134.00,1134.00,1134.00,0,5,5.00
06/20/2005,17:48,1134.00,1134.00,1134.00,1134.00,0,21,21.00
06/20/2005,17:49,1134.00,1134.00,1134.00,1134.00,0,2,2.00
06/20/2005,17:51,1134.00,1134.25,1134.00,1134.00,4,6,10.00
06/20/2005,17:54,1134.00,1134.00,1133.75,1133.75,0,51,51.00
06/20/2005,17:55,1134.00,1134.00,1134.00,1134.00,17,0,17.00
06/20/2005,17:57,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/20/2005,17:58,1134.25,1134.25,1134.25,1134.25,3,0,3.00
06/20/2005,18:01,1134.00,1134.25,1134.00,1134.25,31,1,32.00
06/20/2005,18:05,1134.00,1134.00,1134.00,1134.00,0,20,20.00
06/20/2005,18:09,1134.00,1134.00,1134.00,1134.00,0,9,9.00
06/20/2005,18:16,1134.00,1134.00,1134.00,1134.00,0,24,24.00
06/20/2005,18:23,1134.00,1134.00,1134.00,1134.00,0,23,23.00
06/20/2005,18:24,1134.00,1134.00,1134.00,1134.00,0,21,21.00
06/20/2005,18:32,1134.00,1134.00,1134.00,1134.00,0,1,1.00
06/20/2005,18:35,1134.00,1134.00,1134.00,1134.00,0,1,1.00
06/20/2005,18:38,1134.00,1134.00,1134.00,1134.00,0,2,2.00
06/20/2005,18:39,1133.75,1133.75,1133.75,1133.75,0,26,26.00
06/20/2005,18:44,1133.75,1133.75,1133.75,1133.75,0,1,1.00
06/20/2005,18:45,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/20/2005,18:46,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/20/2005,18:47,1134.00,1134.00,1134.00,1134.00,5,0,5.00
06/20/2005,18:50,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/20/2005,18:52,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/20/2005,18:53,1133.75,1133.75,1133.75,1133.75,0,1,1.00
06/20/2005,18:55,1133.75,1133.75,1133.75,1133.75,0,1,1.00
06/20/2005,18:57,1134.00,1134.00,1134.00,1134.00,7,0,7.00
06/20/2005,18:58,1133.75,1134.00,1133.75,1134.00,2,1,3.00
06/20/2005,18:59,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/20/2005,19:00,1134.00,1134.00,1134.00,1134.00,3,0,3.00
06/20/2005,19:01,1133.75,1133.75,1133.75,1133.75,0,6,6.00
06/20/2005,19:04,1133.75,1134.00,1133.75,1134.00,2,1,3.00
06/20/2005,19:11,1133.75,1134.25,1133.75,1134.25,26,35,61.00
06/20/2005,19:12,1134.25,1134.25,1134.25,1134.25,1,0,1.00
06/20/2005,19:17,1134.00,1134.00,1134.00,1134.00,0,5,5.00
06/20/2005,19:18,1134.00,1134.00,1134.00,1134.00,0,5,5.00
06/20/2005,19:19,1134.25,1134.25,1134.25,1134.25,3,0,3.00
06/20/2005,19:20,1134.25,1134.25,1134.25,1134.25,13,0,13.00
06/20/2005,19:21,1134.25,1134.25,1134.25,1134.25,31,0,31.00
06/20/2005,19:24,1134.25,1134.25,1134.25,1134.25,15,0,15.00
06/20/2005,19:29,1134.00,1134.00,1134.00,1134.00,0,45,45.00
06/20/2005,19:34,1133.75,1133.75,1133.75,1133.75,0,1,1.00
06/20/2005,19:35,1134.00,1134.00,1134.00,1134.00,5,0,5.00
06/20/2005,19:39,1134.25,1134.25,1134.25,1134.25,2,0,2.00
06/20/2005,19:43,1134.25,1134.25,1134.25,1134.25,4,0,4.00
06/20/2005,19:46,1134.25,1134.25,1134.25,1134.25,1,0,1.00
06/20/2005,19:47,1134.25,1134.25,1134.25,1134.25,1,0,1.00
06/20/2005,19:48,1134.00,1134.00,1134.00,1134.00,0,1,1.00
06/20/2005,19:49,1134.00,1134.00,1134.00,1134.00,0,4,4.00
06/20/2005,19:50,1134.00,1134.00,1134.00,1134.00,0,10,10.00
06/20/2005,19:51,1134.00,1134.00,1134.00,1134.00,0,2,2.00
06/20/2005,19:52,1134.25,1134.25,1134.25,1134.25,1,0,1.00
06/20/2005,20:01,1134.00,1134.00,1134.00,1134.00,0,6,6.00
06/20/2005,20:09,1134.25,1134.25,1134.25,1134.25,1,0,1.00
06/20/2005,20:11,1134.25,1134.25,1134.25,1134.25,10,0,10.00
06/20/2005,20:12,1134.00,1134.00,1134.00,1134.00,0,3,3.00
06/20/2005,20:21,1134.00,1134.00,1134.00,1134.00,0,10,10.00
06/20/2005,20:22,1134.00,1134.00,1134.00,1134.00,0,10,10.00
06/20/2005,20:23,1134.00,1134.00,1134.00,1134.00,0,5,5.00
06/20/2005,20:28,1134.00,1134.00,1134.00,1134.00,0,14,14.00
06/20/2005,20:32,1134.00,1134.00,1134.00,1134.00,0,2,2.00
06/20/2005,20:33,1134.00,1134.00,1134.00,1134.00,0,1,1.00
06/20/2005,20:46,1134.00,1134.00,1134.00,1134.00,0,49,49.00
06/20/2005,20:47,1134.00,1134.00,1134.00,1134.00,0,51,51.00
06/20/2005,20:48,1134.00,1134.00,1134.00,1134.00,0,6,6.00
06/20/2005,20:49,1134.00,1134.00,1134.00,1134.00,0,41,41.00
06/20/2005,20:50,1134.00,1134.00,1134.00,1134.00,0,20,20.00
06/20/2005,20:51,1134.00,1134.00,1134.00,1134.00,0,1,1.00
06/20/2005,20:52,1134.00,1134.00,1134.00,1134.00,0,1,1.00
06/20/2005,20:54,1134.00,1134.00,1134.00,1134.00,0,50,50.00
06/20/2005,20:55,1134.00,1134.00,1134.00,1134.00,0,8,8.00
06/20/2005,21:06,1134.00,1134.00,1134.00,1134.00,0,3,3.00
06/20/2005,21:11,1133.75,1134.00,1133.75,1134.00,2,3,5.00
06/20/2005,21:12,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/20/2005,21:13,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/20/2005,21:14,1133.75,1133.75,1133.75,1133.75,0,1,1.00
06/20/2005,21:24,1133.75,1133.75,1133.75,1133.75,0,6,6.00
06/20/2005,21:34,1133.75,1133.75,1133.75,1133.75,0,1,1.00
06/20/2005,21:35,1134.00,1134.00,1134.00,1134.00,30,0,30.00
06/20/2005,21:36,1133.75,1133.75,1133.75,1133.75,0,1,1.00
06/20/2005,21:37,1134.00,1134.00,1134.00,1134.00,4,0,4.00
06/20/2005,21:38,1134.00,1134.00,1134.00,1134.00,10,0,10.00
06/20/2005,21:39,1134.25,1134.25,1134.00,1134.00,1,2,3.00
06/20/2005,21:40,1134.00,1134.00,1134.00,1134.00,0,3,3.00
06/20/2005,21:41,1134.00,1134.00,1134.00,1134.00,0,1,1.00
06/20/2005,21:42,1134.00,1134.00,1134.00,1134.00,0,10,10.00
06/20/2005,21:43,1134.25,1134.25,1134.25,1134.25,1,0,1.00
06/20/2005,21:51,1134.25,1134.25,1134.00,1134.00,2,2,4.00
06/20/2005,21:54,1134.00,1134.00,1134.00,1134.00,0,4,4.00
06/20/2005,21:58,1134.00,1134.00,1134.00,1134.00,0,1,1.00
06/20/2005,22:01,1134.00,1134.00,1134.00,1134.00,0,6,6.00
06/20/2005,22:02,1134.00,1134.00,1134.00,1134.00,0,38,38.00
06/20/2005,22:09,1134.00,1134.00,1134.00,1134.00,0,6,6.00
06/20/2005,22:22,1134.00,1134.00,1133.75,1134.00,2,3,5.00
06/20/2005,22:25,1133.75,1134.00,1133.75,1134.00,2,170,172.00
06/20/2005,22:26,1134.00,1134.00,1134.00,1134.00,2,0,2.00
06/20/2005,22:28,1133.75,1133.75,1133.75,1133.75,0,7,7.00
06/20/2005,22:31,1133.75,1133.75,1133.75,1133.75,0,5,5.00
06/20/2005,22:33,1133.75,1133.75,1133.75,1133.75,0,20,20.00
06/20/2005,22:34,1133.75,1133.75,1133.75,1133.75,0,20,20.00
06/20/2005,22:35,1133.75,1133.75,1133.75,1133.75,0,1,1.00
06/20/2005,22:44,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/20/2005,22:48,1134.00,1134.00,1134.00,1134.00,3,0,3.00
06/20/2005,22:55,1134.00,1134.00,1134.00,1134.00,2,0,2.00
06/20/2005,23:01,1133.75,1133.75,1133.75,1133.75,0,6,6.00
06/20/2005,23:02,1133.75,1133.75,1133.75,1133.75,0,85,85.00
06/20/2005,23:03,1133.75,1133.75,1133.75,1133.75,0,34,34.00
06/20/2005,23:11,1133.75,1133.75,1133.75,1133.75,0,1,1.00
06/20/2005,23:15,1133.75,1133.75,1133.75,1133.75,0,1,1.00
06/20/2005,23:21,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/20/2005,23:26,1134.00,1134.00,1134.00,1134.00,5,0,5.00
06/20/2005,23:28,1133.75,1133.75,1133.75,1133.75,0,2,2.00
06/20/2005,23:36,1133.75,1133.75,1133.75,1133.75,0,4,4.00
06/20/2005,23:37,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/20/2005,23:38,1134.00,1134.00,1134.00,1134.00,2,0,2.00
06/20/2005,23:43,1133.75,1133.75,1133.75,1133.75,0,3,3.00
06/20/2005,23:45,1133.75,1133.75,1133.75,1133.75,0,2,2.00
06/20/2005,23:49,1133.75,1133.75,1133.75,1133.75,0,1,1.00
06/20/2005,23:56,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/20/2005,23:57,1133.75,1133.75,1133.75,1133.75,0,1,1.00
06/20/2005,23:59,1134.00,1134.00,1134.00,1134.00,3,0,3.00
06/21/2005,00:01,1133.75,1133.75,1133.75,1133.75,0,2,2.00
06/21/2005,00:03,1133.75,1133.75,1133.75,1133.75,0,6,6.00
06/21/2005,00:10,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/21/2005,00:11,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/21/2005,00:12,1133.75,1133.75,1133.75,1133.75,0,1,1.00
06/21/2005,00:13,1133.75,1134.00,1133.75,1134.00,15,1,16.00
06/21/2005,00:34,1133.75,1133.75,1133.75,1133.75,0,4,4.00
06/21/2005,00:37,1133.75,1133.75,1133.75,1133.75,0,5,5.00
06/21/2005,00:40,1134.00,1134.00,1134.00,1134.00,2,0,2.00
06/21/2005,00:42,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/21/2005,00:43,1133.75,1133.75,1133.75,1133.75,0,45,45.00
06/21/2005,00:44,1133.75,1133.75,1133.75,1133.75,0,1,1.00
06/21/2005,00:48,1133.75,1133.75,1133.75,1133.75,0,1,1.00
06/21/2005,00:50,1133.75,1133.75,1133.75,1133.75,0,1,1.00
06/21/2005,00:55,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/21/2005,00:56,1134.00,1134.00,1134.00,1134.00,2,0,2.00
06/21/2005,01:01,1134.00,1134.00,1133.75,1133.75,12,7,19.00
06/21/2005,01:08,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/21/2005,01:09,1134.00,1134.00,1134.00,1134.00,3,0,3.00
06/21/2005,01:11,1134.00,1134.00,1134.00,1134.00,7,0,7.00
06/21/2005,01:15,1133.75,1133.75,1133.75,1133.75,0,2,2.00
06/21/2005,01:16,1134.00,1134.00,1133.75,1133.75,4,1,5.00
06/21/2005,01:21,1134.00,1134.00,1134.00,1134.00,5,0,5.00
06/21/2005,01:23,1134.00,1134.00,1134.00,1134.00,3,0,3.00
06/21/2005,01:26,1134.00,1134.00,1134.00,1134.00,2,0,2.00
06/21/2005,01:27,1134.00,1134.00,1134.00,1134.00,5,0,5.00
06/21/2005,01:28,1134.00,1134.00,1134.00,1134.00,2,0,2.00
06/21/2005,01:31,1134.00,1134.00,1134.00,1134.00,5,0,5.00
06/21/2005,01:32,1134.00,1134.00,1134.00,1134.00,4,0,4.00
06/21/2005,01:33,1134.00,1134.00,1134.00,1134.00,15,0,15.00
06/21/2005,01:34,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/21/2005,01:35,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/21/2005,01:36,1134.00,1134.00,1134.00,1134.00,4,0,4.00
06/21/2005,01:39,1133.75,1134.00,1133.75,1133.75,4,2,6.00
06/21/2005,01:40,1134.00,1134.00,1134.00,1134.00,3,0,3.00
06/21/2005,01:42,1133.75,1133.75,1133.75,1133.75,0,1,1.00
06/21/2005,01:45,1134.00,1134.00,1133.75,1133.75,10,2,12.00
06/21/2005,01:47,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/21/2005,01:52,1134.00,1134.00,1134.00,1134.00,5,0,5.00
06/21/2005,01:53,1134.00,1134.00,1134.00,1134.00,14,0,14.00
06/21/2005,01:54,1134.00,1134.00,1134.00,1134.00,61,0,61.00
06/21/2005,01:55,1134.00,1134.00,1134.00,1134.00,3,0,3.00
06/21/2005,01:56,1134.25,1134.25,1134.25,1134.25,1,0,1.00
06/21/2005,01:57,1134.00,1134.00,1133.75,1134.00,1,31,32.00
06/21/2005,01:58,1134.00,1134.00,1134.00,1134.00,2,0,2.00
06/21/2005,02:01,1134.00,1134.25,1134.00,1134.25,60,0,60.00
06/21/2005,02:02,1134.00,1134.00,1134.00,1134.00,0,18,18.00
06/21/2005,02:03,1134.00,1134.00,1134.00,1134.00,0,69,69.00
06/21/2005,02:04,1134.00,1134.50,1134.00,1134.25,406,6,412.00
06/21/2005,02:05,1134.25,1134.25,1134.25,1134.25,0,148,148.00
06/21/2005,02:06,1134.25,1134.75,1134.25,1134.50,402,79,481.00
06/21/2005,02:07,1134.50,1134.50,1134.50,1134.50,0,30,30.00
06/21/2005,02:08,1134.50,1134.50,1134.50,1134.50,0,1,1.00
06/21/2005,02:09,1134.25,1134.50,1134.25,1134.50,4,21,25.00
06/21/2005,02:10,1134.25,1134.25,1134.25,1134.25,0,56,56.00
06/21/2005,02:12,1134.00,1134.00,1134.00,1134.00,0,1,1.00
06/21/2005,02:13,1134.00,1134.00,1134.00,1134.00,0,3,3.00
06/21/2005,02:14,1134.25,1134.25,1134.25,1134.25,10,0,10.00
06/21/2005,02:15,1134.25,1134.25,1134.25,1134.25,65,0,65.00
06/21/2005,02:16,1134.25,1134.25,1134.25,1134.25,52,0,52.00
06/21/2005,02:17,1134.50,1134.50,1134.25,1134.25,8,3,11.00
06/21/2005,02:18,1134.25,1134.25,1134.25,1134.25,0,1,1.00
06/21/2005,02:19,1134.25,1134.25,1134.25,1134.25,0,50,50.00
06/21/2005,02:21,1134.00,1134.25,1134.00,1134.25,15,3,18.00
06/21/2005,02:22,1134.25,1134.25,1134.00,1134.00,17,2,19.00
06/21/2005,02:23,1134.00,1134.00,1134.00,1134.00,0,5,5.00
06/21/2005,02:25,1134.00,1134.00,1134.00,1134.00,0,181,181.00
06/21/2005,02:26,1134.00,1134.00,1134.00,1134.00,0,9,9.00
06/21/2005,02:27,1134.00,1134.00,1134.00,1134.00,0,6,6.00
06/21/2005,02:28,1134.00,1134.00,1134.00,1134.00,0,28,28.00
06/21/2005,02:29,1133.75,1133.75,1133.75,1133.75,0,356,356.00
06/21/2005,02:30,1133.75,1133.75,1133.75,1133.75,0,61,61.00
06/21/2005,02:31,1134.00,1134.00,1134.00,1134.00,46,0,46.00
06/21/2005,02:32,1133.75,1133.75,1133.75,1133.75,0,1,1.00
06/21/2005,02:33,1133.75,1133.75,1133.75,1133.75,0,68,68.00
06/21/2005,02:35,1134.00,1134.00,1134.00,1134.00,71,0,71.00
06/21/2005,02:36,1134.00,1134.00,1134.00,1134.00,44,0,44.00
06/21/2005,02:37,1134.00,1134.00,1133.75,1133.75,30,3,33.00
06/21/2005,02:38,1133.75,1133.75,1133.75,1133.75,0,204,204.00
06/21/2005,02:39,1133.75,1133.75,1133.75,1133.75,0,54,54.00
06/21/2005,02:40,1133.75,1133.75,1133.75,1133.75,0,20,20.00
06/21/2005,02:41,1133.75,1134.00,1133.75,1133.75,3,51,54.00
06/21/2005,02:42,1134.00,1134.00,1133.75,1134.00,27,4,31.00
06/21/2005,02:43,1134.00,1134.00,1133.75,1134.00,10,1,11.00
06/21/2005,02:44,1134.00,1134.00,1133.75,1133.75,15,210,225.00
06/21/2005,02:45,1133.75,1134.00,1133.75,1134.00,1,1,2.00
06/21/2005,02:49,1134.00,1134.00,1134.00,1134.00,87,0,87.00
06/21/2005,02:50,1134.00,1134.25,1134.00,1134.25,4,0,4.00
06/21/2005,02:51,1134.25,1134.25,1134.00,1134.00,3,31,34.00
06/21/2005,02:52,1134.25,1134.25,1134.25,1134.25,20,0,20.00
06/21/2005,02:53,1134.00,1134.25,1134.00,1134.25,1,6,7.00
06/21/2005,02:56,1134.25,1134.25,1134.25,1134.25,2,0,2.00
06/21/2005,02:57,1134.25,1134.25,1134.25,1134.25,8,0,8.00
06/21/2005,02:58,1134.25,1134.25,1134.25,1134.25,15,0,15.00
06/21/2005,02:59,1134.25,1134.25,1134.25,1134.25,62,0,62.00
06/21/2005,03:00,1134.50,1134.50,1134.50,1134.50,15,0,15.00
06/21/2005,03:01,1134.25,1134.50,1134.25,1134.50,55,3,58.00
06/21/2005,03:02,1134.25,1134.50,1134.25,1134.50,64,25,89.00
06/21/2005,03:03,1134.50,1134.75,1134.50,1134.50,13,13,26.00
06/21/2005,03:05,1134.50,1134.50,1134.50,1134.50,0,39,39.00
06/21/2005,03:06,1134.50,1134.50,1134.25,1134.50,23,68,91.00
06/21/2005,03:07,1134.50,1134.50,1134.50,1134.50,13,0,13.00
06/21/2005,03:08,1134.75,1134.75,1134.75,1134.75,3,0,3.00
06/21/2005,03:10,1134.50,1134.50,1134.50,1134.50,0,24,24.00
06/21/2005,03:11,1134.75,1134.75,1134.75,1134.75,5,0,5.00
06/21/2005,03:12,1134.75,1134.75,1134.75,1134.75,18,0,18.00
06/21/2005,03:13,1134.75,1135.00,1134.75,1135.00,162,1,163.00
06/21/2005,03:14,1134.75,1134.75,1134.75,1134.75,0,32,32.00
06/21/2005,03:15,1134.75,1134.75,1134.75,1134.75,0,6,6.00
06/21/2005,03:16,1134.75,1135.00,1134.75,1135.00,7,50,57.00
06/21/2005,03:17,1134.75,1134.75,1134.75,1134.75,0,22,22.00
06/21/2005,03:18,1134.75,1134.75,1134.75,1134.75,0,11,11.00
06/21/2005,03:19,1134.75,1135.00,1134.75,1135.00,20,3,23.00
06/21/2005,03:20,1135.00,1135.00,1135.00,1135.00,65,0,65.00
06/21/2005,03:21,1135.00,1135.00,1135.00,1135.00,7,0,7.00
06/21/2005,03:23,1134.75,1134.75,1134.75,1134.75,0,6,6.00
06/21/2005,03:24,1135.00,1135.00,1135.00,1135.00,1,0,1.00
06/21/2005,03:25,1135.00,1135.00,1134.75,1134.75,24,45,69.00
06/21/2005,03:26,1134.75,1135.00,1134.75,1134.75,1,9,10.00
06/21/2005,03:27,1134.75,1134.75,1134.50,1134.75,3,53,56.00
06/21/2005,03:29,1134.75,1134.75,1134.75,1134.75,45,0,45.00
06/21/2005,03:30,1134.75,1134.75,1134.75,1134.75,5,0,5.00
06/21/2005,03:31,1134.50,1134.50,1134.50,1134.50,0,53,53.00
06/21/2005,03:32,1134.50,1134.50,1134.25,1134.50,10,258,268.00
06/21/2005,03:34,1134.25,1134.50,1134.25,1134.50,104,12,116.00
06/21/2005,03:35,1134.50,1134.50,1134.50,1134.50,4,0,4.00
06/21/2005,03:36,1134.25,1134.25,1134.25,1134.25,0,40,40.00
06/21/2005,03:37,1134.50,1134.50,1134.50,1134.50,3,0,3.00
06/21/2005,03:40,1134.50,1134.50,1134.50,1134.50,57,0,57.00
06/21/2005,03:42,1134.50,1134.50,1134.50,1134.50,7,0,7.00
06/21/2005,03:44,1134.50,1134.50,1134.50,1134.50,8,0,8.00
06/21/2005,03:45,1134.50,1134.50,1134.50,1134.50,53,0,53.00
06/21/2005,03:46,1134.50,1134.50,1134.50,1134.50,5,0,5.00
06/21/2005,03:47,1134.50,1134.50,1134.50,1134.50,10,0,10.00
06/21/2005,03:48,1134.50,1134.50,1134.50,1134.50,6,0,6.00
06/21/2005,03:49,1134.50,1134.50,1134.50,1134.50,16,0,16.00
06/21/2005,03:50,1134.50,1134.50,1134.50,1134.50,7,0,7.00
06/21/2005,03:51,1134.75,1134.75,1134.75,1134.75,3,0,3.00
06/21/2005,03:52,1134.75,1134.75,1134.75,1134.75,11,0,11.00
06/21/2005,03:53,1134.75,1134.75,1134.75,1134.75,115,0,115.00
06/21/2005,03:54,1134.75,1134.75,1134.50,1134.50,42,7,49.00
06/21/2005,03:55,1134.50,1134.50,1134.50,1134.50,0,1,1.00
06/21/2005,03:56,1134.50,1134.50,1134.50,1134.50,0,20,20.00
06/21/2005,03:57,1134.50,1134.50,1134.50,1134.50,0,20,20.00
06/21/2005,03:58,1134.50,1134.75,1134.50,1134.75,10,34,44.00
06/21/2005,03:59,1134.50,1134.50,1134.50,1134.50,0,4,4.00
06/21/2005,04:01,1134.75,1134.75,1134.75,1134.75,35,0,35.00
06/21/2005,04:02,1134.50,1134.50,1134.50,1134.50,0,31,31.00
06/21/2005,04:03,1134.25,1134.25,1134.25,1134.25,0,7,7.00
06/21/2005,04:04,1134.50,1134.50,1134.25,1134.25,2,97,99.00
06/21/2005,04:05,1134.25,1134.25,1134.00,1134.00,0,300,300.00
06/21/2005,04:06,1134.00,1134.00,1134.00,1134.00,0,14,14.00
06/21/2005,04:07,1134.00,1134.00,1134.00,1134.00,0,135,135.00
06/21/2005,04:08,1134.00,1134.00,1133.75,1134.00,13,23,36.00
06/21/2005,04:09,1134.00,1134.00,1134.00,1134.00,8,0,8.00
06/21/2005,04:10,1133.75,1133.75,1133.75,1133.75,0,13,13.00
06/21/2005,04:11,1133.75,1133.75,1133.75,1133.75,0,5,5.00
06/21/2005,04:12,1134.00,1134.00,1134.00,1134.00,5,0,5.00
06/21/2005,04:13,1133.75,1133.75,1133.75,1133.75,0,5,5.00
06/21/2005,04:16,1134.00,1134.25,1134.00,1134.00,77,1,78.00
06/21/2005,04:17,1134.00,1134.00,1134.00,1134.00,0,1,1.00
06/21/2005,04:18,1134.00,1134.00,1134.00,1134.00,0,1,1.00
06/21/2005,04:19,1134.25,1134.25,1134.25,1134.25,3,0,3.00
06/21/2005,04:20,1134.25,1134.25,1134.25,1134.25,66,0,66.00
06/21/2005,04:21,1134.25,1134.25,1134.25,1134.25,1,0,1.00
06/21/2005,04:22,1134.25,1134.25,1134.00,1134.25,46,39,85.00
06/21/2005,04:23,1134.00,1134.00,1134.00,1134.00,0,2,2.00
06/21/2005,04:24,1134.25,1134.25,1134.25,1134.25,9,0,9.00
06/21/2005,04:25,1134.25,1134.25,1134.25,1134.25,13,0,13.00
06/21/2005,04:26,1134.00,1134.00,1134.00,1134.00,0,6,6.00
06/21/2005,04:27,1134.25,1134.25,1134.25,1134.25,6,0,6.00
06/21/2005,04:28,1134.25,1134.25,1134.25,1134.25,10,0,10.00
06/21/2005,04:29,1134.25,1134.25,1134.25,1134.25,3,0,3.00
06/21/2005,04:31,1134.00,1134.00,1134.00,1134.00,0,21,21.00
06/21/2005,04:32,1134.00,1134.00,1134.00,1134.00,0,9,9.00
06/21/2005,04:33,1134.00,1134.00,1134.00,1134.00,0,3,3.00
06/21/2005,04:36,1134.00,1134.00,1134.00,1134.00,0,35,35.00
06/21/2005,04:39,1133.75,1133.75,1133.75,1133.75,0,1,1.00
06/21/2005,04:40,1134.00,1134.00,1134.00,1134.00,3,0,3.00
06/21/2005,04:41,1133.75,1133.75,1133.75,1133.75,0,3,3.00
06/21/2005,04:43,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/21/2005,04:45,1134.00,1134.00,1134.00,1134.00,5,0,5.00
06/21/2005,04:49,1134.00,1134.00,1134.00,1134.00,10,0,10.00
06/21/2005,04:50,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/21/2005,04:52,1134.00,1134.00,1134.00,1134.00,8,0,8.00
06/21/2005,04:56,1133.75,1133.75,1133.75,1133.75,0,53,53.00
06/21/2005,04:57,1134.00,1134.00,1134.00,1134.00,2,0,2.00
06/21/2005,04:59,1134.00,1134.00,1134.00,1134.00,16,0,16.00
06/21/2005,05:02,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/21/2005,05:04,1133.75,1133.75,1133.75,1133.75,0,1,1.00
06/21/2005,05:05,1134.00,1134.00,1133.75,1133.75,30,3,33.00
06/21/2005,05:07,1134.00,1134.00,1134.00,1134.00,110,0,110.00
06/21/2005,05:08,1134.25,1134.25,1134.25,1134.25,15,0,15.00
06/21/2005,05:10,1134.00,1134.00,1134.00,1134.00,0,2,2.00
06/21/2005,05:12,1134.25,1134.25,1134.25,1134.25,1,0,1.00
06/21/2005,05:19,1134.00,1134.00,1134.00,1134.00,0,1,1.00
06/21/2005,05:20,1134.00,1134.00,1134.00,1134.00,0,4,4.00
06/21/2005,05:21,1134.00,1134.00,1134.00,1134.00,0,23,23.00
06/21/2005,05:22,1134.00,1134.00,1134.00,1134.00,0,4,4.00
06/21/2005,05:23,1134.00,1134.00,1134.00,1134.00,0,36,36.00
06/21/2005,05:24,1134.00,1134.00,1134.00,1134.00,0,1,1.00
06/21/2005,05:26,1134.00,1134.00,1134.00,1134.00,0,5,5.00
06/21/2005,05:28,1133.75,1133.75,1133.75,1133.75,0,3,3.00
06/21/2005,05:29,1134.00,1134.00,1134.00,1134.00,3,0,3.00
06/21/2005,05:30,1134.00,1134.00,1133.75,1133.75,1,1,2.00
06/21/2005,05:31,1134.00,1134.00,1134.00,1134.00,4,0,4.00
06/21/2005,05:32,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/21/2005,05:33,1134.00,1134.00,1134.00,1134.00,7,0,7.00
06/21/2005,05:34,1134.25,1134.25,1134.25,1134.25,2,0,2.00
06/21/2005,05:36,1134.00,1134.25,1134.00,1134.25,2,2,4.00
06/21/2005,05:37,1134.00,1134.00,1134.00,1134.00,0,4,4.00
06/21/2005,05:38,1134.00,1134.00,1133.75,1133.75,0,485,485.00
06/21/2005,05:39,1133.75,1133.75,1133.75,1133.75,0,106,106.00
06/21/2005,05:40,1133.75,1133.75,1133.75,1133.75,0,106,106.00
06/21/2005,05:41,1133.75,1133.75,1133.75,1133.75,0,172,172.00
06/21/2005,05:42,1133.75,1133.75,1133.75,1133.75,0,71,71.00
06/21/2005,05:43,1133.75,1134.00,1133.75,1133.75,4,128,132.00
06/21/2005,05:44,1133.75,1133.75,1133.75,1133.75,0,176,176.00
06/21/2005,05:46,1133.75,1133.75,1133.50,1133.50,0,327,327.00
06/21/2005,05:47,1133.50,1133.50,1133.50,1133.50,0,13,13.00
06/21/2005,05:48,1133.50,1133.50,1133.50,1133.50,0,1,1.00
06/21/2005,05:49,1133.50,1133.50,1133.25,1133.25,0,33,33.00
06/21/2005,05:50,1133.50,1133.50,1133.25,1133.25,4,27,31.00
06/21/2005,05:51,1133.50,1133.50,1133.50,1133.50,8,0,8.00
06/21/2005,05:52,1133.50,1133.50,1133.50,1133.50,1,0,1.00
06/21/2005,05:53,1133.50,1133.50,1133.25,1133.25,1,6,7.00
06/21/2005,05:54,1133.25,1133.25,1133.25,1133.25,0,3,3.00
06/21/2005,05:55,1133.50,1133.50,1133.50,1133.50,18,0,18.00
06/21/2005,05:56,1133.25,1133.25,1133.00,1133.25,7,248,255.00
06/21/2005,05:58,1133.00,1133.00,1133.00,1133.00,0,53,53.00
06/21/2005,05:59,1133.00,1133.00,1132.75,1132.75,0,282,282.00
06/21/2005,06:00,1132.75,1132.75,1132.50,1132.75,79,105,184.00
06/21/2005,06:01,1132.75,1132.75,1132.75,1132.75,21,0,21.00
06/21/2005,06:02,1132.75,1132.75,1132.75,1132.75,8,0,8.00
06/21/2005,06:03,1132.75,1133.00,1132.75,1132.75,6,5,11.00
06/21/2005,06:04,1132.75,1133.00,1132.75,1133.00,323,3,326.00
06/21/2005,06:05,1133.00,1133.25,1133.00,1133.25,201,0,201.00
06/21/2005,06:06,1133.25,1133.25,1133.25,1133.25,26,0,26.00
06/21/2005,06:10,1133.00,1133.00,1133.00,1133.00,0,73,73.00
06/21/2005,06:11,1133.00,1133.00,1133.00,1133.00,0,4,4.00
06/21/2005,06:12,1133.00,1133.00,1133.00,1133.00,0,52,52.00
06/21/2005,06:13,1133.00,1133.25,1133.00,1133.00,2,8,10.00
06/21/2005,06:14,1133.00,1133.00,1133.00,1133.00,0,5,5.00
06/21/2005,06:15,1133.00,1133.00,1133.00,1133.00,0,8,8.00
06/21/2005,06:16,1133.00,1133.25,1132.75,1133.00,5,24,29.00
06/21/2005,06:17,1133.00,1133.00,1133.00,1133.00,1,0,1.00
06/21/2005,06:18,1132.75,1132.75,1132.75,1132.75,0,2,2.00
06/21/2005,06:19,1132.75,1132.75,1132.75,1132.75,0,2,2.00
06/21/2005,06:21,1132.75,1132.75,1132.50,1132.50,0,411,411.00
06/21/2005,06:22,1132.50,1132.75,1132.25,1132.50,7,79,86.00
06/21/2005,06:23,1132.25,1132.50,1132.25,1132.50,124,126,250.00
06/21/2005,06:24,1132.50,1132.50,1132.50,1132.50,114,0,114.00
06/21/2005,06:25,1132.25,1132.50,1132.25,1132.50,17,5,22.00
06/21/2005,06:26,1132.50,1132.75,1132.50,1132.50,2,23,25.00
06/21/2005,06:27,1132.50,1132.50,1132.50,1132.50,0,12,12.00
06/21/2005,06:28,1132.75,1132.75,1132.50,1132.50,3,44,47.00
06/21/2005,06:31,1132.75,1132.75,1132.75,1132.75,10,0,10.00
06/21/2005,06:32,1132.75,1132.75,1132.75,1132.75,1,0,1.00
06/21/2005,06:33,1132.50,1132.50,1132.50,1132.50,0,75,75.00
06/21/2005,06:34,1132.50,1132.50,1132.50,1132.50,0,2,2.00
06/21/2005,06:35,1132.25,1132.25,1132.00,1132.25,46,76,122.00
06/21/2005,06:36,1132.25,1132.50,1132.25,1132.50,12,0,12.00
06/21/2005,06:37,1132.50,1132.50,1132.25,1132.25,26,1,27.00
06/21/2005,06:38,1132.50,1132.50,1132.50,1132.50,1,0,1.00
06/21/2005,06:39,1132.50,1132.50,1132.50,1132.50,5,0,5.00
06/21/2005,06:40,1132.50,1132.50,1132.50,1132.50,3,0,3.00
06/21/2005,06:41,1132.25,1132.50,1132.25,1132.50,2,1,3.00
06/21/2005,06:42,1132.50,1132.50,1132.50,1132.50,3,0,3.00
06/21/2005,06:43,1132.50,1132.50,1132.50,1132.50,5,0,5.00
06/21/2005,06:44,1132.50,1132.50,1132.25,1132.25,1,167,168.00
06/21/2005,06:45,1132.25,1132.25,1132.25,1132.25,0,4,4.00
06/21/2005,06:47,1132.50,1132.50,1132.50,1132.50,1,0,1.00
06/21/2005,06:48,1132.25,1132.50,1132.25,1132.50,1,3,4.00
06/21/2005,06:49,1132.50,1132.50,1132.50,1132.50,6,0,6.00
06/21/2005,06:50,1132.50,1132.75,1132.50,1132.50,141,1,142.00
06/21/2005,06:51,1132.50,1132.75,1132.50,1132.75,1,5,6.00
06/21/2005,06:53,1132.50,1132.50,1132.50,1132.50,0,52,52.00
06/21/2005,06:54,1132.50,1132.50,1132.25,1132.50,2,19,21.00
06/21/2005,06:55,1132.50,1132.50,1132.50,1132.50,19,0,19.00
06/21/2005,06:56,1132.50,1132.50,1132.50,1132.50,26,0,26.00
06/21/2005,06:57,1132.50,1132.50,1132.50,1132.50,6,0,6.00
06/21/2005,06:58,1132.50,1132.50,1132.25,1132.50,78,5,83.00
06/21/2005,07:01,1132.75,1132.75,1132.75,1132.75,1,0,1.00
06/21/2005,07:02,1132.75,1132.75,1132.50,1132.75,60,1,61.00
06/21/2005,07:03,1132.75,1132.75,1132.75,1132.75,102,0,102.00
06/21/2005,07:05,1132.75,1132.75,1132.75,1132.75,31,0,31.00
06/21/2005,07:06,1132.75,1132.75,1132.75,1132.75,1,0,1.00
06/21/2005,07:07,1132.75,1132.75,1132.75,1132.75,8,0,8.00
06/21/2005,07:08,1132.75,1133.00,1132.75,1133.00,251,0,251.00
06/21/2005,07:09,1133.00,1133.00,1133.00,1133.00,10,0,10.00
06/21/2005,07:10,1133.00,1133.00,1132.75,1133.00,11,12,23.00
06/21/2005,07:12,1132.75,1133.00,1132.75,1133.00,3,1,4.00
06/21/2005,07:13,1133.00,1133.00,1132.75,1132.75,4,7,11.00
06/21/2005,07:14,1132.75,1133.00,1132.75,1133.00,122,5,127.00
06/21/2005,07:15,1132.75,1133.00,1132.75,1133.00,448,1,449.00
06/21/2005,07:16,1133.00,1133.25,1133.00,1133.00,2,3,5.00
06/21/2005,07:17,1133.00,1133.25,1133.00,1133.25,13,1,14.00
06/21/2005,07:18,1133.00,1133.00,1133.00,1133.00,0,9,9.00
06/21/2005,07:19,1133.00,1133.25,1133.00,1133.00,30,5,35.00
06/21/2005,07:20,1133.25,1133.25,1133.25,1133.25,101,0,101.00
06/21/2005,07:21,1133.00,1133.00,1133.00,1133.00,0,2,2.00
06/21/2005,07:22,1133.25,1133.25,1133.00,1133.00,21,3,24.00
06/21/2005,07:23,1133.00,1133.25,1133.00,1133.25,3,2,5.00
06/21/2005,07:24,1133.00,1133.25,1133.00,1133.25,71,100,171.00
06/21/2005,07:25,1133.00,1133.25,1133.00,1133.25,4,3,7.00
06/21/2005,07:26,1133.25,1133.25,1133.25,1133.25,14,0,14.00
06/21/2005,07:27,1133.25,1133.25,1133.25,1133.25,96,0,96.00
06/21/2005,07:29,1133.25,1133.25,1133.25,1133.25,48,0,48.00
06/21/2005,07:30,1133.00,1133.00,1133.00,1133.00,0,2,2.00
06/21/2005,07:31,1133.25,1133.25,1133.00,1133.25,10,6,16.00
06/21/2005,07:32,1133.25,1133.25,1133.00,1133.25,231,1,232.00
06/21/2005,07:33,1133.50,1133.50,1133.25,1133.25,21,4,25.00
06/21/2005,07:34,1133.25,1133.50,1133.25,1133.25,4,23,27.00
06/21/2005,07:35,1133.25,1133.25,1133.25,1133.25,0,1,1.00
06/21/2005,07:36,1133.25,1133.50,1133.25,1133.50,12,3,15.00
06/21/2005,07:37,1133.25,1133.25,1133.25,1133.25,0,1,1.00
06/21/2005,07:38,1133.25,1133.50,1133.25,1133.50,6,1,7.00
06/21/2005,07:39,1133.50,1133.50,1133.50,1133.50,512,0,512.00
06/21/2005,07:40,1133.50,1133.50,1133.50,1133.50,44,0,44.00
06/21/2005,07:41,1133.50,1133.50,1133.25,1133.50,15,1,16.00
06/21/2005,07:42,1133.50,1133.50,1133.50,1133.50,2,0,2.00
06/21/2005,07:43,1133.50,1133.50,1133.50,1133.50,18,0,18.00
06/21/2005,07:45,1133.50,1133.50,1133.50,1133.50,8,0,8.00
06/21/2005,07:46,1133.50,1133.50,1133.25,1133.25,657,3,660.00
06/21/2005,07:47,1133.25,1133.50,1133.25,1133.50,2,1,3.00
06/21/2005,07:48,1133.25,1133.50,1133.25,1133.50,1,1,2.00
06/21/2005,07:49,1133.50,1133.50,1133.50,1133.50,7,0,7.00
06/21/2005,07:50,1133.50,1133.50,1133.25,1133.25,10,3,13.00
06/21/2005,07:51,1133.25,1133.25,1133.25,1133.25,0,1,1.00
06/21/2005,07:52,1133.25,1133.25,1133.25,1133.25,0,147,147.00
06/21/2005,07:53,1133.25,1133.25,1133.25,1133.25,0,1,1.00
06/21/2005,07:54,1133.25,1133.50,1133.25,1133.50,4,10,14.00
06/21/2005,07:55,1133.25,1133.50,1133.25,1133.50,3,1,4.00
06/21/2005,07:56,1133.25,1133.25,1133.25,1133.25,0,1,1.00
06/21/2005,07:57,1133.25,1133.25,1133.25,1133.25,0,7,7.00
06/21/2005,07:58,1133.25,1133.25,1133.25,1133.25,0,190,190.00
06/21/2005,07:59,1133.25,1133.25,1133.25,1133.25,0,122,122.00
06/21/2005,08:00,1133.25,1133.75,1133.25,1133.75,596,51,647.00
06/21/2005,08:01,1133.50,1133.75,1133.50,1133.75,451,3,454.00
06/21/2005,08:02,1133.50,1133.75,1133.50,1133.75,60,102,162.00
06/21/2005,08:03,1133.50,1133.75,1133.50,1133.75,31,101,132.00
06/21/2005,08:04,1133.75,1133.75,1133.50,1133.50,36,116,152.00
06/21/2005,08:05,1133.75,1133.75,1133.75,1133.75,66,0,66.00
06/21/2005,08:06,1133.75,1133.75,1133.75,1133.75,198,0,198.00
06/21/2005,08:07,1133.75,1134.00,1133.75,1134.00,69,8,77.00
06/21/2005,08:08,1134.00,1134.25,1134.00,1134.00,354,112,466.00
06/21/2005,08:09,1134.00,1134.25,1133.75,1134.25,322,29,351.00
06/21/2005,08:10,1134.25,1134.25,1134.00,1134.00,18,9,27.00
06/21/2005,08:11,1134.25,1134.50,1134.25,1134.50,213,12,225.00
06/21/2005,08:12,1134.25,1134.50,1134.25,1134.50,9,16,25.00
06/21/2005,08:13,1134.50,1134.50,1134.25,1134.50,151,4,155.00
06/21/2005,08:14,1134.50,1134.75,1134.25,1134.50,310,259,569.00
06/21/2005,08:15,1134.75,1134.75,1134.50,1134.50,82,28,110.00
06/21/2005,08:16,1134.50,1134.50,1134.50,1134.50,0,56,56.00
06/21/2005,08:17,1134.75,1134.75,1134.25,1134.50,4,118,122.00
06/21/2005,08:18,1134.50,1134.50,1134.25,1134.25,11,6,17.00
06/21/2005,08:19,1134.50,1134.50,1134.25,1134.50,11,9,20.00
06/21/2005,08:20,1134.25,1134.50,1134.25,1134.25,2,27,29.00
06/21/2005,08:21,1134.50,1134.50,1134.25,1134.25,11,9,20.00
06/21/2005,08:22,1134.50,1134.50,1134.25,1134.50,22,26,48.00
06/21/2005,08:23,1134.50,1134.50,1134.25,1134.50,33,50,83.00
06/21/2005,08:24,1134.50,1134.50,1134.25,1134.50,7,1,8.00
06/21/2005,08:25,1134.50,1134.50,1134.25,1134.50,16,3,19.00
06/21/2005,08:26,1134.50,1134.75,1134.25,1134.50,218,26,244.00
06/21/2005,08:27,1134.50,1134.50,1134.25,1134.25,82,21,103.00
06/21/2005,08:28,1134.50,1134.50,1134.25,1134.50,31,10,41.00
06/21/2005,08:29,1134.50,1134.50,1134.00,1134.00,44,145,189.00
06/21/2005,08:30,1134.00,1134.50,1134.00,1134.00,305,466,771.00
06/21/2005,08:31,1134.25,1134.25,1133.50,1133.75,1765,2619,4384.00
06/21/2005,08:32,1133.75,1133.75,1133.25,1133.50,920,1173,2093.00
06/21/2005,08:33,1133.75,1134.00,1133.25,1134.00,1685,1476,3161.00
06/21/2005,08:34,1134.00,1134.50,1133.75,1134.25,2586,631,3217.00
06/21/2005,08:35,1134.00,1134.25,1134.00,1134.00,460,363,823.00
06/21/2005,08:36,1134.25,1135.00,1134.00,1134.50,3049,1338,4387.00
06/21/2005,08:37,1134.50,1135.25,1134.25,1135.25,1873,1012,2885.00
06/21/2005,08:38,1135.00,1135.75,1134.75,1135.00,3166,2196,5362.00
06/21/2005,08:39,1135.00,1135.25,1134.75,1135.00,1388,350,1738.00
06/21/2005,08:40,1135.00,1135.00,1134.75,1135.00,152,54,206.00
06/21/2005,08:41,1135.00,1135.50,1134.75,1135.25,1124,544,1668.00
06/21/2005,08:42,1135.25,1135.25,1134.75,1134.75,287,815,1102.00
06/21/2005,08:43,1134.75,1134.75,1134.25,1134.25,134,2521,2655.00
06/21/2005,08:44,1134.25,1134.50,1134.25,1134.50,87,27,114.00
06/21/2005,08:45,1134.50,1134.75,1134.25,1134.50,1079,596,1675.00
06/21/2005,08:46,1134.25,1134.50,1134.00,1134.50,707,2775,3482.00
06/21/2005,08:47,1134.25,1134.50,1134.00,1134.25,182,559,741.00
06/21/2005,08:48,1134.00,1134.25,1133.75,1133.75,179,1968,2147.00
06/21/2005,08:49,1133.75,1134.00,1133.50,1133.75,72,1526,1598.00
06/21/2005,08:50,1133.75,1133.75,1133.25,1133.25,180,955,1135.00
06/21/2005,08:51,1133.50,1133.50,1132.75,1132.75,221,2458,2679.00
06/21/2005,08:52,1132.75,1133.00,1132.50,1132.75,1100,2860,3960.00
06/21/2005,08:53,1132.75,1133.00,1132.75,1133.00,259,702,961.00
06/21/2005,08:54,1133.00,1133.25,1132.75,1133.25,1212,60,1272.00
06/21/2005,08:55,1133.25,1133.50,1132.75,1133.00,650,783,1433.00
06/21/2005,08:56,1133.00,1133.25,1132.50,1132.75,427,1062,1489.00
06/21/2005,08:57,1132.50,1132.75,1132.00,1132.50,1562,2755,4317.00
06/21/2005,08:58,1132.50,1132.50,1131.25,1131.50,524,6041,6565.00
06/21/2005,08:59,1131.50,1131.75,1130.75,1131.00,1545,2899,4444.00
06/21/2005,09:00,1131.00,1131.50,1130.75,1131.25,2059,330,2389.00
06/21/2005,09:01,1131.50,1131.50,1130.00,1130.00,5109,8711,13820.00
06/21/2005,09:02,1130.00,1130.75,1129.75,1130.75,2527,982,3509.00
06/21/2005,09:03,1130.75,1130.75,1130.25,1130.50,1975,1758,3733.00
06/21/2005,09:04,1130.75,1131.00,1130.50,1131.00,927,279,1206.00
06/21/2005,09:05,1131.00,1131.00,1130.75,1131.00,1073,85,1158.00
06/21/2005,09:06,1130.75,1131.25,1130.75,1131.25,809,195,1004.00
06/21/2005,09:07,1131.25,1131.25,1130.50,1130.50,1229,1763,2992.00
06/21/2005,09:08,1130.50,1131.00,1130.50,1131.00,1629,567,2196.00
06/21/2005,09:09,1131.00,1131.00,1130.75,1131.00,89,178,267.00
06/21/2005,09:10,1131.00,1131.25,1130.50,1130.75,1028,1695,2723.00
06/21/2005,09:11,1130.50,1131.00,1130.25,1130.75,2069,1142,3211.00
06/21/2005,09:12,1130.50,1130.75,1129.75,1130.00,1181,2739,3920.00
06/21/2005,09:13,1130.25,1130.75,1129.75,1130.75,2441,1354,3795.00
06/21/2005,09:14,1130.75,1131.00,1130.50,1130.75,713,343,1056.00
06/21/2005,09:15,1130.75,1131.25,1130.75,1131.00,585,1010,1595.00
06/21/2005,09:16,1130.75,1131.25,1130.75,1131.25,744,278,1022.00
06/21/2005,09:17,1131.25,1131.75,1131.25,1131.50,1787,1189,2976.00
06/21/2005,09:18,1131.50,1131.75,1131.25,1131.50,1711,363,2074.00
06/21/2005,09:19,1131.75,1131.75,1131.25,1131.50,682,439,1121.00
06/21/2005,09:20,1131.50,1132.00,1131.25,1131.50,892,763,1655.00
06/21/2005,09:21,1131.25,1131.50,1131.00,1131.25,821,640,1461.00
06/21/2005,09:22,1131.25,1131.75,1130.75,1131.25,1357,1692,3049.00
06/21/2005,09:23,1131.25,1131.50,1131.00,1131.25,146,1660,1806.00
06/21/2005,09:24,1131.25,1131.50,1131.00,1131.25,538,279,817.00
06/21/2005,09:25,1131.25,1131.50,1131.00,1131.50,322,140,462.00
06/21/2005,09:26,1131.50,1131.50,1131.00,1131.00,490,805,1295.00
06/21/2005,09:27,1131.00,1131.75,1131.00,1131.75,1337,522,1859.00
06/21/2005,09:28,1131.75,1132.50,1131.50,1132.50,3205,657,3862.00
06/21/2005,09:29,1132.50,1133.75,1132.25,1133.75,7014,1378,8392.00
06/21/2005,09:30,1133.75,1133.75,1133.25,1133.25,1456,2297,3753.00
06/21/2005,09:31,1133.25,1134.75,1133.25,1134.00,5413,3251,8664.00
06/21/2005,09:32,1134.00,1135.00,1133.75,1134.00,4841,2472,7313.00
06/21/2005,09:33,1134.00,1134.50,1133.75,1133.75,785,1077,1862.00
06/21/2005,09:34,1133.75,1134.25,1133.75,1133.75,299,1442,1741.00
06/21/2005,09:35,1133.75,1134.00,1133.00,1133.50,1452,1986,3438.00
06/21/2005,09:36,1133.50,1134.00,1133.00,1133.50,1631,1807,3438.00
06/21/2005,09:37,1133.50,1134.50,1133.25,1134.25,3300,1239,4539.00
06/21/2005,09:38,1134.25,1134.25,1133.75,1134.00,383,1046,1429.00
06/21/2005,09:39,1133.75,1134.00,1133.50,1133.75,239,625,864.00
06/21/2005,09:40,1133.75,1134.00,1133.75,1133.75,516,179,695.00
06/21/2005,09:41,1133.75,1136.00,1133.75,1135.75,7009,2557,9566.00
06/21/2005,09:42,1135.50,1135.75,1134.75,1134.75,392,2256,2648.00
06/21/2005,09:43,1135.00,1135.00,1134.25,1134.25,216,1954,2170.00
06/21/2005,09:44,1134.50,1134.50,1134.00,1134.25,149,679,828.00
06/21/2005,09:45,1134.25,1134.75,1134.00,1134.50,940,618,1558.00
06/21/2005,09:46,1134.75,1134.75,1134.50,1134.50,48,379,427.00
06/21/2005,09:47,1134.50,1134.75,1134.00,1134.25,1452,1280,2732.00
06/21/2005,09:48,1134.25,1134.50,1134.00,1134.25,282,258,540.00
06/21/2005,09:49,1134.25,1134.75,1134.25,1134.50,499,133,632.00
06/21/2005,09:50,1134.25,1134.50,1134.25,1134.25,63,582,645.00
06/21/2005,09:51,1134.00,1134.25,1133.75,1134.00,339,1018,1357.00
06/21/2005,09:52,1134.00,1134.25,1133.75,1133.75,82,616,698.00
06/21/2005,09:53,1133.75,1134.25,1133.75,1134.00,373,270,643.00
06/21/2005,09:54,1133.75,1134.25,1133.75,1134.25,332,102,434.00
06/21/2005,09:55,1134.25,1134.25,1133.25,1133.25,192,1764,1956.00
06/21/2005,09:56,1133.25,1134.00,1133.00,1133.75,1243,1494,2737.00
06/21/2005,09:57,1133.75,1134.00,1133.50,1133.75,287,108,395.00
06/21/2005,09:58,1133.75,1134.00,1133.50,1134.00,202,211,413.00
06/21/2005,09:59,1133.75,1134.00,1133.50,1134.00,171,474,645.00
06/21/2005,10:00,1133.75,1134.25,1133.75,1134.25,1205,44,1249.00
06/21/2005,10:01,1134.50,1134.50,1133.75,1134.00,889,902,1791.00
06/21/2005,10:02,1134.25,1134.75,1134.25,1134.50,973,485,1458.00
06/21/2005,10:03,1134.25,1134.50,1134.00,1134.25,170,940,1110.00
06/21/2005,10:04,1134.00,1134.25,1133.75,1134.00,12,353,365.00
06/21/2005,10:05,1133.75,1134.50,1133.75,1134.25,445,162,607.00
06/21/2005,10:06,1134.00,1134.25,1134.00,1134.00,12,571,583.00
06/21/2005,10:07,1134.00,1134.25,1134.00,1134.00,3,322,325.00
06/21/2005,10:08,1134.00,1134.75,1134.00,1134.50,1382,305,1687.00
06/21/2005,10:09,1134.25,1135.25,1134.25,1134.50,2663,1100,3763.00
06/21/2005,10:10,1134.75,1135.00,1134.50,1134.75,212,131,343.00
06/21/2005,10:11,1134.75,1135.00,1134.50,1135.00,658,225,883.00
06/21/2005,10:12,1135.00,1135.00,1134.75,1134.75,51,100,151.00
06/21/2005,10:13,1135.00,1135.00,1134.75,1134.75,27,38,65.00
06/21/2005,10:14,1134.75,1135.25,1134.75,1134.75,1034,134,1168.00
06/21/2005,10:15,1135.00,1135.00,1134.50,1134.50,34,504,538.00
06/21/2005,10:16,1134.75,1134.75,1134.25,1134.25,100,951,1051.00
06/21/2005,10:17,1134.25,1135.00,1134.00,1134.75,1166,261,1427.00
06/21/2005,10:18,1134.75,1135.00,1134.50,1134.50,15,139,154.00
06/21/2005,10:19,1134.75,1134.75,1134.25,1134.75,272,96,368.00
06/21/2005,10:20,1134.50,1134.50,1134.25,1134.25,45,125,170.00
06/21/2005,10:21,1134.25,1134.50,1134.00,1134.00,104,469,573.00
06/21/2005,10:22,1134.25,1134.25,1132.50,1132.75,1508,6048,7556.00
06/21/2005,10:23,1132.75,1133.50,1132.75,1133.50,1581,106,1687.00
06/21/2005,10:24,1133.50,1133.50,1133.00,1133.25,454,657,1111.00
06/21/2005,10:25,1133.00,1133.25,1132.50,1132.75,944,1716,2660.00
06/21/2005,10:26,1132.75,1133.00,1132.75,1133.00,139,161,300.00
06/21/2005,10:27,1133.00,1133.00,1132.50,1132.75,841,464,1305.00
06/21/2005,10:28,1132.50,1132.75,1132.25,1132.75,556,2094,2650.00
06/21/2005,10:29,1132.50,1132.75,1132.25,1132.25,505,666,1171.00
06/21/2005,10:30,1132.50,1132.75,1132.00,1132.00,352,680,1032.00
06/21/2005,10:31,1132.00,1132.25,1131.50,1131.75,1090,2985,4075.00
06/21/2005,10:32,1131.75,1132.50,1131.75,1132.25,1176,298,1474.00
06/21/2005,10:33,1132.25,1132.50,1132.00,1132.50,639,1017,1656.00
06/21/2005,10:34,1132.50,1132.50,1132.25,1132.50,244,17,261.00
06/21/2005,10:35,1132.50,1132.75,1132.00,1132.50,1319,710,2029.00
06/21/2005,10:36,1132.50,1132.75,1132.50,1132.50,24,669,693.00
06/21/2005,10:37,1132.50,1132.75,1132.25,1132.25,62,482,544.00
06/21/2005,10:38,1132.50,1133.00,1132.50,1132.75,804,405,1209.00
06/21/2005,10:39,1132.75,1133.25,1132.75,1133.25,1402,532,1934.00
06/21/2005,10:40,1133.25,1133.50,1133.00,1133.25,706,376,1082.00
06/21/2005,10:41,1133.25,1133.25,1132.75,1132.75,29,445,474.00
06/21/2005,10:42,1132.75,1133.00,1132.75,1133.00,238,17,255.00
06/21/2005,10:43,1132.75,1133.00,1132.75,1133.00,16,28,44.00
06/21/2005,10:44,1133.00,1133.25,1132.75,1133.00,164,600,764.00
06/21/2005,10:45,1133.25,1133.25,1133.00,1133.25,150,726,876.00
06/21/2005,10:46,1133.25,1133.75,1133.00,1133.00,1578,826,2404.00
06/21/2005,10:47,1133.00,1133.25,1132.75,1132.75,187,797,984.00
06/21/2005,10:48,1132.75,1133.00,1132.50,1132.50,85,1089,1174.00
06/21/2005,10:49,1132.75,1132.75,1132.25,1132.75,180,594,774.00
06/21/2005,10:50,1132.75,1133.50,1132.25,1133.50,1074,438,1512.00
06/21/2005,10:51,1133.50,1133.50,1133.00,1133.00,59,352,411.00
06/21/2005,10:52,1133.00,1133.25,1133.00,1133.00,7,24,31.00
06/21/2005,10:53,1133.25,1133.25,1133.00,1133.00,19,152,171.00
06/21/2005,10:54,1133.00,1133.00,1132.75,1133.00,36,357,393.00
06/21/2005,10:55,1133.00,1133.25,1132.75,1133.00,182,85,267.00
06/21/2005,10:56,1133.00,1133.00,1132.75,1133.00,46,8,54.00
06/21/2005,10:57,1133.00,1133.25,1132.75,1133.25,154,24,178.00
06/21/2005,10:58,1133.00,1133.25,1133.00,1133.00,18,17,35.00
06/21/2005,10:59,1133.00,1133.00,1132.75,1132.75,162,187,349.00
06/21/2005,11:00,1133.00,1133.00,1132.75,1133.00,13,10,23.00
06/21/2005,11:01,1133.00,1133.00,1132.75,1133.00,701,39,740.00
06/21/2005,11:02,1133.00,1133.25,1132.75,1133.00,481,247,728.00
06/21/2005,11:03,1132.75,1133.25,1132.75,1133.00,191,132,323.00
06/21/2005,11:04,1133.00,1133.25,1133.00,1133.25,340,1,341.00
06/21/2005,11:05,1133.00,1133.50,1133.00,1133.25,662,243,905.00
06/21/2005,11:06,1133.50,1133.75,1133.25,1133.50,834,403,1237.00
06/21/2005,11:07,1133.50,1133.75,1133.25,1133.25,160,136,296.00
06/21/2005,11:08,1133.25,1133.50,1133.25,1133.25,35,346,381.00
06/21/2005,11:09,1133.00,1133.25,1133.00,1133.25,135,36,171.00
06/21/2005,11:10,1133.00,1133.75,1133.00,1133.25,520,238,758.00
06/21/2005,11:11,1133.50,1133.50,1133.25,1133.50,315,113,428.00
06/21/2005,11:12,1133.50,1133.75,1133.50,1133.50,504,17,521.00
06/21/2005,11:13,1133.50,1134.00,1133.50,1133.75,849,510,1359.00
06/21/2005,11:14,1133.75,1133.75,1133.50,1133.75,21,198,219.00
06/21/2005,11:15,1133.50,1134.25,1133.50,1134.25,1290,49,1339.00
06/21/2005,11:16,1134.25,1134.75,1134.00,1134.50,2666,324,2990.00
06/21/2005,11:17,1134.50,1134.75,1134.25,1134.50,1150,602,1752.00
06/21/2005,11:18,1134.50,1134.50,1134.25,1134.50,203,37,240.00
06/21/2005,11:19,1134.25,1134.50,1134.00,1134.00,73,402,475.00
06/21/2005,11:20,1134.00,1134.50,1134.00,1134.25,264,155,419.00
06/21/2005,11:21,1134.25,1134.25,1134.00,1134.25,102,121,223.00
06/21/2005,11:22,1134.00,1134.25,1134.00,1134.25,5,12,17.00
06/21/2005,11:23,1134.00,1134.25,1133.75,1134.00,275,940,1215.00
06/21/2005,11:24,1134.00,1134.50,1134.00,1134.50,776,8,784.00
06/21/2005,11:25,1134.50,1134.50,1134.00,1134.25,319,641,960.00
06/21/2005,11:26,1134.00,1134.25,1133.50,1133.75,438,1139,1577.00
06/21/2005,11:27,1133.75,1134.00,1133.75,1134.00,222,40,262.00
06/21/2005,11:28,1133.75,1134.00,1133.75,1133.75,1,414,415.00
06/21/2005,11:29,1133.75,1133.75,1133.50,1133.75,205,83,288.00
06/21/2005,11:30,1133.75,1133.75,1133.25,1133.50,124,759,883.00
06/21/2005,11:31,1133.50,1133.75,1133.00,1133.25,702,635,1337.00
06/21/2005,11:32,1133.25,1133.25,1133.00,1133.25,77,50,127.00
06/21/2005,11:33,1133.25,1133.50,1133.00,1133.50,646,23,669.00
06/21/2005,11:34,1133.50,1133.50,1133.25,1133.25,107,16,123.00
06/21/2005,11:35,1133.25,1133.50,1133.25,1133.50,63,12,75.00
06/21/2005,11:36,1133.25,1133.50,1133.25,1133.25,85,34,119.00
06/21/2005,11:37,1133.25,1133.50,1133.00,1133.25,314,815,1129.00
06/21/2005,11:38,1133.25,1133.75,1133.25,1133.50,366,228,594.00
06/21/2005,11:39,1133.50,1134.00,1133.50,1133.75,519,236,755.00
06/21/2005,11:40,1133.75,1134.00,1133.50,1133.75,52,443,495.00
06/21/2005,11:41,1133.50,1133.75,1133.50,1133.75,296,22,318.00
06/21/2005,11:42,1134.00,1134.00,1133.50,1133.50,55,130,185.00
06/21/2005,11:43,1133.75,1134.00,1133.50,1133.75,207,44,251.00
06/21/2005,11:44,1133.75,1133.75,1133.50,1133.75,82,16,98.00
06/21/2005,11:45,1133.75,1133.75,1133.50,1133.50,42,291,333.00
06/21/2005,11:46,1133.50,1134.00,1133.25,1134.00,372,264,636.00
06/21/2005,11:47,1134.00,1134.00,1133.50,1133.75,15,374,389.00
06/21/2005,11:48,1133.75,1133.75,1133.50,1133.75,21,17,38.00
06/21/2005,11:49,1133.50,1133.75,1133.50,1133.75,164,9,173.00
06/21/2005,11:50,1133.75,1134.00,1133.75,1134.00,45,9,54.00
06/21/2005,11:51,1134.00,1134.00,1133.75,1134.00,201,141,342.00
06/21/2005,11:52,1134.00,1134.00,1133.75,1134.00,93,7,100.00
06/21/2005,11:53,1134.00,1134.50,1134.00,1134.50,1494,56,1550.00
06/21/2005,11:54,1134.50,1134.75,1134.25,1134.50,603,648,1251.00
06/21/2005,11:55,1134.50,1134.50,1134.25,1134.25,240,37,277.00
06/21/2005,11:56,1134.25,1134.50,1134.25,1134.25,7,514,521.00
06/21/2005,11:57,1134.25,1134.50,1134.00,1134.00,203,330,533.00
06/21/2005,11:58,1134.00,1134.25,1134.00,1134.00,391,554,945.00
06/21/2005,11:59,1133.75,1134.00,1133.75,1133.75,228,229,457.00
06/21/2005,12:00,1133.75,1134.00,1133.75,1133.75,48,35,83.00
06/21/2005,12:01,1133.75,1134.00,1133.50,1134.00,380,456,836.00
06/21/2005,12:02,1134.00,1134.00,1133.75,1134.00,183,107,290.00
06/21/2005,12:03,1133.75,1134.00,1133.75,1134.00,59,224,283.00
06/21/2005,12:04,1134.00,1134.00,1133.75,1133.75,61,101,162.00
06/21/2005,12:05,1133.75,1134.00,1133.50,1133.75,100,161,261.00
06/21/2005,12:06,1133.75,1134.00,1133.75,1134.00,175,0,175.00
06/21/2005,12:07,1134.00,1134.00,1133.75,1134.00,3,305,308.00
06/21/2005,12:08,1133.75,1134.00,1133.75,1134.00,125,6,131.00
06/21/2005,12:09,1134.00,1134.25,1134.00,1134.25,207,0,207.00
06/21/2005,12:10,1134.00,1134.25,1134.00,1134.00,416,187,603.00
06/21/2005,12:11,1134.00,1134.00,1133.50,1133.75,3,474,477.00
06/21/2005,12:12,1133.50,1133.75,1133.25,1133.50,433,839,1272.00
06/21/2005,12:13,1133.50,1133.50,1133.25,1133.25,25,120,145.00
06/21/2005,12:14,1133.25,1133.25,1132.75,1133.25,161,1459,1620.00
06/21/2005,12:15,1133.25,1133.75,1133.25,1133.75,821,51,872.00
06/21/2005,12:16,1133.75,1134.00,1133.50,1133.75,208,17,225.00
06/21/2005,12:17,1133.75,1133.75,1133.25,1133.50,60,490,550.00
06/21/2005,12:18,1133.25,1133.50,1133.00,1133.00,415,783,1198.00
06/21/2005,12:19,1133.00,1133.25,1133.00,1133.25,77,28,105.00
06/21/2005,12:20,1133.25,1133.50,1133.00,1133.25,384,320,704.00
06/21/2005,12:21,1133.25,1133.25,1132.75,1132.75,311,740,1051.00
06/21/2005,12:22,1132.75,1133.00,1132.25,1132.50,540,2257,2797.00
06/21/2005,12:23,1132.50,1132.75,1132.25,1132.50,170,671,841.00
06/21/2005,12:24,1132.50,1132.75,1132.25,1132.50,415,402,817.00
06/21/2005,12:25,1132.50,1133.00,1132.50,1133.00,570,36,606.00
06/21/2005,12:26,1132.75,1133.00,1132.75,1133.00,505,195,700.00
06/21/2005,12:27,1133.00,1133.75,1132.75,1133.50,1239,51,1290.00
06/21/2005,12:28,1133.50,1133.75,1133.50,1133.75,60,122,182.00
06/21/2005,12:29,1133.75,1134.00,1133.50,1133.75,971,84,1055.00
06/21/2005,12:30,1133.75,1133.75,1133.50,1133.50,111,50,161.00
06/21/2005,12:31,1133.50,1133.75,1133.50,1133.50,189,192,381.00
06/21/2005,12:32,1133.75,1133.75,1133.50,1133.75,269,4,273.00
06/21/2005,12:33,1133.50,1133.75,1133.50,1133.50,7,8,15.00
06/21/2005,12:34,1133.75,1134.00,1133.50,1133.75,711,342,1053.00
06/21/2005,12:35,1133.75,1134.00,1133.75,1133.75,159,35,194.00
06/21/2005,12:36,1133.75,1134.00,1133.75,1133.75,77,44,121.00
06/21/2005,12:37,1133.75,1134.00,1133.75,1133.75,8,53,61.00
06/21/2005,12:38,1134.00,1134.00,1133.75,1133.75,108,38,146.00
06/21/2005,12:39,1133.75,1134.00,1133.25,1133.50,541,1060,1601.00
06/21/2005,12:40,1133.50,1133.75,1133.50,1133.50,105,198,303.00
06/21/2005,12:41,1133.75,1133.75,1133.50,1133.75,8,47,55.00
06/21/2005,12:42,1133.75,1133.75,1133.25,1133.50,194,169,363.00
06/21/2005,12:43,1133.75,1134.75,1133.75,1134.50,4390,432,4822.00
06/21/2005,12:44,1134.50,1135.50,1134.50,1135.50,4015,526,4541.00
06/21/2005,12:45,1135.50,1135.50,1134.75,1135.00,565,1473,2038.00
06/21/2005,12:46,1135.00,1135.25,1134.75,1135.00,328,483,811.00
06/21/2005,12:47,1135.00,1135.25,1134.75,1134.75,72,285,357.00
06/21/2005,12:48,1134.75,1135.00,1134.50,1134.75,18,613,631.00
06/21/2005,12:49,1134.50,1135.00,1134.50,1134.75,527,163,690.00
06/21/2005,12:50,1134.50,1135.00,1134.50,1134.75,227,25,252.00
06/21/2005,12:51,1134.75,1135.00,1134.50,1134.75,55,196,251.00
06/21/2005,12:52,1134.75,1135.00,1134.75,1134.75,269,17,286.00
06/21/2005,12:53,1135.00,1135.00,1134.25,1134.25,214,767,981.00
06/21/2005,12:54,1134.50,1134.50,1134.25,1134.25,215,719,934.00
06/21/2005,12:55,1134.00,1134.00,1133.25,1133.75,566,2353,2919.00
06/21/2005,12:56,1133.50,1133.75,1133.50,1133.75,72,52,124.00
06/21/2005,12:57,1133.50,1134.00,1133.50,1133.75,425,709,1134.00
06/21/2005,12:58,1134.00,1134.00,1133.75,1134.00,192,14,206.00
06/21/2005,12:59,1134.00,1134.25,1133.75,1134.00,858,14,872.00
06/21/2005,13:00,1134.25,1134.25,1133.75,1134.25,538,626,1164.00
06/21/2005,13:01,1134.25,1134.25,1133.75,1133.75,69,348,417.00
06/21/2005,13:02,1134.00,1134.00,1133.75,1134.00,299,12,311.00
06/21/2005,13:03,1134.00,1134.50,1133.75,1134.25,801,334,1135.00
06/21/2005,13:04,1134.25,1134.25,1134.00,1134.00,50,77,127.00
06/21/2005,13:05,1134.25,1135.00,1134.25,1135.00,1323,140,1463.00
06/21/2005,13:06,1135.00,1135.00,1133.50,1133.75,551,1893,2444.00
06/21/2005,13:07,1133.75,1134.00,1133.00,1133.50,1267,1421,2688.00
06/21/2005,13:08,1133.50,1134.00,1133.50,1133.50,438,317,755.00
06/21/2005,13:09,1133.75,1134.25,1133.75,1133.75,837,239,1076.00
06/21/2005,13:10,1133.75,1134.00,1133.75,1133.75,17,249,266.00
06/21/2005,13:11,1133.75,1134.25,1133.75,1134.25,424,13,437.00
06/21/2005,13:12,1134.00,1134.25,1133.75,1134.00,303,231,534.00
06/21/2005,13:13,1134.00,1135.00,1134.00,1134.75,2852,182,3034.00
06/21/2005,13:14,1134.75,1135.25,1134.50,1135.00,1291,852,2143.00
06/21/2005,13:15,1135.00,1135.25,1134.50,1134.75,282,1436,1718.00
06/21/2005,13:16,1134.75,1135.00,1134.50,1134.75,154,184,338.00
06/21/2005,13:17,1134.75,1135.00,1134.50,1134.75,151,220,371.00
06/21/2005,13:18,1134.75,1134.75,1134.00,1134.00,115,812,927.00
06/21/2005,13:19,1134.25,1135.25,1134.25,1135.00,1231,247,1478.00
06/21/2005,13:20,1135.00,1135.00,1134.50,1134.75,126,96,222.00
06/21/2005,13:21,1134.75,1135.00,1134.50,1134.50,66,447,513.00
06/21/2005,13:22,1134.50,1134.75,1134.25,1134.50,141,173,314.00
06/21/2005,13:23,1134.50,1135.00,1134.50,1135.00,422,13,435.00
06/21/2005,13:24,1135.00,1135.00,1134.25,1134.25,17,328,345.00
06/21/2005,13:25,1134.25,1134.50,1134.25,1134.25,306,24,330.00
06/21/2005,13:26,1134.25,1134.25,1134.25,1134.25,0,19,19.00
06/21/2005,13:27,1134.50,1134.75,1134.00,1134.00,345,756,1101.00
06/21/2005,13:28,1134.00,1134.50,1134.00,1134.50,709,2,711.00
06/21/2005,13:29,1134.50,1134.75,1134.25,1134.50,147,182,329.00
06/21/2005,13:30,1134.50,1134.50,1134.25,1134.25,12,39,51.00
06/21/2005,13:31,1134.50,1134.50,1134.00,1134.25,25,170,195.00
06/21/2005,13:32,1134.25,1134.25,1133.75,1133.75,20,605,625.00
06/21/2005,13:33,1133.75,1134.25,1133.50,1134.00,842,548,1390.00
06/21/2005,13:34,1134.25,1135.00,1134.00,1135.00,844,105,949.00
06/21/2005,13:35,1135.00,1135.00,1134.25,1134.50,508,569,1077.00
06/21/2005,13:36,1134.25,1134.50,1134.25,1134.25,17,17,34.00
06/21/2005,13:37,1134.50,1134.75,1134.25,1134.50,459,109,568.00
06/21/2005,13:38,1134.75,1134.75,1134.50,1134.75,36,19,55.00
06/21/2005,13:39,1134.50,1134.75,1134.50,1134.75,159,26,185.00
06/21/2005,13:40,1134.75,1134.75,1134.50,1134.75,8,48,56.00
06/21/2005,13:41,1134.50,1135.00,1134.50,1134.75,322,192,514.00
06/21/2005,13:42,1135.00,1135.00,1134.50,1134.75,39,151,190.00
06/21/2005,13:43,1134.50,1135.25,1134.50,1135.00,772,876,1648.00
06/21/2005,13:44,1135.00,1135.25,1134.75,1135.00,529,345,874.00
06/21/2005,13:45,1134.75,1135.00,1134.75,1134.75,11,15,26.00
06/21/2005,13:46,1134.75,1135.00,1134.75,1135.00,384,15,399.00
06/21/2005,13:47,1135.00,1135.50,1135.00,1135.00,1018,285,1303.00
06/21/2005,13:48,1135.00,1135.75,1135.00,1135.00,1757,591,2348.00
06/21/2005,13:49,1135.00,1135.25,1134.50,1135.00,922,848,1770.00
06/21/2005,13:50,1135.25,1135.25,1134.75,1135.00,267,619,886.00
06/21/2005,13:51,1135.00,1135.25,1134.75,1134.75,116,352,468.00
06/21/2005,13:52,1134.75,1135.00,1134.50,1134.50,70,229,299.00
06/21/2005,13:53,1134.75,1135.00,1134.75,1135.00,229,36,265.00
06/21/2005,13:54,1134.75,1135.00,1134.00,1134.00,41,1452,1493.00
06/21/2005,13:55,1134.00,1134.50,1134.00,1134.50,1075,1785,2860.00
06/21/2005,13:56,1134.50,1134.50,1133.75,1134.00,409,1570,1979.00
06/21/2005,13:57,1133.75,1134.00,1133.75,1133.75,20,39,59.00
06/21/2005,13:58,1134.00,1134.00,1133.50,1133.75,388,521,909.00
06/21/2005,13:59,1133.75,1134.50,1133.75,1134.25,607,231,838.00
06/21/2005,14:00,1134.00,1134.25,1134.00,1134.25,166,50,216.00
06/21/2005,14:01,1134.50,1134.75,1134.25,1134.50,424,146,570.00
06/21/2005,14:02,1134.25,1134.75,1134.25,1134.50,149,210,359.00
06/21/2005,14:03,1134.50,1134.50,1133.25,1133.25,293,2052,2345.00
06/21/2005,14:04,1133.50,1133.50,1132.75,1133.00,1543,3779,5322.00
06/21/2005,14:05,1133.00,1133.50,1132.50,1132.75,811,2973,3784.00
06/21/2005,14:06,1132.75,1133.25,1132.25,1132.75,2809,2255,5064.00
06/21/2005,14:07,1132.75,1133.00,1132.50,1132.50,232,1439,1671.00
06/21/2005,14:08,1132.50,1133.00,1132.25,1132.75,949,1351,2300.00
06/21/2005,14:09,1133.00,1133.25,1132.50,1133.00,1232,1104,2336.00
06/21/2005,14:10,1133.00,1133.00,1132.25,1132.50,544,1578,2122.00
06/21/2005,14:11,1132.50,1132.75,1132.25,1132.75,528,451,979.00
06/21/2005,14:12,1132.75,1133.00,1132.25,1133.00,1011,595,1606.00
06/21/2005,14:13,1132.75,1132.75,1131.50,1131.75,697,2851,3548.00
06/21/2005,14:14,1131.50,1132.75,1131.50,1132.25,2035,797,2832.00
06/21/2005,14:15,1132.25,1132.50,1132.00,1132.50,284,868,1152.00
06/21/2005,14:16,1132.25,1132.75,1131.75,1132.00,1097,1923,3020.00
06/21/2005,14:17,1132.00,1132.25,1131.50,1131.75,388,2575,2963.00
06/21/2005,14:18,1131.75,1132.25,1131.50,1132.00,1423,48,1471.00
06/21/2005,14:19,1132.00,1132.25,1131.50,1132.00,385,879,1264.00
06/21/2005,14:20,1131.75,1131.75,1130.75,1130.75,1151,4063,5214.00
06/21/2005,14:21,1130.75,1131.50,1130.75,1131.50,2793,899,3692.00
06/21/2005,14:22,1131.50,1131.75,1131.25,1131.50,1092,300,1392.00
06/21/2005,14:23,1131.50,1132.00,1131.25,1132.00,921,550,1471.00
06/21/2005,14:24,1132.00,1132.00,1131.75,1132.00,736,197,933.00
06/21/2005,14:25,1132.00,1132.00,1131.25,1131.50,1267,1530,2797.00
06/21/2005,14:26,1131.75,1132.00,1131.25,1131.50,239,736,975.00
06/21/2005,14:27,1131.50,1132.25,1131.25,1131.75,915,1271,2186.00
06/21/2005,14:28,1132.00,1132.25,1131.25,1131.50,280,898,1178.00
06/21/2005,14:29,1131.50,1131.75,1131.00,1131.75,734,1422,2156.00
06/21/2005,14:30,1131.50,1131.75,1131.00,1131.75,624,1008,1632.00
06/21/2005,14:31,1131.75,1132.00,1131.50,1131.50,734,737,1471.00
06/21/2005,14:32,1131.50,1131.75,1131.00,1131.75,705,655,1360.00
06/21/2005,14:33,1131.50,1132.00,1131.50,1132.00,342,89,431.00
06/21/2005,14:34,1132.00,1132.25,1131.75,1131.75,706,315,1021.00
06/21/2005,14:35,1132.00,1132.25,1131.75,1132.00,332,236,568.00
06/21/2005,14:36,1132.00,1132.50,1131.75,1132.25,1696,481,2177.00
06/21/2005,14:37,1132.00,1132.50,1132.00,1132.25,442,222,664.00
06/21/2005,14:38,1132.50,1133.00,1132.25,1132.25,1566,809,2375.00
06/21/2005,14:39,1132.50,1133.00,1132.25,1132.75,981,237,1218.00
06/21/2005,14:40,1132.75,1133.50,1132.75,1133.25,3146,272,3418.00
06/21/2005,14:41,1133.25,1133.25,1132.00,1132.50,666,3389,4055.00
06/21/2005,14:42,1132.50,1133.00,1132.50,1133.00,507,90,597.00
06/21/2005,14:43,1132.75,1133.00,1132.50,1132.50,66,692,758.00
06/21/2005,14:44,1132.50,1132.75,1132.25,1132.50,397,168,565.00
06/21/2005,14:45,1132.50,1132.75,1132.25,1132.50,68,177,245.00
06/21/2005,14:46,1132.50,1132.50,1132.25,1132.25,115,84,199.00
06/21/2005,14:47,1132.25,1132.75,1132.00,1132.50,992,432,1424.00
06/21/2005,14:48,1132.50,1132.50,1132.00,1132.25,220,407,627.00
06/21/2005,14:49,1132.50,1132.75,1132.25,1132.25,127,414,541.00
06/21/2005,14:50,1132.50,1132.50,1132.25,1132.50,22,10,32.00
06/21/2005,14:51,1132.50,1132.75,1132.25,1132.50,502,74,576.00
06/21/2005,14:52,1132.50,1133.25,1132.50,1133.00,3329,1000,4329.00
06/21/2005,14:53,1133.00,1133.00,1132.75,1132.75,66,1125,1191.00
06/21/2005,14:54,1132.75,1132.75,1132.50,1132.50,93,527,620.00
06/21/2005,14:55,1132.50,1132.75,1132.25,1132.75,523,1820,2343.00
06/21/2005,14:56,1132.75,1132.75,1132.50,1132.50,63,396,459.00
06/21/2005,14:57,1132.75,1132.75,1132.50,1132.50,57,364,421.00
06/21/2005,14:58,1132.50,1132.75,1132.00,1132.00,150,1563,1713.00
06/21/2005,14:59,1132.00,1132.50,1132.00,1132.50,894,654,1548.00
06/21/2005,15:00,1132.50,1132.75,1132.00,1132.50,1652,1823,3475.00
06/21/2005,15:01,1132.50,1132.75,1132.25,1132.25,1281,2014,3295.00
06/21/2005,15:02,1132.25,1132.50,1131.75,1132.00,571,1708,2279.00
06/21/2005,15:03,1132.00,1132.25,1131.75,1132.00,564,517,1081.00
06/21/2005,15:04,1132.25,1132.50,1132.00,1132.50,1705,420,2125.00
06/21/2005,15:05,1132.50,1133.00,1132.25,1132.75,2618,929,3547.00
06/21/2005,15:06,1133.00,1133.00,1132.50,1132.75,703,662,1365.00
06/21/2005,15:07,1132.75,1133.00,1132.50,1133.00,1100,225,1325.00
06/21/2005,15:08,1133.00,1133.25,1132.75,1133.00,307,1121,1428.00
06/21/2005,15:09,1133.00,1133.00,1132.75,1132.75,60,75,135.00
06/21/2005,15:10,1133.00,1133.50,1132.75,1133.50,2428,156,2584.00
06/21/2005,15:11,1133.50,1133.75,1133.25,1133.25,1159,592,1751.00
06/21/2005,15:12,1133.50,1133.75,1133.25,1133.75,1116,408,1524.00
06/21/2005,15:13,1133.50,1134.00,1133.25,1133.75,1246,520,1766.00
06/21/2005,15:14,1133.75,1134.25,1133.50,1133.75,1027,992,2019.00
06/21/2005,15:15,1133.75,1134.75,1133.75,1134.50,3315,2063,5378.00
06/21/2005,15:16,1134.75,1134.75,1134.50,1134.50,65,43,108.00
06/21/2005,15:31,1134.50,1134.50,1134.25,1134.25,19,267,286.00
06/21/2005,15:32,1134.50,1134.75,1134.25,1134.50,315,74,389.00
06/21/2005,15:33,1134.50,1134.50,1134.25,1134.50,106,5,111.00
06/21/2005,15:34,1134.50,1134.75,1134.50,1134.50,23,57,80.00
06/21/2005,15:35,1134.50,1134.50,1134.50,1134.50,0,10,10.00
06/21/2005,15:36,1134.75,1135.00,1134.75,1135.00,406,5,411.00
06/21/2005,15:37,1134.75,1135.00,1134.75,1134.75,25,15,40.00
06/21/2005,15:38,1134.75,1135.00,1134.75,1135.00,1,13,14.00
06/21/2005,15:39,1134.75,1135.00,1134.75,1135.00,5,4,9.00
06/21/2005,15:40,1134.75,1134.75,1134.75,1134.75,0,11,11.00
06/21/2005,15:41,1134.75,1135.00,1134.75,1134.75,1,15,16.00
06/21/2005,15:42,1134.75,1134.75,1134.50,1134.50,0,254,254.00
06/21/2005,15:43,1134.50,1134.50,1134.25,1134.25,0,209,209.00
06/21/2005,15:44,1134.25,1134.50,1134.25,1134.50,2,113,115.00
06/21/2005,15:45,1134.50,1134.50,1134.25,1134.25,1,39,40.00
06/21/2005,15:46,1134.25,1134.25,1134.25,1134.25,0,5,5.00
06/21/2005,15:47,1134.50,1134.50,1134.25,1134.25,9,52,61.00
06/21/2005,15:48,1134.50,1134.50,1134.25,1134.25,3,56,59.00
06/21/2005,15:49,1134.25,1134.25,1134.00,1134.00,0,88,88.00
06/21/2005,15:50,1134.25,1134.25,1134.00,1134.00,5,61,66.00
06/21/2005,15:52,1134.25,1134.25,1134.25,1134.25,18,0,18.00
06/21/2005,15:53,1134.25,1134.25,1134.25,1134.25,11,0,11.00
06/21/2005,15:54,1134.25,1134.25,1134.25,1134.25,2,0,2.00
06/21/2005,15:57,1134.25,1134.25,1134.00,1134.00,3,1,4.00
06/21/2005,15:58,1134.00,1134.00,1134.00,1134.00,0,51,51.00
06/21/2005,15:59,1134.25,1134.25,1134.00,1134.25,4,10,14.00
06/21/2005,16:00,1134.25,1134.25,1134.25,1134.25,20,0,20.00
06/21/2005,17:01,1134.00,1134.00,1134.00,1134.00,0,92,92.00
06/21/2005,17:02,1134.00,1134.00,1134.00,1134.00,0,50,50.00
06/21/2005,17:04,1134.00,1134.00,1134.00,1134.00,0,1,1.00
06/21/2005,17:06,1134.00,1134.25,1134.00,1134.25,6,1,7.00
06/21/2005,17:08,1134.25,1134.25,1134.25,1134.25,1,0,1.00
06/21/2005,17:10,1134.00,1134.00,1134.00,1134.00,0,3,3.00
06/21/2005,17:12,1134.00,1134.00,1134.00,1134.00,0,4,4.00
06/21/2005,17:18,1134.00,1134.00,1134.00,1134.00,0,2,2.00
06/21/2005,17:23,1134.25,1134.25,1134.25,1134.25,1,0,1.00
06/21/2005,17:24,1134.25,1134.25,1134.25,1134.25,1,0,1.00
06/21/2005,17:26,1134.00,1134.00,1134.00,1134.00,0,148,148.00
06/21/2005,17:27,1134.00,1134.00,1134.00,1134.00,0,15,15.00
06/21/2005,17:28,1134.00,1134.00,1134.00,1134.00,0,3,3.00
06/21/2005,17:29,1134.00,1134.00,1134.00,1134.00,0,1,1.00
06/21/2005,17:30,1134.00,1134.00,1134.00,1134.00,0,1,1.00
06/21/2005,17:35,1134.00,1134.00,1134.00,1134.00,0,6,6.00
06/21/2005,17:36,1134.00,1134.00,1134.00,1134.00,0,2,2.00
06/21/2005,17:37,1134.00,1134.00,1134.00,1134.00,0,1,1.00
06/21/2005,17:38,1134.00,1134.00,1134.00,1134.00,0,1,1.00
06/21/2005,17:41,1134.00,1134.00,1134.00,1134.00,0,64,64.00
06/21/2005,17:42,1133.75,1133.75,1133.75,1133.75,0,1,1.00
06/21/2005,17:44,1133.75,1134.00,1133.75,1134.00,1,1,2.00
06/21/2005,17:46,1134.00,1134.00,1134.00,1134.00,3,0,3.00
06/21/2005,17:51,1133.75,1133.75,1133.75,1133.75,0,1,1.00
06/21/2005,17:52,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/21/2005,17:55,1134.00,1134.00,1134.00,1134.00,5,0,5.00
06/21/2005,18:00,1133.75,1133.75,1133.75,1133.75,0,15,15.00
06/21/2005,18:05,1133.75,1133.75,1133.50,1133.50,0,103,103.00
06/21/2005,18:07,1133.75,1133.75,1133.75,1133.75,4,0,4.00
06/21/2005,18:08,1133.50,1133.50,1133.50,1133.50,0,4,4.00
06/21/2005,18:12,1133.75,1133.75,1133.75,1133.75,3,0,3.00
06/21/2005,18:13,1133.75,1133.75,1133.75,1133.75,7,0,7.00
06/21/2005,18:14,1133.75,1133.75,1133.75,1133.75,5,0,5.00
06/21/2005,18:15,1133.75,1133.75,1133.75,1133.75,5,0,5.00
06/21/2005,18:16,1133.75,1133.75,1133.75,1133.75,18,0,18.00
06/21/2005,18:17,1133.75,1133.75,1133.75,1133.75,20,0,20.00
06/21/2005,18:20,1133.75,1133.75,1133.50,1133.50,1,12,13.00
06/21/2005,18:21,1133.50,1133.50,1133.50,1133.50,0,6,6.00
06/21/2005,18:23,1133.75,1133.75,1133.75,1133.75,1,0,1.00
06/21/2005,18:25,1133.50,1133.50,1133.50,1133.50,0,50,50.00
06/21/2005,18:31,1133.50,1133.50,1133.50,1133.50,0,5,5.00
06/21/2005,18:32,1133.75,1133.75,1133.50,1133.50,1,1,2.00
06/21/2005,18:41,1133.75,1133.75,1133.75,1133.75,5,0,5.00
06/21/2005,18:44,1133.75,1133.75,1133.75,1133.75,1,0,1.00
06/21/2005,18:46,1133.75,1133.75,1133.75,1133.75,5,0,5.00
06/21/2005,18:49,1133.50,1133.50,1133.50,1133.50,0,2,2.00
06/21/2005,18:57,1133.75,1133.75,1133.75,1133.75,1,0,1.00
06/21/2005,18:58,1133.75,1133.75,1133.75,1133.75,1,0,1.00
06/21/2005,19:00,1133.50,1133.50,1133.50,1133.50,0,1,1.00
06/21/2005,19:12,1133.75,1133.75,1133.75,1133.75,5,0,5.00
06/21/2005,19:13,1133.75,1133.75,1133.75,1133.75,1,0,1.00
06/21/2005,19:14,1133.75,1133.75,1133.75,1133.75,1,0,1.00
06/21/2005,19:26,1133.75,1133.75,1133.75,1133.75,50,0,50.00
06/21/2005,19:27,1133.75,1133.75,1133.75,1133.75,3,0,3.00
06/21/2005,19:28,1133.75,1133.75,1133.75,1133.75,2,0,2.00
06/21/2005,19:29,1133.50,1133.50,1133.50,1133.50,0,201,201.00
06/21/2005,19:30,1133.50,1133.50,1133.50,1133.50,0,4,4.00
06/21/2005,19:31,1133.50,1133.75,1133.50,1133.75,2,1,3.00
06/21/2005,19:32,1133.50,1133.50,1133.50,1133.50,0,31,31.00
06/21/2005,19:33,1133.50,1133.50,1133.25,1133.25,0,2,2.00
06/21/2005,19:34,1133.50,1133.50,1133.50,1133.50,9,0,9.00
06/21/2005,19:35,1133.50,1133.50,1133.50,1133.50,5,0,5.00
06/21/2005,19:37,1133.50,1133.50,1133.50,1133.50,1,0,1.00
06/21/2005,19:52,1133.75,1133.75,1133.75,1133.75,3,0,3.00
06/21/2005,19:53,1133.75,1133.75,1133.75,1133.75,20,0,20.00
06/21/2005,19:54,1133.75,1133.75,1133.75,1133.75,20,0,20.00
06/21/2005,19:56,1133.50,1133.50,1133.50,1133.50,0,10,10.00
06/21/2005,20:02,1133.75,1133.75,1133.50,1133.50,30,1,31.00
06/21/2005,20:06,1133.50,1133.50,1133.50,1133.50,0,1,1.00
06/21/2005,20:08,1133.50,1133.50,1133.50,1133.50,0,1,1.00
06/21/2005,20:09,1133.75,1133.75,1133.75,1133.75,3,0,3.00
06/21/2005,20:10,1133.75,1133.75,1133.75,1133.75,10,0,10.00
06/21/2005,20:12,1133.75,1133.75,1133.50,1133.50,4,1,5.00
06/21/2005,20:15,1133.50,1133.50,1133.50,1133.50,0,1,1.00
06/21/2005,20:23,1133.50,1133.75,1133.50,1133.75,1,1,2.00
06/21/2005,20:24,1133.75,1133.75,1133.50,1133.50,3,10,13.00
06/21/2005,20:30,1133.75,1133.75,1133.75,1133.75,1,0,1.00
06/21/2005,20:32,1133.75,1133.75,1133.75,1133.75,71,0,71.00
06/21/2005,20:34,1133.75,1134.00,1133.75,1133.75,25,1,26.00
06/21/2005,20:40,1133.75,1133.75,1133.75,1133.75,0,15,15.00
06/21/2005,20:42,1133.75,1133.75,1133.75,1133.75,0,5,5.00
06/21/2005,20:43,1133.75,1133.75,1133.75,1133.75,0,1,1.00
06/21/2005,20:45,1133.75,1133.75,1133.75,1133.75,0,1,1.00
06/21/2005,20:51,1133.75,1133.75,1133.75,1133.75,0,1,1.00
06/21/2005,20:52,1133.75,1133.75,1133.75,1133.75,0,13,13.00
06/21/2005,20:56,1133.75,1133.75,1133.75,1133.75,0,1,1.00
06/21/2005,20:57,1133.75,1133.75,1133.75,1133.75,0,3,3.00
06/21/2005,21:02,1134.00,1134.00,1134.00,1134.00,105,0,105.00
06/21/2005,21:03,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/21/2005,21:05,1134.00,1134.00,1134.00,1134.00,5,0,5.00
06/21/2005,21:08,1134.00,1134.00,1133.75,1133.75,1,1,2.00
06/21/2005,21:10,1133.75,1133.75,1133.75,1133.75,0,2,2.00
06/21/2005,21:11,1133.75,1133.75,1133.75,1133.75,0,1,1.00
06/21/2005,21:16,1134.00,1134.00,1134.00,1134.00,4,0,4.00
06/21/2005,21:17,1133.75,1133.75,1133.75,1133.75,0,1,1.00
06/21/2005,21:20,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/21/2005,21:27,1134.00,1134.00,1134.00,1134.00,2,0,2.00
06/21/2005,21:29,1134.00,1134.00,1134.00,1134.00,22,0,22.00
06/21/2005,21:30,1134.00,1134.00,1134.00,1134.00,13,0,13.00
06/21/2005,21:31,1134.00,1134.00,1134.00,1134.00,12,0,12.00
06/21/2005,21:32,1134.00,1134.00,1134.00,1134.00,90,0,90.00
06/21/2005,21:33,1134.00,1134.00,1134.00,1134.00,3,0,3.00
06/21/2005,21:35,1133.75,1133.75,1133.75,1133.75,0,2,2.00
06/21/2005,21:41,1134.00,1134.00,1134.00,1134.00,3,0,3.00
06/21/2005,21:47,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/21/2005,21:49,1134.00,1134.00,1134.00,1134.00,3,0,3.00
06/21/2005,21:50,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/21/2005,21:52,1134.00,1134.25,1134.00,1134.25,103,0,103.00
06/21/2005,21:53,1134.00,1134.00,1134.00,1134.00,0,25,25.00
06/21/2005,21:59,1134.00,1134.00,1134.00,1134.00,0,2,2.00
06/21/2005,22:01,1134.00,1134.00,1134.00,1134.00,0,1,1.00
06/21/2005,22:04,1134.00,1134.00,1133.75,1134.00,1,12,13.00
06/21/2005,22:06,1134.00,1134.00,1134.00,1134.00,5,0,5.00
06/21/2005,22:07,1134.00,1134.00,1133.75,1133.75,10,7,17.00
06/21/2005,22:08,1133.75,1133.75,1133.75,1133.75,0,2,2.00
06/21/2005,22:16,1134.00,1134.00,1134.00,1134.00,2,0,2.00
06/21/2005,22:17,1134.00,1134.00,1134.00,1134.00,2,0,2.00
06/21/2005,22:19,1134.00,1134.00,1134.00,1134.00,94,0,94.00
06/21/2005,22:24,1134.00,1134.25,1134.00,1134.25,5,0,5.00
06/21/2005,22:26,1134.25,1134.25,1134.25,1134.25,5,0,5.00
06/21/2005,22:31,1134.25,1134.25,1134.25,1134.25,47,0,47.00
06/21/2005,22:32,1134.25,1134.25,1134.25,1134.25,19,0,19.00
06/21/2005,22:33,1134.50,1134.50,1134.50,1134.50,2,0,2.00
06/21/2005,22:35,1134.50,1134.50,1134.50,1134.50,40,0,40.00
06/21/2005,22:37,1134.50,1134.50,1134.25,1134.25,20,2,22.00
06/21/2005,22:39,1134.25,1134.25,1134.25,1134.25,0,5,5.00
06/21/2005,22:40,1134.25,1134.25,1134.25,1134.25,0,6,6.00
06/21/2005,22:41,1134.25,1134.25,1134.25,1134.25,0,2,2.00
06/21/2005,22:44,1134.50,1134.50,1134.50,1134.50,24,0,24.00
06/21/2005,22:48,1134.50,1134.50,1134.50,1134.50,15,0,15.00
06/21/2005,22:51,1134.50,1134.50,1134.50,1134.50,1,0,1.00
06/21/2005,22:58,1134.50,1134.50,1134.50,1134.50,102,0,102.00
06/21/2005,23:00,1134.75,1134.75,1134.75,1134.75,44,0,44.00
06/21/2005,23:01,1134.75,1134.75,1134.75,1134.75,4,0,4.00
06/21/2005,23:02,1134.75,1134.75,1134.50,1134.50,30,2,32.00
06/21/2005,23:05,1134.50,1134.50,1134.25,1134.25,0,111,111.00
06/21/2005,23:06,1134.25,1134.75,1134.25,1134.75,16,6,22.00
06/21/2005,23:07,1134.50,1134.50,1134.50,1134.50,0,20,20.00
06/21/2005,23:08,1134.50,1134.50,1134.25,1134.25,0,22,22.00
06/21/2005,23:09,1134.50,1134.50,1134.50,1134.50,11,0,11.00
06/21/2005,23:10,1134.50,1134.50,1134.50,1134.50,4,0,4.00
06/21/2005,23:13,1134.50,1134.50,1134.50,1134.50,5,0,5.00
06/21/2005,23:14,1134.50,1134.50,1134.50,1134.50,1,0,1.00
06/21/2005,23:16,1134.50,1134.50,1134.25,1134.25,1,1,2.00
06/21/2005,23:18,1134.50,1134.50,1134.50,1134.50,2,0,2.00
06/21/2005,23:20,1134.50,1134.50,1134.50,1134.50,5,0,5.00
06/21/2005,23:22,1134.50,1134.50,1134.50,1134.50,5,0,5.00
06/21/2005,23:24,1134.50,1134.50,1134.50,1134.50,1,0,1.00
06/21/2005,23:26,1134.50,1134.50,1134.50,1134.50,7,0,7.00
06/21/2005,23:28,1134.50,1134.50,1134.50,1134.50,1,0,1.00
06/21/2005,23:29,1134.75,1134.75,1134.75,1134.75,10,0,10.00
06/21/2005,23:30,1134.50,1134.50,1134.50,1134.50,0,4,4.00
06/21/2005,23:31,1134.50,1134.50,1134.25,1134.25,0,18,18.00
06/21/2005,23:35,1134.50,1134.50,1134.50,1134.50,1,0,1.00
06/21/2005,23:37,1134.50,1134.50,1134.50,1134.50,6,0,6.00
06/21/2005,23:46,1134.50,1134.50,1134.50,1134.50,4,0,4.00
06/21/2005,23:47,1134.25,1134.25,1134.25,1134.25,0,1,1.00
06/21/2005,23:48,1134.50,1134.50,1134.50,1134.50,6,0,6.00
06/21/2005,23:55,1134.50,1134.50,1134.50,1134.50,2,0,2.00
06/21/2005,23:56,1134.75,1134.75,1134.75,1134.75,4,0,4.00
06/22/2005,00:01,1134.25,1134.25,1134.25,1134.25,0,1,1.00
06/22/2005,00:13,1134.50,1134.50,1134.50,1134.50,4,0,4.00
06/22/2005,00:18,1134.50,1134.50,1134.50,1134.50,6,0,6.00
06/22/2005,00:22,1134.50,1134.50,1134.50,1134.50,2,0,2.00
06/22/2005,00:26,1134.75,1134.75,1134.75,1134.75,97,0,97.00
06/22/2005,00:28,1134.75,1134.75,1134.75,1134.75,2,0,2.00
06/22/2005,00:34,1135.00,1135.00,1134.75,1134.75,2,1,3.00
06/22/2005,00:35,1134.75,1135.00,1134.75,1135.00,124,2,126.00
06/22/2005,00:36,1135.00,1135.00,1135.00,1135.00,1,0,1.00
06/22/2005,00:37,1135.00,1135.25,1134.75,1134.75,31,109,140.00
06/22/2005,00:38,1134.75,1134.75,1134.75,1134.75,0,27,27.00
06/22/2005,00:39,1134.75,1135.00,1134.75,1135.00,163,16,179.00
06/22/2005,00:40,1135.25,1135.25,1135.25,1135.25,15,0,15.00
06/22/2005,00:41,1135.25,1135.25,1135.00,1135.00,8,31,39.00
06/22/2005,00:42,1135.25,1135.25,1135.25,1135.25,2,0,2.00
06/22/2005,00:43,1135.00,1135.00,1135.00,1135.00,0,5,5.00
06/22/2005,00:44,1135.00,1135.00,1135.00,1135.00,0,1,1.00
06/22/2005,00:46,1135.00,1135.00,1135.00,1135.00,0,7,7.00
06/22/2005,00:48,1135.00,1135.00,1135.00,1135.00,0,1,1.00
06/22/2005,00:50,1135.00,1135.00,1135.00,1135.00,0,4,4.00
06/22/2005,01:01,1135.00,1135.25,1135.00,1135.25,1,10,11.00
06/22/2005,01:02,1135.00,1135.00,1135.00,1135.00,0,10,10.00
06/22/2005,01:03,1135.00,1135.00,1135.00,1135.00,0,8,8.00
06/22/2005,01:04,1135.00,1135.00,1135.00,1135.00,0,33,33.00
06/22/2005,01:05,1135.00,1135.00,1135.00,1135.00,0,5,5.00
06/22/2005,01:06,1135.00,1135.00,1134.75,1134.75,0,71,71.00
06/22/2005,01:07,1135.00,1135.00,1135.00,1135.00,2,0,2.00
06/22/2005,01:08,1135.00,1135.00,1135.00,1135.00,1,0,1.00
06/22/2005,01:09,1135.00,1135.25,1134.75,1135.25,98,2,100.00
06/22/2005,01:10,1135.25,1135.25,1135.25,1135.25,6,0,6.00
06/22/2005,01:11,1135.25,1135.25,1135.25,1135.25,9,0,9.00
06/22/2005,01:14,1135.00,1135.25,1135.00,1135.25,1,2,3.00
06/22/2005,01:18,1135.00,1135.00,1135.00,1135.00,0,1,1.00
06/22/2005,01:20,1135.00,1135.00,1135.00,1135.00,0,1,1.00
06/22/2005,01:21,1135.00,1135.00,1135.00,1135.00,0,11,11.00
06/22/2005,01:23,1135.00,1135.00,1135.00,1135.00,0,21,21.00
06/22/2005,01:24,1135.25,1135.25,1135.25,1135.25,1,0,1.00
06/22/2005,01:27,1135.25,1135.25,1135.25,1135.25,20,0,20.00
06/22/2005,01:30,1135.00,1135.00,1135.00,1135.00,0,1,1.00
06/22/2005,01:31,1135.00,1135.25,1135.00,1135.25,4,1,5.00
06/22/2005,01:33,1135.00,1135.00,1135.00,1135.00,0,18,18.00
06/22/2005,01:34,1135.00,1135.25,1135.00,1135.00,1,6,7.00
06/22/2005,01:37,1135.25,1135.25,1135.00,1135.00,1,1,2.00
06/22/2005,01:38,1135.25,1135.25,1135.25,1135.25,5,0,5.00
06/22/2005,01:39,1135.00,1135.00,1135.00,1135.00,0,10,10.00
06/22/2005,01:41,1135.00,1135.00,1135.00,1135.00,0,7,7.00
06/22/2005,01:43,1135.00,1135.00,1135.00,1135.00,0,12,12.00
06/22/2005,01:44,1135.00,1135.00,1135.00,1135.00,0,54,54.00
06/22/2005,01:46,1135.00,1135.25,1135.00,1135.00,10,3,13.00
06/22/2005,01:47,1135.00,1135.25,1135.00,1135.00,5,6,11.00
06/22/2005,01:50,1135.00,1135.00,1135.00,1135.00,0,1,1.00
06/22/2005,01:52,1135.00,1135.00,1135.00,1135.00,0,10,10.00
06/22/2005,01:53,1135.25,1135.25,1135.25,1135.25,2,0,2.00
06/22/2005,01:56,1135.00,1135.00,1135.00,1135.00,0,10,10.00
06/22/2005,01:57,1135.00,1135.00,1135.00,1135.00,0,2,2.00
06/22/2005,02:00,1135.00,1135.00,1135.00,1135.00,0,1,1.00
06/22/2005,02:01,1135.25,1135.25,1135.00,1135.00,10,35,45.00
06/22/2005,02:02,1135.00,1135.25,1135.00,1135.00,1,3,4.00
06/22/2005,02:03,1135.00,1135.25,1135.00,1135.25,46,6,52.00
06/22/2005,02:04,1135.25,1135.50,1135.00,1135.50,85,6,91.00
06/22/2005,02:05,1135.50,1135.50,1135.25,1135.50,20,1,21.00
06/22/2005,02:06,1135.25,1135.25,1135.25,1135.25,0,47,47.00
06/22/2005,02:07,1135.25,1135.25,1135.25,1135.25,0,9,9.00
06/22/2005,02:09,1135.00,1135.00,1135.00,1135.00,0,12,12.00
06/22/2005,02:10,1135.00,1135.00,1135.00,1135.00,0,2,2.00
06/22/2005,02:11,1135.25,1135.25,1135.25,1135.25,1,0,1.00
06/22/2005,02:12,1135.00,1135.00,1135.00,1135.00,0,50,50.00
06/22/2005,02:13,1135.00,1135.00,1135.00,1135.00,0,104,104.00
06/22/2005,02:14,1135.00,1135.00,1135.00,1135.00,0,72,72.00
06/22/2005,02:15,1135.00,1135.00,1135.00,1135.00,0,5,5.00
06/22/2005,02:16,1135.00,1135.00,1134.75,1134.75,0,209,209.00
06/22/2005,02:17,1134.75,1134.75,1134.50,1134.50,0,191,191.00
06/22/2005,02:18,1134.50,1134.50,1134.00,1134.00,0,140,140.00
06/22/2005,02:19,1134.50,1134.50,1134.00,1134.00,1,22,23.00
06/22/2005,02:20,1134.25,1134.25,1134.25,1134.25,76,0,76.00
06/22/2005,02:21,1134.25,1134.25,1134.00,1134.00,1,50,51.00
06/22/2005,02:22,1134.00,1134.00,1134.00,1134.00,0,79,79.00
06/22/2005,02:23,1134.00,1134.00,1134.00,1134.00,0,5,5.00
06/22/2005,02:24,1134.00,1134.00,1133.75,1133.75,100,181,281.00
06/22/2005,02:25,1134.00,1134.00,1134.00,1134.00,76,0,76.00
06/22/2005,02:26,1134.00,1134.00,1134.00,1134.00,15,0,15.00
06/22/2005,02:27,1134.00,1134.00,1134.00,1134.00,16,0,16.00
06/22/2005,02:28,1134.00,1134.25,1134.00,1134.00,29,20,49.00
06/22/2005,02:30,1134.00,1134.25,1134.00,1134.25,3,11,14.00
06/22/2005,02:31,1134.25,1134.25,1134.25,1134.25,36,0,36.00
06/22/2005,02:32,1134.25,1134.50,1134.25,1134.25,27,5,32.00
06/22/2005,02:33,1134.25,1134.25,1134.25,1134.25,0,10,10.00
06/22/2005,02:35,1134.25,1134.25,1134.25,1134.25,0,3,3.00
06/22/2005,02:38,1134.25,1134.50,1134.25,1134.50,1,8,9.00
06/22/2005,02:39,1134.25,1134.25,1134.25,1134.25,0,22,22.00
06/22/2005,02:42,1134.50,1134.50,1134.50,1134.50,73,0,73.00
06/22/2005,02:43,1134.75,1134.75,1134.50,1134.75,4,1,5.00
06/22/2005,02:44,1134.75,1134.75,1134.75,1134.75,62,0,62.00
06/22/2005,02:45,1134.75,1134.75,1134.50,1134.50,8,3,11.00
06/22/2005,02:46,1134.75,1135.00,1134.50,1134.50,2,64,66.00
06/22/2005,02:47,1134.50,1134.50,1134.25,1134.25,0,65,65.00
06/22/2005,02:49,1134.50,1134.75,1134.50,1134.75,13,0,13.00
06/22/2005,02:52,1134.75,1134.75,1134.75,1134.75,12,0,12.00
06/22/2005,02:54,1134.50,1134.50,1134.50,1134.50,0,3,3.00
06/22/2005,02:55,1134.50,1134.50,1134.50,1134.50,0,1,1.00
06/22/2005,02:59,1134.75,1134.75,1134.75,1134.75,68,0,68.00
06/22/2005,03:00,1134.75,1134.75,1134.75,1134.75,1,0,1.00
06/22/2005,03:02,1134.75,1134.75,1134.75,1134.75,3,0,3.00
06/22/2005,03:05,1134.75,1134.75,1134.75,1134.75,30,0,30.00
06/22/2005,03:06,1134.75,1134.75,1134.75,1134.75,6,0,6.00
06/22/2005,03:09,1135.00,1135.00,1135.00,1135.00,3,0,3.00
06/22/2005,03:10,1134.75,1134.75,1134.75,1134.75,0,4,4.00
06/22/2005,03:11,1134.75,1134.75,1134.50,1134.50,0,128,128.00
06/22/2005,03:12,1134.50,1134.50,1134.50,1134.50,0,40,40.00
06/22/2005,03:13,1134.50,1134.50,1134.50,1134.50,0,40,40.00
06/22/2005,03:14,1134.50,1134.50,1134.50,1134.50,0,10,10.00
06/22/2005,03:16,1134.50,1134.50,1134.25,1134.25,0,70,70.00
06/22/2005,03:17,1134.25,1134.50,1134.25,1134.50,73,10,83.00
06/22/2005,03:18,1134.50,1134.50,1134.50,1134.50,3,0,3.00
06/22/2005,03:20,1134.50,1134.50,1134.50,1134.50,24,0,24.00
06/22/2005,03:21,1134.50,1134.50,1134.50,1134.50,1,0,1.00
06/22/2005,03:22,1134.50,1134.50,1134.50,1134.50,1,0,1.00
06/22/2005,03:23,1134.50,1134.50,1134.50,1134.50,1,0,1.00
06/22/2005,03:25,1134.75,1134.75,1134.75,1134.75,3,0,3.00
06/22/2005,03:27,1134.75,1134.75,1134.75,1134.75,6,0,6.00
06/22/2005,03:28,1134.75,1134.75,1134.75,1134.75,1,0,1.00
06/22/2005,03:29,1134.50,1134.50,1134.50,1134.50,0,50,50.00
06/22/2005,03:30,1134.75,1134.75,1134.75,1134.75,187,0,187.00
06/22/2005,03:31,1135.00,1135.00,1134.75,1135.00,7,1,8.00
06/22/2005,03:32,1134.75,1135.00,1134.75,1135.00,3,1,4.00
06/22/2005,03:33,1135.00,1135.00,1135.00,1135.00,1,0,1.00
06/22/2005,03:34,1135.00,1135.00,1135.00,1135.00,175,0,175.00
06/22/2005,03:35,1135.00,1135.00,1135.00,1135.00,108,0,108.00
06/22/2005,03:36,1135.00,1135.00,1135.00,1135.00,11,0,11.00
06/22/2005,03:37,1135.00,1135.25,1135.00,1135.25,31,0,31.00
06/22/2005,03:38,1135.00,1135.00,1135.00,1135.00,0,1,1.00
06/22/2005,03:39,1135.25,1135.25,1135.25,1135.25,24,0,24.00
06/22/2005,03:40,1135.00,1135.25,1135.00,1135.25,30,1,31.00
06/22/2005,03:42,1135.00,1135.00,1135.00,1135.00,0,16,16.00
06/22/2005,03:43,1135.00,1135.00,1135.00,1135.00,0,71,71.00
06/22/2005,03:44,1135.00,1135.25,1135.00,1135.25,40,11,51.00
06/22/2005,03:45,1135.25,1135.25,1135.25,1135.25,59,0,59.00
06/22/2005,03:50,1135.00,1135.00,1135.00,1135.00,0,127,127.00
06/22/2005,03:51,1135.00,1135.00,1135.00,1135.00,0,26,26.00
06/22/2005,03:52,1135.00,1135.00,1135.00,1135.00,0,1,1.00
06/22/2005,03:53,1135.00,1135.00,1134.75,1134.75,0,4,4.00
06/22/2005,03:55,1134.75,1134.75,1134.75,1134.75,0,300,300.00
06/22/2005,03:56,1134.75,1134.75,1134.50,1134.50,0,5,5.00
06/22/2005,04:00,1134.75,1135.00,1134.75,1135.00,12,0,12.00
06/22/2005,04:01,1135.00,1135.00,1135.00,1135.00,199,0,199.00
06/22/2005,04:02,1135.00,1135.25,1135.00,1135.25,236,0,236.00
06/22/2005,04:03,1135.00,1135.25,1135.00,1135.25,45,2,47.00
06/22/2005,04:04,1135.25,1135.25,1135.25,1135.25,8,0,8.00
06/22/2005,04:05,1135.25,1135.25,1135.25,1135.25,12,0,12.00
06/22/2005,04:06,1135.25,1135.25,1135.25,1135.25,3,0,3.00
06/22/2005,04:07,1135.25,1135.25,1135.25,1135.25,5,0,5.00
06/22/2005,04:08,1135.25,1135.25,1135.25,1135.25,5,0,5.00
06/22/2005,04:12,1135.00,1135.25,1135.00,1135.25,3,2,5.00
06/22/2005,04:14,1135.25,1135.25,1135.25,1135.25,117,0,117.00
06/22/2005,04:15,1135.50,1135.50,1135.50,1135.50,10,0,10.00
06/22/2005,04:16,1135.25,1135.25,1135.25,1135.25,0,17,17.00
06/22/2005,04:17,1135.25,1135.50,1135.25,1135.50,263,32,295.00
06/22/2005,04:18,1135.75,1135.75,1135.50,1135.50,42,5,47.00
06/22/2005,04:19,1135.75,1136.00,1135.75,1136.00,413,0,413.00
06/22/2005,04:20,1136.00,1136.50,1136.00,1136.50,442,5,447.00
06/22/2005,04:21,1136.25,1136.50,1136.25,1136.25,112,153,265.00
06/22/2005,04:22,1136.50,1136.50,1136.25,1136.25,22,5,27.00
06/22/2005,04:23,1136.25,1136.50,1136.25,1136.50,95,10,105.00
06/22/2005,04:24,1136.50,1136.75,1136.25,1136.50,229,51,280.00
06/22/2005,04:25,1136.75,1136.75,1136.50,1136.50,12,8,20.00
06/22/2005,04:26,1136.50,1136.75,1136.50,1136.75,3,2,5.00
06/22/2005,04:27,1136.75,1137.00,1136.75,1136.75,191,124,315.00
06/22/2005,04:28,1136.75,1137.25,1136.75,1137.25,261,6,267.00
06/22/2005,04:29,1137.25,1137.25,1137.00,1137.25,298,1,299.00
06/22/2005,04:30,1137.00,1137.25,1137.00,1137.25,82,15,97.00
06/22/2005,04:31,1137.25,1137.25,1137.00,1137.00,30,26,56.00
06/22/2005,04:32,1137.00,1137.25,1137.00,1137.25,1,118,119.00
06/22/2005,04:33,1137.25,1137.25,1137.25,1137.25,139,0,139.00
06/22/2005,04:34,1137.25,1137.75,1137.00,1137.75,353,76,429.00
06/22/2005,04:35,1137.50,1137.50,1137.50,1137.50,0,126,126.00
06/22/2005,04:36,1137.50,1137.50,1137.25,1137.50,64,50,114.00
06/22/2005,04:37,1137.50,1137.75,1137.50,1137.75,34,0,34.00
06/22/2005,04:38,1137.75,1138.25,1137.75,1138.25,317,13,330.00
06/22/2005,04:39,1138.00,1138.00,1138.00,1138.00,0,327,327.00
06/22/2005,04:40,1137.75,1138.00,1137.75,1137.75,8,41,49.00
06/22/2005,04:41,1137.75,1138.00,1137.75,1138.00,2,58,60.00
06/22/2005,04:42,1137.75,1137.75,1137.75,1137.75,0,66,66.00
06/22/2005,04:43,1137.75,1137.75,1137.75,1137.75,0,7,7.00
06/22/2005,04:44,1137.75,1137.75,1137.50,1137.50,0,3,3.00
06/22/2005,04:45,1137.50,1137.75,1137.50,1137.75,1,3,4.00
06/22/2005,04:46,1137.75,1137.75,1137.75,1137.75,136,0,136.00
06/22/2005,04:47,1138.00,1138.00,1137.75,1137.75,135,101,236.00
06/22/2005,04:48,1138.00,1138.00,1138.00,1138.00,1,0,1.00
06/22/2005,04:49,1137.75,1138.00,1137.75,1138.00,6,37,43.00
06/22/2005,04:50,1137.75,1137.75,1137.75,1137.75,0,13,13.00
06/22/2005,04:51,1137.75,1137.75,1137.50,1137.75,5,65,70.00
06/22/2005,04:52,1137.50,1137.75,1137.50,1137.50,2,41,43.00
06/22/2005,04:53,1137.50,1137.50,1137.50,1137.50,0,36,36.00
06/22/2005,04:55,1137.50,1137.50,1137.50,1137.50,0,12,12.00
06/22/2005,04:56,1137.50,1137.75,1137.50,1137.75,1,1,2.00
06/22/2005,04:57,1137.75,1137.75,1137.50,1137.50,2,37,39.00
06/22/2005,04:58,1137.25,1137.25,1137.00,1137.00,0,88,88.00
06/22/2005,04:59,1137.00,1137.25,1137.00,1137.25,36,242,278.00
06/22/2005,05:00,1137.25,1137.25,1137.25,1137.25,9,0,9.00
06/22/2005,05:01,1137.25,1137.25,1137.00,1137.00,45,11,56.00
06/22/2005,05:02,1137.25,1137.25,1137.25,1137.25,1,0,1.00
06/22/2005,05:03,1137.50,1137.50,1137.50,1137.50,231,0,231.00
06/22/2005,05:04,1137.50,1137.50,1137.50,1137.50,2,0,2.00
06/22/2005,05:05,1137.50,1137.50,1137.50,1137.50,10,0,10.00
06/22/2005,05:06,1137.50,1137.50,1137.50,1137.50,4,0,4.00
06/22/2005,05:07,1137.50,1137.50,1137.50,1137.50,6,0,6.00
06/22/2005,05:08,1137.25,1137.25,1137.25,1137.25,0,16,16.00
06/22/2005,05:09,1137.25,1137.25,1137.25,1137.25,0,9,9.00
06/22/2005,05:10,1137.00,1137.00,1137.00,1137.00,0,3,3.00
06/22/2005,05:12,1137.00,1137.00,1137.00,1137.00,0,119,119.00
06/22/2005,05:13,1137.00,1137.25,1137.00,1137.25,55,3,58.00
06/22/2005,05:14,1137.25,1137.25,1137.25,1137.25,4,0,4.00
06/22/2005,05:15,1137.25,1137.25,1137.25,1137.25,3,0,3.00
06/22/2005,05:16,1137.25,1137.25,1137.25,1137.25,8,0,8.00
06/22/2005,05:17,1137.25,1137.25,1137.00,1137.25,7,27,34.00
06/22/2005,05:19,1137.25,1137.25,1137.25,1137.25,20,0,20.00
06/22/2005,05:20,1137.25,1137.50,1137.25,1137.25,29,1,30.00
06/22/2005,05:21,1137.25,1137.25,1137.25,1137.25,0,5,5.00
06/22/2005,05:23,1137.50,1137.50,1137.25,1137.50,56,1,57.00
06/22/2005,05:24,1137.50,1137.75,1137.50,1137.75,148,0,148.00
06/22/2005,05:25,1137.75,1137.75,1137.75,1137.75,1,0,1.00
06/22/2005,05:26,1137.50,1137.50,1137.50,1137.50,0,26,26.00
06/22/2005,05:27,1137.50,1137.50,1137.50,1137.50,0,7,7.00
06/22/2005,05:28,1137.50,1137.50,1137.50,1137.50,0,1,1.00
06/22/2005,05:29,1137.50,1137.50,1137.50,1137.50,0,38,38.00
06/22/2005,05:30,1137.50,1137.50,1137.25,1137.25,0,7,7.00
06/22/2005,05:31,1137.25,1137.25,1137.25,1137.25,0,1,1.00
06/22/2005,05:33,1137.25,1137.25,1137.25,1137.25,0,115,115.00
06/22/2005,05:34,1137.25,1137.25,1137.25,1137.25,0,2,2.00
06/22/2005,05:35,1137.00,1137.25,1137.00,1137.00,1,82,83.00
06/22/2005,05:36,1137.00,1137.00,1137.00,1137.00,0,10,10.00
06/22/2005,05:37,1137.00,1137.00,1137.00,1137.00,0,3,3.00
06/22/2005,05:38,1137.00,1137.00,1137.00,1137.00,0,32,32.00
06/22/2005,05:39,1137.00,1137.00,1137.00,1137.00,0,12,12.00
06/22/2005,05:40,1137.00,1137.00,1137.00,1137.00,0,42,42.00
06/22/2005,05:41,1137.00,1137.00,1137.00,1137.00,0,44,44.00
06/22/2005,05:43,1136.75,1137.00,1136.75,1137.00,5,1,6.00
06/22/2005,05:44,1137.00,1137.00,1137.00,1137.00,7,0,7.00
06/22/2005,05:46,1137.00,1137.00,1137.00,1137.00,42,0,42.00
06/22/2005,05:47,1137.00,1137.00,1137.00,1137.00,6,0,6.00
06/22/2005,05:48,1137.00,1137.00,1137.00,1137.00,32,0,32.00
06/22/2005,05:49,1137.00,1137.00,1137.00,1137.00,36,0,36.00
06/22/2005,05:52,1137.25,1137.25,1137.00,1137.00,1,1,2.00
06/22/2005,05:53,1137.00,1137.00,1137.00,1137.00,0,10,10.00
06/22/2005,05:56,1137.00,1137.00,1136.75,1136.75,0,33,33.00
06/22/2005,05:57,1136.75,1136.75,1136.75,1136.75,0,10,10.00
06/22/2005,05:58,1136.75,1136.75,1136.75,1136.75,0,5,5.00
06/22/2005,05:59,1136.75,1136.75,1136.75,1136.75,0,3,3.00
06/22/2005,06:00,1136.75,1136.75,1136.75,1136.75,0,230,230.00
06/22/2005,06:01,1136.75,1136.75,1136.75,1136.75,0,36,36.00
06/22/2005,06:02,1136.50,1136.75,1136.50,1136.75,95,51,146.00
06/22/2005,06:04,1136.75,1137.00,1136.75,1137.00,121,0,121.00
06/22/2005,06:05,1136.75,1136.75,1136.75,1136.75,0,56,56.00
06/22/2005,06:06,1136.75,1136.75,1136.75,1136.75,0,1,1.00
06/22/2005,06:07,1136.75,1136.75,1136.75,1136.75,0,2,2.00
06/22/2005,06:08,1136.75,1136.75,1136.75,1136.75,0,44,44.00
06/22/2005,06:09,1136.75,1136.75,1136.75,1136.75,0,21,21.00
06/22/2005,06:10,1136.75,1136.75,1136.75,1136.75,0,2,2.00
06/22/2005,06:11,1136.75,1136.75,1136.75,1136.75,0,54,54.00
06/22/2005,06:12,1136.75,1136.75,1136.50,1136.50,0,56,56.00
06/22/2005,06:13,1136.50,1136.50,1136.50,1136.50,0,101,101.00
06/22/2005,06:14,1136.75,1136.75,1136.75,1136.75,5,0,5.00
06/22/2005,06:15,1136.75,1136.75,1136.75,1136.75,21,0,21.00
06/22/2005,06:16,1136.75,1136.75,1136.75,1136.75,6,0,6.00
06/22/2005,06:17,1136.75,1136.75,1136.75,1136.75,7,0,7.00
06/22/2005,06:18,1136.75,1136.75,1136.50,1136.50,9,1,10.00
06/22/2005,06:20,1136.75,1136.75,1136.75,1136.75,1,0,1.00
06/22/2005,06:21,1136.50,1136.75,1136.50,1136.75,252,231,483.00
06/22/2005,06:22,1136.75,1137.00,1136.75,1136.75,10,5,15.00
06/22/2005,06:23,1136.75,1137.25,1136.75,1137.25,235,4,239.00
06/22/2005,06:24,1137.00,1137.00,1137.00,1137.00,0,8,8.00
06/22/2005,06:25,1137.00,1137.00,1137.00,1137.00,0,47,47.00
06/22/2005,06:26,1137.00,1137.00,1137.00,1137.00,0,3,3.00
06/22/2005,06:27,1137.00,1137.00,1136.75,1137.00,2,20,22.00
06/22/2005,06:28,1137.00,1137.00,1136.75,1137.00,9,1,10.00
06/22/2005,06:29,1136.75,1136.75,1136.75,1136.75,0,14,14.00
06/22/2005,06:30,1136.75,1137.00,1136.50,1136.50,1,85,86.00
06/22/2005,06:31,1136.75,1137.00,1136.75,1136.75,25,51,76.00
06/22/2005,06:32,1136.75,1136.75,1136.75,1136.75,0,20,20.00
06/22/2005,06:33,1136.75,1136.75,1136.50,1136.50,0,70,70.00
06/22/2005,06:34,1136.75,1137.00,1136.50,1136.75,71,3,74.00
06/22/2005,06:35,1136.75,1137.00,1136.75,1137.00,1,5,6.00
06/22/2005,06:36,1137.00,1137.00,1136.75,1136.75,2,10,12.00
06/22/2005,06:37,1136.75,1136.75,1136.75,1136.75,0,36,36.00
06/22/2005,06:38,1136.75,1137.00,1136.75,1137.00,1,1,2.00
06/22/2005,06:39,1136.75,1136.75,1136.75,1136.75,0,2,2.00
06/22/2005,06:41,1137.00,1137.25,1137.00,1137.00,210,80,290.00
06/22/2005,06:42,1136.75,1137.00,1136.75,1137.00,9,10,19.00
06/22/2005,06:43,1137.00,1137.00,1137.00,1137.00,61,0,61.00
06/22/2005,06:44,1137.00,1137.00,1137.00,1137.00,14,0,14.00
06/22/2005,06:45,1137.00,1137.25,1137.00,1137.25,102,1,103.00
06/22/2005,06:46,1137.25,1137.25,1137.00,1137.00,21,5,26.00
06/22/2005,06:47,1137.00,1137.25,1137.00,1137.25,1,3,4.00
06/22/2005,06:48,1137.00,1137.00,1137.00,1137.00,0,3,3.00
06/22/2005,06:49,1137.00,1137.00,1137.00,1137.00,0,5,5.00
06/22/2005,06:50,1137.00,1137.25,1137.00,1137.00,76,92,168.00
06/22/2005,06:51,1137.00,1137.25,1137.00,1137.00,1,3,4.00
06/22/2005,06:52,1137.25,1137.25,1137.00,1137.00,5,2,7.00
06/22/2005,06:53,1137.00,1137.25,1137.00,1137.25,14,2,16.00
06/22/2005,06:54,1137.00,1137.00,1137.00,1137.00,0,6,6.00
06/22/2005,06:55,1137.25,1137.25,1137.00,1137.25,116,1,117.00
06/22/2005,06:56,1137.00,1137.00,1137.00,1137.00,0,4,4.00
06/22/2005,06:57,1137.25,1137.25,1137.00,1137.00,4,5,9.00
06/22/2005,06:58,1137.00,1137.25,1137.00,1137.25,4,7,11.00
06/22/2005,06:59,1137.00,1137.25,1137.00,1137.00,1,12,13.00
06/22/2005,07:00,1137.00,1137.00,1137.00,1137.00,0,5,5.00
06/22/2005,07:01,1137.00,1137.00,1137.00,1137.00,0,1,1.00
06/22/2005,07:02,1137.00,1137.25,1137.00,1137.25,12,4,16.00
06/22/2005,07:03,1137.00,1137.00,1137.00,1137.00,0,80,80.00
06/22/2005,07:04,1137.00,1137.00,1136.75,1137.00,2,40,42.00
06/22/2005,07:05,1136.75,1136.75,1136.50,1136.75,38,148,186.00
06/22/2005,07:06,1136.75,1137.00,1136.75,1137.00,14,1,15.00
06/22/2005,07:07,1136.75,1137.00,1136.75,1137.00,260,20,280.00
06/22/2005,07:08,1137.00,1137.00,1137.00,1137.00,86,0,86.00
06/22/2005,07:09,1137.00,1137.00,1136.75,1137.00,42,13,55.00
06/22/2005,07:10,1136.75,1137.00,1136.75,1136.75,1,89,90.00
06/22/2005,07:11,1136.75,1137.00,1136.50,1136.50,5,117,122.00
06/22/2005,07:12,1136.75,1136.75,1136.50,1136.75,2,1,3.00
06/22/2005,07:13,1136.75,1136.75,1136.50,1136.75,21,1,22.00
06/22/2005,07:14,1136.75,1136.75,1136.50,1136.50,2,1,3.00
06/22/2005,07:15,1136.50,1136.75,1136.50,1136.75,4,1,5.00
06/22/2005,07:16,1136.75,1136.75,1136.50,1136.50,1,37,38.00
06/22/2005,07:17,1136.50,1136.75,1136.50,1136.75,4,3,7.00
06/22/2005,07:18,1136.50,1136.50,1136.25,1136.50,2,96,98.00
06/22/2005,07:19,1136.50,1136.50,1136.50,1136.50,167,0,167.00
06/22/2005,07:20,1136.50,1136.75,1136.50,1136.75,2,0,2.00
06/22/2005,07:21,1136.50,1136.75,1136.50,1136.50,1,29,30.00
06/22/2005,07:22,1136.50,1136.75,1136.50,1136.50,1,73,74.00
06/22/2005,07:23,1136.75,1136.75,1136.50,1136.50,4,2,6.00
06/22/2005,07:24,1136.75,1136.75,1136.50,1136.75,4,8,12.00
06/22/2005,07:25,1136.50,1136.50,1136.50,1136.50,0,10,10.00
06/22/2005,07:27,1136.75,1136.75,1136.75,1136.75,230,0,230.00
06/22/2005,07:28,1136.75,1137.00,1136.75,1137.00,53,0,53.00
06/22/2005,07:29,1136.75,1137.00,1136.75,1137.00,104,2,106.00
06/22/2005,07:30,1137.00,1137.00,1137.00,1137.00,15,0,15.00
06/22/2005,07:31,1137.00,1137.00,1136.75,1136.75,27,1,28.00
06/22/2005,07:32,1137.00,1137.25,1137.00,1137.00,61,1,62.00
06/22/2005,07:33,1137.25,1137.25,1137.00,1137.00,2,101,103.00
06/22/2005,07:34,1137.00,1137.25,1137.00,1137.25,1,6,7.00
06/22/2005,07:35,1137.00,1137.00,1137.00,1137.00,0,85,85.00
06/22/2005,07:36,1137.00,1137.25,1137.00,1137.25,1,2,3.00
06/22/2005,07:37,1137.25,1137.25,1137.00,1137.00,4,48,52.00
06/22/2005,07:38,1137.00,1137.00,1136.75,1136.75,0,8,8.00
06/22/2005,07:39,1137.00,1137.00,1137.00,1137.00,41,0,41.00
06/22/2005,07:40,1136.75,1137.00,1136.75,1136.75,6,44,50.00
06/22/2005,07:41,1137.00,1137.00,1136.75,1136.75,1,3,4.00
06/22/2005,07:43,1137.00,1137.00,1137.00,1137.00,3,0,3.00
06/22/2005,07:45,1136.75,1137.00,1136.75,1136.75,1,8,9.00
06/22/2005,07:46,1137.00,1137.25,1137.00,1137.25,230,11,241.00
06/22/2005,07:47,1137.00,1137.25,1137.00,1137.25,3,14,17.00
06/22/2005,07:48,1137.00,1137.25,1137.00,1137.25,27,17,44.00
06/22/2005,07:49,1137.00,1137.00,1137.00,1137.00,0,33,33.00
06/22/2005,07:50,1137.25,1137.25,1137.00,1137.00,17,138,155.00
06/22/2005,07:51,1137.00,1137.00,1137.00,1137.00,0,3,3.00
06/22/2005,07:52,1137.00,1137.00,1137.00,1137.00,0,9,9.00
06/22/2005,07:53,1137.00,1137.00,1136.75,1137.00,3,7,10.00
06/22/2005,07:54,1137.00,1137.00,1137.00,1137.00,55,0,55.00
06/22/2005,07:55,1137.00,1137.00,1137.00,1137.00,30,0,30.00
06/22/2005,07:56,1137.00,1137.00,1136.75,1137.00,9,25,34.00
06/22/2005,07:57,1136.75,1137.00,1136.75,1137.00,92,1,93.00
06/22/2005,07:58,1137.00,1137.00,1137.00,1137.00,15,0,15.00
06/22/2005,07:59,1137.00,1137.00,1137.00,1137.00,64,0,64.00
06/22/2005,08:00,1137.00,1137.00,1137.00,1137.00,48,0,48.00
06/22/2005,08:01,1137.00,1137.00,1137.00,1137.00,69,0,69.00
06/22/2005,08:02,1137.00,1137.00,1137.00,1137.00,73,0,73.00
06/22/2005,08:03,1136.75,1136.75,1136.75,1136.75,0,2,2.00
06/22/2005,08:04,1137.00,1137.00,1137.00,1137.00,6,0,6.00
06/22/2005,08:05,1136.75,1137.00,1136.75,1137.00,4,45,49.00
06/22/2005,08:06,1137.00,1137.00,1137.00,1137.00,7,0,7.00
06/22/2005,08:07,1136.75,1136.75,1136.50,1136.75,21,319,340.00
06/22/2005,08:08,1136.75,1136.75,1136.50,1136.50,9,3,12.00
06/22/2005,08:09,1136.50,1136.50,1136.50,1136.50,0,2,2.00
06/22/2005,08:10,1136.50,1136.50,1136.50,1136.50,0,9,9.00
06/22/2005,08:11,1136.50,1136.75,1136.50,1136.50,286,13,299.00
06/22/2005,08:12,1136.75,1136.75,1136.50,1136.75,7,2,9.00
06/22/2005,08:13,1136.75,1136.75,1136.75,1136.75,82,0,82.00
06/22/2005,08:14,1136.75,1136.75,1136.75,1136.75,1,0,1.00
06/22/2005,08:15,1136.50,1136.75,1136.50,1136.50,1,12,13.00
06/22/2005,08:16,1136.50,1136.75,1136.50,1136.75,171,15,186.00
06/22/2005,08:17,1136.75,1136.75,1136.50,1136.75,36,25,61.00
06/22/2005,08:18,1136.75,1136.75,1136.75,1136.75,9,0,9.00
06/22/2005,08:19,1136.75,1136.75,1136.50,1136.50,6,103,109.00
06/22/2005,08:20,1136.50,1136.75,1136.50,1136.75,3,2,5.00
06/22/2005,08:21,1136.75,1136.75,1136.50,1136.50,2,2,4.00
06/22/2005,08:22,1136.50,1136.50,1136.50,1136.50,0,7,7.00
06/22/2005,08:23,1136.50,1136.75,1136.50,1136.75,22,6,28.00
06/22/2005,08:24,1136.50,1136.75,1136.50,1136.50,11,27,38.00
06/22/2005,08:25,1136.50,1136.75,1136.50,1136.50,5,12,17.00
06/22/2005,08:26,1136.50,1136.50,1136.50,1136.50,0,4,4.00
06/22/2005,08:27,1136.50,1136.75,1136.50,1136.50,10,155,165.00
06/22/2005,08:28,1136.50,1136.50,1136.25,1136.25,12,324,336.00
06/22/2005,08:29,1136.25,1136.50,1136.25,1136.25,3,319,322.00
06/22/2005,08:30,1136.25,1136.25,1136.00,1136.25,356,801,1157.00
06/22/2005,08:31,1136.00,1136.25,1135.50,1135.75,808,2232,3040.00
06/22/2005,08:32,1136.00,1136.50,1135.50,1136.00,1929,1071,3000.00
06/22/2005,08:33,1136.00,1137.00,1136.00,1136.75,2344,1553,3897.00
06/22/2005,08:34,1136.75,1137.50,1136.50,1137.50,3315,164,3479.00
06/22/2005,08:35,1137.25,1138.00,1137.25,1137.50,2770,3279,6049.00
06/22/2005,08:36,1137.75,1138.50,1137.25,1138.25,4613,740,5353.00
06/22/2005,08:37,1138.25,1138.25,1137.50,1137.75,1475,2192,3667.00
06/22/2005,08:38,1137.75,1138.25,1137.50,1138.00,1755,739,2494.00
06/22/2005,08:39,1137.75,1137.75,1137.25,1137.50,732,985,1717.00
06/22/2005,08:40,1137.75,1137.75,1137.00,1137.25,504,2216,2720.00
06/22/2005,08:41,1137.25,1137.50,1137.00,1137.50,1580,1267,2847.00
06/22/2005,08:42,1137.50,1137.50,1136.75,1137.00,555,1037,1592.00
06/22/2005,08:43,1136.75,1137.00,1136.50,1136.75,304,1550,1854.00
06/22/2005,08:44,1136.50,1136.75,1136.25,1136.50,516,1482,1998.00
06/22/2005,08:45,1136.50,1137.00,1136.25,1136.50,1079,1665,2744.00
06/22/2005,08:46,1136.75,1137.25,1136.50,1137.00,1273,364,1637.00
06/22/2005,08:47,1137.00,1137.00,1136.00,1136.00,968,2489,3457.00
06/22/2005,08:48,1136.25,1136.50,1136.00,1136.00,363,755,1118.00
06/22/2005,08:49,1136.25,1136.75,1136.00,1136.25,1067,809,1876.00
06/22/2005,08:50,1136.25,1136.25,1135.25,1135.50,389,2948,3337.00
06/22/2005,08:51,1135.50,1136.00,1135.50,1135.50,1436,740,2176.00
06/22/2005,08:52,1135.75,1135.75,1135.00,1135.25,260,1948,2208.00
06/22/2005,08:53,1135.00,1135.75,1135.00,1135.50,1032,999,2031.00
06/22/2005,08:54,1135.50,1136.00,1135.50,1135.75,1342,390,1732.00
06/22/2005,08:55,1136.00,1136.00,1135.50,1135.75,384,550,934.00
06/22/2005,08:56,1135.75,1136.50,1135.75,1136.25,1894,245,2139.00
06/22/2005,08:57,1136.50,1136.50,1135.50,1135.50,131,2402,2533.00
06/22/2005,08:58,1135.50,1135.75,1135.25,1135.75,520,331,851.00
06/22/2005,08:59,1135.75,1135.75,1135.25,1135.50,539,307,846.00
06/22/2005,09:00,1135.50,1135.75,1135.25,1135.25,63,431,494.00
06/22/2005,09:01,1135.50,1135.50,1134.25,1134.25,2149,3939,6088.00
06/22/2005,09:02,1134.50,1135.00,1134.25,1134.75,1357,568,1925.00
06/22/2005,09:03,1134.75,1135.00,1134.25,1134.25,605,1917,2522.00
06/22/2005,09:04,1134.50,1134.75,1133.75,1134.25,2263,2237,4500.00
06/22/2005,09:05,1134.00,1134.50,1133.75,1134.50,1430,1446,2876.00
06/22/2005,09:06,1134.50,1134.75,1134.25,1134.50,1562,764,2326.00
06/22/2005,09:07,1134.50,1134.75,1134.50,1134.50,309,126,435.00
06/22/2005,09:08,1134.50,1134.75,1134.25,1134.50,618,851,1469.00
06/22/2005,09:09,1134.75,1134.75,1134.50,1134.50,110,463,573.00
06/22/2005,09:10,1134.50,1135.00,1134.25,1135.00,766,526,1292.00
06/22/2005,09:11,1134.75,1135.00,1134.50,1134.75,637,790,1427.00
06/22/2005,09:12,1134.75,1134.75,1134.25,1134.50,827,343,1170.00
06/22/2005,09:13,1134.50,1135.00,1134.50,1134.75,876,470,1346.00
06/22/2005,09:14,1134.75,1135.00,1134.75,1135.00,242,40,282.00
06/22/2005,09:15,1134.75,1135.00,1134.25,1134.50,536,1630,2166.00
06/22/2005,09:16,1134.50,1134.50,1134.00,1134.25,413,2210,2623.00
06/22/2005,09:17,1134.00,1134.75,1134.00,1134.25,846,730,1576.00
06/22/2005,09:18,1134.50,1134.50,1134.00,1134.25,228,522,750.00
06/22/2005,09:19,1134.25,1134.75,1134.25,1134.50,835,638,1473.00
06/22/2005,09:20,1134.50,1134.75,1134.50,1134.75,231,13,244.00
06/22/2005,09:21,1134.50,1135.50,1134.50,1135.50,2391,237,2628.00
06/22/2005,09:22,1135.25,1136.00,1135.25,1135.75,2205,535,2740.00
06/22/2005,09:23,1135.75,1135.75,1135.25,1135.25,236,823,1059.00
06/22/2005,09:24,1135.25,1135.75,1135.25,1135.50,467,836,1303.00
06/22/2005,09:25,1135.50,1135.50,1135.25,1135.25,14,211,225.00
06/22/2005,09:26,1135.25,1135.50,1135.00,1135.00,98,369,467.00
06/22/2005,09:27,1135.25,1135.25,1134.50,1134.75,381,1288,1669.00
06/22/2005,09:28,1134.75,1135.00,1134.25,1135.00,745,370,1115.00
06/22/2005,09:29,1135.00,1135.25,1134.75,1135.25,527,123,650.00
06/22/2005,09:30,1135.00,1135.25,1134.25,1134.25,405,1037,1442.00
06/22/2005,09:31,1134.25,1135.75,1134.00,1135.00,3809,4457,8266.00
06/22/2005,09:32,1135.25,1135.50,1134.75,1135.00,1539,1597,3136.00
06/22/2005,09:33,1135.00,1136.25,1135.00,1136.00,2503,760,3263.00
06/22/2005,09:34,1136.25,1136.50,1135.75,1136.25,1093,2318,3411.00
06/22/2005,09:35,1136.25,1136.50,1135.75,1136.25,1413,1200,2613.00
06/22/2005,09:36,1136.25,1136.75,1136.00,1136.00,2685,1587,4272.00
06/22/2005,09:37,1136.00,1136.25,1135.25,1135.50,852,1596,2448.00
06/22/2005,09:38,1135.50,1135.75,1135.25,1135.75,775,364,1139.00
06/22/2005,09:39,1135.50,1136.00,1135.50,1135.50,427,388,815.00
06/22/2005,09:40,1135.50,1135.75,1135.25,1135.75,421,405,826.00
06/22/2005,09:41,1135.75,1136.00,1135.25,1135.25,326,316,642.00
06/22/2005,09:42,1135.50,1135.50,1135.00,1135.50,512,490,1002.00
06/22/2005,09:43,1135.25,1135.75,1135.00,1135.25,626,642,1268.00
06/22/2005,09:44,1135.25,1135.25,1134.75,1135.00,476,785,1261.00
06/22/2005,09:45,1135.25,1135.25,1134.25,1134.25,1090,2363,3453.00
06/22/2005,09:46,1134.00,1134.25,1133.75,1134.00,874,2520,3394.00
06/22/2005,09:47,1134.25,1134.25,1133.75,1133.75,630,1319,1949.00
06/22/2005,09:48,1133.75,1134.25,1133.25,1133.50,352,2827,3179.00
06/22/2005,09:49,1133.25,1133.50,1133.00,1133.00,527,2365,2892.00
06/22/2005,09:50,1133.00,1133.25,1132.75,1133.00,1393,2248,3641.00
06/22/2005,09:51,1133.00,1133.25,1131.75,1132.25,2432,6393,8825.00
06/22/2005,09:52,1132.00,1132.50,1131.50,1132.25,1794,2911,4705.00
06/22/2005,09:53,1132.25,1132.50,1132.00,1132.25,878,1302,2180.00
06/22/2005,09:54,1132.25,1132.25,1131.75,1132.25,462,677,1139.00
06/22/2005,09:55,1132.00,1132.00,1131.75,1132.00,238,973,1211.00
06/22/2005,09:56,1132.00,1132.25,1131.50,1132.00,1152,1060,2212.00
06/22/2005,09:57,1132.00,1132.00,1131.50,1131.50,1522,1474,2996.00
06/22/2005,09:58,1131.50,1131.75,1131.00,1131.00,366,2026,2392.00
06/22/2005,09:59,1131.00,1131.25,1130.75,1131.25,2452,1758,4210.00
06/22/2005,10:00,1131.25,1131.75,1131.25,1131.50,1136,538,1674.00
06/22/2005,10:01,1131.50,1131.50,1130.75,1131.50,683,2087,2770.00
06/22/2005,10:02,1131.50,1132.00,1131.25,1131.25,1497,1374,2871.00
06/22/2005,10:03,1131.25,1132.00,1131.25,1131.75,941,165,1106.00
06/22/2005,10:04,1131.75,1132.00,1131.25,1131.75,887,854,1741.00
06/22/2005,10:05,1131.75,1131.75,1131.00,1131.00,167,1371,1538.00
06/22/2005,10:06,1131.25,1131.25,1130.50,1130.50,600,2182,2782.00
06/22/2005,10:07,1130.50,1130.75,1130.00,1130.25,1511,2998,4509.00
06/22/2005,10:08,1130.50,1130.75,1130.00,1130.75,1718,2194,3912.00
06/22/2005,10:09,1130.75,1131.00,1130.50,1130.75,988,390,1378.00
06/22/2005,10:10,1130.75,1131.00,1130.50,1130.75,182,579,761.00
06/22/2005,10:11,1130.75,1131.50,1130.75,1131.25,2468,159,2627.00
06/22/2005,10:12,1131.25,1131.50,1131.00,1131.25,558,586,1144.00
06/22/2005,10:13,1131.25,1131.75,1131.25,1131.75,605,138,743.00
06/22/2005,10:14,1131.50,1131.75,1131.00,1131.25,199,822,1021.00
06/22/2005,10:15,1131.00,1131.25,1130.75,1131.25,226,347,573.00
06/22/2005,10:16,1131.25,1131.25,1130.75,1131.25,207,609,816.00
06/22/2005,10:17,1131.25,1131.25,1131.00,1131.25,141,601,742.00
06/22/2005,10:18,1131.25,1131.50,1131.00,1131.25,541,183,724.00
06/22/2005,10:19,1131.25,1131.75,1131.25,1131.50,882,402,1284.00
06/22/2005,10:20,1131.50,1131.75,1131.00,1131.00,410,412,822.00
06/22/2005,10:21,1131.00,1131.50,1131.00,1131.25,554,284,838.00
06/22/2005,10:22,1131.50,1131.75,1131.25,1131.75,1529,222,1751.00
06/22/2005,10:23,1131.50,1132.00,1131.25,1131.75,664,216,880.00
06/22/2005,10:24,1131.75,1131.75,1131.25,1131.25,261,1284,1545.00
06/22/2005,10:25,1131.25,1131.75,1131.25,1131.50,326,434,760.00
06/22/2005,10:26,1131.50,1132.00,1131.50,1131.75,497,241,738.00
06/22/2005,10:27,1131.75,1132.50,1131.50,1132.25,2935,1061,3996.00
06/22/2005,10:28,1132.25,1132.50,1132.25,1132.25,208,449,657.00
06/22/2005,10:29,1132.25,1132.25,1131.50,1131.75,768,1918,2686.00
06/22/2005,10:30,1131.50,1132.00,1131.50,1132.00,1179,406,1585.00
06/22/2005,10:31,1132.25,1132.25,1131.25,1131.50,202,2014,2216.00
06/22/2005,10:32,1131.50,1131.75,1131.25,1131.25,545,484,1029.00
06/22/2005,10:33,1131.50,1131.75,1131.25,1131.50,216,14,230.00
06/22/2005,10:34,1131.50,1131.75,1131.25,1131.50,160,207,367.00
06/22/2005,10:35,1131.50,1132.00,1131.25,1131.75,813,349,1162.00
06/22/2005,10:36,1131.75,1132.25,1131.50,1131.75,964,606,1570.00
06/22/2005,10:37,1131.50,1132.00,1131.50,1131.75,444,752,1196.00
06/22/2005,10:38,1131.75,1132.50,1131.75,1132.00,1467,658,2125.00
06/22/2005,10:39,1132.00,1132.50,1132.00,1132.25,443,506,949.00
06/22/2005,10:40,1132.25,1132.25,1131.75,1131.75,95,553,648.00
06/22/2005,10:41,1131.75,1132.25,1131.75,1132.00,470,411,881.00
06/22/2005,10:42,1132.00,1132.00,1131.50,1132.00,126,258,384.00
06/22/2005,10:43,1131.75,1132.00,1131.25,1131.50,398,828,1226.00
06/22/2005,10:44,1131.25,1132.00,1131.25,1131.75,756,544,1300.00
06/22/2005,10:45,1131.50,1132.00,1131.50,1131.75,210,89,299.00
06/22/2005,10:46,1131.75,1132.25,1131.75,1132.00,306,170,476.00
06/22/2005,10:47,1132.00,1132.00,1131.50,1131.50,351,461,812.00
06/22/2005,10:48,1131.75,1131.75,1131.25,1131.50,108,623,731.00
06/22/2005,10:49,1131.50,1132.00,1131.25,1131.50,516,518,1034.00
06/22/2005,10:50,1131.50,1131.75,1131.25,1131.50,290,393,683.00
06/22/2005,10:51,1131.50,1131.75,1131.25,1131.25,391,494,885.00
06/22/2005,10:52,1131.50,1131.50,1131.25,1131.25,40,24,64.00
06/22/2005,10:53,1131.50,1131.75,1131.25,1131.50,746,76,822.00
06/22/2005,10:54,1131.25,1131.50,1131.25,1131.25,122,41,163.00
06/22/2005,10:55,1131.50,1131.50,1131.25,1131.50,86,49,135.00
06/22/2005,10:56,1131.50,1131.75,1131.50,1131.50,394,49,443.00
06/22/2005,10:57,1131.50,1131.50,1131.25,1131.50,10,459,469.00
06/22/2005,10:58,1131.25,1131.50,1130.50,1130.75,716,3530,4246.00
06/22/2005,10:59,1130.50,1131.00,1130.50,1130.75,790,522,1312.00
06/22/2005,11:00,1131.00,1131.00,1130.50,1130.75,228,301,529.00
06/22/2005,11:01,1131.00,1131.00,1130.50,1130.75,179,285,464.00
06/22/2005,11:02,1130.75,1130.75,1130.50,1130.75,281,218,499.00
06/22/2005,11:03,1130.75,1131.00,1130.50,1131.00,943,25,968.00
06/22/2005,11:04,1131.25,1131.25,1131.00,1131.00,124,288,412.00
06/22/2005,11:05,1131.25,1131.50,1131.00,1131.25,562,123,685.00
06/22/2005,11:06,1131.25,1131.50,1131.00,1131.50,399,276,675.00
06/22/2005,11:07,1131.50,1131.50,1131.25,1131.25,13,33,46.00
06/22/2005,11:08,1131.25,1131.50,1131.25,1131.50,14,160,174.00
06/22/2005,11:09,1131.50,1131.50,1131.25,1131.50,33,30,63.00
06/22/2005,11:10,1131.50,1131.50,1131.00,1131.00,13,373,386.00
06/22/2005,11:11,1131.25,1131.25,1131.00,1131.25,9,156,165.00
06/22/2005,11:12,1131.25,1131.25,1131.00,1131.25,22,6,28.00
06/22/2005,11:13,1131.25,1131.75,1131.25,1131.75,1570,61,1631.00
06/22/2005,11:14,1131.75,1132.50,1131.50,1132.00,2554,631,3185.00
06/22/2005,11:15,1132.00,1133.00,1132.00,1132.25,2667,817,3484.00
06/22/2005,11:16,1132.50,1132.50,1132.25,1132.25,216,733,949.00
06/22/2005,11:17,1132.50,1132.50,1131.75,1132.00,110,1033,1143.00
06/22/2005,11:18,1132.00,1132.25,1132.00,1132.25,213,251,464.00
06/22/2005,11:19,1132.25,1132.25,1132.00,1132.25,29,18,47.00
06/22/2005,11:20,1132.25,1132.25,1132.00,1132.00,40,10,50.00
06/22/2005,11:21,1132.00,1132.50,1132.00,1132.50,421,164,585.00
06/22/2005,11:22,1132.50,1132.50,1132.25,1132.25,85,329,414.00
06/22/2005,11:23,1132.25,1132.25,1132.00,1132.00,51,289,340.00
06/22/2005,11:24,1132.25,1132.25,1132.00,1132.25,35,117,152.00
06/22/2005,11:25,1132.00,1132.25,1132.00,1132.00,21,152,173.00
06/22/2005,11:26,1132.00,1132.25,1132.00,1132.25,7,37,44.00
06/22/2005,11:27,1132.25,1132.50,1132.25,1132.25,786,44,830.00
06/22/2005,11:28,1132.25,1132.25,1132.00,1132.00,4,313,317.00
06/22/2005,11:29,1132.00,1132.25,1132.00,1132.00,6,34,40.00
06/22/2005,11:30,1132.00,1132.00,1131.50,1131.75,253,863,1116.00
06/22/2005,11:31,1132.00,1132.00,1131.75,1132.00,246,232,478.00
06/22/2005,11:32,1132.00,1132.00,1131.75,1132.00,79,112,191.00
06/22/2005,11:33,1132.00,1132.25,1131.75,1132.00,195,8,203.00
06/22/2005,11:34,1132.25,1132.25,1132.00,1132.00,10,38,48.00
06/22/2005,11:35,1132.00,1132.00,1131.75,1132.00,192,236,428.00
06/22/2005,11:36,1131.75,1132.00,1131.50,1131.50,101,597,698.00
06/22/2005,11:37,1131.75,1131.75,1131.50,1131.75,8,432,440.00
06/22/2005,11:38,1131.75,1131.75,1131.50,1131.50,6,80,86.00
06/22/2005,11:39,1131.50,1132.00,1131.50,1132.00,586,5,591.00
06/22/2005,11:40,1132.00,1132.00,1131.75,1132.00,7,175,182.00
06/22/2005,11:41,1132.00,1132.00,1131.25,1131.50,164,440,604.00
06/22/2005,11:42,1131.75,1131.75,1131.50,1131.75,114,698,812.00
06/22/2005,11:43,1131.75,1132.00,1131.75,1131.75,272,198,470.00
06/22/2005,11:44,1131.50,1131.75,1131.50,1131.75,84,4,88.00
06/22/2005,11:45,1131.75,1131.75,1131.50,1131.75,319,13,332.00
06/22/2005,11:46,1131.75,1131.75,1131.50,1131.75,86,3,89.00
06/22/2005,11:47,1131.50,1132.00,1131.50,1132.00,132,6,138.00
06/22/2005,11:48,1132.00,1132.00,1131.75,1131.75,20,3,23.00
06/22/2005,11:49,1132.00,1132.25,1132.00,1132.25,63,0,63.00
06/22/2005,11:50,1132.25,1132.50,1132.00,1132.25,391,64,455.00
06/22/2005,11:51,1132.25,1132.50,1132.00,1132.25,19,150,169.00
06/22/2005,11:52,1132.25,1132.50,1132.00,1132.25,231,209,440.00
06/22/2005,11:53,1132.25,1132.50,1132.25,1132.50,96,9,105.00
06/22/2005,11:54,1132.50,1133.25,1132.50,1133.25,2764,100,2864.00
06/22/2005,11:55,1133.00,1133.25,1132.50,1132.50,138,979,1117.00
06/22/2005,11:56,1132.75,1133.00,1132.75,1132.75,1664,224,1888.00
06/22/2005,11:57,1133.00,1133.00,1132.75,1132.75,18,235,253.00
06/22/2005,11:58,1132.75,1133.00,1132.50,1132.75,33,158,191.00
06/22/2005,11:59,1132.50,1133.25,1132.50,1133.25,1045,69,1114.00
06/22/2005,12:00,1133.00,1133.75,1133.00,1133.25,2446,1079,3525.00
06/22/2005,12:01,1133.25,1134.25,1133.00,1133.75,3483,1051,4534.00
06/22/2005,12:02,1133.75,1134.00,1133.75,1133.75,421,180,601.00
06/22/2005,12:03,1134.00,1134.00,1133.50,1133.75,293,589,882.00
06/22/2005,12:04,1133.75,1134.00,1133.50,1134.00,290,222,512.00
06/22/2005,12:05,1134.00,1134.50,1134.00,1134.25,1756,343,2099.00
06/22/2005,12:06,1134.00,1134.25,1133.75,1133.75,194,1088,1282.00
06/22/2005,12:07,1133.75,1134.00,1133.50,1133.75,130,395,525.00
06/22/2005,12:08,1133.75,1134.00,1133.75,1133.75,50,39,89.00
06/22/2005,12:09,1133.75,1134.00,1133.50,1133.75,32,528,560.00
06/22/2005,12:10,1133.50,1133.75,1133.50,1133.75,461,17,478.00
06/22/2005,12:11,1133.75,1134.00,1133.50,1133.75,382,37,419.00
06/22/2005,12:12,1134.00,1134.00,1133.50,1133.75,43,296,339.00
06/22/2005,12:13,1133.50,1133.75,1133.50,1133.50,42,491,533.00
06/22/2005,12:14,1133.50,1133.75,1133.25,1133.50,23,264,287.00
06/22/2005,12:15,1133.50,1133.50,1133.25,1133.25,18,75,93.00
06/22/2005,12:16,1133.50,1133.75,1133.25,1133.50,262,418,680.00
06/22/2005,12:17,1133.50,1133.50,1133.25,1133.25,129,267,396.00
06/22/2005,12:18,1133.25,1133.50,1133.25,1133.50,443,39,482.00
06/22/2005,12:19,1133.50,1133.75,1133.50,1133.75,58,57,115.00
06/22/2005,12:20,1133.50,1134.00,1133.50,1133.50,894,420,1314.00
06/22/2005,12:21,1133.50,1133.50,1133.25,1133.50,10,168,178.00
06/22/2005,12:22,1133.50,1133.50,1133.00,1133.00,65,860,925.00
06/22/2005,12:23,1133.00,1133.75,1132.75,1133.50,536,299,835.00
06/22/2005,12:24,1133.75,1133.75,1133.25,1133.50,339,267,606.00
06/22/2005,12:25,1133.75,1133.75,1133.25,1133.50,125,132,257.00
06/22/2005,12:26,1133.75,1133.75,1133.50,1133.75,321,13,334.00
06/22/2005,12:27,1133.50,1133.75,1133.50,1133.75,8,288,296.00
06/22/2005,12:28,1133.50,1133.75,1133.25,1133.25,23,89,112.00
06/22/2005,12:29,1133.50,1133.50,1133.25,1133.25,4,116,120.00
06/22/2005,12:30,1133.50,1133.50,1133.25,1133.50,16,32,48.00
06/22/2005,12:31,1133.25,1133.50,1133.00,1133.25,327,373,700.00
06/22/2005,12:32,1133.25,1133.25,1133.00,1133.00,11,84,95.00
06/22/2005,12:33,1133.00,1133.25,1133.00,1133.25,415,24,439.00
06/22/2005,12:34,1133.25,1133.50,1133.00,1133.25,154,175,329.00
06/22/2005,12:35,1133.00,1133.25,1133.00,1133.00,161,6,167.00
06/22/2005,12:36,1133.00,1133.50,1133.00,1133.25,387,298,685.00
06/22/2005,12:37,1133.00,1133.25,1133.00,1133.25,212,4,216.00
06/22/2005,12:38,1133.00,1133.50,1133.00,1133.25,413,40,453.00
06/22/2005,12:39,1133.25,1133.50,1133.00,1133.25,72,26,98.00
06/22/2005,12:40,1133.25,1133.50,1133.00,1133.25,95,295,390.00
06/22/2005,12:41,1133.25,1133.25,1133.25,1133.25,0,131,131.00
06/22/2005,12:42,1133.50,1133.50,1133.00,1133.00,10,174,184.00
06/22/2005,12:43,1133.00,1133.25,1133.00,1133.25,170,63,233.00
06/22/2005,12:44,1133.00,1133.50,1133.00,1133.25,61,130,191.00
06/22/2005,12:45,1133.25,1133.25,1132.75,1132.75,37,784,821.00
06/22/2005,12:46,1132.75,1133.00,1132.25,1132.75,726,1852,2578.00
06/22/2005,12:47,1132.75,1133.00,1132.50,1132.75,85,214,299.00
06/22/2005,12:48,1132.75,1133.00,1132.75,1132.75,25,6,31.00
06/22/2005,12:49,1133.00,1133.00,1132.75,1133.00,66,9,75.00
06/22/2005,12:50,1133.00,1133.00,1132.25,1132.25,272,852,1124.00
06/22/2005,12:51,1132.25,1132.75,1132.25,1132.50,390,413,803.00
06/22/2005,12:52,1132.25,1132.50,1132.25,1132.50,115,18,133.00
06/22/2005,12:53,1132.50,1132.50,1131.75,1131.75,170,966,1136.00
06/22/2005,12:54,1131.75,1132.00,1131.75,1132.00,302,309,611.00
06/22/2005,12:55,1132.00,1132.25,1131.75,1132.00,485,137,622.00
06/22/2005,12:56,1132.25,1132.25,1132.00,1132.00,68,617,685.00
06/22/2005,12:57,1132.25,1132.25,1131.75,1132.00,86,246,332.00
06/22/2005,12:58,1132.00,1132.25,1131.75,1132.00,220,44,264.00
06/22/2005,12:59,1132.25,1132.25,1132.00,1132.00,6,55,61.00
06/22/2005,13:00,1132.00,1132.25,1131.50,1131.50,37,707,744.00
06/22/2005,13:01,1131.50,1131.75,1130.50,1130.75,2255,5636,7891.00
06/22/2005,13:02,1130.75,1130.75,1130.00,1130.50,2333,2804,5137.00
06/22/2005,13:03,1130.50,1130.75,1130.50,1130.75,703,449,1152.00
06/22/2005,13:04,1130.75,1130.75,1130.00,1130.25,183,3052,3235.00
06/22/2005,13:05,1130.25,1130.75,1130.00,1130.75,894,125,1019.00
06/22/2005,13:06,1130.75,1131.00,1130.50,1130.75,476,550,1026.00
06/22/2005,13:07,1130.75,1130.75,1130.00,1130.50,842,1328,2170.00
06/22/2005,13:08,1130.25,1130.75,1130.25,1130.75,1213,1015,2228.00
06/22/2005,13:09,1130.75,1131.00,1130.00,1130.25,58,839,897.00
06/22/2005,13:10,1130.25,1130.50,1129.50,1130.50,1880,2898,4778.00
06/22/2005,13:11,1130.50,1130.50,1130.00,1130.25,193,518,711.00
06/22/2005,13:12,1130.50,1130.50,1130.25,1130.50,45,23,68.00
06/22/2005,13:13,1130.50,1131.75,1130.50,1131.25,3858,1005,4863.00
06/22/2005,13:14,1131.50,1131.50,1131.00,1131.25,555,525,1080.00
06/22/2005,13:15,1131.25,1131.50,1131.00,1131.25,278,156,434.00
06/22/2005,13:16,1131.25,1131.50,1131.00,1131.25,281,107,388.00
06/22/2005,13:17,1131.25,1131.25,1131.00,1131.00,24,59,83.00
06/22/2005,13:18,1131.25,1131.25,1131.00,1131.00,109,36,145.00
06/22/2005,13:19,1131.25,1131.25,1130.75,1131.25,270,1053,1323.00
06/22/2005,13:20,1131.00,1131.25,1130.75,1130.75,4,535,539.00
06/22/2005,13:21,1131.00,1131.00,1130.25,1130.50,590,1290,1880.00
06/22/2005,13:22,1130.50,1131.25,1130.50,1131.25,705,245,950.00
06/22/2005,13:23,1131.25,1131.50,1131.00,1131.25,740,536,1276.00
06/22/2005,13:24,1131.25,1131.75,1131.00,1131.25,660,797,1457.00
06/22/2005,13:25,1131.25,1132.25,1131.25,1132.00,1904,419,2323.00
06/22/2005,13:26,1132.00,1132.25,1131.50,1131.50,424,953,1377.00
06/22/2005,13:27,1131.50,1131.75,1131.50,1131.50,16,25,41.00
06/22/2005,13:28,1131.50,1131.75,1131.25,1131.50,152,173,325.00
06/22/2005,13:29,1131.50,1131.75,1131.25,1131.75,192,5,197.00
06/22/2005,13:30,1131.50,1132.00,1131.25,1131.75,227,254,481.00
06/22/2005,13:31,1132.00,1132.00,1131.50,1132.00,241,200,441.00
06/22/2005,13:32,1131.75,1132.00,1131.75,1132.00,603,216,819.00
06/22/2005,13:33,1131.75,1132.00,1131.25,1131.25,142,419,561.00
06/22/2005,13:34,1131.25,1131.50,1131.00,1131.25,485,1106,1591.00
06/22/2005,13:35,1131.25,1131.50,1131.25,1131.50,30,31,61.00
06/22/2005,13:36,1131.50,1131.50,1131.25,1131.50,124,21,145.00
06/22/2005,13:37,1131.50,1131.50,1131.25,1131.50,11,13,24.00
06/22/2005,13:38,1131.50,1131.50,1131.25,1131.50,18,46,64.00
06/22/2005,13:39,1131.25,1131.75,1131.25,1131.50,235,25,260.00
06/22/2005,13:40,1131.50,1132.00,1131.25,1131.75,999,432,1431.00
06/22/2005,13:41,1131.75,1131.75,1130.75,1130.75,56,1071,1127.00
06/22/2005,13:42,1131.00,1131.25,1130.75,1131.00,825,902,1727.00
06/22/2005,13:43,1131.25,1131.75,1131.25,1131.50,1116,262,1378.00
06/22/2005,13:44,1131.75,1132.00,1131.50,1131.75,679,315,994.00
06/22/2005,13:45,1131.75,1131.75,1131.25,1131.25,25,503,528.00
06/22/2005,13:46,1131.25,1131.50,1131.25,1131.50,3,265,268.00
06/22/2005,13:47,1131.50,1132.00,1131.50,1131.75,658,110,768.00
06/22/2005,13:48,1131.75,1131.75,1131.25,1131.50,217,358,575.00
06/22/2005,13:49,1131.75,1131.75,1131.50,1131.75,165,22,187.00
06/22/2005,13:50,1131.75,1131.75,1131.50,1131.50,395,597,992.00
06/22/2005,13:51,1131.25,1131.50,1131.00,1131.25,464,344,808.00
06/22/2005,13:52,1131.25,1131.50,1131.00,1131.25,440,733,1173.00
06/22/2005,13:53,1131.25,1131.75,1131.25,1131.50,210,66,276.00
06/22/2005,13:54,1131.50,1132.75,1131.50,1132.50,2569,313,2882.00
06/22/2005,13:55,1132.50,1133.00,1132.25,1132.75,1375,1173,2548.00
06/22/2005,13:56,1132.50,1132.75,1132.25,1132.50,45,720,765.00
06/22/2005,13:57,1132.25,1133.00,1132.25,1132.75,1200,96,1296.00
06/22/2005,13:58,1133.00,1133.25,1132.75,1132.75,644,384,1028.00
06/22/2005,13:59,1133.00,1133.00,1132.50,1132.75,362,328,690.00
06/22/2005,14:00,1132.50,1133.00,1132.50,1132.75,664,109,773.00
06/22/2005,14:01,1132.75,1133.25,1132.75,1133.00,497,115,612.00
06/22/2005,14:02,1132.75,1133.00,1132.75,1133.00,674,224,898.00
06/22/2005,14:03,1133.00,1134.00,1133.00,1133.75,2588,642,3230.00
06/22/2005,14:04,1133.75,1134.00,1133.25,1133.75,1033,1051,2084.00
06/22/2005,14:05,1133.75,1134.00,1133.50,1133.50,101,406,507.00
06/22/2005,14:06,1133.50,1133.75,1133.25,1133.25,12,461,473.00
06/22/2005,14:07,1133.25,1133.50,1133.25,1133.25,18,371,389.00
06/22/2005,14:08,1133.25,1133.50,1132.25,1132.50,1103,2928,4031.00
06/22/2005,14:09,1132.50,1132.75,1132.50,1132.75,73,111,184.00
06/22/2005,14:10,1132.75,1132.75,1132.50,1132.75,422,45,467.00
06/22/2005,14:11,1132.75,1132.75,1132.50,1132.75,89,23,112.00
06/22/2005,14:12,1132.50,1133.00,1132.50,1133.00,681,175,856.00
06/22/2005,14:13,1133.00,1133.00,1132.75,1133.00,30,3,33.00
06/22/2005,14:14,1133.00,1133.00,1132.75,1133.00,217,3,220.00
06/22/2005,14:15,1133.00,1133.25,1132.75,1133.00,217,198,415.00
06/22/2005,14:16,1133.00,1133.25,1132.75,1132.75,35,198,233.00
06/22/2005,14:17,1132.75,1133.00,1132.75,1132.75,81,32,113.00
06/22/2005,14:18,1132.75,1133.00,1132.75,1133.00,184,21,205.00
06/22/2005,14:19,1133.00,1133.75,1133.00,1133.50,1246,270,1516.00
06/22/2005,14:20,1133.50,1133.75,1133.25,1133.50,126,277,403.00
06/22/2005,14:21,1133.50,1134.00,1133.25,1133.75,1285,48,1333.00
06/22/2005,14:22,1133.75,1134.25,1133.75,1133.75,808,353,1161.00
06/22/2005,14:23,1133.75,1134.00,1133.75,1133.75,77,939,1016.00
06/22/2005,14:24,1133.75,1133.75,1133.50,1133.50,133,216,349.00
06/22/2005,14:25,1133.50,1133.50,1132.75,1133.00,332,1887,2219.00
06/22/2005,14:26,1133.00,1133.50,1132.75,1133.50,746,800,1546.00
06/22/2005,14:27,1133.25,1133.25,1133.00,1133.25,14,281,295.00
06/22/2005,14:28,1133.25,1133.25,1132.25,1132.75,504,1387,1891.00
06/22/2005,14:29,1132.50,1132.75,1132.25,1132.25,101,426,527.00
06/22/2005,14:30,1132.25,1132.75,1132.25,1132.50,392,511,903.00
06/22/2005,14:31,1132.50,1132.50,1131.75,1132.25,1538,2049,3587.00
06/22/2005,14:32,1132.25,1132.50,1132.00,1132.25,139,545,684.00
06/22/2005,14:33,1132.00,1132.25,1132.00,1132.00,378,74,452.00
06/22/2005,14:34,1132.00,1132.25,1131.75,1131.75,59,316,375.00
06/22/2005,14:35,1131.75,1132.50,1131.75,1132.50,1010,91,1101.00
06/22/2005,14:36,1132.50,1133.25,1132.50,1133.00,1922,634,2556.00
06/22/2005,14:37,1133.00,1133.00,1132.25,1132.50,499,919,1418.00
06/22/2005,14:38,1132.50,1132.50,1132.25,1132.25,27,428,455.00
06/22/2005,14:39,1132.25,1132.50,1132.25,1132.50,476,143,619.00
06/22/2005,14:40,1132.50,1132.50,1132.25,1132.50,129,262,391.00
06/22/2005,14:41,1132.50,1133.00,1131.50,1132.00,2046,3265,5311.00
06/22/2005,14:42,1132.00,1132.00,1131.50,1132.00,960,396,1356.00
06/22/2005,14:43,1132.00,1132.25,1131.50,1131.75,266,781,1047.00
06/22/2005,14:44,1131.75,1132.00,1131.50,1131.75,323,102,425.00
06/22/2005,14:45,1131.75,1132.25,1131.75,1132.25,633,8,641.00
06/22/2005,14:46,1132.00,1132.25,1131.50,1132.00,1100,1458,2558.00
06/22/2005,14:47,1132.00,1132.75,1132.00,1132.75,2312,940,3252.00
06/22/2005,14:48,1132.50,1133.00,1132.50,1133.00,1005,316,1321.00
06/22/2005,14:49,1133.00,1133.00,1132.50,1132.50,388,440,828.00
06/22/2005,14:50,1132.50,1132.75,1132.50,1132.75,383,9,392.00
06/22/2005,14:51,1132.75,1133.25,1132.75,1133.00,1900,753,2653.00
06/22/2005,14:52,1133.00,1133.00,1132.50,1132.75,736,1021,1757.00
06/22/2005,14:53,1133.00,1133.00,1132.75,1133.00,440,507,947.00
06/22/2005,14:54,1133.00,1133.25,1132.75,1132.75,585,360,945.00
06/22/2005,14:55,1133.00,1133.00,1132.75,1132.75,131,64,195.00
06/22/2005,14:56,1132.75,1132.75,1132.25,1132.50,240,2233,2473.00
06/22/2005,14:57,1132.25,1132.50,1132.00,1132.50,606,916,1522.00
06/22/2005,14:58,1132.50,1132.75,1132.25,1132.50,544,331,875.00
06/22/2005,14:59,1132.50,1132.75,1132.25,1132.50,616,351,967.00
06/22/2005,15:00,1132.50,1132.75,1132.25,1132.75,1266,1284,2550.00
06/22/2005,15:01,1132.75,1133.25,1132.50,1133.00,4039,3043,7082.00
06/22/2005,15:02,1133.00,1133.25,1132.75,1132.75,573,593,1166.00
06/22/2005,15:03,1133.00,1133.00,1132.75,1132.75,458,214,672.00
06/22/2005,15:04,1133.00,1133.00,1132.50,1132.75,714,887,1601.00
06/22/2005,15:05,1132.75,1133.00,1132.50,1132.75,426,809,1235.00
06/22/2005,15:06,1132.75,1132.75,1132.50,1132.75,312,173,485.00
06/22/2005,15:07,1132.75,1133.00,1132.50,1132.75,993,519,1512.00
06/22/2005,15:08,1132.50,1133.00,1132.50,1132.75,961,607,1568.00
06/22/2005,15:09,1132.75,1133.25,1132.75,1133.00,1144,362,1506.00
06/22/2005,15:10,1133.00,1133.75,1133.00,1133.50,1887,1326,3213.00
06/22/2005,15:11,1133.50,1134.50,1133.50,1134.25,3530,780,4310.00
06/22/2005,15:12,1134.50,1134.50,1133.75,1134.25,1305,1446,2751.00
06/22/2005,15:13,1134.25,1134.75,1134.00,1134.25,1202,897,2099.00
06/22/2005,15:14,1134.50,1134.50,1134.00,1134.25,168,413,581.00
06/22/2005,15:15,1134.00,1135.25,1134.00,1135.00,3430,1328,4758.00
06/22/2005,15:16,1135.00,1135.25,1135.00,1135.25,66,11,77.00
06/22/2005,15:31,1134.75,1134.75,1134.25,1134.25,115,271,386.00
06/22/2005,15:32,1134.25,1134.50,1134.00,1134.25,79,291,370.00
06/22/2005,15:33,1134.25,1134.50,1134.25,1134.50,10,1,11.00
06/22/2005,15:34,1134.50,1134.50,1134.50,1134.50,2,0,2.00
06/22/2005,15:35,1134.25,1134.50,1134.25,1134.50,102,55,157.00
06/22/2005,15:36,1134.25,1134.50,1134.25,1134.50,163,1,164.00
06/22/2005,15:37,1134.50,1134.75,1134.50,1134.50,53,1,54.00
06/22/2005,15:38,1134.75,1134.75,1134.25,1134.50,9,100,109.00
06/22/2005,15:39,1134.50,1134.50,1134.25,1134.25,3,22,25.00
06/22/2005,15:40,1134.25,1134.25,1134.00,1134.25,1,105,106.00
06/22/2005,15:41,1134.00,1134.00,1134.00,1134.00,0,2,2.00
06/22/2005,15:42,1134.00,1134.00,1133.75,1134.00,3,194,197.00
06/22/2005,15:43,1134.00,1134.00,1134.00,1134.00,66,0,66.00
06/22/2005,15:44,1134.00,1134.00,1134.00,1134.00,13,0,13.00
06/22/2005,15:45,1134.00,1134.00,1134.00,1134.00,5,0,5.00
06/22/2005,15:47,1134.00,1134.00,1133.75,1133.75,2,5,7.00
06/22/2005,15:51,1134.00,1134.00,1134.00,1134.00,49,0,49.00
06/22/2005,15:52,1134.00,1134.25,1134.00,1134.25,3,0,3.00
06/22/2005,15:53,1134.25,1134.25,1134.00,1134.00,121,161,282.00
06/22/2005,15:54,1134.25,1134.25,1134.25,1134.25,1,0,1.00
06/22/2005,15:55,1134.00,1134.00,1133.75,1134.00,17,66,83.00
06/22/2005,15:56,1134.25,1134.25,1134.25,1134.25,101,0,101.00
06/22/2005,15:57,1134.25,1134.25,1134.00,1134.25,59,1,60.00
06/22/2005,15:58,1134.25,1134.25,1134.25,1134.25,70,0,70.00
06/22/2005,15:59,1134.25,1134.25,1134.25,1134.25,5,0,5.00
06/22/2005,16:00,1134.25,1134.25,1134.00,1134.00,61,1,62.00
06/22/2005,17:01,1134.50,1134.75,1134.50,1134.50,33,19,52.00
06/22/2005,17:02,1134.50,1134.50,1134.50,1134.50,0,15,15.00
06/22/2005,17:03,1134.50,1134.50,1134.25,1134.25,0,92,92.00
06/22/2005,17:04,1134.25,1134.25,1134.00,1134.00,0,17,17.00
06/22/2005,17:05,1134.25,1134.25,1134.25,1134.25,5,0,5.00
06/22/2005,17:07,1134.00,1134.00,1134.00,1134.00,0,4,4.00
06/22/2005,17:08,1134.25,1134.25,1134.25,1134.25,14,0,14.00
06/22/2005,17:10,1134.25,1134.25,1134.25,1134.25,4,0,4.00
06/22/2005,17:11,1134.25,1134.25,1134.00,1134.25,108,1,109.00
06/22/2005,17:13,1134.50,1134.50,1134.50,1134.50,106,0,106.00
06/22/2005,17:14,1134.50,1134.50,1134.50,1134.50,12,0,12.00
06/22/2005,17:15,1134.50,1134.50,1134.00,1134.25,25,60,85.00
06/22/2005,17:16,1134.25,1134.50,1134.25,1134.50,9,0,9.00
06/22/2005,17:17,1134.50,1134.50,1134.50,1134.50,20,0,20.00
06/22/2005,17:29,1134.25,1134.25,1134.25,1134.25,0,7,7.00
06/22/2005,17:34,1134.25,1134.25,1134.25,1134.25,0,52,52.00
06/22/2005,17:35,1134.25,1134.50,1134.25,1134.50,2,20,22.00
06/22/2005,17:44,1134.25,1134.50,1134.25,1134.50,1,5,6.00
06/22/2005,17:45,1134.25,1134.25,1134.25,1134.25,0,8,8.00
06/22/2005,17:46,1134.50,1134.50,1134.50,1134.50,2,0,2.00
06/22/2005,17:50,1134.25,1134.50,1134.25,1134.25,3,2,5.00
06/22/2005,17:51,1134.25,1134.25,1134.25,1134.25,0,1,1.00
06/22/2005,17:52,1134.25,1134.25,1134.25,1134.25,0,4,4.00
06/22/2005,17:53,1134.50,1134.50,1134.50,1134.50,2,0,2.00
06/22/2005,17:54,1134.25,1134.25,1134.25,1134.25,0,2,2.00
06/22/2005,17:55,1134.25,1134.25,1134.25,1134.25,0,1,1.00
06/22/2005,17:56,1134.25,1134.25,1134.25,1134.25,0,16,16.00
06/22/2005,18:00,1134.25,1134.25,1134.25,1134.25,0,10,10.00
06/22/2005,18:01,1134.25,1134.25,1134.25,1134.25,0,21,21.00
06/22/2005,18:03,1134.00,1134.00,1134.00,1134.00,0,108,108.00
06/22/2005,18:04,1134.00,1134.00,1134.00,1134.00,0,25,25.00
06/22/2005,18:05,1134.00,1134.00,1134.00,1134.00,0,2,2.00
06/22/2005,18:06,1134.00,1134.00,1134.00,1134.00,0,6,6.00
06/22/2005,18:08,1134.00,1134.00,1134.00,1134.00,0,1,1.00
06/22/2005,18:09,1134.00,1134.00,1134.00,1134.00,0,2,2.00
06/22/2005,18:11,1134.00,1134.00,1134.00,1134.00,0,1,1.00
06/22/2005,18:22,1134.25,1134.25,1134.00,1134.00,1,6,7.00
06/22/2005,18:24,1134.00,1134.00,1134.00,1134.00,0,1,1.00
06/22/2005,18:27,1134.00,1134.00,1134.00,1134.00,0,66,66.00
06/22/2005,18:28,1134.00,1134.00,1134.00,1134.00,0,1,1.00
06/22/2005,18:31,1134.00,1134.00,1134.00,1134.00,0,5,5.00
06/22/2005,18:35,1134.00,1134.00,1134.00,1134.00,0,16,16.00
06/22/2005,18:49,1134.25,1134.25,1134.25,1134.25,5,0,5.00
06/22/2005,18:53,1134.25,1134.25,1134.25,1134.25,4,0,4.00
06/22/2005,18:54,1134.25,1134.25,1134.00,1134.00,2,1,3.00
06/22/2005,18:55,1134.00,1134.00,1134.00,1134.00,0,1,1.00
06/22/2005,18:57,1134.00,1134.00,1134.00,1134.00,0,10,10.00
06/22/2005,18:58,1134.00,1134.00,1134.00,1134.00,0,4,4.00
06/22/2005,19:01,1134.25,1134.25,1134.25,1134.25,37,0,37.00
06/22/2005,19:03,1134.00,1134.00,1134.00,1134.00,0,27,27.00
06/22/2005,19:04,1134.00,1134.00,1134.00,1134.00,0,3,3.00
06/22/2005,19:05,1134.00,1134.00,1134.00,1134.00,0,5,5.00
06/22/2005,19:08,1134.00,1134.00,1134.00,1134.00,0,5,5.00
06/22/2005,19:10,1134.25,1134.25,1134.00,1134.00,56,15,71.00
06/22/2005,19:12,1134.25,1134.25,1134.25,1134.25,22,0,22.00
06/22/2005,19:13,1134.25,1134.25,1134.00,1134.00,4,56,60.00
06/22/2005,19:14,1134.00,1134.00,1134.00,1134.00,0,1,1.00
06/22/2005,19:15,1134.00,1134.00,1134.00,1134.00,0,7,7.00
06/22/2005,19:19,1134.00,1134.00,1134.00,1134.00,0,50,50.00
06/22/2005,19:20,1134.00,1134.00,1134.00,1134.00,0,32,32.00
06/22/2005,19:21,1134.00,1134.00,1134.00,1134.00,0,4,4.00
06/22/2005,19:22,1134.00,1134.00,1134.00,1134.00,0,3,3.00
06/22/2005,19:23,1134.00,1134.00,1134.00,1134.00,0,35,35.00
06/22/2005,19:25,1134.00,1134.00,1134.00,1134.00,0,3,3.00
06/22/2005,19:28,1134.00,1134.00,1134.00,1134.00,0,1,1.00
06/22/2005,19:29,1134.00,1134.00,1134.00,1134.00,0,1,1.00
06/22/2005,19:30,1134.00,1134.00,1134.00,1134.00,0,25,25.00
06/22/2005,19:31,1134.00,1134.00,1134.00,1134.00,0,2,2.00
06/22/2005,19:34,1134.00,1134.00,1134.00,1134.00,0,1,1.00
06/22/2005,19:35,1134.00,1134.00,1133.75,1133.75,0,8,8.00
06/22/2005,19:36,1133.75,1133.75,1133.75,1133.75,0,8,8.00
06/22/2005,19:38,1133.75,1133.75,1133.75,1133.75,0,2,2.00
06/22/2005,19:45,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/22/2005,19:46,1134.00,1134.00,1134.00,1134.00,2,0,2.00
06/22/2005,19:47,1133.75,1133.75,1133.75,1133.75,0,5,5.00
06/22/2005,19:49,1133.75,1134.00,1133.75,1134.00,1,1,2.00
06/22/2005,19:51,1134.00,1134.00,1134.00,1134.00,21,0,21.00
06/22/2005,19:53,1133.75,1133.75,1133.75,1133.75,0,2,2.00
06/22/2005,19:57,1134.00,1134.00,1134.00,1134.00,127,0,127.00
06/22/2005,19:58,1134.00,1134.00,1133.75,1134.00,151,5,156.00
06/22/2005,19:59,1134.00,1134.00,1134.00,1134.00,4,0,4.00
06/22/2005,20:01,1134.00,1134.00,1134.00,1134.00,3,0,3.00
06/22/2005,20:02,1134.00,1134.00,1134.00,1134.00,2,0,2.00
06/22/2005,20:04,1134.00,1134.00,1134.00,1134.00,2,0,2.00
06/22/2005,20:05,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/22/2005,20:06,1134.00,1134.00,1134.00,1134.00,100,0,100.00
06/22/2005,20:07,1134.00,1134.00,1134.00,1134.00,34,0,34.00
06/22/2005,20:08,1134.00,1134.00,1134.00,1134.00,5,0,5.00
06/22/2005,20:09,1134.00,1134.00,1134.00,1134.00,10,0,10.00
06/22/2005,20:14,1134.00,1134.00,1134.00,1134.00,3,0,3.00
06/22/2005,20:15,1133.75,1133.75,1133.75,1133.75,0,20,20.00
06/22/2005,20:20,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/22/2005,20:21,1134.00,1134.00,1134.00,1134.00,2,0,2.00
06/22/2005,20:23,1134.00,1134.00,1134.00,1134.00,5,0,5.00
06/22/2005,20:24,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/22/2005,20:28,1134.00,1134.00,1134.00,1134.00,35,0,35.00
06/22/2005,20:29,1134.25,1134.25,1134.25,1134.25,2,0,2.00
06/22/2005,20:30,1134.25,1134.25,1134.25,1134.25,1,0,1.00
06/22/2005,20:31,1134.25,1134.25,1134.25,1134.25,1,0,1.00
06/22/2005,20:33,1134.25,1134.25,1134.25,1134.25,3,0,3.00
06/22/2005,20:35,1134.25,1134.25,1134.25,1134.25,28,0,28.00
06/22/2005,20:38,1134.25,1134.25,1134.25,1134.25,29,0,29.00
06/22/2005,20:46,1134.25,1134.25,1134.25,1134.25,50,0,50.00
06/22/2005,20:51,1134.00,1134.00,1134.00,1134.00,0,21,21.00
06/22/2005,20:55,1134.25,1134.25,1134.25,1134.25,51,0,51.00
06/22/2005,20:57,1134.00,1134.00,1134.00,1134.00,0,5,5.00
06/22/2005,21:07,1134.00,1134.00,1134.00,1134.00,0,1,1.00
06/22/2005,21:19,1134.00,1134.00,1134.00,1134.00,0,3,3.00
06/22/2005,21:24,1134.00,1134.00,1134.00,1134.00,0,6,6.00
06/22/2005,21:27,1134.25,1134.25,1134.25,1134.25,2,0,2.00
06/22/2005,21:39,1134.25,1134.25,1134.25,1134.25,4,0,4.00
06/22/2005,21:40,1134.25,1134.25,1134.25,1134.25,4,0,4.00
06/22/2005,21:42,1134.25,1134.25,1134.25,1134.25,10,0,10.00
06/22/2005,21:53,1134.25,1134.25,1134.25,1134.25,3,0,3.00
06/22/2005,21:54,1134.25,1134.25,1134.25,1134.25,2,0,2.00
06/22/2005,21:57,1134.00,1134.00,1134.00,1134.00,0,1,1.00
06/22/2005,22:01,1134.25,1134.25,1134.25,1134.25,1,0,1.00
06/22/2005,22:04,1134.25,1134.25,1134.25,1134.25,1,0,1.00
06/22/2005,22:06,1134.25,1134.25,1134.25,1134.25,1,0,1.00
06/22/2005,22:07,1134.00,1134.00,1134.00,1134.00,0,10,10.00
06/22/2005,22:11,1134.25,1134.25,1134.25,1134.25,1,0,1.00
06/22/2005,22:14,1134.00,1134.00,1134.00,1134.00,0,2,2.00
06/22/2005,22:15,1134.25,1134.25,1134.25,1134.25,1,0,1.00
06/22/2005,22:17,1134.25,1134.25,1134.25,1134.25,2,0,2.00
06/22/2005,22:19,1134.00,1134.00,1134.00,1134.00,0,41,41.00
06/22/2005,22:20,1134.25,1134.25,1134.25,1134.25,1,0,1.00
06/22/2005,22:23,1134.00,1134.00,1134.00,1134.00,0,7,7.00
06/22/2005,22:27,1134.00,1134.00,1134.00,1134.00,0,8,8.00
06/22/2005,22:28,1134.00,1134.00,1134.00,1134.00,0,5,5.00
06/22/2005,22:33,1134.00,1134.00,1134.00,1134.00,0,4,4.00
06/22/2005,22:34,1134.00,1134.00,1134.00,1134.00,0,5,5.00
06/22/2005,22:35,1134.00,1134.25,1134.00,1134.00,1,2,3.00
06/22/2005,22:38,1134.00,1134.00,1134.00,1134.00,0,1,1.00
06/22/2005,22:45,1134.00,1134.00,1134.00,1134.00,0,2,2.00
06/22/2005,22:47,1134.00,1134.00,1134.00,1134.00,0,3,3.00
06/22/2005,22:59,1134.00,1134.00,1134.00,1134.00,0,5,5.00
06/22/2005,23:02,1134.00,1134.00,1134.00,1134.00,0,1,1.00
06/22/2005,23:12,1134.00,1134.00,1134.00,1134.00,0,5,5.00
06/22/2005,23:21,1134.00,1134.00,1134.00,1134.00,0,1,1.00
06/22/2005,23:29,1134.25,1134.25,1134.25,1134.25,1,0,1.00
06/22/2005,23:32,1134.25,1134.25,1134.25,1134.25,20,0,20.00
06/22/2005,23:38,1134.25,1136.00,1134.25,1135.25,1296,22,1318.00
06/22/2005,23:39,1135.25,1135.25,1135.25,1135.25,5,0,5.00
06/22/2005,23:40,1135.25,1135.50,1135.25,1135.25,17,3,20.00
06/22/2005,23:41,1135.25,1135.25,1135.25,1135.25,0,2,2.00
06/22/2005,23:42,1135.25,1135.25,1135.25,1135.25,0,12,12.00
06/22/2005,23:43,1135.25,1135.25,1135.25,1135.25,0,4,4.00
06/22/2005,23:45,1135.50,1135.50,1135.25,1135.25,8,27,35.00
06/22/2005,23:46,1135.25,1135.25,1135.25,1135.25,0,1,1.00
06/22/2005,23:47,1135.25,1135.25,1135.25,1135.25,0,8,8.00
06/22/2005,23:48,1135.25,1135.25,1135.25,1135.25,0,52,52.00
06/22/2005,23:49,1135.25,1135.25,1135.25,1135.25,0,63,63.00
06/22/2005,23:50,1135.25,1135.25,1135.25,1135.25,0,57,57.00
06/22/2005,23:51,1135.25,1135.25,1135.25,1135.25,0,1,1.00
06/22/2005,23:52,1135.25,1135.25,1135.25,1135.25,0,2,2.00
06/22/2005,23:53,1135.25,1135.25,1135.25,1135.25,0,16,16.00
06/22/2005,23:55,1135.25,1135.25,1135.25,1135.25,0,3,3.00
06/22/2005,23:59,1135.25,1135.25,1135.25,1135.25,0,20,20.00
06/23/2005,00:00,1135.25,1135.25,1135.25,1135.25,0,11,11.00
06/23/2005,00:01,1135.25,1135.25,1135.25,1135.25,0,1,1.00
06/23/2005,00:04,1135.00,1135.00,1135.00,1135.00,0,3,3.00
06/23/2005,00:05,1135.00,1135.00,1135.00,1135.00,0,51,51.00
06/23/2005,00:06,1135.00,1135.00,1135.00,1135.00,0,45,45.00
06/23/2005,00:07,1134.75,1134.75,1134.75,1134.75,0,12,12.00
06/23/2005,00:08,1135.00,1135.00,1135.00,1135.00,16,0,16.00
06/23/2005,00:11,1135.00,1135.00,1135.00,1135.00,1,0,1.00
06/23/2005,00:12,1134.75,1134.75,1134.75,1134.75,0,1,1.00
06/23/2005,00:15,1135.00,1135.00,1135.00,1135.00,68,0,68.00
06/23/2005,00:16,1135.00,1135.00,1135.00,1135.00,10,0,10.00
06/23/2005,00:17,1134.75,1134.75,1134.75,1134.75,0,2,2.00
06/23/2005,00:23,1134.75,1135.00,1134.75,1135.00,1,2,3.00
06/23/2005,00:25,1135.00,1135.00,1135.00,1135.00,1,0,1.00
06/23/2005,00:26,1135.00,1135.00,1135.00,1135.00,1,0,1.00
06/23/2005,00:28,1134.75,1134.75,1134.75,1134.75,0,5,5.00
06/23/2005,00:29,1134.75,1134.75,1134.75,1134.75,0,58,58.00
06/23/2005,00:30,1134.75,1134.75,1134.75,1134.75,0,1,1.00
06/23/2005,00:35,1134.75,1134.75,1134.75,1134.75,0,22,22.00
06/23/2005,00:36,1135.00,1135.00,1135.00,1135.00,4,0,4.00
06/23/2005,00:37,1135.00,1135.00,1135.00,1135.00,12,0,12.00
06/23/2005,00:40,1134.75,1134.75,1134.75,1134.75,0,6,6.00
06/23/2005,00:43,1134.75,1134.75,1134.75,1134.75,0,4,4.00
06/23/2005,00:56,1134.75,1134.75,1134.75,1134.75,0,14,14.00
06/23/2005,00:57,1134.75,1134.75,1134.75,1134.75,0,4,4.00
06/23/2005,00:58,1134.50,1134.50,1134.50,1134.50,0,32,32.00
06/23/2005,01:02,1135.00,1135.00,1134.75,1134.75,20,3,23.00
06/23/2005,01:03,1134.75,1135.00,1134.75,1135.00,1,1,2.00
06/23/2005,01:04,1135.00,1135.00,1134.75,1134.75,16,3,19.00
06/23/2005,01:05,1134.75,1134.75,1134.75,1134.75,0,9,9.00
06/23/2005,01:06,1134.75,1134.75,1134.75,1134.75,0,3,3.00
06/23/2005,01:08,1134.50,1134.50,1134.50,1134.50,0,12,12.00
06/23/2005,01:09,1134.50,1134.50,1134.50,1134.50,0,71,71.00
06/23/2005,01:10,1134.50,1134.50,1134.50,1134.50,0,41,41.00
06/23/2005,01:11,1134.50,1134.50,1134.50,1134.50,0,27,27.00
06/23/2005,01:12,1134.50,1134.50,1134.50,1134.50,0,21,21.00
06/23/2005,01:13,1134.50,1134.50,1134.50,1134.50,0,5,5.00
06/23/2005,01:15,1134.50,1134.50,1134.50,1134.50,0,3,3.00
06/23/2005,01:16,1134.50,1134.50,1134.50,1134.50,0,25,25.00
06/23/2005,01:17,1134.50,1134.50,1134.50,1134.50,0,5,5.00
06/23/2005,01:18,1134.25,1134.25,1134.25,1134.25,0,5,5.00
06/23/2005,01:22,1134.25,1134.25,1134.25,1134.25,0,1,1.00
06/23/2005,01:23,1134.25,1134.25,1134.25,1134.25,0,18,18.00
06/23/2005,01:24,1134.25,1134.25,1134.25,1134.25,0,1,1.00
06/23/2005,01:28,1134.25,1134.25,1134.25,1134.25,0,2,2.00
06/23/2005,01:31,1134.25,1134.25,1134.25,1134.25,0,38,38.00
06/23/2005,01:32,1134.25,1134.25,1134.25,1134.25,0,1,1.00
06/23/2005,01:33,1134.25,1134.25,1134.25,1134.25,0,29,29.00
06/23/2005,01:37,1134.25,1134.25,1134.25,1134.25,0,4,4.00
06/23/2005,01:40,1134.25,1134.25,1134.25,1134.25,0,2,2.00
06/23/2005,01:43,1134.25,1134.25,1134.25,1134.25,0,25,25.00
06/23/2005,01:47,1134.25,1134.25,1134.25,1134.25,0,1,1.00
06/23/2005,01:49,1134.00,1134.25,1134.00,1134.25,1,1,2.00
06/23/2005,01:51,1134.25,1134.25,1134.25,1134.25,8,0,8.00
06/23/2005,01:52,1134.00,1134.00,1134.00,1134.00,0,50,50.00
06/23/2005,01:56,1134.25,1134.25,1134.25,1134.25,7,0,7.00
06/23/2005,01:58,1134.00,1134.25,1134.00,1134.25,3,2,5.00
06/23/2005,02:00,1134.25,1134.25,1134.25,1134.25,12,0,12.00
06/23/2005,02:01,1134.25,1134.50,1134.25,1134.25,150,84,234.00
06/23/2005,02:02,1134.00,1134.00,1133.75,1133.75,2,289,291.00
06/23/2005,02:03,1133.75,1134.00,1133.75,1134.00,1,9,10.00
06/23/2005,02:04,1134.00,1134.00,1133.50,1133.50,2,227,229.00
06/23/2005,02:05,1133.50,1133.50,1133.25,1133.50,80,140,220.00
06/23/2005,02:06,1133.25,1133.50,1133.25,1133.50,9,87,96.00
06/23/2005,02:07,1133.50,1133.50,1133.50,1133.50,1,0,1.00
06/23/2005,02:08,1133.50,1133.50,1133.50,1133.50,1,0,1.00
06/23/2005,02:09,1133.25,1133.25,1133.25,1133.25,0,2,2.00
06/23/2005,02:10,1133.50,1133.50,1133.50,1133.50,143,0,143.00
06/23/2005,02:11,1133.50,1133.75,1133.50,1133.50,16,20,36.00
06/23/2005,02:12,1133.75,1133.75,1133.75,1133.75,74,0,74.00
06/23/2005,02:13,1133.75,1134.00,1133.75,1134.00,36,0,36.00
06/23/2005,02:14,1134.00,1134.00,1133.75,1133.75,65,56,121.00
06/23/2005,02:15,1134.00,1134.00,1133.75,1133.75,1,25,26.00
06/23/2005,02:16,1134.00,1134.00,1133.75,1133.75,25,38,63.00
06/23/2005,02:18,1133.75,1134.00,1133.75,1134.00,53,52,105.00
06/23/2005,02:19,1133.75,1134.00,1133.75,1134.00,43,1,44.00
06/23/2005,02:20,1134.00,1134.00,1134.00,1134.00,34,0,34.00
06/23/2005,02:21,1133.75,1133.75,1133.75,1133.75,0,35,35.00
06/23/2005,02:22,1133.75,1133.75,1133.75,1133.75,0,20,20.00
06/23/2005,02:24,1133.75,1133.75,1133.75,1133.75,0,35,35.00
06/23/2005,02:25,1133.75,1133.75,1133.75,1133.75,0,42,42.00
06/23/2005,02:26,1133.50,1133.50,1133.50,1133.50,0,69,69.00
06/23/2005,02:27,1133.25,1133.25,1133.00,1133.25,15,120,135.00
06/23/2005,02:28,1133.25,1133.50,1133.25,1133.50,81,0,81.00
06/23/2005,02:29,1133.50,1134.00,1133.50,1134.00,174,0,174.00
06/23/2005,02:30,1134.00,1134.00,1134.00,1134.00,125,0,125.00
06/23/2005,02:31,1134.00,1134.00,1133.75,1134.00,105,5,110.00
06/23/2005,02:32,1134.00,1134.00,1133.75,1133.75,57,72,129.00
06/23/2005,02:33,1133.75,1133.75,1133.75,1133.75,0,36,36.00
06/23/2005,02:34,1133.75,1133.75,1133.50,1133.75,8,30,38.00
06/23/2005,02:35,1133.75,1133.75,1133.75,1133.75,70,0,70.00
06/23/2005,02:36,1133.75,1133.75,1133.75,1133.75,75,0,75.00
06/23/2005,02:37,1134.00,1134.00,1134.00,1134.00,5,0,5.00
06/23/2005,02:38,1134.00,1134.00,1134.00,1134.00,5,0,5.00
06/23/2005,02:39,1133.75,1133.75,1133.75,1133.75,0,75,75.00
06/23/2005,02:40,1133.75,1133.75,1133.75,1133.75,0,15,15.00
06/23/2005,02:41,1133.75,1133.75,1133.75,1133.75,0,5,5.00
06/23/2005,02:42,1134.00,1134.00,1133.75,1134.00,77,2,79.00
06/23/2005,02:43,1134.00,1134.00,1134.00,1134.00,10,0,10.00
06/23/2005,02:44,1133.75,1133.75,1133.75,1133.75,0,27,27.00
06/23/2005,02:45,1134.00,1134.00,1133.75,1133.75,1,3,4.00
06/23/2005,02:46,1134.00,1134.00,1134.00,1134.00,10,0,10.00
06/23/2005,02:47,1134.00,1134.00,1134.00,1134.00,18,0,18.00
06/23/2005,02:49,1134.00,1134.00,1134.00,1134.00,5,0,5.00
06/23/2005,02:50,1134.00,1134.00,1134.00,1134.00,7,0,7.00
06/23/2005,02:51,1134.00,1134.00,1134.00,1134.00,30,0,30.00
06/23/2005,02:52,1134.00,1134.00,1134.00,1134.00,31,0,31.00
06/23/2005,02:53,1134.00,1134.00,1134.00,1134.00,16,0,16.00
06/23/2005,02:54,1134.00,1134.00,1134.00,1134.00,4,0,4.00
06/23/2005,02:55,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/23/2005,02:56,1134.00,1134.25,1134.00,1134.25,60,0,60.00
06/23/2005,02:57,1134.25,1134.25,1134.00,1134.00,27,60,87.00
06/23/2005,02:58,1133.75,1133.75,1133.75,1133.75,0,108,108.00
06/23/2005,02:59,1133.75,1133.75,1133.50,1133.50,0,75,75.00
06/23/2005,03:00,1133.50,1133.50,1133.50,1133.50,0,20,20.00
06/23/2005,03:01,1133.75,1134.00,1133.75,1133.75,44,35,79.00
06/23/2005,03:02,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/23/2005,03:03,1133.75,1133.75,1133.75,1133.75,0,79,79.00
06/23/2005,03:04,1133.75,1133.75,1133.75,1133.75,0,4,4.00
06/23/2005,03:05,1133.75,1133.75,1133.75,1133.75,0,31,31.00
06/23/2005,03:06,1133.75,1133.75,1133.75,1133.75,0,2,2.00
06/23/2005,03:07,1134.00,1134.00,1134.00,1134.00,4,0,4.00
06/23/2005,03:08,1133.75,1134.00,1133.75,1134.00,3,1,4.00
06/23/2005,03:09,1133.75,1133.75,1133.75,1133.75,0,15,15.00
06/23/2005,03:10,1133.75,1133.75,1133.75,1133.75,0,2,2.00
06/23/2005,03:11,1133.75,1133.75,1133.75,1133.75,0,8,8.00
06/23/2005,03:12,1134.00,1134.00,1134.00,1134.00,20,0,20.00
06/23/2005,03:13,1134.00,1134.00,1134.00,1134.00,33,0,33.00
06/23/2005,03:14,1133.75,1133.75,1133.75,1133.75,0,3,3.00
06/23/2005,03:16,1133.75,1133.75,1133.75,1133.75,0,8,8.00
06/23/2005,03:17,1133.75,1133.75,1133.75,1133.75,0,30,30.00
06/23/2005,03:19,1133.75,1133.75,1133.75,1133.75,0,16,16.00
06/23/2005,03:20,1133.75,1133.75,1133.75,1133.75,0,2,2.00
06/23/2005,03:21,1133.75,1133.75,1133.75,1133.75,0,31,31.00
06/23/2005,03:22,1133.75,1133.75,1133.75,1133.75,0,4,4.00
06/23/2005,03:23,1133.75,1133.75,1133.75,1133.75,0,10,10.00
06/23/2005,03:24,1133.50,1134.00,1133.50,1133.75,30,17,47.00
06/23/2005,03:25,1133.75,1133.75,1133.75,1133.75,0,2,2.00
06/23/2005,03:29,1133.50,1133.50,1133.50,1133.50,0,6,6.00
06/23/2005,03:30,1133.75,1133.75,1133.75,1133.75,107,0,107.00
06/23/2005,03:31,1133.75,1133.75,1133.75,1133.75,42,0,42.00
06/23/2005,03:32,1133.75,1133.75,1133.75,1133.75,7,0,7.00
06/23/2005,03:33,1133.75,1133.75,1133.75,1133.75,1,0,1.00
06/23/2005,03:34,1133.75,1133.75,1133.75,1133.75,5,0,5.00
06/23/2005,03:35,1133.75,1133.75,1133.75,1133.75,1,0,1.00
06/23/2005,03:36,1133.75,1133.75,1133.75,1133.75,5,0,5.00
06/23/2005,03:37,1133.75,1133.75,1133.75,1133.75,49,0,49.00
06/23/2005,03:39,1133.75,1133.75,1133.75,1133.75,13,0,13.00
06/23/2005,03:40,1134.00,1134.00,1133.75,1134.00,31,1,32.00
06/23/2005,03:41,1133.75,1133.75,1133.75,1133.75,0,3,3.00
06/23/2005,03:42,1134.00,1134.00,1134.00,1134.00,10,0,10.00
06/23/2005,03:43,1133.75,1133.75,1133.75,1133.75,0,7,7.00
06/23/2005,03:44,1133.75,1133.75,1133.75,1133.75,0,4,4.00
06/23/2005,03:48,1133.75,1133.75,1133.50,1133.50,0,3,3.00
06/23/2005,03:49,1133.50,1133.50,1133.50,1133.50,0,25,25.00
06/23/2005,03:50,1133.50,1133.50,1133.50,1133.50,0,45,45.00
06/23/2005,03:51,1133.75,1133.75,1133.75,1133.75,1,0,1.00
06/23/2005,03:53,1133.75,1133.75,1133.50,1133.50,22,28,50.00
06/23/2005,03:55,1133.50,1133.75,1133.50,1133.75,10,2,12.00
06/23/2005,03:56,1134.00,1134.00,1134.00,1134.00,3,0,3.00
06/23/2005,04:02,1133.75,1133.75,1133.75,1133.75,0,10,10.00
06/23/2005,04:03,1134.00,1134.00,1134.00,1134.00,38,0,38.00
06/23/2005,04:05,1134.25,1134.25,1134.25,1134.25,13,0,13.00
06/23/2005,04:06,1134.25,1134.25,1134.00,1134.25,38,3,41.00
06/23/2005,04:07,1134.25,1134.25,1134.25,1134.25,26,0,26.00
06/23/2005,04:08,1134.25,1134.25,1134.00,1134.25,17,2,19.00
06/23/2005,04:09,1134.25,1134.25,1134.25,1134.25,16,0,16.00
06/23/2005,04:10,1134.25,1134.25,1134.25,1134.25,47,0,47.00
06/23/2005,04:11,1134.25,1134.25,1134.00,1134.00,17,28,45.00
06/23/2005,04:12,1134.00,1134.00,1134.00,1134.00,0,3,3.00
06/23/2005,04:15,1133.75,1133.75,1133.75,1133.75,0,6,6.00
06/23/2005,04:17,1134.00,1134.00,1134.00,1134.00,20,0,20.00
06/23/2005,04:19,1134.25,1134.50,1134.25,1134.50,34,0,34.00
06/23/2005,04:20,1134.25,1134.50,1134.25,1134.25,8,9,17.00
06/23/2005,04:21,1134.25,1134.25,1134.25,1134.25,0,38,38.00
06/23/2005,04:22,1134.25,1134.25,1134.00,1134.00,0,44,44.00
06/23/2005,04:23,1134.25,1134.25,1134.25,1134.25,55,0,55.00
06/23/2005,04:24,1134.25,1134.25,1134.25,1134.25,11,0,11.00
06/23/2005,04:25,1134.25,1134.25,1134.25,1134.25,1,0,1.00
06/23/2005,04:27,1134.25,1134.25,1134.00,1134.00,5,30,35.00
06/23/2005,04:28,1134.00,1134.00,1134.00,1134.00,0,15,15.00
06/23/2005,04:31,1134.00,1134.00,1133.75,1133.75,0,50,50.00
06/23/2005,04:32,1134.00,1134.00,1134.00,1134.00,8,0,8.00
06/23/2005,04:35,1134.25,1134.25,1134.25,1134.25,3,0,3.00
06/23/2005,04:38,1134.00,1134.00,1134.00,1134.00,0,8,8.00
06/23/2005,04:39,1134.00,1134.00,1134.00,1134.00,0,9,9.00
06/23/2005,04:41,1134.00,1134.00,1134.00,1134.00,0,27,27.00
06/23/2005,04:43,1134.00,1134.00,1134.00,1134.00,0,2,2.00
06/23/2005,04:46,1133.75,1133.75,1133.75,1133.75,0,2,2.00
06/23/2005,04:48,1134.00,1134.00,1134.00,1134.00,7,0,7.00
06/23/2005,04:52,1134.00,1134.00,1134.00,1134.00,43,0,43.00
06/23/2005,04:54,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/23/2005,04:58,1134.00,1134.00,1134.00,1134.00,2,0,2.00
06/23/2005,04:59,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/23/2005,05:00,1134.00,1134.00,1134.00,1134.00,4,0,4.00
06/23/2005,05:02,1133.75,1133.75,1133.75,1133.75,0,57,57.00
06/23/2005,05:03,1133.75,1134.00,1133.75,1134.00,6,5,11.00
06/23/2005,05:04,1133.75,1133.75,1133.75,1133.75,0,5,5.00
06/23/2005,05:05,1134.00,1134.00,1134.00,1134.00,4,0,4.00
06/23/2005,05:06,1134.00,1134.00,1134.00,1134.00,7,0,7.00
06/23/2005,05:07,1133.75,1133.75,1133.75,1133.75,0,76,76.00
06/23/2005,05:08,1133.75,1133.75,1133.75,1133.75,0,21,21.00
06/23/2005,05:09,1133.75,1133.75,1133.75,1133.75,0,28,28.00
06/23/2005,05:10,1134.00,1134.00,1134.00,1134.00,5,0,5.00
06/23/2005,05:11,1134.00,1134.25,1134.00,1134.00,102,5,107.00
06/23/2005,05:13,1134.25,1134.25,1134.00,1134.00,4,29,33.00
06/23/2005,05:14,1133.75,1134.00,1133.75,1134.00,31,6,37.00
06/23/2005,05:15,1134.00,1134.25,1134.00,1134.25,35,0,35.00
06/23/2005,05:17,1134.25,1134.25,1134.25,1134.25,4,0,4.00
06/23/2005,05:18,1134.25,1134.25,1134.25,1134.25,4,0,4.00
06/23/2005,05:19,1134.25,1134.25,1134.25,1134.25,6,0,6.00
06/23/2005,05:21,1134.00,1134.25,1134.00,1134.00,7,56,63.00
06/23/2005,05:22,1133.75,1134.00,1133.75,1134.00,6,6,12.00
06/23/2005,05:23,1134.00,1134.00,1133.75,1133.75,4,6,10.00
06/23/2005,05:24,1134.00,1134.00,1134.00,1134.00,4,0,4.00
06/23/2005,05:25,1133.75,1133.75,1133.50,1133.50,0,79,79.00
06/23/2005,05:26,1133.50,1133.75,1133.50,1133.75,6,20,26.00
06/23/2005,05:27,1133.75,1133.75,1133.75,1133.75,4,0,4.00
06/23/2005,05:28,1133.75,1133.75,1133.75,1133.75,9,0,9.00
06/23/2005,05:29,1133.50,1133.75,1133.50,1133.75,6,12,18.00
06/23/2005,05:31,1133.75,1133.75,1133.50,1133.50,6,50,56.00
06/23/2005,05:32,1133.50,1133.75,1133.50,1133.50,4,73,77.00
06/23/2005,05:33,1133.50,1133.50,1133.50,1133.50,0,56,56.00
06/23/2005,05:34,1133.75,1133.75,1133.50,1133.50,4,4,8.00
06/23/2005,05:35,1133.75,1133.75,1133.50,1133.75,7,2,9.00
06/23/2005,05:37,1133.75,1133.75,1133.75,1133.75,34,0,34.00
06/23/2005,05:38,1133.75,1133.75,1133.75,1133.75,4,0,4.00
06/23/2005,05:39,1133.75,1133.75,1133.75,1133.75,4,0,4.00
06/23/2005,05:40,1133.75,1133.75,1133.75,1133.75,4,0,4.00
06/23/2005,05:41,1133.75,1133.75,1133.75,1133.75,4,0,4.00
06/23/2005,05:42,1133.75,1133.75,1133.75,1133.75,10,0,10.00
06/23/2005,05:43,1133.75,1133.75,1133.75,1133.75,4,0,4.00
06/23/2005,05:44,1133.75,1133.75,1133.75,1133.75,4,0,4.00
06/23/2005,05:46,1133.75,1133.75,1133.75,1133.75,12,0,12.00
06/23/2005,05:47,1133.75,1133.75,1133.75,1133.75,4,0,4.00
06/23/2005,05:48,1133.75,1133.75,1133.75,1133.75,7,0,7.00
06/23/2005,05:49,1133.75,1133.75,1133.75,1133.75,92,0,92.00
06/23/2005,05:50,1133.75,1133.75,1133.75,1133.75,44,0,44.00
06/23/2005,05:51,1134.00,1134.00,1134.00,1134.00,6,0,6.00
06/23/2005,05:53,1133.75,1133.75,1133.50,1133.75,1,21,22.00
06/23/2005,05:54,1133.75,1134.00,1133.75,1134.00,7,0,7.00
06/23/2005,05:56,1134.00,1134.00,1133.75,1133.75,6,14,20.00
06/23/2005,05:57,1133.75,1133.75,1133.75,1133.75,0,5,5.00
06/23/2005,05:58,1133.50,1133.75,1133.50,1133.75,20,54,74.00
06/23/2005,05:59,1133.75,1133.75,1133.75,1133.75,4,0,4.00
06/23/2005,06:00,1133.50,1133.75,1133.50,1133.50,5,12,17.00
06/23/2005,06:01,1133.50,1133.50,1133.50,1133.50,0,51,51.00
06/23/2005,06:02,1133.50,1133.50,1133.50,1133.50,0,16,16.00
06/23/2005,06:03,1133.50,1133.75,1133.50,1133.75,1,13,14.00
06/23/2005,06:04,1133.75,1133.75,1133.75,1133.75,6,0,6.00
06/23/2005,06:05,1133.75,1133.75,1133.75,1133.75,5,0,5.00
06/23/2005,06:07,1133.75,1133.75,1133.75,1133.75,4,0,4.00
06/23/2005,06:08,1133.75,1133.75,1133.75,1133.75,6,0,6.00
06/23/2005,06:10,1133.75,1133.75,1133.75,1133.75,6,0,6.00
06/23/2005,06:11,1133.75,1133.75,1133.75,1133.75,4,0,4.00
06/23/2005,06:12,1133.50,1133.75,1133.50,1133.75,5,4,9.00
06/23/2005,06:13,1133.50,1133.50,1133.50,1133.50,0,18,18.00
06/23/2005,06:14,1133.50,1133.50,1133.50,1133.50,0,21,21.00
06/23/2005,06:15,1133.75,1133.75,1133.50,1133.50,6,2,8.00
06/23/2005,06:16,1133.75,1133.75,1133.50,1133.50,8,1,9.00
06/23/2005,06:17,1133.50,1133.50,1133.50,1133.50,0,1,1.00
06/23/2005,06:18,1133.75,1133.75,1133.75,1133.75,5,0,5.00
06/23/2005,06:19,1133.50,1133.50,1133.50,1133.50,0,55,55.00
06/23/2005,06:20,1133.75,1133.75,1133.75,1133.75,5,0,5.00
06/23/2005,06:21,1133.75,1133.75,1133.75,1133.75,4,0,4.00
06/23/2005,06:23,1133.75,1133.75,1133.75,1133.75,24,0,24.00
06/23/2005,06:24,1133.75,1133.75,1133.75,1133.75,9,0,9.00
06/23/2005,06:25,1133.75,1134.00,1133.75,1134.00,8,0,8.00
06/23/2005,06:26,1133.75,1133.75,1133.75,1133.75,0,14,14.00
06/23/2005,06:27,1133.75,1133.75,1133.75,1133.75,0,9,9.00
06/23/2005,06:29,1133.75,1133.75,1133.75,1133.75,0,19,19.00
06/23/2005,06:30,1134.00,1134.25,1134.00,1134.25,51,0,51.00
06/23/2005,06:31,1134.00,1134.00,1134.00,1134.00,0,26,26.00
06/23/2005,06:32,1134.25,1134.25,1134.25,1134.25,15,0,15.00
06/23/2005,06:33,1134.00,1134.25,1134.00,1134.00,6,29,35.00
06/23/2005,06:34,1134.00,1134.25,1134.00,1134.25,6,5,11.00
06/23/2005,06:35,1134.25,1134.25,1134.25,1134.25,25,0,25.00
06/23/2005,06:36,1134.00,1134.25,1134.00,1134.25,11,1,12.00
06/23/2005,06:37,1134.25,1134.25,1134.25,1134.25,105,0,105.00
06/23/2005,06:38,1134.25,1134.25,1134.25,1134.25,37,0,37.00
06/23/2005,06:39,1134.25,1134.50,1134.25,1134.50,9,0,9.00
06/23/2005,06:40,1134.25,1134.50,1134.25,1134.50,14,3,17.00
06/23/2005,06:41,1134.50,1134.50,1134.50,1134.50,5,0,5.00
06/23/2005,06:43,1134.50,1134.50,1134.25,1134.25,6,43,49.00
06/23/2005,06:44,1134.25,1134.25,1134.25,1134.25,0,6,6.00
06/23/2005,06:45,1134.25,1134.25,1134.25,1134.25,0,7,7.00
06/23/2005,06:47,1134.00,1134.00,1134.00,1134.00,0,4,4.00
06/23/2005,06:48,1134.00,1134.00,1134.00,1134.00,0,5,5.00
06/23/2005,06:49,1134.00,1134.00,1134.00,1134.00,0,5,5.00
06/23/2005,06:51,1134.25,1134.25,1133.75,1133.75,10,255,265.00
06/23/2005,06:52,1133.75,1133.75,1133.00,1133.25,85,785,870.00
06/23/2005,06:53,1133.25,1133.25,1133.25,1133.25,0,27,27.00
06/23/2005,06:54,1133.25,1133.25,1133.25,1133.25,0,85,85.00
06/23/2005,06:55,1133.50,1133.50,1133.50,1133.50,2,0,2.00
06/23/2005,06:56,1133.25,1133.25,1132.75,1133.00,43,636,679.00
06/23/2005,06:57,1132.75,1133.00,1132.75,1133.00,151,14,165.00
06/23/2005,06:58,1133.00,1133.00,1132.50,1132.75,21,181,202.00
06/23/2005,06:59,1132.75,1132.75,1132.75,1132.75,66,0,66.00
06/23/2005,07:00,1132.75,1133.00,1132.50,1132.75,150,9,159.00
06/23/2005,07:01,1133.00,1133.00,1132.75,1133.00,4,3,7.00
06/23/2005,07:02,1133.00,1133.00,1133.00,1133.00,1,0,1.00
06/23/2005,07:03,1133.00,1133.00,1133.00,1133.00,51,0,51.00
06/23/2005,07:04,1133.00,1133.25,1133.00,1133.25,433,0,433.00
06/23/2005,07:05,1133.25,1133.25,1133.25,1133.25,93,0,93.00
06/23/2005,07:06,1133.25,1133.25,1133.25,1133.25,11,0,11.00
06/23/2005,07:07,1133.25,1133.25,1133.25,1133.25,143,0,143.00
06/23/2005,07:08,1133.00,1133.25,1133.00,1133.25,1,2,3.00
06/23/2005,07:09,1133.25,1133.25,1133.00,1133.25,4,25,29.00
06/23/2005,07:10,1133.25,1133.25,1133.00,1133.00,1,9,10.00
06/23/2005,07:11,1133.00,1133.00,1133.00,1133.00,0,3,3.00
06/23/2005,07:12,1133.00,1133.00,1133.00,1133.00,0,126,126.00
06/23/2005,07:13,1133.00,1133.25,1133.00,1133.25,11,50,61.00
06/23/2005,07:14,1133.00,1133.00,1132.75,1133.00,17,201,218.00
06/23/2005,07:15,1132.75,1133.00,1132.75,1132.75,149,32,181.00
06/23/2005,07:16,1133.00,1133.00,1132.75,1133.00,51,1,52.00
06/23/2005,07:18,1133.00,1133.00,1132.75,1132.75,39,745,784.00
06/23/2005,07:19,1132.75,1132.75,1132.75,1132.75,0,205,205.00
06/23/2005,07:20,1132.75,1132.75,1132.50,1132.75,4,54,58.00
06/23/2005,07:21,1132.75,1133.00,1132.50,1132.75,206,8,214.00
06/23/2005,07:22,1132.75,1132.75,1132.75,1132.75,0,1,1.00
06/23/2005,07:23,1133.00,1133.00,1132.75,1132.75,12,5,17.00
06/23/2005,07:24,1133.00,1133.00,1133.00,1133.00,102,0,102.00
06/23/2005,07:25,1133.00,1133.00,1133.00,1133.00,181,0,181.00
06/23/2005,07:26,1133.00,1133.25,1133.00,1133.00,102,58,160.00
06/23/2005,07:27,1133.00,1133.00,1132.75,1132.75,1,153,154.00
06/23/2005,07:28,1132.75,1132.75,1132.75,1132.75,0,4,4.00
06/23/2005,07:29,1132.75,1133.00,1132.75,1133.00,20,95,115.00
06/23/2005,07:30,1133.00,1133.00,1132.75,1132.75,12,46,58.00
06/23/2005,07:31,1132.75,1133.50,1132.75,1133.25,472,53,525.00
06/23/2005,07:32,1133.25,1133.25,1132.25,1132.50,126,817,943.00
06/23/2005,07:33,1132.50,1132.50,1132.25,1132.50,107,197,304.00
06/23/2005,07:34,1132.50,1132.75,1132.00,1132.25,354,1462,1816.00
06/23/2005,07:35,1132.25,1132.75,1132.25,1132.50,274,14,288.00
06/23/2005,07:36,1132.75,1132.75,1132.50,1132.50,161,206,367.00
06/23/2005,07:37,1132.50,1132.75,1132.25,1132.25,11,204,215.00
06/23/2005,07:38,1132.50,1132.50,1132.50,1132.50,97,0,97.00
06/23/2005,07:39,1132.50,1132.50,1132.25,1132.25,1,42,43.00
06/23/2005,07:40,1132.25,1132.25,1132.00,1132.25,129,150,279.00
06/23/2005,07:41,1132.00,1132.25,1132.00,1132.00,88,55,143.00
06/23/2005,07:42,1132.25,1132.50,1132.25,1132.50,179,0,179.00
06/23/2005,07:43,1132.25,1132.25,1131.75,1132.00,25,769,794.00
06/23/2005,07:44,1132.00,1132.00,1131.50,1131.50,34,568,602.00
06/23/2005,07:45,1131.50,1132.00,1131.50,1132.00,648,18,666.00
06/23/2005,07:46,1132.00,1132.25,1132.00,1132.00,3,59,62.00
06/23/2005,07:47,1132.00,1132.00,1131.75,1132.00,205,439,644.00
06/23/2005,07:48,1132.00,1132.00,1132.00,1132.00,4,0,4.00
06/23/2005,07:49,1132.00,1132.00,1131.75,1132.00,5,1,6.00
06/23/2005,07:50,1132.00,1132.00,1132.00,1132.00,65,0,65.00
06/23/2005,07:51,1132.00,1132.00,1132.00,1132.00,67,0,67.00
06/23/2005,07:52,1132.00,1132.00,1131.75,1132.00,13,6,19.00
06/23/2005,07:53,1131.75,1132.00,1131.75,1131.75,4,646,650.00
06/23/2005,07:54,1131.75,1131.75,1131.25,1131.50,375,813,1188.00
06/23/2005,07:55,1131.75,1131.75,1131.50,1131.75,28,2,30.00
06/23/2005,07:56,1131.75,1131.75,1131.50,1131.50,13,6,19.00
06/23/2005,07:57,1131.75,1131.75,1131.50,1131.75,29,1,30.00
06/23/2005,07:58,1131.75,1132.00,1131.75,1131.75,78,2,80.00
06/23/2005,07:59,1132.00,1132.00,1131.75,1131.75,2,184,186.00
06/23/2005,08:00,1131.75,1131.75,1131.50,1131.75,55,19,74.00
06/23/2005,08:01,1131.75,1131.75,1131.50,1131.75,18,13,31.00
06/23/2005,08:02,1131.75,1131.75,1131.75,1131.75,6,0,6.00
06/23/2005,08:03,1131.50,1131.75,1131.50,1131.75,128,4,132.00
06/23/2005,08:04,1131.75,1132.00,1131.75,1132.00,546,0,546.00
06/23/2005,08:05,1132.25,1132.25,1132.00,1132.25,245,33,278.00
06/23/2005,08:06,1132.25,1132.25,1132.00,1132.00,311,1,312.00
06/23/2005,08:07,1132.25,1132.25,1132.25,1132.25,73,0,73.00
06/23/2005,08:08,1132.25,1132.25,1132.25,1132.25,3,0,3.00
06/23/2005,08:09,1132.25,1132.25,1132.00,1132.25,33,2,35.00
06/23/2005,08:10,1132.25,1132.25,1132.25,1132.25,2,0,2.00
06/23/2005,08:11,1132.25,1132.25,1132.00,1132.00,107,11,118.00
06/23/2005,08:12,1132.25,1132.50,1132.25,1132.50,121,0,121.00
06/23/2005,08:13,1132.50,1132.50,1132.25,1132.50,15,93,108.00
06/23/2005,08:14,1132.25,1132.50,1132.25,1132.25,14,20,34.00
06/23/2005,08:15,1132.25,1132.25,1132.00,1132.25,55,75,130.00
06/23/2005,08:16,1132.25,1132.25,1132.25,1132.25,27,0,27.00
06/23/2005,08:17,1132.25,1132.25,1132.00,1132.25,13,6,19.00
06/23/2005,08:19,1132.25,1132.50,1132.25,1132.50,200,1,201.00
06/23/2005,08:20,1132.50,1132.50,1132.25,1132.25,4,34,38.00
06/23/2005,08:21,1132.25,1132.25,1132.25,1132.25,0,3,3.00
06/23/2005,08:22,1132.25,1132.25,1132.25,1132.25,0,107,107.00
06/23/2005,08:23,1132.50,1132.50,1132.25,1132.25,50,1,51.00
06/23/2005,08:24,1132.25,1132.25,1132.25,1132.25,0,8,8.00
06/23/2005,08:25,1132.25,1132.50,1132.00,1132.00,55,358,413.00
06/23/2005,08:26,1132.25,1132.25,1132.00,1132.00,3,5,8.00
06/23/2005,08:27,1132.00,1132.25,1132.00,1132.25,171,5,176.00
06/23/2005,08:28,1132.25,1132.25,1132.00,1132.25,32,14,46.00
06/23/2005,08:29,1132.00,1132.25,1132.00,1132.25,49,56,105.00
06/23/2005,08:30,1132.25,1132.25,1131.75,1132.00,502,1251,1753.00
06/23/2005,08:31,1132.00,1132.75,1131.75,1132.00,3262,1863,5125.00
06/23/2005,08:32,1132.00,1132.25,1131.75,1132.00,1537,923,2460.00
06/23/2005,08:33,1132.00,1132.25,1131.75,1132.00,372,1007,1379.00
06/23/2005,08:34,1131.75,1132.75,1131.75,1132.50,2808,375,3183.00
06/23/2005,08:35,1132.50,1132.50,1131.75,1132.25,1261,1502,2763.00
06/23/2005,08:36,1132.00,1132.25,1131.50,1131.50,347,1355,1702.00
06/23/2005,08:37,1131.75,1132.25,1131.25,1132.25,2229,1521,3750.00
06/23/2005,08:38,1132.00,1132.00,1131.25,1131.50,897,1061,1958.00
06/23/2005,08:39,1131.50,1132.25,1131.50,1131.75,1532,1173,2705.00
06/23/2005,08:40,1131.50,1131.75,1131.25,1131.75,996,684,1680.00
06/23/2005,08:41,1131.50,1132.00,1131.50,1131.75,888,1003,1891.00
06/23/2005,08:42,1132.00,1132.00,1131.50,1131.50,69,924,993.00
06/23/2005,08:43,1131.75,1131.75,1131.00,1131.25,1572,2325,3897.00
06/23/2005,08:44,1131.25,1131.75,1130.75,1131.75,2158,3635,5793.00
06/23/2005,08:45,1131.50,1131.75,1131.25,1131.75,368,2254,2622.00
06/23/2005,08:46,1131.75,1132.25,1131.75,1132.00,2617,1316,3933.00
06/23/2005,08:47,1132.00,1132.50,1131.75,1132.50,2400,748,3148.00
06/23/2005,08:48,1132.50,1133.00,1132.25,1133.00,1728,826,2554.00
06/23/2005,08:49,1133.00,1133.00,1132.25,1132.50,2056,1610,3666.00
06/23/2005,08:50,1132.50,1132.75,1132.00,1132.50,1035,679,1714.00
06/23/2005,08:51,1132.50,1132.75,1131.75,1132.00,803,2220,3023.00
06/23/2005,08:52,1131.75,1132.25,1131.25,1131.75,1094,1472,2566.00
06/23/2005,08:53,1131.75,1131.75,1131.25,1131.50,689,591,1280.00
06/23/2005,08:54,1131.75,1131.75,1131.25,1131.50,1184,2064,3248.00
06/23/2005,08:55,1131.75,1131.75,1131.25,1131.25,417,1281,1698.00
06/23/2005,08:56,1131.50,1132.00,1131.50,1131.75,741,426,1167.00
06/23/2005,08:57,1131.75,1131.75,1131.25,1131.75,262,276,538.00
06/23/2005,08:58,1131.75,1132.25,1131.50,1131.75,562,919,1481.00
06/23/2005,08:59,1131.75,1131.75,1131.25,1131.50,343,763,1106.00
06/23/2005,09:00,1131.50,1132.00,1131.50,1131.75,620,251,871.00
06/23/2005,09:01,1131.75,1131.75,1131.50,1131.75,388,637,1025.00
06/23/2005,09:02,1131.75,1132.00,1130.75,1131.00,2209,3233,5442.00
06/23/2005,09:03,1131.00,1131.00,1130.50,1130.50,1767,1694,3461.00
06/23/2005,09:04,1130.50,1130.75,1130.25,1130.50,1315,4382,5697.00
06/23/2005,09:05,1130.25,1130.75,1130.00,1130.50,3512,1740,5252.00
06/23/2005,09:06,1130.50,1130.75,1130.25,1130.25,355,900,1255.00
06/23/2005,09:07,1130.50,1131.00,1130.25,1130.75,1545,263,1808.00
06/23/2005,09:08,1130.50,1131.25,1130.25,1130.25,1159,1485,2644.00
06/23/2005,09:09,1130.25,1131.00,1130.25,1130.50,814,378,1192.00
06/23/2005,09:10,1130.50,1130.75,1130.50,1130.75,653,71,724.00
06/23/2005,09:11,1130.75,1131.00,1130.50,1130.50,515,1091,1606.00
06/23/2005,09:12,1130.25,1130.75,1130.25,1130.50,1137,928,2065.00
06/23/2005,09:13,1130.50,1130.75,1130.25,1130.50,441,665,1106.00
06/23/2005,09:14,1130.25,1130.75,1130.00,1130.25,1397,888,2285.00
06/23/2005,09:15,1130.25,1130.25,1129.75,1130.00,1646,2592,4238.00
06/23/2005,09:16,1130.00,1130.50,1130.00,1130.50,806,386,1192.00
06/23/2005,09:17,1130.50,1130.50,1129.75,1130.00,418,860,1278.00
06/23/2005,09:18,1130.00,1130.00,1129.75,1130.00,824,619,1443.00
06/23/2005,09:19,1129.75,1130.25,1129.25,1129.25,2472,5912,8384.00
06/23/2005,09:20,1129.50,1130.00,1129.25,1130.00,1797,300,2097.00
06/23/2005,09:21,1129.75,1130.00,1129.50,1129.50,526,736,1262.00
06/23/2005,09:22,1129.50,1130.00,1129.50,1129.50,1102,262,1364.00
06/23/2005,09:23,1129.75,1130.25,1129.50,1130.00,1161,725,1886.00
06/23/2005,09:24,1130.00,1131.00,1129.75,1131.00,3487,803,4290.00
06/23/2005,09:25,1131.00,1131.25,1130.50,1131.00,900,1330,2230.00
06/23/2005,09:26,1131.25,1131.25,1130.75,1130.75,200,290,490.00
06/23/2005,09:27,1130.75,1131.00,1130.25,1130.50,53,1759,1812.00
06/23/2005,09:28,1130.25,1130.75,1130.25,1130.50,883,1252,2135.00
06/23/2005,09:29,1130.50,1130.50,1130.25,1130.25,92,380,472.00
06/23/2005,09:30,1130.25,1130.75,1130.25,1130.50,223,240,463.00
06/23/2005,09:31,1130.75,1130.75,1130.00,1130.25,377,1138,1515.00
06/23/2005,09:32,1130.00,1130.75,1130.00,1130.25,1942,903,2845.00
06/23/2005,09:33,1130.25,1130.75,1130.00,1130.50,1069,1305,2374.00
06/23/2005,09:34,1130.25,1130.50,1130.25,1130.25,730,421,1151.00
06/23/2005,09:35,1130.50,1130.75,1130.25,1130.50,553,121,674.00
06/23/2005,09:36,1130.50,1130.50,1129.75,1130.00,136,1474,1610.00
06/23/2005,09:37,1129.75,1130.25,1129.25,1129.75,2354,2516,4870.00
06/23/2005,09:38,1129.75,1130.00,1129.25,1129.75,654,1087,1741.00
06/23/2005,09:39,1129.75,1130.50,1129.50,1130.25,1523,1098,2621.00
06/23/2005,09:40,1130.50,1131.25,1130.25,1131.00,3390,1920,5310.00
06/23/2005,09:41,1131.00,1131.50,1130.50,1131.00,3387,2153,5540.00
06/23/2005,09:42,1131.00,1131.25,1130.50,1130.75,813,888,1701.00
06/23/2005,09:43,1130.75,1131.00,1130.25,1130.50,49,900,949.00
06/23/2005,09:44,1130.25,1130.50,1130.00,1130.25,457,748,1205.00
06/23/2005,09:45,1130.25,1130.75,1130.25,1130.50,462,750,1212.00
06/23/2005,09:46,1130.50,1130.50,1130.25,1130.25,13,151,164.00
06/23/2005,09:47,1130.50,1130.50,1130.00,1130.25,533,452,985.00
06/23/2005,09:48,1130.25,1130.50,1130.00,1130.25,44,317,361.00
06/23/2005,09:49,1130.00,1130.25,1130.00,1130.25,128,20,148.00
06/23/2005,09:50,1130.00,1130.25,1129.75,1130.00,62,1288,1350.00
06/23/2005,09:51,1130.00,1130.00,1129.25,1129.50,1069,2799,3868.00
06/23/2005,09:52,1129.50,1129.75,1128.75,1129.00,2342,4275,6617.00
06/23/2005,09:53,1129.00,1129.50,1129.00,1129.50,953,248,1201.00
06/23/2005,09:54,1129.50,1130.00,1129.25,1129.75,1961,463,2424.00
06/23/2005,09:55,1129.75,1130.25,1129.50,1129.50,554,535,1089.00
06/23/2005,09:56,1129.50,1130.25,1129.25,1130.00,1230,1323,2553.00
06/23/2005,09:57,1130.00,1130.25,1130.00,1130.25,516,95,611.00
06/23/2005,09:58,1130.00,1130.75,1129.75,1130.50,1654,643,2297.00
06/23/2005,09:59,1130.75,1130.75,1130.25,1130.50,204,627,831.00
06/23/2005,10:00,1130.25,1130.75,1130.25,1130.75,1777,1080,2857.00
06/23/2005,10:01,1130.50,1131.25,1130.50,1131.25,2500,436,2936.00
06/23/2005,10:02,1131.25,1131.50,1130.75,1130.75,549,939,1488.00
06/23/2005,10:03,1130.75,1131.00,1130.50,1130.75,765,598,1363.00
06/23/2005,10:04,1131.00,1131.25,1130.75,1130.75,715,539,1254.00
06/23/2005,10:05,1130.75,1131.00,1130.25,1130.50,382,950,1332.00
06/23/2005,10:06,1130.50,1130.75,1130.50,1130.50,4,222,226.00
06/23/2005,10:07,1130.75,1131.75,1130.75,1131.50,2351,781,3132.00
06/23/2005,10:08,1131.50,1131.50,1131.25,1131.25,626,441,1067.00
06/23/2005,10:09,1131.50,1131.50,1131.25,1131.25,52,305,357.00
06/23/2005,10:10,1131.25,1132.00,1131.00,1132.00,1489,941,2430.00
06/23/2005,10:11,1131.75,1132.00,1131.50,1131.50,21,789,810.00
06/23/2005,10:12,1131.50,1132.00,1131.50,1131.50,500,141,641.00
06/23/2005,10:13,1131.75,1131.75,1130.75,1131.25,303,1176,1479.00
06/23/2005,10:14,1131.00,1131.25,1131.00,1131.25,29,55,84.00
06/23/2005,10:15,1131.25,1131.75,1131.00,1131.25,1218,300,1518.00
06/23/2005,10:16,1131.25,1132.50,1131.25,1132.25,3447,1232,4679.00
06/23/2005,10:17,1132.25,1132.50,1132.00,1132.25,1109,803,1912.00
06/23/2005,10:18,1132.25,1132.75,1132.00,1132.75,1140,52,1192.00
06/23/2005,10:19,1132.75,1132.75,1132.25,1132.75,1143,924,2067.00
06/23/2005,10:20,1132.50,1132.75,1132.25,1132.25,602,365,967.00
06/23/2005,10:21,1132.25,1132.50,1132.00,1132.50,404,673,1077.00
06/23/2005,10:22,1132.25,1133.00,1132.25,1132.75,2620,461,3081.00
06/23/2005,10:23,1133.00,1133.25,1132.75,1133.00,2045,853,2898.00
06/23/2005,10:24,1133.25,1134.00,1133.00,1133.50,4478,1506,5984.00
06/23/2005,10:25,1133.75,1134.00,1133.25,1133.50,1720,2432,4152.00
06/23/2005,10:26,1133.50,1133.75,1133.00,1133.50,191,1203,1394.00
06/23/2005,10:27,1133.50,1133.50,1133.00,1133.50,923,1061,1984.00
06/23/2005,10:28,1133.50,1133.75,1133.00,1133.50,706,694,1400.00
06/23/2005,10:29,1133.25,1133.50,1133.00,1133.00,667,630,1297.00
06/23/2005,10:30,1133.00,1133.25,1132.50,1132.75,119,821,940.00
06/23/2005,10:31,1132.50,1133.50,1132.50,1133.00,1664,625,2289.00
06/23/2005,10:32,1133.25,1133.25,1132.75,1133.00,1128,353,1481.00
06/23/2005,10:33,1133.00,1133.50,1132.75,1133.00,720,666,1386.00
06/23/2005,10:34,1133.00,1133.00,1132.50,1133.00,438,507,945.00
06/23/2005,10:35,1133.00,1133.00,1132.50,1132.50,92,185,277.00
06/23/2005,10:36,1132.75,1133.00,1132.50,1132.75,197,446,643.00
06/23/2005,10:37,1132.75,1133.25,1132.75,1133.00,260,262,522.00
06/23/2005,10:38,1133.00,1133.25,1133.00,1133.25,298,20,318.00
06/23/2005,10:39,1133.50,1134.00,1133.25,1133.75,3133,499,3632.00
06/23/2005,10:40,1133.50,1134.00,1133.50,1133.75,1381,272,1653.00
06/23/2005,10:41,1134.00,1134.00,1133.25,1133.50,668,840,1508.00
06/23/2005,10:42,1133.75,1133.75,1133.25,1133.50,244,542,786.00
06/23/2005,10:43,1133.75,1133.75,1133.25,1133.50,633,837,1470.00
06/23/2005,10:44,1133.50,1133.75,1133.50,1133.75,239,609,848.00
06/23/2005,10:45,1133.75,1133.75,1133.50,1133.75,79,45,124.00
06/23/2005,10:46,1133.75,1133.75,1133.25,1133.25,32,432,464.00
06/23/2005,10:47,1133.25,1133.75,1133.00,1133.25,865,783,1648.00
06/23/2005,10:48,1133.25,1133.75,1133.25,1133.75,290,490,780.00
06/23/2005,10:49,1133.75,1134.25,1133.75,1134.00,2118,533,2651.00
06/23/2005,10:50,1134.00,1135.00,1133.75,1134.75,4052,1206,5258.00
06/23/2005,10:51,1134.75,1135.00,1134.25,1134.25,2325,2600,4925.00
06/23/2005,10:52,1134.50,1134.75,1133.75,1133.75,2244,1846,4090.00
06/23/2005,10:53,1134.00,1134.00,1133.75,1133.75,566,16,582.00
06/23/2005,10:54,1134.00,1134.00,1133.75,1134.00,427,89,516.00
06/23/2005,10:55,1133.75,1134.00,1133.25,1133.25,832,2621,3453.00
06/23/2005,10:56,1133.25,1133.50,1133.25,1133.25,119,202,321.00
06/23/2005,10:57,1133.25,1133.50,1133.25,1133.25,89,679,768.00
06/23/2005,10:58,1133.00,1133.50,1133.00,1133.25,532,1220,1752.00
06/23/2005,10:59,1133.00,1133.25,1133.00,1133.25,103,153,256.00
06/23/2005,11:00,1133.25,1133.50,1133.00,1133.25,329,515,844.00
06/23/2005,11:01,1133.25,1133.25,1132.50,1132.75,738,1657,2395.00
06/23/2005,11:02,1132.50,1132.75,1132.25,1132.50,772,1985,2757.00
06/23/2005,11:03,1132.50,1132.50,1132.00,1132.00,196,1255,1451.00
06/23/2005,11:04,1132.00,1132.50,1132.00,1132.25,518,454,972.00
06/23/2005,11:05,1132.25,1132.75,1132.00,1132.25,787,1076,1863.00
06/23/2005,11:06,1132.50,1132.50,1131.50,1132.00,1474,2154,3628.00
06/23/2005,11:07,1132.00,1132.50,1132.00,1132.50,322,19,341.00
06/23/2005,11:08,1132.50,1132.75,1132.25,1132.50,478,611,1089.00
06/23/2005,11:09,1132.50,1132.50,1132.25,1132.50,53,4,57.00
06/23/2005,11:10,1132.50,1132.50,1132.25,1132.25,54,160,214.00
06/23/2005,11:11,1132.25,1132.50,1132.25,1132.50,122,38,160.00
06/23/2005,11:12,1132.50,1132.50,1132.25,1132.25,278,11,289.00
06/23/2005,11:13,1132.25,1132.75,1132.25,1132.75,867,63,930.00
06/23/2005,11:14,1132.50,1133.00,1132.50,1133.00,113,209,322.00
06/23/2005,11:15,1133.00,1133.25,1132.75,1133.25,975,98,1073.00
06/23/2005,11:16,1133.25,1133.50,1133.00,1133.25,668,36,704.00
06/23/2005,11:17,1133.25,1133.25,1133.00,1133.00,2,1292,1294.00
06/23/2005,11:18,1133.00,1133.00,1132.75,1132.75,21,706,727.00
06/23/2005,11:19,1132.75,1133.25,1132.75,1133.25,223,103,326.00
06/23/2005,11:20,1133.25,1133.25,1132.75,1132.75,26,79,105.00
06/23/2005,11:21,1132.75,1133.25,1132.75,1133.00,127,66,193.00
06/23/2005,11:22,1133.00,1133.25,1133.00,1133.00,17,160,177.00
06/23/2005,11:23,1133.00,1133.25,1133.00,1133.00,3,90,93.00
06/23/2005,11:24,1132.75,1133.00,1132.75,1133.00,31,40,71.00
06/23/2005,11:25,1132.75,1133.00,1132.75,1133.00,6,132,138.00
06/23/2005,11:26,1133.00,1133.25,1133.00,1133.00,332,411,743.00
06/23/2005,11:27,1133.00,1133.00,1132.50,1132.75,291,922,1213.00
06/23/2005,11:28,1132.75,1133.00,1132.50,1133.00,260,27,287.00
06/23/2005,11:29,1133.00,1133.00,1132.25,1132.50,146,574,720.00
06/23/2005,11:30,1132.50,1132.75,1132.50,1132.50,135,82,217.00
06/23/2005,11:31,1132.50,1132.50,1131.75,1132.50,574,1224,1798.00
06/23/2005,11:32,1132.25,1132.50,1132.25,1132.50,17,167,184.00
06/23/2005,11:33,1132.25,1132.75,1132.25,1132.50,439,18,457.00
06/23/2005,11:34,1132.50,1132.75,1132.50,1132.50,107,191,298.00
06/23/2005,11:35,1132.75,1132.75,1132.50,1132.50,10,97,107.00
06/23/2005,11:36,1132.25,1132.75,1132.25,1132.75,107,494,601.00
06/23/2005,11:37,1132.75,1133.25,1132.75,1133.00,661,188,849.00
06/23/2005,11:38,1133.00,1133.00,1132.75,1133.00,43,7,50.00
06/23/2005,11:39,1132.75,1133.00,1132.75,1132.75,9,378,387.00
06/23/2005,11:40,1132.75,1133.50,1132.75,1133.00,1097,110,1207.00
06/23/2005,11:41,1133.25,1133.25,1133.00,1133.25,79,64,143.00
06/23/2005,11:42,1133.00,1133.25,1133.00,1133.00,11,29,40.00
06/23/2005,11:43,1133.00,1133.50,1132.75,1133.25,597,334,931.00
06/23/2005,11:44,1133.25,1133.50,1133.00,1133.25,20,388,408.00
06/23/2005,11:45,1133.25,1133.25,1133.00,1133.25,174,88,262.00
06/23/2005,11:46,1133.25,1133.25,1132.75,1133.00,20,146,166.00
06/23/2005,11:47,1133.00,1133.00,1132.75,1133.00,9,6,15.00
06/23/2005,11:48,1133.00,1133.25,1132.75,1133.25,169,37,206.00
06/23/2005,11:49,1133.25,1133.25,1133.00,1133.25,397,13,410.00
06/23/2005,11:50,1133.25,1133.25,1133.00,1133.25,86,8,94.00
06/23/2005,11:51,1133.25,1133.25,1133.00,1133.00,37,62,99.00
06/23/2005,11:52,1133.00,1133.25,1133.00,1133.00,2,203,205.00
06/23/2005,11:53,1133.00,1133.25,1132.50,1132.75,231,586,817.00
06/23/2005,11:54,1132.75,1133.00,1132.50,1132.50,33,431,464.00
06/23/2005,11:55,1132.50,1132.75,1132.50,1132.50,29,409,438.00
06/23/2005,11:56,1132.50,1132.75,1132.25,1132.25,33,601,634.00
06/23/2005,11:57,1132.25,1132.50,1132.25,1132.50,106,134,240.00
06/23/2005,11:58,1132.50,1132.50,1131.75,1132.00,220,1418,1638.00
06/23/2005,11:59,1131.75,1132.25,1131.50,1132.00,575,1303,1878.00
06/23/2005,12:00,1132.00,1132.25,1131.75,1132.00,235,150,385.00
06/23/2005,12:01,1132.00,1132.25,1131.50,1131.75,724,1208,1932.00
06/23/2005,12:02,1132.00,1132.00,1131.75,1132.00,102,646,748.00
06/23/2005,12:03,1132.00,1132.25,1131.75,1132.00,610,174,784.00
06/23/2005,12:04,1132.00,1132.25,1131.75,1132.00,290,416,706.00
06/23/2005,12:05,1132.00,1132.25,1132.00,1132.00,333,117,450.00
06/23/2005,12:06,1132.00,1132.25,1131.75,1131.75,5,350,355.00
06/23/2005,12:07,1132.00,1132.00,1131.75,1132.00,138,25,163.00
06/23/2005,12:08,1132.00,1132.00,1131.25,1131.50,1026,1687,2713.00
06/23/2005,12:09,1131.25,1131.75,1131.00,1131.00,487,1519,2006.00
06/23/2005,12:10,1131.25,1131.25,1130.75,1131.00,823,1366,2189.00
06/23/2005,12:11,1131.00,1131.25,1130.75,1131.00,97,442,539.00
06/23/2005,12:12,1131.00,1131.25,1130.50,1130.75,1657,3496,5153.00
06/23/2005,12:13,1130.75,1131.00,1130.25,1130.50,196,1926,2122.00
06/23/2005,12:14,1130.50,1130.75,1130.25,1130.50,467,542,1009.00
06/23/2005,12:15,1130.75,1131.00,1130.50,1131.00,1882,101,1983.00
06/23/2005,12:16,1131.00,1131.00,1130.50,1130.50,109,1120,1229.00
06/23/2005,12:17,1130.75,1130.75,1130.50,1130.50,1139,1456,2595.00
06/23/2005,12:18,1130.75,1131.00,1130.50,1130.75,1100,82,1182.00
06/23/2005,12:19,1131.00,1131.00,1130.75,1131.00,118,30,148.00
06/23/2005,12:20,1131.00,1131.00,1130.25,1130.75,1244,816,2060.00
06/23/2005,12:21,1130.75,1131.00,1130.75,1131.00,484,14,498.00
06/23/2005,12:22,1131.00,1131.25,1130.75,1131.25,936,413,1349.00
06/23/2005,12:23,1131.25,1131.25,1130.25,1130.75,200,1261,1461.00
06/23/2005,12:24,1130.75,1131.00,1130.50,1130.50,338,1007,1345.00
06/23/2005,12:25,1130.50,1130.75,1130.50,1130.75,21,54,75.00
06/23/2005,12:26,1130.50,1131.00,1130.50,1130.75,200,1078,1278.00
06/23/2005,12:27,1130.50,1130.75,1130.25,1130.50,344,601,945.00
06/23/2005,12:28,1130.50,1130.75,1130.50,1130.50,3,413,416.00
06/23/2005,12:29,1130.50,1130.75,1130.25,1130.50,137,170,307.00
06/23/2005,12:30,1130.50,1130.75,1130.50,1130.75,107,0,107.00
06/23/2005,12:31,1130.75,1130.75,1129.75,1130.25,2024,4070,6094.00
06/23/2005,12:32,1130.00,1130.25,1129.75,1130.00,293,639,932.00
06/23/2005,12:33,1130.00,1130.50,1130.00,1130.25,1154,738,1892.00
06/23/2005,12:34,1130.25,1131.00,1130.25,1130.25,3013,2105,5118.00
06/23/2005,12:35,1130.50,1130.50,1130.25,1130.25,28,426,454.00
06/23/2005,12:36,1130.50,1130.50,1130.00,1130.25,544,599,1143.00
06/23/2005,12:37,1130.00,1130.50,1130.00,1130.00,23,881,904.00
06/23/2005,12:38,1130.25,1130.25,1129.50,1129.50,42,1079,1121.00
06/23/2005,12:39,1129.50,1129.75,1127.25,1127.50,4951,13464,18415.00
06/23/2005,12:40,1127.50,1128.00,1125.75,1126.75,6154,11752,17906.00
06/23/2005,12:41,1126.75,1127.00,1126.00,1126.25,2671,2612,5283.00
06/23/2005,12:42,1126.00,1126.75,1126.00,1126.75,2490,1715,4205.00
06/23/2005,12:43,1126.75,1127.00,1126.50,1127.00,1821,1756,3577.00
06/23/2005,12:44,1127.00,1127.00,1126.50,1126.50,1477,1133,2610.00
06/23/2005,12:45,1126.50,1127.25,1126.00,1127.00,2386,2453,4839.00
06/23/2005,12:46,1127.25,1127.25,1126.25,1126.50,947,3085,4032.00
06/23/2005,12:47,1126.50,1126.75,1126.00,1126.50,1303,1830,3133.00
06/23/2005,12:48,1126.50,1126.50,1124.75,1125.00,4527,6715,11242.00
06/23/2005,12:49,1125.00,1125.50,1124.25,1124.25,2981,6180,9161.00
06/23/2005,12:50,1124.25,1125.00,1124.00,1124.75,2511,4514,7025.00
06/23/2005,12:51,1124.75,1125.00,1124.00,1124.25,976,3459,4435.00
06/23/2005,12:52,1124.00,1124.25,1123.00,1123.25,2670,6095,8765.00
06/23/2005,12:53,1123.25,1123.50,1122.00,1123.50,3910,4973,8883.00
06/23/2005,12:54,1123.25,1124.25,1123.25,1124.00,4033,391,4424.00
06/23/2005,12:55,1124.00,1125.00,1124.00,1124.75,6146,1268,7414.00
06/23/2005,12:56,1124.75,1124.75,1124.00,1124.50,1051,2069,3120.00
06/23/2005,12:57,1124.75,1124.75,1124.25,1124.50,1192,1550,2742.00
06/23/2005,12:58,1124.25,1125.00,1124.25,1124.75,1511,1430,2941.00
06/23/2005,12:59,1124.75,1124.75,1124.25,1124.50,703,1175,1878.00
06/23/2005,13:00,1124.50,1125.00,1124.25,1124.75,744,1127,1871.00
06/23/2005,13:01,1124.50,1124.75,1124.00,1124.50,770,1514,2284.00
06/23/2005,13:02,1124.50,1124.50,1123.75,1124.25,1301,919,2220.00
06/23/2005,13:03,1124.25,1124.75,1124.25,1124.75,2228,316,2544.00
06/23/2005,13:04,1124.75,1125.00,1124.25,1124.50,1308,1374,2682.00
06/23/2005,13:05,1124.25,1124.75,1124.25,1124.25,819,441,1260.00
06/23/2005,13:06,1124.25,1124.50,1124.00,1124.25,735,803,1538.00
06/23/2005,13:07,1124.25,1125.25,1124.25,1125.00,2382,232,2614.00
06/23/2005,13:08,1125.25,1125.25,1124.50,1124.75,1261,970,2231.00
06/23/2005,13:09,1125.00,1125.25,1124.50,1124.50,417,1308,1725.00
06/23/2005,13:10,1124.75,1125.00,1124.50,1125.00,730,73,803.00
06/23/2005,13:11,1125.00,1125.25,1124.75,1125.25,230,210,440.00
06/23/2005,13:12,1125.00,1125.25,1124.75,1125.00,226,1135,1361.00
06/23/2005,13:13,1125.00,1125.00,1124.00,1124.00,214,1969,2183.00
06/23/2005,13:14,1124.00,1124.50,1123.75,1124.50,825,1034,1859.00
06/23/2005,13:15,1124.50,1124.50,1123.50,1123.50,1153,1728,2881.00
06/23/2005,13:16,1123.75,1124.25,1123.50,1124.25,787,1044,1831.00
06/23/2005,13:17,1124.00,1124.75,1124.00,1124.75,1153,92,1245.00
06/23/2005,13:18,1124.75,1125.25,1124.50,1125.00,1270,300,1570.00
06/23/2005,13:19,1125.00,1125.75,1125.00,1125.50,1624,1254,2878.00
06/23/2005,13:20,1125.50,1126.25,1125.50,1126.00,2318,1634,3952.00
06/23/2005,13:21,1126.00,1126.25,1125.75,1126.00,1983,1096,3079.00
06/23/2005,13:22,1126.00,1126.25,1125.75,1126.00,960,1132,2092.00
06/23/2005,13:23,1126.00,1126.00,1125.00,1125.25,367,2563,2930.00
06/23/2005,13:24,1125.25,1125.75,1125.00,1125.25,703,735,1438.00
06/23/2005,13:25,1125.50,1125.50,1125.25,1125.25,54,121,175.00
06/23/2005,13:26,1125.50,1125.50,1125.00,1125.25,125,499,624.00
06/23/2005,13:27,1125.25,1125.50,1124.50,1124.75,717,1954,2671.00
06/23/2005,13:28,1124.75,1125.00,1124.25,1124.25,466,2006,2472.00
06/23/2005,13:29,1124.25,1124.75,1124.00,1124.50,683,403,1086.00
06/23/2005,13:30,1124.50,1124.75,1124.25,1124.50,121,479,600.00
06/23/2005,13:31,1124.25,1124.50,1124.00,1124.50,298,948,1246.00
06/23/2005,13:32,1124.25,1124.50,1124.25,1124.50,159,173,332.00
06/23/2005,13:33,1124.25,1124.50,1123.75,1124.25,1031,1516,2547.00
06/23/2005,13:34,1124.25,1124.25,1123.75,1124.00,448,441,889.00
06/23/2005,13:35,1124.25,1124.75,1124.00,1124.75,942,50,992.00
06/23/2005,13:36,1124.75,1125.25,1124.50,1125.00,650,132,782.00
06/23/2005,13:37,1125.00,1125.25,1124.75,1125.00,547,966,1513.00
06/23/2005,13:38,1125.00,1125.25,1124.75,1125.25,151,307,458.00
06/23/2005,13:39,1125.00,1125.75,1125.00,1125.50,1239,321,1560.00
06/23/2005,13:40,1125.50,1126.00,1125.25,1125.75,604,337,941.00
06/23/2005,13:41,1125.75,1126.00,1125.00,1125.25,258,1360,1618.00
06/23/2005,13:42,1125.25,1125.50,1125.25,1125.25,154,75,229.00
06/23/2005,13:43,1125.25,1125.25,1124.50,1124.50,301,1280,1581.00
06/23/2005,13:44,1124.50,1124.75,1124.00,1124.25,745,1182,1927.00
06/23/2005,13:45,1124.00,1124.75,1123.75,1124.50,1153,1032,2185.00
06/23/2005,13:46,1124.50,1124.75,1124.00,1124.50,302,566,868.00
06/23/2005,13:47,1124.50,1124.75,1124.25,1124.50,721,449,1170.00
06/23/2005,13:48,1124.50,1124.75,1124.25,1124.75,436,86,522.00
06/23/2005,13:49,1124.50,1124.75,1124.25,1124.50,70,239,309.00
06/23/2005,13:50,1124.50,1125.00,1124.25,1125.00,810,197,1007.00
06/23/2005,13:51,1124.75,1125.00,1124.50,1124.75,36,206,242.00
06/23/2005,13:52,1124.50,1124.50,1123.00,1123.00,1325,3843,5168.00
06/23/2005,13:53,1123.00,1124.00,1123.00,1123.75,2391,1450,3841.00
06/23/2005,13:54,1124.00,1124.00,1123.25,1123.50,552,1018,1570.00
06/23/2005,13:55,1123.50,1123.75,1123.25,1123.50,690,852,1542.00
06/23/2005,13:56,1123.50,1124.00,1123.25,1123.75,715,89,804.00
06/23/2005,13:57,1123.50,1123.75,1122.75,1123.25,661,3213,3874.00
06/23/2005,13:58,1123.50,1124.00,1123.00,1123.75,1022,638,1660.00
06/23/2005,13:59,1124.00,1124.00,1123.25,1123.75,459,728,1187.00
06/23/2005,14:00,1123.75,1124.25,1123.75,1124.25,1162,330,1492.00
06/23/2005,14:01,1124.00,1124.25,1123.50,1123.75,105,632,737.00
06/23/2005,14:02,1123.75,1123.75,1123.25,1123.50,170,341,511.00
06/23/2005,14:03,1123.25,1124.00,1123.25,1123.50,670,772,1442.00
06/23/2005,14:04,1123.25,1123.50,1123.00,1123.25,122,1046,1168.00
06/23/2005,14:05,1123.25,1123.50,1123.00,1123.25,533,573,1106.00
06/23/2005,14:06,1123.25,1123.50,1122.50,1122.50,1238,3551,4789.00
06/23/2005,14:07,1122.50,1122.50,1121.00,1121.25,4622,9081,13703.00
06/23/2005,14:08,1121.00,1121.50,1120.75,1121.25,2594,2878,5472.00
06/23/2005,14:09,1121.25,1121.50,1121.00,1121.50,813,866,1679.00
06/23/2005,14:10,1121.50,1121.75,1121.00,1121.25,996,1287,2283.00
06/23/2005,14:11,1121.25,1121.75,1121.25,1121.75,496,426,922.00
06/23/2005,14:12,1121.50,1122.00,1121.00,1121.25,956,1875,2831.00
06/23/2005,14:13,1121.25,1122.75,1121.25,1122.75,4154,517,4671.00
06/23/2005,14:14,1122.50,1122.75,1122.25,1122.25,1118,1005,2123.00
06/23/2005,14:15,1122.50,1123.00,1122.25,1122.50,1348,651,1999.00
06/23/2005,14:16,1122.75,1122.75,1122.25,1122.50,193,274,467.00
06/23/2005,14:17,1122.50,1122.75,1122.00,1122.00,121,596,717.00
06/23/2005,14:18,1122.00,1122.50,1122.00,1122.25,790,243,1033.00
06/23/2005,14:19,1122.25,1122.75,1122.25,1122.50,696,161,857.00
06/23/2005,14:20,1122.50,1122.50,1122.00,1122.00,187,736,923.00
06/23/2005,14:21,1122.00,1122.25,1121.50,1121.50,259,1218,1477.00
06/23/2005,14:22,1121.50,1121.75,1121.25,1121.25,380,1363,1743.00
06/23/2005,14:23,1121.25,1121.75,1121.25,1121.50,483,692,1175.00
06/23/2005,14:24,1121.50,1122.25,1121.50,1122.00,1096,450,1546.00
06/23/2005,14:25,1122.00,1122.25,1121.75,1121.75,305,316,621.00
06/23/2005,14:26,1121.75,1122.25,1121.75,1121.75,1361,268,1629.00
06/23/2005,14:27,1121.75,1122.25,1121.75,1122.00,929,116,1045.00
06/23/2005,14:28,1122.00,1122.00,1121.00,1121.00,25,3104,3129.00
06/23/2005,14:29,1121.25,1121.25,1119.50,1120.50,3854,8997,12851.00
06/23/2005,14:30,1120.25,1120.75,1120.25,1120.50,1594,1366,2960.00
06/23/2005,14:31,1120.50,1120.75,1119.75,1120.00,992,2494,3486.00
06/23/2005,14:32,1120.00,1120.25,1119.25,1119.75,2138,3266,5404.00
06/23/2005,14:33,1119.50,1120.25,1119.00,1120.00,2048,1178,3226.00
06/23/2005,14:34,1120.00,1120.25,1119.75,1120.00,582,454,1036.00
06/23/2005,14:35,1120.00,1120.25,1119.50,1119.50,1018,962,1980.00
06/23/2005,14:36,1119.75,1120.00,1119.50,1120.00,823,1366,2189.00
06/23/2005,14:37,1119.75,1120.25,1119.75,1120.00,468,975,1443.00
06/23/2005,14:38,1120.25,1120.25,1119.75,1120.25,485,419,904.00
06/23/2005,14:39,1120.25,1121.50,1120.25,1121.00,3705,1127,4832.00
06/23/2005,14:40,1121.25,1121.25,1120.75,1121.00,745,1113,1858.00
06/23/2005,14:41,1120.75,1121.00,1120.00,1120.50,2147,1810,3957.00
06/23/2005,14:42,1120.50,1120.75,1120.00,1120.00,280,1662,1942.00
06/23/2005,14:43,1120.00,1120.50,1119.75,1120.25,1617,1252,2869.00
06/23/2005,14:44,1120.25,1120.50,1120.00,1120.00,555,821,1376.00
06/23/2005,14:45,1120.25,1120.75,1120.00,1120.75,2301,216,2517.00
06/23/2005,14:46,1120.75,1120.75,1120.50,1120.50,524,434,958.00
06/23/2005,14:47,1120.50,1120.75,1120.25,1120.50,540,1054,1594.00
06/23/2005,14:48,1120.50,1121.00,1120.50,1121.00,709,350,1059.00
06/23/2005,14:49,1120.75,1121.00,1120.00,1120.25,526,1402,1928.00
06/23/2005,14:50,1120.00,1120.50,1120.00,1120.50,1170,343,1513.00
06/23/2005,14:51,1120.50,1120.50,1119.75,1120.00,653,1574,2227.00
06/23/2005,14:52,1120.00,1120.25,1119.75,1120.00,1292,822,2114.00
06/23/2005,14:53,1120.00,1120.25,1119.25,1119.50,165,3837,4002.00
06/23/2005,14:54,1119.25,1120.00,1119.25,1119.75,1983,1642,3625.00
06/23/2005,14:55,1119.75,1120.00,1119.25,1119.25,390,2371,2761.00
06/23/2005,14:56,1119.25,1119.50,1119.00,1119.50,511,1519,2030.00
06/23/2005,14:57,1119.50,1119.50,1119.00,1119.25,872,1089,1961.00
06/23/2005,14:58,1119.25,1119.50,1118.75,1119.00,998,5114,6112.00
06/23/2005,14:59,1119.00,1119.25,1118.75,1119.00,1167,1798,2965.00
06/23/2005,15:00,1118.75,1119.00,1118.50,1118.75,1495,2709,4204.00
06/23/2005,15:01,1118.75,1119.00,1118.25,1118.75,4857,5424,10281.00
06/23/2005,15:02,1118.50,1119.00,1118.50,1118.75,2106,1779,3885.00
06/23/2005,15:03,1118.75,1119.00,1118.50,1118.50,1485,803,2288.00
06/23/2005,15:04,1118.75,1118.75,1118.25,1118.50,508,1686,2194.00
06/23/2005,15:05,1118.25,1118.50,1118.25,1118.25,99,276,375.00
06/23/2005,15:06,1118.50,1118.50,1118.25,1118.50,2539,153,2692.00
06/23/2005,15:07,1118.50,1118.50,1117.75,1118.00,1601,2224,3825.00
06/23/2005,15:08,1118.00,1118.25,1117.50,1117.75,989,2137,3126.00
06/23/2005,15:09,1117.75,1118.25,1117.50,1118.00,1137,1434,2571.00
06/23/2005,15:10,1118.00,1118.50,1118.00,1118.00,1035,1055,2090.00
06/23/2005,15:11,1118.00,1118.25,1117.75,1118.25,1538,1070,2608.00
06/23/2005,15:12,1118.25,1118.50,1118.00,1118.25,929,974,1903.00
06/23/2005,15:13,1118.25,1118.50,1118.00,1118.25,807,410,1217.00
06/23/2005,15:14,1118.25,1118.25,1117.75,1118.00,1478,1269,2747.00
06/23/2005,15:15,1117.75,1118.00,1117.25,1117.50,4361,5109,9470.00
06/23/2005,15:16,1117.75,1117.75,1117.50,1117.50,1,33,34.00
06/23/2005,15:31,1117.50,1118.00,1117.50,1117.75,674,219,893.00
06/23/2005,15:32,1117.75,1118.00,1117.50,1118.00,23,194,217.00
06/23/2005,15:33,1117.75,1118.00,1117.75,1117.75,2,11,13.00
06/23/2005,15:34,1117.75,1118.00,1117.75,1117.75,3,9,12.00
06/23/2005,15:35,1117.75,1117.75,1117.75,1117.75,0,439,439.00
06/23/2005,15:36,1117.75,1117.75,1117.50,1117.50,21,374,395.00
06/23/2005,15:37,1117.50,1117.50,1117.00,1117.25,57,219,276.00
06/23/2005,15:38,1117.25,1117.50,1117.25,1117.25,15,3,18.00
06/23/2005,15:39,1117.50,1117.50,1117.50,1117.50,335,0,335.00
06/23/2005,15:40,1117.50,1117.50,1117.50,1117.50,74,0,74.00
06/23/2005,15:41,1117.25,1117.50,1117.25,1117.50,9,10,19.00
06/23/2005,15:42,1117.25,1117.25,1117.25,1117.25,0,15,15.00
06/23/2005,15:43,1117.25,1117.50,1117.25,1117.50,120,1,121.00
06/23/2005,15:44,1117.75,1117.75,1117.75,1117.75,4,0,4.00
06/23/2005,15:45,1117.50,1118.00,1117.50,1118.00,105,1,106.00
06/23/2005,15:46,1118.00,1118.00,1118.00,1118.00,1,0,1.00
06/23/2005,15:47,1117.75,1117.75,1117.50,1117.50,0,24,24.00
06/23/2005,15:49,1117.50,1117.50,1117.50,1117.50,0,1,1.00
06/23/2005,15:50,1117.50,1117.75,1117.50,1117.75,2,34,36.00
06/23/2005,15:51,1117.75,1117.75,1117.75,1117.75,173,0,173.00
06/23/2005,15:52,1117.75,1117.75,1117.50,1117.50,10,1,11.00
06/23/2005,15:53,1117.50,1117.50,1117.25,1117.50,12,89,101.00
06/23/2005,15:54,1117.25,1117.25,1117.25,1117.25,0,2,2.00
06/23/2005,15:55,1117.25,1117.25,1117.25,1117.25,0,14,14.00
06/23/2005,15:56,1117.50,1117.50,1117.50,1117.50,7,0,7.00
06/23/2005,15:57,1117.50,1117.50,1117.50,1117.50,69,0,69.00
06/23/2005,15:58,1117.50,1117.50,1117.50,1117.50,41,0,41.00
06/23/2005,15:59,1117.50,1117.50,1117.50,1117.50,7,0,7.00
06/23/2005,16:00,1117.50,1117.50,1117.00,1117.00,3,331,334.00
06/23/2005,17:01,1117.50,1117.50,1117.25,1117.25,32,5,37.00
06/23/2005,17:02,1117.50,1117.50,1117.50,1117.50,8,0,8.00
06/23/2005,17:03,1117.50,1117.50,1117.50,1117.50,170,0,170.00
06/23/2005,17:04,1117.50,1117.50,1117.50,1117.50,50,0,50.00
06/23/2005,17:05,1117.50,1117.50,1117.50,1117.50,5,0,5.00
06/23/2005,17:06,1117.75,1117.75,1117.75,1117.75,13,0,13.00
06/23/2005,17:07,1117.75,1117.75,1117.50,1117.50,2,5,7.00
06/23/2005,17:08,1117.75,1117.75,1117.75,1117.75,141,0,141.00
06/23/2005,17:09,1117.75,1117.75,1117.75,1117.75,7,0,7.00
06/23/2005,17:10,1117.50,1117.75,1117.50,1117.50,1,2,3.00
06/23/2005,17:11,1117.75,1117.75,1117.75,1117.75,2,0,2.00
06/23/2005,17:12,1117.75,1117.75,1117.50,1117.50,1,1,2.00
06/23/2005,17:13,1117.75,1117.75,1117.75,1117.75,3,0,3.00
06/23/2005,17:14,1117.75,1117.75,1117.75,1117.75,6,0,6.00
06/23/2005,17:15,1117.50,1117.50,1117.50,1117.50,0,1,1.00
06/23/2005,17:16,1117.50,1117.50,1117.50,1117.50,0,10,10.00
06/23/2005,17:17,1117.75,1117.75,1117.50,1117.50,2,324,326.00
06/23/2005,17:21,1117.75,1117.75,1117.75,1117.75,1,0,1.00
06/23/2005,17:23,1117.50,1117.75,1117.50,1117.75,10,1,11.00
06/23/2005,17:25,1117.75,1117.75,1117.75,1117.75,23,0,23.00
06/23/2005,17:26,1117.75,1117.75,1117.75,1117.75,6,0,6.00
06/23/2005,17:27,1117.50,1117.50,1117.50,1117.50,0,63,63.00
06/23/2005,17:28,1117.50,1117.50,1117.50,1117.50,0,23,23.00
06/23/2005,17:29,1117.50,1117.50,1117.50,1117.50,0,5,5.00
06/23/2005,17:30,1117.50,1117.50,1117.50,1117.50,0,4,4.00
06/23/2005,17:34,1117.50,1117.50,1117.50,1117.50,0,31,31.00
06/23/2005,17:35,1117.50,1117.50,1117.50,1117.50,0,10,10.00
06/23/2005,17:36,1117.50,1117.50,1117.50,1117.50,0,6,6.00
06/23/2005,17:37,1117.50,1117.50,1117.50,1117.50,0,15,15.00
06/23/2005,17:38,1117.50,1117.50,1117.50,1117.50,0,3,3.00
06/23/2005,17:39,1117.50,1117.50,1117.50,1117.50,0,2,2.00
06/23/2005,17:43,1117.75,1117.75,1117.75,1117.75,150,0,150.00
06/23/2005,17:45,1117.50,1117.50,1117.50,1117.50,0,5,5.00
06/23/2005,17:46,1117.50,1117.50,1117.50,1117.50,0,1,1.00
06/23/2005,17:48,1117.50,1117.50,1117.50,1117.50,0,1,1.00
06/23/2005,17:50,1117.50,1117.50,1117.50,1117.50,0,11,11.00
06/23/2005,17:52,1117.50,1117.50,1117.50,1117.50,0,5,5.00
06/23/2005,17:53,1117.50,1117.50,1117.50,1117.50,0,1,1.00
06/23/2005,18:02,1117.50,1117.50,1117.50,1117.50,0,6,6.00
06/23/2005,18:04,1117.75,1117.75,1117.75,1117.75,1,0,1.00
06/23/2005,18:05,1117.50,1117.50,1117.50,1117.50,0,3,3.00
06/23/2005,18:11,1117.75,1117.75,1117.75,1117.75,1,0,1.00
06/23/2005,18:15,1117.75,1117.75,1117.50,1117.50,3,8,11.00
06/23/2005,18:16,1117.50,1117.50,1117.50,1117.50,0,74,74.00
06/23/2005,18:17,1117.50,1117.50,1117.50,1117.50,0,33,33.00
06/23/2005,18:18,1117.50,1117.50,1117.50,1117.50,0,3,3.00
06/23/2005,18:19,1117.75,1117.75,1117.75,1117.75,18,0,18.00
06/23/2005,18:20,1117.75,1117.75,1117.75,1117.75,1,0,1.00
06/23/2005,18:21,1117.50,1117.50,1117.50,1117.50,0,1,1.00
06/23/2005,18:24,1117.50,1117.50,1117.50,1117.50,0,4,4.00
06/23/2005,18:26,1117.50,1117.75,1117.50,1117.75,4,5,9.00
06/23/2005,18:28,1117.75,1117.75,1117.75,1117.75,4,0,4.00
06/23/2005,18:31,1117.75,1117.75,1117.75,1117.75,3,0,3.00
06/23/2005,18:34,1117.50,1117.50,1117.50,1117.50,0,7,7.00
06/23/2005,18:35,1117.75,1117.75,1117.75,1117.75,121,0,121.00
06/23/2005,18:36,1117.50,1117.50,1117.50,1117.50,0,1,1.00
06/23/2005,18:37,1117.75,1117.75,1117.75,1117.75,1,0,1.00
06/23/2005,18:38,1118.00,1118.00,1117.75,1117.75,7,1,8.00
06/23/2005,18:40,1117.75,1117.75,1117.75,1117.75,0,2,2.00
06/23/2005,18:42,1117.75,1117.75,1117.75,1117.75,0,5,5.00
06/23/2005,18:43,1117.75,1117.75,1117.75,1117.75,0,2,2.00
06/23/2005,18:46,1118.00,1118.00,1118.00,1118.00,1,0,1.00
06/23/2005,18:49,1118.00,1118.00,1118.00,1118.00,2,0,2.00
06/23/2005,18:50,1117.75,1117.75,1117.75,1117.75,0,3,3.00
06/23/2005,18:51,1117.75,1117.75,1117.75,1117.75,0,3,3.00
06/23/2005,18:53,1118.00,1118.00,1118.00,1118.00,1,0,1.00
06/23/2005,18:54,1117.75,1117.75,1117.75,1117.75,0,9,9.00
06/23/2005,18:55,1118.00,1118.00,1118.00,1118.00,1,0,1.00
06/23/2005,18:56,1118.00,1118.00,1118.00,1118.00,127,0,127.00
06/23/2005,18:57,1118.00,1118.25,1118.00,1118.25,2,0,2.00
06/23/2005,18:58,1118.00,1118.00,1117.50,1117.75,9,262,271.00
06/23/2005,18:59,1117.75,1117.75,1117.75,1117.75,1,0,1.00
06/23/2005,19:00,1117.75,1117.75,1117.75,1117.75,54,0,54.00
06/23/2005,19:01,1117.75,1117.75,1117.50,1117.75,28,6,34.00
06/23/2005,19:02,1117.75,1117.75,1117.75,1117.75,51,0,51.00
06/23/2005,19:03,1117.75,1117.75,1117.75,1117.75,1,0,1.00
06/23/2005,19:05,1117.50,1117.75,1117.50,1117.75,5,2,7.00
06/23/2005,19:07,1117.75,1117.75,1117.50,1117.50,102,14,116.00
06/23/2005,19:09,1117.50,1117.75,1117.50,1117.75,15,1,16.00
06/23/2005,19:10,1117.75,1118.00,1117.75,1118.00,29,0,29.00
06/23/2005,19:15,1118.00,1118.00,1118.00,1118.00,1,0,1.00
06/23/2005,19:16,1118.00,1118.00,1117.75,1118.00,17,13,30.00
06/23/2005,19:18,1118.00,1118.00,1118.00,1118.00,10,0,10.00
06/23/2005,19:19,1118.25,1118.25,1118.00,1118.00,3,26,29.00
06/23/2005,19:20,1118.00,1118.00,1118.00,1118.00,0,3,3.00
06/23/2005,19:21,1118.00,1118.00,1118.00,1118.00,0,24,24.00
06/23/2005,19:22,1118.00,1118.00,1118.00,1118.00,0,3,3.00
06/23/2005,19:23,1118.00,1118.00,1118.00,1118.00,0,12,12.00
06/23/2005,19:24,1118.00,1118.00,1118.00,1118.00,0,11,11.00
06/23/2005,19:26,1118.00,1118.00,1118.00,1118.00,0,6,6.00
06/23/2005,19:27,1118.00,1118.00,1118.00,1118.00,0,25,25.00
06/23/2005,19:28,1118.00,1118.00,1118.00,1118.00,0,2,2.00
06/23/2005,19:29,1118.25,1118.25,1118.25,1118.25,3,0,3.00
06/23/2005,19:30,1118.25,1118.25,1118.00,1118.00,3,11,14.00
06/23/2005,19:31,1118.00,1118.00,1118.00,1118.00,0,20,20.00
06/23/2005,19:33,1118.00,1118.00,1118.00,1118.00,0,50,50.00
06/23/2005,19:34,1118.00,1118.00,1118.00,1118.00,0,18,18.00
06/23/2005,19:35,1118.00,1118.00,1118.00,1118.00,0,16,16.00
06/23/2005,19:36,1118.00,1118.00,1118.00,1118.00,0,3,3.00
06/23/2005,19:37,1118.00,1118.00,1118.00,1118.00,0,4,4.00
06/23/2005,19:38,1118.00,1118.00,1118.00,1118.00,0,1,1.00
06/23/2005,19:39,1118.00,1118.00,1118.00,1118.00,0,2,2.00
06/23/2005,19:41,1118.00,1118.00,1118.00,1118.00,0,4,4.00
06/23/2005,19:43,1118.00,1118.00,1118.00,1118.00,0,5,5.00
06/23/2005,19:45,1118.00,1118.00,1118.00,1118.00,0,4,4.00
06/23/2005,19:47,1118.25,1118.25,1118.25,1118.25,1,0,1.00
06/23/2005,19:48,1118.00,1118.00,1118.00,1118.00,0,1,1.00
06/23/2005,19:49,1118.25,1118.25,1118.25,1118.25,55,0,55.00
06/23/2005,19:53,1118.00,1118.00,1118.00,1118.00,0,1,1.00
06/23/2005,19:54,1118.25,1118.25,1118.00,1118.00,1,1,2.00
06/23/2005,19:55,1118.25,1118.25,1118.25,1118.25,1,0,1.00
06/23/2005,19:57,1118.00,1118.00,1118.00,1118.00,0,3,3.00
06/23/2005,19:59,1118.25,1118.25,1118.25,1118.25,2,0,2.00
06/23/2005,20:00,1118.25,1118.25,1118.25,1118.25,275,0,275.00
06/23/2005,20:01,1118.25,1118.50,1118.25,1118.25,12,18,30.00
06/23/2005,20:03,1118.00,1118.25,1118.00,1118.25,1,1,2.00
06/23/2005,20:05,1118.25,1118.25,1118.25,1118.25,5,0,5.00
06/23/2005,20:06,1118.00,1118.00,1118.00,1118.00,0,31,31.00
06/23/2005,20:07,1118.25,1118.25,1118.25,1118.25,3,0,3.00
06/23/2005,20:09,1118.25,1118.25,1118.25,1118.25,3,0,3.00
06/23/2005,20:11,1118.25,1118.25,1118.25,1118.25,1,0,1.00
06/23/2005,20:13,1118.25,1118.25,1118.25,1118.25,1,0,1.00
06/23/2005,20:15,1118.25,1118.25,1118.25,1118.25,1,0,1.00
06/23/2005,20:17,1118.00,1118.00,1118.00,1118.00,0,10,10.00
06/23/2005,20:19,1118.00,1118.00,1118.00,1118.00,0,1,1.00
06/23/2005,20:20,1118.00,1118.00,1118.00,1118.00,0,10,10.00
06/23/2005,20:25,1118.00,1118.00,1118.00,1118.00,0,2,2.00
06/23/2005,20:32,1118.00,1118.00,1118.00,1118.00,0,14,14.00
06/23/2005,20:33,1118.00,1118.00,1118.00,1118.00,0,2,2.00
06/23/2005,20:34,1118.00,1118.00,1118.00,1118.00,0,5,5.00
06/23/2005,20:35,1118.00,1118.00,1118.00,1118.00,0,11,11.00
06/23/2005,20:37,1118.00,1118.25,1117.75,1118.00,2,3,5.00
06/23/2005,20:38,1118.00,1118.00,1118.00,1118.00,0,3,3.00
06/23/2005,20:40,1117.75,1117.75,1117.75,1117.75,0,1,1.00
06/23/2005,20:43,1118.00,1118.00,1118.00,1118.00,1,0,1.00
06/23/2005,20:45,1118.00,1118.00,1118.00,1118.00,3,0,3.00
06/23/2005,20:46,1117.75,1117.75,1117.75,1117.75,0,1,1.00
06/23/2005,20:49,1118.00,1118.00,1118.00,1118.00,6,0,6.00
06/23/2005,20:50,1118.00,1118.00,1118.00,1118.00,3,0,3.00
06/23/2005,20:52,1118.00,1118.00,1118.00,1118.00,2,0,2.00
06/23/2005,20:53,1118.25,1118.25,1118.25,1118.25,25,0,25.00
06/23/2005,20:54,1118.25,1118.25,1118.00,1118.00,2,5,7.00
06/23/2005,20:55,1118.25,1118.25,1118.25,1118.25,25,0,25.00
06/23/2005,20:56,1118.25,1118.25,1118.25,1118.25,1,0,1.00
06/23/2005,20:57,1118.25,1118.25,1118.25,1118.25,25,0,25.00
06/23/2005,20:58,1118.25,1118.25,1118.25,1118.25,50,0,50.00
06/23/2005,20:59,1118.25,1118.25,1118.25,1118.25,25,0,25.00
06/23/2005,21:00,1118.00,1118.25,1118.00,1118.25,39,5,44.00
06/23/2005,21:01,1118.00,1118.25,1118.00,1118.25,8,6,14.00
06/23/2005,21:02,1118.25,1118.25,1118.25,1118.25,76,0,76.00
06/23/2005,21:03,1118.25,1118.25,1118.25,1118.25,10,0,10.00
06/23/2005,21:04,1118.25,1118.25,1118.25,1118.25,6,0,6.00
06/23/2005,21:06,1118.25,1118.25,1118.25,1118.25,72,0,72.00
06/23/2005,21:07,1118.25,1118.25,1118.25,1118.25,1,0,1.00
06/23/2005,21:08,1118.25,1118.25,1118.25,1118.25,3,0,3.00
06/23/2005,21:09,1118.50,1118.50,1118.25,1118.25,20,1,21.00
06/23/2005,21:10,1118.25,1118.50,1118.25,1118.50,2,3,5.00
06/23/2005,21:11,1118.50,1118.50,1118.50,1118.50,1,0,1.00
06/23/2005,21:12,1118.50,1118.50,1118.50,1118.50,40,0,40.00
06/23/2005,21:13,1118.50,1118.50,1118.25,1118.50,12,1,13.00
06/23/2005,21:14,1118.50,1118.50,1118.50,1118.50,3,0,3.00
06/23/2005,21:15,1118.50,1118.50,1118.25,1118.25,2,2,4.00
06/23/2005,21:17,1118.25,1118.25,1118.25,1118.25,0,1,1.00
06/23/2005,21:19,1118.25,1118.25,1118.25,1118.25,0,1,1.00
06/23/2005,21:21,1118.25,1118.25,1118.25,1118.25,0,48,48.00
06/23/2005,21:22,1118.50,1118.50,1118.25,1118.25,1,1,2.00
06/23/2005,21:23,1118.25,1118.25,1118.25,1118.25,0,23,23.00
06/23/2005,21:26,1118.25,1118.25,1118.25,1118.25,0,5,5.00
06/23/2005,21:27,1118.25,1118.25,1118.25,1118.25,0,17,17.00
06/23/2005,21:28,1118.25,1118.25,1118.00,1118.00,0,22,22.00
06/23/2005,21:29,1118.25,1118.25,1118.00,1118.00,105,2,107.00
06/23/2005,21:30,1118.00,1118.00,1118.00,1118.00,0,5,5.00
06/23/2005,21:31,1118.00,1118.00,1118.00,1118.00,0,1,1.00
06/23/2005,21:37,1118.25,1118.25,1118.25,1118.25,10,0,10.00
06/23/2005,21:41,1118.00,1118.00,1118.00,1118.00,0,5,5.00
06/23/2005,21:48,1118.00,1118.00,1118.00,1118.00,0,1,1.00
06/23/2005,21:50,1118.25,1118.25,1118.25,1118.25,1,0,1.00
06/23/2005,21:53,1118.00,1118.00,1118.00,1118.00,0,1,1.00
06/23/2005,21:55,1118.00,1118.00,1118.00,1118.00,0,30,30.00
06/23/2005,21:56,1118.00,1118.00,1118.00,1118.00,0,18,18.00
06/23/2005,21:57,1118.00,1118.00,1117.75,1117.75,0,26,26.00
06/23/2005,21:58,1118.00,1118.00,1118.00,1118.00,8,0,8.00
06/23/2005,21:59,1118.00,1118.00,1118.00,1118.00,18,0,18.00
06/23/2005,22:00,1118.00,1118.00,1118.00,1118.00,10,0,10.00
06/23/2005,22:01,1118.00,1118.00,1118.00,1118.00,13,0,13.00
06/23/2005,22:03,1118.00,1118.00,1118.00,1118.00,1,0,1.00
06/23/2005,22:04,1118.00,1118.00,1118.00,1118.00,3,0,3.00
06/23/2005,22:06,1118.00,1118.00,1118.00,1118.00,3,0,3.00
06/23/2005,22:07,1118.25,1118.25,1118.25,1118.25,1,0,1.00
06/23/2005,22:09,1118.25,1118.25,1118.25,1118.25,1,0,1.00
06/23/2005,22:10,1118.25,1118.25,1118.25,1118.25,2,0,2.00
06/23/2005,22:15,1118.00,1118.00,1118.00,1118.00,0,1,1.00
06/23/2005,22:16,1118.00,1118.00,1118.00,1118.00,0,11,11.00
06/23/2005,22:17,1118.25,1118.25,1118.25,1118.25,1,0,1.00
06/23/2005,22:18,1118.00,1118.00,1118.00,1118.00,0,1,1.00
06/23/2005,22:19,1118.00,1118.00,1118.00,1118.00,0,25,25.00
06/23/2005,22:20,1118.00,1118.00,1118.00,1118.00,0,9,9.00
06/23/2005,22:21,1118.00,1118.00,1118.00,1118.00,0,3,3.00
06/23/2005,22:22,1118.00,1118.25,1118.00,1118.25,2,3,5.00
06/23/2005,22:23,1118.00,1118.00,1118.00,1118.00,0,1,1.00
06/23/2005,22:24,1118.00,1118.00,1118.00,1118.00,0,6,6.00
06/23/2005,22:25,1117.75,1118.00,1117.75,1118.00,1,1,2.00
06/23/2005,22:26,1118.00,1118.00,1118.00,1118.00,7,0,7.00
06/23/2005,22:29,1118.00,1118.00,1118.00,1118.00,1,0,1.00
06/23/2005,22:32,1118.00,1118.00,1117.75,1117.75,1,1,2.00
06/23/2005,22:33,1118.00,1118.25,1118.00,1118.25,4,0,4.00
06/23/2005,22:36,1118.00,1118.00,1118.00,1118.00,0,1,1.00
06/23/2005,22:44,1118.25,1118.25,1118.25,1118.25,1,0,1.00
06/23/2005,22:46,1118.25,1118.25,1118.25,1118.25,15,0,15.00
06/23/2005,22:47,1118.25,1118.50,1118.00,1118.50,73,1,74.00
06/23/2005,22:52,1118.25,1118.25,1118.25,1118.25,0,1,1.00
06/23/2005,22:53,1118.25,1118.25,1118.25,1118.25,0,2,2.00
06/23/2005,23:01,1118.25,1118.25,1118.25,1118.25,0,6,6.00
06/23/2005,23:03,1118.25,1118.25,1118.25,1118.25,0,90,90.00
06/23/2005,23:04,1118.25,1118.25,1118.25,1118.25,0,25,25.00
06/23/2005,23:05,1118.25,1118.50,1118.25,1118.50,1,1,2.00
06/23/2005,23:06,1118.50,1118.50,1118.50,1118.50,20,0,20.00
06/23/2005,23:10,1118.50,1118.50,1118.50,1118.50,3,0,3.00
06/23/2005,23:17,1118.25,1118.25,1118.25,1118.25,0,1,1.00
06/23/2005,23:18,1118.25,1118.25,1118.25,1118.25,0,4,4.00
06/23/2005,23:23,1118.25,1118.25,1118.25,1118.25,0,2,2.00
06/23/2005,23:24,1118.25,1118.25,1118.25,1118.25,0,1,1.00
06/23/2005,23:25,1118.25,1118.25,1118.25,1118.25,0,2,2.00
06/23/2005,23:26,1118.25,1118.25,1118.25,1118.25,0,7,7.00
06/23/2005,23:31,1118.50,1118.50,1118.50,1118.50,97,0,97.00
06/23/2005,23:32,1118.75,1118.75,1118.25,1118.50,10,17,27.00
06/23/2005,23:34,1118.75,1118.75,1118.75,1118.75,1,0,1.00
06/23/2005,23:35,1118.50,1118.50,1118.50,1118.50,0,1,1.00
06/23/2005,23:42,1118.75,1118.75,1118.75,1118.75,1,0,1.00
06/23/2005,23:43,1118.50,1118.50,1118.50,1118.50,0,3,3.00
06/23/2005,23:44,1118.75,1118.75,1118.75,1118.75,1,0,1.00
06/23/2005,23:45,1118.50,1118.50,1118.50,1118.50,0,1,1.00
06/23/2005,23:48,1118.50,1118.50,1118.50,1118.50,0,10,10.00
06/23/2005,23:51,1118.75,1118.75,1118.75,1118.75,1,0,1.00
06/23/2005,23:56,1118.50,1118.50,1118.50,1118.50,0,2,2.00
06/24/2005,00:01,1118.50,1118.50,1118.50,1118.50,0,8,8.00
06/24/2005,00:04,1118.50,1118.50,1118.50,1118.50,0,1,1.00
06/24/2005,00:08,1118.50,1118.50,1118.50,1118.50,0,3,3.00
06/24/2005,00:09,1118.50,1118.50,1118.50,1118.50,0,7,7.00
06/24/2005,00:10,1118.50,1118.75,1118.50,1118.75,14,2,16.00
06/24/2005,00:12,1118.75,1118.75,1118.75,1118.75,8,0,8.00
06/24/2005,00:14,1118.50,1118.75,1118.50,1118.75,1,1,2.00
06/24/2005,00:15,1118.75,1118.75,1118.50,1118.50,1,3,4.00
06/24/2005,00:16,1118.50,1118.50,1118.50,1118.50,0,2,2.00
06/24/2005,00:21,1118.75,1118.75,1118.75,1118.75,1,0,1.00
06/24/2005,00:23,1118.50,1118.50,1118.50,1118.50,0,1,1.00
06/24/2005,00:29,1118.50,1118.50,1118.50,1118.50,0,13,13.00
06/24/2005,00:32,1118.25,1118.25,1118.25,1118.25,0,37,37.00
06/24/2005,00:33,1118.25,1118.25,1118.25,1118.25,0,2,2.00
06/24/2005,00:36,1118.25,1118.25,1118.25,1118.25,0,19,19.00
06/24/2005,00:37,1118.25,1118.25,1118.25,1118.25,0,1,1.00
06/24/2005,00:45,1118.25,1118.25,1118.25,1118.25,0,1,1.00
06/24/2005,00:46,1118.50,1118.50,1118.25,1118.25,1,98,99.00
06/24/2005,00:47,1118.25,1118.25,1118.25,1118.25,0,15,15.00
06/24/2005,00:51,1118.25,1118.25,1118.00,1118.00,0,91,91.00
06/24/2005,00:52,1118.00,1118.00,1118.00,1118.00,0,1,1.00
06/24/2005,00:53,1118.00,1118.00,1117.75,1117.75,0,2,2.00
06/24/2005,00:55,1117.75,1117.75,1117.75,1117.75,0,116,116.00
06/24/2005,00:56,1117.75,1117.75,1117.75,1117.75,0,2,2.00
06/24/2005,00:57,1117.75,1117.75,1117.75,1117.75,0,1,1.00
06/24/2005,01:01,1117.75,1117.75,1117.75,1117.75,0,6,6.00
06/24/2005,01:02,1117.75,1118.00,1117.75,1118.00,62,6,68.00
06/24/2005,01:03,1118.00,1118.00,1118.00,1118.00,14,0,14.00
06/24/2005,01:06,1118.25,1118.25,1118.25,1118.25,1,0,1.00
06/24/2005,01:09,1118.25,1118.25,1118.00,1118.25,114,8,122.00
06/24/2005,01:12,1118.00,1118.00,1118.00,1118.00,0,19,19.00
06/24/2005,01:14,1118.00,1118.00,1118.00,1118.00,0,33,33.00
06/24/2005,01:15,1118.00,1118.00,1118.00,1118.00,0,2,2.00
06/24/2005,01:16,1118.00,1118.00,1118.00,1118.00,0,2,2.00
06/24/2005,01:18,1117.75,1117.75,1117.75,1117.75,0,111,111.00
06/24/2005,01:19,1117.75,1117.75,1117.75,1117.75,0,2,2.00
06/24/2005,01:20,1117.75,1117.75,1117.75,1117.75,0,18,18.00
06/24/2005,01:22,1117.75,1118.00,1117.75,1118.00,5,3,8.00
06/24/2005,01:23,1118.00,1118.00,1118.00,1118.00,6,0,6.00
06/24/2005,01:24,1118.00,1118.00,1118.00,1118.00,1,0,1.00
06/24/2005,01:25,1118.00,1118.25,1118.00,1118.25,131,0,131.00
06/24/2005,01:26,1118.25,1118.50,1118.25,1118.50,34,0,34.00
06/24/2005,01:27,1118.25,1118.25,1118.25,1118.25,0,76,76.00
06/24/2005,01:30,1118.00,1118.00,1118.00,1118.00,0,5,5.00
06/24/2005,01:31,1118.00,1118.00,1118.00,1118.00,0,10,10.00
06/24/2005,01:32,1118.00,1118.00,1118.00,1118.00,0,48,48.00
06/24/2005,01:33,1118.00,1118.00,1118.00,1118.00,0,25,25.00
06/24/2005,01:34,1118.00,1118.00,1118.00,1118.00,0,20,20.00
06/24/2005,01:35,1118.00,1118.00,1118.00,1118.00,0,4,4.00
06/24/2005,01:39,1118.00,1118.00,1118.00,1118.00,0,2,2.00
06/24/2005,01:41,1118.00,1118.00,1118.00,1118.00,0,1,1.00
06/24/2005,01:42,1118.00,1118.00,1118.00,1118.00,0,5,5.00
06/24/2005,01:43,1118.25,1118.25,1118.00,1118.00,1,1,2.00
06/24/2005,01:44,1118.00,1118.00,1118.00,1118.00,0,1,1.00
06/24/2005,01:45,1118.00,1118.00,1118.00,1118.00,0,1,1.00
06/24/2005,01:46,1118.00,1118.00,1118.00,1118.00,0,1,1.00
06/24/2005,01:48,1118.25,1118.25,1118.25,1118.25,36,0,36.00
06/24/2005,01:50,1118.00,1118.00,1118.00,1118.00,0,31,31.00
06/24/2005,01:51,1118.25,1118.25,1118.25,1118.25,55,0,55.00
06/24/2005,01:52,1118.25,1118.25,1118.25,1118.25,11,0,11.00
06/24/2005,01:53,1118.25,1118.25,1118.00,1118.00,8,37,45.00
06/24/2005,01:54,1118.00,1118.00,1118.00,1118.00,0,36,36.00
06/24/2005,01:55,1118.00,1118.25,1118.00,1118.25,1,2,3.00
06/24/2005,01:57,1118.00,1118.25,1118.00,1118.25,1,32,33.00
06/24/2005,01:59,1118.25,1118.25,1118.25,1118.25,44,0,44.00
06/24/2005,02:00,1118.25,1118.25,1118.25,1118.25,24,0,24.00
06/24/2005,02:01,1118.25,1118.25,1118.25,1118.25,130,0,130.00
06/24/2005,02:02,1118.50,1118.50,1118.25,1118.25,6,23,29.00
06/24/2005,02:03,1118.00,1118.25,1118.00,1118.25,49,15,64.00
06/24/2005,02:04,1118.00,1118.25,1118.00,1118.00,1,19,20.00
06/24/2005,02:05,1118.25,1118.25,1118.25,1118.25,110,0,110.00
06/24/2005,02:06,1118.00,1118.25,1118.00,1118.00,84,76,160.00
06/24/2005,02:07,1118.25,1118.75,1118.00,1118.75,223,5,228.00
06/24/2005,02:08,1118.50,1118.75,1118.25,1118.50,316,180,496.00
06/24/2005,02:09,1118.50,1118.75,1118.50,1118.50,101,105,206.00
06/24/2005,02:10,1118.25,1118.25,1118.25,1118.25,0,1,1.00
06/24/2005,02:11,1118.25,1118.50,1118.25,1118.50,9,4,13.00
06/24/2005,02:12,1118.50,1118.50,1118.50,1118.50,146,0,146.00
06/24/2005,02:13,1118.50,1118.75,1118.50,1118.75,67,0,67.00
06/24/2005,02:14,1118.50,1118.50,1118.50,1118.50,0,137,137.00
06/24/2005,02:15,1118.50,1118.75,1118.25,1118.50,78,21,99.00
06/24/2005,02:16,1118.50,1118.75,1118.50,1118.75,49,2,51.00
06/24/2005,02:17,1118.50,1118.75,1118.50,1118.75,112,5,117.00
06/24/2005,02:18,1118.75,1119.00,1118.50,1119.00,84,14,98.00
06/24/2005,02:19,1118.75,1119.00,1118.75,1118.75,71,26,97.00
06/24/2005,02:20,1119.00,1119.00,1118.75,1118.75,109,58,167.00
06/24/2005,02:21,1118.75,1119.00,1118.75,1118.75,1,46,47.00
06/24/2005,02:22,1118.75,1118.75,1118.75,1118.75,0,33,33.00
06/24/2005,02:23,1118.75,1119.00,1118.75,1119.00,8,8,16.00
06/24/2005,02:25,1119.00,1119.00,1119.00,1119.00,299,0,299.00
06/24/2005,02:26,1119.25,1119.25,1119.00,1119.00,4,39,43.00
06/24/2005,02:27,1118.75,1119.00,1118.75,1118.75,1,161,162.00
06/24/2005,02:28,1118.75,1118.75,1118.50,1118.50,0,8,8.00
06/24/2005,02:29,1118.50,1118.50,1118.25,1118.25,0,60,60.00
06/24/2005,02:30,1118.25,1118.25,1118.25,1118.25,0,31,31.00
06/24/2005,02:31,1118.50,1118.50,1118.25,1118.25,7,15,22.00
06/24/2005,02:32,1118.25,1118.25,1118.00,1118.00,2,384,386.00
06/24/2005,02:33,1118.00,1118.25,1117.75,1118.25,39,44,83.00
06/24/2005,02:34,1118.25,1118.75,1118.25,1118.75,491,22,513.00
06/24/2005,02:35,1119.00,1119.25,1119.00,1119.00,99,37,136.00
06/24/2005,02:36,1119.00,1119.25,1118.75,1119.00,142,19,161.00
06/24/2005,02:37,1119.25,1119.50,1119.25,1119.50,340,0,340.00
06/24/2005,02:38,1119.25,1119.50,1119.25,1119.50,24,94,118.00
06/24/2005,02:39,1119.25,1119.50,1119.25,1119.50,2,103,105.00
06/24/2005,02:40,1119.25,1119.50,1119.25,1119.50,4,34,38.00
06/24/2005,02:41,1119.25,1119.25,1119.00,1119.25,1,40,41.00
06/24/2005,02:42,1119.25,1119.25,1119.25,1119.25,48,0,48.00
06/24/2005,02:43,1119.25,1119.50,1119.25,1119.25,73,2,75.00
06/24/2005,02:44,1119.50,1119.50,1119.25,1119.25,94,26,120.00
06/24/2005,02:45,1119.25,1119.50,1119.00,1119.25,6,38,44.00
06/24/2005,02:46,1119.00,1119.00,1118.75,1118.75,0,20,20.00
06/24/2005,02:47,1119.00,1119.00,1118.75,1119.00,10,1,11.00
06/24/2005,02:48,1118.75,1118.75,1118.75,1118.75,0,40,40.00
06/24/2005,02:49,1119.00,1119.00,1119.00,1119.00,5,0,5.00
06/24/2005,02:50,1119.00,1119.00,1119.00,1119.00,76,0,76.00
06/24/2005,02:51,1118.75,1119.00,1118.75,1119.00,68,1,69.00
06/24/2005,02:52,1119.00,1119.00,1119.00,1119.00,18,0,18.00
06/24/2005,02:53,1119.00,1119.00,1118.75,1118.75,14,2,16.00
06/24/2005,02:54,1119.00,1119.00,1119.00,1119.00,57,0,57.00
06/24/2005,02:55,1119.00,1119.00,1119.00,1119.00,97,0,97.00
06/24/2005,02:56,1119.00,1119.00,1119.00,1119.00,2,0,2.00
06/24/2005,02:57,1119.00,1119.25,1119.00,1119.00,6,2,8.00
06/24/2005,02:58,1119.00,1119.00,1119.00,1119.00,0,2,2.00
06/24/2005,02:59,1119.00,1119.00,1119.00,1119.00,0,10,10.00
06/24/2005,03:00,1118.75,1118.75,1118.75,1118.75,0,1,1.00
06/24/2005,03:01,1118.75,1118.75,1118.50,1118.75,6,215,221.00
06/24/2005,03:02,1118.75,1118.75,1118.50,1118.50,17,13,30.00
06/24/2005,03:03,1118.50,1118.50,1118.50,1118.50,0,1,1.00
06/24/2005,03:04,1118.75,1118.75,1118.75,1118.75,17,0,17.00
06/24/2005,03:05,1118.75,1118.75,1118.75,1118.75,108,0,108.00
06/24/2005,03:06,1118.75,1118.75,1118.50,1118.50,29,1,30.00
06/24/2005,03:07,1118.50,1118.75,1118.50,1118.75,6,14,20.00
06/24/2005,03:08,1118.50,1118.50,1118.50,1118.50,0,6,6.00
06/24/2005,03:09,1118.75,1118.75,1118.75,1118.75,12,0,12.00
06/24/2005,03:10,1118.75,1118.75,1118.75,1118.75,87,0,87.00
06/24/2005,03:11,1118.75,1119.00,1118.75,1119.00,12,0,12.00
06/24/2005,03:13,1118.75,1119.00,1118.75,1118.75,16,5,21.00
06/24/2005,03:14,1119.00,1119.00,1118.75,1118.75,1,1,2.00
06/24/2005,03:15,1119.00,1119.00,1119.00,1119.00,56,0,56.00
06/24/2005,03:16,1119.00,1119.00,1119.00,1119.00,12,0,12.00
06/24/2005,03:17,1118.75,1118.75,1118.75,1118.75,0,66,66.00
06/24/2005,03:18,1119.00,1119.25,1119.00,1119.25,90,0,90.00
06/24/2005,03:19,1119.00,1119.00,1119.00,1119.00,0,2,2.00
06/24/2005,03:20,1119.25,1119.25,1119.25,1119.25,5,0,5.00
06/24/2005,03:21,1119.25,1119.25,1119.25,1119.25,66,0,66.00
06/24/2005,03:22,1119.25,1119.50,1119.25,1119.50,50,0,50.00
06/24/2005,03:23,1119.50,1119.50,1119.00,1119.00,1,201,202.00
06/24/2005,03:24,1119.00,1119.00,1119.00,1119.00,0,97,97.00
06/24/2005,03:25,1119.00,1119.25,1119.00,1119.25,90,153,243.00
06/24/2005,03:26,1119.25,1119.50,1119.25,1119.25,124,45,169.00
06/24/2005,03:27,1119.25,1119.25,1119.25,1119.25,0,85,85.00
06/24/2005,03:28,1119.25,1119.50,1119.25,1119.50,6,1,7.00
06/24/2005,03:29,1119.25,1119.50,1119.25,1119.50,98,2,100.00
06/24/2005,03:30,1119.50,1119.75,1119.50,1119.75,10,75,85.00
06/24/2005,03:31,1119.50,1119.75,1119.50,1119.50,1,38,39.00
06/24/2005,03:32,1119.50,1119.75,1119.25,1119.25,8,216,224.00
06/24/2005,03:33,1119.25,1119.25,1119.00,1119.25,2,12,14.00
06/24/2005,03:34,1119.00,1119.25,1119.00,1119.00,6,2,8.00
06/24/2005,03:35,1119.00,1119.25,1119.00,1119.25,1,9,10.00
06/24/2005,03:36,1119.25,1119.25,1119.25,1119.25,6,0,6.00
06/24/2005,03:37,1119.00,1119.00,1119.00,1119.00,0,10,10.00
06/24/2005,03:38,1119.00,1119.25,1119.00,1119.25,10,1,11.00
06/24/2005,03:39,1119.00,1119.00,1119.00,1119.00,0,4,4.00
06/24/2005,03:40,1119.25,1119.25,1119.00,1119.00,6,1,7.00
06/24/2005,03:41,1119.00,1119.25,1119.00,1119.00,4,98,102.00
06/24/2005,03:42,1119.00,1119.00,1118.75,1118.75,0,25,25.00
06/24/2005,03:44,1119.00,1119.00,1118.75,1118.75,7,4,11.00
06/24/2005,03:45,1119.00,1119.00,1119.00,1119.00,169,0,169.00
06/24/2005,03:46,1119.00,1119.00,1119.00,1119.00,47,0,47.00
06/24/2005,03:47,1118.75,1119.00,1118.75,1119.00,1,2,3.00
06/24/2005,03:48,1119.00,1119.00,1119.00,1119.00,11,0,11.00
06/24/2005,03:50,1119.00,1119.00,1118.75,1118.75,5,6,11.00
06/24/2005,03:51,1118.75,1118.75,1118.75,1118.75,0,218,218.00
06/24/2005,03:52,1118.50,1118.75,1118.50,1118.75,6,39,45.00
06/24/2005,03:53,1118.75,1118.75,1118.75,1118.75,50,0,50.00
06/24/2005,03:54,1118.75,1119.00,1118.75,1119.00,22,0,22.00
06/24/2005,03:55,1119.00,1119.00,1118.75,1119.00,40,1,41.00
06/24/2005,03:56,1118.75,1118.75,1118.75,1118.75,0,1,1.00
06/24/2005,03:57,1118.75,1119.00,1118.75,1119.00,6,1,7.00
06/24/2005,03:58,1118.75,1119.00,1118.75,1119.00,5,3,8.00
06/24/2005,03:59,1118.75,1118.75,1118.75,1118.75,0,3,3.00
06/24/2005,04:00,1118.75,1119.00,1118.50,1118.50,6,98,104.00
06/24/2005,04:01,1118.75,1118.75,1118.25,1118.50,14,140,154.00
06/24/2005,04:02,1118.25,1118.50,1118.00,1118.00,4,155,159.00
06/24/2005,04:03,1118.00,1118.25,1118.00,1118.00,4,95,99.00
06/24/2005,04:04,1118.00,1118.25,1118.00,1118.00,30,40,70.00
06/24/2005,04:05,1118.00,1118.50,1118.00,1118.00,32,10,42.00
06/24/2005,04:06,1118.25,1118.25,1118.25,1118.25,42,0,42.00
06/24/2005,04:07,1118.50,1118.50,1118.25,1118.25,4,2,6.00
06/24/2005,04:08,1118.25,1118.25,1118.25,1118.25,0,1,1.00
06/24/2005,04:09,1118.50,1118.50,1118.25,1118.25,13,3,16.00
06/24/2005,04:10,1118.25,1118.50,1118.25,1118.25,3,2,5.00
06/24/2005,04:11,1118.50,1118.50,1118.50,1118.50,17,0,17.00
06/24/2005,04:12,1118.50,1118.50,1118.50,1118.50,6,0,6.00
06/24/2005,04:13,1118.50,1118.50,1118.25,1118.25,1,17,18.00
06/24/2005,04:14,1118.25,1118.50,1118.25,1118.25,6,19,25.00
06/24/2005,04:15,1118.25,1118.25,1118.25,1118.25,0,14,14.00
06/24/2005,04:16,1118.50,1118.50,1118.25,1118.25,5,30,35.00
06/24/2005,04:17,1118.00,1118.25,1118.00,1118.25,4,33,37.00
06/24/2005,04:18,1118.00,1118.00,1118.00,1118.00,0,25,25.00
06/24/2005,04:19,1118.00,1118.00,1118.00,1118.00,0,3,3.00
06/24/2005,04:20,1118.25,1118.25,1118.00,1118.00,6,61,67.00
06/24/2005,04:21,1118.00,1118.00,1117.75,1118.00,50,24,74.00
06/24/2005,04:22,1118.00,1118.00,1118.00,1118.00,16,0,16.00
06/24/2005,04:23,1118.00,1118.00,1118.00,1118.00,113,0,113.00
06/24/2005,04:25,1118.25,1118.25,1118.25,1118.25,5,0,5.00
06/24/2005,04:26,1118.25,1118.25,1118.00,1118.00,6,4,10.00
06/24/2005,04:27,1118.00,1118.00,1118.00,1118.00,0,3,3.00
06/24/2005,04:28,1118.25,1118.25,1118.00,1118.00,5,2,7.00
06/24/2005,04:29,1118.00,1118.00,1118.00,1118.00,0,52,52.00
06/24/2005,04:30,1118.00,1118.00,1118.00,1118.00,0,18,18.00
06/24/2005,04:31,1117.75,1118.00,1117.75,1118.00,8,6,14.00
06/24/2005,04:32,1118.00,1118.00,1118.00,1118.00,10,0,10.00
06/24/2005,04:33,1118.00,1118.25,1118.00,1118.25,25,0,25.00
06/24/2005,04:35,1118.00,1118.00,1118.00,1118.00,0,12,12.00
06/24/2005,04:37,1118.00,1118.00,1117.75,1117.75,0,28,28.00
06/24/2005,04:41,1118.00,1118.00,1118.00,1118.00,5,0,5.00
06/24/2005,04:42,1118.00,1118.00,1118.00,1118.00,20,0,20.00
06/24/2005,04:43,1118.00,1118.00,1118.00,1118.00,18,0,18.00
06/24/2005,04:44,1117.75,1117.75,1117.75,1117.75,0,16,16.00
06/24/2005,04:45,1118.00,1118.00,1118.00,1118.00,20,0,20.00
06/24/2005,04:46,1118.00,1118.00,1118.00,1118.00,24,0,24.00
06/24/2005,04:47,1117.75,1117.75,1117.75,1117.75,0,22,22.00
06/24/2005,04:48,1117.75,1117.75,1117.75,1117.75,0,12,12.00
06/24/2005,04:49,1117.50,1117.75,1117.50,1117.50,3,53,56.00
06/24/2005,04:50,1117.75,1117.75,1117.75,1117.75,10,0,10.00
06/24/2005,04:51,1117.50,1117.50,1117.50,1117.50,0,65,65.00
06/24/2005,04:52,1117.50,1117.50,1117.50,1117.50,0,12,12.00
06/24/2005,04:53,1117.50,1117.50,1117.25,1117.50,67,36,103.00
06/24/2005,04:54,1117.50,1117.75,1117.50,1117.75,3,0,3.00
06/24/2005,04:55,1117.50,1117.50,1117.50,1117.50,0,9,9.00
06/24/2005,04:56,1117.75,1117.75,1117.50,1117.50,1,16,17.00
06/24/2005,04:57,1117.50,1117.75,1117.50,1117.75,6,5,11.00
06/24/2005,04:59,1117.75,1117.75,1117.75,1117.75,5,0,5.00
06/24/2005,05:00,1117.50,1117.50,1117.25,1117.50,37,30,67.00
06/24/2005,05:01,1117.50,1117.50,1117.25,1117.50,29,10,39.00
06/24/2005,05:02,1117.50,1117.75,1117.50,1117.50,21,10,31.00
06/24/2005,05:03,1117.50,1117.50,1117.50,1117.50,0,20,20.00
06/24/2005,05:04,1117.50,1117.50,1117.25,1117.50,6,7,13.00
06/24/2005,05:05,1117.50,1117.50,1117.25,1117.25,6,43,49.00
06/24/2005,05:06,1117.25,1117.25,1117.25,1117.25,0,23,23.00
06/24/2005,05:07,1117.25,1117.50,1117.25,1117.50,3,16,19.00
06/24/2005,05:08,1117.50,1117.50,1117.50,1117.50,6,0,6.00
06/24/2005,05:09,1117.50,1117.50,1117.50,1117.50,6,0,6.00
06/24/2005,05:10,1117.50,1117.75,1117.50,1117.75,237,0,237.00
06/24/2005,05:11,1117.50,1117.50,1117.50,1117.50,0,55,55.00
06/24/2005,05:12,1117.50,1117.50,1117.50,1117.50,0,4,4.00
06/24/2005,05:13,1117.50,1117.50,1117.50,1117.50,0,10,10.00
06/24/2005,05:14,1117.50,1117.50,1117.50,1117.50,0,6,6.00
06/24/2005,05:15,1117.25,1117.50,1117.25,1117.25,5,2,7.00
06/24/2005,05:16,1117.50,1117.50,1117.50,1117.50,6,0,6.00
06/24/2005,05:17,1117.50,1117.50,1117.50,1117.50,38,0,38.00
06/24/2005,05:18,1117.75,1117.75,1117.75,1117.75,7,0,7.00
06/24/2005,05:19,1117.50,1117.75,1117.50,1117.50,6,2,8.00
06/24/2005,05:20,1117.75,1117.75,1117.50,1117.50,6,6,12.00
06/24/2005,05:21,1117.50,1117.50,1117.25,1117.50,9,28,37.00
06/24/2005,05:23,1117.50,1117.75,1117.50,1117.75,172,0,172.00
06/24/2005,05:24,1118.00,1118.00,1118.00,1118.00,186,0,186.00
06/24/2005,05:25,1118.00,1118.00,1118.00,1118.00,33,0,33.00
06/24/2005,05:26,1117.75,1117.75,1117.75,1117.75,0,21,21.00
06/24/2005,05:28,1117.75,1117.75,1117.50,1117.50,0,28,28.00
06/24/2005,05:29,1117.75,1117.75,1117.75,1117.75,11,0,11.00
06/24/2005,05:30,1117.75,1117.75,1117.75,1117.75,16,0,16.00
06/24/2005,05:31,1117.75,1117.75,1117.75,1117.75,5,0,5.00
06/24/2005,05:33,1117.75,1117.75,1117.75,1117.75,6,0,6.00
06/24/2005,05:34,1117.75,1118.00,1117.75,1117.75,36,5,41.00
06/24/2005,05:35,1117.75,1118.00,1117.75,1117.75,80,33,113.00
06/24/2005,05:36,1117.75,1118.00,1117.75,1117.75,6,46,52.00
06/24/2005,05:37,1118.00,1118.25,1117.75,1118.00,60,19,79.00
06/24/2005,05:38,1118.00,1118.25,1118.00,1118.00,1,4,5.00
06/24/2005,05:39,1118.25,1118.25,1118.00,1118.25,59,1,60.00
06/24/2005,05:40,1118.25,1118.50,1118.25,1118.25,15,20,35.00
06/24/2005,05:41,1118.25,1118.50,1118.25,1118.25,5,4,9.00
06/24/2005,05:42,1118.25,1118.50,1118.25,1118.50,7,1,8.00
06/24/2005,05:43,1118.25,1118.50,1118.25,1118.50,20,4,24.00
06/24/2005,05:44,1118.50,1118.50,1118.25,1118.25,6,13,19.00
06/24/2005,05:45,1118.25,1118.25,1118.25,1118.25,0,6,6.00
06/24/2005,05:46,1118.25,1118.25,1118.25,1118.25,0,23,23.00
06/24/2005,05:47,1118.25,1118.25,1118.00,1118.00,0,36,36.00
06/24/2005,05:48,1118.00,1118.00,1118.00,1118.00,0,10,10.00
06/24/2005,05:49,1118.25,1118.25,1118.00,1118.00,4,1,5.00
06/24/2005,05:50,1118.25,1118.25,1118.25,1118.25,6,0,6.00
06/24/2005,05:51,1118.25,1118.50,1118.25,1118.50,47,0,47.00
06/24/2005,05:52,1118.25,1118.50,1118.25,1118.50,4,10,14.00
06/24/2005,05:53,1118.50,1118.50,1118.50,1118.50,5,0,5.00
06/24/2005,05:54,1118.50,1118.50,1118.25,1118.25,2,1,3.00
06/24/2005,05:55,1118.50,1118.50,1118.25,1118.25,6,33,39.00
06/24/2005,05:56,1118.25,1118.25,1118.00,1118.00,0,148,148.00
06/24/2005,05:57,1118.00,1118.00,1118.00,1118.00,0,17,17.00
06/24/2005,05:58,1118.00,1118.00,1118.00,1118.00,0,4,4.00
06/24/2005,05:59,1118.00,1118.00,1118.00,1118.00,0,5,5.00
06/24/2005,06:01,1118.00,1118.00,1118.00,1118.00,0,8,8.00
06/24/2005,06:02,1118.00,1118.00,1117.75,1117.75,0,85,85.00
06/24/2005,06:03,1117.75,1117.75,1117.50,1117.50,0,19,19.00
06/24/2005,06:04,1117.75,1117.75,1117.50,1117.75,9,2,11.00
06/24/2005,06:05,1117.75,1117.75,1117.75,1117.75,5,0,5.00
06/24/2005,06:06,1117.75,1117.75,1117.75,1117.75,58,0,58.00
06/24/2005,06:07,1118.00,1118.00,1117.75,1117.75,6,1,7.00
06/24/2005,06:08,1118.00,1118.00,1118.00,1118.00,4,0,4.00
06/24/2005,06:09,1118.00,1118.00,1118.00,1118.00,8,0,8.00
06/24/2005,06:10,1118.00,1118.00,1117.75,1117.75,5,1,6.00
06/24/2005,06:11,1118.00,1118.00,1118.00,1118.00,6,0,6.00
06/24/2005,06:12,1117.75,1117.75,1117.75,1117.75,0,1,1.00
06/24/2005,06:13,1118.00,1118.00,1118.00,1118.00,6,0,6.00
06/24/2005,06:14,1118.00,1118.00,1118.00,1118.00,6,0,6.00
06/24/2005,06:15,1118.00,1118.00,1118.00,1118.00,5,0,5.00
06/24/2005,06:16,1118.00,1118.00,1118.00,1118.00,12,0,12.00
06/24/2005,06:17,1118.00,1118.00,1118.00,1118.00,6,0,6.00
06/24/2005,06:18,1118.00,1118.00,1118.00,1118.00,16,0,16.00
06/24/2005,06:19,1118.00,1118.00,1118.00,1118.00,6,0,6.00
06/24/2005,06:21,1118.00,1118.00,1118.00,1118.00,4,0,4.00
06/24/2005,06:22,1118.00,1118.00,1118.00,1118.00,34,0,34.00
06/24/2005,06:23,1118.00,1118.00,1118.00,1118.00,25,0,25.00
06/24/2005,06:24,1118.00,1118.00,1118.00,1118.00,12,0,12.00
06/24/2005,06:25,1118.00,1118.00,1118.00,1118.00,59,0,59.00
06/24/2005,06:26,1118.00,1118.00,1117.75,1117.75,8,3,11.00
06/24/2005,06:27,1118.00,1118.00,1117.75,1118.00,105,10,115.00
06/24/2005,06:28,1118.00,1118.00,1118.00,1118.00,4,0,4.00
06/24/2005,06:29,1118.00,1118.00,1118.00,1118.00,14,0,14.00
06/24/2005,06:30,1118.00,1118.25,1118.00,1118.00,183,1,184.00
06/24/2005,06:31,1118.25,1118.25,1118.00,1118.25,59,3,62.00
06/24/2005,06:32,1118.00,1118.25,1118.00,1118.25,2,1,3.00
06/24/2005,06:33,1118.25,1118.25,1118.25,1118.25,114,0,114.00
06/24/2005,06:34,1118.25,1118.25,1118.25,1118.25,7,0,7.00
06/24/2005,06:35,1118.25,1118.25,1118.25,1118.25,8,0,8.00
06/24/2005,06:38,1118.25,1118.25,1118.25,1118.25,35,0,35.00
06/24/2005,06:39,1118.50,1118.50,1118.50,1118.50,10,0,10.00
06/24/2005,06:40,1118.50,1118.50,1118.25,1118.25,11,4,15.00
06/24/2005,06:41,1118.25,1118.50,1118.25,1118.50,5,1,6.00
06/24/2005,06:42,1118.50,1118.50,1118.50,1118.50,201,0,201.00
06/24/2005,06:43,1118.50,1118.75,1118.50,1118.75,68,1,69.00
06/24/2005,06:44,1118.75,1118.75,1118.75,1118.75,1,0,1.00
06/24/2005,06:45,1118.50,1118.50,1118.50,1118.50,0,10,10.00
06/24/2005,06:46,1118.50,1118.50,1118.50,1118.50,0,3,3.00
06/24/2005,06:47,1118.50,1118.50,1118.50,1118.50,0,4,4.00
06/24/2005,06:48,1118.50,1118.50,1118.50,1118.50,0,11,11.00
06/24/2005,06:49,1118.50,1118.50,1118.50,1118.50,0,11,11.00
06/24/2005,06:50,1118.50,1118.75,1118.50,1118.75,1,3,4.00
06/24/2005,06:51,1118.75,1118.75,1118.50,1118.50,22,139,161.00
06/24/2005,06:52,1118.50,1118.50,1118.50,1118.50,0,4,4.00
06/24/2005,06:55,1118.50,1118.50,1118.50,1118.50,0,2,2.00
06/24/2005,06:56,1118.50,1118.75,1118.50,1118.50,1,59,60.00
06/24/2005,06:57,1118.50,1118.50,1118.50,1118.50,0,9,9.00
06/24/2005,06:58,1118.50,1118.50,1118.50,1118.50,0,2,2.00
06/24/2005,06:59,1118.75,1118.75,1118.50,1118.50,2,2,4.00
06/24/2005,07:00,1118.75,1118.75,1118.75,1118.75,4,0,4.00
06/24/2005,07:01,1118.50,1118.50,1118.50,1118.50,0,1,1.00
06/24/2005,07:02,1118.50,1118.50,1118.50,1118.50,0,104,104.00
06/24/2005,07:03,1118.75,1118.75,1118.50,1118.50,5,20,25.00
06/24/2005,07:04,1118.75,1118.75,1118.75,1118.75,4,0,4.00
06/24/2005,07:05,1118.50,1118.50,1118.50,1118.50,0,8,8.00
06/24/2005,07:06,1118.75,1118.75,1118.50,1118.75,258,3,261.00
06/24/2005,07:07,1119.00,1119.25,1118.75,1119.25,529,4,533.00
06/24/2005,07:08,1119.50,1119.50,1119.25,1119.25,116,222,338.00
06/24/2005,07:09,1119.00,1119.25,1119.00,1119.25,26,23,49.00
06/24/2005,07:10,1119.25,1119.25,1119.00,1119.00,36,100,136.00
06/24/2005,07:11,1119.00,1119.00,1119.00,1119.00,0,15,15.00
06/24/2005,07:12,1119.25,1119.25,1119.25,1119.25,5,0,5.00
06/24/2005,07:13,1119.25,1119.25,1118.75,1119.00,54,188,242.00
06/24/2005,07:14,1119.00,1119.25,1119.00,1119.25,226,0,226.00
06/24/2005,07:15,1119.25,1119.25,1119.25,1119.25,18,0,18.00
06/24/2005,07:16,1119.25,1119.25,1119.25,1119.25,60,0,60.00
06/24/2005,07:17,1119.25,1119.50,1119.25,1119.25,58,10,68.00
06/24/2005,07:18,1119.25,1119.50,1119.00,1119.25,8,130,138.00
06/24/2005,07:19,1119.25,1119.25,1119.25,1119.25,0,63,63.00
06/24/2005,07:20,1119.00,1119.00,1119.00,1119.00,0,11,11.00
06/24/2005,07:21,1119.25,1119.25,1119.00,1119.00,66,24,90.00
06/24/2005,07:22,1119.25,1119.25,1119.00,1119.00,9,1,10.00
06/24/2005,07:23,1119.25,1119.25,1119.25,1119.25,1,0,1.00
06/24/2005,07:24,1119.25,1119.25,1119.25,1119.25,5,0,5.00
06/24/2005,07:25,1119.25,1119.25,1119.00,1119.00,29,2,31.00
06/24/2005,07:26,1119.00,1119.00,1119.00,1119.00,0,101,101.00
06/24/2005,07:27,1119.00,1119.25,1119.00,1119.00,1,23,24.00
06/24/2005,07:28,1119.00,1119.25,1118.75,1119.00,75,110,185.00
06/24/2005,07:29,1119.25,1119.25,1119.00,1119.00,73,9,82.00
06/24/2005,07:30,1119.00,1119.00,1119.00,1119.00,0,146,146.00
06/24/2005,07:31,1119.00,1119.75,1118.75,1119.00,1358,1043,2401.00
06/24/2005,07:32,1119.00,1119.25,1118.50,1118.50,105,596,701.00
06/24/2005,07:33,1118.50,1118.50,1118.00,1118.25,253,629,882.00
06/24/2005,07:34,1118.50,1118.50,1118.50,1118.50,180,0,180.00
06/24/2005,07:35,1118.50,1118.75,1118.50,1118.50,24,14,38.00
06/24/2005,07:36,1118.50,1118.75,1118.50,1118.75,143,160,303.00
06/24/2005,07:37,1118.50,1119.00,1118.50,1118.50,36,95,131.00
06/24/2005,07:38,1118.50,1118.75,1118.50,1118.75,34,10,44.00
06/24/2005,07:39,1118.50,1118.75,1118.50,1118.50,6,257,263.00
06/24/2005,07:40,1118.50,1118.50,1118.50,1118.50,0,7,7.00
06/24/2005,07:41,1118.50,1118.50,1118.50,1118.50,0,13,13.00
06/24/2005,07:42,1118.50,1118.50,1118.25,1118.50,20,16,36.00
06/24/2005,07:43,1118.25,1118.25,1118.25,1118.25,0,1,1.00
06/24/2005,07:44,1118.50,1118.50,1118.25,1118.50,127,10,137.00
06/24/2005,07:45,1118.25,1118.50,1118.25,1118.50,195,1,196.00
06/24/2005,07:46,1118.75,1118.75,1118.50,1118.50,1,12,13.00
06/24/2005,07:47,1118.50,1118.50,1118.25,1118.25,4,157,161.00
06/24/2005,07:48,1118.50,1118.75,1118.25,1118.25,87,46,133.00
06/24/2005,07:49,1118.25,1118.25,1118.25,1118.25,0,1,1.00
06/24/2005,07:50,1118.50,1118.50,1118.50,1118.50,83,0,83.00
06/24/2005,07:51,1118.50,1118.50,1118.50,1118.50,26,0,26.00
06/24/2005,07:52,1118.75,1118.75,1118.50,1118.75,6,3,9.00
06/24/2005,07:53,1118.50,1118.75,1118.50,1118.75,1,10,11.00
06/24/2005,07:54,1118.50,1118.75,1118.50,1118.75,120,10,130.00
06/24/2005,07:55,1118.50,1118.50,1118.50,1118.50,0,87,87.00
06/24/2005,07:56,1118.25,1118.25,1118.00,1118.25,8,169,177.00
06/24/2005,07:57,1118.00,1118.00,1118.00,1118.00,0,52,52.00
06/24/2005,07:58,1118.25,1118.25,1118.00,1118.00,11,2,13.00
06/24/2005,07:59,1118.25,1118.25,1118.25,1118.25,3,0,3.00
06/24/2005,08:00,1118.25,1118.25,1117.75,1117.75,39,131,170.00
06/24/2005,08:01,1117.75,1118.00,1117.75,1118.00,213,36,249.00
06/24/2005,08:02,1117.75,1118.00,1117.75,1118.00,111,7,118.00
06/24/2005,08:03,1118.00,1118.00,1117.75,1117.75,134,378,512.00
06/24/2005,08:04,1117.50,1117.75,1117.25,1117.75,22,507,529.00
06/24/2005,08:05,1117.75,1117.75,1117.50,1117.75,278,53,331.00
06/24/2005,08:06,1118.00,1118.00,1117.75,1117.75,7,15,22.00
06/24/2005,08:07,1117.75,1118.00,1117.25,1117.50,43,528,571.00
06/24/2005,08:08,1117.25,1117.75,1117.25,1117.50,408,291,699.00
06/24/2005,08:09,1117.25,1117.75,1117.00,1117.25,789,471,1260.00
06/24/2005,08:10,1117.50,1117.50,1117.00,1117.50,121,323,444.00
06/24/2005,08:11,1117.25,1117.50,1117.25,1117.50,111,15,126.00
06/24/2005,08:12,1117.25,1117.50,1117.25,1117.50,170,7,177.00
06/24/2005,08:13,1117.50,1117.50,1117.25,1117.50,169,52,221.00
06/24/2005,08:14,1117.50,1117.50,1117.25,1117.50,242,106,348.00
06/24/2005,08:15,1117.50,1117.50,1117.25,1117.50,183,37,220.00
06/24/2005,08:16,1117.50,1117.75,1117.50,1117.50,168,184,352.00
06/24/2005,08:17,1117.50,1117.50,1117.50,1117.50,0,98,98.00
06/24/2005,08:18,1117.50,1117.50,1117.25,1117.50,10,40,50.00
06/24/2005,08:19,1117.25,1117.50,1117.25,1117.25,8,33,41.00
06/24/2005,08:20,1117.25,1117.50,1117.25,1117.50,16,1,17.00
06/24/2005,08:21,1117.50,1117.50,1117.50,1117.50,106,0,106.00
06/24/2005,08:22,1117.50,1117.50,1117.50,1117.50,152,0,152.00
06/24/2005,08:23,1117.50,1117.50,1117.25,1117.25,1,2,3.00
06/24/2005,08:24,1117.50,1117.75,1117.50,1117.75,166,0,166.00
06/24/2005,08:25,1117.50,1117.75,1117.50,1117.75,57,60,117.00
06/24/2005,08:26,1117.75,1117.75,1117.50,1117.75,214,80,294.00
06/24/2005,08:27,1117.75,1117.75,1117.50,1117.50,65,173,238.00
06/24/2005,08:28,1117.75,1117.75,1117.50,1117.50,11,145,156.00
06/24/2005,08:29,1117.75,1117.75,1117.50,1117.50,19,463,482.00
06/24/2005,08:30,1117.50,1117.75,1117.50,1117.50,100,1101,1201.00
06/24/2005,08:31,1117.50,1117.75,1117.25,1117.50,1736,3602,5338.00
06/24/2005,08:32,1117.50,1117.75,1117.25,1117.75,1620,981,2601.00
06/24/2005,08:33,1117.50,1117.75,1117.25,1117.25,216,2467,2683.00
06/24/2005,08:34,1117.50,1117.50,1117.00,1117.25,922,1709,2631.00
06/24/2005,08:35,1117.25,1117.25,1116.75,1117.00,767,1742,2509.00
06/24/2005,08:36,1117.00,1118.00,1116.75,1118.00,2564,2062,4626.00
06/24/2005,08:37,1118.00,1118.00,1117.25,1117.50,970,1156,2126.00
06/24/2005,08:38,1117.25,1118.00,1117.00,1117.50,2122,1348,3470.00
06/24/2005,08:39,1117.50,1117.75,1117.25,1117.50,1444,902,2346.00
06/24/2005,08:40,1117.50,1117.75,1117.25,1117.50,1038,1763,2801.00
06/24/2005,08:41,1117.25,1117.25,1116.50,1116.75,1171,3510,4681.00
06/24/2005,08:42,1116.75,1117.00,1116.00,1116.50,1370,3808,5178.00
06/24/2005,08:43,1116.25,1117.00,1116.00,1116.50,1378,1568,2946.00
06/24/2005,08:44,1116.50,1116.75,1116.00,1116.25,2206,3148,5354.00
06/24/2005,08:45,1116.25,1116.75,1116.25,1116.50,937,1586,2523.00
06/24/2005,08:46,1116.50,1116.50,1116.00,1116.25,746,967,1713.00
06/24/2005,08:47,1116.25,1116.50,1115.75,1116.00,1177,2145,3322.00
06/24/2005,08:48,1115.75,1116.50,1115.75,1116.25,1780,1382,3162.00
06/24/2005,08:49,1116.25,1116.75,1116.00,1116.50,1281,1212,2493.00
06/24/2005,08:50,1116.50,1117.00,1116.50,1117.00,689,720,1409.00
06/24/2005,08:51,1116.75,1117.00,1116.50,1116.75,688,1379,2067.00
06/24/2005,08:52,1116.75,1117.00,1116.50,1116.50,980,1000,1980.00
06/24/2005,08:53,1116.50,1116.50,1116.25,1116.50,496,1350,1846.00
06/24/2005,08:54,1116.25,1116.75,1116.25,1116.75,1596,511,2107.00
06/24/2005,08:55,1116.50,1117.25,1116.50,1117.00,818,1028,1846.00
06/24/2005,08:56,1116.75,1117.25,1116.75,1117.25,1424,140,1564.00
06/24/2005,08:57,1117.00,1118.00,1117.00,1117.75,3491,1059,4550.00
06/24/2005,08:58,1117.75,1117.75,1117.00,1117.00,895,1549,2444.00
06/24/2005,08:59,1117.25,1117.50,1117.00,1117.25,725,1264,1989.00
06/24/2005,09:00,1117.00,1117.75,1116.75,1117.25,1719,986,2705.00
06/24/2005,09:01,1117.50,1117.75,1117.25,1117.25,882,657,1539.00
06/24/2005,09:02,1117.50,1118.25,1117.25,1118.00,3374,417,3791.00
06/24/2005,09:03,1118.25,1118.25,1117.75,1118.00,2045,845,2890.00
06/24/2005,09:04,1118.00,1118.25,1117.50,1117.75,1153,1326,2479.00
06/24/2005,09:05,1117.50,1118.25,1117.50,1118.00,847,386,1233.00
06/24/2005,09:06,1118.00,1118.25,1117.50,1117.50,2713,1550,4263.00
06/24/2005,09:07,1117.50,1117.50,1116.25,1116.25,614,2763,3377.00
06/24/2005,09:08,1116.25,1116.75,1116.00,1116.50,1086,500,1586.00
06/24/2005,09:09,1116.50,1117.50,1116.50,1117.25,2511,1775,4286.00
06/24/2005,09:10,1117.25,1117.50,1116.75,1117.25,709,1379,2088.00
06/24/2005,09:11,1117.25,1117.50,1117.00,1117.25,1644,2006,3650.00
06/24/2005,09:12,1117.25,1117.50,1117.00,1117.25,830,759,1589.00
06/24/2005,09:13,1117.25,1117.50,1117.00,1117.00,128,938,1066.00
06/24/2005,09:14,1117.25,1117.25,1116.50,1117.25,717,939,1656.00
06/24/2005,09:15,1117.00,1118.00,1117.00,1117.25,3232,1520,4752.00
06/24/2005,09:16,1117.25,1117.50,1116.75,1116.75,378,852,1230.00
06/24/2005,09:17,1117.00,1117.00,1116.25,1116.50,608,1620,2228.00
06/24/2005,09:18,1116.50,1116.50,1115.75,1115.75,322,2766,3088.00
06/24/2005,09:19,1115.75,1116.00,1115.25,1115.25,1973,2430,4403.00
06/24/2005,09:20,1115.50,1115.75,1115.25,1115.75,1947,669,2616.00
06/24/2005,09:21,1115.75,1115.75,1115.25,1115.25,1084,1366,2450.00
06/24/2005,09:22,1115.50,1115.75,1115.25,1115.50,983,2433,3416.00
06/24/2005,09:23,1115.50,1115.50,1114.75,1115.00,1512,3536,5048.00
06/24/2005,09:24,1115.25,1115.50,1115.00,1115.00,1095,692,1787.00
06/24/2005,09:25,1115.00,1115.75,1114.75,1115.75,1752,854,2606.00
06/24/2005,09:26,1115.75,1115.75,1115.25,1115.25,237,437,674.00
06/24/2005,09:27,1115.25,1115.50,1115.00,1115.25,443,1156,1599.00
06/24/2005,09:28,1115.00,1115.50,1115.00,1115.25,603,515,1118.00
06/24/2005,09:29,1115.00,1115.25,1114.75,1114.75,563,2014,2577.00
06/24/2005,09:30,1115.00,1115.25,1114.50,1114.75,1719,1725,3444.00
06/24/2005,09:31,1114.75,1115.25,1114.50,1115.25,1387,1627,3014.00
06/24/2005,09:32,1115.25,1115.75,1115.00,1115.75,2748,589,3337.00
06/24/2005,09:33,1115.75,1115.75,1115.25,1115.25,1306,1482,2788.00
06/24/2005,09:34,1115.25,1115.75,1115.00,1115.75,1362,124,1486.00
06/24/2005,09:35,1115.75,1116.00,1115.25,1115.50,1008,492,1500.00
06/24/2005,09:36,1115.50,1115.75,1115.25,1115.50,160,136,296.00
06/24/2005,09:37,1115.50,1115.75,1115.25,1115.50,198,913,1111.00
06/24/2005,09:38,1115.50,1115.75,1115.25,1115.25,125,322,447.00
06/24/2005,09:39,1115.25,1115.50,1115.25,1115.50,87,173,260.00
06/24/2005,09:40,1115.50,1115.75,1115.25,1115.50,464,175,639.00
06/24/2005,09:41,1115.50,1116.50,1115.25,1116.50,2578,285,2863.00
06/24/2005,09:42,1116.50,1116.75,1116.25,1116.50,1908,792,2700.00
06/24/2005,09:43,1116.50,1117.25,1116.50,1117.00,2848,1227,4075.00
06/24/2005,09:44,1117.00,1117.25,1116.75,1116.75,1967,734,2701.00
06/24/2005,09:45,1116.75,1117.25,1116.50,1116.75,450,779,1229.00
06/24/2005,09:46,1116.75,1116.75,1116.50,1116.50,100,376,476.00
06/24/2005,09:47,1116.50,1116.75,1116.25,1116.50,841,569,1410.00
06/24/2005,09:48,1116.50,1116.75,1116.25,1116.75,659,452,1111.00
06/24/2005,09:49,1116.75,1116.75,1116.25,1116.50,489,734,1223.00
06/24/2005,09:50,1116.50,1117.25,1116.25,1117.25,1753,1395,3148.00
06/24/2005,09:51,1117.00,1117.25,1116.75,1117.25,329,485,814.00
06/24/2005,09:52,1117.25,1117.50,1117.00,1117.00,2224,742,2966.00
06/24/2005,09:53,1117.25,1117.25,1116.75,1116.75,188,1080,1268.00
06/24/2005,09:54,1116.75,1117.25,1116.50,1116.75,190,577,767.00
06/24/2005,09:55,1116.75,1116.75,1116.00,1116.00,452,1052,1504.00
06/24/2005,09:56,1116.00,1116.25,1115.00,1115.50,1576,3641,5217.00
06/24/2005,09:57,1115.50,1116.00,1115.25,1115.75,2033,1764,3797.00
06/24/2005,09:58,1116.00,1116.50,1115.75,1116.25,880,512,1392.00
06/24/2005,09:59,1116.50,1116.50,1116.00,1116.25,414,221,635.00
06/24/2005,10:00,1116.50,1116.75,1116.25,1116.50,946,513,1459.00
06/24/2005,10:01,1116.50,1116.75,1116.25,1116.50,501,100,601.00
06/24/2005,10:02,1116.50,1116.50,1116.00,1116.50,915,211,1126.00
06/24/2005,10:03,1116.50,1117.25,1116.50,1117.25,1739,800,2539.00
06/24/2005,10:04,1117.00,1117.75,1117.00,1117.75,4950,1127,6077.00
06/24/2005,10:05,1117.50,1117.75,1117.00,1117.00,1723,2425,4148.00
06/24/2005,10:06,1117.25,1117.50,1117.00,1117.00,655,1099,1754.00
06/24/2005,10:07,1117.00,1118.00,1117.00,1117.75,2520,485,3005.00
06/24/2005,10:08,1117.75,1118.00,1117.50,1117.75,833,619,1452.00
06/24/2005,10:09,1117.50,1117.75,1117.25,1117.25,333,1464,1797.00
06/24/2005,10:10,1117.25,1117.50,1117.00,1117.25,1303,891,2194.00
06/24/2005,10:11,1117.25,1117.25,1116.75,1117.00,854,393,1247.00
06/24/2005,10:12,1117.00,1117.25,1116.75,1117.00,283,728,1011.00
06/24/2005,10:13,1117.25,1117.25,1116.75,1117.00,581,872,1453.00
06/24/2005,10:14,1117.00,1117.50,1117.00,1117.25,522,443,965.00
06/24/2005,10:15,1117.50,1118.25,1117.50,1118.00,2232,350,2582.00
06/24/2005,10:16,1118.25,1118.50,1117.75,1118.00,1605,2476,4081.00
06/24/2005,10:17,1118.00,1118.25,1117.75,1118.00,796,74,870.00
06/24/2005,10:18,1118.00,1118.25,1117.25,1117.75,341,1883,2224.00
06/24/2005,10:19,1117.50,1117.75,1117.25,1117.50,730,1145,1875.00
06/24/2005,10:20,1117.50,1117.75,1117.50,1117.50,425,206,631.00
06/24/2005,10:21,1117.75,1118.00,1117.50,1117.50,314,138,452.00
06/24/2005,10:22,1117.50,1117.75,1117.00,1117.00,152,1704,1856.00
06/24/2005,10:23,1117.00,1117.50,1116.75,1117.50,512,380,892.00
06/24/2005,10:24,1117.25,1117.25,1116.75,1117.00,353,474,827.00
06/24/2005,10:25,1117.00,1117.25,1116.75,1117.00,583,84,667.00
06/24/2005,10:26,1117.25,1117.25,1116.75,1117.25,409,220,629.00
06/24/2005,10:27,1117.25,1117.50,1117.00,1117.25,236,277,513.00
06/24/2005,10:28,1117.25,1117.25,1116.75,1117.00,184,578,762.00
06/24/2005,10:29,1117.00,1117.25,1116.75,1117.00,54,526,580.00
06/24/2005,10:30,1116.75,1117.25,1116.75,1117.00,209,78,287.00
06/24/2005,10:31,1117.00,1117.25,1116.75,1117.00,342,150,492.00
06/24/2005,10:32,1116.75,1117.00,1116.00,1116.00,593,2608,3201.00
06/24/2005,10:33,1116.00,1116.50,1116.00,1116.00,1470,617,2087.00
06/24/2005,10:34,1116.00,1116.50,1116.00,1116.50,505,39,544.00
06/24/2005,10:35,1116.50,1116.75,1116.25,1116.25,294,157,451.00
06/24/2005,10:36,1116.50,1117.00,1116.25,1116.75,333,172,505.00
06/24/2005,10:37,1116.75,1117.00,1116.50,1117.00,290,93,383.00
06/24/2005,10:38,1116.75,1116.75,1116.00,1116.25,218,1019,1237.00
06/24/2005,10:39,1116.25,1116.25,1115.00,1115.25,1995,4672,6667.00
06/24/2005,10:40,1115.25,1115.25,1114.50,1115.25,1475,2548,4023.00
06/24/2005,10:41,1115.25,1115.25,1114.75,1115.00,802,765,1567.00
06/24/2005,10:42,1115.25,1115.25,1115.00,1115.25,634,174,808.00
06/24/2005,10:43,1115.25,1115.75,1115.25,1115.75,458,62,520.00
06/24/2005,10:44,1115.75,1116.00,1115.25,1115.25,753,904,1657.00
06/24/2005,10:45,1115.25,1115.75,1115.00,1115.75,364,420,784.00
06/24/2005,10:46,1115.50,1115.75,1115.25,1115.50,428,541,969.00
06/24/2005,10:47,1115.75,1115.75,1115.25,1115.50,288,325,613.00
06/24/2005,10:48,1115.50,1116.00,1115.25,1115.50,786,377,1163.00
06/24/2005,10:49,1115.50,1115.75,1115.50,1115.75,311,14,325.00
06/24/2005,10:50,1115.75,1115.75,1115.00,1115.00,450,859,1309.00
06/24/2005,10:51,1115.25,1115.25,1114.50,1114.50,1418,2700,4118.00
06/24/2005,10:52,1114.50,1115.00,1114.50,1115.00,857,596,1453.00
06/24/2005,10:53,1115.00,1115.25,1114.75,1115.25,396,76,472.00
06/24/2005,10:54,1115.25,1115.25,1114.75,1115.00,46,454,500.00
06/24/2005,10:55,1115.00,1115.00,1114.25,1114.25,419,1927,2346.00
06/24/2005,10:56,1114.25,1114.50,1114.00,1114.50,813,3042,3855.00
06/24/2005,10:57,1114.50,1115.50,1114.50,1115.50,2930,125,3055.00
06/24/2005,10:58,1115.50,1115.50,1115.00,1115.50,397,415,812.00
06/24/2005,10:59,1115.25,1115.50,1114.75,1115.00,144,953,1097.00
06/24/2005,11:00,1115.25,1115.25,1115.00,1115.00,18,48,66.00
06/24/2005,11:01,1115.00,1115.50,1115.00,1115.00,333,824,1157.00
06/24/2005,11:02,1115.25,1115.75,1115.25,1115.75,675,584,1259.00
06/24/2005,11:03,1115.75,1116.00,1115.25,1115.25,770,1340,2110.00
06/24/2005,11:04,1115.50,1115.50,1115.00,1115.00,18,796,814.00
06/24/2005,11:05,1115.00,1115.25,1115.00,1115.00,18,115,133.00
06/24/2005,11:06,1115.25,1115.25,1114.75,1115.00,45,262,307.00
06/24/2005,11:07,1115.00,1115.00,1114.75,1114.75,41,221,262.00
06/24/2005,11:08,1115.00,1115.00,1114.50,1114.75,55,202,257.00
06/24/2005,11:09,1114.75,1114.75,1114.50,1114.50,115,191,306.00
06/24/2005,11:10,1114.75,1114.75,1114.50,1114.50,156,47,203.00
06/24/2005,11:11,1114.50,1115.00,1114.25,1115.00,960,663,1623.00
06/24/2005,11:12,1115.00,1115.25,1114.75,1114.75,1256,634,1890.00
06/24/2005,11:13,1114.50,1115.00,1114.50,1114.75,724,436,1160.00
06/24/2005,11:14,1115.00,1115.25,1114.75,1115.25,404,55,459.00
06/24/2005,11:15,1115.25,1115.75,1115.00,1115.75,1172,27,1199.00
06/24/2005,11:16,1115.50,1115.75,1115.25,1115.25,256,597,853.00
06/24/2005,11:17,1115.50,1115.75,1115.50,1115.50,96,184,280.00
06/24/2005,11:18,1115.75,1115.75,1115.25,1115.50,30,417,447.00
06/24/2005,11:19,1115.25,1116.75,1115.25,1116.50,4170,476,4646.00
06/24/2005,11:20,1116.50,1116.75,1116.25,1116.50,1277,464,1741.00
06/24/2005,11:21,1116.50,1117.00,1116.50,1116.75,1004,566,1570.00
06/24/2005,11:22,1116.75,1116.75,1116.50,1116.50,296,512,808.00
06/24/2005,11:23,1116.50,1116.75,1116.25,1116.50,165,478,643.00
06/24/2005,11:24,1116.25,1116.75,1116.25,1116.25,506,193,699.00
06/24/2005,11:25,1116.50,1116.50,1116.25,1116.25,26,68,94.00
06/24/2005,11:26,1116.25,1116.50,1116.00,1116.00,135,1162,1297.00
06/24/2005,11:27,1116.00,1116.25,1115.75,1115.75,465,222,687.00
06/24/2005,11:28,1115.75,1116.00,1115.50,1116.00,337,396,733.00
06/24/2005,11:29,1116.00,1116.00,1115.75,1115.75,97,267,364.00
06/24/2005,11:30,1115.75,1115.75,1115.50,1115.75,201,33,234.00
06/24/2005,11:31,1115.75,1116.00,1115.75,1116.00,601,65,666.00
06/24/2005,11:32,1116.00,1116.25,1116.00,1116.25,216,39,255.00
06/24/2005,11:33,1116.25,1116.50,1116.00,1116.25,184,89,273.00
06/24/2005,11:34,1116.25,1116.25,1116.00,1116.00,383,9,392.00
06/24/2005,11:35,1116.00,1116.50,1116.00,1116.50,545,6,551.00
06/24/2005,11:36,1116.25,1116.50,1116.25,1116.25,142,58,200.00
06/24/2005,11:37,1116.25,1116.50,1116.00,1116.25,232,180,412.00
06/24/2005,11:38,1116.25,1116.25,1116.00,1116.25,92,57,149.00
06/24/2005,11:39,1116.25,1116.25,1116.00,1116.25,396,36,432.00
06/24/2005,11:40,1116.25,1116.25,1115.75,1115.75,521,415,936.00
06/24/2005,11:41,1116.00,1116.25,1115.75,1116.00,342,7,349.00
06/24/2005,11:42,1116.00,1116.25,1115.75,1115.75,346,444,790.00
06/24/2005,11:43,1115.75,1116.00,1115.50,1115.75,28,493,521.00
06/24/2005,11:44,1115.50,1116.25,1115.50,1116.00,317,86,403.00
06/24/2005,11:45,1116.00,1116.25,1115.75,1116.00,319,69,388.00
06/24/2005,11:46,1116.00,1116.00,1115.75,1116.00,25,48,73.00
06/24/2005,11:47,1115.75,1116.25,1115.75,1116.25,185,3,188.00
06/24/2005,11:48,1116.00,1116.00,1115.75,1116.00,5,103,108.00
06/24/2005,11:49,1116.00,1116.00,1115.75,1115.75,21,10,31.00
06/24/2005,11:50,1116.00,1116.00,1115.75,1115.75,22,121,143.00
06/24/2005,11:51,1116.00,1116.00,1115.75,1116.00,17,14,31.00
06/24/2005,11:52,1116.00,1116.00,1115.75,1116.00,15,17,32.00
06/24/2005,11:53,1115.75,1116.25,1115.75,1116.25,543,58,601.00
06/24/2005,11:54,1116.25,1116.50,1116.25,1116.25,274,485,759.00
06/24/2005,11:55,1116.25,1116.50,1116.25,1116.50,16,369,385.00
06/24/2005,11:56,1116.50,1116.75,1116.25,1116.50,559,88,647.00
06/24/2005,11:57,1116.50,1116.75,1116.25,1116.50,214,67,281.00
06/24/2005,11:58,1116.50,1116.50,1116.00,1116.25,28,655,683.00
06/24/2005,11:59,1116.00,1116.25,1115.75,1115.75,32,610,642.00
06/24/2005,12:00,1115.75,1116.00,1115.00,1115.50,478,1941,2419.00
06/24/2005,12:01,1115.25,1115.50,1114.75,1115.00,317,538,855.00
06/24/2005,12:02,1115.00,1115.25,1114.75,1114.75,612,484,1096.00
06/24/2005,12:03,1115.00,1115.00,1114.75,1115.00,444,14,458.00
06/24/2005,12:04,1115.00,1115.50,1114.75,1115.25,676,202,878.00
06/24/2005,12:05,1115.25,1115.50,1115.25,1115.50,111,199,310.00
06/24/2005,12:06,1115.25,1115.50,1115.25,1115.25,8,332,340.00
06/24/2005,12:07,1115.25,1116.00,1115.25,1115.75,1029,48,1077.00
06/24/2005,12:08,1115.75,1115.75,1114.75,1114.75,341,1369,1710.00
06/24/2005,12:09,1114.75,1115.00,1114.50,1114.50,416,463,879.00
06/24/2005,12:10,1114.50,1115.00,1114.50,1115.00,473,484,957.00
06/24/2005,12:11,1114.75,1115.00,1114.50,1114.50,73,290,363.00
06/24/2005,12:12,1114.50,1114.75,1114.25,1114.50,995,1009,2004.00
06/24/2005,12:13,1114.50,1114.75,1114.00,1114.50,772,968,1740.00
06/24/2005,12:14,1114.50,1115.00,1114.00,1114.75,1305,656,1961.00
06/24/2005,12:15,1115.00,1115.25,1114.75,1115.00,635,818,1453.00
06/24/2005,12:16,1115.00,1115.25,1115.00,1115.00,14,203,217.00
06/24/2005,12:17,1115.25,1115.25,1115.00,1115.00,27,276,303.00
06/24/2005,12:18,1115.00,1116.00,1115.00,1115.50,1446,1308,2754.00
06/24/2005,12:19,1115.75,1115.75,1115.50,1115.50,42,75,117.00
06/24/2005,12:20,1115.75,1115.75,1115.25,1115.50,135,74,209.00
06/24/2005,12:21,1115.75,1116.00,1115.50,1115.50,344,142,486.00
06/24/2005,12:22,1115.50,1116.00,1115.50,1115.75,247,75,322.00
06/24/2005,12:23,1115.75,1115.75,1115.25,1115.50,384,232,616.00
06/24/2005,12:24,1115.75,1116.00,1115.50,1115.75,444,75,519.00
06/24/2005,12:25,1115.75,1116.00,1115.75,1115.75,75,106,181.00
06/24/2005,12:26,1115.75,1115.75,1115.25,1115.25,32,365,397.00
06/24/2005,12:27,1115.25,1115.50,1115.25,1115.50,231,69,300.00
06/24/2005,12:28,1115.50,1115.50,1114.25,1115.00,751,1937,2688.00
06/24/2005,12:29,1115.00,1115.00,1114.25,1114.50,164,719,883.00
06/24/2005,12:30,1114.25,1115.00,1114.25,1115.00,363,125,488.00
06/24/2005,12:31,1114.75,1115.00,1114.75,1115.00,78,13,91.00
06/24/2005,12:32,1114.75,1115.00,1114.75,1115.00,16,18,34.00
06/24/2005,12:33,1114.75,1115.00,1113.75,1114.25,1265,3271,4536.00
06/24/2005,12:34,1114.00,1114.75,1113.75,1114.00,1801,2468,4269.00
06/24/2005,12:35,1113.75,1114.25,1113.75,1114.25,600,902,1502.00
06/24/2005,12:36,1114.00,1114.25,1114.00,1114.00,19,104,123.00
06/24/2005,12:37,1114.25,1114.25,1113.75,1113.75,62,268,330.00
06/24/2005,12:38,1113.75,1114.00,1113.25,1113.25,121,2018,2139.00
06/24/2005,12:39,1113.25,1114.00,1113.25,1113.75,3309,1091,4400.00
06/24/2005,12:40,1113.75,1114.75,1113.75,1114.25,1628,1768,3396.00
06/24/2005,12:41,1114.00,1114.25,1113.75,1114.25,263,447,710.00
06/24/2005,12:42,1114.25,1114.25,1113.50,1113.75,283,771,1054.00
06/24/2005,12:43,1113.75,1113.75,1113.25,1113.50,889,559,1448.00
06/24/2005,12:44,1113.50,1113.75,1113.25,1113.75,414,375,789.00
06/24/2005,12:45,1113.75,1114.00,1113.75,1113.75,869,102,971.00
06/24/2005,12:46,1113.75,1114.00,1112.75,1113.00,947,3477,4424.00
06/24/2005,12:47,1113.25,1113.50,1112.25,1112.50,925,3831,4756.00
06/24/2005,12:48,1112.50,1112.75,1111.75,1112.50,2167,4246,6413.00
06/24/2005,12:49,1112.50,1112.75,1112.50,1112.75,577,609,1186.00
06/24/2005,12:50,1112.75,1113.00,1112.25,1112.75,889,661,1550.00
06/24/2005,12:51,1113.00,1113.00,1112.50,1113.00,367,772,1139.00
06/24/2005,12:52,1112.75,1113.50,1112.75,1113.25,2488,534,3022.00
06/24/2005,12:53,1113.25,1113.25,1112.75,1113.00,217,1638,1855.00
06/24/2005,12:54,1112.75,1113.00,1112.25,1112.50,825,2282,3107.00
06/24/2005,12:55,1112.50,1113.25,1112.50,1113.25,1282,450,1732.00
06/24/2005,12:56,1113.25,1113.50,1113.00,1113.25,528,521,1049.00
06/24/2005,12:57,1113.25,1113.25,1113.00,1113.00,18,665,683.00
06/24/2005,12:58,1113.00,1113.00,1112.50,1112.75,82,414,496.00
06/24/2005,12:59,1112.75,1112.75,1112.00,1112.25,192,2019,2211.00
06/24/2005,13:00,1112.00,1112.75,1112.00,1112.25,1437,1539,2976.00
06/24/2005,13:01,1112.50,1112.75,1111.50,1112.00,925,3546,4471.00
06/24/2005,13:02,1112.00,1112.00,1111.50,1111.75,395,1176,1571.00
06/24/2005,13:03,1111.50,1112.00,1111.25,1111.50,1910,3482,5392.00
06/24/2005,13:04,1111.50,1111.75,1111.00,1111.50,1193,1988,3181.00
06/24/2005,13:05,1111.50,1111.75,1111.25,1111.25,879,1010,1889.00
06/24/2005,13:06,1111.25,1111.75,1111.25,1111.75,870,862,1732.00
06/24/2005,13:07,1111.75,1112.25,1111.50,1112.00,3244,1176,4420.00
06/24/2005,13:08,1112.25,1112.50,1112.00,1112.25,1338,902,2240.00
06/24/2005,13:09,1112.25,1112.50,1111.75,1112.00,548,603,1151.00
06/24/2005,13:10,1111.75,1112.25,1111.75,1112.25,215,245,460.00
06/24/2005,13:11,1112.00,1112.25,1112.00,1112.25,115,42,157.00
06/24/2005,13:12,1112.25,1112.50,1112.00,1112.25,494,176,670.00
06/24/2005,13:13,1112.50,1112.50,1112.00,1112.25,507,237,744.00
06/24/2005,13:14,1112.25,1113.00,1112.25,1112.75,671,100,771.00
06/24/2005,13:15,1112.75,1112.75,1112.50,1112.75,160,59,219.00
06/24/2005,13:16,1112.50,1113.00,1112.50,1113.00,1244,29,1273.00
06/24/2005,13:17,1113.00,1113.25,1112.25,1112.50,344,1131,1475.00
06/24/2005,13:18,1112.50,1112.50,1112.00,1112.25,202,1190,1392.00
06/24/2005,13:19,1112.00,1112.25,1111.75,1112.25,590,569,1159.00
06/24/2005,13:20,1112.25,1112.50,1112.00,1112.00,237,87,324.00
06/24/2005,13:21,1112.25,1112.50,1112.00,1112.25,173,38,211.00
06/24/2005,13:22,1112.50,1112.50,1112.00,1112.25,79,231,310.00
06/24/2005,13:23,1112.25,1112.25,1112.00,1112.25,162,298,460.00
06/24/2005,13:24,1112.00,1112.25,1111.75,1111.75,245,341,586.00
06/24/2005,13:25,1111.75,1112.25,1111.75,1112.00,645,200,845.00
06/24/2005,13:26,1112.25,1112.25,1111.25,1111.50,461,2280,2741.00
06/24/2005,13:27,1111.50,1111.75,1111.25,1111.50,582,561,1143.00
06/24/2005,13:28,1111.50,1112.75,1111.50,1112.50,1918,680,2598.00
06/24/2005,13:29,1112.50,1112.75,1112.50,1112.50,275,1074,1349.00
06/24/2005,13:30,1112.50,1112.50,1112.25,1112.25,17,478,495.00
06/24/2005,13:31,1112.25,1113.00,1112.25,1112.75,1103,203,1306.00
06/24/2005,13:32,1112.75,1113.00,1112.75,1113.00,575,61,636.00
06/24/2005,13:33,1113.25,1113.50,1112.75,1113.00,990,1498,2488.00
06/24/2005,13:34,1113.25,1113.75,1113.00,1113.50,2961,546,3507.00
06/24/2005,13:35,1113.50,1113.50,1113.00,1113.25,1139,958,2097.00
06/24/2005,13:36,1113.25,1113.50,1113.00,1113.25,253,70,323.00
06/24/2005,13:37,1113.25,1113.25,1112.75,1113.00,288,1247,1535.00
06/24/2005,13:38,1113.00,1113.25,1112.75,1113.00,73,404,477.00
06/24/2005,13:39,1113.00,1113.25,1112.75,1112.75,27,150,177.00
06/24/2005,13:40,1112.75,1113.00,1112.50,1112.75,96,502,598.00
06/24/2005,13:41,1113.00,1113.00,1112.50,1112.75,127,143,270.00
06/24/2005,13:42,1113.00,1113.00,1112.75,1112.75,5,117,122.00
06/24/2005,13:43,1112.75,1112.75,1112.00,1112.00,70,870,940.00
06/24/2005,13:44,1112.25,1112.50,1112.00,1112.25,404,215,619.00
06/24/2005,13:45,1112.25,1112.50,1112.25,1112.50,405,20,425.00
06/24/2005,13:46,1112.50,1112.50,1112.00,1112.25,311,231,542.00
06/24/2005,13:47,1112.25,1112.50,1112.25,1112.50,165,124,289.00
06/24/2005,13:48,1112.50,1113.00,1112.50,1112.75,557,31,588.00
06/24/2005,13:49,1113.00,1113.00,1112.75,1112.75,22,277,299.00
06/24/2005,13:50,1113.00,1113.00,1112.75,1112.75,27,28,55.00
06/24/2005,13:51,1113.00,1113.00,1112.75,1112.75,70,432,502.00
06/24/2005,13:52,1112.50,1112.75,1111.75,1111.75,453,1502,1955.00
06/24/2005,13:53,1112.00,1112.25,1111.75,1111.75,266,990,1256.00
06/24/2005,13:54,1112.00,1112.00,1111.25,1111.50,894,1572,2466.00
06/24/2005,13:55,1111.25,1111.50,1110.75,1111.25,877,2048,2925.00
06/24/2005,13:56,1111.25,1111.75,1111.00,1111.50,1124,718,1842.00
06/24/2005,13:57,1111.75,1111.75,1111.25,1111.50,834,855,1689.00
06/24/2005,13:58,1111.50,1111.50,1110.25,1110.50,1665,4491,6156.00
06/24/2005,13:59,1110.50,1111.00,1110.50,1111.00,617,244,861.00
06/24/2005,14:00,1111.00,1111.50,1110.75,1111.25,813,134,947.00
06/24/2005,14:01,1111.25,1111.50,1110.75,1110.75,175,787,962.00
06/24/2005,14:02,1110.75,1111.00,1110.00,1110.50,479,1160,1639.00
06/24/2005,14:03,1110.25,1111.00,1110.00,1110.75,909,782,1691.00
06/24/2005,14:04,1110.75,1111.25,1110.75,1111.25,499,304,803.00
06/24/2005,14:05,1111.00,1111.50,1111.00,1111.25,194,531,725.00
06/24/2005,14:06,1111.00,1111.25,1110.75,1111.25,107,748,855.00
06/24/2005,14:07,1111.00,1111.25,1110.25,1110.50,278,1375,1653.00
06/24/2005,14:08,1110.50,1110.75,1110.25,1110.50,179,361,540.00
06/24/2005,14:09,1110.75,1110.75,1110.50,1110.75,656,3,659.00
06/24/2005,14:10,1110.75,1111.00,1110.50,1110.75,308,391,699.00
06/24/2005,14:11,1110.75,1110.75,1109.75,1110.50,2407,2905,5312.00
06/24/2005,14:12,1110.50,1110.75,1110.25,1110.50,124,914,1038.00
06/24/2005,14:13,1110.25,1110.50,1109.75,1110.00,1015,1340,2355.00
06/24/2005,14:14,1110.00,1110.75,1109.50,1110.50,3423,2016,5439.00
06/24/2005,14:15,1110.50,1111.00,1109.75,1110.00,2403,3114,5517.00
06/24/2005,14:16,1110.00,1110.75,1109.75,1110.75,1399,252,1651.00
06/24/2005,14:17,1110.75,1111.00,1110.50,1110.75,724,636,1360.00
06/24/2005,14:18,1110.75,1111.00,1110.50,1110.75,344,327,671.00
06/24/2005,14:19,1110.75,1111.00,1110.50,1111.00,680,202,882.00
06/24/2005,14:20,1111.00,1111.50,1110.75,1111.00,2217,664,2881.00
06/24/2005,14:21,1111.25,1111.25,1111.00,1111.25,739,54,793.00
06/24/2005,14:22,1111.25,1112.00,1111.00,1111.75,3562,620,4182.00
06/24/2005,14:23,1111.50,1112.25,1111.50,1111.75,2389,937,3326.00
06/24/2005,14:24,1111.50,1111.75,1111.25,1111.50,213,1199,1412.00
06/24/2005,14:25,1111.50,1111.75,1111.50,1111.75,268,235,503.00
06/24/2005,14:26,1111.75,1111.75,1111.25,1111.50,174,227,401.00
06/24/2005,14:27,1111.25,1111.50,1110.75,1110.75,245,1937,2182.00
06/24/2005,14:28,1111.00,1111.25,1110.75,1111.25,446,169,615.00
06/24/2005,14:29,1111.00,1111.50,1111.00,1111.25,451,51,502.00
06/24/2005,14:30,1111.50,1112.75,1111.50,1112.75,5265,739,6004.00
06/24/2005,14:31,1112.75,1113.25,1112.50,1112.75,2588,1870,4458.00
06/24/2005,14:32,1112.75,1113.25,1112.50,1112.75,1708,1508,3216.00
06/24/2005,14:33,1112.75,1113.00,1112.00,1112.25,832,1486,2318.00
06/24/2005,14:34,1112.25,1112.50,1112.00,1112.25,58,678,736.00
06/24/2005,14:35,1112.25,1113.00,1112.00,1112.75,2401,1165,3566.00
06/24/2005,14:36,1113.00,1113.00,1112.50,1112.75,772,298,1070.00
06/24/2005,14:37,1113.00,1113.00,1112.75,1112.75,1506,173,1679.00
06/24/2005,14:38,1113.00,1113.00,1112.00,1112.75,999,1288,2287.00
06/24/2005,14:39,1112.50,1113.25,1112.50,1113.00,1359,231,1590.00
06/24/2005,14:40,1113.25,1113.50,1113.00,1113.50,3882,441,4323.00
06/24/2005,14:41,1113.50,1113.75,1113.00,1113.00,1107,1766,2873.00
06/24/2005,14:42,1113.25,1113.75,1113.00,1113.25,741,733,1474.00
06/24/2005,14:43,1113.25,1113.50,1113.00,1113.25,1578,782,2360.00
06/24/2005,14:44,1113.50,1113.50,1112.75,1112.75,406,1772,2178.00
06/24/2005,14:45,1112.75,1113.00,1112.25,1112.75,374,1225,1599.00
06/24/2005,14:46,1112.75,1113.00,1112.00,1112.25,63,1313,1376.00
06/24/2005,14:47,1112.25,1112.50,1112.00,1112.25,821,534,1355.00
06/24/2005,14:48,1112.25,1112.75,1112.25,1112.50,1199,38,1237.00
06/24/2005,14:49,1112.75,1113.00,1112.25,1112.25,1382,953,2335.00
06/24/2005,14:50,1112.50,1112.75,1112.25,1112.50,1473,726,2199.00
06/24/2005,14:51,1112.50,1112.75,1112.50,1112.75,14,1066,1080.00
06/24/2005,14:52,1112.75,1112.75,1111.75,1112.00,509,2354,2863.00
06/24/2005,14:53,1111.75,1111.75,1111.50,1111.75,1647,1856,3503.00
06/24/2005,14:54,1111.75,1112.00,1110.75,1111.00,845,3661,4506.00
06/24/2005,14:55,1111.00,1111.00,1110.25,1110.25,1434,3688,5122.00
06/24/2005,14:56,1110.25,1110.75,1110.00,1110.25,2022,5042,7064.00
06/24/2005,14:57,1110.25,1110.25,1109.75,1110.00,1056,1601,2657.00
06/24/2005,14:58,1110.00,1110.00,1109.50,1109.75,3081,2381,5462.00
06/24/2005,14:59,1109.75,1110.00,1109.50,1109.75,1565,3100,4665.00
06/24/2005,15:00,1109.75,1109.75,1109.25,1109.50,5286,5056,10342.00
06/24/2005,15:01,1109.50,1109.75,1109.00,1109.50,5352,6930,12282.00
06/24/2005,15:02,1109.25,1109.50,1109.25,1109.50,1376,2276,3652.00
06/24/2005,15:03,1109.50,1109.50,1109.00,1109.00,663,2157,2820.00
06/24/2005,15:04,1109.00,1109.25,1108.75,1108.75,927,2520,3447.00
06/24/2005,15:05,1108.75,1109.25,1108.25,1108.50,2073,4204,6277.00
06/24/2005,15:06,1108.50,1108.50,1107.50,1107.50,2259,5729,7988.00
06/24/2005,15:07,1107.50,1107.75,1106.75,1107.25,2457,3839,6296.00
06/24/2005,15:08,1107.25,1107.50,1106.75,1107.00,1385,3902,5287.00
06/24/2005,15:09,1107.25,1108.50,1107.00,1108.25,4701,1849,6550.00
06/24/2005,15:10,1108.50,1109.25,1108.00,1109.00,2405,1859,4264.00
06/24/2005,15:11,1109.25,1110.00,1109.00,1109.50,3986,2540,6526.00
06/24/2005,15:12,1109.50,1109.75,1109.25,1109.50,2354,1498,3852.00
06/24/2005,15:13,1109.75,1110.00,1109.00,1109.25,1426,2489,3915.00
06/24/2005,15:14,1109.25,1109.50,1109.00,1109.50,1407,1446,2853.00
06/24/2005,15:15,1109.25,1109.50,1108.50,1108.50,1929,4136,6065.00
06/24/2005,15:16,1108.75,1108.75,1108.75,1108.75,2,0,2.00
06/26/2005,17:01,1109.00,1109.00,1108.75,1109.00,218,131,349.00
06/26/2005,17:02,1108.75,1109.00,1108.75,1109.00,220,141,361.00
06/26/2005,17:03,1108.75,1109.00,1108.75,1108.75,51,45,96.00
06/26/2005,17:04,1108.75,1109.00,1108.75,1109.00,45,5,50.00
06/26/2005,17:05,1108.75,1109.00,1108.75,1108.75,1,2,3.00
06/26/2005,17:06,1109.00,1109.25,1109.00,1109.00,9,17,26.00
06/26/2005,17:07,1109.00,1109.00,1108.75,1108.75,0,32,32.00
06/26/2005,17:08,1109.25,1109.25,1108.75,1108.75,3,25,28.00
06/26/2005,17:10,1109.00,1109.00,1108.75,1109.00,52,1,53.00
06/26/2005,17:13,1109.00,1109.00,1109.00,1109.00,8,0,8.00
06/26/2005,17:14,1109.00,1109.00,1109.00,1109.00,1,0,1.00
06/26/2005,17:15,1109.00,1109.00,1109.00,1109.00,132,0,132.00
06/26/2005,17:17,1109.00,1109.00,1109.00,1109.00,1,0,1.00
06/26/2005,17:18,1109.00,1109.00,1108.75,1109.00,76,1,77.00
06/26/2005,17:19,1109.00,1109.00,1109.00,1109.00,1,0,1.00
06/26/2005,17:23,1109.00,1109.00,1109.00,1109.00,20,0,20.00
06/26/2005,17:24,1109.00,1109.00,1109.00,1109.00,18,0,18.00
06/26/2005,17:28,1109.00,1109.00,1109.00,1109.00,3,0,3.00
06/26/2005,17:31,1109.00,1109.00,1109.00,1109.00,1,0,1.00
06/26/2005,17:32,1109.25,1109.25,1109.25,1109.25,1,0,1.00
06/26/2005,17:33,1109.25,1109.25,1109.25,1109.25,1,0,1.00
06/26/2005,17:35,1109.00,1109.00,1109.00,1109.00,0,1,1.00
06/26/2005,17:39,1109.00,1109.00,1109.00,1109.00,0,12,12.00
06/26/2005,17:40,1109.00,1109.00,1109.00,1109.00,0,2,2.00
06/26/2005,17:41,1109.25,1109.25,1109.25,1109.25,2,0,2.00
06/26/2005,17:44,1109.25,1109.25,1109.00,1109.00,1,1,2.00
06/26/2005,17:46,1109.00,1109.00,1109.00,1109.00,0,2,2.00
06/26/2005,17:49,1109.00,1109.00,1109.00,1109.00,0,3,3.00
06/26/2005,17:50,1109.00,1109.00,1109.00,1109.00,0,6,6.00
06/26/2005,17:51,1109.25,1109.50,1109.25,1109.50,115,0,115.00
06/26/2005,17:54,1109.50,1109.75,1109.50,1109.75,76,0,76.00
06/26/2005,17:55,1109.50,1109.50,1109.50,1109.50,0,25,25.00
06/26/2005,17:56,1109.25,1109.25,1109.25,1109.25,0,1,1.00
06/26/2005,17:57,1109.50,1109.50,1109.50,1109.50,7,0,7.00
06/26/2005,17:58,1109.50,1109.50,1109.50,1109.50,27,0,27.00
06/26/2005,17:59,1109.50,1109.50,1109.50,1109.50,1,0,1.00
06/26/2005,18:00,1109.50,1109.50,1109.25,1109.25,1,1,2.00
06/26/2005,18:02,1109.25,1109.25,1109.00,1109.25,3,28,31.00
06/26/2005,18:03,1109.25,1109.25,1109.25,1109.25,2,0,2.00
06/26/2005,18:04,1109.25,1109.25,1109.25,1109.25,3,0,3.00
06/26/2005,18:05,1109.50,1109.50,1109.50,1109.50,9,0,9.00
06/26/2005,18:06,1109.50,1109.50,1109.25,1109.25,1,45,46.00
06/26/2005,18:07,1109.25,1109.25,1109.25,1109.25,0,2,2.00
06/26/2005,18:09,1109.00,1109.00,1109.00,1109.00,0,52,52.00
06/26/2005,18:10,1108.75,1109.00,1108.75,1109.00,100,1,101.00
06/26/2005,18:11,1109.00,1109.00,1108.25,1108.50,28,177,205.00
06/26/2005,18:12,1108.50,1108.50,1108.50,1108.50,22,0,22.00
06/26/2005,18:13,1108.25,1108.50,1107.50,1107.50,3,364,367.00
06/26/2005,18:14,1107.50,1107.50,1107.25,1107.50,13,39,52.00
06/26/2005,18:15,1107.50,1107.50,1107.25,1107.25,64,1,65.00
06/26/2005,18:16,1107.50,1107.75,1107.50,1107.75,27,1,28.00
06/26/2005,18:19,1107.50,1107.50,1107.50,1107.50,0,1,1.00
06/26/2005,18:20,1107.50,1107.75,1107.50,1107.75,5,1,6.00
06/26/2005,18:21,1107.75,1107.75,1107.50,1107.75,31,5,36.00
06/26/2005,18:22,1107.75,1107.75,1107.75,1107.75,6,0,6.00
06/26/2005,18:23,1107.75,1107.75,1107.75,1107.75,12,0,12.00
06/26/2005,18:24,1107.75,1107.75,1107.75,1107.75,43,0,43.00
06/26/2005,18:25,1108.00,1108.00,1107.75,1108.00,9,5,14.00
06/26/2005,18:26,1108.00,1108.00,1108.00,1108.00,14,0,14.00
06/26/2005,18:27,1108.00,1108.00,1108.00,1108.00,8,0,8.00
06/26/2005,18:28,1108.00,1108.25,1107.75,1108.00,3,16,19.00
06/26/2005,18:29,1108.00,1108.00,1108.00,1108.00,0,60,60.00
06/26/2005,18:30,1108.25,1108.25,1108.25,1108.25,3,0,3.00
06/26/2005,18:31,1108.25,1108.25,1108.25,1108.25,1,0,1.00
06/26/2005,18:32,1108.25,1108.25,1108.25,1108.25,5,0,5.00
06/26/2005,18:33,1108.00,1108.50,1108.00,1108.25,8,9,17.00
06/26/2005,18:34,1108.25,1108.25,1108.00,1108.00,0,4,4.00
06/26/2005,18:35,1108.25,1108.25,1108.25,1108.25,89,0,89.00
06/26/2005,18:36,1108.25,1108.25,1108.25,1108.25,14,0,14.00
06/26/2005,18:37,1108.50,1108.50,1108.25,1108.50,2,10,12.00
06/26/2005,18:38,1108.25,1108.25,1108.00,1108.00,0,7,7.00
06/26/2005,18:39,1108.25,1108.25,1108.25,1108.25,1,0,1.00
06/26/2005,18:40,1108.25,1108.25,1108.25,1108.25,5,0,5.00
06/26/2005,18:41,1108.00,1108.00,1108.00,1108.00,0,1,1.00
06/26/2005,18:42,1108.00,1108.00,1108.00,1108.00,0,1,1.00
06/26/2005,18:44,1108.00,1108.00,1108.00,1108.00,0,1,1.00
06/26/2005,18:45,1108.00,1108.00,1108.00,1108.00,0,31,31.00
06/26/2005,18:46,1108.00,1108.50,1108.00,1108.50,91,3,94.00
06/26/2005,18:48,1108.50,1108.50,1108.50,1108.50,1,0,1.00
06/26/2005,18:49,1108.50,1108.50,1108.50,1108.50,1,0,1.00
06/26/2005,18:50,1108.50,1108.50,1108.50,1108.50,40,0,40.00
06/26/2005,18:51,1108.50,1108.50,1108.50,1108.50,19,0,19.00
06/26/2005,18:52,1108.50,1108.50,1108.25,1108.25,5,5,10.00
06/26/2005,18:53,1108.25,1108.25,1108.25,1108.25,0,1,1.00
06/26/2005,18:55,1108.25,1108.25,1108.25,1108.25,0,3,3.00
06/26/2005,18:58,1108.25,1108.50,1108.25,1108.50,20,10,30.00
06/26/2005,18:59,1108.25,1108.25,1108.25,1108.25,0,5,5.00
06/26/2005,19:00,1108.25,1108.50,1108.25,1108.25,1,8,9.00
06/26/2005,19:03,1108.00,1108.00,1107.75,1107.75,0,97,97.00
06/26/2005,19:04,1107.75,1107.75,1107.50,1107.75,126,4,130.00
06/26/2005,19:06,1108.00,1108.00,1108.00,1108.00,10,0,10.00
06/26/2005,19:07,1108.25,1108.25,1108.25,1108.25,6,0,6.00
06/26/2005,19:09,1108.25,1108.25,1108.25,1108.25,29,0,29.00
06/26/2005,19:10,1108.25,1108.25,1108.25,1108.25,25,0,25.00
06/26/2005,19:11,1108.25,1108.25,1108.25,1108.25,10,0,10.00
06/26/2005,19:12,1108.25,1108.25,1108.25,1108.25,26,0,26.00
06/26/2005,19:13,1108.25,1108.25,1108.25,1108.25,6,0,6.00
06/26/2005,19:14,1108.25,1108.25,1108.25,1108.25,30,0,30.00
06/26/2005,19:15,1108.25,1108.25,1108.25,1108.25,11,0,11.00
06/26/2005,19:16,1108.25,1108.25,1108.25,1108.25,1,0,1.00
06/26/2005,19:18,1108.25,1108.25,1108.25,1108.25,1,0,1.00
06/26/2005,19:19,1108.25,1108.25,1108.00,1108.00,1,1,2.00
06/26/2005,19:20,1108.25,1108.25,1108.25,1108.25,5,0,5.00
06/26/2005,19:21,1108.25,1108.25,1108.00,1108.00,13,1,14.00
06/26/2005,19:25,1108.25,1109.00,1108.25,1109.00,247,0,247.00
06/26/2005,19:26,1108.75,1108.75,1108.25,1108.25,2,35,37.00
06/26/2005,19:27,1108.50,1108.50,1108.25,1108.50,22,1,23.00
06/26/2005,19:28,1108.50,1108.50,1108.50,1108.50,5,0,5.00
06/26/2005,19:29,1108.75,1108.75,1108.75,1108.75,10,0,10.00
06/26/2005,19:30,1108.75,1108.75,1108.75,1108.75,1,0,1.00
06/26/2005,19:32,1108.75,1108.75,1108.50,1108.50,2,1,3.00
06/26/2005,19:35,1108.75,1108.75,1108.75,1108.75,2,0,2.00
06/26/2005,19:36,1108.50,1108.50,1108.50,1108.50,0,2,2.00
06/26/2005,19:39,1108.75,1108.75,1108.75,1108.75,4,0,4.00
06/26/2005,19:41,1108.75,1108.75,1108.75,1108.75,5,0,5.00
06/26/2005,19:47,1108.75,1108.75,1108.75,1108.75,1,0,1.00
06/26/2005,19:50,1108.50,1108.50,1108.50,1108.50,0,2,2.00
06/26/2005,19:51,1108.50,1108.50,1108.50,1108.50,0,26,26.00
06/26/2005,19:52,1108.50,1108.50,1108.50,1108.50,0,14,14.00
06/26/2005,19:53,1108.50,1108.50,1108.50,1108.50,0,43,43.00
06/26/2005,19:54,1108.50,1108.50,1108.50,1108.50,0,17,17.00
06/26/2005,19:55,1108.50,1108.75,1108.50,1108.75,1,11,12.00
06/26/2005,19:59,1108.50,1108.75,1108.50,1108.50,1,16,17.00
06/26/2005,20:00,1108.75,1108.75,1108.75,1108.75,1,0,1.00
06/26/2005,20:02,1108.50,1108.50,1108.50,1108.50,0,3,3.00
06/26/2005,20:03,1108.25,1108.50,1108.25,1108.50,1,2,3.00
06/26/2005,20:05,1108.50,1108.75,1108.50,1108.50,12,1,13.00
06/26/2005,20:06,1108.25,1108.25,1108.25,1108.25,0,10,10.00
06/26/2005,20:07,1108.50,1108.75,1108.50,1108.75,46,0,46.00
06/26/2005,20:08,1108.25,1108.25,1108.25,1108.25,0,25,25.00
06/26/2005,20:12,1108.25,1108.25,1108.25,1108.25,0,8,8.00
06/26/2005,20:13,1108.50,1108.50,1108.50,1108.50,3,0,3.00
06/26/2005,20:14,1108.25,1108.25,1108.25,1108.25,0,2,2.00
06/26/2005,20:19,1108.25,1108.25,1108.25,1108.25,0,1,1.00
06/26/2005,20:21,1108.25,1108.25,1108.25,1108.25,0,5,5.00
06/26/2005,20:22,1108.25,1108.25,1108.25,1108.25,0,1,1.00
06/26/2005,20:24,1108.25,1108.50,1108.25,1108.50,3,25,28.00
06/26/2005,20:26,1108.50,1108.50,1108.50,1108.50,3,0,3.00
06/26/2005,20:27,1108.50,1108.50,1108.50,1108.50,1,0,1.00
06/26/2005,20:28,1108.50,1108.50,1108.25,1108.50,3,1,4.00
06/26/2005,20:29,1108.50,1108.50,1108.50,1108.50,7,0,7.00
06/26/2005,20:30,1108.50,1108.50,1108.25,1108.25,5,2,7.00
06/26/2005,20:31,1108.50,1108.75,1108.50,1108.50,101,41,142.00
06/26/2005,20:32,1108.50,1108.50,1108.50,1108.50,0,76,76.00
06/26/2005,20:33,1108.25,1108.25,1108.25,1108.25,0,30,30.00
06/26/2005,20:34,1108.25,1108.25,1108.25,1108.25,0,1,1.00
06/26/2005,20:36,1108.50,1108.50,1108.50,1108.50,1,0,1.00
06/26/2005,20:37,1108.50,1108.50,1108.50,1108.50,9,0,9.00
06/26/2005,20:43,1108.50,1108.50,1108.50,1108.50,5,0,5.00
06/26/2005,20:44,1108.25,1108.25,1108.25,1108.25,0,25,25.00
06/26/2005,20:45,1108.25,1108.25,1108.00,1108.00,0,73,73.00
06/26/2005,20:46,1108.25,1108.25,1108.00,1108.25,42,17,59.00
06/26/2005,20:47,1108.25,1108.25,1108.00,1108.00,3,1,4.00
06/26/2005,20:48,1108.00,1108.25,1108.00,1108.25,35,6,41.00
06/26/2005,20:50,1108.00,1108.00,1108.00,1108.00,0,68,68.00
06/26/2005,20:51,1108.00,1108.00,1108.00,1108.00,0,91,91.00
06/26/2005,20:52,1108.25,1108.25,1108.25,1108.25,16,0,16.00
06/26/2005,20:53,1108.00,1108.00,1108.00,1108.00,0,1,1.00
06/26/2005,20:54,1108.00,1108.00,1108.00,1108.00,0,2,2.00
06/26/2005,20:59,1108.00,1108.00,1108.00,1108.00,0,2,2.00
06/26/2005,21:01,1108.25,1108.25,1108.25,1108.25,1,0,1.00
06/26/2005,21:02,1108.25,1108.25,1108.25,1108.25,10,0,10.00
06/26/2005,21:03,1108.00,1108.00,1108.00,1108.00,0,1,1.00
06/26/2005,21:05,1108.25,1108.25,1108.25,1108.25,1,0,1.00
06/26/2005,21:06,1108.25,1108.25,1108.00,1108.00,6,1,7.00
06/26/2005,21:08,1108.25,1108.25,1108.25,1108.25,5,0,5.00
06/26/2005,21:11,1108.25,1108.25,1108.25,1108.25,100,0,100.00
06/26/2005,21:13,1108.50,1108.50,1108.50,1108.50,1,0,1.00
06/26/2005,21:14,1108.25,1108.25,1108.00,1108.00,0,27,27.00
06/26/2005,21:15,1108.25,1108.25,1108.25,1108.25,5,0,5.00
06/26/2005,21:18,1108.25,1108.25,1108.25,1108.25,1,0,1.00
06/26/2005,21:20,1108.25,1108.25,1108.00,1108.25,6,1,7.00
06/26/2005,21:22,1108.25,1108.25,1108.25,1108.25,25,0,25.00
06/26/2005,21:23,1108.25,1108.25,1108.25,1108.25,10,0,10.00
06/26/2005,21:24,1108.25,1108.50,1108.25,1108.50,38,0,38.00
06/26/2005,21:26,1108.50,1108.50,1108.00,1108.00,3,99,102.00
06/26/2005,21:27,1108.25,1108.25,1108.00,1108.00,1,50,51.00
06/26/2005,21:28,1108.25,1108.50,1108.25,1108.50,13,0,13.00
06/26/2005,21:31,1108.50,1108.50,1108.50,1108.50,4,0,4.00
06/26/2005,21:33,1108.50,1108.50,1108.50,1108.50,1,0,1.00
06/26/2005,21:35,1108.25,1108.25,1108.25,1108.25,0,14,14.00
06/26/2005,21:36,1108.25,1108.25,1108.25,1108.25,0,15,15.00
06/26/2005,21:37,1108.25,1108.25,1108.25,1108.25,0,5,5.00
06/26/2005,21:38,1108.25,1108.50,1108.25,1108.50,1,3,4.00
06/26/2005,21:41,1108.25,1108.25,1108.25,1108.25,0,1,1.00
06/26/2005,21:43,1108.50,1108.50,1108.50,1108.50,2,0,2.00
06/26/2005,21:44,1108.25,1108.50,1108.25,1108.50,1,3,4.00
06/26/2005,21:46,1108.50,1108.50,1108.25,1108.25,10,1,11.00
06/26/2005,21:47,1108.50,1108.50,1108.50,1108.50,1,0,1.00
06/26/2005,21:48,1108.50,1108.50,1108.50,1108.50,1,0,1.00
06/26/2005,21:49,1108.50,1108.50,1108.50,1108.50,3,0,3.00
06/26/2005,21:50,1108.50,1108.50,1108.50,1108.50,19,0,19.00
06/26/2005,21:51,1108.75,1108.75,1108.75,1108.75,38,0,38.00
06/26/2005,21:52,1109.00,1109.00,1109.00,1109.00,200,0,200.00
06/26/2005,21:53,1109.00,1109.00,1109.00,1109.00,2,0,2.00
06/26/2005,21:55,1109.00,1109.00,1108.75,1109.00,10,5,15.00
06/26/2005,21:56,1108.75,1108.75,1108.75,1108.75,0,27,27.00
06/26/2005,21:57,1108.75,1109.00,1108.75,1109.00,12,1,13.00
06/26/2005,21:58,1109.00,1109.00,1109.00,1109.00,35,0,35.00
06/26/2005,21:59,1108.75,1109.00,1108.75,1109.00,3,3,6.00
06/26/2005,22:00,1109.00,1109.00,1108.75,1109.00,3,5,8.00
06/26/2005,22:01,1108.75,1108.75,1108.75,1108.75,0,2,2.00
06/26/2005,22:02,1108.75,1108.75,1108.75,1108.75,0,1,1.00
06/26/2005,22:03,1108.75,1109.00,1108.75,1109.00,1,1,2.00
06/26/2005,22:04,1109.00,1109.00,1109.00,1109.00,1,0,1.00
06/26/2005,22:08,1109.00,1109.00,1108.75,1108.75,1,6,7.00
06/26/2005,22:09,1108.75,1108.75,1108.50,1108.50,0,90,90.00
06/26/2005,22:10,1108.50,1108.50,1108.50,1108.50,0,2,2.00
06/26/2005,22:11,1108.50,1108.50,1108.50,1108.50,0,13,13.00
06/26/2005,22:15,1108.50,1108.50,1108.50,1108.50,0,7,7.00
06/26/2005,22:16,1108.50,1108.50,1108.50,1108.50,0,20,20.00
06/26/2005,22:17,1108.75,1108.75,1108.75,1108.75,1,0,1.00
06/26/2005,22:20,1108.75,1108.75,1108.75,1108.75,2,0,2.00
06/26/2005,22:21,1108.75,1108.75,1108.75,1108.75,3,0,3.00
06/26/2005,22:22,1108.75,1108.75,1108.75,1108.75,5,0,5.00
06/26/2005,22:23,1108.50,1108.50,1108.50,1108.50,0,1,1.00
06/26/2005,22:24,1108.75,1108.75,1108.50,1108.50,5,1,6.00
06/26/2005,22:26,1108.50,1108.50,1108.50,1108.50,0,5,5.00
06/26/2005,22:35,1108.75,1108.75,1108.75,1108.75,1,0,1.00
06/26/2005,22:39,1108.75,1108.75,1108.50,1108.75,8,1,9.00
06/26/2005,22:40,1108.75,1108.75,1108.75,1108.75,1,0,1.00
06/26/2005,22:42,1108.75,1108.75,1108.75,1108.75,2,0,2.00
06/26/2005,22:43,1108.50,1108.50,1108.50,1108.50,0,6,6.00
06/26/2005,22:47,1108.50,1108.50,1108.50,1108.50,0,1,1.00
06/26/2005,22:48,1108.50,1108.50,1108.50,1108.50,0,4,4.00
06/26/2005,22:50,1108.75,1108.75,1108.50,1108.50,1,35,36.00
06/26/2005,22:51,1108.50,1108.50,1108.50,1108.50,0,3,3.00
06/26/2005,22:52,1108.50,1108.50,1108.50,1108.50,0,4,4.00
06/26/2005,22:59,1108.25,1108.50,1108.25,1108.50,5,1,6.00
06/26/2005,23:01,1108.25,1108.25,1108.25,1108.25,0,7,7.00
06/26/2005,23:05,1108.50,1108.50,1108.50,1108.50,3,0,3.00
06/26/2005,23:06,1108.25,1108.50,1108.25,1108.50,2,2,4.00
06/26/2005,23:10,1108.50,1108.50,1108.50,1108.50,2,0,2.00
06/26/2005,23:15,1108.50,1108.50,1108.50,1108.50,2,0,2.00
06/26/2005,23:16,1108.50,1108.50,1108.50,1108.50,2,0,2.00
06/26/2005,23:19,1108.25,1108.50,1108.25,1108.25,1,3,4.00
06/26/2005,23:23,1108.50,1108.50,1108.50,1108.50,10,0,10.00
06/26/2005,23:25,1108.25,1108.25,1108.25,1108.25,0,52,52.00
06/26/2005,23:27,1108.25,1108.25,1108.25,1108.25,0,1,1.00
06/26/2005,23:28,1108.25,1108.25,1108.25,1108.25,0,1,1.00
06/26/2005,23:31,1108.25,1108.25,1108.25,1108.25,0,3,3.00
06/26/2005,23:32,1108.50,1108.50,1108.50,1108.50,3,0,3.00
06/26/2005,23:34,1108.25,1108.50,1108.25,1108.50,6,1,7.00
06/26/2005,23:35,1108.50,1108.50,1108.25,1108.25,1,2,3.00
06/26/2005,23:36,1108.25,1108.25,1108.25,1108.25,0,1,1.00
06/26/2005,23:38,1108.25,1108.25,1108.25,1108.25,0,1,1.00
06/26/2005,23:39,1108.25,1108.25,1108.25,1108.25,0,2,2.00
06/26/2005,23:45,1108.50,1108.50,1108.50,1108.50,10,0,10.00
06/26/2005,23:46,1108.25,1108.25,1108.25,1108.25,0,2,2.00
06/26/2005,23:48,1108.50,1108.50,1108.50,1108.50,2,0,2.00
06/27/2005,00:02,1108.25,1108.25,1108.25,1108.25,0,4,4.00
06/27/2005,00:07,1108.50,1108.50,1108.50,1108.50,6,0,6.00
06/27/2005,00:08,1108.50,1108.50,1108.50,1108.50,31,0,31.00
06/27/2005,00:16,1108.50,1108.50,1108.50,1108.50,1,0,1.00
06/27/2005,00:22,1108.25,1108.50,1108.25,1108.50,1,1,2.00
06/27/2005,00:38,1108.50,1108.50,1108.50,1108.50,3,0,3.00
06/27/2005,00:46,1108.50,1108.50,1108.50,1108.50,6,0,6.00
06/27/2005,00:51,1108.50,1108.50,1108.50,1108.50,1,0,1.00
06/27/2005,00:53,1108.50,1108.50,1108.50,1108.50,2,0,2.00
06/27/2005,00:54,1108.75,1108.75,1108.75,1108.75,25,0,25.00
06/27/2005,00:55,1108.75,1108.75,1108.75,1108.75,5,0,5.00
06/27/2005,00:56,1108.50,1108.50,1108.50,1108.50,0,4,4.00
06/27/2005,00:59,1108.50,1108.50,1108.50,1108.50,0,1,1.00
06/27/2005,01:00,1108.75,1108.75,1108.75,1108.75,10,0,10.00
06/27/2005,01:02,1108.75,1108.75,1108.75,1108.75,4,0,4.00
06/27/2005,01:03,1108.50,1108.50,1108.50,1108.50,0,20,20.00
06/27/2005,01:04,1108.75,1108.75,1108.75,1108.75,7,0,7.00
06/27/2005,01:05,1108.75,1108.75,1108.75,1108.75,15,0,15.00
06/27/2005,01:06,1108.75,1108.75,1108.75,1108.75,20,0,20.00
06/27/2005,01:09,1109.00,1109.00,1109.00,1109.00,47,0,47.00
06/27/2005,01:10,1108.75,1108.75,1108.75,1108.75,0,27,27.00
06/27/2005,01:11,1108.75,1108.75,1108.75,1108.75,0,20,20.00
06/27/2005,01:13,1109.00,1109.00,1109.00,1109.00,11,0,11.00
06/27/2005,01:15,1109.00,1109.00,1109.00,1109.00,4,0,4.00
06/27/2005,01:19,1108.75,1108.75,1108.75,1108.75,0,4,4.00
06/27/2005,01:20,1108.75,1108.75,1108.75,1108.75,0,22,22.00
06/27/2005,01:23,1109.00,1109.00,1109.00,1109.00,27,0,27.00
06/27/2005,01:24,1109.00,1109.00,1109.00,1109.00,19,0,19.00
06/27/2005,01:25,1109.00,1109.00,1109.00,1109.00,5,0,5.00
06/27/2005,01:28,1109.25,1109.25,1109.25,1109.25,20,0,20.00
06/27/2005,01:30,1109.25,1109.25,1109.25,1109.25,195,0,195.00
06/27/2005,01:33,1109.25,1109.25,1109.25,1109.25,20,0,20.00
06/27/2005,01:34,1109.25,1109.25,1109.25,1109.25,1,0,1.00
06/27/2005,01:35,1109.50,1109.50,1109.50,1109.50,28,0,28.00
06/27/2005,01:37,1109.25,1109.50,1109.25,1109.25,44,6,50.00
06/27/2005,01:40,1109.25,1109.50,1109.25,1109.25,38,17,55.00
06/27/2005,01:41,1109.50,1109.50,1109.50,1109.50,38,0,38.00
06/27/2005,01:42,1109.25,1109.50,1109.25,1109.50,37,32,69.00
06/27/2005,01:43,1109.50,1109.50,1109.50,1109.50,39,0,39.00
06/27/2005,01:45,1109.25,1109.25,1109.25,1109.25,0,19,19.00
06/27/2005,01:46,1109.25,1109.25,1109.25,1109.25,0,26,26.00
06/27/2005,01:47,1109.25,1109.25,1109.25,1109.25,0,3,3.00
06/27/2005,01:48,1109.25,1109.50,1109.25,1109.50,14,125,139.00
06/27/2005,01:49,1109.25,1109.50,1109.25,1109.25,22,20,42.00
06/27/2005,01:50,1109.25,1109.25,1109.25,1109.25,0,15,15.00
06/27/2005,01:51,1109.25,1109.25,1109.25,1109.25,0,16,16.00
06/27/2005,01:52,1109.50,1109.50,1109.50,1109.50,38,0,38.00
06/27/2005,01:56,1109.50,1109.50,1109.25,1109.25,38,4,42.00
06/27/2005,01:57,1109.25,1109.25,1109.25,1109.25,0,10,10.00
06/27/2005,01:58,1109.25,1109.25,1109.25,1109.25,0,1,1.00
06/27/2005,01:59,1109.25,1109.25,1109.25,1109.25,0,1,1.00
06/27/2005,02:00,1109.25,1109.25,1109.25,1109.25,0,1,1.00
06/27/2005,02:01,1109.25,1109.25,1109.25,1109.25,0,89,89.00
06/27/2005,02:02,1109.50,1109.50,1109.25,1109.25,107,66,173.00
06/27/2005,02:03,1109.25,1109.50,1109.25,1109.50,125,3,128.00
06/27/2005,02:04,1109.25,1109.25,1109.00,1109.00,0,183,183.00
06/27/2005,02:05,1109.00,1109.00,1109.00,1109.00,0,45,45.00
06/27/2005,02:06,1109.00,1109.25,1109.00,1109.25,125,31,156.00
06/27/2005,02:07,1109.25,1109.50,1109.25,1109.25,81,20,101.00
06/27/2005,02:08,1109.25,1109.50,1109.00,1109.25,83,4,87.00
06/27/2005,02:09,1109.50,1109.50,1109.25,1109.50,191,2,193.00
06/27/2005,02:10,1109.25,1109.75,1109.25,1109.50,154,75,229.00
06/27/2005,02:11,1109.75,1109.75,1109.50,1109.50,83,2,85.00
06/27/2005,02:12,1109.50,1109.75,1109.50,1109.50,8,23,31.00
06/27/2005,02:13,1109.50,1109.50,1109.25,1109.25,37,71,108.00
06/27/2005,02:14,1109.50,1109.50,1109.50,1109.50,1,0,1.00
06/27/2005,02:15,1109.50,1109.75,1109.50,1109.75,60,0,60.00
06/27/2005,02:16,1109.75,1110.00,1109.75,1109.75,121,10,131.00
06/27/2005,02:17,1109.75,1109.75,1109.50,1109.75,5,28,33.00
06/27/2005,02:18,1109.50,1109.50,1109.50,1109.50,0,3,3.00
06/27/2005,02:19,1109.75,1109.75,1109.50,1109.50,6,41,47.00
06/27/2005,02:20,1109.25,1109.50,1109.25,1109.50,5,58,63.00
06/27/2005,02:21,1109.50,1109.50,1109.50,1109.50,6,0,6.00
06/27/2005,02:22,1109.25,1109.25,1109.25,1109.25,0,21,21.00
06/27/2005,02:23,1109.25,1109.50,1109.25,1109.25,4,18,22.00
06/27/2005,02:24,1109.50,1109.50,1109.25,1109.25,2,1,3.00
06/27/2005,02:25,1109.50,1109.50,1109.50,1109.50,17,0,17.00
06/27/2005,02:26,1109.50,1109.50,1109.50,1109.50,4,0,4.00
06/27/2005,02:27,1109.50,1109.50,1109.50,1109.50,1,0,1.00
06/27/2005,02:28,1109.50,1109.50,1109.50,1109.50,6,0,6.00
06/27/2005,02:29,1109.50,1109.50,1109.50,1109.50,5,0,5.00
06/27/2005,02:30,1109.50,1109.50,1109.50,1109.50,30,0,30.00
06/27/2005,02:31,1109.50,1109.50,1109.50,1109.50,77,0,77.00
06/27/2005,02:32,1109.50,1109.50,1109.25,1109.50,74,1,75.00
06/27/2005,02:33,1109.50,1109.50,1109.25,1109.25,13,8,21.00
06/27/2005,02:34,1109.25,1109.50,1109.25,1109.50,51,5,56.00
06/27/2005,02:35,1109.50,1109.50,1109.50,1109.50,20,0,20.00
06/27/2005,02:36,1109.50,1109.50,1109.50,1109.50,24,0,24.00
06/27/2005,02:37,1109.50,1109.50,1109.50,1109.50,87,0,87.00
06/27/2005,02:38,1109.50,1109.75,1109.50,1109.50,23,11,34.00
06/27/2005,02:39,1109.50,1109.50,1109.50,1109.50,0,1,1.00
06/27/2005,02:40,1109.25,1109.75,1109.25,1109.75,35,10,45.00
06/27/2005,02:41,1109.50,1109.50,1109.50,1109.50,0,66,66.00
06/27/2005,02:42,1109.50,1109.50,1109.50,1109.50,0,7,7.00
06/27/2005,02:45,1109.50,1109.50,1109.25,1109.25,0,10,10.00
06/27/2005,02:46,1109.25,1109.25,1109.25,1109.25,0,4,4.00
06/27/2005,02:47,1109.25,1109.50,1109.25,1109.50,99,2,101.00
06/27/2005,02:48,1109.75,1109.75,1109.75,1109.75,6,0,6.00
06/27/2005,02:50,1109.75,1109.75,1109.75,1109.75,6,0,6.00
06/27/2005,02:51,1109.75,1109.75,1109.75,1109.75,12,0,12.00
06/27/2005,02:52,1109.75,1109.75,1109.75,1109.75,9,0,9.00
06/27/2005,02:54,1109.75,1109.75,1109.75,1109.75,9,0,9.00
06/27/2005,02:55,1109.50,1109.75,1109.50,1109.75,15,40,55.00
06/27/2005,02:56,1109.75,1109.75,1109.75,1109.75,6,0,6.00
06/27/2005,02:58,1109.75,1109.75,1109.75,1109.75,5,0,5.00
06/27/2005,02:59,1109.50,1109.75,1109.50,1109.75,6,2,8.00
06/27/2005,03:00,1109.75,1109.75,1109.75,1109.75,3,0,3.00
06/27/2005,03:01,1109.75,1109.75,1109.50,1109.50,7,3,10.00
06/27/2005,03:02,1109.50,1109.50,1109.50,1109.50,0,2,2.00
06/27/2005,03:03,1109.50,1109.50,1109.50,1109.50,0,82,82.00
06/27/2005,03:04,1109.50,1109.50,1109.50,1109.50,0,7,7.00
06/27/2005,03:05,1109.50,1109.50,1109.50,1109.50,0,6,6.00
06/27/2005,03:06,1109.50,1109.50,1109.50,1109.50,0,6,6.00
06/27/2005,03:07,1109.50,1109.75,1109.25,1109.25,4,11,15.00
06/27/2005,03:09,1109.50,1109.50,1109.25,1109.25,6,2,8.00
06/27/2005,03:10,1109.50,1109.50,1109.25,1109.25,3,2,5.00
06/27/2005,03:11,1109.50,1109.50,1109.50,1109.50,43,0,43.00
06/27/2005,03:12,1109.50,1109.50,1109.50,1109.50,41,0,41.00
06/27/2005,03:13,1109.75,1109.75,1109.75,1109.75,4,0,4.00
06/27/2005,03:14,1109.50,1109.75,1109.50,1109.50,5,256,261.00
06/27/2005,03:15,1109.25,1109.25,1109.25,1109.25,0,174,174.00
06/27/2005,03:16,1109.50,1109.50,1109.25,1109.25,6,36,42.00
06/27/2005,03:17,1109.50,1109.50,1109.25,1109.25,5,2,7.00
06/27/2005,03:18,1109.25,1109.50,1109.25,1109.50,13,5,18.00
06/27/2005,03:19,1109.50,1109.75,1109.50,1109.50,28,1,29.00
06/27/2005,03:20,1109.50,1109.50,1109.50,1109.50,0,1,1.00
06/27/2005,03:21,1109.50,1109.50,1109.50,1109.50,0,2,2.00
06/27/2005,03:22,1109.50,1109.50,1109.50,1109.50,0,6,6.00
06/27/2005,03:24,1109.50,1109.50,1109.25,1109.25,0,140,140.00
06/27/2005,03:25,1109.25,1109.50,1109.25,1109.50,6,4,10.00
06/27/2005,03:26,1109.25,1109.25,1109.25,1109.25,0,6,6.00
06/27/2005,03:27,1109.25,1109.25,1109.25,1109.25,0,14,14.00
06/27/2005,03:28,1109.50,1109.50,1109.50,1109.50,7,0,7.00
06/27/2005,03:30,1109.50,1109.50,1109.50,1109.50,6,0,6.00
06/27/2005,03:31,1109.25,1109.50,1109.25,1109.50,2,5,7.00
06/27/2005,03:32,1109.25,1109.50,1109.25,1109.50,5,1,6.00
06/27/2005,03:33,1109.50,1109.50,1109.50,1109.50,129,0,129.00
06/27/2005,03:34,1109.50,1109.50,1109.50,1109.50,106,0,106.00
06/27/2005,03:35,1109.50,1109.50,1109.50,1109.50,62,0,62.00
06/27/2005,03:36,1109.50,1109.50,1109.50,1109.50,91,0,91.00
06/27/2005,03:37,1109.50,1109.50,1109.50,1109.50,4,0,4.00
06/27/2005,03:38,1109.50,1109.50,1109.25,1109.25,5,62,67.00
06/27/2005,03:39,1109.25,1109.25,1109.25,1109.25,0,6,6.00
06/27/2005,03:40,1109.25,1109.25,1109.25,1109.25,0,2,2.00
06/27/2005,03:41,1109.00,1109.00,1108.75,1108.75,0,69,69.00
06/27/2005,03:42,1109.00,1109.00,1108.75,1108.75,6,106,112.00
06/27/2005,03:43,1109.00,1109.00,1109.00,1109.00,6,0,6.00
06/27/2005,03:44,1108.75,1108.75,1108.50,1108.75,8,130,138.00
06/27/2005,03:45,1108.75,1108.75,1108.75,1108.75,13,0,13.00
06/27/2005,03:46,1108.75,1109.00,1108.75,1109.00,7,0,7.00
06/27/2005,03:47,1108.75,1108.75,1108.75,1108.75,0,1,1.00
06/27/2005,03:48,1108.75,1109.00,1108.75,1109.00,5,105,110.00
06/27/2005,03:49,1108.75,1108.75,1108.75,1108.75,0,6,6.00
06/27/2005,03:50,1108.75,1108.75,1108.75,1108.75,0,37,37.00
06/27/2005,03:51,1108.75,1108.75,1108.50,1108.75,4,2,6.00
06/27/2005,03:52,1108.50,1108.50,1108.50,1108.50,0,3,3.00
06/27/2005,03:53,1108.50,1108.50,1108.25,1108.25,0,202,202.00
06/27/2005,03:54,1108.50,1108.50,1108.50,1108.50,38,0,38.00
06/27/2005,03:55,1108.50,1108.50,1108.50,1108.50,112,0,112.00
06/27/2005,03:56,1108.75,1108.75,1108.50,1108.50,6,5,11.00
06/27/2005,03:57,1108.75,1108.75,1108.75,1108.75,6,0,6.00
06/27/2005,03:59,1108.75,1108.75,1108.75,1108.75,4,0,4.00
06/27/2005,04:01,1108.75,1108.75,1108.75,1108.75,129,0,129.00
06/27/2005,04:02,1108.75,1109.00,1108.50,1108.50,9,61,70.00
06/27/2005,04:03,1108.50,1108.50,1108.50,1108.50,0,8,8.00
06/27/2005,04:04,1108.50,1108.50,1108.25,1108.25,0,16,16.00
06/27/2005,04:05,1108.50,1108.50,1108.50,1108.50,18,0,18.00
06/27/2005,04:06,1108.50,1108.50,1108.00,1108.00,6,99,105.00
06/27/2005,04:07,1108.00,1108.00,1108.00,1108.00,0,130,130.00
06/27/2005,04:08,1107.75,1108.00,1107.75,1108.00,5,1,6.00
06/27/2005,04:09,1107.75,1108.00,1107.75,1108.00,5,3,8.00
06/27/2005,04:10,1108.00,1108.00,1108.00,1108.00,25,0,25.00
06/27/2005,04:11,1108.00,1108.00,1107.75,1107.75,28,65,93.00
06/27/2005,04:12,1107.75,1107.75,1107.50,1107.75,15,203,218.00
06/27/2005,04:13,1107.75,1107.75,1107.50,1107.50,11,1,12.00
06/27/2005,04:14,1107.75,1107.75,1107.75,1107.75,116,0,116.00
06/27/2005,04:15,1107.75,1107.75,1107.50,1107.75,28,15,43.00
06/27/2005,04:16,1107.75,1107.75,1107.75,1107.75,55,0,55.00
06/27/2005,04:17,1107.75,1107.75,1107.75,1107.75,1,0,1.00
06/27/2005,04:18,1107.75,1108.00,1107.75,1108.00,26,0,26.00
06/27/2005,04:19,1107.75,1107.75,1107.50,1107.50,0,83,83.00
06/27/2005,04:20,1107.75,1107.75,1107.75,1107.75,4,0,4.00
06/27/2005,04:21,1107.75,1107.75,1107.75,1107.75,41,0,41.00
06/27/2005,04:22,1107.75,1107.75,1107.75,1107.75,60,0,60.00
06/27/2005,04:23,1108.00,1108.00,1108.00,1108.00,118,0,118.00
06/27/2005,04:24,1108.00,1108.00,1108.00,1108.00,22,0,22.00
06/27/2005,04:25,1107.75,1107.75,1107.75,1107.75,0,27,27.00
06/27/2005,04:26,1107.75,1107.75,1107.75,1107.75,0,22,22.00
06/27/2005,04:27,1107.75,1107.75,1107.75,1107.75,0,136,136.00
06/27/2005,04:28,1108.00,1108.25,1108.00,1108.25,78,0,78.00
06/27/2005,04:29,1108.00,1108.00,1108.00,1108.00,0,18,18.00
06/27/2005,04:31,1108.00,1108.00,1108.00,1108.00,0,7,7.00
06/27/2005,04:32,1108.00,1108.25,1108.00,1108.25,7,28,35.00
06/27/2005,04:33,1108.00,1108.00,1108.00,1108.00,0,3,3.00
06/27/2005,04:34,1108.00,1108.00,1108.00,1108.00,0,21,21.00
06/27/2005,04:35,1107.75,1107.75,1107.75,1107.75,0,3,3.00
06/27/2005,04:36,1108.00,1108.00,1108.00,1108.00,6,0,6.00
06/27/2005,04:37,1108.00,1108.00,1108.00,1108.00,1,0,1.00
06/27/2005,04:38,1107.75,1107.75,1107.75,1107.75,0,6,6.00
06/27/2005,04:39,1108.00,1108.00,1108.00,1108.00,6,0,6.00
06/27/2005,04:41,1108.00,1108.25,1108.00,1108.00,28,8,36.00
06/27/2005,04:42,1107.75,1107.75,1107.75,1107.75,0,4,4.00
06/27/2005,04:43,1107.75,1108.00,1107.75,1108.00,6,5,11.00
06/27/2005,04:44,1107.75,1107.75,1107.75,1107.75,0,13,13.00
06/27/2005,04:45,1107.75,1107.75,1107.75,1107.75,0,58,58.00
06/27/2005,04:46,1107.75,1107.75,1107.75,1107.75,0,30,30.00
06/27/2005,04:47,1107.75,1107.75,1107.75,1107.75,0,17,17.00
06/27/2005,04:48,1107.75,1107.75,1107.50,1107.75,13,10,23.00
06/27/2005,04:49,1107.75,1107.75,1107.75,1107.75,7,0,7.00
06/27/2005,04:50,1108.00,1108.00,1108.00,1108.00,29,0,29.00
06/27/2005,04:51,1108.00,1108.00,1107.50,1107.75,42,155,197.00
06/27/2005,04:52,1107.50,1107.75,1107.50,1107.50,1,2,3.00
06/27/2005,04:53,1107.75,1107.75,1107.50,1107.50,19,1,20.00
06/27/2005,04:54,1107.50,1107.50,1107.50,1107.50,0,3,3.00
06/27/2005,04:56,1107.50,1107.50,1107.50,1107.50,0,5,5.00
06/27/2005,04:57,1107.50,1107.75,1107.50,1107.75,7,10,17.00
06/27/2005,04:58,1107.75,1107.75,1107.75,1107.75,11,0,11.00
06/27/2005,04:59,1107.75,1107.75,1107.75,1107.75,50,0,50.00
06/27/2005,05:00,1107.75,1108.00,1107.75,1108.00,47,0,47.00
06/27/2005,05:01,1107.75,1107.75,1107.75,1107.75,0,33,33.00
06/27/2005,05:05,1107.75,1107.75,1107.75,1107.75,0,5,5.00
06/27/2005,05:06,1107.75,1107.75,1107.75,1107.75,0,5,5.00
06/27/2005,05:07,1107.75,1107.75,1107.75,1107.75,0,1,1.00
06/27/2005,05:08,1107.75,1107.75,1107.50,1107.50,0,482,482.00
06/27/2005,05:09,1107.50,1107.75,1107.25,1107.75,23,27,50.00
06/27/2005,05:10,1107.50,1107.50,1107.50,1107.50,0,76,76.00
06/27/2005,05:11,1107.50,1107.50,1107.50,1107.50,0,45,45.00
06/27/2005,05:12,1107.50,1107.50,1107.50,1107.50,0,14,14.00
06/27/2005,05:15,1107.25,1107.50,1107.25,1107.50,43,7,50.00
06/27/2005,05:16,1107.50,1107.50,1107.25,1107.50,118,2,120.00
06/27/2005,05:17,1107.50,1107.50,1107.50,1107.50,10,0,10.00
06/27/2005,05:19,1107.25,1107.25,1107.00,1107.25,1,176,177.00
06/27/2005,05:22,1107.00,1107.25,1106.75,1107.25,126,294,420.00
06/27/2005,05:23,1107.00,1107.00,1107.00,1107.00,0,2,2.00
06/27/2005,05:24,1107.25,1107.25,1107.00,1107.25,91,12,103.00
06/27/2005,05:25,1107.25,1107.25,1107.00,1107.25,8,9,17.00
06/27/2005,05:26,1107.00,1107.25,1107.00,1107.25,2,16,18.00
06/27/2005,05:27,1107.25,1107.25,1107.25,1107.25,72,0,72.00
06/27/2005,05:28,1107.50,1107.50,1107.25,1107.50,15,9,24.00
06/27/2005,05:29,1107.25,1107.50,1107.25,1107.50,3,10,13.00
06/27/2005,05:30,1107.50,1107.50,1107.25,1107.50,74,8,82.00
06/27/2005,05:31,1107.50,1107.50,1107.50,1107.50,9,0,9.00
06/27/2005,05:32,1107.50,1107.50,1107.50,1107.50,11,0,11.00
06/27/2005,05:33,1107.50,1107.75,1107.50,1107.75,4,0,4.00
06/27/2005,05:34,1107.75,1107.75,1107.75,1107.75,2,0,2.00
06/27/2005,05:36,1107.75,1107.75,1107.75,1107.75,2,0,2.00
06/27/2005,05:38,1107.75,1107.75,1107.75,1107.75,2,0,2.00
06/27/2005,05:39,1107.75,1107.75,1107.75,1107.75,3,0,3.00
06/27/2005,05:41,1107.50,1107.75,1107.50,1107.50,1,3,4.00
06/27/2005,05:43,1107.50,1107.50,1107.50,1107.50,0,25,25.00
06/27/2005,05:46,1107.75,1107.75,1107.75,1107.75,4,0,4.00
06/27/2005,05:47,1107.75,1107.75,1107.75,1107.75,27,0,27.00
06/27/2005,05:48,1107.75,1107.75,1107.50,1107.50,2,40,42.00
06/27/2005,05:49,1107.50,1107.75,1107.50,1107.50,15,64,79.00
06/27/2005,05:50,1107.50,1107.75,1107.50,1107.50,1,32,33.00
06/27/2005,05:51,1107.50,1107.50,1107.50,1107.50,0,54,54.00
06/27/2005,05:52,1107.75,1107.75,1107.75,1107.75,5,0,5.00
06/27/2005,05:54,1107.50,1107.50,1107.50,1107.50,0,5,5.00
06/27/2005,05:57,1107.50,1107.75,1107.50,1107.75,3,2,5.00
06/27/2005,05:58,1107.50,1107.50,1107.50,1107.50,0,56,56.00
06/27/2005,05:59,1107.50,1107.50,1107.50,1107.50,0,3,3.00
06/27/2005,06:00,1107.50,1107.50,1107.50,1107.50,0,89,89.00
06/27/2005,06:02,1107.50,1107.75,1107.50,1107.75,1,40,41.00
06/27/2005,06:04,1107.50,1107.50,1107.50,1107.50,0,4,4.00
06/27/2005,06:05,1107.50,1107.50,1107.50,1107.50,0,61,61.00
06/27/2005,06:06,1107.50,1107.50,1107.25,1107.25,0,7,7.00
06/27/2005,06:07,1107.50,1107.50,1107.50,1107.50,20,0,20.00
06/27/2005,06:08,1107.50,1107.50,1107.50,1107.50,100,0,100.00
06/27/2005,06:09,1107.50,1107.50,1107.25,1107.25,2,1,3.00
06/27/2005,06:10,1107.50,1107.50,1107.50,1107.50,1,0,1.00
06/27/2005,06:11,1107.50,1107.50,1107.50,1107.50,109,0,109.00
06/27/2005,06:12,1107.50,1107.50,1107.50,1107.50,1,0,1.00
06/27/2005,06:13,1107.50,1107.50,1107.25,1107.50,277,4,281.00
06/27/2005,06:14,1107.50,1107.75,1107.50,1107.50,103,1,104.00
06/27/2005,06:16,1107.75,1107.75,1107.75,1107.75,2,0,2.00
06/27/2005,06:17,1107.75,1107.75,1107.75,1107.75,3,0,3.00
06/27/2005,06:18,1107.50,1107.75,1107.50,1107.75,47,6,53.00
06/27/2005,06:19,1107.50,1108.00,1107.50,1108.00,78,5,83.00
06/27/2005,06:20,1108.00,1108.00,1108.00,1108.00,90,0,90.00
06/27/2005,06:21,1108.00,1108.00,1108.00,1108.00,45,0,45.00
06/27/2005,06:22,1108.00,1108.25,1108.00,1108.25,69,0,69.00
06/27/2005,06:23,1108.00,1108.25,1108.00,1108.25,2,1,3.00
06/27/2005,06:24,1108.00,1108.25,1107.75,1108.25,70,26,96.00
06/27/2005,06:25,1108.00,1108.00,1108.00,1108.00,0,60,60.00
06/27/2005,06:26,1107.75,1107.75,1107.75,1107.75,0,3,3.00
06/27/2005,06:27,1108.00,1108.00,1108.00,1108.00,2,0,2.00
06/27/2005,06:28,1108.00,1108.00,1107.75,1107.75,3,3,6.00
06/27/2005,06:30,1107.75,1107.75,1107.75,1107.75,0,2,2.00
06/27/2005,06:31,1108.00,1108.00,1108.00,1108.00,10,0,10.00
06/27/2005,06:32,1108.00,1108.00,1108.00,1108.00,26,0,26.00
06/27/2005,06:33,1108.00,1108.00,1108.00,1108.00,3,0,3.00
06/27/2005,06:34,1107.75,1107.75,1107.75,1107.75,0,2,2.00
06/27/2005,06:37,1108.00,1108.00,1108.00,1108.00,66,0,66.00
06/27/2005,06:38,1108.00,1108.00,1108.00,1108.00,62,0,62.00
06/27/2005,06:39,1108.00,1108.00,1107.75,1108.00,3,1,4.00
06/27/2005,06:40,1108.00,1108.00,1108.00,1108.00,2,0,2.00
06/27/2005,06:41,1108.00,1108.00,1108.00,1108.00,6,0,6.00
06/27/2005,06:42,1107.75,1108.00,1107.75,1108.00,1,3,4.00
06/27/2005,06:43,1107.75,1107.75,1107.75,1107.75,0,1,1.00
06/27/2005,06:45,1108.00,1108.00,1108.00,1108.00,2,0,2.00
06/27/2005,06:46,1107.75,1108.00,1107.75,1108.00,4,1,5.00
06/27/2005,06:47,1108.00,1108.00,1108.00,1108.00,5,0,5.00
06/27/2005,06:48,1108.00,1108.00,1108.00,1108.00,1,0,1.00
06/27/2005,06:49,1107.75,1107.75,1107.75,1107.75,0,9,9.00
06/27/2005,06:50,1107.75,1107.75,1107.50,1107.75,6,156,162.00
06/27/2005,06:51,1107.75,1107.75,1107.75,1107.75,32,0,32.00
06/27/2005,06:52,1107.75,1108.00,1107.75,1107.75,11,2,13.00
06/27/2005,06:53,1107.75,1107.75,1107.50,1107.75,22,12,34.00
06/27/2005,06:54,1107.50,1107.50,1107.25,1107.50,1,183,184.00
06/27/2005,06:55,1107.50,1107.50,1107.50,1107.50,161,0,161.00
06/27/2005,06:56,1107.50,1107.50,1107.25,1107.50,38,1,39.00
06/27/2005,06:57,1107.50,1107.75,1107.50,1107.75,5,0,5.00
06/27/2005,06:58,1107.75,1107.75,1107.75,1107.75,1,0,1.00
06/27/2005,06:59,1107.75,1107.75,1107.75,1107.75,177,0,177.00
06/27/2005,07:00,1107.75,1107.75,1107.75,1107.75,114,0,114.00
06/27/2005,07:01,1108.00,1108.00,1107.75,1107.75,1,37,38.00
06/27/2005,07:02,1107.50,1108.00,1107.50,1108.00,333,3,336.00
06/27/2005,07:03,1108.25,1108.25,1108.00,1108.25,9,50,59.00
06/27/2005,07:04,1108.00,1108.25,1108.00,1108.25,8,10,18.00
06/27/2005,07:05,1108.25,1108.25,1108.00,1108.00,1,16,17.00
06/27/2005,07:06,1108.00,1108.00,1108.00,1108.00,0,3,3.00
06/27/2005,07:07,1108.00,1108.00,1108.00,1108.00,0,13,13.00
06/27/2005,07:08,1108.00,1108.25,1108.00,1108.25,1,19,20.00
06/27/2005,07:09,1108.25,1108.25,1108.25,1108.25,3,0,3.00
06/27/2005,07:10,1108.25,1108.25,1108.00,1108.25,4,5,9.00
06/27/2005,07:11,1108.25,1108.25,1108.25,1108.25,7,0,7.00
06/27/2005,07:12,1108.00,1108.25,1108.00,1108.25,1,6,7.00
06/27/2005,07:13,1108.00,1108.25,1108.00,1108.00,5,68,73.00
06/27/2005,07:14,1108.00,1108.00,1108.00,1108.00,0,93,93.00
06/27/2005,07:15,1108.00,1108.00,1108.00,1108.00,0,93,93.00
06/27/2005,07:16,1108.00,1108.00,1108.00,1108.00,0,2,2.00
06/27/2005,07:17,1108.00,1108.00,1108.00,1108.00,0,5,5.00
06/27/2005,07:18,1107.75,1108.00,1107.75,1108.00,19,4,23.00
06/27/2005,07:19,1108.00,1108.00,1108.00,1108.00,46,0,46.00
06/27/2005,07:20,1108.00,1108.00,1108.00,1108.00,59,0,59.00
06/27/2005,07:21,1108.00,1108.00,1108.00,1108.00,92,0,92.00
06/27/2005,07:22,1108.00,1108.00,1108.00,1108.00,13,0,13.00
06/27/2005,07:24,1108.00,1108.00,1108.00,1108.00,66,0,66.00
06/27/2005,07:25,1108.25,1108.25,1108.00,1108.25,10,2,12.00
06/27/2005,07:27,1108.00,1108.25,1108.00,1108.25,4,11,15.00
06/27/2005,07:28,1108.25,1108.25,1108.00,1108.00,12,2,14.00
06/27/2005,07:29,1108.00,1108.25,1108.00,1108.00,2,212,214.00
06/27/2005,07:30,1108.00,1108.00,1107.75,1107.75,6,276,282.00
06/27/2005,07:31,1107.75,1107.75,1107.75,1107.75,0,14,14.00
06/27/2005,07:32,1107.75,1107.75,1107.75,1107.75,0,5,5.00
06/27/2005,07:33,1107.75,1108.00,1107.75,1107.75,5,2,7.00
06/27/2005,07:34,1108.00,1108.00,1107.75,1107.75,1,36,37.00
06/27/2005,07:35,1107.75,1107.75,1107.75,1107.75,0,173,173.00
06/27/2005,07:36,1107.75,1107.75,1107.75,1107.75,0,4,4.00
06/27/2005,07:37,1107.75,1108.00,1107.75,1108.00,101,8,109.00
06/27/2005,07:38,1107.75,1107.75,1107.75,1107.75,0,31,31.00
06/27/2005,07:39,1107.75,1108.00,1107.75,1108.00,26,1,27.00
06/27/2005,07:40,1108.00,1108.00,1107.75,1107.75,124,74,198.00
06/27/2005,07:41,1108.00,1108.00,1107.75,1107.75,5,52,57.00
06/27/2005,07:42,1107.75,1107.75,1107.50,1107.75,54,49,103.00
06/27/2005,07:43,1107.75,1108.00,1107.75,1108.00,7,0,7.00
06/27/2005,07:44,1107.75,1107.75,1107.75,1107.75,0,47,47.00
06/27/2005,07:45,1107.75,1107.75,1107.75,1107.75,0,36,36.00
06/27/2005,07:46,1108.00,1108.00,1107.75,1107.75,2,16,18.00
06/27/2005,07:47,1107.75,1107.75,1107.75,1107.75,0,13,13.00
06/27/2005,07:48,1108.00,1108.00,1107.75,1108.00,21,265,286.00
06/27/2005,07:49,1107.75,1108.00,1107.75,1107.75,9,30,39.00
06/27/2005,07:50,1107.75,1107.75,1107.75,1107.75,0,2,2.00
06/27/2005,07:51,1107.75,1107.75,1107.75,1107.75,0,50,50.00
06/27/2005,07:52,1107.75,1107.75,1107.75,1107.75,0,5,5.00
06/27/2005,07:53,1107.75,1107.75,1107.75,1107.75,0,262,262.00
06/27/2005,07:54,1108.00,1108.00,1107.75,1108.00,73,5,78.00
06/27/2005,07:55,1107.75,1107.75,1107.75,1107.75,0,40,40.00
06/27/2005,07:56,1107.75,1108.00,1107.75,1108.00,8,26,34.00
06/27/2005,07:57,1107.75,1108.00,1107.75,1108.00,2,14,16.00
06/27/2005,07:58,1108.00,1108.00,1107.75,1107.75,5,6,11.00
06/27/2005,07:59,1107.75,1107.75,1107.75,1107.75,0,1,1.00
06/27/2005,08:00,1107.75,1108.00,1107.75,1108.00,100,1,101.00
06/27/2005,08:01,1108.00,1108.25,1107.75,1107.75,441,146,587.00
06/27/2005,08:02,1108.00,1108.00,1107.75,1108.00,37,4,41.00
06/27/2005,08:03,1107.75,1107.75,1107.75,1107.75,0,50,50.00
06/27/2005,08:04,1108.00,1108.00,1107.75,1107.75,5,4,9.00
06/27/2005,08:05,1107.75,1108.00,1107.75,1107.75,10,17,27.00
06/27/2005,08:06,1107.75,1108.00,1107.75,1107.75,1,37,38.00
06/27/2005,08:07,1108.00,1108.00,1107.75,1107.75,69,57,126.00
06/27/2005,08:08,1107.75,1108.00,1107.75,1108.00,5,8,13.00
06/27/2005,08:09,1107.75,1108.00,1107.75,1108.00,2,35,37.00
06/27/2005,08:10,1107.75,1107.75,1107.75,1107.75,0,51,51.00
06/27/2005,08:11,1107.75,1108.00,1107.75,1108.00,376,138,514.00
06/27/2005,08:12,1108.00,1108.00,1107.75,1108.00,171,105,276.00
06/27/2005,08:13,1107.75,1108.00,1107.75,1108.00,6,11,17.00
06/27/2005,08:14,1108.00,1108.00,1108.00,1108.00,65,0,65.00
06/27/2005,08:15,1107.75,1108.00,1107.75,1107.75,14,287,301.00
06/27/2005,08:16,1107.75,1108.00,1107.75,1107.75,1,14,15.00
06/27/2005,08:17,1108.00,1108.00,1108.00,1108.00,2,0,2.00
06/27/2005,08:18,1108.00,1108.00,1107.75,1107.75,4,3,7.00
06/27/2005,08:19,1107.75,1107.75,1107.75,1107.75,0,2,2.00
06/27/2005,08:20,1108.00,1108.00,1107.75,1107.75,2,131,133.00
06/27/2005,08:21,1107.75,1107.75,1107.50,1107.50,0,217,217.00
06/27/2005,08:22,1107.75,1107.75,1107.50,1107.75,126,50,176.00
06/27/2005,08:23,1107.75,1107.75,1107.75,1107.75,204,0,204.00
06/27/2005,08:24,1107.75,1107.75,1107.50,1107.50,14,13,27.00
06/27/2005,08:25,1107.75,1107.75,1107.25,1107.25,28,856,884.00
06/27/2005,08:26,1107.25,1107.50,1107.25,1107.50,263,97,360.00
06/27/2005,08:27,1107.50,1107.75,1107.50,1107.50,627,107,734.00
06/27/2005,08:28,1107.50,1107.75,1107.50,1107.75,125,577,702.00
06/27/2005,08:29,1107.75,1108.00,1107.50,1107.75,259,71,330.00
06/27/2005,08:30,1107.75,1108.50,1107.75,1108.50,1552,349,1901.00
06/27/2005,08:31,1108.25,1109.25,1108.25,1109.25,3616,2940,6556.00
06/27/2005,08:32,1109.00,1109.50,1108.75,1109.00,2806,2838,5644.00
06/27/2005,08:33,1109.00,1109.25,1108.75,1109.00,1336,1853,3189.00
06/27/2005,08:34,1109.00,1109.25,1108.75,1109.00,1204,727,1931.00
06/27/2005,08:35,1109.25,1109.50,1108.50,1108.75,2513,2055,4568.00
06/27/2005,08:36,1108.75,1109.00,1108.50,1108.75,911,1165,2076.00
06/27/2005,08:37,1108.75,1108.75,1108.25,1108.25,624,2294,2918.00
06/27/2005,08:38,1108.50,1109.00,1108.25,1108.75,2110,1100,3210.00
06/27/2005,08:39,1108.75,1109.50,1108.75,1109.25,2641,2404,5045.00
06/27/2005,08:40,1109.50,1110.25,1109.00,1110.25,4943,1484,6427.00
06/27/2005,08:41,1110.00,1110.50,1110.00,1110.00,2331,1811,4142.00
06/27/2005,08:42,1110.00,1110.00,1109.50,1109.50,546,2380,2926.00
06/27/2005,08:43,1109.75,1109.75,1109.25,1109.50,1317,548,1865.00
06/27/2005,08:44,1109.25,1109.75,1109.25,1109.75,1115,218,1333.00
06/27/2005,08:45,1109.75,1110.25,1109.25,1110.25,1900,1127,3027.00
06/27/2005,08:46,1110.25,1110.50,1109.75,1110.25,1065,1053,2118.00
06/27/2005,08:47,1110.00,1110.25,1109.75,1110.25,2810,764,3574.00
06/27/2005,08:48,1110.25,1110.75,1110.25,1110.75,4269,1605,5874.00
06/27/2005,08:49,1110.50,1111.00,1110.00,1110.00,2319,2498,4817.00
06/27/2005,08:50,1110.00,1110.25,1109.75,1109.75,778,1809,2587.00
06/27/2005,08:51,1110.00,1110.25,1109.75,1109.75,1045,1057,2102.00
06/27/2005,08:52,1110.00,1110.00,1109.00,1109.25,855,2570,3425.00
06/27/2005,08:53,1109.25,1109.75,1109.25,1109.75,1273,303,1576.00
06/27/2005,08:54,1109.75,1110.00,1109.50,1109.75,139,739,878.00
06/27/2005,08:55,1109.50,1109.75,1109.25,1109.25,280,859,1139.00
06/27/2005,08:56,1109.25,1109.75,1109.25,1109.75,744,261,1005.00
06/27/2005,08:57,1109.50,1110.00,1109.25,1109.75,894,470,1364.00
06/27/2005,08:58,1110.00,1110.25,1109.75,1110.00,1561,833,2394.00
06/27/2005,08:59,1110.00,1110.00,1109.25,1109.50,96,1192,1288.00
06/27/2005,09:00,1109.25,1109.75,1109.25,1109.75,433,77,510.00
06/27/2005,09:01,1109.75,1109.75,1109.00,1109.50,565,1329,1894.00
06/27/2005,09:02,1109.50,1109.50,1109.00,1109.25,413,970,1383.00
06/27/2005,09:03,1109.25,1109.75,1109.25,1109.50,1463,375,1838.00
06/27/2005,09:04,1109.75,1110.00,1109.50,1110.00,187,530,717.00
06/27/2005,09:05,1110.00,1110.50,1109.75,1110.00,2129,328,2457.00
06/27/2005,09:06,1110.25,1110.25,1109.50,1109.75,745,1163,1908.00
06/27/2005,09:07,1110.00,1110.00,1109.75,1109.75,619,551,1170.00
06/27/2005,09:08,1109.75,1109.75,1109.00,1109.50,765,1787,2552.00
06/27/2005,09:09,1109.25,1109.50,1108.75,1109.00,353,2339,2692.00
06/27/2005,09:10,1109.00,1109.00,1108.75,1108.75,135,1865,2000.00
06/27/2005,09:11,1108.75,1109.50,1108.75,1109.25,993,464,1457.00
06/27/2005,09:12,1109.25,1109.75,1109.00,1109.50,2074,1147,3221.00
06/27/2005,09:13,1109.50,1109.50,1109.00,1109.25,208,649,857.00
06/27/2005,09:14,1109.50,1109.50,1108.50,1108.75,559,2251,2810.00
06/27/2005,09:15,1108.75,1108.75,1108.25,1108.75,1597,2202,3799.00
06/27/2005,09:16,1108.50,1108.75,1108.50,1108.50,355,799,1154.00
06/27/2005,09:17,1108.75,1109.50,1108.50,1109.25,2257,518,2775.00
06/27/2005,09:18,1109.25,1110.00,1109.25,1109.50,1398,494,1892.00
06/27/2005,09:19,1109.75,1110.25,1109.50,1110.25,1582,1175,2757.00
06/27/2005,09:20,1110.25,1110.75,1110.00,1110.75,4624,865,5489.00
06/27/2005,09:21,1110.75,1111.25,1110.50,1110.50,3204,1945,5149.00
06/27/2005,09:22,1110.50,1110.75,1110.25,1110.50,867,1024,1891.00
06/27/2005,09:23,1110.50,1110.75,1110.25,1110.25,679,1040,1719.00
06/27/2005,09:24,1110.50,1110.75,1110.25,1110.50,1024,293,1317.00
06/27/2005,09:25,1110.50,1110.50,1110.00,1110.00,435,460,895.00
06/27/2005,09:26,1110.25,1110.75,1110.00,1110.50,1382,660,2042.00
06/27/2005,09:27,1110.50,1111.00,1110.25,1110.75,837,198,1035.00
06/27/2005,09:28,1111.00,1111.75,1110.75,1111.00,4569,1830,6399.00
06/27/2005,09:29,1111.25,1111.50,1111.00,1111.00,1993,1570,3563.00
06/27/2005,09:30,1111.25,1111.25,1110.75,1110.75,388,520,908.00
06/27/2005,09:31,1110.75,1111.25,1110.50,1110.75,1296,2530,3826.00
06/27/2005,09:32,1110.75,1111.00,1110.25,1110.75,1599,2356,3955.00
06/27/2005,09:33,1110.75,1111.25,1110.50,1111.00,942,86,1028.00
06/27/2005,09:34,1111.00,1111.25,1111.00,1111.25,557,164,721.00
06/27/2005,09:35,1111.25,1111.75,1111.00,1111.25,1835,909,2744.00
06/27/2005,09:36,1111.25,1112.00,1111.25,1112.00,2272,664,2936.00
06/27/2005,09:37,1112.00,1112.00,1111.25,1111.50,410,2786,3196.00
06/27/2005,09:38,1111.50,1112.00,1111.25,1112.00,1843,641,2484.00
06/27/2005,09:39,1112.00,1112.25,1111.75,1111.75,1639,1060,2699.00
06/27/2005,09:40,1111.75,1112.00,1111.50,1111.75,352,1067,1419.00
06/27/2005,09:41,1111.75,1111.75,1111.50,1111.75,350,337,687.00
06/27/2005,09:42,1111.50,1112.00,1111.25,1111.25,1550,1466,3016.00
06/27/2005,09:43,1111.25,1111.50,1111.00,1111.25,748,787,1535.00
06/27/2005,09:44,1111.25,1111.50,1111.25,1111.50,800,56,856.00
06/27/2005,09:45,1111.50,1111.75,1111.25,1111.25,188,802,990.00
06/27/2005,09:46,1111.25,1111.25,1111.00,1111.25,1318,364,1682.00
06/27/2005,09:47,1111.25,1111.50,1111.00,1111.25,485,703,1188.00
06/27/2005,09:48,1111.25,1111.25,1111.00,1111.00,525,363,888.00
06/27/2005,09:49,1111.00,1111.75,1111.00,1111.50,1393,787,2180.00
06/27/2005,09:50,1111.50,1111.75,1111.00,1111.25,579,750,1329.00
06/27/2005,09:51,1111.25,1111.50,1111.00,1111.25,492,259,751.00
06/27/2005,09:52,1111.25,1111.50,1111.00,1111.25,384,132,516.00
06/27/2005,09:53,1111.25,1111.50,1111.25,1111.50,583,15,598.00
06/27/2005,09:54,1111.25,1111.25,1111.00,1111.25,352,458,810.00
06/27/2005,09:55,1111.25,1111.50,1110.50,1110.75,756,1429,2185.00
06/27/2005,09:56,1110.75,1111.00,1110.75,1110.75,11,434,445.00
06/27/2005,09:57,1110.75,1111.00,1110.75,1110.75,15,456,471.00
06/27/2005,09:58,1110.75,1110.75,1110.25,1110.75,576,3151,3727.00
06/27/2005,09:59,1110.75,1110.75,1110.00,1110.50,836,1094,1930.00
06/27/2005,10:00,1110.50,1110.75,1110.25,1110.50,1004,564,1568.00
06/27/2005,10:01,1110.50,1110.50,1110.25,1110.50,421,77,498.00
06/27/2005,10:02,1110.50,1110.50,1110.00,1110.25,147,822,969.00
06/27/2005,10:03,1110.25,1110.25,1110.00,1110.00,815,127,942.00
06/27/2005,10:04,1110.00,1110.25,1109.75,1110.00,355,779,1134.00
06/27/2005,10:05,1110.00,1110.50,1109.75,1110.25,826,581,1407.00
06/27/2005,10:06,1110.25,1110.50,1110.25,1110.50,70,118,188.00
06/27/2005,10:07,1110.50,1110.50,1110.00,1110.00,14,356,370.00
06/27/2005,10:08,1110.00,1110.25,1109.75,1110.00,71,388,459.00
06/27/2005,10:09,1109.75,1110.00,1109.50,1109.75,652,2367,3019.00
06/27/2005,10:10,1109.75,1110.00,1109.25,1110.00,1896,2473,4369.00
06/27/2005,10:11,1109.75,1110.00,1109.50,1109.50,186,559,745.00
06/27/2005,10:12,1109.75,1109.75,1109.25,1109.75,1130,521,1651.00
06/27/2005,10:13,1109.50,1109.75,1109.50,1109.50,8,708,716.00
06/27/2005,10:14,1109.50,1109.50,1109.00,1109.00,83,1104,1187.00
06/27/2005,10:15,1109.00,1109.25,1108.75,1108.75,874,2140,3014.00
06/27/2005,10:16,1108.75,1109.00,1108.50,1108.75,469,215,684.00
06/27/2005,10:17,1108.75,1109.25,1108.75,1109.00,553,107,660.00
06/27/2005,10:18,1109.25,1109.25,1108.75,1109.00,636,551,1187.00
06/27/2005,10:19,1109.00,1109.75,1109.00,1109.50,1170,729,1899.00
06/27/2005,10:20,1109.50,1110.25,1109.25,1110.25,3005,373,3378.00
06/27/2005,10:21,1110.25,1110.75,1110.00,1110.50,2105,515,2620.00
06/27/2005,10:22,1110.50,1110.75,1110.25,1110.50,77,266,343.00
06/27/2005,10:23,1110.50,1110.75,1110.25,1110.50,12,911,923.00
06/27/2005,10:24,1110.25,1110.75,1110.25,1110.75,935,513,1448.00
06/27/2005,10:25,1110.75,1110.75,1110.50,1110.75,653,26,679.00
06/27/2005,10:26,1110.75,1111.25,1110.75,1111.00,786,283,1069.00
06/27/2005,10:27,1111.00,1111.00,1110.50,1110.50,131,1501,1632.00
06/27/2005,10:28,1110.50,1111.00,1110.50,1110.75,779,69,848.00
06/27/2005,10:29,1110.75,1111.00,1110.50,1110.75,384,323,707.00
06/27/2005,10:30,1110.50,1111.50,1110.50,1110.75,1904,502,2406.00
06/27/2005,10:31,1110.75,1110.75,1110.50,1110.50,542,876,1418.00
06/27/2005,10:32,1110.50,1110.75,1110.25,1110.50,360,1307,1667.00
06/27/2005,10:33,1110.50,1110.75,1110.25,1110.25,452,578,1030.00
06/27/2005,10:34,1110.25,1110.50,1110.25,1110.25,41,125,166.00
06/27/2005,10:35,1110.50,1110.50,1110.25,1110.25,14,200,214.00
06/27/2005,10:36,1110.25,1110.50,1110.00,1110.00,22,396,418.00
06/27/2005,10:37,1110.00,1110.25,1109.50,1109.75,52,1620,1672.00
06/27/2005,10:38,1109.75,1110.00,1109.25,1109.50,1209,1146,2355.00
06/27/2005,10:39,1109.50,1109.75,1109.25,1109.25,19,381,400.00
06/27/2005,10:40,1109.25,1109.75,1109.00,1109.75,980,847,1827.00
06/27/2005,10:41,1109.75,1109.75,1109.25,1109.25,93,367,460.00
06/27/2005,10:42,1109.25,1109.75,1109.25,1109.50,374,775,1149.00
06/27/2005,10:43,1109.50,1110.50,1109.25,1110.25,2164,774,2938.00
06/27/2005,10:44,1110.25,1110.25,1109.25,1109.75,258,2289,2547.00
06/27/2005,10:45,1109.50,1109.75,1109.50,1109.75,980,550,1530.00
06/27/2005,10:46,1109.75,1110.00,1109.50,1109.75,455,142,597.00
06/27/2005,10:47,1109.75,1110.25,1109.75,1110.25,859,80,939.00
06/27/2005,10:48,1110.00,1110.25,1110.00,1110.25,790,24,814.00
06/27/2005,10:49,1110.25,1110.25,1109.75,1110.00,104,535,639.00
06/27/2005,10:50,1109.75,1110.75,1109.75,1110.50,2645,71,2716.00
06/27/2005,10:51,1110.50,1111.25,1110.50,1110.75,1887,383,2270.00
06/27/2005,10:52,1110.75,1111.25,1110.50,1110.75,700,394,1094.00
06/27/2005,10:53,1110.75,1111.00,1110.25,1110.75,232,552,784.00
06/27/2005,10:54,1110.50,1110.75,1110.50,1110.50,9,212,221.00
06/27/2005,10:55,1110.50,1110.75,1110.50,1110.50,14,41,55.00
06/27/2005,10:56,1110.50,1110.75,1110.25,1110.50,49,284,333.00
06/27/2005,10:57,1110.75,1111.00,1110.50,1110.50,521,44,565.00
06/27/2005,10:58,1110.75,1110.75,1110.50,1110.50,162,13,175.00
06/27/2005,10:59,1110.50,1110.75,1110.50,1110.50,43,12,55.00
06/27/2005,11:00,1110.50,1110.75,1110.50,1110.50,48,65,113.00
06/27/2005,11:01,1110.75,1111.00,1110.50,1110.75,327,101,428.00
06/27/2005,11:02,1110.75,1111.25,1110.50,1111.00,1451,426,1877.00
06/27/2005,11:03,1111.00,1111.25,1111.00,1111.25,84,381,465.00
06/27/2005,11:04,1111.00,1111.25,1110.50,1110.50,453,797,1250.00
06/27/2005,11:05,1110.75,1111.00,1110.50,1110.75,311,297,608.00
06/27/2005,11:06,1110.75,1111.00,1110.50,1110.50,25,245,270.00
06/27/2005,11:07,1110.50,1110.75,1110.50,1110.50,5,293,298.00
06/27/2005,11:08,1110.50,1110.50,1110.25,1110.50,309,211,520.00
06/27/2005,11:09,1110.50,1110.50,1110.25,1110.50,140,12,152.00
06/27/2005,11:10,1110.25,1111.50,1110.25,1111.50,2205,195,2400.00
06/27/2005,11:11,1111.50,1112.00,1111.00,1111.50,3047,1067,4114.00
06/27/2005,11:12,1111.75,1112.00,1111.50,1111.75,748,271,1019.00
06/27/2005,11:13,1111.75,1112.00,1111.50,1111.75,379,749,1128.00
06/27/2005,11:14,1111.75,1111.75,1111.00,1111.00,53,1075,1128.00
06/27/2005,11:15,1111.00,1111.75,1111.00,1111.75,2208,1093,3301.00
06/27/2005,11:16,1111.75,1112.75,1111.75,1112.50,3857,593,4450.00
06/27/2005,11:17,1112.25,1112.50,1112.25,1112.25,297,2546,2843.00
06/27/2005,11:18,1112.50,1112.50,1111.75,1111.75,6,2204,2210.00
06/27/2005,11:19,1111.75,1112.00,1111.50,1111.75,35,579,614.00
06/27/2005,11:20,1111.50,1112.00,1111.50,1111.75,1845,886,2731.00
06/27/2005,11:21,1111.50,1111.75,1111.50,1111.75,447,183,630.00
06/27/2005,11:22,1111.75,1111.75,1111.50,1111.50,25,216,241.00
06/27/2005,11:23,1111.50,1112.00,1111.50,1112.00,668,335,1003.00
06/27/2005,11:24,1111.75,1112.00,1111.50,1111.50,2,492,494.00
06/27/2005,11:25,1111.50,1111.75,1111.50,1111.75,432,202,634.00
06/27/2005,11:26,1111.75,1111.75,1111.50,1111.50,104,615,719.00
06/27/2005,11:27,1111.50,1111.75,1111.50,1111.75,14,549,563.00
06/27/2005,11:28,1111.75,1111.75,1111.00,1111.00,85,1248,1333.00
06/27/2005,11:29,1111.25,1111.50,1111.00,1111.25,94,232,326.00
06/27/2005,11:30,1111.25,1111.75,1111.25,1111.50,674,167,841.00
06/27/2005,11:31,1111.50,1111.50,1111.00,1111.00,24,392,416.00
06/27/2005,11:32,1111.25,1111.50,1111.00,1111.25,627,37,664.00
06/27/2005,11:33,1111.50,1111.75,1111.50,1111.75,729,29,758.00
06/27/2005,11:34,1111.75,1112.00,1111.50,1111.75,1118,320,1438.00
06/27/2005,11:35,1111.75,1112.00,1111.50,1111.75,286,15,301.00
06/27/2005,11:36,1112.00,1112.25,1111.75,1111.75,1011,695,1706.00
06/27/2005,11:37,1112.00,1112.00,1111.50,1111.75,655,892,1547.00
06/27/2005,11:38,1111.75,1112.00,1111.50,1111.75,684,62,746.00
06/27/2005,11:39,1112.00,1112.00,1111.50,1111.75,75,812,887.00
06/27/2005,11:40,1111.75,1112.00,1111.75,1112.00,21,206,227.00
06/27/2005,11:41,1112.00,1112.00,1111.50,1111.75,121,448,569.00
06/27/2005,11:42,1111.75,1112.00,1111.50,1111.50,32,232,264.00
06/27/2005,11:43,1111.50,1111.75,1111.50,1111.75,27,28,55.00
06/27/2005,11:44,1111.75,1111.75,1111.25,1111.25,23,2449,2472.00
06/27/2005,11:45,1111.25,1112.00,1111.00,1111.75,1157,1192,2349.00
06/27/2005,11:46,1111.75,1111.75,1111.50,1111.50,22,135,157.00
06/27/2005,11:47,1111.50,1111.50,1110.75,1110.75,93,1266,1359.00
06/27/2005,11:48,1111.00,1111.25,1110.75,1111.00,1024,350,1374.00
06/27/2005,11:49,1111.00,1111.25,1111.00,1111.00,143,242,385.00
06/27/2005,11:50,1111.00,1111.00,1110.25,1110.50,758,2091,2849.00
06/27/2005,11:51,1110.25,1110.25,1109.75,1110.00,541,1950,2491.00
06/27/2005,11:52,1110.25,1110.25,1110.00,1110.00,61,855,916.00
06/27/2005,11:53,1110.00,1110.25,1109.75,1110.00,67,1044,1111.00
06/27/2005,11:54,1109.75,1110.00,1109.75,1109.75,71,106,177.00
06/27/2005,11:55,1110.00,1110.50,1109.75,1110.00,1435,1595,3030.00
06/27/2005,11:56,1110.00,1110.00,1109.50,1109.75,96,1607,1703.00
06/27/2005,11:57,1109.75,1110.00,1109.75,1109.75,407,375,782.00
06/27/2005,11:58,1109.75,1110.00,1109.75,1109.75,67,172,239.00
06/27/2005,11:59,1109.75,1110.00,1109.50,1109.75,519,294,813.00
06/27/2005,12:00,1109.75,1110.00,1109.25,1109.50,763,2318,3081.00
06/27/2005,12:01,1109.50,1109.50,1109.00,1109.50,329,1012,1341.00
06/27/2005,12:02,1109.25,1109.75,1109.25,1109.50,651,414,1065.00
06/27/2005,12:03,1109.50,1109.50,1109.00,1109.00,238,927,1165.00
06/27/2005,12:04,1109.25,1109.25,1108.75,1109.00,644,968,1612.00
06/27/2005,12:05,1108.75,1109.00,1108.50,1109.00,1389,2297,3686.00
06/27/2005,12:06,1109.00,1109.50,1108.75,1109.50,953,332,1285.00
06/27/2005,12:07,1109.50,1109.50,1109.00,1109.25,297,504,801.00
06/27/2005,12:08,1109.25,1109.50,1109.25,1109.50,242,37,279.00
06/27/2005,12:09,1109.25,1109.75,1109.25,1109.50,696,93,789.00
06/27/2005,12:10,1109.50,1109.75,1109.50,1109.75,67,48,115.00
06/27/2005,12:11,1109.75,1109.75,1109.25,1109.50,60,596,656.00
06/27/2005,12:12,1109.50,1109.75,1109.25,1109.50,719,93,812.00
06/27/2005,12:13,1109.75,1109.75,1109.25,1109.50,78,660,738.00
06/27/2005,12:14,1109.50,1109.50,1109.25,1109.50,232,11,243.00
06/27/2005,12:15,1109.50,1109.75,1109.25,1109.50,662,151,813.00
06/27/2005,12:16,1109.75,1109.75,1109.25,1109.25,232,344,576.00
06/27/2005,12:17,1109.50,1109.50,1109.25,1109.50,86,1,87.00
06/27/2005,12:18,1109.50,1109.50,1109.25,1109.25,182,874,1056.00
06/27/2005,12:19,1109.50,1109.50,1109.25,1109.25,15,442,457.00
06/27/2005,12:20,1109.25,1109.50,1109.25,1109.50,26,149,175.00
06/27/2005,12:21,1109.50,1110.00,1109.50,1110.00,1152,198,1350.00
06/27/2005,12:22,1110.00,1110.25,1109.75,1110.00,596,201,797.00
06/27/2005,12:23,1110.00,1110.00,1109.75,1110.00,219,147,366.00
06/27/2005,12:24,1110.00,1110.00,1109.50,1110.00,501,562,1063.00
06/27/2005,12:25,1109.75,1110.00,1109.50,1109.75,73,186,259.00
06/27/2005,12:26,1109.50,1109.75,1109.50,1109.50,26,330,356.00
06/27/2005,12:27,1109.75,1110.00,1109.50,1109.75,265,12,277.00
06/27/2005,12:28,1109.75,1110.00,1109.50,1110.00,203,362,565.00
06/27/2005,12:29,1109.75,1110.00,1109.75,1109.75,108,3,111.00
06/27/2005,12:30,1109.75,1110.00,1109.75,1110.00,1538,70,1608.00
06/27/2005,12:31,1110.00,1110.25,1109.50,1110.00,355,599,954.00
06/27/2005,12:32,1109.75,1110.25,1109.75,1110.00,185,117,302.00
06/27/2005,12:33,1110.00,1110.00,1110.00,1110.00,0,88,88.00
06/27/2005,12:34,1110.00,1110.25,1110.00,1110.00,57,77,134.00
06/27/2005,12:35,1110.00,1110.25,1109.75,1109.75,102,564,666.00
06/27/2005,12:36,1109.75,1110.00,1109.75,1109.75,79,22,101.00
06/27/2005,12:37,1109.75,1109.75,1109.75,1109.75,0,16,16.00
06/27/2005,12:38,1109.75,1110.00,1109.75,1109.75,9,92,101.00
06/27/2005,12:39,1109.75,1109.75,1109.50,1109.75,2,319,321.00
06/27/2005,12:40,1109.50,1110.00,1109.50,1109.75,302,52,354.00
06/27/2005,12:41,1109.75,1110.00,1109.50,1109.50,58,311,369.00
06/27/2005,12:42,1109.75,1109.75,1109.50,1109.50,5,240,245.00
06/27/2005,12:43,1109.75,1109.75,1109.25,1109.25,274,255,529.00
06/27/2005,12:44,1109.25,1109.25,1108.75,1109.00,415,1203,1618.00
06/27/2005,12:45,1108.75,1109.00,1108.25,1108.50,603,2459,3062.00
06/27/2005,12:46,1108.50,1108.75,1108.25,1108.25,197,573,770.00
06/27/2005,12:47,1108.25,1108.50,1107.50,1107.50,1386,4779,6165.00
06/27/2005,12:48,1107.50,1108.00,1107.50,1108.00,1540,775,2315.00
06/27/2005,12:49,1108.00,1108.00,1107.25,1107.75,2005,1733,3738.00
06/27/2005,12:50,1107.75,1108.25,1107.50,1107.75,1318,1383,2701.00
06/27/2005,12:51,1107.75,1108.00,1107.75,1107.75,70,114,184.00
06/27/2005,12:52,1107.75,1108.00,1107.75,1108.00,324,317,641.00
06/27/2005,12:53,1108.00,1108.00,1107.75,1108.00,48,32,80.00
06/27/2005,12:54,1108.00,1108.00,1107.50,1107.50,216,560,776.00
06/27/2005,12:55,1107.50,1107.75,1107.50,1107.50,42,1547,1589.00
06/27/2005,12:56,1107.50,1107.75,1107.50,1107.50,35,287,322.00
06/27/2005,12:57,1107.50,1107.75,1107.25,1107.50,72,589,661.00
06/27/2005,12:58,1107.50,1107.50,1107.25,1107.50,288,35,323.00
06/27/2005,12:59,1107.50,1107.50,1106.75,1106.75,520,5019,5539.00
06/27/2005,13:00,1106.75,1107.00,1106.00,1106.50,1555,3505,5060.00
06/27/2005,13:01,1106.50,1106.75,1106.00,1106.50,1449,2543,3992.00
06/27/2005,13:02,1106.50,1106.75,1106.00,1106.25,1101,3173,4274.00
06/27/2005,13:03,1106.25,1107.25,1106.00,1107.25,4932,1243,6175.00
06/27/2005,13:04,1107.25,1107.50,1107.00,1107.25,1517,1460,2977.00
06/27/2005,13:05,1107.00,1107.75,1107.00,1107.75,2226,442,2668.00
06/27/2005,13:06,1107.75,1108.00,1107.25,1108.00,1546,489,2035.00
06/27/2005,13:07,1108.00,1108.25,1107.75,1108.00,1308,76,1384.00
06/27/2005,13:08,1108.25,1108.50,1108.00,1108.25,1125,497,1622.00
06/27/2005,13:09,1108.00,1108.25,1108.00,1108.00,1186,78,1264.00
06/27/2005,13:10,1108.00,1108.25,1108.00,1108.00,75,60,135.00
06/27/2005,13:11,1108.25,1108.25,1108.00,1108.25,834,35,869.00
06/27/2005,13:12,1108.50,1108.75,1108.25,1108.25,1257,889,2146.00
06/27/2005,13:13,1108.25,1108.75,1108.25,1108.50,800,729,1529.00
06/27/2005,13:14,1108.25,1108.50,1108.00,1108.00,206,551,757.00
06/27/2005,13:15,1108.00,1108.25,1107.75,1108.00,834,1206,2040.00
06/27/2005,13:16,1108.00,1108.25,1107.75,1108.00,309,752,1061.00
06/27/2005,13:17,1108.00,1108.00,1107.75,1108.00,49,39,88.00
06/27/2005,13:18,1107.75,1108.00,1107.75,1108.00,33,104,137.00
06/27/2005,13:19,1107.75,1108.00,1107.50,1107.75,461,827,1288.00
06/27/2005,13:20,1107.75,1108.00,1107.25,1107.50,300,1269,1569.00
06/27/2005,13:21,1107.50,1107.75,1107.50,1107.75,347,473,820.00
06/27/2005,13:22,1107.50,1107.75,1107.50,1107.50,52,142,194.00
06/27/2005,13:23,1107.50,1108.00,1107.50,1107.75,1383,794,2177.00
06/27/2005,13:24,1108.00,1108.25,1107.75,1108.25,465,133,598.00
06/27/2005,13:25,1108.25,1108.25,1107.75,1108.00,211,496,707.00
06/27/2005,13:26,1108.00,1108.25,1107.75,1108.00,45,288,333.00
06/27/2005,13:27,1108.00,1108.00,1107.25,1107.50,97,881,978.00
06/27/2005,13:28,1107.25,1107.75,1107.25,1107.50,264,38,302.00
06/27/2005,13:29,1107.75,1107.75,1107.50,1107.75,93,45,138.00
06/27/2005,13:30,1107.75,1107.75,1107.25,1107.50,144,713,857.00
06/27/2005,13:31,1107.50,1107.75,1107.25,1107.25,205,110,315.00
06/27/2005,13:32,1107.25,1108.25,1107.25,1108.00,2406,54,2460.00
06/27/2005,13:33,1108.25,1108.25,1107.75,1108.00,729,214,943.00
06/27/2005,13:34,1108.00,1109.00,1108.00,1108.75,3275,1167,4442.00
06/27/2005,13:35,1108.50,1108.75,1108.25,1108.50,782,775,1557.00
06/27/2005,13:36,1108.50,1109.00,1108.50,1108.75,815,369,1184.00
06/27/2005,13:37,1108.75,1108.75,1107.75,1108.00,525,1746,2271.00
06/27/2005,13:38,1107.75,1108.00,1107.75,1108.00,41,381,422.00
06/27/2005,13:39,1108.00,1108.00,1107.50,1107.75,200,437,637.00
06/27/2005,13:40,1108.00,1108.00,1107.50,1107.50,50,905,955.00
06/27/2005,13:41,1107.25,1107.75,1107.25,1107.50,473,1108,1581.00
06/27/2005,13:42,1107.50,1107.75,1107.25,1107.50,430,27,457.00
06/27/2005,13:43,1107.75,1107.75,1107.50,1107.75,58,11,69.00
06/27/2005,13:44,1107.75,1107.75,1107.25,1107.25,97,343,440.00
06/27/2005,13:45,1107.25,1107.50,1107.00,1107.25,240,1403,1643.00
06/27/2005,13:46,1107.25,1107.50,1107.25,1107.25,36,34,70.00
06/27/2005,13:47,1107.50,1108.00,1107.25,1107.75,2153,331,2484.00
06/27/2005,13:48,1107.75,1108.00,1107.50,1107.75,261,150,411.00
06/27/2005,13:49,1107.50,1107.75,1107.50,1107.75,238,5,243.00
06/27/2005,13:50,1108.00,1108.00,1107.50,1107.75,23,213,236.00
06/27/2005,13:51,1107.75,1108.00,1107.50,1107.50,201,95,296.00
06/27/2005,13:52,1107.75,1107.75,1107.50,1107.75,108,4,112.00
06/27/2005,13:53,1107.75,1108.00,1107.75,1108.00,426,25,451.00
06/27/2005,13:54,1108.00,1108.75,1107.75,1108.50,2983,168,3151.00
06/27/2005,13:55,1108.50,1109.00,1108.50,1108.50,558,288,846.00
06/27/2005,13:56,1108.50,1109.00,1108.50,1108.75,939,313,1252.00
06/27/2005,13:57,1108.75,1108.75,1108.50,1108.50,113,160,273.00
06/27/2005,13:58,1108.50,1108.50,1108.25,1108.25,15,1056,1071.00
06/27/2005,13:59,1108.25,1108.50,1108.25,1108.50,78,30,108.00
06/27/2005,14:00,1108.50,1108.50,1108.00,1108.25,205,509,714.00
06/27/2005,14:01,1108.00,1108.25,1108.00,1108.00,18,405,423.00
06/27/2005,14:02,1108.00,1108.00,1107.75,1107.75,15,1344,1359.00
06/27/2005,14:03,1107.75,1108.00,1107.75,1107.75,116,18,134.00
06/27/2005,14:04,1107.75,1108.00,1107.75,1107.75,16,388,404.00
06/27/2005,14:05,1107.75,1108.00,1107.75,1107.75,4,6,10.00
06/27/2005,14:06,1108.00,1108.25,1107.50,1107.50,628,781,1409.00
06/27/2005,14:07,1107.50,1108.25,1107.50,1108.25,855,48,903.00
06/27/2005,14:08,1108.25,1109.25,1108.25,1109.00,3040,766,3806.00
06/27/2005,14:09,1109.00,1109.00,1108.25,1108.75,465,1468,1933.00
06/27/2005,14:10,1108.50,1109.75,1108.50,1109.50,4092,686,4778.00
06/27/2005,14:11,1109.50,1110.00,1109.25,1109.50,1465,1112,2577.00
06/27/2005,14:12,1109.75,1110.00,1109.50,1110.00,1360,344,1704.00
06/27/2005,14:13,1109.75,1110.00,1109.75,1109.75,1147,67,1214.00
06/27/2005,14:14,1109.75,1110.00,1109.75,1109.75,70,144,214.00
06/27/2005,14:15,1109.75,1110.00,1109.50,1109.50,643,784,1427.00
06/27/2005,14:16,1109.50,1109.75,1109.50,1109.50,87,79,166.00
06/27/2005,14:17,1109.75,1109.75,1109.50,1109.50,66,10,76.00
06/27/2005,14:18,1109.50,1110.00,1109.50,1110.00,605,66,671.00
06/27/2005,14:19,1110.00,1110.50,1110.00,1110.50,4160,2985,7145.00
06/27/2005,14:20,1110.25,1110.75,1110.25,1110.25,1874,913,2787.00
06/27/2005,14:21,1110.50,1110.50,1110.25,1110.25,86,274,360.00
06/27/2005,14:22,1110.50,1110.50,1110.00,1110.25,1014,1523,2537.00
06/27/2005,14:23,1110.25,1110.25,1110.00,1110.00,25,89,114.00
06/27/2005,14:24,1110.00,1110.00,1109.75,1110.00,55,2416,2471.00
06/27/2005,14:25,1109.75,1110.00,1109.75,1109.75,134,73,207.00
06/27/2005,14:26,1110.00,1110.50,1109.75,1110.25,2849,443,3292.00
06/27/2005,14:27,1110.25,1110.75,1110.25,1110.75,2352,1880,4232.00
06/27/2005,14:28,1110.75,1110.75,1110.25,1110.50,1090,719,1809.00
06/27/2005,14:29,1110.50,1110.50,1110.00,1110.25,290,985,1275.00
06/27/2005,14:30,1110.25,1110.25,1110.00,1110.00,150,60,210.00
06/27/2005,14:31,1110.00,1110.25,1110.00,1110.25,12,34,46.00
06/27/2005,14:32,1110.25,1110.25,1109.75,1110.00,89,959,1048.00
06/27/2005,14:33,1109.75,1110.00,1109.75,1110.00,787,27,814.00
06/27/2005,14:34,1110.00,1110.25,1109.75,1110.00,121,179,300.00
06/27/2005,14:35,1110.00,1110.00,1109.75,1110.00,30,53,83.00
06/27/2005,14:36,1109.75,1110.00,1109.75,1110.00,1518,295,1813.00
06/27/2005,14:37,1110.00,1110.00,1109.75,1110.00,65,20,85.00
06/27/2005,14:38,1110.00,1110.50,1110.00,1110.50,4132,2083,6215.00
06/27/2005,14:39,1110.25,1110.50,1110.25,1110.50,732,202,934.00
06/27/2005,14:40,1110.50,1110.50,1110.25,1110.50,65,173,238.00
06/27/2005,14:41,1110.50,1110.50,1109.50,1109.50,2139,5439,7578.00
06/27/2005,14:42,1109.50,1109.75,1109.50,1109.50,107,1325,1432.00
06/27/2005,14:43,1109.75,1109.75,1109.25,1109.25,294,826,1120.00
06/27/2005,14:44,1109.25,1109.75,1109.00,1109.00,1944,1091,3035.00
06/27/2005,14:45,1109.00,1109.50,1109.00,1109.25,1056,606,1662.00
06/27/2005,14:46,1109.25,1109.50,1109.25,1109.25,899,148,1047.00
06/27/2005,14:47,1109.50,1109.50,1109.00,1109.00,181,496,677.00
06/27/2005,14:48,1109.25,1109.25,1109.00,1109.00,70,88,158.00
06/27/2005,14:49,1109.00,1109.50,1109.00,1109.25,703,205,908.00
06/27/2005,14:50,1109.50,1109.50,1109.25,1109.25,33,58,91.00
06/27/2005,14:51,1109.50,1109.50,1109.25,1109.50,40,80,120.00
06/27/2005,14:52,1109.50,1109.50,1109.25,1109.50,271,101,372.00
06/27/2005,14:53,1109.25,1109.50,1109.00,1109.50,813,963,1776.00
06/27/2005,14:54,1109.50,1109.50,1109.25,1109.50,63,82,145.00
06/27/2005,14:55,1109.50,1109.50,1109.25,1109.25,520,104,624.00
06/27/2005,14:56,1109.50,1109.50,1109.25,1109.25,84,73,157.00
06/27/2005,14:57,1109.50,1109.50,1109.00,1109.00,470,1647,2117.00
06/27/2005,14:58,1109.00,1109.25,1108.75,1109.00,371,1078,1449.00
06/27/2005,14:59,1108.75,1109.00,1108.75,1108.75,117,447,564.00
06/27/2005,15:00,1108.75,1109.00,1108.75,1108.75,2871,1830,4701.00
06/27/2005,15:01,1108.75,1109.00,1108.50,1108.50,1624,4449,6073.00
06/27/2005,15:02,1108.75,1109.25,1108.50,1109.25,4779,126,4905.00
06/27/2005,15:03,1109.25,1109.25,1108.75,1109.00,2846,1438,4284.00
06/27/2005,15:04,1109.25,1109.25,1109.00,1109.00,976,409,1385.00
06/27/2005,15:05,1109.25,1109.25,1109.00,1109.25,1268,318,1586.00
06/27/2005,15:06,1109.00,1109.25,1108.75,1109.00,1344,869,2213.00
06/27/2005,15:07,1109.00,1109.25,1108.75,1109.00,785,91,876.00
06/27/2005,15:08,1109.25,1109.25,1109.00,1109.00,1624,593,2217.00
06/27/2005,15:09,1109.25,1109.25,1108.75,1109.00,43,492,535.00
06/27/2005,15:10,1109.00,1109.00,1108.75,1109.00,191,64,255.00
06/27/2005,15:11,1109.00,1109.00,1108.75,1109.00,955,320,1275.00
06/27/2005,15:12,1109.00,1109.25,1108.75,1109.00,1276,290,1566.00
06/27/2005,15:13,1109.00,1109.25,1109.00,1109.00,180,22,202.00
06/27/2005,15:14,1109.25,1109.50,1109.00,1109.50,2654,147,2801.00
06/27/2005,15:15,1109.50,1110.00,1109.25,1110.00,4614,1512,6126.00
06/27/2005,15:16,1110.00,1110.00,1110.00,1110.00,4,0,4.00
06/27/2005,15:31,1109.50,1109.75,1109.50,1109.50,56,170,226.00
06/27/2005,15:32,1109.50,1109.75,1109.50,1109.75,139,2,141.00
06/27/2005,15:33,1109.75,1109.75,1109.75,1109.75,16,0,16.00
06/27/2005,15:34,1109.75,1109.75,1109.50,1109.50,34,2,36.00
06/27/2005,15:35,1109.75,1110.00,1109.75,1109.75,169,100,269.00
06/27/2005,15:36,1109.75,1110.00,1109.75,1110.00,1,13,14.00
06/27/2005,15:37,1110.00,1110.00,1110.00,1110.00,1,0,1.00
06/27/2005,15:38,1109.75,1110.00,1109.75,1109.75,1,111,112.00
06/27/2005,15:39,1109.50,1109.50,1109.25,1109.50,35,288,323.00
06/27/2005,15:40,1109.75,1109.75,1109.25,1109.25,1,43,44.00
06/27/2005,15:41,1109.50,1109.75,1109.50,1109.75,25,0,25.00
06/27/2005,15:42,1109.50,1109.75,1109.50,1109.75,1,3,4.00
06/27/2005,15:43,1109.75,1109.75,1109.75,1109.75,7,0,7.00
06/27/2005,15:44,1109.75,1109.75,1109.75,1109.75,1,0,1.00
06/27/2005,15:45,1109.75,1109.75,1109.75,1109.75,1,0,1.00
06/27/2005,15:46,1109.50,1109.50,1109.50,1109.50,0,4,4.00
06/27/2005,15:47,1109.50,1109.50,1109.50,1109.50,0,1,1.00
06/27/2005,15:48,1109.50,1109.50,1109.50,1109.50,0,13,13.00
06/27/2005,15:49,1109.50,1109.75,1109.50,1109.50,1,31,32.00
06/27/2005,15:50,1109.75,1109.75,1109.50,1109.50,20,198,218.00
06/27/2005,15:51,1109.50,1109.50,1109.50,1109.50,0,23,23.00
06/27/2005,15:52,1109.50,1109.50,1109.50,1109.50,0,80,80.00
06/27/2005,15:53,1109.50,1109.50,1109.50,1109.50,0,20,20.00
06/27/2005,15:54,1109.50,1109.50,1109.50,1109.50,0,7,7.00
06/27/2005,15:56,1109.50,1109.50,1109.50,1109.50,0,58,58.00
06/27/2005,15:57,1109.50,1109.75,1109.50,1109.75,2,18,20.00
06/27/2005,16:00,1109.50,1109.50,1109.50,1109.50,0,45,45.00
06/27/2005,17:01,1109.75,1109.75,1109.75,1109.75,203,0,203.00
06/27/2005,17:02,1109.75,1109.75,1109.75,1109.75,57,0,57.00
06/27/2005,17:05,1110.00,1110.00,1110.00,1110.00,2,0,2.00
06/27/2005,17:07,1110.00,1110.00,1110.00,1110.00,5,0,5.00
06/27/2005,17:08,1109.75,1109.75,1109.75,1109.75,0,37,37.00
06/27/2005,17:09,1109.75,1109.75,1109.50,1109.50,0,3,3.00
06/27/2005,17:11,1109.50,1109.50,1109.50,1109.50,0,50,50.00
06/27/2005,17:13,1109.75,1109.75,1109.75,1109.75,1,0,1.00
06/27/2005,17:14,1109.50,1109.50,1109.50,1109.50,0,2,2.00
06/27/2005,17:15,1109.75,1109.75,1109.50,1109.50,1,6,7.00
06/27/2005,17:20,1109.50,1109.50,1109.50,1109.50,0,2,2.00
06/27/2005,17:21,1109.50,1109.50,1109.50,1109.50,0,1,1.00
06/27/2005,17:27,1109.75,1109.75,1109.75,1109.75,2,0,2.00
06/27/2005,17:28,1109.75,1109.75,1109.75,1109.75,20,0,20.00
06/27/2005,17:32,1109.75,1109.75,1109.75,1109.75,65,0,65.00
06/27/2005,17:33,1109.75,1109.75,1109.75,1109.75,2,0,2.00
06/27/2005,17:34,1109.75,1109.75,1109.75,1109.75,15,0,15.00
06/27/2005,17:37,1109.50,1109.50,1109.50,1109.50,0,1,1.00
06/27/2005,17:38,1109.75,1109.75,1109.75,1109.75,1,0,1.00
06/27/2005,17:44,1109.75,1109.75,1109.75,1109.75,8,0,8.00
06/27/2005,17:46,1109.75,1109.75,1109.75,1109.75,5,0,5.00
06/27/2005,17:47,1109.75,1109.75,1109.75,1109.75,2,0,2.00
06/27/2005,17:49,1109.50,1109.50,1109.50,1109.50,0,1,1.00
06/27/2005,17:50,1109.75,1110.00,1109.75,1110.00,8,0,8.00
06/27/2005,17:51,1109.75,1109.75,1109.75,1109.75,0,3,3.00
06/27/2005,17:52,1109.75,1110.00,1109.75,1109.75,2,2,4.00
06/27/2005,17:53,1109.75,1109.75,1109.75,1109.75,0,12,12.00
06/27/2005,17:54,1109.75,1109.75,1109.75,1109.75,0,6,6.00
06/27/2005,17:55,1109.75,1109.75,1109.75,1109.75,0,4,4.00
06/27/2005,17:56,1109.75,1109.75,1109.75,1109.75,0,1,1.00
06/27/2005,17:58,1109.75,1109.75,1109.75,1109.75,0,2,2.00
06/27/2005,17:59,1109.75,1109.75,1109.75,1109.75,0,2,2.00
06/27/2005,18:01,1109.75,1109.75,1109.75,1109.75,0,1,1.00
06/27/2005,18:02,1109.75,1109.75,1109.75,1109.75,0,10,10.00
06/27/2005,18:03,1109.75,1109.75,1109.75,1109.75,0,1,1.00
06/27/2005,18:04,1109.75,1109.75,1109.75,1109.75,0,12,12.00
06/27/2005,18:05,1109.75,1109.75,1109.75,1109.75,0,1,1.00
06/27/2005,18:06,1109.75,1109.75,1109.75,1109.75,0,4,4.00
06/27/2005,18:07,1109.75,1109.75,1109.75,1109.75,0,2,2.00
06/27/2005,18:08,1109.75,1109.75,1109.75,1109.75,0,1,1.00
06/27/2005,18:13,1109.75,1109.75,1109.75,1109.75,0,1,1.00
06/27/2005,18:14,1109.75,1109.75,1109.75,1109.75,0,1,1.00
06/27/2005,18:15,1109.75,1109.75,1109.75,1109.75,0,1,1.00
06/27/2005,18:16,1110.00,1110.00,1110.00,1110.00,1,0,1.00
06/27/2005,18:17,1110.00,1110.00,1110.00,1110.00,2,0,2.00
06/27/2005,18:21,1109.75,1109.75,1109.75,1109.75,0,1,1.00
06/27/2005,18:23,1109.75,1110.00,1109.75,1109.75,2,2,4.00
06/27/2005,18:24,1109.75,1109.75,1109.75,1109.75,0,1,1.00
06/27/2005,18:25,1109.75,1109.75,1109.75,1109.75,0,7,7.00
06/27/2005,18:26,1109.75,1109.75,1109.75,1109.75,0,13,13.00
06/27/2005,18:27,1109.75,1109.75,1109.75,1109.75,0,2,2.00
06/27/2005,18:28,1110.00,1110.00,1110.00,1110.00,2,0,2.00
06/27/2005,18:29,1109.75,1109.75,1109.50,1109.50,0,7,7.00
06/27/2005,18:30,1109.75,1109.75,1109.75,1109.75,1,0,1.00
06/27/2005,18:32,1109.75,1109.75,1109.75,1109.75,5,0,5.00
06/27/2005,18:33,1109.75,1109.75,1109.75,1109.75,8,0,8.00
06/27/2005,18:37,1109.75,1109.75,1109.75,1109.75,1,0,1.00
06/27/2005,18:40,1109.75,1109.75,1109.75,1109.75,1,0,1.00
06/27/2005,18:42,1110.00,1110.00,1110.00,1110.00,115,0,115.00
06/27/2005,18:49,1110.00,1110.00,1110.00,1110.00,1,0,1.00
06/27/2005,18:50,1110.00,1110.00,1110.00,1110.00,5,0,5.00
06/27/2005,18:55,1110.00,1110.00,1110.00,1110.00,2,0,2.00
06/27/2005,18:56,1110.00,1110.00,1109.75,1109.75,1,1,2.00
06/27/2005,18:57,1110.00,1110.00,1109.75,1109.75,1,1,2.00
06/27/2005,19:01,1110.00,1110.00,1110.00,1110.00,4,0,4.00
06/27/2005,19:03,1110.00,1110.00,1110.00,1110.00,35,0,35.00
06/27/2005,19:04,1110.00,1110.00,1110.00,1110.00,8,0,8.00
06/27/2005,19:05,1110.00,1110.00,1110.00,1110.00,1,0,1.00
06/27/2005,19:07,1110.00,1110.00,1110.00,1110.00,2,0,2.00
06/27/2005,19:09,1110.00,1110.00,1110.00,1110.00,36,0,36.00
06/27/2005,19:12,1110.00,1110.00,1110.00,1110.00,1,0,1.00
06/27/2005,19:13,1110.00,1110.00,1110.00,1110.00,1,0,1.00
06/27/2005,19:14,1110.25,1110.25,1110.25,1110.25,6,0,6.00
06/27/2005,19:16,1110.25,1110.25,1110.00,1110.25,215,2,217.00
06/27/2005,19:17,1110.25,1110.25,1110.25,1110.25,6,0,6.00
06/27/2005,19:19,1110.50,1110.50,1110.50,1110.50,11,0,11.00
06/27/2005,19:20,1110.50,1110.50,1110.50,1110.50,3,0,3.00
06/27/2005,19:22,1110.50,1110.50,1110.50,1110.50,20,0,20.00
06/27/2005,19:23,1110.25,1110.25,1110.25,1110.25,0,8,8.00
06/27/2005,19:24,1110.25,1110.25,1110.25,1110.25,0,1,1.00
06/27/2005,19:27,1110.50,1110.50,1110.50,1110.50,1,0,1.00
06/27/2005,19:29,1110.25,1110.25,1110.25,1110.25,0,1,1.00
06/27/2005,19:30,1110.50,1110.50,1110.50,1110.50,14,0,14.00
06/27/2005,19:31,1110.25,1110.25,1110.25,1110.25,0,50,50.00
06/27/2005,19:32,1110.25,1110.25,1110.25,1110.25,0,55,55.00
06/27/2005,19:33,1110.25,1110.25,1110.25,1110.25,0,2,2.00
06/27/2005,19:34,1110.50,1110.50,1110.50,1110.50,1,0,1.00
06/27/2005,19:35,1110.50,1110.50,1110.50,1110.50,10,0,10.00
06/27/2005,19:36,1110.50,1110.50,1110.50,1110.50,4,0,4.00
06/27/2005,19:42,1110.50,1110.50,1110.25,1110.25,1,1,2.00
06/27/2005,19:43,1110.25,1110.25,1110.25,1110.25,0,4,4.00
06/27/2005,19:45,1110.50,1110.50,1110.50,1110.50,1,0,1.00
06/27/2005,19:46,1110.50,1110.50,1110.50,1110.50,12,0,12.00
06/27/2005,19:50,1110.25,1110.50,1110.25,1110.50,1,1,2.00
06/27/2005,19:51,1110.25,1110.25,1110.25,1110.25,0,4,4.00
06/27/2005,19:53,1110.50,1110.50,1110.50,1110.50,7,0,7.00
06/27/2005,19:54,1110.50,1110.50,1110.50,1110.50,3,0,3.00
06/27/2005,19:56,1110.25,1110.25,1110.25,1110.25,0,5,5.00
06/27/2005,19:58,1110.50,1110.50,1110.50,1110.50,147,0,147.00
06/27/2005,19:59,1110.50,1110.50,1110.50,1110.50,5,0,5.00
06/27/2005,20:00,1110.50,1110.50,1110.50,1110.50,4,0,4.00
06/27/2005,20:01,1110.50,1110.50,1110.50,1110.50,13,0,13.00
06/27/2005,20:02,1110.50,1110.75,1110.50,1110.75,72,0,72.00
06/27/2005,20:03,1110.50,1110.75,1110.50,1110.75,6,1,7.00
06/27/2005,20:05,1110.50,1110.50,1110.50,1110.50,0,4,4.00
06/27/2005,20:06,1110.50,1110.50,1110.50,1110.50,0,127,127.00
06/27/2005,20:07,1110.50,1110.50,1110.25,1110.25,0,3,3.00
06/27/2005,20:08,1110.25,1110.25,1110.25,1110.25,0,11,11.00
06/27/2005,20:10,1110.25,1110.25,1110.25,1110.25,0,1,1.00
06/27/2005,20:12,1110.50,1110.50,1110.50,1110.50,2,0,2.00
06/27/2005,20:16,1110.50,1110.50,1110.50,1110.50,6,0,6.00
06/27/2005,20:17,1110.50,1110.50,1110.50,1110.50,7,0,7.00
06/27/2005,20:20,1110.25,1110.25,1110.25,1110.25,0,1,1.00
06/27/2005,20:22,1110.50,1110.50,1110.50,1110.50,1,0,1.00
06/27/2005,20:23,1110.25,1110.25,1110.25,1110.25,0,1,1.00
06/27/2005,20:24,1110.50,1110.50,1110.50,1110.50,1,0,1.00
06/27/2005,20:25,1110.25,1110.25,1110.25,1110.25,0,1,1.00
06/27/2005,20:28,1110.25,1110.25,1110.25,1110.25,0,7,7.00
06/27/2005,20:30,1110.25,1110.25,1110.25,1110.25,0,12,12.00
06/27/2005,20:31,1110.25,1110.25,1110.25,1110.25,0,6,6.00
06/27/2005,20:32,1110.25,1110.25,1110.25,1110.25,0,17,17.00
06/27/2005,20:33,1110.25,1110.25,1110.25,1110.25,0,5,5.00
06/27/2005,20:34,1110.25,1110.25,1110.25,1110.25,0,3,3.00
06/27/2005,20:35,1110.25,1110.25,1110.25,1110.25,0,2,2.00
06/27/2005,20:37,1110.25,1110.25,1110.25,1110.25,0,2,2.00
06/27/2005,20:41,1110.25,1110.25,1110.25,1110.25,0,1,1.00
06/27/2005,20:42,1110.25,1110.25,1110.25,1110.25,0,1,1.00
06/27/2005,20:44,1110.25,1110.25,1110.25,1110.25,0,15,15.00
06/27/2005,20:45,1110.25,1110.25,1110.25,1110.25,0,13,13.00
06/27/2005,20:49,1110.25,1110.25,1110.25,1110.25,0,2,2.00
06/27/2005,20:51,1110.50,1110.50,1110.50,1110.50,4,0,4.00
06/27/2005,20:56,1110.25,1110.25,1110.25,1110.25,0,1,1.00
06/27/2005,20:57,1110.50,1110.50,1110.50,1110.50,3,0,3.00
06/27/2005,20:59,1110.50,1110.50,1110.50,1110.50,10,0,10.00
06/27/2005,21:00,1110.50,1110.50,1110.50,1110.50,1,0,1.00
06/27/2005,21:01,1110.50,1110.50,1110.50,1110.50,129,0,129.00
06/27/2005,21:02,1110.50,1110.75,1110.50,1110.50,3,3,6.00
06/27/2005,21:03,1110.50,1110.50,1110.50,1110.50,0,5,5.00
06/27/2005,21:04,1110.50,1110.50,1110.25,1110.25,0,9,9.00
06/27/2005,21:05,1110.25,1110.25,1110.25,1110.25,0,1,1.00
06/27/2005,21:07,1110.50,1110.50,1110.50,1110.50,5,0,5.00
06/27/2005,21:08,1110.25,1110.25,1110.25,1110.25,0,1,1.00
06/27/2005,21:09,1110.50,1110.50,1110.50,1110.50,20,0,20.00
06/27/2005,21:10,1110.50,1110.50,1110.50,1110.50,4,0,4.00
06/27/2005,21:12,1110.50,1110.50,1110.50,1110.50,3,0,3.00
06/27/2005,21:13,1110.50,1110.50,1110.50,1110.50,1,0,1.00
06/27/2005,21:14,1110.75,1110.75,1110.50,1110.50,95,3,98.00
06/27/2005,21:15,1110.50,1110.75,1110.50,1110.75,5,1,6.00
06/27/2005,21:16,1110.50,1110.75,1110.50,1110.75,1,2,3.00
06/27/2005,21:17,1110.50,1110.50,1110.50,1110.50,0,1,1.00
06/27/2005,21:19,1110.75,1110.75,1110.75,1110.75,9,0,9.00
06/27/2005,21:21,1110.50,1110.50,1110.50,1110.50,0,1,1.00
06/27/2005,21:22,1110.50,1110.50,1110.50,1110.50,0,2,2.00
06/27/2005,21:23,1110.50,1110.50,1110.50,1110.50,0,2,2.00
06/27/2005,21:24,1110.50,1110.50,1110.50,1110.50,0,1,1.00
06/27/2005,21:25,1110.50,1110.50,1110.50,1110.50,0,1,1.00
06/27/2005,21:26,1110.75,1110.75,1110.75,1110.75,4,0,4.00
06/27/2005,21:31,1110.50,1110.75,1110.50,1110.75,1,1,2.00
06/27/2005,21:33,1110.50,1110.50,1110.50,1110.50,0,1,1.00
06/27/2005,21:34,1110.50,1110.75,1110.50,1110.75,2,1,3.00
06/27/2005,21:35,1110.75,1110.75,1110.75,1110.75,2,0,2.00
06/27/2005,21:37,1110.50,1110.50,1110.50,1110.50,0,1,1.00
06/27/2005,21:44,1110.50,1110.50,1110.50,1110.50,0,1,1.00
06/27/2005,21:45,1110.50,1110.75,1110.50,1110.75,1,1,2.00
06/27/2005,21:54,1110.75,1110.75,1110.75,1110.75,1,0,1.00
06/27/2005,21:57,1110.75,1110.75,1110.75,1110.75,2,0,2.00
06/27/2005,21:59,1110.75,1110.75,1110.50,1110.50,1,5,6.00
06/27/2005,22:00,1110.75,1110.75,1110.75,1110.75,5,0,5.00
06/27/2005,22:01,1110.75,1110.75,1110.75,1110.75,5,0,5.00
06/27/2005,22:03,1110.75,1110.75,1110.75,1110.75,2,0,2.00
06/27/2005,22:08,1110.75,1110.75,1110.75,1110.75,1,0,1.00
06/27/2005,22:15,1110.75,1110.75,1110.75,1110.75,2,0,2.00
06/27/2005,22:16,1110.50,1110.50,1110.50,1110.50,0,1,1.00
06/27/2005,22:18,1110.75,1110.75,1110.75,1110.75,1,0,1.00
06/27/2005,22:19,1110.75,1110.75,1110.75,1110.75,1,0,1.00
06/27/2005,22:23,1110.75,1110.75,1110.75,1110.75,5,0,5.00
06/27/2005,22:27,1110.75,1110.75,1110.75,1110.75,6,0,6.00
06/27/2005,22:28,1110.75,1111.00,1110.75,1110.75,94,14,108.00
06/27/2005,22:30,1110.75,1110.75,1110.75,1110.75,0,10,10.00
06/27/2005,22:32,1110.75,1110.75,1110.75,1110.75,0,1,1.00
06/27/2005,22:37,1110.75,1110.75,1110.75,1110.75,0,2,2.00
06/27/2005,22:39,1110.75,1110.75,1110.75,1110.75,0,33,33.00
06/27/2005,22:40,1111.00,1111.00,1110.75,1110.75,1,72,73.00
06/27/2005,22:41,1110.75,1110.75,1110.75,1110.75,0,2,2.00
06/27/2005,22:42,1110.50,1110.50,1110.50,1110.50,0,1,1.00
06/27/2005,22:51,1110.50,1110.50,1110.50,1110.50,0,25,25.00
06/27/2005,22:59,1110.75,1110.75,1110.75,1110.75,1,0,1.00
06/27/2005,23:09,1110.75,1110.75,1110.75,1110.75,1,0,1.00
06/27/2005,23:10,1110.50,1110.50,1110.50,1110.50,0,1,1.00
06/27/2005,23:11,1110.75,1110.75,1110.75,1110.75,2,0,2.00
06/27/2005,23:14,1110.75,1110.75,1110.75,1110.75,1,0,1.00
06/27/2005,23:17,1110.75,1111.25,1110.75,1111.00,787,45,832.00
06/27/2005,23:18,1111.00,1111.00,1111.00,1111.00,0,25,25.00
06/27/2005,23:19,1111.00,1111.00,1111.00,1111.00,0,5,5.00
06/27/2005,23:21,1111.00,1111.00,1111.00,1111.00,0,1,1.00
06/27/2005,23:22,1111.00,1111.00,1111.00,1111.00,0,1,1.00
06/27/2005,23:23,1111.00,1111.00,1111.00,1111.00,0,2,2.00
06/27/2005,23:24,1111.00,1111.00,1111.00,1111.00,0,51,51.00
06/27/2005,23:25,1111.00,1111.00,1111.00,1111.00,0,1,1.00
06/27/2005,23:27,1111.25,1111.25,1111.25,1111.25,2,0,2.00
06/27/2005,23:29,1111.25,1111.25,1111.25,1111.25,1,0,1.00
06/27/2005,23:30,1111.00,1111.00,1111.00,1111.00,0,10,10.00
06/27/2005,23:31,1111.00,1111.25,1111.00,1111.25,1,2,3.00
06/27/2005,23:32,1111.00,1111.00,1111.00,1111.00,0,1,1.00
06/27/2005,23:33,1111.00,1111.00,1111.00,1111.00,0,2,2.00
06/27/2005,23:34,1111.00,1111.00,1111.00,1111.00,0,1,1.00
06/27/2005,23:35,1111.00,1111.00,1111.00,1111.00,0,1,1.00
06/27/2005,23:39,1111.25,1111.25,1111.25,1111.25,1,0,1.00
06/27/2005,23:40,1111.25,1111.25,1111.25,1111.25,5,0,5.00
06/27/2005,23:41,1111.00,1111.00,1111.00,1111.00,0,2,2.00
06/27/2005,23:42,1111.00,1111.00,1111.00,1111.00,0,2,2.00
06/27/2005,23:43,1111.00,1111.00,1111.00,1111.00,0,2,2.00
06/27/2005,23:44,1111.00,1111.00,1111.00,1111.00,0,2,2.00
06/27/2005,23:45,1111.00,1111.00,1111.00,1111.00,0,1,1.00
06/27/2005,23:49,1111.00,1111.00,1111.00,1111.00,0,1,1.00
06/27/2005,23:50,1111.00,1111.00,1110.75,1110.75,0,6,6.00
06/27/2005,23:51,1111.00,1111.00,1111.00,1111.00,3,0,3.00
06/27/2005,23:52,1111.00,1111.00,1111.00,1111.00,1,0,1.00
06/27/2005,23:53,1111.00,1111.00,1111.00,1111.00,2,0,2.00
06/27/2005,23:54,1111.00,1111.00,1111.00,1111.00,1,0,1.00
06/27/2005,23:55,1111.00,1111.00,1111.00,1111.00,1,0,1.00
06/28/2005,00:01,1111.00,1111.25,1111.00,1111.25,5,0,5.00
06/28/2005,00:02,1111.25,1111.25,1111.00,1111.00,2,2,4.00
06/28/2005,00:03,1111.25,1111.25,1111.00,1111.25,130,1,131.00
06/28/2005,00:04,1111.25,1111.25,1111.25,1111.25,11,0,11.00
06/28/2005,00:06,1111.25,1111.25,1111.25,1111.25,11,0,11.00
06/28/2005,00:07,1111.25,1111.25,1111.25,1111.25,10,0,10.00
06/28/2005,00:08,1111.25,1111.25,1111.25,1111.25,12,0,12.00
06/28/2005,00:09,1111.25,1111.50,1111.25,1111.50,26,0,26.00
06/28/2005,00:11,1111.00,1111.25,1111.00,1111.25,1,2,3.00
06/28/2005,00:16,1111.25,1111.25,1111.25,1111.25,1,0,1.00
06/28/2005,00:17,1111.00,1111.00,1111.00,1111.00,0,5,5.00
06/28/2005,00:21,1111.00,1111.00,1111.00,1111.00,0,1,1.00
06/28/2005,00:22,1111.00,1111.00,1111.00,1111.00,0,2,2.00
06/28/2005,00:23,1111.00,1111.00,1111.00,1111.00,0,1,1.00
06/28/2005,00:24,1111.00,1111.00,1111.00,1111.00,0,1,1.00
06/28/2005,00:30,1111.25,1111.25,1111.25,1111.25,1,0,1.00
06/28/2005,00:31,1111.00,1111.00,1111.00,1111.00,0,1,1.00
06/28/2005,00:32,1111.25,1111.25,1111.00,1111.25,59,3,62.00
06/28/2005,00:33,1111.25,1111.25,1111.25,1111.25,2,0,2.00
06/28/2005,00:34,1111.25,1111.50,1111.25,1111.50,292,3,295.00
06/28/2005,00:35,1111.50,1111.75,1111.50,1111.75,68,0,68.00
06/28/2005,00:36,1111.50,1111.50,1111.50,1111.50,0,5,5.00
06/28/2005,00:38,1111.50,1111.50,1111.50,1111.50,0,1,1.00
06/28/2005,00:39,1111.50,1111.50,1111.50,1111.50,0,5,5.00
06/28/2005,00:40,1111.75,1111.75,1111.75,1111.75,2,0,2.00
06/28/2005,00:41,1111.75,1112.00,1111.75,1111.75,325,10,335.00
06/28/2005,00:42,1111.75,1111.75,1111.75,1111.75,0,3,3.00
06/28/2005,00:43,1112.00,1112.00,1112.00,1112.00,3,0,3.00
06/28/2005,00:44,1111.75,1111.75,1111.50,1111.75,110,97,207.00
06/28/2005,00:45,1111.75,1111.75,1111.75,1111.75,2,0,2.00
06/28/2005,00:46,1111.75,1111.75,1111.75,1111.75,4,0,4.00
06/28/2005,00:49,1111.75,1111.75,1111.75,1111.75,9,0,9.00
06/28/2005,00:50,1112.00,1112.00,1112.00,1112.00,5,0,5.00
06/28/2005,00:51,1111.75,1111.75,1111.75,1111.75,0,6,6.00
06/28/2005,00:52,1111.75,1111.75,1111.75,1111.75,0,7,7.00
06/28/2005,00:53,1111.75,1112.00,1111.75,1112.00,1,1,2.00
06/28/2005,00:54,1112.00,1112.00,1112.00,1112.00,30,0,30.00
06/28/2005,00:55,1111.75,1111.75,1111.75,1111.75,0,7,7.00
06/28/2005,00:56,1111.75,1111.75,1111.75,1111.75,0,2,2.00
06/28/2005,01:02,1112.00,1112.00,1112.00,1112.00,2,0,2.00
06/28/2005,01:03,1112.00,1112.00,1112.00,1112.00,2,0,2.00
06/28/2005,01:05,1111.75,1111.75,1111.75,1111.75,0,50,50.00
06/28/2005,01:06,1112.00,1112.25,1112.00,1112.00,408,21,429.00
06/28/2005,01:07,1112.00,1112.00,1112.00,1112.00,0,70,70.00
06/28/2005,01:08,1112.00,1112.25,1112.00,1112.25,1,1,2.00
06/28/2005,01:09,1112.00,1112.00,1112.00,1112.00,0,3,3.00
06/28/2005,01:13,1112.00,1112.00,1112.00,1112.00,0,53,53.00
06/28/2005,01:14,1112.00,1112.00,1112.00,1112.00,0,49,49.00
06/28/2005,01:15,1112.00,1112.00,1112.00,1112.00,0,1,1.00
06/28/2005,01:16,1111.75,1111.75,1111.75,1111.75,0,1,1.00
06/28/2005,01:18,1111.75,1111.75,1111.75,1111.75,0,3,3.00
06/28/2005,01:19,1112.00,1112.00,1112.00,1112.00,5,0,5.00
06/28/2005,01:20,1112.00,1112.00,1112.00,1112.00,53,0,53.00
06/28/2005,01:21,1112.25,1112.25,1112.25,1112.25,1,0,1.00
06/28/2005,01:22,1112.00,1112.00,1112.00,1112.00,0,2,2.00
06/28/2005,01:23,1112.25,1112.25,1112.25,1112.25,5,0,5.00
06/28/2005,01:24,1112.00,1112.00,1112.00,1112.00,0,4,4.00
06/28/2005,01:25,1112.00,1112.00,1112.00,1112.00,0,28,28.00
06/28/2005,01:27,1112.00,1112.00,1112.00,1112.00,0,2,2.00
06/28/2005,01:29,1112.25,1112.25,1112.25,1112.25,1,0,1.00
06/28/2005,01:31,1112.00,1112.00,1112.00,1112.00,0,1,1.00
06/28/2005,01:32,1112.00,1112.00,1112.00,1112.00,0,34,34.00
06/28/2005,01:33,1112.25,1112.25,1112.00,1112.00,1,20,21.00
06/28/2005,01:34,1112.00,1112.00,1112.00,1112.00,0,160,160.00
06/28/2005,01:37,1112.00,1112.00,1112.00,1112.00,0,6,6.00
06/28/2005,01:38,1112.00,1112.00,1112.00,1112.00,0,8,8.00
06/28/2005,01:44,1112.00,1112.00,1111.75,1111.75,0,3,3.00
06/28/2005,01:47,1112.00,1112.00,1112.00,1112.00,170,0,170.00
06/28/2005,01:49,1112.00,1112.00,1112.00,1112.00,12,0,12.00
06/28/2005,01:50,1112.00,1112.00,1112.00,1112.00,3,0,3.00
06/28/2005,01:51,1112.00,1112.00,1112.00,1112.00,21,0,21.00
06/28/2005,01:52,1112.25,1112.25,1112.00,1112.00,1,2,3.00
06/28/2005,01:55,1112.25,1112.25,1112.25,1112.25,4,0,4.00
06/28/2005,01:56,1112.25,1112.50,1112.00,1112.25,368,37,405.00
06/28/2005,01:57,1112.25,1112.25,1112.25,1112.25,0,3,3.00
06/28/2005,01:58,1112.00,1112.00,1112.00,1112.00,0,1,1.00
06/28/2005,01:59,1112.25,1112.50,1112.25,1112.25,60,1,61.00
06/28/2005,02:00,1112.25,1112.50,1112.25,1112.25,1,18,19.00
06/28/2005,02:01,1112.25,1112.25,1111.75,1112.00,126,178,304.00
06/28/2005,02:02,1112.25,1112.25,1111.50,1111.75,22,240,262.00
06/28/2005,02:03,1111.75,1111.75,1111.50,1111.75,86,134,220.00
06/28/2005,02:04,1111.75,1111.75,1111.25,1111.25,17,213,230.00
06/28/2005,02:05,1111.25,1111.25,1111.25,1111.25,0,111,111.00
06/28/2005,02:06,1111.25,1111.50,1111.25,1111.50,168,20,188.00
06/28/2005,02:07,1111.50,1111.75,1111.25,1111.25,18,80,98.00
06/28/2005,02:08,1111.25,1111.50,1111.25,1111.50,26,3,29.00
06/28/2005,02:09,1111.50,1111.50,1111.50,1111.50,4,0,4.00
06/28/2005,02:10,1111.50,1111.50,1111.25,1111.50,124,2,126.00
06/28/2005,02:11,1111.50,1111.75,1111.50,1111.50,41,12,53.00
06/28/2005,02:12,1111.75,1112.25,1111.75,1112.25,53,0,53.00
06/28/2005,02:13,1112.00,1112.25,1112.00,1112.25,126,1,127.00
06/28/2005,02:14,1112.25,1112.50,1112.25,1112.25,325,3,328.00
06/28/2005,02:15,1112.50,1112.50,1112.50,1112.50,37,0,37.00
06/28/2005,02:16,1112.25,1112.25,1112.25,1112.25,0,5,5.00
06/28/2005,02:17,1112.50,1112.50,1112.50,1112.50,2,0,2.00
06/28/2005,02:18,1112.25,1112.75,1112.25,1112.50,209,85,294.00
06/28/2005,02:19,1112.50,1112.50,1112.50,1112.50,0,21,21.00
06/28/2005,02:20,1112.50,1112.50,1112.50,1112.50,0,22,22.00
06/28/2005,02:21,1112.50,1112.50,1112.50,1112.50,0,54,54.00
06/28/2005,02:22,1112.50,1112.75,1112.50,1112.75,9,24,33.00
06/28/2005,02:23,1112.50,1112.75,1112.50,1112.50,1,51,52.00
06/28/2005,02:24,1112.50,1112.50,1112.25,1112.50,16,36,52.00
06/28/2005,02:25,1112.75,1112.75,1112.50,1112.50,19,13,32.00
06/28/2005,02:26,1112.50,1112.75,1112.50,1112.50,128,88,216.00
06/28/2005,02:27,1112.25,1112.25,1112.25,1112.25,0,1,1.00
06/28/2005,02:28,1112.25,1112.50,1112.25,1112.25,44,10,54.00
06/28/2005,02:29,1112.50,1112.50,1112.25,1112.50,53,1,54.00
06/28/2005,02:30,1112.50,1112.50,1112.50,1112.50,3,0,3.00
06/28/2005,02:31,1112.50,1112.75,1112.50,1112.50,17,19,36.00
06/28/2005,02:32,1112.50,1112.50,1112.50,1112.50,0,9,9.00
06/28/2005,02:33,1112.50,1112.50,1112.50,1112.50,0,116,116.00
06/28/2005,02:34,1112.75,1113.00,1112.75,1112.75,281,76,357.00
06/28/2005,02:35,1112.75,1113.00,1112.75,1112.75,11,8,19.00
06/28/2005,02:36,1113.00,1113.00,1112.75,1113.00,42,2,44.00
06/28/2005,02:37,1113.00,1113.25,1113.00,1113.00,306,21,327.00
06/28/2005,02:38,1113.00,1113.00,1113.00,1113.00,0,157,157.00
06/28/2005,02:39,1113.00,1113.00,1113.00,1113.00,0,30,30.00
06/28/2005,02:40,1113.00,1113.00,1113.00,1113.00,0,18,18.00
06/28/2005,02:41,1113.25,1113.25,1113.00,1113.00,5,35,40.00
06/28/2005,02:42,1113.00,1113.00,1113.00,1113.00,0,25,25.00
06/28/2005,02:43,1113.00,1113.00,1113.00,1113.00,0,86,86.00
06/28/2005,02:44,1113.00,1113.00,1113.00,1113.00,0,23,23.00
06/28/2005,02:45,1112.75,1112.75,1112.75,1112.75,0,3,3.00
06/28/2005,02:46,1112.75,1112.75,1112.75,1112.75,0,4,4.00
06/28/2005,02:47,1113.00,1113.00,1113.00,1113.00,6,0,6.00
06/28/2005,02:48,1112.75,1113.00,1112.75,1113.00,5,16,21.00
06/28/2005,02:49,1113.00,1113.00,1113.00,1113.00,64,0,64.00
06/28/2005,02:50,1113.00,1113.25,1113.00,1113.25,175,5,180.00
06/28/2005,02:51,1113.00,1113.00,1113.00,1113.00,0,18,18.00
06/28/2005,02:52,1113.00,1113.00,1113.00,1113.00,0,34,34.00
06/28/2005,02:53,1112.75,1113.00,1112.75,1113.00,8,6,14.00
06/28/2005,02:54,1113.00,1113.00,1113.00,1113.00,37,0,37.00
06/28/2005,02:55,1113.00,1113.00,1113.00,1113.00,24,0,24.00
06/28/2005,02:56,1113.00,1113.25,1113.00,1113.25,21,1,22.00
06/28/2005,02:57,1113.00,1113.00,1113.00,1113.00,0,80,80.00
06/28/2005,02:58,1113.00,1113.00,1113.00,1113.00,0,84,84.00
06/28/2005,02:59,1113.00,1113.00,1113.00,1113.00,0,86,86.00
06/28/2005,03:00,1113.00,1113.25,1113.00,1113.25,1,22,23.00
06/28/2005,03:01,1113.00,1113.25,1113.00,1113.25,5,9,14.00
06/28/2005,03:02,1113.00,1113.25,1113.00,1113.25,5,42,47.00
06/28/2005,03:03,1113.00,1113.00,1113.00,1113.00,0,5,5.00
06/28/2005,03:04,1113.00,1113.00,1113.00,1113.00,0,6,6.00
06/28/2005,03:05,1113.00,1113.00,1113.00,1113.00,0,1,1.00
06/28/2005,03:06,1113.00,1113.00,1113.00,1113.00,0,126,126.00
06/28/2005,03:07,1113.00,1113.00,1113.00,1113.00,0,32,32.00
06/28/2005,03:09,1112.75,1113.00,1112.75,1112.75,2,78,80.00
06/28/2005,03:10,1112.50,1112.50,1112.50,1112.50,0,1,1.00
06/28/2005,03:11,1112.50,1112.75,1112.50,1112.75,20,2,22.00
06/28/2005,03:13,1112.75,1112.75,1112.75,1112.75,25,0,25.00
06/28/2005,03:14,1112.75,1112.75,1112.75,1112.75,1,0,1.00
06/28/2005,03:15,1112.75,1112.75,1112.75,1112.75,7,0,7.00
06/28/2005,03:16,1112.75,1113.00,1112.75,1113.00,29,0,29.00
06/28/2005,03:18,1112.75,1112.75,1112.75,1112.75,0,24,24.00
06/28/2005,03:20,1112.50,1112.50,1112.50,1112.50,0,3,3.00
06/28/2005,03:21,1112.50,1112.50,1112.50,1112.50,0,10,10.00
06/28/2005,03:22,1112.50,1112.75,1112.50,1112.50,20,100,120.00
06/28/2005,03:23,1112.50,1112.50,1112.50,1112.50,0,76,76.00
06/28/2005,03:24,1112.50,1112.50,1112.50,1112.50,0,1,1.00
06/28/2005,03:25,1112.50,1112.50,1112.50,1112.50,0,20,20.00
06/28/2005,03:26,1112.50,1112.50,1112.50,1112.50,0,13,13.00
06/28/2005,03:27,1112.50,1112.50,1112.50,1112.50,0,32,32.00
06/28/2005,03:28,1112.50,1112.75,1112.50,1112.50,2,2,4.00
06/28/2005,03:30,1112.50,1112.50,1112.50,1112.50,0,4,4.00
06/28/2005,03:31,1112.50,1112.50,1112.50,1112.50,0,5,5.00
06/28/2005,03:32,1112.50,1112.50,1112.50,1112.50,0,2,2.00
06/28/2005,03:33,1112.50,1112.50,1112.50,1112.50,0,6,6.00
06/28/2005,03:36,1112.75,1112.75,1112.75,1112.75,35,0,35.00
06/28/2005,03:37,1112.75,1112.75,1112.75,1112.75,54,0,54.00
06/28/2005,03:38,1112.75,1112.75,1112.75,1112.75,29,0,29.00
06/28/2005,03:39,1112.75,1112.75,1112.75,1112.75,59,0,59.00
06/28/2005,03:40,1112.75,1112.75,1112.75,1112.75,10,0,10.00
06/28/2005,03:41,1112.75,1112.75,1112.75,1112.75,15,0,15.00
06/28/2005,03:42,1113.00,1113.00,1113.00,1113.00,167,0,167.00
06/28/2005,03:43,1113.00,1113.00,1113.00,1113.00,33,0,33.00
06/28/2005,03:46,1112.75,1113.00,1112.75,1113.00,76,8,84.00
06/28/2005,03:47,1113.00,1113.25,1113.00,1113.25,85,0,85.00
06/28/2005,03:48,1113.00,1113.00,1113.00,1113.00,0,31,31.00
06/28/2005,03:49,1113.00,1113.00,1113.00,1113.00,0,87,87.00
06/28/2005,03:50,1112.75,1112.75,1112.75,1112.75,0,3,3.00
06/28/2005,03:51,1112.75,1112.75,1112.50,1112.75,20,315,335.00
06/28/2005,03:52,1112.50,1112.50,1112.50,1112.50,0,454,454.00
06/28/2005,03:53,1112.50,1112.50,1112.50,1112.50,0,59,59.00
06/28/2005,03:54,1112.25,1112.50,1112.25,1112.25,3,161,164.00
06/28/2005,03:55,1112.25,1112.25,1112.00,1112.00,0,3,3.00
06/28/2005,03:57,1112.25,1112.25,1112.00,1112.25,125,219,344.00
06/28/2005,03:58,1112.00,1112.00,1111.75,1112.00,38,130,168.00
06/28/2005,03:59,1112.00,1112.00,1112.00,1112.00,2,0,2.00
06/28/2005,04:01,1112.00,1112.25,1112.00,1112.00,4,37,41.00
06/28/2005,04:02,1111.75,1111.75,1111.75,1111.75,0,1,1.00
06/28/2005,04:03,1112.00,1112.00,1112.00,1112.00,11,0,11.00
06/28/2005,04:04,1112.00,1112.00,1112.00,1112.00,4,0,4.00
06/28/2005,04:07,1112.00,1112.00,1112.00,1112.00,47,0,47.00
06/28/2005,04:08,1112.25,1112.25,1112.25,1112.25,36,0,36.00
06/28/2005,04:09,1112.00,1112.00,1112.00,1112.00,0,13,13.00
06/28/2005,04:10,1112.00,1112.25,1112.00,1112.00,16,46,62.00
06/28/2005,04:12,1112.00,1112.00,1112.00,1112.00,0,2,2.00
06/28/2005,04:13,1112.00,1112.00,1112.00,1112.00,0,1,1.00
06/28/2005,04:17,1112.00,1112.00,1112.00,1112.00,0,7,7.00
06/28/2005,04:18,1112.00,1112.00,1112.00,1112.00,0,27,27.00
06/28/2005,04:19,1112.00,1112.00,1112.00,1112.00,0,13,13.00
06/28/2005,04:20,1112.00,1112.00,1112.00,1112.00,0,4,4.00
06/28/2005,04:21,1112.00,1112.00,1112.00,1112.00,0,13,13.00
06/28/2005,04:22,1111.75,1112.00,1111.75,1111.75,1,20,21.00
06/28/2005,04:26,1112.00,1112.00,1112.00,1112.00,85,0,85.00
06/28/2005,04:27,1112.00,1112.00,1112.00,1112.00,5,0,5.00
06/28/2005,04:28,1112.00,1112.00,1112.00,1112.00,5,0,5.00
06/28/2005,04:29,1112.00,1112.00,1112.00,1112.00,18,0,18.00
06/28/2005,04:30,1112.00,1112.00,1112.00,1112.00,3,0,3.00
06/28/2005,04:31,1112.00,1112.00,1112.00,1112.00,1,0,1.00
06/28/2005,04:32,1112.00,1112.00,1112.00,1112.00,2,0,2.00
06/28/2005,04:33,1112.25,1112.25,1112.00,1112.25,127,10,137.00
06/28/2005,04:34,1112.50,1112.50,1112.50,1112.50,49,0,49.00
06/28/2005,04:35,1112.50,1112.50,1112.50,1112.50,12,0,12.00
06/28/2005,04:36,1112.50,1112.50,1112.50,1112.50,91,0,91.00
06/28/2005,04:37,1112.50,1112.75,1112.50,1112.50,12,75,87.00
06/28/2005,04:38,1112.50,1112.50,1112.50,1112.50,0,56,56.00
06/28/2005,04:39,1112.75,1112.75,1112.75,1112.75,1,0,1.00
06/28/2005,04:40,1112.50,1112.75,1112.50,1112.75,40,15,55.00
06/28/2005,04:41,1112.50,1112.50,1112.50,1112.50,0,1,1.00
06/28/2005,04:42,1112.50,1112.75,1112.50,1112.50,36,7,43.00
06/28/2005,04:43,1112.50,1112.50,1112.50,1112.50,0,66,66.00
06/28/2005,04:45,1112.50,1112.50,1112.50,1112.50,0,34,34.00
06/28/2005,04:47,1112.75,1112.75,1112.75,1112.75,1,0,1.00
06/28/2005,04:48,1112.75,1112.75,1112.75,1112.75,110,0,110.00
06/28/2005,04:51,1112.50,1112.50,1112.50,1112.50,0,17,17.00
06/28/2005,04:52,1112.75,1112.75,1112.50,1112.50,50,1,51.00
06/28/2005,04:53,1112.50,1112.50,1112.50,1112.50,0,97,97.00
06/28/2005,04:54,1112.25,1112.25,1112.25,1112.25,0,1,1.00
06/28/2005,04:55,1112.25,1112.25,1112.25,1112.25,0,4,4.00
06/28/2005,04:56,1112.25,1112.50,1112.25,1112.25,1,39,40.00
06/28/2005,04:57,1112.25,1112.25,1112.25,1112.25,0,1,1.00
06/28/2005,04:59,1112.25,1112.25,1112.25,1112.25,0,1,1.00
06/28/2005,05:01,1112.25,1112.25,1112.25,1112.25,0,1,1.00
06/28/2005,05:02,1112.50,1112.50,1112.25,1112.25,100,1,101.00
06/28/2005,05:03,1112.50,1112.50,1112.50,1112.50,1,0,1.00
06/28/2005,05:04,1112.50,1112.50,1112.50,1112.50,1,0,1.00
06/28/2005,05:05,1112.50,1112.50,1112.50,1112.50,1,0,1.00
06/28/2005,05:06,1112.50,1112.50,1112.25,1112.25,62,3,65.00
06/28/2005,05:07,1112.25,1112.25,1112.25,1112.25,0,55,55.00
06/28/2005,05:08,1112.25,1112.25,1112.25,1112.25,0,20,20.00
06/28/2005,05:09,1112.25,1112.25,1112.25,1112.25,0,1,1.00
06/28/2005,05:10,1112.25,1112.25,1112.25,1112.25,0,1,1.00
06/28/2005,05:12,1112.25,1112.50,1112.25,1112.50,1,1,2.00
06/28/2005,05:13,1112.50,1112.50,1112.25,1112.25,5,1,6.00
06/28/2005,05:14,1112.50,1112.50,1112.50,1112.50,1,0,1.00
06/28/2005,05:15,1112.25,1112.25,1112.25,1112.25,0,4,4.00
06/28/2005,05:16,1112.25,1112.25,1112.25,1112.25,0,2,2.00
06/28/2005,05:17,1112.25,1112.25,1112.25,1112.25,0,5,5.00
06/28/2005,05:18,1112.25,1112.25,1112.25,1112.25,0,11,11.00
06/28/2005,05:19,1112.25,1112.50,1112.25,1112.50,1,44,45.00
06/28/2005,05:20,1112.50,1112.50,1112.50,1112.50,20,0,20.00
06/28/2005,05:22,1112.50,1112.50,1112.25,1112.25,1,97,98.00
06/28/2005,05:23,1112.25,1112.25,1112.25,1112.25,0,2,2.00
06/28/2005,05:24,1112.25,1112.25,1112.25,1112.25,0,10,10.00
06/28/2005,05:25,1112.25,1112.25,1112.25,1112.25,0,136,136.00
06/28/2005,05:26,1112.25,1112.25,1112.00,1112.25,2,6,8.00
06/28/2005,05:27,1112.25,1112.25,1112.25,1112.25,89,0,89.00
06/28/2005,05:29,1112.25,1112.25,1112.25,1112.25,1,0,1.00
06/28/2005,05:30,1112.25,1112.25,1112.25,1112.25,5,0,5.00
06/28/2005,05:34,1112.25,1112.25,1112.25,1112.25,2,0,2.00
06/28/2005,05:35,1112.00,1112.00,1112.00,1112.00,0,25,25.00
06/28/2005,05:36,1112.25,1112.25,1112.00,1112.25,49,48,97.00
06/28/2005,05:37,1112.00,1112.25,1112.00,1112.00,6,157,163.00
06/28/2005,05:38,1112.25,1112.25,1112.25,1112.25,1,0,1.00
06/28/2005,05:39,1112.25,1112.25,1112.25,1112.25,1,0,1.00
06/28/2005,05:41,1112.25,1112.25,1112.25,1112.25,10,0,10.00
06/28/2005,05:42,1112.25,1112.50,1112.25,1112.25,100,1,101.00
06/28/2005,05:43,1112.25,1112.25,1112.25,1112.25,0,11,11.00
06/28/2005,05:44,1112.25,1112.25,1112.25,1112.25,0,25,25.00
06/28/2005,05:45,1112.50,1112.50,1112.50,1112.50,2,0,2.00
06/28/2005,05:46,1112.25,1112.25,1112.25,1112.25,0,2,2.00
06/28/2005,05:47,1112.50,1112.75,1112.25,1112.50,204,53,257.00
06/28/2005,05:48,1112.50,1112.50,1112.50,1112.50,0,7,7.00
06/28/2005,05:49,1112.50,1112.50,1112.50,1112.50,0,21,21.00
06/28/2005,05:50,1112.75,1112.75,1112.75,1112.75,2,0,2.00
06/28/2005,05:51,1112.75,1112.75,1112.50,1112.75,110,2,112.00
06/28/2005,05:52,1112.75,1112.75,1112.75,1112.75,53,0,53.00
06/28/2005,05:54,1112.75,1112.75,1112.75,1112.75,1,0,1.00
06/28/2005,05:55,1112.50,1112.50,1112.50,1112.50,0,10,10.00
06/28/2005,05:58,1112.50,1112.75,1112.50,1112.75,3,2,5.00
06/28/2005,06:00,1112.75,1112.75,1112.75,1112.75,1,0,1.00
06/28/2005,06:01,1112.50,1112.50,1112.50,1112.50,0,25,25.00
06/28/2005,06:03,1112.75,1112.75,1112.75,1112.75,65,0,65.00
06/28/2005,06:04,1112.50,1112.50,1112.50,1112.50,0,166,166.00
06/28/2005,06:05,1112.25,1112.25,1112.25,1112.25,0,1,1.00
06/28/2005,06:06,1112.50,1112.50,1112.25,1112.25,101,1,102.00
06/28/2005,06:07,1112.25,1112.25,1112.25,1112.25,0,124,124.00
06/28/2005,06:08,1112.25,1112.25,1112.25,1112.25,0,26,26.00
06/28/2005,06:09,1112.25,1112.25,1112.25,1112.25,0,1,1.00
06/28/2005,06:11,1112.25,1112.25,1112.25,1112.25,0,10,10.00
06/28/2005,06:12,1112.25,1112.25,1112.25,1112.25,0,1,1.00
06/28/2005,06:13,1112.50,1112.50,1112.50,1112.50,1,0,1.00
06/28/2005,06:14,1112.50,1112.50,1112.50,1112.50,1,0,1.00
06/28/2005,06:15,1112.25,1112.25,1112.25,1112.25,0,3,3.00
06/28/2005,06:16,1112.25,1112.25,1112.25,1112.25,0,17,17.00
06/28/2005,06:17,1112.25,1112.25,1112.25,1112.25,0,6,6.00
06/28/2005,06:18,1112.25,1112.50,1112.25,1112.50,3,5,8.00
06/28/2005,06:19,1112.25,1112.25,1112.25,1112.25,0,1,1.00
06/28/2005,06:20,1112.25,1112.50,1112.25,1112.25,2,3,5.00
06/28/2005,06:21,1112.25,1112.50,1112.25,1112.50,78,152,230.00
06/28/2005,06:22,1112.75,1112.75,1112.75,1112.75,4,0,4.00
06/28/2005,06:23,1112.50,1112.75,1112.50,1112.50,1,80,81.00
06/28/2005,06:24,1112.50,1112.75,1112.50,1112.50,1,63,64.00
06/28/2005,06:25,1112.50,1112.50,1112.50,1112.50,0,58,58.00
06/28/2005,06:26,1112.50,1112.75,1112.50,1112.50,1,4,5.00
06/28/2005,06:27,1112.50,1112.50,1112.50,1112.50,0,115,115.00
06/28/2005,06:28,1112.50,1112.50,1112.50,1112.50,0,7,7.00
06/28/2005,06:30,1112.50,1112.50,1112.50,1112.50,0,1,1.00
06/28/2005,06:31,1112.50,1112.75,1112.50,1112.50,5,5,10.00
06/28/2005,06:33,1112.75,1112.75,1112.75,1112.75,102,0,102.00
06/28/2005,06:34,1112.50,1112.50,1112.50,1112.50,0,11,11.00
06/28/2005,06:35,1112.50,1112.50,1112.50,1112.50,0,3,3.00
06/28/2005,06:36,1112.75,1112.75,1112.75,1112.75,11,0,11.00
06/28/2005,06:38,1112.75,1112.75,1112.75,1112.75,23,0,23.00
06/28/2005,06:39,1112.75,1112.75,1112.75,1112.75,3,0,3.00
06/28/2005,06:40,1112.75,1112.75,1112.75,1112.75,29,0,29.00
06/28/2005,06:41,1112.50,1112.75,1112.50,1112.75,2,2,4.00
06/28/2005,06:42,1112.50,1112.50,1112.50,1112.50,0,1,1.00
06/28/2005,06:43,1112.50,1112.50,1112.50,1112.50,0,101,101.00
06/28/2005,06:44,1112.50,1112.50,1112.50,1112.50,0,2,2.00
06/28/2005,06:45,1112.75,1112.75,1112.50,1112.50,4,5,9.00
06/28/2005,06:49,1112.50,1112.50,1112.50,1112.50,0,7,7.00
06/28/2005,06:50,1112.75,1112.75,1112.50,1112.50,90,10,100.00
06/28/2005,06:51,1112.50,1112.50,1112.50,1112.50,0,10,10.00
06/28/2005,06:52,1112.75,1112.75,1112.75,1112.75,3,0,3.00
06/28/2005,06:53,1112.75,1112.75,1112.50,1112.75,13,2,15.00
06/28/2005,06:54,1112.75,1112.75,1112.50,1112.75,155,12,167.00
06/28/2005,06:55,1112.75,1112.75,1112.50,1112.50,14,3,17.00
06/28/2005,06:56,1112.75,1113.00,1112.75,1112.75,144,6,150.00
06/28/2005,06:57,1113.00,1113.00,1113.00,1113.00,31,0,31.00
06/28/2005,06:58,1113.00,1113.00,1112.75,1112.75,14,51,65.00
06/28/2005,06:59,1112.75,1113.00,1112.75,1112.75,1,43,44.00
06/28/2005,07:00,1112.75,1112.75,1112.75,1112.75,0,164,164.00
06/28/2005,07:01,1112.75,1113.25,1112.75,1113.00,307,112,419.00
06/28/2005,07:02,1113.00,1113.00,1113.00,1113.00,30,0,30.00
06/28/2005,07:03,1113.00,1113.00,1113.00,1113.00,8,0,8.00
06/28/2005,07:04,1113.00,1113.00,1113.00,1113.00,87,0,87.00
06/28/2005,07:05,1112.75,1113.00,1112.75,1112.75,1,32,33.00
06/28/2005,07:06,1113.00,1113.00,1112.75,1113.00,58,14,72.00
06/28/2005,07:07,1113.00,1113.00,1112.75,1112.75,2,9,11.00
06/28/2005,07:08,1113.00,1113.00,1112.75,1112.75,2,5,7.00
06/28/2005,07:09,1112.75,1113.00,1112.75,1113.00,106,5,111.00
06/28/2005,07:10,1113.00,1113.00,1112.75,1112.75,49,6,55.00
06/28/2005,07:11,1112.75,1113.00,1112.75,1113.00,2,2,4.00
06/28/2005,07:12,1113.00,1113.00,1113.00,1113.00,101,0,101.00
06/28/2005,07:13,1112.75,1112.75,1112.75,1112.75,0,7,7.00
06/28/2005,07:14,1112.75,1113.00,1112.75,1113.00,80,3,83.00
06/28/2005,07:15,1113.00,1113.00,1112.75,1112.75,25,1,26.00
06/28/2005,07:16,1113.00,1113.00,1113.00,1113.00,240,0,240.00
06/28/2005,07:17,1113.00,1113.00,1113.00,1113.00,11,0,11.00
06/28/2005,07:18,1113.00,1113.25,1113.00,1113.00,5,139,144.00
06/28/2005,07:19,1113.00,1113.25,1113.00,1113.00,20,170,190.00
06/28/2005,07:20,1113.00,1113.00,1113.00,1113.00,0,25,25.00
06/28/2005,07:21,1113.00,1113.00,1113.00,1113.00,0,87,87.00
06/28/2005,07:22,1113.00,1113.25,1113.00,1113.25,199,12,211.00
06/28/2005,07:23,1113.25,1113.50,1113.25,1113.50,319,192,511.00
06/28/2005,07:24,1113.25,1113.50,1113.25,1113.25,25,45,70.00
06/28/2005,07:25,1113.50,1113.50,1113.50,1113.50,346,0,346.00
06/28/2005,07:26,1113.25,1113.25,1113.00,1113.00,0,399,399.00
06/28/2005,07:27,1113.25,1113.25,1113.00,1113.00,4,50,54.00
06/28/2005,07:28,1113.00,1113.00,1112.75,1112.75,0,555,555.00
06/28/2005,07:29,1112.75,1113.00,1112.75,1112.75,4,170,174.00
06/28/2005,07:30,1113.00,1113.00,1113.00,1113.00,381,0,381.00
06/28/2005,07:31,1113.25,1113.25,1113.00,1113.00,1,248,249.00
06/28/2005,07:32,1112.75,1112.75,1112.75,1112.75,0,31,31.00
06/28/2005,07:33,1112.75,1113.00,1112.75,1113.00,10,1,11.00
06/28/2005,07:34,1112.75,1113.00,1112.75,1113.00,36,32,68.00
06/28/2005,07:35,1113.00,1113.00,1113.00,1113.00,3,0,3.00
06/28/2005,07:36,1112.75,1113.00,1112.75,1113.00,206,31,237.00
06/28/2005,07:37,1113.00,1113.00,1112.75,1112.75,13,1,14.00
06/28/2005,07:38,1113.00,1113.00,1112.75,1113.00,115,36,151.00
06/28/2005,07:39,1112.75,1113.25,1112.75,1113.25,389,85,474.00
06/28/2005,07:40,1113.00,1113.00,1113.00,1113.00,0,42,42.00
06/28/2005,07:41,1113.00,1113.25,1113.00,1113.00,1,101,102.00
06/28/2005,07:42,1112.75,1113.25,1112.75,1113.25,84,30,114.00
06/28/2005,07:43,1113.25,1113.25,1113.00,1113.00,3,2,5.00
06/28/2005,07:44,1113.25,1113.25,1113.00,1113.25,3,33,36.00
06/28/2005,07:45,1113.25,1113.25,1113.25,1113.25,35,0,35.00
06/28/2005,07:46,1113.25,1113.25,1113.00,1113.25,21,31,52.00
06/28/2005,07:47,1113.25,1113.25,1113.00,1113.25,13,1,14.00
06/28/2005,07:48,1113.00,1113.25,1113.00,1113.00,1,82,83.00
06/28/2005,07:49,1113.25,1113.25,1113.00,1113.00,45,20,65.00
06/28/2005,07:50,1113.00,1113.25,1113.00,1113.25,1,40,41.00
06/28/2005,07:51,1113.00,1113.00,1113.00,1113.00,0,376,376.00
06/28/2005,07:52,1112.75,1112.75,1112.75,1112.75,0,29,29.00
06/28/2005,07:53,1113.00,1113.00,1113.00,1113.00,101,0,101.00
06/28/2005,07:54,1113.00,1113.00,1112.75,1113.00,81,32,113.00
06/28/2005,07:55,1113.00,1113.25,1113.00,1113.00,235,2,237.00
06/28/2005,07:56,1113.00,1113.00,1112.75,1112.75,0,64,64.00
06/28/2005,07:57,1113.00,1113.00,1112.75,1112.75,8,2,10.00
06/28/2005,07:58,1112.75,1113.00,1112.75,1112.75,1,437,438.00
06/28/2005,07:59,1112.75,1112.75,1112.75,1112.75,0,5,5.00
06/28/2005,08:00,1112.75,1113.00,1112.75,1113.00,2,34,36.00
06/28/2005,08:01,1113.00,1113.25,1113.00,1113.00,466,106,572.00
06/28/2005,08:02,1113.00,1113.00,1113.00,1113.00,0,164,164.00
06/28/2005,08:03,1113.00,1113.00,1112.75,1113.00,7,31,38.00
06/28/2005,08:04,1112.75,1113.00,1112.75,1112.75,43,180,223.00
06/28/2005,08:05,1112.75,1112.75,1112.75,1112.75,0,7,7.00
06/28/2005,08:06,1113.00,1113.25,1113.00,1113.00,266,131,397.00
06/28/2005,08:07,1113.00,1113.25,1113.00,1113.25,174,102,276.00
06/28/2005,08:08,1113.00,1113.25,1113.00,1113.25,428,11,439.00
06/28/2005,08:09,1113.25,1113.50,1113.25,1113.25,105,127,232.00
06/28/2005,08:10,1113.25,1113.25,1113.00,1113.00,204,561,765.00
06/28/2005,08:11,1113.25,1113.25,1113.25,1113.25,20,0,20.00
06/28/2005,08:12,1113.25,1113.25,1113.00,1113.25,403,21,424.00
06/28/2005,08:13,1113.25,1113.25,1113.25,1113.25,8,0,8.00
06/28/2005,08:14,1113.25,1113.25,1113.00,1113.00,47,200,247.00
06/28/2005,08:15,1113.00,1113.25,1113.00,1113.00,2,17,19.00
06/28/2005,08:16,1113.00,1113.00,1113.00,1113.00,0,7,7.00
06/28/2005,08:17,1113.25,1113.25,1113.00,1113.00,5,202,207.00
06/28/2005,08:18,1113.00,1113.25,1113.00,1113.00,50,380,430.00
06/28/2005,08:19,1113.00,1113.25,1113.00,1113.25,15,110,125.00
06/28/2005,08:20,1113.00,1113.25,1112.75,1112.75,3,175,178.00
06/28/2005,08:21,1113.00,1113.25,1112.75,1113.00,5,333,338.00
06/28/2005,08:22,1113.00,1113.25,1113.00,1113.25,893,97,990.00
06/28/2005,08:23,1113.00,1113.25,1113.00,1113.00,1,14,15.00
06/28/2005,08:24,1113.00,1113.25,1112.75,1112.75,43,564,607.00
06/28/2005,08:25,1113.00,1113.25,1112.75,1113.25,517,58,575.00
06/28/2005,08:26,1113.25,1113.25,1112.75,1112.75,49,162,211.00
06/28/2005,08:27,1112.75,1113.00,1112.50,1112.50,29,439,468.00
06/28/2005,08:28,1112.75,1112.75,1112.50,1112.50,24,252,276.00
06/28/2005,08:29,1112.75,1112.75,1112.25,1112.25,82,1054,1136.00
06/28/2005,08:30,1112.50,1112.50,1112.00,1112.25,1279,1633,2912.00
06/28/2005,08:31,1112.50,1112.50,1112.00,1112.00,3104,1939,5043.00
06/28/2005,08:32,1112.25,1112.75,1112.00,1112.75,3898,828,4726.00
06/28/2005,08:33,1112.50,1113.00,1112.50,1113.00,4742,1232,5974.00
06/28/2005,08:34,1112.75,1113.00,1112.50,1112.75,1376,2740,4116.00
06/28/2005,08:35,1112.50,1112.75,1112.50,1112.50,232,546,778.00
06/28/2005,08:36,1112.75,1112.75,1112.25,1112.50,1225,1506,2731.00
06/28/2005,08:37,1112.50,1112.75,1112.25,1112.50,1125,893,2018.00
06/28/2005,08:38,1112.50,1112.50,1112.00,1112.00,826,1160,1986.00
06/28/2005,08:39,1112.00,1112.50,1112.00,1112.50,594,489,1083.00
06/28/2005,08:40,1112.25,1112.50,1112.25,1112.50,802,276,1078.00
06/28/2005,08:41,1112.50,1112.75,1112.25,1112.50,1136,759,1895.00
06/28/2005,08:42,1112.50,1112.75,1112.50,1112.75,907,340,1247.00
06/28/2005,08:43,1112.75,1113.50,1112.50,1113.25,3622,725,4347.00
06/28/2005,08:44,1113.50,1114.00,1113.25,1113.75,4419,2816,7235.00
06/28/2005,08:45,1113.75,1114.00,1113.50,1113.75,1273,1877,3150.00
06/28/2005,08:46,1113.75,1114.25,1113.50,1114.00,1941,1583,3524.00
06/28/2005,08:47,1114.00,1114.75,1113.75,1114.25,3957,2958,6915.00
06/28/2005,08:48,1114.25,1114.75,1114.25,1114.50,960,1382,2342.00
06/28/2005,08:49,1114.50,1115.25,1114.25,1115.00,5884,2461,8345.00
06/28/2005,08:50,1115.00,1115.25,1114.75,1114.75,332,2302,2634.00
06/28/2005,08:51,1114.75,1115.25,1114.75,1115.00,2486,1835,4321.00
06/28/2005,08:52,1115.00,1115.50,1115.00,1115.00,2222,2347,4569.00
06/28/2005,08:53,1115.00,1115.25,1114.75,1115.25,598,1631,2229.00
06/28/2005,08:54,1115.25,1115.25,1114.75,1114.75,188,807,995.00
06/28/2005,08:55,1114.75,1115.00,1114.75,1114.75,263,405,668.00
06/28/2005,08:56,1114.75,1115.25,1114.75,1115.25,1652,282,1934.00
06/28/2005,08:57,1115.00,1115.25,1114.75,1115.25,1021,475,1496.00
06/28/2005,08:58,1115.00,1115.25,1114.75,1115.00,242,597,839.00
06/28/2005,08:59,1115.25,1115.25,1114.75,1115.00,818,551,1369.00
06/28/2005,09:00,1115.25,1115.50,1115.00,1115.25,714,683,1397.00
06/28/2005,09:01,1115.25,1116.00,1115.00,1115.75,6422,2595,9017.00
06/28/2005,09:02,1115.75,1116.25,1115.50,1116.00,3134,2709,5843.00
06/28/2005,09:03,1115.75,1116.00,1115.00,1116.00,4078,3397,7475.00
06/28/2005,09:04,1115.75,1116.25,1115.75,1115.75,1164,2200,3364.00
06/28/2005,09:05,1115.75,1116.25,1115.50,1116.00,2111,2730,4841.00
06/28/2005,09:06,1116.00,1116.25,1115.25,1115.50,1286,3665,4951.00
06/28/2005,09:07,1115.50,1115.75,1115.25,1115.25,771,1458,2229.00
06/28/2005,09:08,1115.25,1115.75,1115.25,1115.50,244,1026,1270.00
06/28/2005,09:09,1115.75,1116.00,1115.50,1115.75,983,766,1749.00
06/28/2005,09:10,1115.75,1116.00,1115.50,1115.75,523,150,673.00
06/28/2005,09:11,1115.75,1116.50,1115.75,1116.50,5501,807,6308.00
06/28/2005,09:12,1116.50,1116.75,1116.25,1116.25,2097,353,2450.00
06/28/2005,09:13,1116.50,1116.50,1116.00,1116.00,213,1943,2156.00
06/28/2005,09:14,1116.25,1116.25,1115.75,1116.00,217,3001,3218.00
06/28/2005,09:15,1115.75,1116.00,1115.50,1115.50,97,1750,1847.00
06/28/2005,09:16,1115.75,1116.50,1115.50,1116.25,3057,267,3324.00
06/28/2005,09:17,1116.50,1116.50,1115.50,1115.50,312,2784,3096.00
06/28/2005,09:18,1115.75,1116.00,1115.50,1115.75,1433,683,2116.00
06/28/2005,09:19,1116.00,1116.25,1115.50,1116.00,1531,881,2412.00
06/28/2005,09:20,1116.25,1116.50,1116.00,1116.25,619,523,1142.00
06/28/2005,09:21,1116.25,1116.50,1116.00,1116.00,302,718,1020.00
06/28/2005,09:22,1116.00,1116.50,1115.75,1116.50,2435,836,3271.00
06/28/2005,09:23,1116.50,1117.00,1116.50,1116.50,2594,2395,4989.00
06/28/2005,09:24,1116.50,1117.00,1116.50,1116.50,1464,502,1966.00
06/28/2005,09:25,1116.50,1116.75,1116.50,1116.50,224,1206,1430.00
06/28/2005,09:26,1116.50,1116.50,1116.00,1116.25,291,1096,1387.00
06/28/2005,09:27,1116.25,1116.50,1116.00,1116.25,281,854,1135.00
06/28/2005,09:28,1116.00,1116.50,1116.00,1116.25,674,899,1573.00
06/28/2005,09:29,1116.25,1116.75,1116.00,1116.50,1006,518,1524.00
06/28/2005,09:30,1116.50,1116.75,1116.25,1116.25,430,579,1009.00
06/28/2005,09:31,1116.50,1116.75,1116.25,1116.50,1127,824,1951.00
06/28/2005,09:32,1116.75,1117.00,1116.50,1116.75,755,512,1267.00
06/28/2005,09:33,1116.75,1116.75,1116.50,1116.75,241,537,778.00
06/28/2005,09:34,1116.75,1117.00,1116.25,1116.75,1515,1190,2705.00
06/28/2005,09:35,1116.75,1117.00,1116.50,1116.75,925,2500,3425.00
06/28/2005,09:36,1116.75,1116.75,1116.25,1116.25,1274,1275,2549.00
06/28/2005,09:37,1116.25,1116.50,1116.00,1116.50,491,1283,1774.00
06/28/2005,09:38,1116.25,1116.50,1116.00,1116.00,130,704,834.00
06/28/2005,09:39,1116.00,1116.25,1115.75,1116.25,286,953,1239.00
06/28/2005,09:40,1116.00,1116.50,1116.00,1116.25,954,59,1013.00
06/28/2005,09:41,1116.25,1117.00,1116.25,1116.50,1890,1387,3277.00
06/28/2005,09:42,1116.25,1116.50,1116.00,1116.25,344,642,986.00
06/28/2005,09:43,1116.25,1116.50,1116.25,1116.50,997,29,1026.00
06/28/2005,09:44,1116.50,1116.75,1116.25,1116.25,340,259,599.00
06/28/2005,09:45,1116.50,1116.50,1116.25,1116.50,61,63,124.00
06/28/2005,09:46,1116.50,1116.50,1116.25,1116.50,262,211,473.00
06/28/2005,09:47,1116.50,1116.50,1116.25,1116.50,144,1000,1144.00
06/28/2005,09:48,1116.25,1116.50,1116.25,1116.25,56,63,119.00
06/28/2005,09:49,1116.25,1116.50,1116.00,1116.00,36,1280,1316.00
06/28/2005,09:50,1116.25,1116.50,1116.00,1116.25,930,611,1541.00
06/28/2005,09:51,1116.25,1116.25,1116.00,1116.25,40,574,614.00
06/28/2005,09:52,1116.00,1116.25,1115.75,1116.00,775,293,1068.00
06/28/2005,09:53,1116.00,1116.00,1115.75,1116.00,154,117,271.00
06/28/2005,09:54,1116.00,1116.25,1115.75,1116.00,661,288,949.00
06/28/2005,09:55,1116.00,1116.25,1115.50,1115.50,422,2641,3063.00
06/28/2005,09:56,1115.50,1115.75,1115.00,1115.25,162,2227,2389.00
06/28/2005,09:57,1115.00,1115.50,1115.00,1115.25,479,1726,2205.00
06/28/2005,09:58,1115.25,1115.50,1115.00,1115.25,881,262,1143.00
06/28/2005,09:59,1115.25,1115.75,1115.25,1115.75,1182,56,1238.00
06/28/2005,10:00,1115.75,1115.75,1115.25,1115.50,142,869,1011.00
06/28/2005,10:01,1115.50,1115.75,1115.25,1115.50,1201,1046,2247.00
06/28/2005,10:02,1115.50,1115.75,1115.50,1115.75,90,462,552.00
06/28/2005,10:03,1115.50,1115.75,1115.25,1115.50,336,886,1222.00
06/28/2005,10:04,1115.50,1115.50,1115.25,1115.25,419,20,439.00
06/28/2005,10:05,1115.25,1115.50,1115.25,1115.50,105,3,108.00
06/28/2005,10:06,1115.50,1115.75,1115.25,1115.50,413,151,564.00
06/28/2005,10:07,1115.50,1115.50,1115.00,1115.25,427,1161,1588.00
06/28/2005,10:08,1115.25,1115.50,1115.25,1115.25,187,26,213.00
06/28/2005,10:09,1115.25,1115.50,1115.25,1115.25,456,342,798.00
06/28/2005,10:10,1115.25,1116.00,1115.25,1116.00,1386,62,1448.00
06/28/2005,10:11,1116.00,1116.25,1115.50,1115.50,667,834,1501.00
06/28/2005,10:12,1115.50,1115.75,1115.25,1115.25,122,707,829.00
06/28/2005,10:13,1115.50,1115.50,1115.25,1115.25,333,44,377.00
06/28/2005,10:14,1115.25,1115.75,1115.25,1115.25,284,83,367.00
06/28/2005,10:15,1115.50,1115.50,1115.25,1115.50,106,34,140.00
06/28/2005,10:16,1115.25,1115.50,1115.25,1115.25,35,152,187.00
06/28/2005,10:17,1115.25,1115.75,1115.25,1115.50,376,55,431.00
06/28/2005,10:18,1115.50,1115.75,1115.25,1115.50,154,333,487.00
06/28/2005,10:19,1115.50,1115.50,1115.25,1115.50,284,2,286.00
06/28/2005,10:20,1115.25,1115.50,1115.25,1115.50,309,111,420.00
06/28/2005,10:21,1115.75,1116.25,1115.50,1116.25,1756,85,1841.00
06/28/2005,10:22,1116.00,1116.25,1116.00,1116.00,64,228,292.00
06/28/2005,10:23,1116.00,1116.25,1116.00,1116.00,51,147,198.00
06/28/2005,10:24,1116.00,1116.25,1116.00,1116.00,453,31,484.00
06/28/2005,10:25,1116.00,1116.75,1116.00,1116.75,1685,282,1967.00
06/28/2005,10:26,1116.75,1117.00,1116.50,1116.75,2831,1018,3849.00
06/28/2005,10:27,1116.75,1116.75,1116.50,1116.50,909,731,1640.00
06/28/2005,10:28,1116.50,1117.00,1116.50,1116.75,785,762,1547.00
06/28/2005,10:29,1116.75,1117.00,1116.50,1117.00,473,576,1049.00
06/28/2005,10:30,1117.00,1117.00,1116.00,1116.25,135,2068,2203.00
06/28/2005,10:31,1116.25,1117.00,1116.00,1116.50,2209,499,2708.00
06/28/2005,10:32,1116.75,1117.50,1116.50,1117.25,4266,1213,5479.00
06/28/2005,10:33,1117.00,1117.75,1117.00,1117.75,3422,1520,4942.00
06/28/2005,10:34,1117.50,1117.75,1117.25,1117.50,1313,1179,2492.00
06/28/2005,10:35,1117.25,1117.50,1117.25,1117.25,148,135,283.00
06/28/2005,10:36,1117.25,1117.75,1117.25,1117.25,1681,411,2092.00
06/28/2005,10:37,1117.50,1118.00,1117.50,1117.75,1775,838,2613.00
06/28/2005,10:38,1117.75,1117.75,1117.25,1117.50,620,1469,2089.00
06/28/2005,10:39,1117.50,1117.50,1117.00,1117.25,415,910,1325.00
06/28/2005,10:40,1117.50,1117.50,1117.25,1117.50,180,98,278.00
06/28/2005,10:41,1117.50,1117.75,1117.25,1117.75,2109,795,2904.00
06/28/2005,10:42,1117.75,1117.75,1117.00,1117.00,256,1222,1478.00
06/28/2005,10:43,1117.25,1117.50,1117.00,1117.25,1387,596,1983.00
06/28/2005,10:44,1117.25,1117.25,1117.00,1117.25,102,15,117.00
06/28/2005,10:45,1117.25,1117.25,1117.00,1117.25,103,32,135.00
06/28/2005,10:46,1117.00,1117.25,1117.00,1117.25,510,78,588.00
06/28/2005,10:47,1117.25,1117.25,1116.50,1116.50,698,3200,3898.00
06/28/2005,10:48,1116.50,1117.00,1116.50,1117.00,899,37,936.00
06/28/2005,10:49,1116.75,1117.00,1116.75,1117.00,78,38,116.00
06/28/2005,10:50,1116.75,1117.00,1116.50,1116.75,368,594,962.00
06/28/2005,10:51,1117.00,1117.25,1116.75,1117.00,637,614,1251.00
06/28/2005,10:52,1117.00,1117.00,1116.75,1117.00,9,243,252.00
06/28/2005,10:53,1116.75,1117.25,1116.75,1117.00,329,65,394.00
06/28/2005,10:54,1117.00,1117.00,1116.75,1117.00,74,99,173.00
06/28/2005,10:55,1116.75,1117.00,1116.75,1117.00,145,138,283.00
06/28/2005,10:56,1117.00,1117.00,1116.75,1117.00,299,12,311.00
06/28/2005,10:57,1117.00,1117.25,1116.75,1117.00,294,20,314.00
06/28/2005,10:58,1117.00,1117.25,1117.00,1117.00,5,159,164.00
06/28/2005,10:59,1117.00,1117.25,1117.00,1117.00,51,383,434.00
06/28/2005,11:00,1117.00,1117.25,1117.00,1117.00,108,156,264.00
06/28/2005,11:01,1117.25,1117.25,1116.75,1116.75,465,471,936.00
06/28/2005,11:02,1116.75,1117.00,1116.75,1117.00,204,35,239.00
06/28/2005,11:03,1116.75,1117.50,1116.75,1117.50,993,22,1015.00
06/28/2005,11:04,1117.50,1117.50,1116.75,1116.75,439,1277,1716.00
06/28/2005,11:05,1117.00,1117.00,1116.75,1117.00,428,32,460.00
06/28/2005,11:06,1116.75,1117.00,1116.75,1117.00,527,12,539.00
06/28/2005,11:07,1117.25,1117.25,1117.00,1117.25,7,83,90.00
06/28/2005,11:08,1117.25,1117.25,1117.00,1117.25,37,34,71.00
06/28/2005,11:09,1117.25,1117.25,1117.00,1117.25,37,5,42.00
06/28/2005,11:10,1117.00,1117.25,1117.00,1117.00,50,95,145.00
06/28/2005,11:11,1117.25,1117.25,1117.00,1117.00,108,18,126.00
06/28/2005,11:12,1117.25,1117.75,1117.25,1117.50,1897,667,2564.00
06/28/2005,11:13,1117.25,1117.50,1117.25,1117.25,728,139,867.00
06/28/2005,11:14,1117.50,1117.50,1117.25,1117.50,77,37,114.00
06/28/2005,11:15,1117.50,1117.50,1117.25,1117.50,575,15,590.00
06/28/2005,11:16,1117.50,1118.00,1117.50,1117.75,2029,927,2956.00
06/28/2005,11:17,1118.00,1118.00,1117.75,1117.75,143,747,890.00
06/28/2005,11:18,1117.75,1117.75,1117.00,1117.00,54,2414,2468.00
06/28/2005,11:19,1117.00,1117.25,1116.75,1116.75,132,2588,2720.00
06/28/2005,11:20,1117.00,1117.00,1116.50,1116.75,121,447,568.00
06/28/2005,11:21,1117.00,1117.25,1116.75,1117.00,804,128,932.00
06/28/2005,11:22,1117.25,1117.25,1116.75,1117.00,776,657,1433.00
06/28/2005,11:23,1116.75,1117.00,1116.75,1116.75,86,48,134.00
06/28/2005,11:24,1116.75,1117.25,1116.75,1117.25,1310,6,1316.00
06/28/2005,11:25,1117.00,1117.00,1116.75,1117.00,219,330,549.00
06/28/2005,11:26,1117.00,1117.25,1117.00,1117.25,26,14,40.00
06/28/2005,11:27,1117.00,1117.25,1117.00,1117.00,17,477,494.00
06/28/2005,11:28,1117.25,1117.25,1116.75,1117.00,7,101,108.00
06/28/2005,11:29,1116.75,1117.00,1116.75,1116.75,28,80,108.00
06/28/2005,11:30,1116.75,1117.00,1116.75,1117.00,22,16,38.00
06/28/2005,11:31,1117.00,1117.00,1116.75,1116.75,257,11,268.00
06/28/2005,11:32,1117.00,1117.25,1116.75,1117.00,414,646,1060.00
06/28/2005,11:33,1117.00,1117.25,1116.75,1117.00,157,414,571.00
06/28/2005,11:34,1117.00,1117.00,1116.50,1116.50,979,1039,2018.00
06/28/2005,11:35,1116.75,1116.75,1116.50,1116.75,344,319,663.00
06/28/2005,11:36,1116.50,1116.75,1116.25,1116.50,1038,1959,2997.00
06/28/2005,11:37,1116.50,1116.50,1116.25,1116.50,247,41,288.00
06/28/2005,11:38,1116.50,1116.50,1116.25,1116.50,360,104,464.00
06/28/2005,11:39,1116.25,1116.50,1116.25,1116.50,41,896,937.00
06/28/2005,11:40,1116.50,1116.50,1116.25,1116.50,641,42,683.00
06/28/2005,11:41,1116.50,1116.50,1116.00,1116.25,64,1918,1982.00
06/28/2005,11:42,1116.25,1116.50,1116.00,1116.25,365,131,496.00
06/28/2005,11:43,1116.50,1116.50,1116.25,1116.50,2811,8,2819.00
06/28/2005,11:44,1116.50,1116.50,1116.25,1116.50,40,7,47.00
06/28/2005,11:45,1116.50,1116.50,1116.25,1116.25,78,3,81.00
06/28/2005,11:46,1116.50,1117.00,1116.25,1117.00,3391,62,3453.00
06/28/2005,11:47,1117.00,1117.00,1116.75,1117.00,1236,19,1255.00
06/28/2005,11:48,1117.00,1117.25,1117.00,1117.25,128,108,236.00
06/28/2005,11:49,1117.25,1117.25,1117.00,1117.25,43,5,48.00
06/28/2005,11:50,1117.25,1117.25,1117.00,1117.25,10,44,54.00
06/28/2005,11:51,1117.25,1117.25,1117.00,1117.00,16,1081,1097.00
06/28/2005,11:52,1116.75,1117.00,1116.50,1116.50,396,1054,1450.00
06/28/2005,11:53,1116.75,1117.00,1116.50,1116.75,307,88,395.00
06/28/2005,11:54,1116.75,1117.00,1116.50,1116.75,234,17,251.00
06/28/2005,11:55,1117.00,1117.00,1116.75,1117.00,235,11,246.00
06/28/2005,11:56,1116.75,1117.00,1116.75,1116.75,4,563,567.00
06/28/2005,11:57,1116.75,1116.75,1116.75,1116.75,0,40,40.00
06/28/2005,11:58,1116.75,1116.75,1116.50,1116.50,286,312,598.00
06/28/2005,11:59,1116.50,1116.75,1116.50,1116.50,35,75,110.00
06/28/2005,12:00,1116.75,1116.75,1116.50,1116.75,49,55,104.00
06/28/2005,12:01,1116.50,1116.75,1116.50,1116.50,86,41,127.00
06/28/2005,12:02,1116.50,1116.75,1116.50,1116.75,552,241,793.00
06/28/2005,12:03,1116.75,1117.50,1116.75,1117.50,1817,22,1839.00
06/28/2005,12:04,1117.50,1117.75,1117.25,1117.50,715,382,1097.00
06/28/2005,12:05,1117.50,1117.75,1117.25,1117.50,253,1247,1500.00
06/28/2005,12:06,1117.50,1117.75,1117.25,1117.75,261,159,420.00
06/28/2005,12:07,1117.75,1118.00,1117.50,1117.50,2406,1059,3465.00
06/28/2005,12:08,1117.75,1117.75,1117.25,1117.50,83,624,707.00
06/28/2005,12:09,1117.25,1117.75,1117.25,1117.50,574,15,589.00
06/28/2005,12:10,1117.75,1118.00,1117.50,1117.75,904,76,980.00
06/28/2005,12:11,1118.00,1118.75,1117.75,1118.75,10290,3891,14181.00
06/28/2005,12:12,1118.75,1119.25,1118.50,1118.75,4450,1995,6445.00
06/28/2005,12:13,1119.00,1119.00,1118.75,1118.75,759,326,1085.00
06/28/2005,12:14,1118.75,1119.00,1118.50,1118.75,933,883,1816.00
06/28/2005,12:15,1119.00,1119.00,1118.75,1118.75,62,1389,1451.00
06/28/2005,12:16,1118.50,1118.75,1118.50,1118.50,42,958,1000.00
06/28/2005,12:17,1118.50,1119.25,1118.50,1119.25,2702,467,3169.00
06/28/2005,12:18,1119.00,1119.25,1118.75,1118.75,912,513,1425.00
06/28/2005,12:19,1118.75,1119.00,1118.50,1118.50,37,1018,1055.00
06/28/2005,12:20,1118.50,1118.75,1118.50,1118.50,893,873,1766.00
06/28/2005,12:21,1118.75,1118.75,1118.50,1118.75,40,628,668.00
06/28/2005,12:22,1118.50,1118.75,1118.50,1118.50,12,146,158.00
06/28/2005,12:23,1118.50,1119.25,1118.50,1119.00,2741,238,2979.00
06/28/2005,12:24,1119.00,1119.00,1118.75,1119.00,280,169,449.00
06/28/2005,12:25,1118.75,1119.50,1118.75,1119.25,2879,2218,5097.00
06/28/2005,12:26,1119.25,1119.50,1119.00,1119.25,821,691,1512.00
06/28/2005,12:27,1119.50,1119.50,1119.00,1119.00,329,2020,2349.00
06/28/2005,12:28,1119.00,1119.25,1119.00,1119.00,337,770,1107.00
06/28/2005,12:29,1119.00,1119.00,1118.75,1119.00,174,1281,1455.00
06/28/2005,12:30,1119.00,1119.00,1118.75,1119.00,81,73,154.00
06/28/2005,12:31,1118.75,1119.00,1118.75,1118.75,94,235,329.00
06/28/2005,12:32,1119.00,1119.00,1118.75,1119.00,66,192,258.00
06/28/2005,12:33,1119.00,1119.25,1118.75,1119.25,1265,82,1347.00
06/28/2005,12:34,1119.25,1119.25,1119.00,1119.00,60,189,249.00
06/28/2005,12:35,1119.00,1119.25,1118.50,1119.00,207,1816,2023.00
06/28/2005,12:36,1119.00,1119.00,1118.50,1118.50,37,423,460.00
06/28/2005,12:37,1118.50,1118.75,1118.25,1118.25,14,1181,1195.00
06/28/2005,12:38,1118.25,1118.50,1118.25,1118.25,33,67,100.00
06/28/2005,12:39,1118.50,1118.50,1118.00,1118.25,196,928,1124.00
06/28/2005,12:40,1118.25,1118.25,1118.00,1118.25,226,50,276.00
06/28/2005,12:41,1118.25,1118.50,1118.25,1118.25,516,65,581.00
06/28/2005,12:42,1118.25,1118.50,1118.00,1118.25,225,642,867.00
06/28/2005,12:43,1118.25,1118.50,1118.25,1118.25,5,323,328.00
06/28/2005,12:44,1118.25,1118.25,1118.00,1118.25,132,934,1066.00
06/28/2005,12:45,1118.00,1118.25,1118.00,1118.00,19,188,207.00
06/28/2005,12:46,1118.25,1118.25,1118.00,1118.25,9,37,46.00
06/28/2005,12:47,1118.00,1118.25,1118.00,1118.00,5,206,211.00
06/28/2005,12:48,1118.25,1118.25,1118.00,1118.25,360,652,1012.00
06/28/2005,12:49,1118.00,1118.50,1118.00,1118.25,629,198,827.00
06/28/2005,12:50,1118.00,1118.50,1118.00,1118.50,235,47,282.00
06/28/2005,12:51,1118.50,1118.50,1118.00,1118.25,700,374,1074.00
06/28/2005,12:52,1118.50,1119.00,1118.25,1118.50,2093,734,2827.00
06/28/2005,12:53,1118.50,1118.75,1118.50,1118.75,44,103,147.00
06/28/2005,12:54,1118.75,1118.75,1118.25,1118.50,88,510,598.00
06/28/2005,12:55,1118.25,1118.50,1118.00,1118.25,155,410,565.00
06/28/2005,12:56,1118.50,1118.50,1118.00,1118.00,41,179,220.00
06/28/2005,12:57,1118.25,1118.25,1117.75,1118.00,212,1102,1314.00
06/28/2005,12:58,1117.75,1118.00,1117.75,1118.00,839,1326,2165.00
06/28/2005,12:59,1117.75,1118.00,1117.75,1117.75,294,48,342.00
06/28/2005,13:00,1117.75,1118.25,1117.75,1118.25,610,35,645.00
06/28/2005,13:01,1118.25,1118.25,1118.00,1118.25,239,218,457.00
06/28/2005,13:02,1118.00,1118.25,1118.00,1118.00,32,33,65.00
06/28/2005,13:03,1118.00,1118.25,1117.50,1118.25,1323,1557,2880.00
06/28/2005,13:04,1118.25,1118.75,1118.25,1118.75,1494,280,1774.00
06/28/2005,13:05,1118.75,1118.75,1118.50,1118.50,45,44,89.00
06/28/2005,13:06,1118.50,1118.75,1118.00,1118.25,166,1022,1188.00
06/28/2005,13:07,1118.00,1118.00,1117.50,1117.75,167,2016,2183.00
06/28/2005,13:08,1117.75,1118.00,1117.50,1117.75,197,28,225.00
06/28/2005,13:09,1117.75,1118.00,1117.50,1117.75,166,364,530.00
06/28/2005,13:10,1118.00,1118.00,1117.75,1118.00,1220,53,1273.00
06/28/2005,13:11,1118.00,1118.00,1117.75,1117.75,22,581,603.00
06/28/2005,13:12,1118.00,1118.00,1117.75,1118.00,17,128,145.00
06/28/2005,13:13,1118.00,1118.00,1117.75,1117.75,27,282,309.00
06/28/2005,13:14,1117.75,1118.00,1117.75,1118.00,76,323,399.00
06/28/2005,13:15,1117.75,1118.25,1117.75,1118.00,806,587,1393.00
06/28/2005,13:16,1117.75,1118.25,1117.75,1118.25,245,40,285.00
06/28/2005,13:17,1118.25,1118.25,1117.75,1117.75,55,405,460.00
06/28/2005,13:18,1117.75,1118.00,1117.75,1118.00,7,106,113.00
06/28/2005,13:19,1118.00,1118.00,1117.75,1118.00,107,4,111.00
06/28/2005,13:20,1117.75,1118.00,1117.50,1117.75,39,551,590.00
06/28/2005,13:21,1117.75,1118.00,1117.50,1117.75,428,115,543.00
06/28/2005,13:22,1117.75,1118.00,1117.50,1117.50,143,660,803.00
06/28/2005,13:23,1117.50,1118.00,1117.25,1117.75,428,189,617.00
06/28/2005,13:24,1117.75,1118.00,1117.75,1117.75,57,125,182.00
06/28/2005,13:25,1118.00,1118.00,1117.50,1117.50,6,531,537.00
06/28/2005,13:26,1117.50,1118.00,1117.50,1117.75,324,16,340.00
06/28/2005,13:27,1118.00,1118.25,1117.50,1117.75,1342,988,2330.00
06/28/2005,13:28,1117.75,1117.75,1117.50,1117.75,610,70,680.00
06/28/2005,13:29,1118.00,1118.00,1117.75,1118.00,36,12,48.00
06/28/2005,13:30,1118.00,1118.00,1117.75,1118.00,254,29,283.00
06/28/2005,13:31,1118.00,1118.50,1117.75,1118.25,1811,301,2112.00
06/28/2005,13:32,1118.25,1118.50,1118.00,1118.00,537,873,1410.00
06/28/2005,13:33,1118.00,1118.25,1118.00,1118.00,14,386,400.00
06/28/2005,13:34,1118.00,1118.25,1118.00,1118.00,135,36,171.00
06/28/2005,13:35,1118.00,1118.25,1118.00,1118.00,9,362,371.00
06/28/2005,13:36,1118.00,1118.50,1118.00,1118.25,1394,234,1628.00
06/28/2005,13:37,1118.25,1118.75,1118.25,1118.75,776,253,1029.00
06/28/2005,13:38,1118.50,1118.75,1118.25,1118.50,39,399,438.00
06/28/2005,13:39,1118.50,1118.50,1118.25,1118.25,440,12,452.00
06/28/2005,13:40,1118.25,1118.75,1118.25,1118.75,991,12,1003.00
06/28/2005,13:41,1118.50,1119.25,1118.50,1119.25,2695,102,2797.00
06/28/2005,13:42,1119.25,1119.50,1118.75,1119.25,3414,1425,4839.00
06/28/2005,13:43,1119.25,1119.50,1119.00,1119.00,184,509,693.00
06/28/2005,13:44,1119.00,1120.25,1119.00,1120.25,5900,1635,7535.00
06/28/2005,13:45,1120.00,1120.50,1119.75,1120.50,4100,1925,6025.00
06/28/2005,13:46,1120.25,1120.50,1119.75,1119.75,1138,4043,5181.00
06/28/2005,13:47,1120.00,1120.25,1119.75,1120.00,1777,503,2280.00
06/28/2005,13:48,1120.00,1120.25,1119.75,1120.00,770,1983,2753.00
06/28/2005,13:49,1120.00,1120.00,1119.50,1119.75,1244,1341,2585.00
06/28/2005,13:50,1119.50,1119.75,1119.50,1119.75,882,45,927.00
06/28/2005,13:51,1119.75,1119.75,1119.25,1119.75,630,1126,1756.00
06/28/2005,13:52,1119.50,1119.75,1119.50,1119.50,47,583,630.00
06/28/2005,13:53,1119.50,1119.75,1119.50,1119.50,31,506,537.00
06/28/2005,13:54,1119.50,1119.50,1119.25,1119.50,245,103,348.00
06/28/2005,13:55,1119.50,1120.00,1119.25,1119.75,1865,1618,3483.00
06/28/2005,13:56,1120.00,1120.00,1119.50,1119.75,1110,202,1312.00
06/28/2005,13:57,1119.75,1119.75,1119.50,1119.50,239,63,302.00
06/28/2005,13:58,1119.50,1119.75,1119.25,1119.50,156,438,594.00
06/28/2005,13:59,1119.25,1119.50,1119.25,1119.25,17,1155,1172.00
06/28/2005,14:00,1119.25,1119.50,1119.25,1119.50,20,15,35.00
06/28/2005,14:01,1119.50,1119.50,1119.00,1119.25,45,1043,1088.00
06/28/2005,14:02,1119.25,1119.25,1119.00,1119.00,25,55,80.00
06/28/2005,14:03,1119.25,1119.25,1119.00,1119.00,11,519,530.00
06/28/2005,14:04,1119.00,1119.25,1119.00,1119.00,15,329,344.00
06/28/2005,14:05,1119.00,1119.50,1119.00,1119.25,1154,190,1344.00
06/28/2005,14:06,1119.00,1119.50,1119.00,1119.25,275,331,606.00
06/28/2005,14:07,1119.50,1119.75,1119.00,1119.75,1095,323,1418.00
06/28/2005,14:08,1119.50,1120.00,1119.50,1119.50,997,901,1898.00
06/28/2005,14:09,1119.75,1119.75,1119.50,1119.75,423,38,461.00
06/28/2005,14:10,1119.75,1120.00,1119.50,1120.00,1166,94,1260.00
06/28/2005,14:11,1120.00,1120.00,1119.50,1119.50,91,462,553.00
06/28/2005,14:12,1119.50,1119.75,1119.25,1119.50,943,1368,2311.00
06/28/2005,14:13,1119.50,1120.25,1119.50,1120.25,3690,425,4115.00
06/28/2005,14:14,1120.00,1120.25,1119.75,1119.75,20,1111,1131.00
06/28/2005,14:15,1120.00,1120.00,1119.75,1119.75,16,33,49.00
06/28/2005,14:16,1120.00,1120.25,1120.00,1120.25,738,254,992.00
06/28/2005,14:17,1120.25,1120.25,1120.00,1120.25,106,118,224.00
06/28/2005,14:18,1120.00,1120.25,1120.00,1120.00,32,1375,1407.00
06/28/2005,14:19,1120.25,1120.25,1119.75,1120.00,353,866,1219.00
06/28/2005,14:20,1119.75,1120.00,1119.75,1119.75,5,54,59.00
06/28/2005,14:21,1119.75,1120.00,1119.50,1119.75,457,1058,1515.00
06/28/2005,14:22,1119.50,1119.75,1119.25,1119.25,1061,1435,2496.00
06/28/2005,14:23,1119.25,1119.50,1119.25,1119.50,27,652,679.00
06/28/2005,14:24,1119.50,1119.75,1119.25,1119.50,464,100,564.00
06/28/2005,14:25,1119.50,1119.75,1119.25,1119.50,451,1387,1838.00
06/28/2005,14:26,1119.50,1119.50,1119.25,1119.50,162,24,186.00
06/28/2005,14:27,1119.25,1119.50,1119.25,1119.50,24,27,51.00
06/28/2005,14:28,1119.50,1119.75,1119.25,1119.50,1677,395,2072.00
06/28/2005,14:29,1119.50,1119.75,1119.50,1119.75,27,508,535.00
06/28/2005,14:30,1119.50,1120.00,1119.50,1119.75,976,56,1032.00
06/28/2005,14:31,1120.00,1120.25,1119.75,1120.00,1734,152,1886.00
06/28/2005,14:32,1119.75,1120.25,1119.75,1120.00,2200,912,3112.00
06/28/2005,14:33,1120.00,1120.25,1120.00,1120.00,302,449,751.00
06/28/2005,14:34,1120.25,1120.75,1120.25,1120.75,2424,927,3351.00
06/28/2005,14:35,1120.75,1120.75,1120.00,1120.00,441,2762,3203.00
06/28/2005,14:36,1120.00,1120.50,1120.00,1120.25,1714,1363,3077.00
06/28/2005,14:37,1120.25,1120.25,1120.00,1120.00,860,12,872.00
06/28/2005,14:38,1120.25,1120.25,1120.00,1120.25,274,34,308.00
06/28/2005,14:39,1120.25,1120.50,1120.00,1120.25,545,468,1013.00
06/28/2005,14:40,1120.25,1120.50,1120.25,1120.25,27,615,642.00
06/28/2005,14:41,1120.50,1120.50,1120.00,1120.00,137,737,874.00
06/28/2005,14:42,1120.25,1120.25,1119.75,1119.75,2379,1024,3403.00
06/28/2005,14:43,1119.75,1120.00,1119.75,1119.75,243,2105,2348.00
06/28/2005,14:44,1119.75,1120.00,1119.50,1120.00,286,1547,1833.00
06/28/2005,14:45,1119.75,1120.00,1119.75,1120.00,172,184,356.00
06/28/2005,14:46,1119.75,1120.00,1119.75,1119.75,14,370,384.00
06/28/2005,14:47,1119.75,1120.50,1119.75,1120.50,3366,166,3532.00
06/28/2005,14:48,1120.50,1120.50,1120.00,1120.25,185,664,849.00
06/28/2005,14:49,1120.25,1120.25,1119.75,1120.25,129,1002,1131.00
06/28/2005,14:50,1120.25,1120.25,1119.75,1120.00,39,354,393.00
06/28/2005,14:51,1120.00,1120.00,1119.75,1120.00,361,1032,1393.00
06/28/2005,14:52,1120.00,1120.25,1119.75,1120.25,1358,382,1740.00
06/28/2005,14:53,1120.00,1120.25,1119.75,1120.25,96,860,956.00
06/28/2005,14:54,1120.25,1120.25,1120.00,1120.25,1678,38,1716.00
06/28/2005,14:55,1120.25,1120.50,1120.00,1120.25,1197,576,1773.00
06/28/2005,14:56,1120.25,1120.25,1120.00,1120.00,161,813,974.00
06/28/2005,14:57,1120.25,1120.25,1119.75,1120.00,101,641,742.00
06/28/2005,14:58,1120.00,1120.00,1119.75,1119.75,99,1295,1394.00
06/28/2005,14:59,1120.00,1120.00,1119.75,1120.00,2471,949,3420.00
06/28/2005,15:00,1119.75,1120.25,1119.75,1120.25,3828,1591,5419.00
06/28/2005,15:01,1120.25,1120.50,1120.00,1120.00,4600,3988,8588.00
06/28/2005,15:02,1120.25,1120.50,1120.00,1120.25,774,1381,2155.00
06/28/2005,15:03,1120.25,1120.50,1120.00,1120.00,61,1420,1481.00
06/28/2005,15:04,1120.25,1120.50,1120.00,1120.50,1980,210,2190.00
06/28/2005,15:05,1120.25,1120.50,1120.00,1120.25,354,792,1146.00
06/28/2005,15:06,1120.00,1120.25,1119.75,1120.25,1477,1708,3185.00
06/28/2005,15:07,1120.25,1120.25,1120.00,1120.00,2494,465,2959.00
06/28/2005,15:08,1120.25,1120.50,1120.00,1120.25,1718,944,2662.00
06/28/2005,15:09,1120.25,1120.75,1120.25,1120.50,1756,431,2187.00
06/28/2005,15:10,1120.50,1120.75,1120.25,1120.50,460,1569,2029.00
06/28/2005,15:11,1120.25,1120.50,1120.00,1120.25,162,1268,1430.00
06/28/2005,15:12,1120.25,1120.25,1120.00,1120.00,108,1474,1582.00
06/28/2005,15:13,1120.00,1120.50,1120.00,1120.50,3820,977,4797.00
06/28/2005,15:14,1120.25,1120.50,1120.25,1120.50,217,1357,1574.00
06/28/2005,15:15,1120.50,1120.50,1120.00,1120.50,2946,3752,6698.00
06/28/2005,15:16,1120.50,1120.50,1120.25,1120.25,122,7,129.00
06/28/2005,15:31,1120.25,1120.50,1119.50,1119.75,506,1399,1905.00
06/28/2005,15:32,1119.75,1120.25,1119.50,1120.00,284,215,499.00
06/28/2005,15:33,1120.00,1120.25,1120.00,1120.25,2,42,44.00
06/28/2005,15:34,1120.00,1120.25,1120.00,1120.00,4,307,311.00
06/28/2005,15:35,1120.00,1120.25,1120.00,1120.00,27,18,45.00
06/28/2005,15:36,1120.00,1120.25,1120.00,1120.00,3,21,24.00
06/28/2005,15:37,1120.00,1120.00,1119.75,1119.75,0,25,25.00
06/28/2005,15:38,1120.00,1120.00,1120.00,1120.00,253,0,253.00
06/28/2005,15:39,1120.00,1120.00,1119.75,1120.00,40,2,42.00
06/28/2005,15:40,1120.00,1120.00,1119.75,1119.75,12,2,14.00
06/28/2005,15:41,1119.75,1119.75,1119.75,1119.75,0,3,3.00
06/28/2005,15:42,1120.00,1120.00,1120.00,1120.00,1,0,1.00
06/28/2005,15:43,1120.00,1120.00,1120.00,1120.00,121,0,121.00
06/28/2005,15:45,1120.00,1120.00,1119.75,1119.75,2,3,5.00
06/28/2005,15:46,1120.00,1120.00,1120.00,1120.00,3,0,3.00
06/28/2005,15:47,1120.00,1120.00,1120.00,1120.00,2,0,2.00
06/28/2005,15:48,1119.75,1120.00,1119.75,1120.00,15,2,17.00
06/28/2005,15:49,1120.00,1120.00,1119.75,1120.00,13,2,15.00
06/28/2005,15:52,1120.00,1120.00,1120.00,1120.00,1,0,1.00
06/28/2005,15:53,1120.00,1120.00,1120.00,1120.00,11,0,11.00
06/28/2005,15:55,1120.00,1120.00,1119.75,1119.75,2,1,3.00
06/28/2005,15:56,1120.00,1120.00,1119.75,1120.00,158,5,163.00
06/28/2005,15:57,1120.00,1120.00,1120.00,1120.00,45,0,45.00
06/28/2005,16:00,1120.00,1120.00,1120.00,1120.00,1,0,1.00
06/28/2005,17:01,1120.00,1120.50,1120.00,1120.50,96,31,127.00
06/28/2005,17:02,1120.25,1120.50,1120.25,1120.50,1,1,2.00
06/28/2005,17:03,1120.25,1120.25,1120.25,1120.25,0,8,8.00
06/28/2005,17:05,1120.25,1120.25,1120.25,1120.25,0,5,5.00
06/28/2005,17:07,1120.50,1120.50,1120.50,1120.50,1,0,1.00
06/28/2005,17:08,1120.25,1120.25,1120.25,1120.25,0,5,5.00
06/28/2005,17:09,1120.25,1120.50,1120.25,1120.50,4,5,9.00
06/28/2005,17:10,1120.25,1120.25,1120.25,1120.25,0,4,4.00
06/28/2005,17:13,1120.00,1120.00,1120.00,1120.00,0,63,63.00
06/28/2005,17:14,1120.00,1120.00,1120.00,1120.00,0,57,57.00
06/28/2005,17:15,1120.00,1120.00,1120.00,1120.00,0,1,1.00
06/28/2005,17:16,1120.00,1120.00,1120.00,1120.00,0,1,1.00
06/28/2005,17:17,1120.00,1120.00,1120.00,1120.00,0,1,1.00
06/28/2005,17:18,1120.00,1120.00,1120.00,1120.00,0,5,5.00
06/28/2005,17:19,1120.00,1120.00,1120.00,1120.00,0,1,1.00
06/28/2005,17:21,1120.00,1120.00,1120.00,1120.00,0,2,2.00
06/28/2005,17:24,1120.00,1120.00,1120.00,1120.00,0,4,4.00
06/28/2005,17:25,1120.00,1120.00,1120.00,1120.00,0,6,6.00
06/28/2005,17:29,1120.00,1120.00,1120.00,1120.00,0,3,3.00
06/28/2005,17:31,1120.00,1120.00,1120.00,1120.00,0,1,1.00
06/28/2005,17:32,1120.00,1120.00,1120.00,1120.00,0,1,1.00
06/28/2005,17:33,1120.00,1120.00,1120.00,1120.00,0,3,3.00
06/28/2005,17:34,1120.00,1120.00,1119.75,1120.00,2,3,5.00
06/28/2005,17:35,1120.00,1120.00,1120.00,1120.00,2,0,2.00
06/28/2005,17:36,1120.00,1120.00,1120.00,1120.00,3,0,3.00
06/28/2005,17:40,1120.00,1120.00,1120.00,1120.00,3,0,3.00
06/28/2005,17:41,1120.00,1120.00,1120.00,1120.00,2,0,2.00
06/28/2005,17:48,1120.00,1120.00,1120.00,1120.00,2,0,2.00
06/28/2005,17:50,1120.00,1120.00,1120.00,1120.00,1,0,1.00
06/28/2005,17:53,1120.00,1120.00,1120.00,1120.00,2,0,2.00
06/28/2005,17:54,1120.00,1120.00,1119.75,1120.00,39,25,64.00
06/28/2005,17:55,1120.00,1120.00,1119.75,1120.00,66,24,90.00
06/28/2005,17:56,1120.00,1120.00,1120.00,1120.00,2,0,2.00
06/28/2005,17:57,1120.00,1120.00,1120.00,1120.00,10,0,10.00
06/28/2005,17:58,1120.00,1120.00,1120.00,1120.00,10,0,10.00
06/28/2005,18:00,1120.00,1120.00,1120.00,1120.00,5,0,5.00
06/28/2005,18:01,1120.25,1120.25,1120.25,1120.25,2,0,2.00
06/28/2005,18:08,1120.25,1120.25,1120.25,1120.25,1,0,1.00
06/28/2005,18:10,1120.00,1120.00,1120.00,1120.00,0,109,109.00
06/28/2005,18:11,1120.00,1120.00,1120.00,1120.00,0,7,7.00
06/28/2005,18:15,1120.00,1120.00,1120.00,1120.00,0,17,17.00
06/28/2005,18:18,1119.75,1119.75,1119.75,1119.75,0,2,2.00
06/28/2005,18:19,1120.00,1120.00,1120.00,1120.00,5,0,5.00
06/28/2005,18:28,1120.00,1120.00,1120.00,1120.00,10,0,10.00
06/28/2005,18:33,1120.00,1120.00,1120.00,1120.00,1,0,1.00
06/28/2005,18:36,1120.00,1120.00,1120.00,1120.00,1,0,1.00
06/28/2005,18:38,1120.00,1120.00,1120.00,1120.00,19,0,19.00
06/28/2005,18:39,1120.00,1120.00,1120.00,1120.00,3,0,3.00
06/28/2005,18:42,1120.00,1120.00,1120.00,1120.00,1,0,1.00
06/28/2005,18:45,1120.25,1120.25,1120.25,1120.25,1,0,1.00
06/28/2005,18:47,1120.00,1120.00,1120.00,1120.00,0,55,55.00
06/28/2005,18:48,1120.00,1120.00,1120.00,1120.00,0,11,11.00
06/28/2005,18:49,1120.00,1120.00,1120.00,1120.00,0,10,10.00
06/28/2005,18:50,1120.00,1120.00,1120.00,1120.00,0,12,12.00
06/28/2005,18:51,1120.00,1120.25,1120.00,1120.25,1,17,18.00
06/28/2005,18:52,1120.00,1120.00,1120.00,1120.00,0,1,1.00
06/28/2005,18:53,1120.00,1120.00,1120.00,1120.00,0,1,1.00
06/28/2005,18:55,1120.25,1120.25,1120.25,1120.25,1,0,1.00
06/28/2005,18:56,1120.00,1120.25,1120.00,1120.00,1,9,10.00
06/28/2005,18:57,1120.00,1120.00,1120.00,1120.00,0,2,2.00
06/28/2005,18:59,1120.00,1120.00,1120.00,1120.00,0,1,1.00
06/28/2005,19:02,1120.00,1120.00,1120.00,1120.00,0,1,1.00
06/28/2005,19:04,1120.00,1120.00,1120.00,1120.00,0,21,21.00
06/28/2005,19:06,1120.00,1120.00,1120.00,1120.00,0,20,20.00
06/28/2005,19:10,1120.00,1120.00,1120.00,1120.00,0,32,32.00
06/28/2005,19:11,1120.00,1120.00,1120.00,1120.00,0,40,40.00
06/28/2005,19:16,1119.75,1119.75,1119.75,1119.75,0,3,3.00
06/28/2005,19:17,1120.00,1120.00,1120.00,1120.00,1,0,1.00
06/28/2005,19:18,1120.00,1120.00,1120.00,1120.00,53,0,53.00
06/28/2005,19:19,1119.75,1120.00,1119.75,1120.00,29,3,32.00
06/28/2005,19:20,1120.00,1120.00,1120.00,1120.00,5,0,5.00
06/28/2005,19:23,1120.00,1120.00,1120.00,1120.00,9,0,9.00
06/28/2005,19:24,1120.00,1120.00,1120.00,1120.00,12,0,12.00
06/28/2005,19:30,1120.00,1120.00,1120.00,1120.00,1,0,1.00
06/28/2005,19:32,1120.00,1120.00,1120.00,1120.00,3,0,3.00
06/28/2005,19:37,1120.00,1120.00,1120.00,1120.00,5,0,5.00
06/28/2005,19:38,1120.00,1120.00,1120.00,1120.00,8,0,8.00
06/28/2005,19:39,1120.00,1120.00,1120.00,1120.00,25,0,25.00
06/28/2005,19:40,1119.75,1120.00,1119.75,1120.00,19,1,20.00
06/28/2005,19:43,1120.00,1120.00,1120.00,1120.00,2,0,2.00
06/28/2005,19:44,1120.25,1120.25,1120.00,1120.25,3,5,8.00
06/28/2005,19:46,1120.00,1120.00,1120.00,1120.00,0,1,1.00
06/28/2005,19:47,1120.00,1120.00,1120.00,1120.00,0,1,1.00
06/28/2005,19:48,1120.25,1120.25,1120.25,1120.25,1,0,1.00
06/28/2005,19:52,1120.25,1120.25,1120.25,1120.25,2,0,2.00
06/28/2005,19:58,1120.00,1120.00,1120.00,1120.00,0,2,2.00
06/28/2005,20:01,1120.25,1120.25,1120.25,1120.25,2,0,2.00
06/28/2005,20:04,1120.25,1120.25,1120.00,1120.00,5,2,7.00
06/28/2005,20:06,1120.25,1120.25,1120.25,1120.25,24,0,24.00
06/28/2005,20:08,1120.25,1120.25,1120.25,1120.25,71,0,71.00
06/28/2005,20:10,1120.00,1120.25,1120.00,1120.25,1,3,4.00
06/28/2005,20:12,1120.25,1120.25,1120.25,1120.25,2,0,2.00
06/28/2005,20:19,1120.00,1120.00,1120.00,1120.00,0,1,1.00
06/28/2005,20:22,1120.25,1120.25,1120.25,1120.25,1,0,1.00
06/28/2005,20:25,1120.00,1120.00,1120.00,1120.00,0,3,3.00
06/28/2005,20:28,1120.00,1120.25,1120.00,1120.25,1,1,2.00
06/28/2005,20:29,1120.25,1120.25,1120.25,1120.25,6,0,6.00
06/28/2005,20:30,1120.25,1120.25,1120.25,1120.25,25,0,25.00
06/28/2005,20:32,1120.25,1120.25,1120.25,1120.25,13,0,13.00
06/28/2005,20:35,1120.00,1120.00,1120.00,1120.00,0,1,1.00
06/28/2005,20:36,1120.25,1120.25,1120.25,1120.25,1,0,1.00
06/28/2005,20:47,1120.25,1120.25,1120.25,1120.25,3,0,3.00
06/28/2005,20:49,1120.25,1120.25,1120.25,1120.25,2,0,2.00
06/28/2005,20:52,1120.25,1120.25,1120.25,1120.25,4,0,4.00
06/28/2005,20:53,1120.00,1120.00,1120.00,1120.00,0,56,56.00
06/28/2005,20:54,1120.00,1120.00,1120.00,1120.00,0,6,6.00
06/28/2005,20:55,1120.25,1120.25,1120.00,1120.00,1,11,12.00
06/28/2005,20:56,1120.00,1120.00,1120.00,1120.00,0,2,2.00
06/28/2005,20:58,1120.00,1120.00,1119.75,1119.75,1,357,358.00
06/28/2005,20:59,1119.75,1119.75,1119.75,1119.75,0,3,3.00
06/28/2005,21:01,1119.75,1119.75,1119.75,1119.75,0,27,27.00
06/28/2005,21:02,1119.75,1119.75,1119.75,1119.75,0,82,82.00
06/28/2005,21:03,1120.00,1120.00,1119.75,1119.75,1,26,27.00
06/28/2005,21:06,1119.75,1119.75,1119.75,1119.75,0,2,2.00
06/28/2005,21:08,1119.75,1119.75,1119.75,1119.75,0,1,1.00
06/28/2005,21:09,1119.75,1119.75,1119.50,1119.75,1,2,3.00
06/28/2005,21:11,1119.50,1119.50,1119.50,1119.50,0,28,28.00
06/28/2005,21:12,1119.75,1119.75,1119.75,1119.75,2,0,2.00
06/28/2005,21:14,1119.75,1119.75,1119.50,1119.50,5,2,7.00
06/28/2005,21:15,1119.75,1119.75,1119.75,1119.75,2,0,2.00
06/28/2005,21:17,1119.75,1119.75,1119.75,1119.75,8,0,8.00
06/28/2005,21:18,1119.75,1119.75,1119.75,1119.75,47,0,47.00
06/28/2005,21:19,1119.75,1119.75,1119.75,1119.75,4,0,4.00
06/28/2005,21:21,1119.75,1119.75,1119.75,1119.75,16,0,16.00
06/28/2005,21:22,1119.75,1119.75,1119.75,1119.75,15,0,15.00
06/28/2005,21:24,1119.75,1119.75,1119.50,1119.50,1,2,3.00
06/28/2005,21:26,1119.75,1119.75,1119.75,1119.75,1,0,1.00
06/28/2005,21:27,1119.75,1119.75,1119.75,1119.75,6,0,6.00
06/28/2005,21:28,1119.75,1119.75,1119.75,1119.75,22,0,22.00
06/28/2005,21:29,1119.75,1119.75,1119.50,1119.50,1,4,5.00
06/28/2005,21:30,1119.75,1119.75,1119.75,1119.75,27,0,27.00
06/28/2005,21:31,1119.75,1119.75,1119.75,1119.75,10,0,10.00
06/28/2005,21:33,1119.75,1119.75,1119.75,1119.75,11,0,11.00
06/28/2005,21:42,1119.75,1119.75,1119.75,1119.75,4,0,4.00
06/28/2005,21:45,1119.75,1119.75,1119.75,1119.75,5,0,5.00
06/28/2005,21:46,1119.75,1119.75,1119.75,1119.75,5,0,5.00
06/28/2005,21:47,1119.75,1119.75,1119.75,1119.75,1,0,1.00
06/28/2005,21:48,1119.75,1119.75,1119.75,1119.75,3,0,3.00
06/28/2005,21:49,1119.75,1119.75,1119.75,1119.75,1,0,1.00
06/28/2005,21:51,1119.75,1119.75,1119.75,1119.75,10,0,10.00
06/28/2005,21:58,1119.75,1119.75,1119.75,1119.75,1,0,1.00
06/28/2005,22:00,1119.75,1119.75,1119.75,1119.75,20,0,20.00
06/28/2005,22:02,1119.75,1119.75,1119.75,1119.75,4,0,4.00
06/28/2005,22:11,1119.75,1119.75,1119.75,1119.75,3,0,3.00
06/28/2005,22:15,1120.00,1120.00,1120.00,1120.00,2,0,2.00
06/28/2005,22:20,1120.00,1120.00,1120.00,1120.00,5,0,5.00
06/28/2005,22:21,1119.75,1119.75,1119.75,1119.75,0,5,5.00
06/28/2005,22:22,1119.75,1119.75,1119.75,1119.75,0,5,5.00
06/28/2005,22:28,1119.75,1119.75,1119.75,1119.75,0,10,10.00
06/28/2005,22:29,1119.75,1119.75,1119.75,1119.75,0,5,5.00
06/28/2005,22:30,1119.75,1119.75,1119.75,1119.75,0,1,1.00
06/28/2005,22:31,1119.75,1119.75,1119.75,1119.75,0,5,5.00
06/28/2005,22:33,1119.75,1119.75,1119.75,1119.75,0,1,1.00
06/28/2005,22:35,1119.75,1119.75,1119.75,1119.75,0,10,10.00
06/28/2005,22:37,1120.00,1120.00,1120.00,1120.00,4,0,4.00
06/28/2005,22:38,1119.75,1120.00,1119.75,1120.00,4,5,9.00
06/28/2005,22:41,1120.00,1120.00,1120.00,1120.00,1,0,1.00
06/28/2005,22:43,1120.00,1120.00,1120.00,1120.00,6,0,6.00
06/28/2005,22:46,1119.75,1119.75,1119.75,1119.75,0,3,3.00
06/28/2005,22:51,1119.75,1119.75,1119.75,1119.75,0,1,1.00
06/28/2005,22:56,1119.75,1119.75,1119.75,1119.75,0,3,3.00
06/28/2005,22:57,1119.75,1119.75,1119.75,1119.75,0,9,9.00
06/28/2005,22:58,1119.75,1119.75,1119.75,1119.75,0,20,20.00
06/28/2005,23:01,1120.00,1120.00,1120.00,1120.00,25,0,25.00
06/28/2005,23:05,1120.00,1120.00,1120.00,1120.00,1,0,1.00
06/28/2005,23:09,1119.75,1119.75,1119.75,1119.75,0,1,1.00
06/28/2005,23:10,1120.00,1120.00,1120.00,1120.00,1,0,1.00
06/28/2005,23:14,1119.75,1119.75,1119.75,1119.75,0,4,4.00
06/28/2005,23:15,1119.75,1119.75,1119.75,1119.75,0,27,27.00
06/28/2005,23:16,1119.75,1119.75,1119.75,1119.75,0,32,32.00
06/28/2005,23:20,1119.75,1119.75,1119.75,1119.75,0,2,2.00
06/28/2005,23:27,1119.75,1119.75,1119.75,1119.75,0,2,2.00
06/28/2005,23:31,1119.75,1119.75,1119.75,1119.75,0,4,4.00
06/28/2005,23:34,1119.75,1119.75,1119.75,1119.75,0,5,5.00
06/28/2005,23:38,1119.75,1119.75,1119.75,1119.75,0,9,9.00
06/28/2005,23:40,1119.75,1119.75,1119.75,1119.75,0,6,6.00
06/28/2005,23:41,1119.75,1119.75,1119.75,1119.75,0,1,1.00
06/28/2005,23:42,1119.75,1119.75,1119.75,1119.75,0,1,1.00
06/28/2005,23:44,1119.75,1119.75,1119.75,1119.75,0,2,2.00
06/28/2005,23:45,1119.75,1119.75,1119.75,1119.75,0,7,7.00
06/28/2005,23:48,1119.75,1119.75,1119.75,1119.75,0,1,1.00
06/28/2005,23:49,1119.75,1119.75,1119.75,1119.75,0,3,3.00
06/28/2005,23:51,1119.75,1119.75,1119.75,1119.75,0,3,3.00
06/28/2005,23:52,1119.75,1119.75,1119.75,1119.75,0,3,3.00
06/29/2005,00:00,1119.75,1119.75,1119.75,1119.75,0,1,1.00
06/29/2005,00:03,1119.50,1119.50,1119.50,1119.50,0,5,5.00
06/29/2005,00:07,1119.75,1119.75,1119.75,1119.75,14,0,14.00
06/29/2005,00:11,1120.00,1120.00,1120.00,1120.00,2,0,2.00
06/29/2005,00:18,1119.75,1119.75,1119.75,1119.75,0,3,3.00
06/29/2005,00:20,1119.75,1119.75,1119.75,1119.75,0,2,2.00
06/29/2005,00:29,1119.75,1119.75,1119.75,1119.75,0,2,2.00
06/29/2005,00:30,1119.75,1119.75,1119.75,1119.75,0,4,4.00
06/29/2005,00:31,1119.75,1119.75,1119.75,1119.75,0,23,23.00
06/29/2005,00:32,1119.75,1119.75,1119.75,1119.75,0,15,15.00
06/29/2005,00:33,1119.75,1119.75,1119.50,1119.75,1,2,3.00
06/29/2005,00:42,1119.75,1119.75,1119.75,1119.75,2,0,2.00
06/29/2005,00:43,1119.75,1119.75,1119.75,1119.75,3,0,3.00
06/29/2005,00:46,1119.75,1120.00,1119.75,1120.00,31,0,31.00
06/29/2005,00:47,1120.00,1120.00,1119.75,1119.75,2,2,4.00
06/29/2005,00:49,1119.75,1119.75,1119.75,1119.75,0,2,2.00
06/29/2005,00:51,1119.75,1119.75,1119.75,1119.75,0,8,8.00
06/29/2005,00:53,1119.75,1119.75,1119.75,1119.75,0,10,10.00
06/29/2005,00:57,1119.50,1119.50,1119.50,1119.50,0,1,1.00
06/29/2005,01:01,1119.75,1119.75,1119.75,1119.75,20,0,20.00
06/29/2005,01:02,1119.75,1119.75,1119.75,1119.75,16,0,16.00
06/29/2005,01:03,1119.75,1119.75,1119.75,1119.75,9,0,9.00
06/29/2005,01:05,1119.50,1119.50,1119.50,1119.50,0,58,58.00
06/29/2005,01:07,1119.50,1119.50,1119.50,1119.50,0,2,2.00
06/29/2005,01:08,1119.50,1119.75,1119.50,1119.50,4,5,9.00
06/29/2005,01:11,1119.75,1119.75,1119.75,1119.75,1,0,1.00
06/29/2005,01:13,1119.50,1119.50,1119.50,1119.50,0,1,1.00
06/29/2005,01:14,1119.75,1119.75,1119.50,1119.50,25,2,27.00
06/29/2005,01:15,1119.50,1119.50,1119.50,1119.50,0,5,5.00
06/29/2005,01:18,1119.50,1119.50,1119.50,1119.50,0,16,16.00
06/29/2005,01:19,1119.75,1119.75,1119.50,1119.50,1,6,7.00
06/29/2005,01:21,1119.50,1119.50,1119.50,1119.50,0,1,1.00
06/29/2005,01:23,1119.75,1119.75,1119.50,1119.50,20,1,21.00
06/29/2005,01:25,1119.50,1119.50,1119.50,1119.50,0,505,505.00
06/29/2005,01:26,1119.50,1119.50,1119.50,1119.50,0,1,1.00
06/29/2005,01:27,1119.50,1119.50,1119.50,1119.50,0,1,1.00
06/29/2005,01:31,1119.75,1119.75,1119.75,1119.75,26,0,26.00
06/29/2005,01:34,1119.75,1119.75,1119.75,1119.75,4,0,4.00
06/29/2005,01:36,1119.75,1119.75,1119.75,1119.75,2,0,2.00
06/29/2005,01:38,1119.50,1119.50,1119.50,1119.50,0,1,1.00
06/29/2005,01:39,1119.75,1119.75,1119.75,1119.75,8,0,8.00
06/29/2005,01:42,1119.75,1119.75,1119.75,1119.75,1,0,1.00
06/29/2005,01:44,1119.50,1119.50,1119.50,1119.50,0,15,15.00
06/29/2005,01:45,1119.50,1119.50,1119.50,1119.50,0,2,2.00
06/29/2005,01:47,1119.50,1119.50,1119.50,1119.50,0,25,25.00
06/29/2005,01:50,1119.50,1119.50,1119.50,1119.50,0,1,1.00
06/29/2005,01:51,1119.50,1119.75,1119.50,1119.75,4,11,15.00
06/29/2005,01:52,1119.75,1119.75,1119.75,1119.75,2,0,2.00
06/29/2005,01:56,1119.50,1119.75,1119.50,1119.50,11,14,25.00
06/29/2005,01:57,1119.50,1119.50,1119.50,1119.50,0,56,56.00
06/29/2005,02:00,1119.75,1119.75,1119.75,1119.75,1,0,1.00
06/29/2005,02:01,1119.50,1119.50,1119.25,1119.25,41,227,268.00
06/29/2005,02:02,1119.25,1119.25,1119.25,1119.25,0,114,114.00
06/29/2005,02:03,1119.25,1119.25,1119.00,1119.25,107,251,358.00
06/29/2005,02:04,1119.25,1119.25,1119.00,1119.00,10,25,35.00
06/29/2005,02:05,1119.25,1119.25,1119.25,1119.25,11,0,11.00
06/29/2005,02:06,1119.25,1119.25,1119.00,1119.00,29,106,135.00
06/29/2005,02:07,1119.25,1119.25,1119.00,1119.00,1,128,129.00
06/29/2005,02:08,1118.75,1119.00,1118.75,1119.00,33,62,95.00
06/29/2005,02:10,1118.75,1118.75,1118.75,1118.75,0,1,1.00
06/29/2005,02:11,1119.00,1119.00,1119.00,1119.00,114,0,114.00
06/29/2005,02:12,1119.00,1119.00,1118.75,1119.00,45,53,98.00
06/29/2005,02:13,1119.00,1119.00,1119.00,1119.00,4,0,4.00
06/29/2005,02:14,1119.00,1119.00,1119.00,1119.00,28,0,28.00
06/29/2005,02:15,1119.00,1119.00,1119.00,1119.00,65,0,65.00
06/29/2005,02:16,1119.00,1119.25,1119.00,1119.00,111,8,119.00
06/29/2005,02:17,1119.00,1119.00,1119.00,1119.00,0,13,13.00
06/29/2005,02:18,1118.75,1118.75,1118.75,1118.75,0,163,163.00
06/29/2005,02:19,1118.75,1118.75,1118.50,1118.75,53,94,147.00
06/29/2005,02:20,1118.75,1118.75,1118.75,1118.75,8,0,8.00
06/29/2005,02:21,1119.00,1119.00,1119.00,1119.00,117,0,117.00
06/29/2005,02:22,1119.00,1119.00,1119.00,1119.00,16,0,16.00
06/29/2005,02:23,1119.00,1119.00,1119.00,1119.00,62,0,62.00
06/29/2005,02:24,1119.00,1119.00,1119.00,1119.00,3,0,3.00
06/29/2005,02:25,1119.00,1119.00,1119.00,1119.00,1,0,1.00
06/29/2005,02:26,1119.00,1119.25,1119.00,1119.00,22,2,24.00
06/29/2005,02:27,1119.00,1119.00,1118.75,1118.75,4,188,192.00
06/29/2005,02:28,1118.75,1118.75,1118.75,1118.75,0,7,7.00
06/29/2005,02:29,1118.75,1118.75,1118.75,1118.75,0,105,105.00
06/29/2005,02:30,1118.75,1118.75,1118.75,1118.75,0,1,1.00
06/29/2005,02:31,1118.75,1118.75,1118.75,1118.75,0,4,4.00
06/29/2005,02:32,1118.75,1119.00,1118.75,1119.00,64,11,75.00
06/29/2005,02:33,1119.00,1119.00,1119.00,1119.00,7,0,7.00
06/29/2005,02:35,1119.00,1119.00,1119.00,1119.00,3,0,3.00
06/29/2005,02:36,1119.25,1119.25,1119.25,1119.25,33,0,33.00
06/29/2005,02:37,1119.25,1119.25,1119.25,1119.25,57,0,57.00
06/29/2005,02:38,1119.25,1119.25,1119.25,1119.25,11,0,11.00
06/29/2005,02:39,1119.25,1119.25,1119.25,1119.25,67,0,67.00
06/29/2005,02:40,1119.25,1119.25,1119.25,1119.25,13,0,13.00
06/29/2005,02:41,1119.25,1119.25,1119.25,1119.25,28,0,28.00
06/29/2005,02:42,1119.25,1119.50,1119.25,1119.50,12,0,12.00
06/29/2005,02:43,1119.50,1119.50,1119.50,1119.50,88,0,88.00
06/29/2005,02:44,1119.25,1119.25,1119.25,1119.25,0,6,6.00
06/29/2005,02:46,1119.50,1119.50,1119.25,1119.25,20,1,21.00
06/29/2005,02:47,1119.50,1119.75,1119.50,1119.50,122,3,125.00
06/29/2005,02:48,1119.50,1119.75,1119.50,1119.75,5,20,25.00
06/29/2005,02:50,1119.75,1119.75,1119.50,1119.75,156,10,166.00
06/29/2005,02:51,1119.75,1119.75,1119.50,1119.75,12,1,13.00
06/29/2005,02:52,1119.75,1119.75,1119.75,1119.75,46,0,46.00
06/29/2005,02:53,1119.75,1119.75,1119.50,1119.75,90,55,145.00
06/29/2005,02:54,1119.75,1119.75,1119.50,1119.75,29,59,88.00
06/29/2005,02:55,1119.75,1119.75,1119.50,1119.50,38,67,105.00
06/29/2005,02:56,1119.75,1119.75,1119.75,1119.75,6,0,6.00
06/29/2005,02:58,1119.75,1119.75,1119.75,1119.75,11,0,11.00
06/29/2005,02:59,1119.75,1119.75,1119.75,1119.75,13,0,13.00
06/29/2005,03:00,1119.50,1119.50,1119.50,1119.50,0,75,75.00
06/29/2005,03:01,1119.25,1119.25,1119.25,1119.25,0,3,3.00
06/29/2005,03:02,1119.25,1119.25,1119.25,1119.25,0,40,40.00
06/29/2005,03:03,1119.00,1119.00,1119.00,1119.00,0,200,200.00
06/29/2005,03:04,1119.00,1119.00,1118.75,1119.00,42,14,56.00
06/29/2005,03:05,1119.00,1119.00,1119.00,1119.00,35,0,35.00
06/29/2005,03:06,1119.00,1119.00,1119.00,1119.00,1,0,1.00
06/29/2005,03:07,1119.00,1119.00,1119.00,1119.00,1,0,1.00
06/29/2005,03:08,1119.25,1119.25,1119.25,1119.25,2,0,2.00
06/29/2005,03:11,1119.25,1119.25,1119.25,1119.25,2,0,2.00
06/29/2005,03:12,1119.25,1119.25,1119.00,1119.00,1,20,21.00
06/29/2005,03:13,1119.25,1119.25,1119.25,1119.25,50,0,50.00
06/29/2005,03:14,1119.00,1119.25,1119.00,1119.25,1,1,2.00
06/29/2005,03:16,1119.25,1119.25,1119.25,1119.25,1,0,1.00
06/29/2005,03:18,1119.25,1119.25,1119.25,1119.25,1,0,1.00
06/29/2005,03:19,1119.25,1119.25,1119.25,1119.25,6,0,6.00
06/29/2005,03:23,1119.00,1119.00,1119.00,1119.00,0,68,68.00
06/29/2005,03:24,1119.00,1119.00,1119.00,1119.00,0,66,66.00
06/29/2005,03:25,1119.00,1119.00,1119.00,1119.00,0,11,11.00
06/29/2005,03:26,1119.00,1119.00,1119.00,1119.00,0,3,3.00
06/29/2005,03:28,1119.25,1119.25,1119.25,1119.25,112,0,112.00
06/29/2005,03:30,1119.00,1119.00,1119.00,1119.00,0,147,147.00
06/29/2005,03:31,1119.00,1119.00,1119.00,1119.00,0,2,2.00
06/29/2005,03:32,1119.00,1119.00,1119.00,1119.00,0,10,10.00
06/29/2005,03:33,1119.00,1119.00,1119.00,1119.00,0,103,103.00
06/29/2005,03:34,1119.00,1119.00,1119.00,1119.00,0,68,68.00
06/29/2005,03:35,1119.25,1119.25,1119.00,1119.00,1,2,3.00
06/29/2005,03:40,1119.00,1119.00,1119.00,1119.00,0,3,3.00
06/29/2005,03:41,1119.00,1119.00,1119.00,1119.00,0,109,109.00
06/29/2005,03:42,1119.00,1119.00,1119.00,1119.00,0,9,9.00
06/29/2005,03:43,1119.00,1119.00,1119.00,1119.00,0,7,7.00
06/29/2005,03:44,1119.00,1119.00,1119.00,1119.00,0,12,12.00
06/29/2005,03:45,1119.00,1119.00,1119.00,1119.00,0,21,21.00
06/29/2005,03:49,1119.00,1119.00,1119.00,1119.00,0,1,1.00
06/29/2005,03:50,1118.75,1119.00,1118.75,1119.00,4,96,100.00
06/29/2005,03:51,1119.00,1119.00,1119.00,1119.00,1,0,1.00
06/29/2005,03:52,1118.75,1118.75,1118.75,1118.75,0,3,3.00
06/29/2005,03:54,1118.75,1118.75,1118.75,1118.75,0,5,5.00
06/29/2005,03:55,1118.75,1118.75,1118.75,1118.75,0,2,2.00
06/29/2005,03:56,1119.00,1119.00,1119.00,1119.00,2,0,2.00
06/29/2005,03:57,1119.00,1119.00,1119.00,1119.00,68,0,68.00
06/29/2005,03:58,1119.00,1119.00,1119.00,1119.00,12,0,12.00
06/29/2005,03:59,1119.00,1119.00,1118.75,1118.75,3,1,4.00
06/29/2005,04:00,1118.75,1118.75,1118.75,1118.75,0,1,1.00
06/29/2005,04:01,1118.75,1118.75,1118.75,1118.75,0,157,157.00
06/29/2005,04:02,1118.75,1118.75,1118.50,1118.50,0,54,54.00
06/29/2005,04:03,1118.50,1118.50,1118.50,1118.50,0,10,10.00
06/29/2005,04:04,1118.50,1118.50,1118.50,1118.50,0,3,3.00
06/29/2005,04:05,1118.75,1118.75,1118.75,1118.75,3,0,3.00
06/29/2005,04:07,1118.75,1118.75,1118.50,1118.50,1,13,14.00
06/29/2005,04:08,1118.75,1118.75,1118.75,1118.75,1,0,1.00
06/29/2005,04:09,1118.50,1118.50,1118.25,1118.25,0,347,347.00
06/29/2005,04:10,1118.50,1118.50,1118.50,1118.50,212,0,212.00
06/29/2005,04:11,1118.50,1118.50,1118.50,1118.50,23,0,23.00
06/29/2005,04:12,1118.50,1118.50,1118.25,1118.25,5,450,455.00
06/29/2005,04:13,1118.25,1118.25,1118.00,1118.25,77,180,257.00
06/29/2005,04:14,1118.25,1118.25,1118.25,1118.25,6,0,6.00
06/29/2005,04:15,1118.25,1118.25,1118.25,1118.25,2,0,2.00
06/29/2005,04:16,1118.25,1118.25,1118.25,1118.25,1,0,1.00
06/29/2005,04:17,1118.25,1118.25,1118.00,1118.00,40,13,53.00
06/29/2005,04:18,1118.25,1118.25,1118.25,1118.25,10,0,10.00
06/29/2005,04:19,1118.25,1118.25,1118.25,1118.25,19,0,19.00
06/29/2005,04:20,1118.25,1118.25,1118.25,1118.25,32,0,32.00
06/29/2005,04:21,1118.25,1118.25,1118.25,1118.25,11,0,11.00
06/29/2005,04:22,1118.25,1118.25,1118.25,1118.25,14,0,14.00
06/29/2005,04:23,1118.25,1118.25,1117.75,1117.75,2,255,257.00
06/29/2005,04:24,1118.00,1118.00,1117.75,1117.75,6,6,12.00
06/29/2005,04:25,1118.00,1118.00,1117.75,1118.00,88,4,92.00
06/29/2005,04:26,1117.75,1117.75,1117.75,1117.75,0,1,1.00
06/29/2005,04:27,1118.00,1118.00,1118.00,1118.00,4,0,4.00
06/29/2005,04:28,1117.75,1117.75,1117.75,1117.75,0,3,3.00
06/29/2005,04:29,1117.75,1118.00,1117.75,1118.00,172,20,192.00
06/29/2005,04:30,1118.00,1118.00,1117.75,1118.00,9,2,11.00
06/29/2005,04:31,1118.00,1118.00,1118.00,1118.00,16,0,16.00
06/29/2005,04:32,1118.00,1118.00,1118.00,1118.00,12,0,12.00
06/29/2005,04:33,1118.00,1118.00,1117.75,1118.00,3,5,8.00
06/29/2005,04:34,1118.00,1118.00,1118.00,1118.00,7,0,7.00
06/29/2005,04:35,1118.00,1118.00,1118.00,1118.00,2,0,2.00
06/29/2005,04:36,1118.00,1118.00,1118.00,1118.00,2,0,2.00
06/29/2005,04:38,1118.00,1118.00,1118.00,1118.00,4,0,4.00
06/29/2005,04:40,1118.25,1118.25,1118.25,1118.25,106,0,106.00
06/29/2005,04:41,1118.25,1118.25,1118.00,1118.25,44,8,52.00
06/29/2005,04:42,1118.25,1118.25,1118.25,1118.25,1,0,1.00
06/29/2005,04:43,1118.25,1118.25,1118.25,1118.25,1,0,1.00
06/29/2005,04:44,1118.25,1118.25,1118.25,1118.25,1,0,1.00
06/29/2005,04:45,1118.25,1118.25,1118.25,1118.25,30,0,30.00
06/29/2005,04:48,1118.25,1118.25,1118.25,1118.25,16,0,16.00
06/29/2005,04:49,1118.25,1118.25,1118.25,1118.25,17,0,17.00
06/29/2005,04:50,1118.25,1118.50,1118.25,1118.25,63,7,70.00
06/29/2005,04:51,1118.25,1118.25,1118.25,1118.25,0,1,1.00
06/29/2005,04:52,1118.25,1118.50,1118.25,1118.50,100,1,101.00
06/29/2005,04:53,1118.50,1118.50,1118.50,1118.50,25,0,25.00
06/29/2005,04:54,1118.25,1118.25,1118.25,1118.25,0,52,52.00
06/29/2005,04:55,1118.25,1118.25,1118.00,1118.00,0,12,12.00
06/29/2005,04:58,1118.25,1118.25,1118.25,1118.25,14,0,14.00
06/29/2005,04:59,1118.25,1118.25,1118.25,1118.25,22,0,22.00
06/29/2005,05:00,1118.25,1118.25,1118.25,1118.25,52,0,52.00
06/29/2005,05:01,1118.25,1118.25,1118.25,1118.25,29,0,29.00
06/29/2005,05:02,1118.25,1118.25,1118.25,1118.25,6,0,6.00
06/29/2005,05:04,1118.25,1118.25,1118.00,1118.00,12,1,13.00
06/29/2005,05:05,1118.25,1118.25,1118.25,1118.25,58,0,58.00
06/29/2005,05:06,1118.25,1118.25,1118.25,1118.25,3,0,3.00
06/29/2005,05:07,1118.25,1118.25,1118.25,1118.25,7,0,7.00
06/29/2005,05:09,1118.25,1118.25,1118.25,1118.25,41,0,41.00
06/29/2005,05:10,1118.25,1118.25,1118.25,1118.25,25,0,25.00
06/29/2005,05:11,1118.25,1118.25,1118.25,1118.25,37,0,37.00
06/29/2005,05:12,1118.25,1118.50,1118.25,1118.25,7,3,10.00
06/29/2005,05:13,1118.25,1118.25,1118.25,1118.25,0,1,1.00
06/29/2005,05:14,1118.25,1118.50,1118.25,1118.25,10,28,38.00
06/29/2005,05:15,1118.25,1118.25,1118.25,1118.25,0,1,1.00
06/29/2005,05:16,1118.00,1118.00,1118.00,1118.00,0,1,1.00
06/29/2005,05:17,1118.25,1118.25,1118.25,1118.25,26,0,26.00
06/29/2005,05:18,1118.25,1118.25,1118.25,1118.25,12,0,12.00
06/29/2005,05:24,1118.50,1118.50,1118.50,1118.50,25,0,25.00
06/29/2005,05:25,1118.50,1118.50,1118.50,1118.50,4,0,4.00
06/29/2005,05:26,1118.50,1118.50,1118.25,1118.25,1,121,122.00
06/29/2005,05:27,1118.25,1118.25,1118.25,1118.25,0,1,1.00
06/29/2005,05:28,1118.25,1118.25,1118.25,1118.25,0,1,1.00
06/29/2005,05:29,1118.25,1118.25,1118.25,1118.25,0,32,32.00
06/29/2005,05:30,1118.25,1118.25,1118.25,1118.25,0,54,54.00
06/29/2005,05:31,1118.25,1118.25,1118.25,1118.25,0,37,37.00
06/29/2005,05:32,1118.25,1118.25,1118.00,1118.00,0,21,21.00
06/29/2005,05:33,1118.25,1118.25,1118.25,1118.25,4,0,4.00
06/29/2005,05:34,1118.25,1118.25,1118.25,1118.25,3,0,3.00
06/29/2005,05:35,1118.25,1118.25,1118.25,1118.25,21,0,21.00
06/29/2005,05:36,1118.25,1118.25,1118.25,1118.25,5,0,5.00
06/29/2005,05:38,1118.25,1118.25,1118.25,1118.25,3,0,3.00
06/29/2005,05:39,1118.25,1118.50,1118.25,1118.50,73,0,73.00
06/29/2005,05:40,1118.25,1118.25,1118.25,1118.25,0,2,2.00
06/29/2005,05:41,1118.25,1118.25,1118.25,1118.25,0,24,24.00
06/29/2005,05:42,1118.25,1118.50,1118.25,1118.50,2,7,9.00
06/29/2005,05:45,1118.25,1118.25,1118.25,1118.25,0,8,8.00
06/29/2005,05:46,1118.25,1118.50,1118.25,1118.25,30,56,86.00
06/29/2005,05:47,1118.25,1118.25,1118.25,1118.25,0,2,2.00
06/29/2005,05:48,1118.25,1118.25,1118.25,1118.25,0,3,3.00
06/29/2005,05:49,1118.50,1118.50,1118.50,1118.50,4,0,4.00
06/29/2005,05:51,1118.50,1118.50,1118.50,1118.50,103,0,103.00
06/29/2005,05:52,1118.50,1118.50,1118.50,1118.50,9,0,9.00
06/29/2005,05:53,1118.50,1118.50,1118.50,1118.50,5,0,5.00
06/29/2005,05:54,1118.50,1118.50,1118.50,1118.50,4,0,4.00
06/29/2005,05:55,1118.50,1118.50,1118.50,1118.50,1,0,1.00
06/29/2005,05:56,1118.50,1118.50,1118.50,1118.50,6,0,6.00
06/29/2005,05:57,1118.50,1118.50,1118.50,1118.50,36,0,36.00
06/29/2005,05:58,1118.50,1118.50,1118.50,1118.50,1,0,1.00
06/29/2005,05:59,1118.50,1118.50,1118.50,1118.50,1,0,1.00
06/29/2005,06:01,1118.75,1118.75,1118.50,1118.50,279,159,438.00
06/29/2005,06:02,1118.50,1119.25,1118.50,1119.00,350,126,476.00
06/29/2005,06:03,1119.00,1119.00,1118.75,1119.00,129,45,174.00
06/29/2005,06:04,1119.00,1119.25,1119.00,1119.25,237,6,243.00
06/29/2005,06:05,1119.25,1119.25,1119.25,1119.25,70,0,70.00
06/29/2005,06:06,1119.25,1119.25,1119.25,1119.25,5,0,5.00
06/29/2005,06:07,1119.25,1119.25,1119.00,1119.25,189,65,254.00
06/29/2005,06:08,1119.50,1119.75,1119.50,1119.50,430,58,488.00
06/29/2005,06:09,1119.50,1119.50,1119.50,1119.50,0,32,32.00
06/29/2005,06:10,1119.50,1119.50,1119.50,1119.50,0,12,12.00
06/29/2005,06:11,1119.50,1119.50,1119.25,1119.25,0,10,10.00
06/29/2005,06:12,1119.50,1119.75,1119.50,1119.75,245,0,245.00
06/29/2005,06:13,1119.75,1120.00,1119.75,1119.75,90,183,273.00
06/29/2005,06:14,1119.75,1120.25,1119.75,1120.00,524,24,548.00
06/29/2005,06:15,1120.25,1120.50,1120.25,1120.50,305,10,315.00
06/29/2005,06:16,1120.25,1120.25,1120.25,1120.25,0,52,52.00
06/29/2005,06:17,1120.25,1120.25,1120.00,1120.25,283,88,371.00
06/29/2005,06:18,1120.25,1120.50,1120.00,1120.50,511,17,528.00
06/29/2005,06:19,1120.25,1120.50,1120.25,1120.25,125,28,153.00
06/29/2005,06:20,1120.25,1120.50,1120.25,1120.25,5,86,91.00
06/29/2005,06:21,1120.25,1120.25,1120.25,1120.25,0,15,15.00
06/29/2005,06:23,1120.25,1120.50,1120.25,1120.50,41,47,88.00
06/29/2005,06:24,1120.50,1120.50,1120.25,1120.25,5,10,15.00
06/29/2005,06:25,1120.25,1120.25,1120.25,1120.25,0,53,53.00
06/29/2005,06:26,1120.25,1120.25,1120.25,1120.25,0,21,21.00
06/29/2005,06:28,1120.00,1120.00,1120.00,1120.00,0,37,37.00
06/29/2005,06:30,1119.75,1119.75,1119.50,1119.75,4,142,146.00
06/29/2005,06:31,1119.50,1119.50,1119.50,1119.50,0,7,7.00
06/29/2005,06:32,1119.75,1119.75,1119.50,1119.50,20,42,62.00
06/29/2005,06:33,1119.50,1119.50,1119.50,1119.50,0,1,1.00
06/29/2005,06:34,1119.50,1119.75,1119.50,1119.75,53,11,64.00
06/29/2005,06:35,1119.75,1119.75,1119.75,1119.75,9,0,9.00
06/29/2005,06:36,1119.75,1119.75,1119.50,1119.75,269,22,291.00
06/29/2005,06:37,1119.50,1119.50,1119.50,1119.50,0,9,9.00
06/29/2005,06:38,1119.50,1119.50,1119.50,1119.50,0,3,3.00
06/29/2005,06:39,1119.50,1119.75,1119.50,1119.75,1,35,36.00
06/29/2005,06:40,1119.75,1119.75,1119.50,1119.50,1,10,11.00
06/29/2005,06:41,1119.50,1119.50,1119.50,1119.50,0,41,41.00
06/29/2005,06:42,1119.50,1119.50,1119.50,1119.50,0,118,118.00
06/29/2005,06:43,1119.50,1119.50,1119.50,1119.50,0,15,15.00
06/29/2005,06:44,1119.50,1119.50,1119.25,1119.25,0,40,40.00
06/29/2005,06:45,1119.50,1119.50,1119.25,1119.25,3,201,204.00
06/29/2005,06:46,1119.25,1119.50,1119.25,1119.50,2,2,4.00
06/29/2005,06:47,1119.25,1119.25,1119.25,1119.25,0,155,155.00
06/29/2005,06:48,1119.25,1119.25,1119.25,1119.25,0,6,6.00
06/29/2005,06:49,1119.25,1119.25,1119.25,1119.25,0,2,2.00
06/29/2005,06:50,1119.25,1119.50,1119.25,1119.50,288,1,289.00
06/29/2005,06:51,1119.50,1119.75,1119.25,1119.50,76,38,114.00
06/29/2005,06:52,1119.50,1119.50,1119.50,1119.50,0,191,191.00
06/29/2005,06:53,1119.50,1119.50,1119.50,1119.50,0,1,1.00
06/29/2005,06:54,1119.75,1120.00,1119.75,1119.75,250,55,305.00
06/29/2005,06:55,1119.75,1119.75,1119.75,1119.75,0,33,33.00
06/29/2005,06:56,1119.75,1119.75,1119.50,1119.75,213,10,223.00
06/29/2005,06:57,1119.75,1120.00,1119.50,1119.50,49,201,250.00
06/29/2005,06:58,1119.50,1119.50,1119.50,1119.50,0,1,1.00
06/29/2005,06:59,1119.50,1119.50,1119.50,1119.50,0,62,62.00
06/29/2005,07:01,1119.50,1119.75,1119.50,1119.75,65,4,69.00
06/29/2005,07:02,1119.50,1119.75,1119.50,1119.50,3,147,150.00
06/29/2005,07:03,1119.50,1119.50,1119.50,1119.50,0,3,3.00
06/29/2005,07:04,1119.25,1119.50,1119.25,1119.50,63,1,64.00
06/29/2005,07:05,1119.50,1119.50,1119.50,1119.50,3,0,3.00
06/29/2005,07:06,1119.50,1119.50,1119.50,1119.50,52,0,52.00
06/29/2005,07:07,1119.50,1119.75,1119.50,1119.75,13,0,13.00
06/29/2005,07:08,1119.75,1119.75,1119.50,1119.50,25,10,35.00
06/29/2005,07:10,1119.75,1120.00,1119.75,1119.75,179,55,234.00
06/29/2005,07:11,1119.75,1120.00,1119.75,1120.00,29,7,36.00
06/29/2005,07:12,1120.00,1120.00,1120.00,1120.00,227,0,227.00
06/29/2005,07:13,1120.00,1120.00,1120.00,1120.00,5,0,5.00
06/29/2005,07:14,1120.00,1120.25,1120.00,1120.00,384,4,388.00
06/29/2005,07:15,1120.25,1120.50,1120.25,1120.25,159,1,160.00
06/29/2005,07:16,1120.25,1120.50,1120.25,1120.25,6,203,209.00
06/29/2005,07:17,1120.25,1120.25,1120.25,1120.25,0,7,7.00
06/29/2005,07:18,1120.00,1120.25,1120.00,1120.25,5,13,18.00
06/29/2005,07:19,1120.00,1120.00,1120.00,1120.00,0,243,243.00
06/29/2005,07:20,1120.00,1120.25,1120.00,1120.00,5,364,369.00
06/29/2005,07:21,1120.25,1120.25,1120.00,1120.00,9,5,14.00
06/29/2005,07:22,1120.25,1120.50,1120.25,1120.25,106,2,108.00
06/29/2005,07:23,1120.50,1120.50,1120.25,1120.50,21,8,29.00
06/29/2005,07:24,1120.50,1120.50,1120.50,1120.50,62,0,62.00
06/29/2005,07:25,1120.50,1120.75,1120.50,1120.50,125,192,317.00
06/29/2005,07:26,1120.50,1120.50,1120.25,1120.25,0,56,56.00
06/29/2005,07:27,1120.50,1120.50,1120.25,1120.50,30,2,32.00
06/29/2005,07:28,1120.50,1120.75,1120.50,1120.50,52,28,80.00
06/29/2005,07:29,1120.50,1120.75,1120.50,1120.50,2,37,39.00
06/29/2005,07:30,1120.50,1120.50,1120.25,1120.25,0,441,441.00
06/29/2005,07:31,1120.25,1120.75,1120.25,1120.50,473,94,567.00
06/29/2005,07:32,1120.50,1120.75,1120.50,1120.75,231,8,239.00
06/29/2005,07:33,1120.75,1121.00,1120.50,1120.75,840,50,890.00
06/29/2005,07:34,1120.75,1121.00,1120.75,1120.75,25,18,43.00
06/29/2005,07:35,1120.75,1121.00,1120.75,1120.75,6,216,222.00
06/29/2005,07:36,1120.75,1120.75,1120.50,1120.75,84,225,309.00
06/29/2005,07:37,1120.75,1121.00,1120.75,1120.75,5,56,61.00
06/29/2005,07:38,1120.75,1121.00,1120.75,1120.75,2,36,38.00
06/29/2005,07:39,1120.75,1121.00,1120.75,1121.00,30,52,82.00
06/29/2005,07:40,1120.75,1121.00,1120.75,1121.00,8,16,24.00
06/29/2005,07:41,1121.00,1121.25,1121.00,1121.00,384,1,385.00
06/29/2005,07:42,1121.00,1121.25,1121.00,1121.25,88,38,126.00
06/29/2005,07:43,1121.25,1121.25,1121.00,1121.25,4,94,98.00
06/29/2005,07:44,1121.25,1121.25,1121.00,1121.00,21,56,77.00
06/29/2005,07:45,1121.00,1121.25,1121.00,1121.25,1,81,82.00
06/29/2005,07:46,1121.00,1121.00,1120.75,1120.75,0,275,275.00
06/29/2005,07:47,1121.00,1121.00,1120.75,1121.00,19,2,21.00
06/29/2005,07:48,1120.75,1121.00,1120.75,1121.00,75,6,81.00
06/29/2005,07:49,1121.00,1121.00,1121.00,1121.00,101,0,101.00
06/29/2005,07:50,1121.25,1121.25,1121.25,1121.25,48,0,48.00
06/29/2005,07:51,1121.25,1121.25,1121.00,1121.00,2,7,9.00
06/29/2005,07:52,1121.25,1121.25,1121.00,1121.00,1,3,4.00
06/29/2005,07:53,1121.00,1121.25,1121.00,1121.25,110,5,115.00
06/29/2005,07:54,1121.25,1121.25,1121.25,1121.25,160,0,160.00
06/29/2005,07:55,1121.25,1121.50,1121.25,1121.50,952,0,952.00
06/29/2005,07:56,1121.25,1121.50,1121.25,1121.50,46,3,49.00
06/29/2005,07:57,1121.50,1121.50,1121.25,1121.50,30,2,32.00
06/29/2005,07:58,1121.50,1121.50,1121.00,1121.25,355,336,691.00
06/29/2005,07:59,1121.25,1121.25,1121.25,1121.25,0,11,11.00
06/29/2005,08:00,1121.50,1121.50,1121.50,1121.50,151,0,151.00
06/29/2005,08:01,1121.50,1121.50,1121.50,1121.50,107,0,107.00
06/29/2005,08:02,1121.50,1121.75,1121.50,1121.50,287,67,354.00
06/29/2005,08:03,1121.25,1121.50,1121.25,1121.50,20,3,23.00
06/29/2005,08:04,1121.50,1121.50,1121.00,1121.00,24,365,389.00
06/29/2005,08:05,1121.00,1121.00,1121.00,1121.00,0,347,347.00
06/29/2005,08:06,1121.00,1121.25,1121.00,1121.00,419,488,907.00
06/29/2005,08:07,1121.00,1121.25,1121.00,1121.00,57,28,85.00
06/29/2005,08:08,1121.00,1121.25,1121.00,1121.25,103,53,156.00
06/29/2005,08:09,1121.25,1121.25,1121.00,1121.25,8,199,207.00
06/29/2005,08:10,1121.25,1121.25,1121.00,1121.00,1,51,52.00
06/29/2005,08:11,1121.25,1121.25,1121.25,1121.25,6,0,6.00
06/29/2005,08:12,1121.00,1121.00,1121.00,1121.00,0,4,4.00
06/29/2005,08:13,1121.00,1121.25,1121.00,1121.00,5,75,80.00
06/29/2005,08:14,1121.00,1121.25,1121.00,1121.00,4,46,50.00
06/29/2005,08:15,1121.25,1121.25,1121.00,1121.00,50,7,57.00
06/29/2005,08:16,1121.00,1121.25,1121.00,1121.00,34,2,36.00
06/29/2005,08:17,1121.25,1121.50,1121.00,1121.25,370,3,373.00
06/29/2005,08:18,1121.50,1121.75,1121.50,1121.50,544,73,617.00
06/29/2005,08:19,1121.75,1121.75,1121.50,1121.50,140,13,153.00
06/29/2005,08:20,1121.50,1121.75,1121.50,1121.75,58,17,75.00
06/29/2005,08:21,1121.50,1121.75,1121.50,1121.50,33,84,117.00
06/29/2005,08:22,1121.50,1122.00,1121.50,1121.75,1810,589,2399.00
06/29/2005,08:23,1122.00,1122.25,1121.75,1122.00,708,15,723.00
06/29/2005,08:24,1122.00,1122.25,1122.00,1122.25,14,42,56.00
06/29/2005,08:25,1122.00,1122.25,1122.00,1122.00,25,398,423.00
06/29/2005,08:26,1122.00,1122.25,1121.75,1122.00,182,616,798.00
06/29/2005,08:27,1122.00,1122.25,1122.00,1122.25,188,61,249.00
06/29/2005,08:28,1122.00,1122.25,1122.00,1122.25,236,390,626.00
06/29/2005,08:29,1122.00,1122.00,1121.75,1121.75,34,743,777.00
06/29/2005,08:30,1122.00,1122.00,1121.50,1121.75,567,843,1410.00
06/29/2005,08:31,1121.75,1121.75,1121.25,1121.50,1214,1395,2609.00
06/29/2005,08:32,1121.50,1122.00,1121.50,1121.75,508,1074,1582.00
06/29/2005,08:33,1121.50,1121.75,1121.25,1121.50,577,1041,1618.00
06/29/2005,08:34,1121.50,1121.50,1120.75,1121.00,1495,2889,4384.00
06/29/2005,08:35,1121.00,1121.25,1120.50,1120.75,996,1283,2279.00
06/29/2005,08:36,1120.75,1120.75,1120.25,1120.75,1669,2139,3808.00
06/29/2005,08:37,1120.50,1120.75,1120.00,1120.25,1442,2139,3581.00
06/29/2005,08:38,1120.25,1120.50,1120.00,1120.50,325,1607,1932.00
06/29/2005,08:39,1120.25,1120.75,1120.25,1120.75,1133,622,1755.00
06/29/2005,08:40,1120.50,1120.75,1120.00,1120.25,253,2464,2717.00
06/29/2005,08:41,1120.00,1120.25,1119.75,1120.00,1817,2083,3900.00
06/29/2005,08:42,1120.00,1120.50,1120.00,1120.50,1379,322,1701.00
06/29/2005,08:43,1120.50,1120.50,1120.00,1120.00,413,1707,2120.00
06/29/2005,08:44,1120.25,1120.50,1120.00,1120.25,1588,479,2067.00
06/29/2005,08:45,1120.25,1120.50,1119.75,1120.00,914,740,1654.00
06/29/2005,08:46,1119.75,1120.25,1119.75,1120.25,582,547,1129.00
06/29/2005,08:47,1120.25,1120.75,1120.25,1120.50,2081,1462,3543.00
06/29/2005,08:48,1120.50,1121.00,1120.50,1120.75,1328,181,1509.00
06/29/2005,08:49,1120.75,1121.25,1120.50,1121.25,1873,1193,3066.00
06/29/2005,08:50,1121.25,1121.25,1120.75,1121.00,388,1197,1585.00
06/29/2005,08:51,1121.00,1121.25,1120.75,1120.75,574,646,1220.00
06/29/2005,08:52,1121.00,1121.00,1120.75,1120.75,52,293,345.00
06/29/2005,08:53,1121.00,1121.25,1120.75,1120.75,630,1146,1776.00
06/29/2005,08:54,1120.75,1120.75,1120.25,1120.25,136,953,1089.00
06/29/2005,08:55,1120.50,1120.50,1120.00,1120.00,215,658,873.00
06/29/2005,08:56,1120.00,1120.50,1120.00,1120.25,254,421,675.00
06/29/2005,08:57,1120.25,1120.25,1119.50,1119.50,477,2067,2544.00
06/29/2005,08:58,1119.75,1119.75,1119.25,1119.50,304,1235,1539.00
06/29/2005,08:59,1119.25,1119.50,1119.00,1119.25,1689,1235,2924.00
06/29/2005,09:00,1119.25,1119.50,1118.75,1119.00,1709,2006,3715.00
06/29/2005,09:01,1119.25,1119.25,1118.75,1118.75,1028,684,1712.00
06/29/2005,09:02,1118.75,1119.25,1118.75,1119.00,438,1519,1957.00
06/29/2005,09:03,1119.00,1119.25,1118.75,1119.00,1503,142,1645.00
06/29/2005,09:04,1119.00,1119.50,1119.00,1119.25,1178,2053,3231.00
06/29/2005,09:05,1119.25,1119.25,1119.00,1119.00,1146,420,1566.00
06/29/2005,09:06,1119.25,1119.25,1118.50,1118.75,1302,2245,3547.00
06/29/2005,09:07,1118.50,1118.75,1118.25,1118.50,1739,2578,4317.00
06/29/2005,09:08,1118.75,1118.75,1118.25,1118.50,1747,766,2513.00
06/29/2005,09:09,1118.75,1119.25,1118.50,1119.25,1841,177,2018.00
06/29/2005,09:10,1119.25,1119.50,1119.00,1119.00,531,747,1278.00
06/29/2005,09:11,1119.25,1119.25,1119.00,1119.25,581,121,702.00
06/29/2005,09:12,1119.00,1119.25,1118.75,1119.00,513,1304,1817.00
06/29/2005,09:13,1119.25,1119.25,1119.00,1119.00,55,131,186.00
06/29/2005,09:14,1119.00,1119.25,1118.50,1118.75,1449,1504,2953.00
06/29/2005,09:15,1118.75,1118.75,1118.25,1118.75,1550,1423,2973.00
06/29/2005,09:16,1118.50,1118.75,1118.25,1118.50,1017,1017,2034.00
06/29/2005,09:17,1118.50,1119.00,1118.50,1118.75,512,391,903.00
06/29/2005,09:18,1118.75,1119.25,1118.75,1119.25,669,244,913.00
06/29/2005,09:19,1119.25,1119.50,1119.00,1119.00,556,858,1414.00
06/29/2005,09:20,1119.00,1119.50,1119.00,1119.25,802,211,1013.00
06/29/2005,09:21,1119.25,1119.25,1119.00,1119.00,41,866,907.00
06/29/2005,09:22,1119.00,1119.25,1119.00,1119.25,318,20,338.00
06/29/2005,09:23,1119.50,1119.50,1118.75,1119.25,815,1184,1999.00
06/29/2005,09:24,1119.25,1119.25,1119.00,1119.25,171,120,291.00
06/29/2005,09:25,1119.25,1119.25,1118.75,1119.00,543,653,1196.00
06/29/2005,09:26,1119.00,1119.25,1118.75,1118.75,97,167,264.00
06/29/2005,09:27,1118.75,1119.25,1118.50,1119.00,608,869,1477.00
06/29/2005,09:28,1119.00,1119.25,1118.75,1119.00,62,127,189.00
06/29/2005,09:29,1118.75,1119.25,1118.50,1119.25,1364,970,2334.00
06/29/2005,09:30,1119.00,1120.50,1118.75,1119.50,4845,1672,6517.00
06/29/2005,09:31,1119.50,1121.00,1119.25,1120.75,6274,2056,8330.00
06/29/2005,09:32,1120.50,1121.00,1120.00,1120.25,2682,2544,5226.00
06/29/2005,09:33,1120.25,1120.50,1120.00,1120.50,1031,705,1736.00
06/29/2005,09:34,1120.50,1121.25,1120.50,1121.25,2160,2464,4624.00
06/29/2005,09:35,1121.25,1121.25,1120.75,1120.75,2710,1689,4399.00
06/29/2005,09:36,1121.00,1121.25,1120.50,1121.00,1721,1606,3327.00
06/29/2005,09:37,1121.00,1121.25,1120.50,1120.75,511,1629,2140.00
06/29/2005,09:38,1120.75,1120.75,1120.00,1120.00,78,1511,1589.00
06/29/2005,09:39,1120.25,1120.25,1119.75,1119.75,748,2170,2918.00
06/29/2005,09:40,1119.75,1120.00,1119.50,1119.75,885,720,1605.00
06/29/2005,09:41,1119.75,1120.00,1119.50,1119.75,593,1088,1681.00
06/29/2005,09:42,1119.75,1120.25,1119.50,1120.00,1122,224,1346.00
06/29/2005,09:43,1120.25,1120.25,1120.00,1120.25,1384,470,1854.00
06/29/2005,09:44,1120.00,1120.50,1120.00,1120.25,235,774,1009.00
06/29/2005,09:45,1120.00,1120.25,1120.00,1120.25,107,106,213.00
06/29/2005,09:46,1120.00,1120.50,1120.00,1120.25,1003,330,1333.00
06/29/2005,09:47,1120.00,1120.25,1119.75,1119.75,39,685,724.00
06/29/2005,09:48,1119.75,1120.25,1119.75,1120.25,413,10,423.00
06/29/2005,09:49,1120.00,1120.50,1120.00,1120.50,469,93,562.00
06/29/2005,09:50,1120.50,1121.25,1120.25,1120.75,3122,710,3832.00
06/29/2005,09:51,1121.00,1121.25,1120.75,1120.75,720,731,1451.00
06/29/2005,09:52,1120.75,1121.25,1120.75,1121.00,947,78,1025.00
06/29/2005,09:53,1121.00,1121.25,1120.75,1121.00,394,694,1088.00
06/29/2005,09:54,1120.75,1121.50,1120.75,1121.25,1281,228,1509.00
06/29/2005,09:55,1121.50,1121.75,1121.00,1121.25,1234,821,2055.00
06/29/2005,09:56,1121.25,1121.50,1121.00,1121.00,430,804,1234.00
06/29/2005,09:57,1121.00,1121.25,1120.75,1121.00,833,943,1776.00
06/29/2005,09:58,1120.75,1120.75,1120.50,1120.75,411,371,782.00
06/29/2005,09:59,1120.75,1121.00,1120.50,1120.75,209,343,552.00
06/29/2005,10:00,1120.50,1121.00,1120.25,1120.25,563,1119,1682.00
06/29/2005,10:01,1120.50,1120.75,1120.25,1120.75,798,995,1793.00
06/29/2005,10:02,1120.50,1120.75,1120.25,1120.25,140,297,437.00
06/29/2005,10:03,1120.50,1120.50,1119.75,1120.00,505,1540,2045.00
06/29/2005,10:04,1120.00,1120.25,1119.75,1120.00,471,974,1445.00
06/29/2005,10:05,1120.00,1120.25,1119.75,1120.00,706,174,880.00
06/29/2005,10:06,1120.00,1120.50,1120.00,1120.25,628,405,1033.00
06/29/2005,10:07,1120.25,1120.25,1120.00,1120.25,533,3,536.00
06/29/2005,10:08,1120.25,1120.25,1120.00,1120.25,386,25,411.00
06/29/2005,10:09,1120.25,1120.25,1120.00,1120.25,245,1022,1267.00
06/29/2005,10:10,1120.00,1120.25,1119.50,1119.75,134,1610,1744.00
06/29/2005,10:11,1119.50,1119.75,1119.25,1119.75,1773,794,2567.00
06/29/2005,10:12,1119.75,1119.75,1119.25,1119.50,156,378,534.00
06/29/2005,10:13,1119.50,1119.75,1119.25,1119.50,748,128,876.00
06/29/2005,10:14,1119.50,1119.75,1119.25,1119.50,386,173,559.00
06/29/2005,10:15,1119.50,1119.50,1119.25,1119.25,131,225,356.00
06/29/2005,10:16,1119.25,1119.50,1119.00,1119.25,369,1140,1509.00
06/29/2005,10:17,1119.25,1119.50,1119.25,1119.25,81,202,283.00
06/29/2005,10:18,1119.25,1119.75,1119.25,1119.50,737,317,1054.00
06/29/2005,10:19,1119.50,1119.75,1119.50,1119.50,71,126,197.00
06/29/2005,10:20,1119.50,1119.75,1119.25,1119.50,12,262,274.00
06/29/2005,10:21,1119.50,1119.50,1119.25,1119.50,123,60,183.00
06/29/2005,10:22,1119.25,1119.50,1119.25,1119.50,68,110,178.00
06/29/2005,10:23,1119.25,1119.50,1119.25,1119.50,23,98,121.00
06/29/2005,10:24,1119.50,1119.50,1119.25,1119.50,32,449,481.00
06/29/2005,10:25,1119.50,1119.75,1119.25,1119.75,560,261,821.00
06/29/2005,10:26,1119.75,1120.00,1119.75,1120.00,1544,13,1557.00
06/29/2005,10:27,1120.00,1120.00,1119.75,1119.75,156,108,264.00
06/29/2005,10:28,1119.75,1120.25,1119.75,1119.75,650,615,1265.00
06/29/2005,10:29,1120.00,1120.25,1119.75,1120.00,688,152,840.00
06/29/2005,10:30,1120.00,1120.25,1119.75,1120.00,51,167,218.00
06/29/2005,10:31,1119.75,1120.00,1119.75,1119.75,33,27,60.00
06/29/2005,10:32,1119.75,1120.00,1119.75,1120.00,18,26,44.00
06/29/2005,10:33,1120.00,1120.00,1119.75,1120.00,15,2,17.00
06/29/2005,10:34,1120.00,1120.00,1119.75,1120.00,59,87,146.00
06/29/2005,10:35,1119.75,1120.00,1119.75,1120.00,11,12,23.00
06/29/2005,10:36,1120.00,1120.00,1119.75,1120.00,161,50,211.00
06/29/2005,10:37,1119.75,1120.00,1119.75,1119.75,69,114,183.00
06/29/2005,10:38,1119.75,1120.00,1119.50,1119.50,5,711,716.00
06/29/2005,10:39,1119.50,1119.75,1119.50,1119.50,17,492,509.00
06/29/2005,10:40,1119.50,1120.00,1119.50,1119.75,177,107,284.00
06/29/2005,10:41,1120.00,1120.00,1119.75,1119.75,12,27,39.00
06/29/2005,10:42,1119.75,1120.00,1119.75,1120.00,18,77,95.00
06/29/2005,10:43,1119.75,1120.50,1119.75,1120.25,1497,305,1802.00
06/29/2005,10:44,1120.25,1120.50,1120.25,1120.50,149,171,320.00
06/29/2005,10:45,1120.50,1120.75,1120.25,1120.75,1549,41,1590.00
06/29/2005,10:46,1120.50,1120.75,1120.50,1120.50,339,50,389.00
06/29/2005,10:47,1120.50,1120.50,1120.25,1120.50,90,644,734.00
06/29/2005,10:48,1120.50,1120.50,1120.00,1120.50,100,327,427.00
06/29/2005,10:49,1120.50,1120.75,1120.50,1120.75,555,7,562.00
06/29/2005,10:50,1120.75,1120.75,1120.25,1120.75,752,381,1133.00
06/29/2005,10:51,1120.50,1120.75,1120.25,1120.50,374,396,770.00
06/29/2005,10:52,1120.75,1121.00,1120.75,1121.00,185,59,244.00
06/29/2005,10:53,1120.75,1121.00,1120.50,1120.75,28,464,492.00
06/29/2005,10:54,1120.50,1120.75,1120.50,1120.50,40,22,62.00
06/29/2005,10:55,1120.50,1120.75,1120.50,1120.50,47,76,123.00
06/29/2005,10:56,1120.50,1120.75,1120.50,1120.50,54,451,505.00
06/29/2005,10:57,1120.25,1120.50,1120.25,1120.50,308,81,389.00
06/29/2005,10:58,1120.50,1120.75,1120.00,1120.00,163,819,982.00
06/29/2005,10:59,1120.00,1120.25,1119.75,1120.25,354,467,821.00
06/29/2005,11:00,1120.25,1120.25,1120.00,1120.25,14,222,236.00
06/29/2005,11:01,1120.25,1120.25,1120.00,1120.25,464,183,647.00
06/29/2005,11:02,1120.25,1120.25,1120.00,1120.25,10,196,206.00
06/29/2005,11:03,1120.00,1120.25,1119.75,1120.00,80,390,470.00
06/29/2005,11:04,1120.00,1120.00,1119.50,1119.50,33,1301,1334.00
06/29/2005,11:05,1119.75,1119.75,1119.50,1119.50,83,113,196.00
06/29/2005,11:06,1119.50,1119.75,1119.50,1119.50,23,1270,1293.00
06/29/2005,11:07,1119.50,1119.75,1119.50,1119.75,11,182,193.00
06/29/2005,11:08,1119.75,1119.75,1119.50,1119.75,34,548,582.00
06/29/2005,11:09,1119.75,1119.75,1119.50,1119.75,31,11,42.00
06/29/2005,11:10,1119.75,1119.75,1119.50,1119.75,489,1,490.00
06/29/2005,11:11,1119.75,1119.75,1119.50,1119.75,391,29,420.00
06/29/2005,11:12,1119.75,1119.75,1119.50,1119.75,202,17,219.00
06/29/2005,11:13,1119.50,1120.00,1119.50,1119.75,390,288,678.00
06/29/2005,11:14,1119.75,1120.00,1119.50,1120.00,147,301,448.00
06/29/2005,11:15,1120.00,1120.00,1119.75,1120.00,9,59,68.00
06/29/2005,11:16,1120.00,1120.00,1119.50,1119.75,191,185,376.00
06/29/2005,11:17,1119.75,1120.00,1119.75,1120.00,186,43,229.00
06/29/2005,11:18,1120.00,1120.25,1119.75,1120.00,215,59,274.00
06/29/2005,11:19,1120.25,1120.50,1120.00,1120.50,846,119,965.00
06/29/2005,11:20,1120.50,1120.50,1120.25,1120.50,405,3,408.00
06/29/2005,11:21,1120.50,1120.50,1120.00,1120.25,188,802,990.00
06/29/2005,11:22,1120.25,1120.75,1120.00,1120.50,625,323,948.00
06/29/2005,11:23,1120.25,1120.25,1120.00,1120.25,32,286,318.00
06/29/2005,11:24,1120.00,1120.25,1120.00,1120.25,17,23,40.00
06/29/2005,11:25,1120.25,1120.25,1120.00,1120.00,46,17,63.00
06/29/2005,11:26,1120.25,1120.25,1120.00,1120.25,175,28,203.00
06/29/2005,11:27,1120.25,1120.50,1120.25,1120.25,277,95,372.00
06/29/2005,11:28,1120.25,1120.50,1120.25,1120.50,8,17,25.00
06/29/2005,11:29,1120.50,1120.50,1120.25,1120.25,183,70,253.00
06/29/2005,11:30,1120.50,1120.50,1120.00,1120.00,4,562,566.00
06/29/2005,11:31,1120.00,1120.25,1119.75,1120.00,55,616,671.00
06/29/2005,11:32,1120.00,1120.25,1119.75,1120.25,296,62,358.00
06/29/2005,11:33,1120.00,1120.25,1120.00,1120.00,10,501,511.00
06/29/2005,11:34,1120.25,1120.25,1119.75,1120.00,48,366,414.00
06/29/2005,11:35,1120.00,1120.25,1120.00,1120.25,312,180,492.00
06/29/2005,11:36,1120.00,1120.50,1120.00,1120.25,192,33,225.00
06/29/2005,11:37,1120.25,1120.50,1120.25,1120.25,12,60,72.00
06/29/2005,11:38,1120.25,1120.50,1120.00,1120.25,72,155,227.00
06/29/2005,11:39,1120.50,1120.50,1120.25,1120.25,27,98,125.00
06/29/2005,11:40,1120.25,1120.50,1120.25,1120.25,6,103,109.00
06/29/2005,11:41,1120.25,1120.50,1120.00,1120.00,51,107,158.00
06/29/2005,11:42,1120.00,1120.25,1120.00,1120.25,147,10,157.00
06/29/2005,11:43,1120.25,1120.50,1120.00,1120.25,123,131,254.00
06/29/2005,11:44,1120.25,1120.25,1120.00,1120.25,28,169,197.00
06/29/2005,11:45,1120.25,1120.75,1120.25,1120.50,956,7,963.00
06/29/2005,11:46,1120.75,1121.00,1120.50,1120.75,381,20,401.00
06/29/2005,11:47,1120.75,1121.00,1120.50,1120.75,315,199,514.00
06/29/2005,11:48,1121.00,1121.00,1120.75,1121.00,480,153,633.00
06/29/2005,11:49,1121.00,1121.25,1120.75,1121.00,279,132,411.00
06/29/2005,11:50,1121.00,1121.00,1120.75,1120.75,0,489,489.00
06/29/2005,11:51,1120.75,1120.75,1120.50,1120.75,241,50,291.00
06/29/2005,11:52,1120.75,1121.00,1120.50,1121.00,114,11,125.00
06/29/2005,11:53,1120.75,1121.00,1120.75,1120.75,10,186,196.00
06/29/2005,11:54,1121.00,1121.00,1120.75,1120.75,7,65,72.00
06/29/2005,11:55,1121.00,1121.00,1120.75,1120.75,12,32,44.00
06/29/2005,11:56,1120.75,1121.00,1120.75,1120.75,3,23,26.00
06/29/2005,11:57,1121.00,1121.00,1120.50,1120.50,91,350,441.00
06/29/2005,11:58,1120.50,1120.50,1120.00,1120.50,893,1680,2573.00
06/29/2005,11:59,1120.50,1120.75,1120.25,1120.50,379,63,442.00
06/29/2005,12:00,1120.50,1120.50,1120.25,1120.50,261,1,262.00
06/29/2005,12:01,1120.50,1120.75,1120.25,1120.25,70,142,212.00
06/29/2005,12:02,1120.50,1120.50,1120.25,1120.50,90,306,396.00
06/29/2005,12:03,1120.25,1120.50,1120.25,1120.25,6,202,208.00
06/29/2005,12:04,1120.25,1120.50,1120.25,1120.25,1,47,48.00
06/29/2005,12:05,1120.25,1120.50,1120.25,1120.25,16,183,199.00
06/29/2005,12:06,1120.25,1120.50,1120.25,1120.25,26,655,681.00
06/29/2005,12:07,1120.25,1120.50,1120.25,1120.25,3,152,155.00
06/29/2005,12:08,1120.25,1120.50,1120.25,1120.50,58,21,79.00
06/29/2005,12:09,1120.50,1120.50,1120.25,1120.25,22,9,31.00
06/29/2005,12:10,1120.25,1120.75,1120.25,1120.50,623,102,725.00
06/29/2005,12:11,1120.75,1120.75,1120.50,1120.50,7,229,236.00
06/29/2005,12:12,1120.50,1120.50,1120.25,1120.50,8,127,135.00
06/29/2005,12:13,1120.50,1120.50,1120.25,1120.50,85,1,86.00
06/29/2005,12:14,1120.25,1120.50,1120.25,1120.25,2,279,281.00
06/29/2005,12:15,1120.25,1120.25,1120.00,1120.25,90,63,153.00
06/29/2005,12:16,1120.00,1120.25,1120.00,1120.25,12,13,25.00
06/29/2005,12:17,1120.25,1120.25,1120.00,1120.00,50,993,1043.00
06/29/2005,12:18,1119.75,1120.00,1119.75,1119.75,440,629,1069.00
06/29/2005,12:19,1119.75,1120.00,1119.75,1119.75,12,652,664.00
06/29/2005,12:20,1119.75,1120.00,1119.75,1120.00,3,32,35.00
06/29/2005,12:21,1120.00,1120.00,1119.75,1119.75,4,95,99.00
06/29/2005,12:22,1120.00,1120.00,1119.75,1119.75,9,66,75.00
06/29/2005,12:23,1120.00,1120.00,1119.75,1120.00,247,32,279.00
06/29/2005,12:24,1120.00,1120.25,1120.00,1120.00,330,55,385.00
06/29/2005,12:25,1120.25,1120.25,1119.75,1120.00,200,373,573.00
06/29/2005,12:26,1120.00,1120.00,1119.75,1120.00,233,18,251.00
06/29/2005,12:27,1120.00,1120.00,1119.75,1120.00,96,46,142.00
06/29/2005,12:28,1120.00,1120.00,1120.00,1120.00,55,0,55.00
06/29/2005,12:29,1120.00,1120.00,1119.75,1120.00,42,1,43.00
06/29/2005,12:30,1120.00,1120.00,1119.75,1120.00,20,94,114.00
06/29/2005,12:31,1119.75,1120.50,1119.75,1120.00,683,476,1159.00
06/29/2005,12:32,1120.00,1120.25,1119.75,1120.00,86,3,89.00
06/29/2005,12:33,1120.00,1120.25,1120.00,1120.00,1,109,110.00
06/29/2005,12:34,1120.00,1120.25,1119.75,1119.75,14,308,322.00
06/29/2005,12:35,1119.75,1119.75,1119.25,1119.50,64,2008,2072.00
06/29/2005,12:36,1119.50,1119.50,1119.00,1119.00,361,1001,1362.00
06/29/2005,12:37,1119.00,1119.25,1119.00,1119.00,52,78,130.00
06/29/2005,12:38,1119.00,1119.25,1118.50,1118.75,653,1690,2343.00
06/29/2005,12:39,1118.75,1119.00,1118.75,1118.75,66,50,116.00
06/29/2005,12:40,1119.00,1119.25,1118.75,1119.00,758,283,1041.00
06/29/2005,12:41,1118.75,1119.25,1118.75,1119.25,357,19,376.00
06/29/2005,12:42,1119.00,1119.25,1119.00,1119.25,218,9,227.00
06/29/2005,12:43,1119.25,1119.25,1119.00,1119.00,326,834,1160.00
06/29/2005,12:44,1119.00,1119.25,1118.75,1119.00,643,458,1101.00
06/29/2005,12:45,1118.75,1119.25,1118.75,1119.25,155,11,166.00
06/29/2005,12:46,1119.00,1119.25,1118.50,1118.75,458,1129,1587.00
06/29/2005,12:47,1118.50,1118.75,1118.25,1118.25,140,2551,2691.00
06/29/2005,12:48,1118.25,1118.50,1118.00,1118.25,293,1585,1878.00
06/29/2005,12:49,1118.25,1118.25,1117.75,1118.00,594,2504,3098.00
06/29/2005,12:50,1118.00,1118.00,1117.50,1117.75,1011,1945,2956.00
06/29/2005,12:51,1118.00,1118.00,1117.75,1118.00,54,1097,1151.00
06/29/2005,12:52,1118.00,1118.00,1117.50,1117.75,609,971,1580.00
06/29/2005,12:53,1117.75,1118.00,1117.00,1117.00,287,5281,5568.00
06/29/2005,12:54,1117.00,1117.25,1116.50,1117.00,680,2494,3174.00
06/29/2005,12:55,1117.00,1117.25,1116.75,1117.00,674,523,1197.00
06/29/2005,12:56,1117.25,1117.25,1117.00,1117.25,192,76,268.00
06/29/2005,12:57,1117.25,1117.25,1117.00,1117.25,704,22,726.00
06/29/2005,12:58,1117.25,1117.25,1116.75,1116.75,1202,1501,2703.00
06/29/2005,12:59,1116.75,1117.25,1116.75,1117.25,652,803,1455.00
06/29/2005,13:00,1117.25,1117.25,1117.00,1117.25,944,468,1412.00
06/29/2005,13:01,1117.00,1117.25,1116.75,1117.00,164,1529,1693.00
06/29/2005,13:02,1117.25,1117.25,1117.00,1117.25,811,50,861.00
06/29/2005,13:03,1117.25,1117.25,1117.00,1117.25,295,317,612.00
06/29/2005,13:04,1117.25,1117.25,1116.75,1117.25,185,2246,2431.00
06/29/2005,13:05,1117.00,1117.25,1117.00,1117.00,744,65,809.00
06/29/2005,13:06,1117.25,1117.50,1117.00,1117.25,535,354,889.00
06/29/2005,13:07,1117.00,1117.50,1117.00,1117.50,880,15,895.00
06/29/2005,13:08,1117.50,1117.75,1117.25,1117.75,2735,460,3195.00
06/29/2005,13:09,1117.50,1118.00,1117.50,1117.75,468,123,591.00
06/29/2005,13:10,1117.50,1117.75,1117.25,1117.50,515,1286,1801.00
06/29/2005,13:11,1117.50,1118.50,1117.50,1118.50,2341,129,2470.00
06/29/2005,13:12,1118.50,1118.50,1118.00,1118.25,885,911,1796.00
06/29/2005,13:13,1118.25,1118.50,1118.00,1118.25,478,106,584.00
06/29/2005,13:14,1118.25,1118.25,1118.00,1118.25,554,182,736.00
06/29/2005,13:15,1118.50,1118.50,1118.25,1118.25,44,199,243.00
06/29/2005,13:16,1118.25,1118.50,1118.25,1118.50,40,586,626.00
06/29/2005,13:17,1118.25,1118.50,1118.25,1118.25,2,212,214.00
06/29/2005,13:18,1118.25,1118.25,1118.00,1118.00,125,201,326.00
06/29/2005,13:19,1118.00,1118.50,1118.00,1118.25,222,177,399.00
06/29/2005,13:20,1118.25,1118.25,1118.00,1118.25,28,51,79.00
06/29/2005,13:21,1118.00,1118.25,1118.00,1118.00,26,302,328.00
06/29/2005,13:22,1118.00,1118.25,1117.50,1118.00,757,1025,1782.00
06/29/2005,13:23,1117.75,1118.25,1117.75,1118.25,641,34,675.00
06/29/2005,13:24,1118.00,1118.25,1118.00,1118.00,6,9,15.00
06/29/2005,13:25,1118.25,1118.25,1118.00,1118.00,61,119,180.00
06/29/2005,13:26,1118.00,1118.25,1118.00,1118.25,31,4,35.00
06/29/2005,13:27,1118.00,1118.50,1118.00,1118.50,939,18,957.00
06/29/2005,13:28,1118.25,1118.50,1118.00,1118.25,251,365,616.00
06/29/2005,13:29,1118.25,1118.50,1118.00,1118.25,95,96,191.00
06/29/2005,13:30,1118.00,1118.50,1117.75,1118.00,374,552,926.00
06/29/2005,13:31,1118.00,1118.50,1118.00,1118.25,24,68,92.00
06/29/2005,13:32,1118.50,1118.50,1118.25,1118.25,9,137,146.00
06/29/2005,13:33,1118.25,1118.50,1118.25,1118.50,467,13,480.00
06/29/2005,13:34,1118.50,1119.25,1118.25,1119.00,2631,330,2961.00
06/29/2005,13:35,1119.25,1119.25,1119.00,1119.25,120,114,234.00
06/29/2005,13:36,1119.25,1119.50,1119.00,1119.00,572,673,1245.00
06/29/2005,13:37,1119.00,1119.25,1119.00,1119.00,820,40,860.00
06/29/2005,13:38,1119.25,1119.25,1118.75,1119.00,123,313,436.00
06/29/2005,13:39,1119.00,1119.25,1118.75,1118.75,5,251,256.00
06/29/2005,13:40,1119.00,1119.25,1118.75,1119.00,331,21,352.00
06/29/2005,13:41,1119.00,1119.25,1119.00,1119.00,29,87,116.00
06/29/2005,13:42,1119.00,1119.25,1119.00,1119.25,231,18,249.00
06/29/2005,13:43,1119.25,1119.50,1119.00,1119.50,418,37,455.00
06/29/2005,13:44,1119.50,1119.75,1119.25,1119.75,2032,65,2097.00
06/29/2005,13:45,1119.75,1119.75,1119.25,1119.25,178,1392,1570.00
06/29/2005,13:46,1119.50,1119.50,1119.00,1119.00,20,638,658.00
06/29/2005,13:47,1119.00,1119.25,1119.00,1119.00,59,1081,1140.00
06/29/2005,13:48,1119.00,1119.50,1119.00,1119.50,274,1859,2133.00
06/29/2005,13:49,1119.50,1119.50,1118.50,1118.50,387,3576,3963.00
06/29/2005,13:50,1118.50,1118.75,1118.25,1118.50,922,331,1253.00
06/29/2005,13:51,1118.75,1118.75,1118.00,1118.25,255,2156,2411.00
06/29/2005,13:52,1118.00,1118.25,1118.00,1118.25,405,30,435.00
06/29/2005,13:53,1118.25,1118.50,1118.00,1118.25,582,81,663.00
06/29/2005,13:54,1118.50,1118.50,1117.75,1118.00,587,1220,1807.00
06/29/2005,13:55,1118.00,1118.25,1117.25,1117.25,137,4080,4217.00
06/29/2005,13:56,1117.25,1117.50,1117.25,1117.25,498,696,1194.00
06/29/2005,13:57,1117.25,1117.50,1117.00,1117.25,501,717,1218.00
06/29/2005,13:58,1117.25,1117.50,1116.00,1116.25,1000,4877,5877.00
06/29/2005,13:59,1116.25,1116.75,1116.00,1116.75,2717,1640,4357.00
06/29/2005,14:00,1116.75,1117.00,1116.50,1116.50,1494,296,1790.00
06/29/2005,14:01,1116.50,1116.75,1116.50,1116.50,385,821,1206.00
06/29/2005,14:02,1116.50,1117.00,1116.50,1116.75,591,99,690.00
06/29/2005,14:03,1117.00,1117.25,1117.00,1117.00,724,452,1176.00
06/29/2005,14:04,1117.25,1117.25,1116.75,1116.75,114,1383,1497.00
06/29/2005,14:05,1116.75,1117.75,1116.75,1117.50,2814,569,3383.00
06/29/2005,14:06,1117.50,1117.50,1117.25,1117.50,600,21,621.00
06/29/2005,14:07,1117.50,1117.50,1117.25,1117.25,341,296,637.00
06/29/2005,14:08,1117.50,1117.50,1117.25,1117.50,77,30,107.00
06/29/2005,14:09,1117.50,1117.75,1117.25,1117.50,246,331,577.00
06/29/2005,14:10,1117.50,1117.75,1117.25,1117.25,10,420,430.00
06/29/2005,14:11,1117.50,1117.50,1117.25,1117.25,398,4,402.00
06/29/2005,14:12,1117.50,1117.50,1117.25,1117.25,339,99,438.00
06/29/2005,14:13,1117.25,1117.25,1116.75,1117.25,261,1641,1902.00
06/29/2005,14:14,1117.00,1117.25,1116.75,1117.00,346,1229,1575.00
06/29/2005,14:15,1117.00,1117.25,1116.75,1117.00,110,627,737.00
06/29/2005,14:16,1117.25,1117.25,1117.00,1117.00,73,24,97.00
06/29/2005,14:17,1117.25,1117.75,1117.25,1117.75,3685,63,3748.00
06/29/2005,14:18,1117.75,1117.75,1117.50,1117.75,368,70,438.00
06/29/2005,14:19,1117.50,1117.75,1117.50,1117.75,129,34,163.00
06/29/2005,14:20,1117.50,1118.00,1117.50,1117.75,218,246,464.00
06/29/2005,14:21,1117.75,1117.75,1117.25,1117.75,410,733,1143.00
06/29/2005,14:22,1117.50,1117.75,1117.25,1117.50,106,245,351.00
06/29/2005,14:23,1117.25,1117.50,1117.25,1117.50,10,16,26.00
06/29/2005,14:24,1117.50,1117.50,1117.25,1117.25,36,6,42.00
06/29/2005,14:25,1117.50,1117.50,1117.00,1117.00,49,1651,1700.00
06/29/2005,14:26,1117.00,1117.00,1116.75,1117.00,511,688,1199.00
06/29/2005,14:27,1116.75,1117.00,1116.75,1117.00,172,206,378.00
06/29/2005,14:28,1116.75,1117.00,1116.75,1117.00,316,1,317.00
06/29/2005,14:29,1117.00,1117.25,1116.25,1116.50,575,2033,2608.00
06/29/2005,14:30,1116.50,1116.75,1116.25,1116.75,340,753,1093.00
06/29/2005,14:31,1116.50,1117.25,1116.50,1117.25,1487,54,1541.00
06/29/2005,14:32,1117.25,1117.25,1117.00,1117.25,226,25,251.00
06/29/2005,14:33,1117.25,1117.50,1117.00,1117.25,467,566,1033.00
06/29/2005,14:34,1117.25,1117.50,1117.00,1117.25,184,71,255.00
06/29/2005,14:35,1117.25,1117.25,1117.00,1117.25,197,69,266.00
06/29/2005,14:36,1117.25,1117.50,1117.25,1117.50,57,6,63.00
06/29/2005,14:37,1117.50,1118.25,1117.25,1118.00,2338,360,2698.00
06/29/2005,14:38,1118.00,1118.25,1117.75,1118.00,707,195,902.00
06/29/2005,14:39,1118.00,1118.75,1117.75,1118.50,1810,1011,2821.00
06/29/2005,14:40,1118.25,1118.50,1118.25,1118.25,62,238,300.00
06/29/2005,14:41,1118.50,1118.50,1118.00,1118.00,96,1738,1834.00
06/29/2005,14:42,1118.00,1118.75,1118.00,1118.50,1086,321,1407.00
06/29/2005,14:43,1118.50,1118.50,1118.25,1118.50,26,352,378.00
06/29/2005,14:44,1118.25,1118.50,1118.25,1118.50,45,81,126.00
06/29/2005,14:45,1118.50,1118.50,1118.25,1118.25,95,89,184.00
06/29/2005,14:46,1118.25,1118.50,1118.00,1118.25,758,1056,1814.00
06/29/2005,14:47,1118.25,1119.00,1118.00,1118.75,3082,1197,4279.00
06/29/2005,14:48,1118.75,1119.25,1118.75,1119.00,1241,417,1658.00
06/29/2005,14:49,1119.25,1119.25,1119.00,1119.00,1630,1406,3036.00
06/29/2005,14:50,1119.25,1119.25,1118.50,1118.50,608,2347,2955.00
06/29/2005,14:51,1118.75,1118.75,1118.25,1118.50,187,1180,1367.00
06/29/2005,14:52,1118.50,1118.75,1118.25,1118.25,552,731,1283.00
06/29/2005,14:53,1118.50,1118.50,1118.00,1118.00,102,708,810.00
06/29/2005,14:54,1118.00,1118.25,1117.75,1118.00,1490,1223,2713.00
06/29/2005,14:55,1118.25,1118.25,1118.00,1118.25,638,151,789.00
06/29/2005,14:56,1118.25,1118.25,1117.75,1117.75,316,2172,2488.00
06/29/2005,14:57,1117.75,1117.75,1117.50,1117.75,1383,292,1675.00
06/29/2005,14:58,1117.50,1117.75,1117.25,1117.50,205,1074,1279.00
06/29/2005,14:59,1117.25,1117.50,1117.25,1117.25,1343,958,2301.00
06/29/2005,15:00,1117.50,1117.75,1117.25,1117.50,945,1895,2840.00
06/29/2005,15:01,1117.50,1117.75,1116.75,1117.00,4182,6596,10778.00
06/29/2005,15:02,1117.00,1117.25,1116.75,1117.00,863,1843,2706.00
06/29/2005,15:03,1117.00,1117.00,1116.75,1116.75,415,1060,1475.00
06/29/2005,15:04,1116.75,1117.00,1116.75,1117.00,589,385,974.00
06/29/2005,15:05,1116.75,1117.00,1116.75,1117.00,566,44,610.00
06/29/2005,15:06,1117.00,1117.00,1116.75,1117.00,109,790,899.00
06/29/2005,15:07,1117.00,1117.00,1116.50,1116.75,771,1104,1875.00
06/29/2005,15:08,1117.00,1117.00,1116.50,1116.50,374,666,1040.00
06/29/2005,15:09,1116.75,1116.75,1116.00,1116.00,864,1978,2842.00
06/29/2005,15:10,1116.25,1116.25,1115.50,1116.00,991,2446,3437.00
06/29/2005,15:11,1115.75,1116.25,1115.75,1116.25,654,429,1083.00
06/29/2005,15:12,1116.25,1116.25,1116.00,1116.25,1221,288,1509.00
06/29/2005,15:13,1116.25,1116.50,1116.00,1116.25,723,679,1402.00
06/29/2005,15:14,1116.50,1116.50,1116.00,1116.50,173,1115,1288.00
06/29/2005,15:15,1116.25,1116.50,1116.25,1116.50,3052,1685,4737.00
06/29/2005,15:16,1116.50,1116.50,1116.25,1116.50,79,7,86.00
06/29/2005,15:31,1116.50,1116.75,1116.25,1116.50,430,182,612.00
06/29/2005,15:32,1116.50,1116.75,1116.50,1116.75,13,186,199.00
06/29/2005,15:33,1116.75,1116.75,1116.50,1116.50,9,40,49.00
06/29/2005,15:34,1116.50,1116.50,1116.50,1116.50,0,7,7.00
06/29/2005,15:36,1116.75,1116.75,1116.50,1116.50,10,1,11.00
06/29/2005,15:37,1116.75,1116.75,1116.50,1116.75,18,3,21.00
06/29/2005,15:38,1116.75,1116.75,1116.75,1116.75,6,0,6.00
06/29/2005,15:39,1116.75,1116.75,1116.75,1116.75,11,0,11.00
06/29/2005,15:40,1116.50,1116.50,1116.50,1116.50,0,2,2.00
06/29/2005,15:41,1116.50,1116.50,1116.50,1116.50,0,5,5.00
06/29/2005,15:42,1116.50,1116.75,1116.50,1116.50,1,145,146.00
06/29/2005,15:43,1116.50,1116.50,1116.50,1116.50,0,4,4.00
06/29/2005,15:44,1116.50,1116.50,1116.50,1116.50,0,33,33.00
06/29/2005,15:46,1116.50,1116.50,1116.50,1116.50,0,91,91.00
06/29/2005,15:47,1116.25,1116.25,1116.25,1116.25,0,10,10.00
06/29/2005,15:48,1116.50,1116.50,1116.50,1116.50,5,0,5.00
06/29/2005,15:49,1116.25,1116.25,1116.25,1116.25,0,2,2.00
06/29/2005,15:51,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/29/2005,15:55,1116.50,1116.50,1116.50,1116.50,2,0,2.00
06/29/2005,15:57,1116.50,1116.50,1116.50,1116.50,7,0,7.00
06/29/2005,15:58,1116.50,1116.50,1116.50,1116.50,2,0,2.00
06/29/2005,16:00,1116.25,1116.50,1116.25,1116.50,4,51,55.00
06/29/2005,17:01,1116.25,1116.50,1116.25,1116.25,7,223,230.00
06/29/2005,17:02,1116.00,1116.50,1116.00,1116.25,57,182,239.00
06/29/2005,17:03,1116.25,1116.25,1116.00,1116.25,1,10,11.00
06/29/2005,17:06,1116.25,1116.25,1116.25,1116.25,1,0,1.00
06/29/2005,17:08,1116.00,1116.00,1116.00,1116.00,0,1,1.00
06/29/2005,17:11,1116.25,1116.25,1116.25,1116.25,149,0,149.00
06/29/2005,17:12,1116.25,1116.50,1116.25,1116.50,34,0,34.00
06/29/2005,17:16,1116.50,1116.50,1116.25,1116.50,16,15,31.00
06/29/2005,17:17,1116.50,1116.50,1116.50,1116.50,10,0,10.00
06/29/2005,17:18,1116.50,1116.50,1116.50,1116.50,25,0,25.00
06/29/2005,17:19,1116.50,1116.50,1116.50,1116.50,2,0,2.00
06/29/2005,17:20,1116.25,1116.50,1116.25,1116.50,1,1,2.00
06/29/2005,17:22,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/29/2005,17:23,1116.50,1116.50,1116.50,1116.50,7,0,7.00
06/29/2005,17:24,1116.50,1116.50,1116.50,1116.50,3,0,3.00
06/29/2005,17:28,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/29/2005,17:29,1116.50,1116.50,1116.50,1116.50,3,0,3.00
06/29/2005,17:30,1116.50,1116.50,1116.50,1116.50,7,0,7.00
06/29/2005,17:31,1116.50,1116.50,1116.25,1116.50,10,106,116.00
06/29/2005,17:32,1116.50,1116.50,1116.50,1116.50,5,0,5.00
06/29/2005,17:33,1116.50,1116.50,1116.50,1116.50,2,0,2.00
06/29/2005,17:34,1116.25,1116.25,1116.25,1116.25,0,14,14.00
06/29/2005,17:35,1116.25,1116.25,1116.25,1116.25,0,90,90.00
06/29/2005,17:36,1116.25,1116.50,1116.00,1116.50,3,6,9.00
06/29/2005,17:37,1116.50,1116.50,1116.50,1116.50,30,0,30.00
06/29/2005,17:38,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/29/2005,17:39,1116.50,1116.50,1116.50,1116.50,3,0,3.00
06/29/2005,17:42,1116.25,1116.50,1116.25,1116.50,3,9,12.00
06/29/2005,17:46,1116.50,1116.50,1116.50,1116.50,4,0,4.00
06/29/2005,17:47,1116.50,1116.50,1116.50,1116.50,2,0,2.00
06/29/2005,17:48,1116.75,1116.75,1116.75,1116.75,9,0,9.00
06/29/2005,17:54,1116.75,1116.75,1116.75,1116.75,20,0,20.00
06/29/2005,17:55,1116.75,1116.75,1116.75,1116.75,1,0,1.00
06/29/2005,17:58,1116.75,1116.75,1116.75,1116.75,20,0,20.00
06/29/2005,17:59,1116.50,1116.50,1116.50,1116.50,0,11,11.00
06/29/2005,18:00,1116.50,1116.50,1116.50,1116.50,0,4,4.00
06/29/2005,18:03,1116.25,1116.25,1116.25,1116.25,0,3,3.00
06/29/2005,18:04,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/29/2005,18:06,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/29/2005,18:07,1116.50,1116.50,1116.50,1116.50,4,0,4.00
06/29/2005,18:08,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/29/2005,18:09,1116.50,1116.50,1116.50,1116.50,2,0,2.00
06/29/2005,18:11,1116.50,1116.50,1116.25,1116.25,6,1,7.00
06/29/2005,18:12,1116.50,1116.50,1116.50,1116.50,6,0,6.00
06/29/2005,18:13,1116.50,1116.50,1116.50,1116.50,9,0,9.00
06/29/2005,18:14,1116.50,1116.50,1116.50,1116.50,6,0,6.00
06/29/2005,18:18,1116.50,1116.50,1116.50,1116.50,2,0,2.00
06/29/2005,18:19,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/29/2005,18:21,1116.50,1116.50,1116.50,1116.50,2,0,2.00
06/29/2005,18:36,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/29/2005,18:37,1116.75,1116.75,1116.75,1116.75,12,0,12.00
06/29/2005,18:40,1116.50,1116.50,1116.50,1116.50,0,10,10.00
06/29/2005,18:44,1116.75,1116.75,1116.75,1116.75,1,0,1.00
06/29/2005,18:45,1116.75,1117.00,1116.75,1117.00,56,0,56.00
06/29/2005,18:51,1117.00,1117.00,1117.00,1117.00,1,0,1.00
06/29/2005,18:53,1117.00,1117.00,1117.00,1117.00,1,0,1.00
06/29/2005,18:59,1116.75,1116.75,1116.75,1116.75,0,2,2.00
06/29/2005,19:00,1117.00,1117.00,1117.00,1117.00,2,0,2.00
06/29/2005,19:02,1117.00,1117.00,1117.00,1117.00,1,0,1.00
06/29/2005,19:07,1116.75,1116.75,1116.75,1116.75,0,2,2.00
06/29/2005,19:08,1117.00,1117.00,1117.00,1117.00,1,0,1.00
06/29/2005,19:23,1117.00,1117.00,1117.00,1117.00,1,0,1.00
06/29/2005,19:26,1117.00,1117.00,1117.00,1117.00,2,0,2.00
06/29/2005,19:28,1117.00,1117.00,1117.00,1117.00,2,0,2.00
06/29/2005,19:29,1117.00,1117.00,1117.00,1117.00,51,0,51.00
06/29/2005,19:30,1117.00,1117.00,1117.00,1117.00,5,0,5.00
06/29/2005,19:32,1117.00,1117.00,1117.00,1117.00,1,0,1.00
06/29/2005,19:36,1117.00,1117.00,1117.00,1117.00,1,0,1.00
06/29/2005,19:37,1117.00,1117.00,1117.00,1117.00,71,0,71.00
06/29/2005,19:40,1117.00,1117.25,1117.00,1117.25,2,0,2.00
06/29/2005,19:44,1117.00,1117.00,1117.00,1117.00,0,22,22.00
06/29/2005,19:47,1117.25,1117.25,1117.00,1117.00,1,13,14.00
06/29/2005,19:55,1117.25,1117.25,1117.25,1117.25,10,0,10.00
06/29/2005,19:56,1117.25,1117.25,1117.25,1117.25,3,0,3.00
06/29/2005,20:00,1117.25,1117.25,1117.25,1117.25,1,0,1.00
06/29/2005,20:01,1117.25,1117.50,1117.25,1117.50,58,0,58.00
06/29/2005,20:02,1117.25,1117.25,1117.25,1117.25,0,2,2.00
06/29/2005,20:05,1117.25,1117.25,1117.25,1117.25,0,1,1.00
06/29/2005,20:06,1117.25,1117.25,1117.25,1117.25,0,22,22.00
06/29/2005,20:07,1117.50,1117.50,1117.50,1117.50,1,0,1.00
06/29/2005,20:08,1117.25,1117.25,1117.25,1117.25,0,8,8.00
06/29/2005,20:09,1117.25,1117.25,1117.25,1117.25,0,20,20.00
06/29/2005,20:10,1117.25,1117.25,1117.25,1117.25,0,4,4.00
06/29/2005,20:11,1117.25,1117.25,1117.25,1117.25,0,1,1.00
06/29/2005,20:12,1117.25,1117.25,1117.25,1117.25,0,2,2.00
06/29/2005,20:16,1117.50,1117.50,1117.50,1117.50,1,0,1.00
06/29/2005,20:17,1117.50,1117.50,1117.25,1117.25,1,1,2.00
06/29/2005,20:23,1117.25,1117.25,1117.25,1117.25,0,1,1.00
06/29/2005,20:25,1117.25,1117.25,1117.25,1117.25,0,4,4.00
06/29/2005,20:33,1117.50,1117.50,1117.50,1117.50,9,0,9.00
06/29/2005,20:34,1117.50,1117.50,1117.25,1117.25,1,1,2.00
06/29/2005,20:39,1117.25,1117.25,1117.25,1117.25,0,1,1.00
06/29/2005,20:42,1117.25,1117.50,1117.25,1117.50,20,8,28.00
06/29/2005,20:43,1117.50,1117.50,1117.50,1117.50,49,0,49.00
06/29/2005,20:45,1117.50,1117.50,1117.50,1117.50,20,0,20.00
06/29/2005,20:49,1117.50,1117.50,1117.25,1117.25,5,1,6.00
06/29/2005,20:57,1117.50,1117.50,1117.50,1117.50,20,0,20.00
06/29/2005,21:00,1117.50,1117.50,1117.50,1117.50,45,0,45.00
06/29/2005,21:01,1117.25,1117.25,1117.25,1117.25,0,1,1.00
06/29/2005,21:02,1117.25,1117.50,1117.25,1117.50,3,103,106.00
06/29/2005,21:03,1117.25,1117.25,1117.25,1117.25,0,10,10.00
06/29/2005,21:04,1117.25,1117.25,1117.25,1117.25,0,1,1.00
06/29/2005,21:05,1117.25,1117.25,1117.00,1117.00,0,2,2.00
06/29/2005,21:06,1117.25,1117.25,1117.25,1117.25,12,0,12.00
06/29/2005,21:07,1117.25,1117.25,1117.00,1117.00,18,1,19.00
06/29/2005,21:10,1117.50,1117.50,1117.25,1117.25,1,1,2.00
06/29/2005,21:12,1117.25,1117.25,1117.25,1117.25,0,5,5.00
06/29/2005,21:14,1117.25,1117.25,1117.25,1117.25,0,1,1.00
06/29/2005,21:20,1117.50,1117.50,1117.50,1117.50,5,0,5.00
06/29/2005,21:21,1117.50,1117.50,1117.25,1117.25,10,10,20.00
06/29/2005,21:22,1117.25,1117.25,1117.25,1117.25,0,1,1.00
06/29/2005,21:24,1117.25,1117.25,1117.25,1117.25,0,1,1.00
06/29/2005,21:27,1117.50,1117.50,1117.50,1117.50,5,0,5.00
06/29/2005,21:28,1117.25,1117.25,1117.25,1117.25,0,5,5.00
06/29/2005,21:31,1117.50,1117.50,1117.50,1117.50,1,0,1.00
06/29/2005,21:32,1117.25,1117.25,1117.25,1117.25,0,1,1.00
06/29/2005,21:34,1117.25,1117.25,1117.25,1117.25,0,2,2.00
06/29/2005,21:42,1117.25,1117.25,1117.25,1117.25,0,2,2.00
06/29/2005,21:46,1117.25,1117.25,1117.25,1117.25,0,2,2.00
06/29/2005,21:49,1117.25,1117.25,1117.25,1117.25,0,2,2.00
06/29/2005,21:51,1117.25,1117.25,1117.25,1117.25,0,2,2.00
06/29/2005,21:52,1117.25,1117.25,1117.25,1117.25,0,5,5.00
06/29/2005,21:54,1117.50,1117.50,1117.50,1117.50,1,0,1.00
06/29/2005,21:57,1117.25,1117.25,1117.25,1117.25,0,1,1.00
06/29/2005,21:58,1117.25,1117.25,1117.25,1117.25,0,1,1.00
06/29/2005,22:01,1117.50,1117.50,1117.50,1117.50,4,0,4.00
06/29/2005,22:02,1117.50,1117.50,1117.50,1117.50,1,0,1.00
06/29/2005,22:06,1117.25,1117.25,1117.25,1117.25,0,1,1.00
06/29/2005,22:07,1117.50,1117.50,1117.50,1117.50,1,0,1.00
06/29/2005,22:08,1117.25,1117.25,1117.25,1117.25,0,1,1.00
06/29/2005,22:09,1117.50,1117.50,1117.50,1117.50,15,0,15.00
06/29/2005,22:10,1117.25,1117.25,1117.25,1117.25,0,5,5.00
06/29/2005,22:12,1117.25,1117.25,1117.25,1117.25,0,5,5.00
06/29/2005,22:13,1117.50,1117.50,1117.50,1117.50,1,0,1.00
06/29/2005,22:18,1117.50,1117.50,1117.50,1117.50,3,0,3.00
06/29/2005,22:31,1117.25,1117.25,1117.25,1117.25,0,15,15.00
06/29/2005,22:34,1117.50,1117.50,1117.25,1117.50,23,1,24.00
06/29/2005,22:35,1117.50,1117.50,1117.50,1117.50,20,0,20.00
06/29/2005,22:39,1117.50,1117.50,1117.50,1117.50,20,0,20.00
06/29/2005,22:45,1117.50,1117.50,1117.50,1117.50,1,0,1.00
06/29/2005,22:48,1117.50,1117.50,1117.50,1117.50,40,0,40.00
06/29/2005,22:53,1117.25,1117.50,1117.25,1117.50,1,3,4.00
06/29/2005,22:54,1117.50,1117.50,1117.50,1117.50,1,0,1.00
06/29/2005,23:00,1117.50,1117.50,1117.50,1117.50,5,0,5.00
06/29/2005,23:01,1117.25,1117.50,1117.25,1117.50,1,20,21.00
06/29/2005,23:02,1117.50,1117.50,1117.50,1117.50,1,0,1.00
06/29/2005,23:03,1117.25,1117.25,1117.25,1117.25,0,1,1.00
06/29/2005,23:04,1117.25,1117.25,1117.25,1117.25,0,1,1.00
06/29/2005,23:05,1117.50,1117.50,1117.50,1117.50,1,0,1.00
06/29/2005,23:08,1117.25,1117.25,1117.25,1117.25,0,59,59.00
06/29/2005,23:15,1117.50,1117.50,1117.50,1117.50,2,0,2.00
06/29/2005,23:30,1117.50,1117.50,1117.50,1117.50,2,0,2.00
06/29/2005,23:31,1117.25,1117.50,1117.25,1117.50,1,15,16.00
06/29/2005,23:40,1117.50,1117.50,1117.50,1117.50,100,0,100.00
06/29/2005,23:41,1117.50,1117.50,1117.50,1117.50,118,0,118.00
06/29/2005,23:42,1117.50,1117.50,1117.50,1117.50,17,0,17.00
06/29/2005,23:48,1117.50,1117.50,1117.50,1117.50,10,0,10.00
06/29/2005,23:49,1117.75,1117.75,1117.75,1117.75,3,0,3.00
06/29/2005,23:58,1117.75,1117.75,1117.75,1117.75,2,0,2.00
06/29/2005,23:59,1117.50,1117.50,1117.50,1117.50,0,3,3.00
06/30/2005,00:00,1117.75,1117.75,1117.75,1117.75,3,0,3.00
06/30/2005,00:17,1117.75,1117.75,1117.75,1117.75,4,0,4.00
06/30/2005,00:21,1117.75,1117.75,1117.75,1117.75,50,0,50.00
06/30/2005,00:24,1117.75,1117.75,1117.75,1117.75,103,0,103.00
06/30/2005,00:25,1117.75,1117.75,1117.75,1117.75,50,0,50.00
06/30/2005,00:26,1117.75,1117.75,1117.75,1117.75,32,0,32.00
06/30/2005,00:27,1117.75,1117.75,1117.75,1117.75,5,0,5.00
06/30/2005,00:28,1117.75,1118.00,1117.75,1118.00,6,0,6.00
06/30/2005,00:29,1117.75,1117.75,1117.75,1117.75,0,4,4.00
06/30/2005,00:30,1117.75,1117.75,1117.75,1117.75,0,2,2.00
06/30/2005,00:31,1117.75,1117.75,1117.75,1117.75,0,17,17.00
06/30/2005,00:32,1117.75,1117.75,1117.75,1117.75,0,5,5.00
06/30/2005,00:33,1118.00,1118.00,1118.00,1118.00,40,0,40.00
06/30/2005,00:34,1118.00,1118.00,1118.00,1118.00,152,0,152.00
06/30/2005,00:35,1118.00,1118.00,1118.00,1118.00,70,0,70.00
06/30/2005,00:36,1118.00,1118.00,1117.75,1117.75,2,3,5.00
06/30/2005,00:37,1118.00,1118.00,1118.00,1118.00,3,0,3.00
06/30/2005,00:38,1118.00,1118.00,1118.00,1118.00,1,0,1.00
06/30/2005,00:41,1117.75,1117.75,1117.75,1117.75,0,3,3.00
06/30/2005,00:42,1117.75,1117.75,1117.75,1117.75,0,4,4.00
06/30/2005,00:45,1118.00,1118.00,1117.75,1117.75,5,1,6.00
06/30/2005,00:49,1117.75,1117.75,1117.75,1117.75,0,10,10.00
06/30/2005,00:53,1118.00,1118.00,1118.00,1118.00,5,0,5.00
06/30/2005,00:56,1117.75,1117.75,1117.75,1117.75,0,19,19.00
06/30/2005,01:11,1118.00,1118.00,1117.75,1117.75,12,100,112.00
06/30/2005,01:12,1118.00,1118.00,1118.00,1118.00,20,0,20.00
06/30/2005,01:13,1117.75,1117.75,1117.75,1117.75,0,1,1.00
06/30/2005,01:16,1117.75,1117.75,1117.75,1117.75,0,1,1.00
06/30/2005,01:20,1117.75,1117.75,1117.75,1117.75,0,5,5.00
06/30/2005,01:21,1117.75,1117.75,1117.75,1117.75,0,312,312.00
06/30/2005,01:22,1117.75,1117.75,1117.25,1117.50,1,127,128.00
06/30/2005,01:23,1117.25,1117.25,1117.25,1117.25,0,2,2.00
06/30/2005,01:24,1117.25,1117.50,1117.25,1117.50,1,51,52.00
06/30/2005,01:25,1117.50,1117.50,1117.50,1117.50,109,0,109.00
06/30/2005,01:26,1117.50,1117.50,1117.50,1117.50,5,0,5.00
06/30/2005,01:28,1117.50,1117.50,1117.50,1117.50,72,0,72.00
06/30/2005,01:32,1117.50,1117.50,1117.50,1117.50,1,0,1.00
06/30/2005,01:33,1117.50,1117.50,1117.50,1117.50,13,0,13.00
06/30/2005,01:35,1117.50,1117.50,1117.50,1117.50,1,0,1.00
06/30/2005,01:40,1117.25,1117.25,1117.25,1117.25,0,1,1.00
06/30/2005,01:45,1117.50,1117.50,1117.50,1117.50,1,0,1.00
06/30/2005,01:54,1117.50,1117.50,1117.50,1117.50,1,0,1.00
06/30/2005,01:55,1117.50,1117.50,1117.50,1117.50,2,0,2.00
06/30/2005,01:56,1117.50,1117.50,1117.50,1117.50,1,0,1.00
06/30/2005,01:58,1117.25,1117.25,1117.25,1117.25,0,1,1.00
06/30/2005,02:01,1117.25,1117.75,1117.25,1117.75,95,155,250.00
06/30/2005,02:02,1117.75,1117.75,1117.50,1117.50,98,3,101.00
06/30/2005,02:03,1117.50,1117.75,1117.50,1117.50,10,3,13.00
06/30/2005,02:04,1117.75,1117.75,1117.50,1117.75,52,5,57.00
06/30/2005,02:05,1117.75,1118.00,1117.75,1117.75,72,36,108.00
06/30/2005,02:06,1117.75,1118.00,1117.75,1117.75,30,60,90.00
06/30/2005,02:07,1117.75,1118.00,1117.75,1118.00,74,50,124.00
06/30/2005,02:08,1117.75,1117.75,1117.75,1117.75,0,6,6.00
06/30/2005,02:09,1117.75,1118.00,1117.75,1118.00,21,8,29.00
06/30/2005,02:10,1117.75,1117.75,1117.50,1117.75,5,20,25.00
06/30/2005,02:11,1117.75,1117.75,1117.75,1117.75,5,0,5.00
06/30/2005,02:12,1117.75,1117.75,1117.75,1117.75,15,0,15.00
06/30/2005,02:13,1117.75,1117.75,1117.75,1117.75,55,0,55.00
06/30/2005,02:14,1117.50,1117.50,1117.50,1117.50,0,6,6.00
06/30/2005,02:15,1117.50,1117.50,1117.50,1117.50,0,13,13.00
06/30/2005,02:16,1117.75,1117.75,1117.75,1117.75,30,0,30.00
06/30/2005,02:17,1117.75,1117.75,1117.75,1117.75,7,0,7.00
06/30/2005,02:18,1117.50,1117.50,1117.50,1117.50,0,10,10.00
06/30/2005,02:19,1117.50,1117.50,1117.50,1117.50,0,6,6.00
06/30/2005,02:20,1117.75,1117.75,1117.50,1117.50,1,65,66.00
06/30/2005,02:21,1117.50,1117.50,1117.25,1117.25,0,10,10.00
06/30/2005,02:22,1117.50,1117.50,1117.50,1117.50,30,0,30.00
06/30/2005,02:23,1117.50,1117.50,1117.50,1117.50,2,0,2.00
06/30/2005,02:24,1117.50,1117.50,1117.50,1117.50,7,0,7.00
06/30/2005,02:25,1117.50,1117.50,1117.50,1117.50,5,0,5.00
06/30/2005,02:26,1117.50,1117.50,1117.50,1117.50,15,0,15.00
06/30/2005,02:27,1117.50,1117.75,1117.50,1117.75,12,0,12.00
06/30/2005,02:28,1117.50,1117.50,1117.50,1117.50,0,26,26.00
06/30/2005,02:29,1117.50,1117.50,1117.50,1117.50,0,3,3.00
06/30/2005,02:30,1117.50,1117.50,1117.50,1117.50,0,1,1.00
06/30/2005,02:32,1117.75,1117.75,1117.75,1117.75,30,0,30.00
06/30/2005,02:33,1117.75,1117.75,1117.75,1117.75,75,0,75.00
06/30/2005,02:34,1117.75,1117.75,1117.75,1117.75,39,0,39.00
06/30/2005,02:35,1117.75,1117.75,1117.50,1117.50,51,68,119.00
06/30/2005,02:36,1117.50,1117.75,1117.50,1117.75,10,1,11.00
06/30/2005,02:37,1117.75,1117.75,1117.50,1117.50,20,64,84.00
06/30/2005,02:39,1117.50,1117.50,1117.50,1117.50,0,44,44.00
06/30/2005,02:40,1117.75,1117.75,1117.75,1117.75,52,0,52.00
06/30/2005,02:41,1117.75,1117.75,1117.75,1117.75,3,0,3.00
06/30/2005,02:42,1117.75,1118.00,1117.75,1118.00,266,5,271.00
06/30/2005,02:44,1118.00,1118.00,1118.00,1118.00,2,0,2.00
06/30/2005,02:45,1117.75,1117.75,1117.75,1117.75,0,1,1.00
06/30/2005,02:46,1117.75,1117.75,1117.75,1117.75,0,85,85.00
06/30/2005,02:48,1117.75,1117.75,1117.75,1117.75,0,13,13.00
06/30/2005,02:51,1117.75,1118.00,1117.75,1118.00,10,2,12.00
06/30/2005,02:55,1117.75,1118.00,1117.75,1118.00,201,44,245.00
06/30/2005,02:56,1117.75,1117.75,1117.75,1117.75,0,1,1.00
06/30/2005,02:57,1117.75,1117.75,1117.75,1117.75,0,79,79.00
06/30/2005,02:58,1117.50,1117.75,1117.50,1117.75,3,1,4.00
06/30/2005,03:01,1117.75,1117.75,1117.75,1117.75,2,0,2.00
06/30/2005,03:02,1117.75,1117.75,1117.75,1117.75,1,0,1.00
06/30/2005,03:03,1117.50,1117.50,1117.50,1117.50,0,1,1.00
06/30/2005,03:04,1117.50,1117.50,1117.50,1117.50,0,2,2.00
06/30/2005,03:06,1117.50,1117.75,1117.25,1117.25,2,95,97.00
06/30/2005,03:07,1117.25,1117.50,1117.25,1117.50,2,1,3.00
06/30/2005,03:09,1117.25,1117.50,1117.25,1117.50,10,10,20.00
06/30/2005,03:10,1117.25,1117.25,1117.25,1117.25,0,65,65.00
06/30/2005,03:11,1117.25,1117.25,1117.00,1117.00,0,129,129.00
06/30/2005,03:12,1117.25,1117.25,1117.25,1117.25,1,0,1.00
06/30/2005,03:14,1117.25,1117.25,1117.00,1117.00,14,6,20.00
06/30/2005,03:15,1117.25,1117.25,1117.00,1117.25,43,1,44.00
06/30/2005,03:16,1117.25,1117.25,1117.25,1117.25,25,0,25.00
06/30/2005,03:18,1117.25,1117.25,1117.25,1117.25,1,0,1.00
06/30/2005,03:19,1117.25,1117.25,1117.25,1117.25,38,0,38.00
06/30/2005,03:20,1117.25,1117.50,1117.25,1117.50,3,0,3.00
06/30/2005,03:21,1117.25,1117.25,1117.25,1117.25,0,6,6.00
06/30/2005,03:22,1117.25,1117.50,1117.25,1117.25,3,21,24.00
06/30/2005,03:23,1117.25,1117.25,1117.25,1117.25,0,32,32.00
06/30/2005,03:24,1117.25,1117.25,1117.25,1117.25,0,3,3.00
06/30/2005,03:25,1117.25,1117.25,1117.25,1117.25,0,10,10.00
06/30/2005,03:26,1117.25,1117.25,1117.25,1117.25,0,5,5.00
06/30/2005,03:31,1117.00,1117.25,1117.00,1117.00,1,88,89.00
06/30/2005,03:32,1117.25,1117.25,1117.00,1117.25,2,3,5.00
06/30/2005,03:33,1117.00,1117.00,1116.75,1117.00,2,44,46.00
06/30/2005,03:34,1117.00,1117.00,1117.00,1117.00,29,0,29.00
06/30/2005,03:35,1117.00,1117.25,1117.00,1117.25,27,0,27.00
06/30/2005,03:38,1117.25,1117.25,1117.25,1117.25,3,0,3.00
06/30/2005,03:39,1117.25,1117.25,1117.25,1117.25,1,0,1.00
06/30/2005,03:40,1117.00,1117.00,1117.00,1117.00,0,6,6.00
06/30/2005,03:42,1117.00,1117.00,1117.00,1117.00,0,15,15.00
06/30/2005,03:44,1117.25,1117.50,1117.25,1117.50,123,0,123.00
06/30/2005,03:46,1117.25,1117.50,1117.25,1117.25,15,16,31.00
06/30/2005,03:47,1117.25,1117.50,1117.25,1117.25,15,4,19.00
06/30/2005,03:48,1117.25,1117.25,1117.25,1117.25,0,1,1.00
06/30/2005,03:49,1117.50,1117.50,1117.50,1117.50,112,0,112.00
06/30/2005,03:50,1117.50,1117.50,1117.50,1117.50,34,0,34.00
06/30/2005,03:51,1117.75,1117.75,1117.75,1117.75,8,0,8.00
06/30/2005,03:53,1117.50,1117.75,1117.50,1117.75,50,15,65.00
06/30/2005,03:54,1117.75,1117.75,1117.75,1117.75,80,0,80.00
06/30/2005,03:56,1117.50,1117.50,1117.50,1117.50,0,13,13.00
06/30/2005,03:57,1117.25,1117.50,1117.25,1117.50,10,5,15.00
06/30/2005,03:58,1117.25,1117.25,1117.25,1117.25,0,26,26.00
06/30/2005,04:00,1117.50,1117.50,1117.50,1117.50,1,0,1.00
06/30/2005,04:01,1117.25,1117.50,1117.25,1117.50,20,3,23.00
06/30/2005,04:02,1117.50,1117.50,1117.50,1117.50,1,0,1.00
06/30/2005,04:03,1117.50,1117.50,1117.50,1117.50,1,0,1.00
06/30/2005,04:05,1117.75,1117.75,1117.75,1117.75,3,0,3.00
06/30/2005,04:06,1117.75,1118.00,1117.75,1118.00,48,0,48.00
06/30/2005,04:07,1117.75,1117.75,1117.75,1117.75,0,10,10.00
06/30/2005,04:09,1117.75,1117.75,1117.75,1117.75,0,10,10.00
06/30/2005,04:11,1118.00,1118.25,1118.00,1118.00,254,4,258.00
06/30/2005,04:12,1118.00,1118.00,1118.00,1118.00,0,81,81.00
06/30/2005,04:13,1118.00,1118.00,1118.00,1118.00,0,13,13.00
06/30/2005,04:15,1118.00,1118.00,1118.00,1118.00,0,19,19.00
06/30/2005,04:16,1118.00,1118.00,1118.00,1118.00,0,48,48.00
06/30/2005,04:17,1118.00,1118.00,1117.75,1117.75,0,9,9.00
06/30/2005,04:18,1118.00,1118.00,1118.00,1118.00,15,0,15.00
06/30/2005,04:19,1118.25,1118.25,1118.00,1118.25,6,1,7.00
06/30/2005,04:20,1118.00,1118.00,1118.00,1118.00,0,79,79.00
06/30/2005,04:21,1118.00,1118.00,1118.00,1118.00,0,16,16.00
06/30/2005,04:22,1118.00,1118.00,1118.00,1118.00,0,1,1.00
06/30/2005,04:23,1118.00,1118.00,1118.00,1118.00,0,3,3.00
06/30/2005,04:24,1118.00,1118.00,1118.00,1118.00,0,1,1.00
06/30/2005,04:25,1118.25,1118.25,1118.00,1118.00,15,1,16.00
06/30/2005,04:26,1118.25,1118.50,1118.25,1118.25,320,17,337.00
06/30/2005,04:27,1118.25,1118.25,1118.25,1118.25,0,3,3.00
06/30/2005,04:28,1118.00,1118.00,1118.00,1118.00,0,3,3.00
06/30/2005,04:29,1118.25,1118.25,1118.25,1118.25,50,0,50.00
06/30/2005,04:30,1118.00,1118.00,1118.00,1118.00,0,233,233.00
06/30/2005,04:31,1118.00,1118.00,1118.00,1118.00,0,1,1.00
06/30/2005,04:32,1118.00,1118.00,1118.00,1118.00,0,3,3.00
06/30/2005,04:33,1118.25,1118.25,1118.25,1118.25,100,0,100.00
06/30/2005,04:34,1118.25,1118.25,1118.25,1118.25,65,0,65.00
06/30/2005,04:35,1118.25,1118.25,1118.25,1118.25,11,0,11.00
06/30/2005,04:36,1118.25,1118.25,1118.25,1118.25,1,0,1.00
06/30/2005,04:37,1118.00,1118.00,1118.00,1118.00,0,4,4.00
06/30/2005,04:39,1118.25,1118.25,1118.25,1118.25,36,0,36.00
06/30/2005,04:40,1118.25,1118.25,1118.25,1118.25,43,0,43.00
06/30/2005,04:41,1118.25,1118.25,1118.25,1118.25,37,0,37.00
06/30/2005,04:42,1118.25,1118.50,1118.25,1118.25,2,4,6.00
06/30/2005,04:44,1118.25,1118.25,1118.25,1118.25,0,31,31.00
06/30/2005,04:46,1118.25,1118.25,1118.25,1118.25,0,3,3.00
06/30/2005,04:47,1118.00,1118.00,1118.00,1118.00,0,3,3.00
06/30/2005,04:49,1118.00,1118.00,1118.00,1118.00,0,14,14.00
06/30/2005,04:50,1118.00,1118.00,1118.00,1118.00,0,16,16.00
06/30/2005,04:51,1118.00,1118.00,1118.00,1118.00,0,2,2.00
06/30/2005,04:52,1118.00,1118.00,1118.00,1118.00,0,15,15.00
06/30/2005,04:54,1118.00,1118.00,1118.00,1118.00,0,20,20.00
06/30/2005,04:55,1118.00,1118.00,1117.75,1118.00,10,96,106.00
06/30/2005,04:57,1118.00,1118.00,1118.00,1118.00,28,0,28.00
06/30/2005,04:58,1118.00,1118.00,1118.00,1118.00,1,0,1.00
06/30/2005,04:59,1118.00,1118.00,1118.00,1118.00,12,0,12.00
06/30/2005,05:04,1118.00,1118.00,1118.00,1118.00,44,0,44.00
06/30/2005,05:05,1118.00,1118.25,1118.00,1118.25,3,0,3.00
06/30/2005,05:07,1118.00,1118.00,1118.00,1118.00,0,25,25.00
06/30/2005,05:08,1117.75,1117.75,1117.75,1117.75,0,2,2.00
06/30/2005,05:10,1118.00,1118.00,1118.00,1118.00,13,0,13.00
06/30/2005,05:11,1118.00,1118.00,1118.00,1118.00,37,0,37.00
06/30/2005,05:12,1118.00,1118.00,1118.00,1118.00,30,0,30.00
06/30/2005,05:13,1118.00,1118.00,1118.00,1118.00,15,0,15.00
06/30/2005,05:14,1118.00,1118.00,1118.00,1118.00,1,0,1.00
06/30/2005,05:17,1118.00,1118.00,1118.00,1118.00,1,0,1.00
06/30/2005,05:19,1118.25,1118.25,1118.25,1118.25,5,0,5.00
06/30/2005,05:20,1118.00,1118.00,1118.00,1118.00,0,1,1.00
06/30/2005,05:21,1118.00,1118.00,1118.00,1118.00,0,43,43.00
06/30/2005,05:22,1118.00,1118.00,1118.00,1118.00,0,25,25.00
06/30/2005,05:23,1118.00,1118.00,1118.00,1118.00,0,1,1.00
06/30/2005,05:24,1118.00,1118.00,1118.00,1118.00,0,5,5.00
06/30/2005,05:26,1118.00,1118.25,1118.00,1118.00,1,18,19.00
06/30/2005,05:27,1118.00,1118.00,1118.00,1118.00,0,51,51.00
06/30/2005,05:28,1118.00,1118.25,1118.00,1118.25,1,4,5.00
06/30/2005,05:29,1118.00,1118.00,1117.75,1118.00,1,15,16.00
06/30/2005,05:30,1118.00,1118.00,1118.00,1118.00,10,0,10.00
06/30/2005,05:31,1117.75,1117.75,1117.75,1117.75,0,15,15.00
06/30/2005,05:32,1117.75,1117.75,1117.75,1117.75,0,219,219.00
06/30/2005,05:33,1117.75,1117.75,1117.75,1117.75,0,101,101.00
06/30/2005,05:34,1117.75,1118.00,1117.50,1117.75,22,117,139.00
06/30/2005,05:37,1117.75,1117.75,1117.75,1117.75,0,2,2.00
06/30/2005,05:38,1117.50,1117.75,1117.50,1117.50,1,3,4.00
06/30/2005,05:39,1117.75,1117.75,1117.75,1117.75,1,0,1.00
06/30/2005,05:40,1117.75,1118.00,1117.75,1118.00,20,0,20.00
06/30/2005,05:42,1118.00,1118.00,1118.00,1118.00,9,0,9.00
06/30/2005,05:43,1118.25,1118.25,1118.25,1118.25,1,0,1.00
06/30/2005,05:44,1118.25,1118.25,1118.25,1118.25,3,0,3.00
06/30/2005,05:45,1118.00,1118.00,1118.00,1118.00,0,20,20.00
06/30/2005,05:46,1118.25,1118.25,1118.25,1118.25,280,0,280.00
06/30/2005,05:47,1118.50,1118.50,1118.25,1118.25,1,1,2.00
06/30/2005,05:48,1118.25,1118.75,1118.25,1118.50,849,4,853.00
06/30/2005,05:49,1118.50,1118.50,1118.50,1118.50,0,14,14.00
06/30/2005,05:50,1118.50,1118.50,1118.50,1118.50,0,16,16.00
06/30/2005,05:52,1118.50,1118.50,1118.50,1118.50,0,54,54.00
06/30/2005,05:53,1118.75,1118.75,1118.50,1118.50,50,1,51.00
06/30/2005,05:54,1118.75,1119.25,1118.75,1119.25,973,6,979.00
06/30/2005,05:55,1119.25,1119.50,1119.00,1119.25,585,418,1003.00
06/30/2005,05:56,1119.00,1119.00,1119.00,1119.00,0,6,6.00
06/30/2005,05:57,1119.25,1119.25,1119.25,1119.25,3,0,3.00
06/30/2005,05:58,1119.25,1119.25,1119.00,1119.00,51,13,64.00
06/30/2005,05:59,1119.00,1119.00,1119.00,1119.00,0,52,52.00
06/30/2005,06:01,1118.75,1119.00,1118.75,1118.75,11,30,41.00
06/30/2005,06:02,1118.75,1118.75,1118.75,1118.75,0,8,8.00
06/30/2005,06:03,1118.75,1118.75,1118.75,1118.75,0,9,9.00
06/30/2005,06:04,1118.75,1118.75,1118.75,1118.75,0,1,1.00
06/30/2005,06:05,1119.00,1119.25,1119.00,1119.25,123,0,123.00
06/30/2005,06:07,1119.25,1119.25,1119.25,1119.25,13,0,13.00
06/30/2005,06:08,1119.25,1119.25,1119.25,1119.25,50,0,50.00
06/30/2005,06:09,1119.25,1119.25,1119.00,1119.25,294,2,296.00
06/30/2005,06:10,1119.00,1119.25,1119.00,1119.00,5,48,53.00
06/30/2005,06:11,1119.00,1119.00,1119.00,1119.00,0,1,1.00
06/30/2005,06:12,1119.00,1119.25,1119.00,1119.25,259,1,260.00
06/30/2005,06:13,1119.25,1119.25,1119.25,1119.25,2,0,2.00
06/30/2005,06:14,1119.25,1119.25,1119.00,1119.25,28,1,29.00
06/30/2005,06:16,1119.25,1119.25,1119.25,1119.25,216,0,216.00
06/30/2005,06:17,1119.25,1119.25,1119.25,1119.25,9,0,9.00
06/30/2005,06:18,1119.25,1119.25,1119.25,1119.25,14,0,14.00
06/30/2005,06:19,1119.25,1119.25,1118.75,1118.75,37,344,381.00
06/30/2005,06:20,1119.00,1119.00,1119.00,1119.00,122,0,122.00
06/30/2005,06:21,1118.75,1118.75,1118.75,1118.75,0,10,10.00
06/30/2005,06:22,1118.75,1118.75,1118.75,1118.75,0,1,1.00
06/30/2005,06:24,1119.00,1119.00,1119.00,1119.00,1,0,1.00
06/30/2005,06:25,1119.00,1119.00,1119.00,1119.00,1,0,1.00
06/30/2005,06:26,1119.00,1119.00,1118.75,1118.75,7,13,20.00
06/30/2005,06:27,1118.75,1118.75,1118.75,1118.75,0,1,1.00
06/30/2005,06:28,1118.75,1119.00,1118.75,1119.00,15,1,16.00
06/30/2005,06:30,1119.00,1119.00,1119.00,1119.00,3,0,3.00
06/30/2005,06:31,1119.00,1119.25,1119.00,1119.25,103,0,103.00
06/30/2005,06:32,1119.25,1119.25,1119.00,1119.25,2,1,3.00
06/30/2005,06:33,1119.00,1119.00,1119.00,1119.00,0,54,54.00
06/30/2005,06:34,1119.00,1119.25,1119.00,1119.25,1,1,2.00
06/30/2005,06:35,1119.00,1119.25,1119.00,1119.25,5,4,9.00
06/30/2005,06:37,1119.25,1119.25,1119.25,1119.25,1,0,1.00
06/30/2005,06:39,1119.25,1119.25,1119.25,1119.25,2,0,2.00
06/30/2005,06:40,1119.00,1119.00,1119.00,1119.00,0,11,11.00
06/30/2005,06:41,1119.25,1119.25,1119.00,1119.00,5,1,6.00
06/30/2005,06:44,1119.25,1119.25,1119.25,1119.25,16,0,16.00
06/30/2005,06:45,1119.25,1119.25,1119.25,1119.25,125,0,125.00
06/30/2005,06:46,1119.25,1119.25,1119.25,1119.25,104,0,104.00
06/30/2005,06:47,1119.25,1119.50,1119.25,1119.50,172,0,172.00
06/30/2005,06:48,1119.50,1119.50,1119.25,1119.25,8,73,81.00
06/30/2005,06:49,1119.25,1119.25,1119.00,1119.25,25,20,45.00
06/30/2005,06:50,1119.50,1119.50,1119.50,1119.50,53,0,53.00
06/30/2005,06:51,1119.50,1119.50,1119.25,1119.25,1,2,3.00
06/30/2005,06:52,1119.50,1119.50,1119.25,1119.25,26,38,64.00
06/30/2005,06:53,1119.25,1119.50,1119.25,1119.50,109,5,114.00
06/30/2005,06:54,1119.50,1119.50,1119.50,1119.50,1,0,1.00
06/30/2005,06:55,1119.25,1119.25,1119.25,1119.25,0,6,6.00
06/30/2005,06:56,1119.50,1119.50,1119.50,1119.50,12,0,12.00
06/30/2005,06:57,1119.50,1119.50,1119.25,1119.25,2,146,148.00
06/30/2005,06:58,1119.25,1119.25,1119.00,1119.00,0,5,5.00
06/30/2005,06:59,1119.00,1119.25,1119.00,1119.25,50,14,64.00
06/30/2005,07:00,1119.25,1119.50,1119.25,1119.25,400,124,524.00
06/30/2005,07:02,1119.00,1119.25,1119.00,1119.00,4,55,59.00
06/30/2005,07:03,1119.00,1119.00,1119.00,1119.00,0,30,30.00
06/30/2005,07:04,1119.25,1119.25,1119.25,1119.25,299,0,299.00
06/30/2005,07:05,1119.25,1119.25,1119.00,1119.25,28,1,29.00
06/30/2005,07:06,1119.25,1119.25,1119.25,1119.25,61,0,61.00
06/30/2005,07:09,1119.00,1119.00,1119.00,1119.00,0,2,2.00
06/30/2005,07:10,1119.00,1119.00,1119.00,1119.00,0,2,2.00
06/30/2005,07:11,1119.00,1119.00,1119.00,1119.00,0,20,20.00
06/30/2005,07:13,1119.25,1119.50,1119.25,1119.25,176,6,182.00
06/30/2005,07:14,1119.25,1119.50,1119.25,1119.25,1,18,19.00
06/30/2005,07:15,1119.25,1119.25,1119.25,1119.25,0,100,100.00
06/30/2005,07:16,1119.25,1119.25,1119.25,1119.25,0,62,62.00
06/30/2005,07:17,1119.25,1119.25,1119.25,1119.25,0,47,47.00
06/30/2005,07:18,1119.00,1119.00,1119.00,1119.00,0,525,525.00
06/30/2005,07:19,1119.00,1119.00,1119.00,1119.00,0,13,13.00
06/30/2005,07:20,1119.00,1119.00,1119.00,1119.00,0,20,20.00
06/30/2005,07:21,1119.00,1119.25,1119.00,1119.00,2,8,10.00
06/30/2005,07:22,1119.00,1119.00,1118.75,1119.00,14,67,81.00
06/30/2005,07:23,1118.75,1119.00,1118.75,1119.00,8,2,10.00
06/30/2005,07:24,1119.00,1119.00,1119.00,1119.00,8,0,8.00
06/30/2005,07:25,1119.00,1119.00,1119.00,1119.00,6,0,6.00
06/30/2005,07:26,1119.00,1119.00,1118.75,1118.75,9,1,10.00
06/30/2005,07:27,1119.00,1119.00,1119.00,1119.00,5,0,5.00
06/30/2005,07:28,1119.00,1119.00,1118.75,1118.75,41,3,44.00
06/30/2005,07:29,1118.75,1118.75,1118.75,1118.75,0,115,115.00
06/30/2005,07:30,1118.75,1119.00,1118.75,1118.75,129,17,146.00
06/30/2005,07:31,1118.75,1119.25,1118.75,1119.00,176,33,209.00
06/30/2005,07:32,1119.00,1119.00,1119.00,1119.00,0,12,12.00
06/30/2005,07:33,1119.25,1119.25,1119.00,1119.00,18,4,22.00
06/30/2005,07:34,1119.25,1119.25,1119.00,1119.25,66,1,67.00
06/30/2005,07:35,1119.25,1119.25,1119.25,1119.25,2,0,2.00
06/30/2005,07:36,1119.00,1119.00,1119.00,1119.00,0,1,1.00
06/30/2005,07:37,1119.00,1119.00,1119.00,1119.00,0,11,11.00
06/30/2005,07:38,1119.00,1119.00,1119.00,1119.00,0,2,2.00
06/30/2005,07:39,1119.00,1119.50,1119.00,1119.50,316,5,321.00
06/30/2005,07:40,1119.50,1119.50,1119.25,1119.25,366,2,368.00
06/30/2005,07:41,1119.25,1119.50,1119.25,1119.25,48,55,103.00
06/30/2005,07:42,1119.50,1119.50,1119.25,1119.25,2,2,4.00
06/30/2005,07:43,1119.50,1119.50,1119.25,1119.25,26,2,28.00
06/30/2005,07:44,1119.25,1119.50,1119.25,1119.50,22,1,23.00
06/30/2005,07:45,1119.50,1119.75,1119.25,1119.75,587,9,596.00
06/30/2005,07:46,1119.75,1120.00,1119.75,1119.75,287,143,430.00
06/30/2005,07:47,1119.50,1119.75,1119.50,1119.75,16,12,28.00
06/30/2005,07:48,1119.75,1119.75,1119.50,1119.75,10,2,12.00
06/30/2005,07:49,1119.50,1119.50,1119.50,1119.50,0,3,3.00
06/30/2005,07:50,1119.50,1119.75,1119.50,1119.50,91,22,113.00
06/30/2005,07:51,1119.75,1120.00,1119.50,1119.75,307,17,324.00
06/30/2005,07:52,1119.75,1119.75,1119.75,1119.75,208,0,208.00
06/30/2005,07:54,1119.50,1119.75,1119.50,1119.50,6,14,20.00
06/30/2005,07:55,1119.75,1120.50,1119.75,1120.50,1768,48,1816.00
06/30/2005,07:56,1120.25,1120.50,1120.00,1120.25,443,311,754.00
06/30/2005,07:57,1120.25,1120.75,1120.25,1120.50,822,508,1330.00
06/30/2005,07:58,1120.50,1120.75,1120.50,1120.75,43,297,340.00
06/30/2005,07:59,1120.50,1120.75,1120.50,1120.75,62,34,96.00
06/30/2005,08:00,1120.50,1120.75,1120.50,1120.75,188,34,222.00
06/30/2005,08:01,1120.75,1121.00,1120.50,1120.75,651,82,733.00
06/30/2005,08:02,1120.50,1120.75,1120.50,1120.75,31,8,39.00
06/30/2005,08:03,1120.50,1120.75,1120.50,1120.75,20,4,24.00
06/30/2005,08:04,1120.75,1120.75,1120.50,1120.50,244,8,252.00
06/30/2005,08:05,1120.75,1120.75,1120.50,1120.75,74,27,101.00
06/30/2005,08:06,1120.50,1120.75,1120.50,1120.50,315,35,350.00
06/30/2005,08:07,1120.50,1120.75,1120.50,1120.50,43,279,322.00
06/30/2005,08:08,1120.50,1120.75,1120.50,1120.50,2,517,519.00
06/30/2005,08:09,1120.50,1120.50,1120.25,1120.50,4,185,189.00
06/30/2005,08:10,1120.50,1120.50,1120.25,1120.50,12,25,37.00
06/30/2005,08:11,1120.25,1120.25,1120.25,1120.25,0,28,28.00
06/30/2005,08:12,1120.25,1120.25,1120.25,1120.25,0,1,1.00
06/30/2005,08:13,1120.50,1120.50,1120.50,1120.50,3,0,3.00
06/30/2005,08:14,1120.50,1120.50,1120.25,1120.50,17,36,53.00
06/30/2005,08:15,1120.25,1120.50,1120.25,1120.25,4,47,51.00
06/30/2005,08:16,1120.25,1120.50,1120.25,1120.50,402,21,423.00
06/30/2005,08:17,1120.50,1120.75,1120.50,1120.50,536,203,739.00
06/30/2005,08:18,1120.50,1120.50,1120.00,1120.25,6,207,213.00
06/30/2005,08:19,1120.00,1120.25,1120.00,1120.00,56,4,60.00
06/30/2005,08:20,1120.00,1120.00,1119.75,1119.75,51,275,326.00
06/30/2005,08:21,1120.00,1120.00,1119.75,1120.00,8,351,359.00
06/30/2005,08:22,1119.75,1120.00,1119.75,1120.00,14,2,16.00
06/30/2005,08:23,1119.75,1120.00,1119.75,1119.75,37,18,55.00
06/30/2005,08:24,1120.00,1120.00,1119.75,1120.00,68,6,74.00
06/30/2005,08:25,1120.00,1120.00,1120.00,1120.00,1,0,1.00
06/30/2005,08:26,1120.00,1120.00,1119.75,1119.75,2,12,14.00
06/30/2005,08:27,1120.00,1120.00,1119.50,1119.75,727,619,1346.00
06/30/2005,08:28,1119.75,1120.25,1119.75,1120.00,399,165,564.00
06/30/2005,08:29,1120.00,1120.25,1120.00,1120.00,1,115,116.00
06/30/2005,08:30,1120.00,1120.00,1119.75,1120.00,226,116,342.00
06/30/2005,08:31,1120.00,1120.25,1119.50,1120.00,2723,2930,5653.00
06/30/2005,08:32,1120.00,1120.00,1119.75,1119.75,403,339,742.00
06/30/2005,08:33,1119.75,1120.25,1119.75,1120.25,1268,1864,3132.00
06/30/2005,08:34,1120.50,1120.50,1120.25,1120.25,1258,1319,2577.00
06/30/2005,08:35,1120.25,1120.25,1119.75,1120.00,625,1094,1719.00
06/30/2005,08:36,1120.00,1120.25,1119.50,1119.75,950,1554,2504.00
06/30/2005,08:37,1119.75,1120.25,1119.50,1120.25,806,74,880.00
06/30/2005,08:38,1120.00,1120.25,1119.75,1119.75,41,341,382.00
06/30/2005,08:39,1120.00,1120.25,1119.75,1120.25,545,1350,1895.00
06/30/2005,08:40,1120.25,1120.50,1119.75,1119.75,1443,1634,3077.00
06/30/2005,08:41,1119.75,1120.75,1119.75,1120.00,3008,1633,4641.00
06/30/2005,08:42,1120.00,1120.25,1120.00,1120.25,389,1177,1566.00
06/30/2005,08:43,1120.25,1120.50,1120.00,1120.50,1220,2139,3359.00
06/30/2005,08:44,1120.50,1120.75,1120.25,1120.50,519,897,1416.00
06/30/2005,08:45,1120.50,1120.75,1119.75,1120.00,142,1657,1799.00
06/30/2005,08:46,1120.00,1121.00,1120.00,1121.00,2226,840,3066.00
06/30/2005,08:47,1121.00,1121.25,1120.50,1120.75,2211,1629,3840.00
06/30/2005,08:48,1120.75,1120.75,1120.25,1120.50,887,1316,2203.00
06/30/2005,08:49,1120.50,1120.75,1120.50,1120.50,46,83,129.00
06/30/2005,08:50,1120.50,1121.00,1120.50,1120.50,723,1203,1926.00
06/30/2005,08:51,1120.50,1121.00,1120.50,1120.75,299,193,492.00
06/30/2005,08:52,1120.75,1121.00,1120.75,1120.75,38,517,555.00
06/30/2005,08:53,1120.75,1121.00,1120.50,1121.00,2173,630,2803.00
06/30/2005,08:54,1121.00,1121.00,1120.25,1120.50,331,1528,1859.00
06/30/2005,08:55,1120.50,1120.50,1120.25,1120.25,111,415,526.00
06/30/2005,08:56,1120.50,1120.50,1120.00,1120.00,74,983,1057.00
06/30/2005,08:57,1120.00,1120.50,1119.75,1120.00,1285,1187,2472.00
06/30/2005,08:58,1120.00,1120.50,1119.25,1119.75,1271,3016,4287.00
06/30/2005,08:59,1119.75,1120.00,1119.75,1120.00,180,173,353.00
06/30/2005,09:00,1120.00,1120.25,1119.75,1120.25,900,153,1053.00
06/30/2005,09:01,1120.25,1120.50,1120.00,1120.00,295,809,1104.00
06/30/2005,09:02,1120.25,1120.25,1119.75,1120.00,621,419,1040.00
06/30/2005,09:03,1120.00,1120.00,1119.50,1119.50,86,592,678.00
06/30/2005,09:04,1119.50,1119.75,1119.25,1119.50,345,864,1209.00
06/30/2005,09:05,1119.50,1120.00,1119.25,1119.50,843,881,1724.00
06/30/2005,09:06,1119.75,1119.75,1119.50,1119.75,78,541,619.00
06/30/2005,09:07,1119.75,1120.00,1119.50,1119.75,253,338,591.00
06/30/2005,09:08,1119.75,1120.25,1119.75,1120.00,713,605,1318.00
06/30/2005,09:09,1120.00,1120.25,1119.75,1120.00,731,133,864.00
06/30/2005,09:10,1120.00,1120.25,1119.75,1120.00,541,517,1058.00
06/30/2005,09:11,1120.00,1120.00,1119.50,1119.50,138,829,967.00
06/30/2005,09:12,1119.50,1119.75,1119.25,1119.75,309,553,862.00
06/30/2005,09:13,1119.50,1120.00,1119.50,1119.75,756,87,843.00
06/30/2005,09:14,1119.75,1120.00,1119.50,1119.50,10,814,824.00
06/30/2005,09:15,1119.25,1119.75,1119.25,1119.75,304,110,414.00
06/30/2005,09:16,1119.75,1120.25,1119.50,1119.75,912,660,1572.00
06/30/2005,09:17,1119.75,1120.00,1119.50,1119.75,175,322,497.00
06/30/2005,09:18,1119.75,1120.00,1119.50,1119.75,690,214,904.00
06/30/2005,09:19,1119.75,1119.75,1119.50,1119.50,161,21,182.00
06/30/2005,09:20,1119.50,1119.75,1119.25,1119.75,866,435,1301.00
06/30/2005,09:21,1119.50,1119.50,1119.25,1119.50,27,312,339.00
06/30/2005,09:22,1119.50,1120.00,1119.50,1119.75,1586,429,2015.00
06/30/2005,09:23,1120.00,1120.00,1119.75,1120.00,913,53,966.00
06/30/2005,09:24,1120.00,1120.25,1119.75,1119.75,660,109,769.00
06/30/2005,09:25,1119.75,1120.00,1119.50,1119.50,65,929,994.00
06/30/2005,09:26,1119.50,1119.75,1119.50,1119.50,5,530,535.00
06/30/2005,09:27,1119.50,1119.75,1119.25,1119.50,215,270,485.00
06/30/2005,09:28,1119.75,1119.75,1119.50,1119.50,230,2,232.00
06/30/2005,09:29,1119.75,1119.75,1119.50,1119.50,168,27,195.00
06/30/2005,09:30,1119.75,1119.75,1119.50,1119.75,115,29,144.00
06/30/2005,09:31,1119.50,1119.75,1119.50,1119.50,248,757,1005.00
06/30/2005,09:32,1119.50,1119.75,1119.25,1119.50,259,790,1049.00
06/30/2005,09:33,1119.50,1119.75,1119.25,1119.50,384,432,816.00
06/30/2005,09:34,1119.25,1119.75,1119.25,1119.50,436,68,504.00
06/30/2005,09:35,1119.50,1119.50,1119.25,1119.25,27,137,164.00
06/30/2005,09:36,1119.25,1119.75,1119.25,1119.75,426,14,440.00
06/30/2005,09:37,1119.50,1119.75,1119.25,1119.25,40,585,625.00
06/30/2005,09:38,1119.50,1119.50,1119.25,1119.25,341,229,570.00
06/30/2005,09:39,1119.25,1119.50,1119.25,1119.25,15,32,47.00
06/30/2005,09:40,1119.50,1119.50,1119.25,1119.25,19,24,43.00
06/30/2005,09:41,1119.25,1119.50,1119.25,1119.50,19,16,35.00
06/30/2005,09:42,1119.50,1119.75,1119.50,1119.75,762,492,1254.00
06/30/2005,09:43,1119.50,1119.75,1119.50,1119.75,28,230,258.00
06/30/2005,09:44,1119.50,1120.00,1119.50,1119.75,1929,406,2335.00
06/30/2005,09:45,1119.75,1119.75,1119.50,1119.50,598,26,624.00
06/30/2005,09:46,1119.75,1119.75,1119.50,1119.75,308,54,362.00
06/30/2005,09:47,1119.75,1120.00,1119.50,1119.75,893,909,1802.00
06/30/2005,09:48,1119.50,1119.75,1119.50,1119.75,100,221,321.00
06/30/2005,09:49,1119.50,1119.75,1119.50,1119.75,27,80,107.00
06/30/2005,09:50,1119.50,1119.75,1119.50,1119.75,975,14,989.00
06/30/2005,09:51,1119.50,1119.75,1118.75,1118.75,735,2262,2997.00
06/30/2005,09:52,1118.75,1119.00,1118.50,1118.75,398,1223,1621.00
06/30/2005,09:53,1118.75,1119.00,1118.50,1119.00,560,20,580.00
06/30/2005,09:54,1119.00,1119.25,1118.75,1119.00,901,161,1062.00
06/30/2005,09:55,1119.00,1119.00,1118.75,1118.75,3,317,320.00
06/30/2005,09:56,1118.75,1118.75,1118.50,1118.75,100,419,519.00
06/30/2005,09:57,1118.75,1119.00,1118.50,1118.75,374,228,602.00
06/30/2005,09:58,1118.75,1118.75,1118.00,1118.00,240,2880,3120.00
06/30/2005,09:59,1118.00,1118.50,1117.75,1118.25,1973,1652,3625.00
06/30/2005,10:00,1118.25,1118.25,1118.00,1118.25,65,126,191.00
06/30/2005,10:01,1118.00,1118.25,1118.00,1118.00,306,508,814.00
06/30/2005,10:02,1118.00,1118.25,1116.75,1116.75,396,6033,6429.00
06/30/2005,10:03,1117.00,1117.25,1116.75,1117.25,502,699,1201.00
06/30/2005,10:04,1117.25,1117.50,1117.00,1117.25,1253,308,1561.00
06/30/2005,10:05,1117.25,1117.50,1117.25,1117.50,207,99,306.00
06/30/2005,10:06,1117.50,1117.50,1117.00,1117.00,149,1929,2078.00
06/30/2005,10:07,1117.00,1117.25,1116.75,1117.25,514,262,776.00
06/30/2005,10:08,1117.25,1117.50,1117.00,1117.25,540,177,717.00
06/30/2005,10:09,1117.00,1117.25,1117.00,1117.25,1786,754,2540.00
06/30/2005,10:10,1117.50,1117.50,1117.25,1117.25,49,514,563.00
06/30/2005,10:11,1117.25,1117.25,1116.75,1117.00,565,979,1544.00
06/30/2005,10:12,1117.00,1117.25,1116.75,1116.75,23,1247,1270.00
06/30/2005,10:13,1117.00,1117.25,1116.75,1117.00,344,148,492.00
06/30/2005,10:14,1117.00,1117.00,1116.75,1117.00,595,741,1336.00
06/30/2005,10:15,1117.00,1117.25,1117.00,1117.00,155,423,578.00
06/30/2005,10:16,1117.00,1117.00,1116.75,1117.00,57,270,327.00
06/30/2005,10:17,1116.75,1117.25,1116.75,1117.00,382,893,1275.00
06/30/2005,10:18,1117.00,1117.25,1116.75,1116.75,132,437,569.00
06/30/2005,10:19,1117.00,1117.25,1116.75,1117.25,1269,43,1312.00
06/30/2005,10:20,1117.25,1117.25,1117.00,1117.25,44,58,102.00
06/30/2005,10:21,1117.00,1117.25,1116.50,1116.50,324,1296,1620.00
06/30/2005,10:22,1116.50,1117.00,1116.50,1116.75,400,1303,1703.00
06/30/2005,10:23,1116.75,1117.00,1116.75,1116.75,13,948,961.00
06/30/2005,10:24,1116.75,1117.25,1116.75,1117.00,1293,675,1968.00
06/30/2005,10:25,1117.25,1117.50,1117.00,1117.50,946,10,956.00
06/30/2005,10:26,1117.50,1117.50,1117.00,1117.25,641,355,996.00
06/30/2005,10:27,1117.00,1117.25,1116.75,1116.75,300,901,1201.00
06/30/2005,10:28,1116.75,1117.00,1116.75,1116.75,49,516,565.00
06/30/2005,10:29,1116.75,1117.25,1116.75,1117.25,1175,61,1236.00
06/30/2005,10:30,1117.25,1117.50,1117.00,1117.50,293,36,329.00
06/30/2005,10:31,1117.50,1117.50,1117.00,1117.25,840,312,1152.00
06/30/2005,10:32,1117.50,1117.75,1117.25,1117.50,890,82,972.00
06/30/2005,10:33,1117.50,1117.50,1117.25,1117.50,70,265,335.00
06/30/2005,10:34,1117.50,1117.50,1117.25,1117.25,60,44,104.00
06/30/2005,10:35,1117.50,1117.50,1117.25,1117.25,33,248,281.00
06/30/2005,10:36,1117.50,1117.75,1117.25,1117.50,588,101,689.00
06/30/2005,10:37,1117.50,1117.75,1117.25,1117.75,488,14,502.00
06/30/2005,10:38,1117.75,1117.75,1117.50,1117.50,135,61,196.00
06/30/2005,10:39,1117.50,1117.75,1117.50,1117.75,794,269,1063.00
06/30/2005,10:40,1117.50,1117.75,1117.50,1117.75,5,194,199.00
06/30/2005,10:41,1117.75,1117.75,1117.50,1117.75,89,16,105.00
06/30/2005,10:42,1117.75,1118.00,1117.75,1117.75,911,113,1024.00
06/30/2005,10:43,1118.00,1118.00,1117.50,1117.75,61,682,743.00
06/30/2005,10:44,1117.75,1117.75,1117.50,1117.75,234,7,241.00
06/30/2005,10:45,1117.75,1117.75,1117.25,1117.50,153,475,628.00
06/30/2005,10:46,1117.50,1117.75,1117.50,1117.50,182,72,254.00
06/30/2005,10:47,1117.50,1117.75,1117.50,1117.50,6,46,52.00
06/30/2005,10:48,1117.50,1117.50,1117.25,1117.25,836,996,1832.00
06/30/2005,10:49,1117.50,1117.50,1117.00,1117.25,145,380,525.00
06/30/2005,10:50,1117.00,1117.25,1116.75,1117.00,145,1151,1296.00
06/30/2005,10:51,1117.00,1117.25,1116.75,1117.25,599,28,627.00
06/30/2005,10:52,1117.25,1117.25,1117.00,1117.25,36,19,55.00
06/30/2005,10:53,1117.25,1117.25,1117.00,1117.25,241,36,277.00
06/30/2005,10:54,1117.00,1117.25,1117.00,1117.25,47,165,212.00
06/30/2005,10:55,1117.25,1117.50,1117.00,1117.50,392,57,449.00
06/30/2005,10:56,1117.50,1117.50,1117.25,1117.25,21,7,28.00
06/30/2005,10:57,1117.50,1117.75,1117.50,1117.75,488,79,567.00
06/30/2005,10:58,1117.75,1117.75,1117.50,1117.75,188,4,192.00
06/30/2005,10:59,1117.75,1118.00,1117.75,1117.75,354,147,501.00
06/30/2005,11:00,1117.75,1117.75,1117.50,1117.50,11,479,490.00
06/30/2005,11:01,1117.50,1117.75,1117.50,1117.75,588,67,655.00
06/30/2005,11:02,1117.75,1117.75,1117.50,1117.50,26,12,38.00
06/30/2005,11:03,1117.50,1117.75,1117.50,1117.50,22,34,56.00
06/30/2005,11:04,1117.75,1117.75,1117.50,1117.75,92,39,131.00
06/30/2005,11:05,1117.75,1117.75,1117.50,1117.75,411,8,419.00
06/30/2005,11:06,1118.00,1118.00,1117.75,1117.75,11,85,96.00
06/30/2005,11:07,1117.75,1118.00,1117.75,1118.00,201,24,225.00
06/30/2005,11:08,1118.00,1118.00,1117.75,1117.75,17,47,64.00
06/30/2005,11:09,1118.00,1118.00,1117.75,1117.75,133,18,151.00
06/30/2005,11:10,1118.00,1118.00,1117.75,1118.00,933,6,939.00
06/30/2005,11:11,1118.00,1118.00,1117.75,1117.75,118,601,719.00
06/30/2005,11:12,1117.75,1117.75,1117.50,1117.50,30,322,352.00
06/30/2005,11:13,1117.75,1117.75,1117.50,1117.50,9,551,560.00
06/30/2005,11:14,1117.50,1117.75,1117.50,1117.75,167,18,185.00
06/30/2005,11:15,1117.50,1117.75,1117.50,1117.75,69,11,80.00
06/30/2005,11:16,1117.75,1117.75,1117.50,1117.50,33,17,50.00
06/30/2005,11:17,1117.75,1117.75,1117.50,1117.50,56,9,65.00
06/30/2005,11:18,1117.50,1117.50,1117.50,1117.50,0,13,13.00
06/30/2005,11:19,1117.50,1117.75,1117.50,1117.75,108,30,138.00
06/30/2005,11:20,1117.75,1118.00,1117.50,1117.75,179,63,242.00
06/30/2005,11:21,1117.75,1118.00,1117.25,1117.25,157,702,859.00
06/30/2005,11:22,1117.50,1117.50,1117.25,1117.25,38,76,114.00
06/30/2005,11:23,1117.25,1117.50,1117.25,1117.25,12,324,336.00
06/30/2005,11:24,1117.25,1117.25,1117.25,1117.25,0,20,20.00
06/30/2005,11:25,1117.25,1117.75,1117.25,1117.50,390,37,427.00
06/30/2005,11:26,1117.50,1117.75,1117.50,1117.50,2,27,29.00
06/30/2005,11:27,1117.75,1117.75,1117.50,1117.50,193,14,207.00
06/30/2005,11:28,1117.75,1117.75,1117.25,1117.50,92,205,297.00
06/30/2005,11:29,1117.50,1117.50,1117.50,1117.50,214,0,214.00
06/30/2005,11:30,1117.50,1117.50,1117.25,1117.50,19,38,57.00
06/30/2005,11:31,1117.50,1117.50,1117.00,1117.25,125,428,553.00
06/30/2005,11:32,1117.25,1117.75,1117.25,1117.50,487,19,506.00
06/30/2005,11:33,1117.50,1117.75,1117.50,1117.50,83,50,133.00
06/30/2005,11:34,1117.50,1117.75,1117.50,1117.75,3,27,30.00
06/30/2005,11:35,1117.50,1117.75,1117.50,1117.75,21,8,29.00
06/30/2005,11:36,1117.75,1117.75,1117.75,1117.75,59,0,59.00
06/30/2005,11:37,1117.75,1117.75,1117.50,1117.50,196,123,319.00
06/30/2005,11:38,1117.75,1117.75,1117.50,1117.75,15,6,21.00
06/30/2005,11:39,1117.75,1117.75,1117.50,1117.75,424,9,433.00
06/30/2005,11:40,1117.75,1117.75,1117.50,1117.50,51,23,74.00
06/30/2005,11:41,1117.50,1117.50,1117.25,1117.25,30,149,179.00
06/30/2005,11:42,1117.25,1117.50,1117.00,1117.00,159,501,660.00
06/30/2005,11:43,1117.00,1117.25,1117.00,1117.25,216,96,312.00
06/30/2005,11:44,1117.25,1117.50,1117.00,1117.25,356,717,1073.00
06/30/2005,11:45,1117.25,1117.25,1117.00,1117.25,115,8,123.00
06/30/2005,11:46,1117.50,1117.50,1117.25,1117.50,180,9,189.00
06/30/2005,11:47,1117.50,1117.50,1117.25,1117.25,37,7,44.00
06/30/2005,11:48,1117.50,1117.50,1117.25,1117.50,212,4,216.00
06/30/2005,11:49,1117.50,1117.50,1117.25,1117.25,9,28,37.00
06/30/2005,11:50,1117.50,1117.50,1117.50,1117.50,11,0,11.00
06/30/2005,11:51,1117.25,1117.25,1116.75,1117.00,48,1413,1461.00
06/30/2005,11:52,1117.00,1117.00,1116.75,1116.75,67,214,281.00
06/30/2005,11:53,1117.00,1117.00,1116.75,1117.00,45,39,84.00
06/30/2005,11:54,1117.00,1117.00,1116.75,1117.00,29,9,38.00
06/30/2005,11:55,1116.75,1117.00,1116.75,1117.00,40,282,322.00
06/30/2005,11:56,1116.75,1117.25,1116.75,1117.00,197,70,267.00
06/30/2005,11:57,1117.00,1117.25,1117.00,1117.00,5,23,28.00
06/30/2005,11:58,1117.25,1117.50,1117.00,1117.25,314,24,338.00
06/30/2005,11:59,1117.25,1117.25,1117.00,1117.00,10,119,129.00
06/30/2005,12:00,1117.25,1117.25,1117.00,1117.00,5,736,741.00
06/30/2005,12:01,1117.00,1117.00,1116.75,1117.00,151,153,304.00
06/30/2005,12:02,1116.75,1117.00,1116.50,1116.75,306,672,978.00
06/30/2005,12:03,1116.75,1117.00,1116.75,1117.00,4,471,475.00
06/30/2005,12:04,1116.75,1117.00,1116.50,1116.75,145,365,510.00
06/30/2005,12:05,1116.75,1117.25,1116.75,1117.00,664,180,844.00
06/30/2005,12:06,1117.00,1117.00,1116.75,1117.00,123,295,418.00
06/30/2005,12:07,1117.00,1117.50,1117.00,1117.50,507,61,568.00
06/30/2005,12:08,1117.25,1117.50,1117.25,1117.50,223,49,272.00
06/30/2005,12:09,1117.50,1117.50,1117.25,1117.50,144,3,147.00
06/30/2005,12:10,1117.50,1117.75,1117.25,1117.50,466,351,817.00
06/30/2005,12:11,1117.50,1117.50,1117.25,1117.50,39,163,202.00
06/30/2005,12:12,1117.50,1117.50,1117.00,1117.00,1,190,191.00
06/30/2005,12:13,1117.25,1117.25,1117.00,1117.25,208,9,217.00
06/30/2005,12:14,1117.25,1117.50,1117.25,1117.50,264,0,264.00
06/30/2005,12:15,1117.50,1117.50,1117.25,1117.50,85,50,135.00
06/30/2005,12:16,1117.50,1117.50,1117.25,1117.25,275,356,631.00
06/30/2005,12:17,1117.25,1117.25,1117.00,1117.00,173,482,655.00
06/30/2005,12:19,1117.25,1117.25,1117.00,1117.00,9,92,101.00
06/30/2005,12:20,1117.00,1117.25,1117.00,1117.25,25,139,164.00
06/30/2005,12:21,1117.00,1117.25,1117.00,1117.25,40,5,45.00
06/30/2005,12:22,1117.25,1117.25,1117.00,1117.25,11,26,37.00
06/30/2005,12:23,1117.25,1117.25,1117.00,1117.25,13,13,26.00
06/30/2005,12:24,1117.00,1117.25,1117.00,1117.00,3,530,533.00
06/30/2005,12:25,1117.00,1117.25,1116.75,1117.00,139,46,185.00
06/30/2005,12:26,1117.00,1117.25,1117.00,1117.00,4,16,20.00
06/30/2005,12:27,1117.00,1117.25,1117.00,1117.25,13,7,20.00
06/30/2005,12:28,1117.00,1117.25,1117.00,1117.25,399,349,748.00
06/30/2005,12:29,1117.25,1117.25,1116.75,1116.75,3,344,347.00
06/30/2005,12:30,1117.00,1117.00,1116.75,1116.75,158,767,925.00
06/30/2005,12:31,1116.75,1117.00,1116.25,1116.25,208,2500,2708.00
06/30/2005,12:32,1116.25,1116.50,1115.50,1115.75,717,3066,3783.00
06/30/2005,12:33,1115.75,1116.00,1115.25,1115.50,990,2017,3007.00
06/30/2005,12:34,1115.50,1115.75,1115.25,1115.75,536,732,1268.00
06/30/2005,12:35,1115.50,1116.00,1115.50,1115.75,614,399,1013.00
06/30/2005,12:36,1116.00,1116.25,1115.50,1116.00,782,502,1284.00
06/30/2005,12:37,1115.75,1116.25,1115.75,1116.00,155,143,298.00
06/30/2005,12:38,1116.00,1116.00,1115.75,1116.00,36,130,166.00
06/30/2005,12:39,1116.00,1116.00,1115.75,1116.00,120,6,126.00
06/30/2005,12:40,1116.00,1116.00,1115.75,1116.00,478,10,488.00
06/30/2005,12:41,1116.00,1116.25,1115.75,1116.00,168,45,213.00
06/30/2005,12:42,1116.00,1116.00,1115.75,1116.00,81,205,286.00
06/30/2005,12:43,1115.75,1116.00,1115.75,1116.00,27,15,42.00
06/30/2005,12:44,1116.00,1116.25,1115.75,1116.25,192,70,262.00
06/30/2005,12:45,1116.25,1116.25,1115.75,1116.00,355,784,1139.00
06/30/2005,12:46,1116.25,1116.25,1115.75,1116.00,34,730,764.00
06/30/2005,12:47,1116.00,1116.25,1115.75,1116.00,205,193,398.00
06/30/2005,12:48,1116.00,1116.00,1115.75,1116.00,94,11,105.00
06/30/2005,12:49,1116.00,1116.00,1115.75,1116.00,390,2,392.00
06/30/2005,12:50,1116.00,1116.00,1115.75,1116.00,466,6,472.00
06/30/2005,12:51,1115.75,1116.25,1115.75,1116.00,333,80,413.00
06/30/2005,12:52,1116.00,1116.50,1116.00,1116.25,948,59,1007.00
06/30/2005,12:53,1116.25,1116.75,1116.25,1116.75,507,92,599.00
06/30/2005,12:54,1116.75,1117.25,1116.50,1117.25,956,80,1036.00
06/30/2005,12:55,1117.25,1117.75,1117.00,1117.75,1104,94,1198.00
06/30/2005,12:56,1117.75,1117.75,1117.00,1117.00,256,1197,1453.00
06/30/2005,12:57,1117.25,1117.75,1117.00,1117.75,1235,42,1277.00
06/30/2005,12:58,1117.75,1118.25,1117.50,1118.00,2166,46,2212.00
06/30/2005,12:59,1118.25,1118.25,1117.75,1118.00,474,1454,1928.00
06/30/2005,13:00,1117.75,1118.25,1117.75,1118.00,563,913,1476.00
06/30/2005,13:01,1118.00,1118.50,1117.75,1118.25,1236,841,2077.00
06/30/2005,13:02,1118.25,1118.50,1118.00,1118.25,1222,269,1491.00
06/30/2005,13:03,1118.25,1118.50,1118.00,1118.00,9,759,768.00
06/30/2005,13:04,1118.00,1118.25,1117.75,1118.00,326,492,818.00
06/30/2005,13:05,1118.00,1118.00,1117.75,1118.00,102,21,123.00
06/30/2005,13:06,1118.00,1118.25,1117.75,1118.00,455,134,589.00
06/30/2005,13:07,1118.00,1118.00,1117.75,1117.75,4,1424,1428.00
06/30/2005,13:08,1117.75,1118.00,1117.75,1118.00,765,69,834.00
06/30/2005,13:09,1118.00,1118.25,1118.00,1118.25,963,416,1379.00
06/30/2005,13:10,1118.25,1118.50,1118.00,1118.25,1068,214,1282.00
06/30/2005,13:11,1118.25,1118.25,1118.00,1118.25,316,120,436.00
06/30/2005,13:12,1118.25,1118.50,1118.00,1118.00,68,353,421.00
06/30/2005,13:13,1118.25,1118.25,1118.00,1118.25,129,182,311.00
06/30/2005,13:14,1118.00,1118.25,1118.00,1118.25,44,127,171.00
06/30/2005,13:15,1118.25,1119.00,1118.00,1118.75,1856,531,2387.00
06/30/2005,13:16,1118.75,1119.00,1116.50,1117.25,2211,3411,5622.00
06/30/2005,13:17,1117.75,1117.75,1116.50,1117.00,2137,2128,4265.00
06/30/2005,13:18,1117.25,1117.50,1116.75,1117.50,1862,1211,3073.00
06/30/2005,13:19,1117.50,1119.75,1117.50,1119.75,6846,2992,9838.00
06/30/2005,13:20,1119.75,1120.00,1118.25,1118.75,2744,2888,5632.00
06/30/2005,13:21,1118.50,1118.50,1116.75,1116.75,1587,4242,5829.00
06/30/2005,13:22,1116.75,1117.00,1114.75,1115.25,4428,9486,13914.00
06/30/2005,13:23,1115.00,1115.50,1114.50,1114.50,3405,5263,8668.00
06/30/2005,13:24,1114.50,1114.75,1113.50,1114.50,5220,8239,13459.00
06/30/2005,13:25,1114.25,1115.50,1114.00,1115.00,3354,2490,5844.00
06/30/2005,13:26,1115.00,1116.00,1115.00,1115.75,3797,1506,5303.00
06/30/2005,13:27,1115.50,1115.75,1114.25,1114.50,1818,2713,4531.00
06/30/2005,13:28,1114.50,1115.50,1114.25,1114.75,2803,2591,5394.00
06/30/2005,13:29,1114.75,1115.50,1114.75,1115.00,1768,1378,3146.00
06/30/2005,13:30,1115.00,1115.50,1114.25,1115.25,2500,1979,4479.00
06/30/2005,13:31,1115.00,1116.00,1114.75,1115.25,3938,3895,7833.00
06/30/2005,13:32,1115.25,1115.50,1114.25,1114.75,2557,3166,5723.00
06/30/2005,13:33,1114.75,1114.75,1112.75,1113.00,2551,9519,12070.00
06/30/2005,13:34,1113.00,1113.50,1112.50,1112.75,4735,4453,9188.00
06/30/2005,13:35,1112.75,1113.00,1112.25,1112.50,3608,4602,8210.00
06/30/2005,13:36,1112.50,1113.25,1112.25,1112.75,2410,2180,4590.00
06/30/2005,13:37,1112.50,1113.25,1112.25,1112.50,3341,3194,6535.00
06/30/2005,13:38,1112.50,1112.50,1111.25,1112.00,4521,6546,11067.00
06/30/2005,13:39,1112.25,1112.25,1111.25,1111.25,823,3902,4725.00
06/30/2005,13:40,1111.50,1111.50,1110.75,1111.00,2124,3048,5172.00
06/30/2005,13:41,1111.00,1112.00,1111.00,1111.75,3613,1830,5443.00
06/30/2005,13:42,1112.00,1112.00,1111.00,1111.25,3006,2485,5491.00
06/30/2005,13:43,1111.25,1111.75,1110.50,1111.75,2094,3260,5354.00
06/30/2005,13:44,1111.75,1111.75,1111.00,1111.25,617,1239,1856.00
06/30/2005,13:45,1111.25,1111.75,1111.25,1111.75,2050,719,2769.00
06/30/2005,13:46,1111.75,1112.25,1111.25,1111.50,2313,1622,3935.00
06/30/2005,13:47,1111.25,1111.50,1111.00,1111.50,1111,855,1966.00
06/30/2005,13:48,1111.50,1112.50,1111.50,1112.50,2935,931,3866.00
06/30/2005,13:49,1112.75,1112.75,1111.75,1112.00,1178,1460,2638.00
06/30/2005,13:50,1112.00,1112.25,1111.50,1111.75,180,992,1172.00
06/30/2005,13:51,1111.75,1112.25,1111.75,1112.25,1509,362,1871.00
06/30/2005,13:52,1112.25,1112.50,1111.00,1112.00,2615,3467,6082.00
06/30/2005,13:53,1111.75,1112.00,1111.25,1111.75,877,1205,2082.00
06/30/2005,13:54,1111.75,1111.75,1111.25,1111.50,505,405,910.00
06/30/2005,13:55,1111.50,1112.25,1111.25,1112.00,1198,401,1599.00
06/30/2005,13:56,1111.75,1113.25,1111.75,1113.25,3855,1646,5501.00
06/30/2005,13:57,1113.25,1114.50,1113.00,1114.00,7266,4169,11435.00
06/30/2005,13:58,1114.00,1114.50,1113.75,1114.00,1159,1712,2871.00
06/30/2005,13:59,1114.00,1114.50,1113.50,1113.75,521,1680,2201.00
06/30/2005,14:00,1113.75,1114.00,1113.50,1113.75,1113,864,1977.00
06/30/2005,14:01,1113.75,1114.00,1113.25,1113.50,495,1185,1680.00
06/30/2005,14:02,1113.50,1113.75,1112.75,1113.25,337,1272,1609.00
06/30/2005,14:03,1113.00,1113.25,1112.75,1113.00,529,1088,1617.00
06/30/2005,14:04,1113.00,1113.25,1112.75,1113.25,528,21,549.00
06/30/2005,14:05,1113.25,1113.75,1113.00,1113.00,1089,1561,2650.00
06/30/2005,14:06,1113.00,1113.50,1112.75,1113.25,400,950,1350.00
06/30/2005,14:07,1113.00,1113.25,1112.25,1112.50,1365,2767,4132.00
06/30/2005,14:08,1112.75,1112.75,1112.25,1112.25,1354,2132,3486.00
06/30/2005,14:09,1112.50,1113.50,1112.25,1113.50,2545,45,2590.00
06/30/2005,14:10,1113.50,1113.50,1112.75,1113.00,61,982,1043.00
06/30/2005,14:11,1112.75,1113.25,1112.75,1113.00,1150,1073,2223.00
06/30/2005,14:12,1113.00,1113.00,1112.25,1112.25,3,1467,1470.00
06/30/2005,14:13,1112.50,1112.75,1112.00,1112.50,932,1128,2060.00
06/30/2005,14:14,1112.50,1114.00,1112.50,1114.00,4484,508,4992.00
06/30/2005,14:15,1114.00,1114.25,1113.50,1113.50,1830,859,2689.00
06/30/2005,14:16,1113.50,1113.75,1113.25,1113.50,199,1991,2190.00
06/30/2005,14:17,1113.50,1114.00,1113.00,1114.00,674,254,928.00
06/30/2005,14:18,1113.75,1114.50,1113.75,1114.00,863,425,1288.00
06/30/2005,14:19,1114.00,1115.00,1114.00,1114.50,2539,1376,3915.00
06/30/2005,14:20,1114.50,1115.00,1114.25,1114.50,1340,2182,3522.00
06/30/2005,14:21,1114.50,1114.50,1113.75,1113.75,670,1186,1856.00
06/30/2005,14:22,1114.00,1114.25,1113.75,1113.75,718,884,1602.00
06/30/2005,14:23,1114.00,1114.00,1113.50,1113.50,177,1806,1983.00
06/30/2005,14:24,1113.50,1113.75,1112.75,1113.25,862,3152,4014.00
06/30/2005,14:25,1113.25,1113.25,1112.25,1112.25,361,3196,3557.00
06/30/2005,14:26,1112.50,1112.75,1112.00,1112.50,733,2821,3554.00
06/30/2005,14:27,1112.25,1112.25,1111.75,1112.25,1038,1741,2779.00
06/30/2005,14:28,1112.25,1112.50,1111.75,1112.00,774,1122,1896.00
06/30/2005,14:29,1111.75,1112.50,1111.75,1112.25,1345,381,1726.00
06/30/2005,14:30,1112.50,1112.50,1112.25,1112.50,201,978,1179.00
06/30/2005,14:31,1112.50,1112.50,1111.25,1111.50,2856,4072,6928.00
06/30/2005,14:32,1111.50,1112.00,1111.50,1111.50,1246,1465,2711.00
06/30/2005,14:33,1111.50,1111.75,1111.50,1111.75,651,354,1005.00
06/30/2005,14:34,1112.00,1112.00,1111.50,1112.00,392,425,817.00
06/30/2005,14:35,1111.75,1112.00,1111.25,1111.50,182,1124,1306.00
06/30/2005,14:36,1111.25,1111.50,1111.00,1111.50,1127,2584,3711.00
06/30/2005,14:37,1111.50,1112.25,1111.25,1111.75,2859,682,3541.00
06/30/2005,14:38,1112.00,1112.00,1111.25,1111.50,140,1130,1270.00
06/30/2005,14:39,1111.50,1111.50,1110.75,1111.00,1361,2754,4115.00
06/30/2005,14:40,1111.00,1111.75,1111.00,1111.25,1058,892,1950.00
06/30/2005,14:41,1111.25,1111.50,1110.75,1111.25,1100,1441,2541.00
06/30/2005,14:42,1111.25,1111.75,1111.00,1111.75,1918,302,2220.00
06/30/2005,14:43,1111.75,1112.00,1110.75,1111.00,1572,2417,3989.00
06/30/2005,14:44,1111.00,1111.00,1110.00,1110.75,3159,5542,8701.00
06/30/2005,14:45,1111.00,1111.00,1109.75,1110.25,3515,5633,9148.00
06/30/2005,14:46,1110.00,1110.75,1110.00,1110.50,2350,1378,3728.00
06/30/2005,14:47,1110.25,1111.00,1110.25,1110.50,1432,3684,5116.00
06/30/2005,14:48,1110.25,1110.75,1109.50,1109.75,3638,4449,8087.00
06/30/2005,14:49,1110.00,1110.00,1109.50,1109.75,730,1557,2287.00
06/30/2005,14:50,1109.75,1110.00,1109.50,1110.00,1033,1164,2197.00
06/30/2005,14:51,1110.00,1110.00,1109.50,1109.50,1164,2944,4108.00
06/30/2005,14:52,1109.50,1109.75,1109.00,1109.25,2176,3748,5924.00
06/30/2005,14:53,1109.00,1109.50,1108.75,1109.25,3458,2843,6301.00
06/30/2005,14:54,1109.00,1109.25,1108.50,1108.75,3594,4473,8067.00
06/30/2005,14:55,1108.75,1109.00,1108.50,1108.50,1114,5085,6199.00
06/30/2005,14:56,1108.50,1108.75,1108.25,1108.50,1602,1069,2671.00
06/30/2005,14:57,1108.75,1108.75,1107.50,1108.00,3503,6873,10376.00
06/30/2005,14:58,1108.00,1108.25,1107.75,1107.75,2372,2488,4860.00
06/30/2005,14:59,1108.00,1108.50,1107.75,1108.00,3009,2146,5155.00
06/30/2005,15:00,1108.00,1108.75,1107.75,1108.50,11179,5201,16380.00
06/30/2005,15:01,1108.50,1109.00,1108.25,1109.00,8520,7811,16331.00
06/30/2005,15:02,1108.75,1109.25,1108.50,1109.00,1702,2772,4474.00
06/30/2005,15:03,1109.00,1109.25,1108.75,1109.25,3099,878,3977.00
06/30/2005,15:04,1109.00,1109.25,1108.75,1108.75,2601,2284,4885.00
06/30/2005,15:05,1109.00,1109.00,1108.50,1108.75,671,1491,2162.00
06/30/2005,15:06,1108.75,1109.00,1108.50,1108.75,1783,1493,3276.00
06/30/2005,15:07,1108.75,1109.25,1108.75,1109.25,2217,332,2549.00
06/30/2005,15:08,1109.25,1109.50,1109.00,1109.25,184,894,1078.00
06/30/2005,15:09,1109.25,1109.50,1109.00,1109.25,1829,1324,3153.00
06/30/2005,15:10,1109.25,1109.50,1109.00,1109.00,987,1955,2942.00
06/30/2005,15:11,1109.25,1109.25,1108.75,1108.75,326,2188,2514.00
06/30/2005,15:12,1108.75,1109.00,1108.50,1109.00,320,2483,2803.00
06/30/2005,15:13,1109.00,1109.25,1108.75,1109.00,3926,179,4105.00
06/30/2005,15:14,1109.25,1109.50,1109.00,1109.25,1763,1752,3515.00
06/30/2005,15:15,1109.25,1109.50,1109.00,1109.50,1816,5993,7809.00
06/30/2005,15:16,1109.50,1109.50,1109.25,1109.25,5,75,80.00
06/30/2005,15:31,1109.50,1109.50,1109.25,1109.25,49,266,315.00
06/30/2005,15:32,1109.25,1109.50,1109.25,1109.50,45,7,52.00
06/30/2005,15:33,1109.50,1109.50,1109.50,1109.50,15,0,15.00
06/30/2005,15:34,1109.50,1109.75,1109.50,1109.75,221,0,221.00
06/30/2005,15:35,1109.50,1109.75,1109.50,1109.75,24,95,119.00
06/30/2005,15:36,1109.75,1109.75,1109.50,1109.50,8,3,11.00
06/30/2005,15:37,1109.50,1109.50,1109.50,1109.50,0,189,189.00
06/30/2005,15:38,1109.50,1109.50,1109.25,1109.25,0,251,251.00
06/30/2005,15:39,1109.25,1109.25,1109.00,1109.00,1,104,105.00
06/30/2005,15:40,1109.00,1109.50,1109.00,1109.25,216,89,305.00
06/30/2005,15:41,1109.25,1109.25,1109.25,1109.25,0,130,130.00
06/30/2005,15:42,1109.50,1109.50,1109.25,1109.50,12,1,13.00
06/30/2005,15:43,1109.50,1109.50,1109.50,1109.50,1,0,1.00
06/30/2005,15:45,1109.50,1109.50,1109.50,1109.50,7,0,7.00
06/30/2005,15:46,1109.50,1109.50,1109.25,1109.25,3,1,4.00
06/30/2005,15:47,1109.50,1109.50,1109.50,1109.50,1,0,1.00
06/30/2005,15:48,1109.50,1109.50,1109.25,1109.25,300,250,550.00
06/30/2005,15:49,1109.25,1109.25,1109.25,1109.25,0,1,1.00
06/30/2005,15:50,1109.50,1109.50,1109.25,1109.25,1,50,51.00
06/30/2005,15:51,1109.50,1109.50,1109.50,1109.50,25,0,25.00
06/30/2005,15:52,1109.25,1109.25,1109.00,1109.00,0,49,49.00
06/30/2005,15:53,1109.25,1109.25,1109.25,1109.25,1,0,1.00
06/30/2005,15:55,1109.25,1109.50,1109.25,1109.50,53,0,53.00
06/30/2005,15:56,1109.50,1109.50,1109.25,1109.25,21,5,26.00
06/30/2005,15:57,1109.25,1109.50,1109.25,1109.50,5,6,11.00
06/30/2005,15:59,1109.50,1109.50,1109.50,1109.50,24,0,24.00
06/30/2005,16:00,1109.25,1109.50,1109.25,1109.50,11,2,13.00
06/30/2005,17:01,1109.25,1109.50,1109.25,1109.50,2,55,57.00
06/30/2005,17:02,1109.25,1109.50,1109.00,1109.50,45,54,99.00
06/30/2005,17:03,1109.25,1109.25,1109.25,1109.25,0,25,25.00
06/30/2005,17:04,1109.25,1109.25,1109.25,1109.25,0,30,30.00
06/30/2005,17:05,1109.25,1109.25,1109.25,1109.25,0,38,38.00
06/30/2005,17:06,1109.25,1109.25,1109.00,1109.00,0,247,247.00
06/30/2005,17:07,1109.00,1109.00,1108.75,1109.00,5,41,46.00
06/30/2005,17:08,1109.00,1109.00,1109.00,1109.00,55,0,55.00
06/30/2005,17:11,1109.00,1109.00,1108.75,1108.75,34,6,40.00
06/30/2005,17:13,1108.75,1109.25,1108.75,1109.25,9,1,10.00
06/30/2005,17:14,1109.25,1109.25,1109.25,1109.25,3,0,3.00
06/30/2005,17:16,1109.00,1109.00,1109.00,1109.00,0,100,100.00
06/30/2005,17:17,1109.00,1109.25,1109.00,1109.25,149,14,163.00
06/30/2005,17:19,1109.25,1109.25,1109.25,1109.25,35,0,35.00
06/30/2005,17:20,1109.25,1109.25,1109.25,1109.25,12,0,12.00
06/30/2005,17:21,1109.25,1109.25,1109.25,1109.25,2,0,2.00
06/30/2005,17:22,1109.50,1109.50,1109.50,1109.50,5,0,5.00
06/30/2005,17:23,1109.50,1109.50,1109.50,1109.50,1,0,1.00
06/30/2005,17:26,1109.50,1109.50,1109.50,1109.50,30,0,30.00
06/30/2005,17:28,1109.25,1109.25,1109.25,1109.25,0,1,1.00
06/30/2005,17:29,1109.25,1109.25,1109.00,1109.00,0,135,135.00
06/30/2005,17:33,1109.00,1109.00,1109.00,1109.00,0,100,100.00
06/30/2005,17:34,1109.00,1109.00,1109.00,1109.00,0,5,5.00
06/30/2005,17:37,1109.00,1109.00,1109.00,1109.00,0,1,1.00
06/30/2005,17:39,1109.25,1109.25,1109.25,1109.25,1,0,1.00
06/30/2005,17:40,1109.25,1109.25,1109.25,1109.25,2,0,2.00
06/30/2005,17:41,1109.25,1109.25,1109.00,1109.00,21,15,36.00
06/30/2005,17:43,1109.25,1109.25,1109.00,1109.00,1,1,2.00
06/30/2005,17:44,1109.25,1109.25,1109.25,1109.25,2,0,2.00
06/30/2005,17:48,1109.25,1109.25,1109.25,1109.25,20,0,20.00
06/30/2005,17:49,1109.25,1109.25,1109.25,1109.25,17,0,17.00
06/30/2005,17:55,1109.25,1109.25,1109.25,1109.25,3,0,3.00
06/30/2005,17:56,1109.25,1109.25,1109.25,1109.25,6,0,6.00
06/30/2005,17:59,1109.50,1109.50,1109.50,1109.50,16,0,16.00
06/30/2005,18:00,1109.50,1109.50,1109.50,1109.50,3,0,3.00
06/30/2005,18:02,1109.25,1109.25,1109.25,1109.25,0,5,5.00
06/30/2005,18:03,1109.50,1109.50,1109.50,1109.50,1,0,1.00
06/30/2005,18:04,1109.50,1109.50,1109.50,1109.50,1,0,1.00
06/30/2005,18:11,1109.50,1109.50,1109.50,1109.50,1,0,1.00
06/30/2005,18:12,1109.50,1109.50,1109.50,1109.50,1,0,1.00
06/30/2005,18:16,1109.50,1109.50,1109.50,1109.50,1,0,1.00
06/30/2005,18:20,1109.25,1109.25,1109.25,1109.25,0,25,25.00
06/30/2005,18:23,1109.50,1109.50,1109.50,1109.50,2,0,2.00
06/30/2005,18:25,1109.50,1109.50,1109.50,1109.50,5,0,5.00
06/30/2005,18:31,1109.25,1109.50,1109.25,1109.50,6,24,30.00
06/30/2005,18:32,1109.25,1109.50,1109.25,1109.50,1,1,2.00
06/30/2005,18:33,1109.25,1109.25,1109.25,1109.25,0,7,7.00
06/30/2005,18:34,1109.25,1109.25,1109.25,1109.25,0,70,70.00
06/30/2005,18:36,1109.25,1109.25,1109.25,1109.25,0,4,4.00
06/30/2005,18:40,1109.25,1109.25,1109.25,1109.25,0,24,24.00
06/30/2005,18:47,1109.25,1109.25,1109.25,1109.25,0,1,1.00
06/30/2005,18:48,1109.50,1109.50,1109.25,1109.25,1,26,27.00
06/30/2005,18:49,1109.50,1109.50,1109.50,1109.50,1,0,1.00
06/30/2005,18:51,1109.50,1109.50,1109.50,1109.50,50,0,50.00
06/30/2005,18:54,1109.50,1109.50,1109.50,1109.50,1,0,1.00
06/30/2005,18:57,1109.25,1109.25,1109.25,1109.25,0,2,2.00
06/30/2005,19:01,1109.25,1109.25,1109.25,1109.25,0,6,6.00
06/30/2005,19:02,1109.50,1109.50,1109.50,1109.50,7,0,7.00
06/30/2005,19:03,1109.50,1109.50,1109.50,1109.50,57,0,57.00
06/30/2005,19:04,1109.75,1109.75,1109.75,1109.75,20,0,20.00
06/30/2005,19:07,1109.50,1109.50,1109.50,1109.50,0,1,1.00
06/30/2005,19:08,1109.75,1109.75,1109.75,1109.75,69,0,69.00
06/30/2005,19:09,1109.75,1109.75,1109.75,1109.75,12,0,12.00
06/30/2005,19:10,1110.00,1110.25,1110.00,1110.00,190,11,201.00
06/30/2005,19:11,1110.00,1110.00,1110.00,1110.00,0,1,1.00
06/30/2005,19:12,1110.00,1110.00,1110.00,1110.00,0,3,3.00
06/30/2005,19:13,1110.25,1110.25,1110.00,1110.00,2,5,7.00
06/30/2005,19:16,1110.00,1110.00,1110.00,1110.00,0,2,2.00
06/30/2005,19:17,1110.00,1110.00,1110.00,1110.00,0,12,12.00
06/30/2005,19:18,1110.00,1110.00,1110.00,1110.00,0,2,2.00
06/30/2005,19:21,1110.00,1110.00,1110.00,1110.00,0,15,15.00
06/30/2005,19:22,1110.00,1110.00,1110.00,1110.00,0,14,14.00
06/30/2005,19:23,1110.00,1110.00,1110.00,1110.00,0,10,10.00
06/30/2005,19:24,1110.25,1110.50,1110.25,1110.25,112,22,134.00
06/30/2005,19:25,1110.25,1110.25,1110.25,1110.25,0,26,26.00
06/30/2005,19:26,1110.25,1110.25,1110.25,1110.25,0,24,24.00
06/30/2005,19:27,1110.25,1110.25,1110.25,1110.25,0,22,22.00
06/30/2005,19:28,1110.50,1110.50,1110.50,1110.50,1,0,1.00
06/30/2005,19:29,1110.50,1110.50,1110.50,1110.50,21,0,21.00
06/30/2005,19:30,1110.25,1110.50,1110.25,1110.50,2,1,3.00
06/30/2005,19:31,1110.50,1110.75,1110.50,1110.50,216,1,217.00
06/30/2005,19:32,1110.50,1110.50,1110.50,1110.50,0,7,7.00
06/30/2005,19:33,1110.50,1110.50,1110.50,1110.50,0,3,3.00
06/30/2005,19:34,1110.50,1110.50,1110.25,1110.25,0,17,17.00
06/30/2005,19:35,1110.25,1110.25,1110.25,1110.25,0,1,1.00
06/30/2005,19:41,1110.25,1110.25,1110.25,1110.25,0,5,5.00
06/30/2005,19:42,1110.50,1110.50,1110.50,1110.50,15,0,15.00
06/30/2005,19:43,1110.50,1110.50,1110.50,1110.50,1,0,1.00
06/30/2005,19:44,1110.50,1110.50,1110.50,1110.50,20,0,20.00
06/30/2005,19:47,1110.50,1110.50,1110.50,1110.50,10,0,10.00
06/30/2005,19:48,1110.50,1110.50,1110.50,1110.50,40,0,40.00
06/30/2005,19:49,1110.50,1110.50,1110.50,1110.50,16,0,16.00
06/30/2005,19:51,1110.25,1110.25,1110.25,1110.25,0,1,1.00
06/30/2005,19:52,1110.25,1110.25,1110.25,1110.25,0,2,2.00
06/30/2005,19:53,1110.25,1110.25,1110.25,1110.25,0,1,1.00
06/30/2005,19:54,1110.25,1110.25,1110.25,1110.25,0,5,5.00
06/30/2005,19:55,1110.50,1110.50,1110.50,1110.50,36,0,36.00
06/30/2005,19:56,1110.75,1110.75,1110.50,1110.50,1,1,2.00
06/30/2005,19:57,1110.75,1110.75,1110.75,1110.75,1,0,1.00
06/30/2005,19:59,1110.75,1110.75,1110.75,1110.75,2,0,2.00
06/30/2005,20:01,1110.50,1110.50,1110.50,1110.50,0,1,1.00
06/30/2005,20:02,1110.50,1110.50,1110.50,1110.50,0,1,1.00
06/30/2005,20:04,1110.50,1110.50,1110.50,1110.50,0,17,17.00
06/30/2005,20:05,1110.50,1110.50,1110.50,1110.50,0,1,1.00
06/30/2005,20:06,1110.75,1111.00,1110.75,1110.75,75,18,93.00
06/30/2005,20:07,1110.75,1110.75,1110.75,1110.75,0,11,11.00
06/30/2005,20:08,1110.75,1110.75,1110.50,1110.50,0,11,11.00
06/30/2005,20:11,1110.75,1110.75,1110.75,1110.75,26,0,26.00
06/30/2005,20:15,1110.75,1110.75,1110.75,1110.75,1,0,1.00
06/30/2005,20:24,1110.75,1110.75,1110.50,1110.50,10,2,12.00
06/30/2005,20:25,1110.50,1110.50,1110.50,1110.50,0,4,4.00
06/30/2005,20:26,1110.50,1110.50,1110.25,1110.25,0,57,57.00
06/30/2005,20:27,1110.50,1110.50,1110.50,1110.50,52,0,52.00
06/30/2005,20:28,1110.50,1110.50,1110.50,1110.50,30,0,30.00
06/30/2005,20:29,1110.50,1110.50,1110.50,1110.50,30,0,30.00
06/30/2005,20:30,1110.50,1110.50,1110.50,1110.50,26,0,26.00
06/30/2005,20:32,1110.50,1110.50,1110.50,1110.50,2,0,2.00
06/30/2005,20:33,1110.25,1110.25,1110.25,1110.25,0,1,1.00
06/30/2005,20:35,1110.25,1110.25,1110.25,1110.25,0,10,10.00
06/30/2005,20:36,1110.25,1110.50,1110.25,1110.50,1,3,4.00
06/30/2005,20:38,1110.50,1110.50,1110.50,1110.50,69,0,69.00
06/30/2005,20:39,1110.50,1110.50,1110.50,1110.50,104,0,104.00
06/30/2005,20:40,1110.50,1110.50,1110.50,1110.50,10,0,10.00
06/30/2005,20:41,1110.50,1110.50,1110.50,1110.50,33,0,33.00
06/30/2005,20:44,1110.50,1110.50,1110.50,1110.50,1,0,1.00
06/30/2005,20:45,1110.50,1110.50,1110.25,1110.50,11,1,12.00
06/30/2005,20:46,1110.75,1110.75,1110.75,1110.75,3,0,3.00
06/30/2005,20:47,1110.75,1110.75,1110.75,1110.75,1,0,1.00
06/30/2005,20:49,1110.75,1110.75,1110.75,1110.75,16,0,16.00
06/30/2005,20:52,1110.75,1110.75,1110.75,1110.75,10,0,10.00
06/30/2005,20:53,1110.50,1110.50,1110.50,1110.50,0,1,1.00
06/30/2005,20:54,1110.50,1110.50,1110.50,1110.50,0,2,2.00
06/30/2005,20:55,1110.50,1110.50,1110.50,1110.50,0,1,1.00
06/30/2005,20:56,1110.75,1110.75,1110.75,1110.75,146,0,146.00
06/30/2005,20:57,1110.75,1110.75,1110.50,1110.75,57,2,59.00
06/30/2005,20:58,1110.50,1110.50,1110.50,1110.50,0,7,7.00
06/30/2005,20:59,1110.75,1110.75,1110.75,1110.75,7,0,7.00
06/30/2005,21:00,1110.50,1110.50,1110.50,1110.50,0,3,3.00
06/30/2005,21:02,1110.50,1110.75,1110.50,1110.75,10,2,12.00
06/30/2005,21:05,1110.75,1110.75,1110.75,1110.75,42,0,42.00
06/30/2005,21:06,1110.75,1110.75,1110.75,1110.75,4,0,4.00
06/30/2005,21:07,1110.75,1110.75,1110.75,1110.75,10,0,10.00
06/30/2005,21:08,1110.75,1110.75,1110.50,1110.50,4,1,5.00
06/30/2005,21:12,1110.50,1110.50,1110.50,1110.50,0,4,4.00
06/30/2005,21:13,1110.50,1110.50,1110.50,1110.50,0,122,122.00
06/30/2005,21:14,1110.50,1110.50,1110.50,1110.50,0,46,46.00
06/30/2005,21:15,1110.50,1110.50,1110.50,1110.50,0,5,5.00
06/30/2005,21:16,1110.50,1110.50,1110.50,1110.50,0,23,23.00
06/30/2005,21:17,1110.50,1110.50,1110.50,1110.50,0,23,23.00
06/30/2005,21:18,1110.50,1110.50,1110.50,1110.50,0,1,1.00
06/30/2005,21:19,1110.50,1110.75,1110.50,1110.75,30,1,31.00
06/30/2005,21:21,1110.50,1110.50,1110.50,1110.50,0,1,1.00
06/30/2005,21:24,1110.50,1110.50,1110.50,1110.50,0,52,52.00
06/30/2005,21:25,1110.75,1110.75,1110.75,1110.75,16,0,16.00
06/30/2005,21:26,1110.75,1110.75,1110.50,1110.50,25,5,30.00
06/30/2005,21:28,1110.75,1110.75,1110.75,1110.75,14,0,14.00
06/30/2005,21:30,1110.75,1110.75,1110.75,1110.75,1,0,1.00
06/30/2005,21:35,1111.00,1111.00,1110.75,1110.75,50,1,51.00
06/30/2005,21:41,1110.75,1110.75,1110.75,1110.75,0,1,1.00
06/30/2005,21:45,1111.00,1111.25,1111.00,1111.00,151,9,160.00
06/30/2005,21:48,1111.00,1111.00,1111.00,1111.00,0,8,8.00
06/30/2005,21:49,1111.25,1111.25,1111.00,1111.00,50,4,54.00
06/30/2005,21:50,1111.00,1111.00,1111.00,1111.00,0,43,43.00
06/30/2005,21:51,1111.00,1111.00,1111.00,1111.00,0,11,11.00
06/30/2005,21:55,1111.00,1111.00,1111.00,1111.00,0,6,6.00
06/30/2005,21:57,1111.00,1111.00,1111.00,1111.00,0,1,1.00
06/30/2005,21:58,1111.00,1111.00,1111.00,1111.00,0,1,1.00
06/30/2005,21:59,1111.00,1111.00,1111.00,1111.00,0,1,1.00
06/30/2005,22:00,1111.25,1111.25,1111.25,1111.25,1,0,1.00
06/30/2005,22:01,1111.00,1111.00,1111.00,1111.00,0,5,5.00
06/30/2005,22:02,1111.00,1111.25,1111.00,1111.25,11,1,12.00
06/30/2005,22:03,1111.00,1111.00,1111.00,1111.00,0,4,4.00
06/30/2005,22:04,1111.00,1111.25,1111.00,1111.25,2,1,3.00
06/30/2005,22:09,1111.00,1111.00,1111.00,1111.00,0,4,4.00
06/30/2005,22:10,1111.00,1111.00,1111.00,1111.00,0,92,92.00
06/30/2005,22:18,1111.00,1111.00,1111.00,1111.00,0,10,10.00
06/30/2005,22:23,1111.00,1111.00,1111.00,1111.00,0,1,1.00
06/30/2005,22:26,1110.75,1110.75,1110.75,1110.75,0,2,2.00
06/30/2005,22:27,1110.75,1110.75,1110.75,1110.75,0,4,4.00
06/30/2005,22:28,1111.00,1111.00,1110.50,1110.50,10,259,269.00
06/30/2005,22:31,1110.25,1110.25,1110.25,1110.25,0,10,10.00
06/30/2005,22:40,1110.50,1110.50,1110.50,1110.50,2,0,2.00
06/30/2005,22:41,1110.50,1110.50,1110.50,1110.50,5,0,5.00
06/30/2005,22:42,1110.50,1110.50,1110.50,1110.50,10,0,10.00
06/30/2005,22:43,1110.25,1110.25,1110.25,1110.25,0,1,1.00
06/30/2005,22:44,1110.25,1110.25,1110.25,1110.25,0,153,153.00
06/30/2005,22:46,1110.00,1110.00,1110.00,1110.00,0,6,6.00
06/30/2005,22:49,1110.00,1110.00,1110.00,1110.00,0,1,1.00
06/30/2005,22:50,1110.00,1110.25,1110.00,1110.25,20,96,116.00
06/30/2005,22:51,1110.25,1110.25,1110.25,1110.25,1,0,1.00
06/30/2005,22:55,1110.25,1110.25,1110.25,1110.25,10,0,10.00
06/30/2005,22:56,1110.25,1110.25,1110.25,1110.25,5,0,5.00
06/30/2005,22:57,1110.25,1110.25,1110.25,1110.25,2,0,2.00
06/30/2005,23:01,1110.00,1110.00,1109.75,1110.00,20,95,115.00
06/30/2005,23:02,1110.00,1110.00,1110.00,1110.00,10,0,10.00
06/30/2005,23:03,1109.75,1109.75,1109.75,1109.75,0,220,220.00
06/30/2005,23:04,1109.75,1109.75,1109.75,1109.75,0,25,25.00
06/30/2005,23:05,1109.75,1109.75,1109.75,1109.75,0,19,19.00
06/30/2005,23:06,1109.75,1109.75,1109.75,1109.75,0,5,5.00
06/30/2005,23:07,1109.75,1109.75,1109.75,1109.75,0,5,5.00
06/30/2005,23:08,1109.75,1109.75,1109.75,1109.75,0,5,5.00
06/30/2005,23:09,1109.75,1109.75,1109.75,1109.75,0,2,2.00
06/30/2005,23:11,1109.50,1109.75,1109.50,1109.75,9,1,10.00
06/30/2005,23:14,1109.75,1109.75,1109.75,1109.75,10,0,10.00
06/30/2005,23:15,1109.75,1109.75,1109.75,1109.75,15,0,15.00
06/30/2005,23:17,1110.00,1110.00,1110.00,1110.00,1,0,1.00
06/30/2005,23:21,1110.00,1110.00,1110.00,1110.00,1,0,1.00
06/30/2005,23:25,1110.00,1110.00,1110.00,1110.00,2,0,2.00
06/30/2005,23:30,1110.00,1110.00,1110.00,1110.00,97,0,97.00
06/30/2005,23:32,1110.00,1110.00,1110.00,1110.00,2,0,2.00
06/30/2005,23:39,1110.00,1110.00,1110.00,1110.00,1,0,1.00
06/30/2005,23:40,1109.75,1109.75,1109.75,1109.75,0,62,62.00
06/30/2005,23:41,1109.75,1109.75,1109.75,1109.75,0,3,3.00
06/30/2005,23:42,1109.75,1109.75,1109.75,1109.75,0,15,15.00
06/30/2005,23:47,1109.75,1109.75,1109.75,1109.75,0,1,1.00
07/01/2005,00:01,1109.75,1109.75,1109.75,1109.75,0,2,2.00
07/01/2005,00:02,1109.75,1109.75,1109.75,1109.75,0,1,1.00
07/01/2005,00:04,1110.00,1110.00,1110.00,1110.00,40,0,40.00
07/01/2005,00:07,1110.00,1110.00,1110.00,1110.00,10,0,10.00
07/01/2005,00:13,1110.00,1110.00,1110.00,1110.00,3,0,3.00
07/01/2005,00:17,1110.00,1110.00,1110.00,1110.00,1,0,1.00
07/01/2005,00:18,1110.00,1110.00,1110.00,1110.00,1,0,1.00
07/01/2005,00:19,1109.75,1110.00,1109.75,1110.00,1,3,4.00
07/01/2005,00:21,1109.75,1109.75,1109.75,1109.75,0,1,1.00
07/01/2005,00:22,1109.75,1109.75,1109.75,1109.75,0,1,1.00
07/01/2005,00:25,1109.75,1110.00,1109.75,1110.00,5,1,6.00
07/01/2005,00:29,1109.75,1109.75,1109.50,1109.75,4,100,104.00
07/01/2005,00:30,1109.75,1109.75,1109.75,1109.75,2,0,2.00
07/01/2005,00:36,1109.75,1109.75,1109.75,1109.75,3,0,3.00
07/01/2005,00:37,1109.75,1109.75,1109.75,1109.75,35,0,35.00
07/01/2005,00:40,1110.00,1110.00,1110.00,1110.00,2,0,2.00
07/01/2005,00:41,1110.00,1110.00,1110.00,1110.00,11,0,11.00
07/01/2005,00:42,1110.00,1110.00,1110.00,1110.00,5,0,5.00
07/01/2005,00:46,1109.75,1109.75,1109.75,1109.75,0,12,12.00
07/01/2005,00:47,1109.75,1109.75,1109.75,1109.75,0,1,1.00
07/01/2005,00:48,1109.75,1109.75,1109.75,1109.75,0,1,1.00
07/01/2005,00:59,1110.00,1110.00,1110.00,1110.00,1,0,1.00
07/01/2005,01:01,1110.00,1110.50,1110.00,1110.25,128,1,129.00
07/01/2005,01:03,1110.50,1110.50,1110.50,1110.50,2,0,2.00
07/01/2005,01:04,1110.25,1110.25,1110.25,1110.25,0,1,1.00
07/01/2005,01:08,1110.25,1110.25,1110.25,1110.25,0,38,38.00
07/01/2005,01:09,1110.25,1110.25,1110.00,1110.00,0,64,64.00
07/01/2005,01:10,1110.00,1110.00,1110.00,1110.00,0,5,5.00
07/01/2005,01:11,1110.25,1110.25,1110.25,1110.25,40,0,40.00
07/01/2005,01:12,1110.25,1110.25,1110.25,1110.25,13,0,13.00
07/01/2005,01:13,1110.00,1110.25,1110.00,1110.25,38,25,63.00
07/01/2005,01:15,1110.00,1110.00,1110.00,1110.00,0,3,3.00
07/01/2005,01:16,1110.00,1110.00,1110.00,1110.00,0,2,2.00
07/01/2005,01:18,1110.00,1110.00,1110.00,1110.00,0,49,49.00
07/01/2005,01:19,1110.00,1110.00,1110.00,1110.00,0,1,1.00
07/01/2005,01:20,1110.00,1110.00,1110.00,1110.00,0,10,10.00
07/01/2005,01:22,1110.00,1110.00,1110.00,1110.00,0,35,35.00
07/01/2005,01:23,1110.00,1110.00,1110.00,1110.00,0,5,5.00
07/01/2005,01:24,1110.00,1110.00,1110.00,1110.00,0,1,1.00
07/01/2005,01:25,1110.25,1110.25,1110.25,1110.25,1,0,1.00
07/01/2005,01:26,1110.25,1110.25,1110.25,1110.25,3,0,3.00
07/01/2005,01:28,1110.00,1110.00,1110.00,1110.00,0,1,1.00
07/01/2005,01:29,1110.00,1110.00,1110.00,1110.00,0,58,58.00
07/01/2005,01:30,1110.25,1110.25,1110.25,1110.25,6,0,6.00
07/01/2005,01:31,1110.00,1110.00,1110.00,1110.00,0,3,3.00
07/01/2005,01:33,1110.25,1110.25,1110.25,1110.25,47,0,47.00
07/01/2005,01:34,1110.25,1110.25,1110.00,1110.00,1,1,2.00
07/01/2005,01:39,1110.00,1110.00,1110.00,1110.00,0,10,10.00
07/01/2005,01:40,1110.00,1110.00,1110.00,1110.00,0,11,11.00
07/01/2005,01:43,1110.00,1110.00,1110.00,1110.00,0,1,1.00
07/01/2005,01:47,1110.00,1110.00,1110.00,1110.00,0,10,10.00
07/01/2005,01:48,1110.25,1110.25,1110.25,1110.25,11,0,11.00
07/01/2005,01:49,1110.25,1110.25,1110.25,1110.25,42,0,42.00
07/01/2005,01:50,1110.50,1110.50,1110.00,1110.00,1,10,11.00
07/01/2005,01:51,1110.00,1110.25,1110.00,1110.25,3,1,4.00
07/01/2005,01:53,1110.25,1110.50,1110.25,1110.50,65,0,65.00
07/01/2005,01:54,1110.25,1110.25,1110.25,1110.25,0,6,6.00
07/01/2005,01:55,1110.50,1110.50,1110.50,1110.50,54,0,54.00
07/01/2005,01:57,1110.25,1110.25,1110.25,1110.25,0,4,4.00
07/01/2005,01:58,1110.50,1110.50,1110.25,1110.50,26,2,28.00
07/01/2005,01:59,1110.50,1110.50,1110.50,1110.50,6,0,6.00
07/01/2005,02:00,1110.50,1110.50,1110.50,1110.50,7,0,7.00
07/01/2005,02:01,1110.75,1110.75,1110.50,1110.50,2,12,14.00
07/01/2005,02:02,1110.75,1111.00,1110.50,1110.75,143,17,160.00
07/01/2005,02:03,1110.75,1110.75,1110.50,1110.50,25,13,38.00
07/01/2005,02:04,1110.75,1110.75,1110.50,1110.75,89,2,91.00
07/01/2005,02:05,1110.75,1111.00,1110.75,1111.00,47,0,47.00
07/01/2005,02:06,1111.00,1111.00,1110.75,1110.75,80,3,83.00
07/01/2005,02:07,1110.75,1110.75,1110.75,1110.75,0,12,12.00
07/01/2005,02:08,1111.00,1111.00,1111.00,1111.00,157,0,157.00
07/01/2005,02:09,1110.75,1110.75,1110.75,1110.75,0,134,134.00
07/01/2005,02:10,1110.75,1111.00,1110.50,1110.75,54,259,313.00
07/01/2005,02:11,1110.50,1110.75,1110.50,1110.75,80,4,84.00
07/01/2005,02:12,1110.75,1111.25,1110.50,1111.00,245,12,257.00
07/01/2005,02:13,1111.00,1111.50,1111.00,1111.25,126,25,151.00
07/01/2005,02:14,1111.50,1111.50,1111.25,1111.25,5,4,9.00
07/01/2005,02:15,1111.50,1111.75,1111.25,1111.50,342,20,362.00
07/01/2005,02:16,1111.75,1112.00,1111.75,1112.00,459,4,463.00
07/01/2005,02:17,1111.75,1112.00,1111.75,1112.00,3,31,34.00
07/01/2005,02:18,1111.75,1111.75,1111.75,1111.75,0,105,105.00
07/01/2005,02:19,1111.75,1111.75,1111.75,1111.75,0,38,38.00
07/01/2005,02:20,1111.75,1111.75,1111.75,1111.75,0,31,31.00
07/01/2005,02:21,1111.75,1112.00,1111.75,1111.75,6,14,20.00
07/01/2005,02:22,1112.00,1112.50,1112.00,1112.50,634,41,675.00
07/01/2005,02:23,1112.25,1112.25,1112.25,1112.25,0,5,5.00
07/01/2005,02:24,1112.25,1112.50,1112.25,1112.50,3,10,13.00
07/01/2005,02:25,1112.25,1112.75,1112.25,1112.50,166,18,184.00
07/01/2005,02:26,1112.50,1113.00,1112.50,1113.00,159,8,167.00
07/01/2005,02:27,1112.75,1112.75,1112.50,1112.75,44,153,197.00
07/01/2005,02:28,1112.75,1112.75,1112.50,1112.75,5,31,36.00
07/01/2005,02:29,1112.75,1112.75,1112.75,1112.75,60,0,60.00
07/01/2005,02:30,1112.75,1112.75,1112.50,1112.50,114,62,176.00
07/01/2005,02:31,1112.50,1112.50,1112.50,1112.50,0,90,90.00
07/01/2005,02:32,1112.50,1112.50,1112.50,1112.50,0,65,65.00
07/01/2005,02:33,1112.50,1112.50,1112.50,1112.50,0,65,65.00
07/01/2005,02:34,1112.50,1112.50,1112.25,1112.50,1,101,102.00
07/01/2005,02:35,1112.50,1112.50,1112.50,1112.50,30,0,30.00
07/01/2005,02:36,1112.25,1112.25,1112.25,1112.25,0,5,5.00
07/01/2005,02:37,1112.25,1112.50,1112.25,1112.50,2,3,5.00
07/01/2005,02:38,1112.50,1112.50,1112.50,1112.50,16,0,16.00
07/01/2005,02:39,1112.50,1112.50,1112.25,1112.25,2,1,3.00
07/01/2005,02:40,1112.25,1112.25,1112.25,1112.25,0,33,33.00
07/01/2005,02:41,1112.50,1112.50,1112.25,1112.50,15,1,16.00
07/01/2005,02:42,1112.50,1112.50,1112.50,1112.50,132,0,132.00
07/01/2005,02:43,1112.25,1112.50,1112.25,1112.50,3,1,4.00
07/01/2005,02:44,1112.50,1113.00,1112.25,1112.75,185,14,199.00
07/01/2005,02:45,1112.75,1112.75,1112.75,1112.75,40,0,40.00
07/01/2005,02:46,1112.75,1112.75,1112.50,1112.75,4,21,25.00
07/01/2005,02:47,1112.50,1112.50,1112.50,1112.50,0,13,13.00
07/01/2005,02:48,1112.50,1112.50,1112.50,1112.50,0,11,11.00
07/01/2005,02:49,1112.50,1112.50,1112.50,1112.50,0,5,5.00
07/01/2005,02:50,1112.50,1112.50,1112.50,1112.50,0,46,46.00
07/01/2005,02:51,1112.50,1112.75,1112.50,1112.75,102,59,161.00
07/01/2005,02:52,1112.75,1113.00,1112.50,1112.50,2,169,171.00
07/01/2005,02:53,1112.75,1112.75,1112.75,1112.75,3,0,3.00
07/01/2005,02:55,1112.75,1112.75,1112.50,1112.50,10,141,151.00
07/01/2005,02:56,1112.50,1112.50,1112.25,1112.50,25,13,38.00
07/01/2005,02:57,1112.25,1112.25,1112.25,1112.25,0,50,50.00
07/01/2005,02:58,1112.50,1112.50,1112.50,1112.50,30,0,30.00
07/01/2005,02:59,1112.25,1112.50,1112.25,1112.25,10,7,17.00
07/01/2005,03:00,1112.50,1112.50,1112.25,1112.50,47,25,72.00
07/01/2005,03:01,1112.50,1113.00,1112.50,1112.75,117,36,153.00
07/01/2005,03:02,1112.75,1112.75,1112.75,1112.75,0,126,126.00
07/01/2005,03:03,1112.75,1112.75,1112.75,1112.75,0,11,11.00
07/01/2005,03:04,1112.75,1112.75,1112.50,1112.50,0,6,6.00
07/01/2005,03:05,1112.50,1113.00,1112.50,1113.00,124,5,129.00
07/01/2005,03:06,1112.75,1113.00,1112.75,1113.00,1,11,12.00
07/01/2005,03:07,1112.75,1112.75,1112.75,1112.75,0,45,45.00
07/01/2005,03:08,1112.50,1112.75,1112.50,1112.75,2,1,3.00
07/01/2005,03:09,1112.75,1112.75,1112.75,1112.75,45,0,45.00
07/01/2005,03:10,1113.00,1113.00,1112.75,1112.75,1,7,8.00
07/01/2005,03:11,1112.75,1112.75,1112.75,1112.75,0,29,29.00
07/01/2005,03:12,1113.00,1113.00,1112.75,1113.00,4,25,29.00
07/01/2005,03:13,1113.00,1113.00,1113.00,1113.00,148,0,148.00
07/01/2005,03:14,1113.00,1113.25,1113.00,1113.00,137,43,180.00
07/01/2005,03:15,1113.00,1113.25,1113.00,1113.00,33,68,101.00
07/01/2005,03:16,1112.75,1112.75,1112.75,1112.75,0,8,8.00
07/01/2005,03:17,1112.75,1113.00,1112.75,1113.00,111,63,174.00
07/01/2005,03:19,1113.00,1113.25,1113.00,1113.00,105,7,112.00
07/01/2005,03:20,1113.25,1113.25,1113.25,1113.25,40,0,40.00
07/01/2005,03:21,1113.00,1113.00,1113.00,1113.00,0,1,1.00
07/01/2005,03:23,1113.00,1113.00,1113.00,1113.00,0,11,11.00
07/01/2005,03:25,1113.00,1113.00,1112.75,1112.75,0,107,107.00
07/01/2005,03:26,1112.75,1113.00,1112.75,1113.00,46,1,47.00
07/01/2005,03:27,1113.00,1113.00,1113.00,1113.00,6,0,6.00
07/01/2005,03:28,1113.25,1113.50,1113.25,1113.25,376,24,400.00
07/01/2005,03:29,1113.50,1114.25,1113.50,1114.00,496,61,557.00
07/01/2005,03:30,1114.00,1114.50,1114.00,1114.50,144,10,154.00
07/01/2005,03:31,1114.50,1114.50,1114.00,1114.00,78,167,245.00
07/01/2005,03:32,1114.00,1114.25,1114.00,1114.25,20,23,43.00
07/01/2005,03:33,1114.25,1114.25,1114.00,1114.25,93,2,95.00
07/01/2005,03:35,1114.00,1114.00,1114.00,1114.00,0,62,62.00
07/01/2005,03:36,1114.00,1114.00,1114.00,1114.00,0,15,15.00
07/01/2005,03:37,1114.00,1114.00,1113.75,1114.00,16,278,294.00
07/01/2005,03:38,1114.00,1114.25,1114.00,1114.25,22,0,22.00
07/01/2005,03:39,1114.00,1114.25,1114.00,1114.00,5,5,10.00
07/01/2005,03:40,1114.00,1114.00,1113.75,1113.75,0,155,155.00
07/01/2005,03:41,1113.75,1113.75,1113.75,1113.75,0,30,30.00
07/01/2005,03:42,1113.75,1114.00,1113.75,1114.00,51,1,52.00
07/01/2005,03:43,1114.00,1114.50,1114.00,1114.25,92,50,142.00
07/01/2005,03:44,1114.25,1114.75,1114.25,1114.75,286,13,299.00
07/01/2005,03:45,1114.75,1115.00,1114.75,1115.00,109,0,109.00
07/01/2005,03:46,1114.75,1115.00,1114.75,1114.75,222,134,356.00
07/01/2005,03:47,1115.00,1115.25,1114.75,1115.25,226,119,345.00
07/01/2005,03:48,1115.25,1115.25,1115.00,1115.00,36,31,67.00
07/01/2005,03:49,1115.25,1115.25,1115.00,1115.25,34,2,36.00
07/01/2005,03:50,1115.25,1115.50,1115.25,1115.50,84,4,88.00
07/01/2005,03:51,1115.25,1115.25,1115.00,1115.25,1,46,47.00
07/01/2005,03:52,1115.00,1115.00,1115.00,1115.00,0,15,15.00
07/01/2005,03:53,1115.00,1115.00,1114.75,1115.00,18,106,124.00
07/01/2005,03:54,1115.00,1115.00,1115.00,1115.00,9,0,9.00
07/01/2005,03:55,1115.00,1115.25,1115.00,1115.25,17,0,17.00
07/01/2005,03:56,1115.00,1115.25,1115.00,1115.00,1,8,9.00
07/01/2005,03:57,1115.00,1115.25,1115.00,1115.25,124,25,149.00
07/01/2005,03:58,1115.25,1115.25,1115.00,1115.00,27,1,28.00
07/01/2005,03:59,1115.25,1115.25,1115.25,1115.25,1,0,1.00
07/01/2005,04:00,1115.00,1115.00,1115.00,1115.00,0,12,12.00
07/01/2005,04:01,1115.00,1115.25,1115.00,1115.25,4,3,7.00
07/01/2005,04:02,1115.25,1115.25,1115.25,1115.25,2,0,2.00
07/01/2005,04:03,1115.00,1115.00,1115.00,1115.00,0,8,8.00
07/01/2005,04:04,1115.00,1115.00,1115.00,1115.00,0,173,173.00
07/01/2005,04:05,1114.75,1115.25,1114.75,1115.00,92,28,120.00
07/01/2005,04:06,1115.00,1115.00,1114.75,1115.00,5,44,49.00
07/01/2005,04:07,1115.00,1115.00,1115.00,1115.00,17,0,17.00
07/01/2005,04:09,1115.00,1115.00,1114.75,1114.75,1,4,5.00
07/01/2005,04:10,1114.75,1114.75,1114.75,1114.75,0,8,8.00
07/01/2005,04:11,1114.75,1115.00,1114.75,1115.00,107,50,157.00
07/01/2005,04:14,1114.75,1114.75,1114.75,1114.75,0,70,70.00
07/01/2005,04:15,1114.75,1114.75,1114.75,1114.75,0,3,3.00
07/01/2005,04:16,1114.75,1114.75,1114.75,1114.75,0,62,62.00
07/01/2005,04:17,1114.75,1114.75,1114.75,1114.75,0,4,4.00
07/01/2005,04:18,1114.75,1115.00,1114.75,1114.75,1,53,54.00
07/01/2005,04:19,1114.75,1115.00,1114.75,1115.00,117,22,139.00
07/01/2005,04:20,1115.00,1115.25,1115.00,1115.00,2,15,17.00
07/01/2005,04:21,1115.00,1115.00,1114.75,1114.75,0,8,8.00
07/01/2005,04:23,1115.00,1115.00,1115.00,1115.00,43,0,43.00
07/01/2005,04:24,1115.00,1115.00,1115.00,1115.00,2,0,2.00
07/01/2005,04:25,1115.25,1115.25,1115.25,1115.25,2,0,2.00
07/01/2005,04:26,1115.00,1115.25,1115.00,1115.00,133,5,138.00
07/01/2005,04:27,1115.25,1115.25,1114.75,1115.00,58,65,123.00
07/01/2005,04:28,1115.00,1115.00,1115.00,1115.00,107,0,107.00
07/01/2005,04:29,1115.25,1115.50,1115.25,1115.25,70,2,72.00
07/01/2005,04:30,1115.00,1115.00,1115.00,1115.00,0,51,51.00
07/01/2005,04:31,1115.00,1115.00,1115.00,1115.00,0,81,81.00
07/01/2005,04:32,1115.00,1115.00,1115.00,1115.00,0,2,2.00
07/01/2005,04:34,1115.00,1115.00,1114.75,1114.75,0,16,16.00
07/01/2005,04:36,1115.00,1115.00,1115.00,1115.00,47,0,47.00
07/01/2005,04:37,1114.75,1115.00,1114.75,1115.00,1,15,16.00
07/01/2005,04:38,1115.00,1115.00,1115.00,1115.00,20,0,20.00
07/01/2005,04:39,1115.00,1115.00,1114.75,1114.75,6,2,8.00
07/01/2005,04:40,1114.75,1114.75,1114.75,1114.75,0,136,136.00
07/01/2005,04:41,1114.75,1114.75,1114.75,1114.75,0,159,159.00
07/01/2005,04:42,1114.75,1114.75,1114.50,1114.75,1,5,6.00
07/01/2005,04:44,1114.50,1114.50,1114.50,1114.50,0,26,26.00
07/01/2005,04:45,1114.50,1114.50,1114.25,1114.50,66,217,283.00
07/01/2005,04:46,1114.50,1114.50,1114.50,1114.50,58,0,58.00
07/01/2005,04:48,1114.50,1114.50,1114.50,1114.50,5,0,5.00
07/01/2005,04:49,1114.50,1114.50,1114.00,1114.00,1,199,200.00
07/01/2005,04:50,1114.00,1114.00,1113.75,1113.75,30,237,267.00
07/01/2005,04:51,1114.00,1114.00,1113.75,1114.00,15,59,74.00
07/01/2005,04:52,1114.00,1114.25,1114.00,1114.00,284,1,285.00
07/01/2005,04:53,1114.00,1114.25,1114.00,1114.00,1,6,7.00
07/01/2005,04:54,1114.25,1114.25,1114.25,1114.25,8,0,8.00
07/01/2005,04:55,1114.00,1114.00,1114.00,1114.00,0,1,1.00
07/01/2005,04:57,1114.00,1114.00,1114.00,1114.00,0,149,149.00
07/01/2005,04:58,1114.00,1114.00,1113.75,1113.75,3,15,18.00
07/01/2005,04:59,1114.00,1114.00,1114.00,1114.00,51,0,51.00
07/01/2005,05:00,1114.00,1114.00,1113.75,1113.75,1,2,3.00
07/01/2005,05:01,1114.00,1114.00,1113.75,1113.75,7,1,8.00
07/01/2005,05:03,1113.75,1113.75,1113.75,1113.75,0,18,18.00
07/01/2005,05:04,1113.75,1113.75,1113.75,1113.75,0,129,129.00
07/01/2005,05:05,1113.75,1113.75,1113.75,1113.75,0,70,70.00
07/01/2005,05:06,1113.75,1113.75,1113.75,1113.75,0,6,6.00
07/01/2005,05:07,1113.75,1113.75,1113.75,1113.75,0,84,84.00
07/01/2005,05:08,1113.75,1113.75,1113.75,1113.75,0,12,12.00
07/01/2005,05:09,1113.75,1114.00,1113.75,1113.75,15,31,46.00
07/01/2005,05:10,1113.75,1113.75,1113.50,1113.75,10,13,23.00
07/01/2005,05:11,1113.75,1113.75,1113.50,1113.50,6,100,106.00
07/01/2005,05:12,1113.50,1113.50,1113.50,1113.50,0,1,1.00
07/01/2005,05:13,1113.75,1113.75,1113.75,1113.75,37,0,37.00
07/01/2005,05:14,1113.75,1113.75,1113.75,1113.75,49,0,49.00
07/01/2005,05:15,1113.75,1113.75,1113.75,1113.75,35,0,35.00
07/01/2005,05:16,1113.75,1113.75,1113.75,1113.75,121,0,121.00
07/01/2005,05:17,1113.75,1113.75,1113.75,1113.75,6,0,6.00
07/01/2005,05:18,1113.75,1113.75,1113.75,1113.75,6,0,6.00
07/01/2005,05:19,1113.75,1113.75,1113.50,1113.50,6,2,8.00
07/01/2005,05:20,1113.75,1113.75,1113.50,1113.75,12,7,19.00
07/01/2005,05:21,1113.75,1113.75,1113.75,1113.75,63,0,63.00
07/01/2005,05:22,1113.75,1113.75,1113.75,1113.75,35,0,35.00
07/01/2005,05:23,1113.75,1113.75,1113.75,1113.75,54,0,54.00
07/01/2005,05:24,1113.75,1113.75,1113.75,1113.75,6,0,6.00
07/01/2005,05:25,1113.75,1113.75,1113.50,1113.50,6,98,104.00
07/01/2005,05:26,1113.50,1113.50,1113.25,1113.50,18,52,70.00
07/01/2005,05:28,1113.50,1113.50,1113.50,1113.50,3,0,3.00
07/01/2005,05:29,1113.50,1113.50,1113.50,1113.50,1,0,1.00
07/01/2005,05:30,1113.50,1113.50,1113.50,1113.50,55,0,55.00
07/01/2005,05:31,1113.50,1113.50,1113.50,1113.50,33,0,33.00
07/01/2005,05:32,1113.50,1113.50,1113.50,1113.50,78,0,78.00
07/01/2005,05:33,1113.50,1113.50,1113.50,1113.50,6,0,6.00
07/01/2005,05:34,1113.50,1113.50,1113.25,1113.25,29,5,34.00
07/01/2005,05:35,1113.50,1113.50,1113.50,1113.50,50,0,50.00
07/01/2005,05:36,1113.50,1113.50,1113.50,1113.50,9,0,9.00
07/01/2005,05:37,1113.50,1113.50,1113.50,1113.50,20,0,20.00
07/01/2005,05:38,1113.50,1113.50,1113.50,1113.50,3,0,3.00
07/01/2005,05:39,1113.50,1113.75,1113.50,1113.75,7,0,7.00
07/01/2005,05:40,1113.50,1113.50,1113.50,1113.50,0,34,34.00
07/01/2005,05:41,1113.25,1113.50,1113.25,1113.50,9,5,14.00
07/01/2005,05:42,1113.50,1113.50,1113.50,1113.50,6,0,6.00
07/01/2005,05:43,1113.50,1113.50,1113.50,1113.50,15,0,15.00
07/01/2005,05:44,1113.50,1113.50,1113.50,1113.50,13,0,13.00
07/01/2005,05:45,1113.50,1113.50,1113.50,1113.50,3,0,3.00
07/01/2005,05:46,1113.50,1113.50,1113.50,1113.50,3,0,3.00
07/01/2005,05:48,1113.50,1113.50,1113.50,1113.50,1,0,1.00
07/01/2005,05:49,1113.75,1113.75,1113.50,1113.50,6,8,14.00
07/01/2005,05:50,1113.50,1113.50,1113.25,1113.25,0,18,18.00
07/01/2005,05:51,1113.50,1113.50,1113.50,1113.50,12,0,12.00
07/01/2005,05:52,1113.50,1113.50,1113.50,1113.50,10,0,10.00
07/01/2005,05:53,1113.50,1113.75,1113.50,1113.75,8,0,8.00
07/01/2005,05:54,1113.50,1113.50,1113.50,1113.50,0,13,13.00
07/01/2005,05:55,1113.50,1113.50,1113.50,1113.50,0,22,22.00
07/01/2005,05:56,1113.50,1113.50,1113.25,1113.25,0,2,2.00
07/01/2005,05:57,1113.50,1113.50,1113.50,1113.50,20,0,20.00
07/01/2005,05:58,1113.50,1113.50,1113.50,1113.50,9,0,9.00
07/01/2005,06:00,1113.25,1113.50,1113.25,1113.50,6,2,8.00
07/01/2005,06:01,1113.50,1113.50,1113.50,1113.50,21,0,21.00
07/01/2005,06:02,1113.25,1113.50,1113.25,1113.50,19,11,30.00
07/01/2005,06:03,1113.50,1113.50,1113.50,1113.50,30,0,30.00
07/01/2005,06:04,1113.50,1113.50,1113.50,1113.50,2,0,2.00
07/01/2005,06:05,1113.50,1113.50,1113.50,1113.50,1,0,1.00
07/01/2005,06:06,1113.50,1113.50,1113.50,1113.50,51,0,51.00
07/01/2005,06:07,1113.50,1113.50,1113.50,1113.50,17,0,17.00
07/01/2005,06:08,1113.50,1113.50,1113.50,1113.50,29,0,29.00
07/01/2005,06:09,1113.50,1113.50,1113.25,1113.50,31,5,36.00
07/01/2005,06:10,1113.25,1113.50,1113.25,1113.50,35,1,36.00
07/01/2005,06:11,1113.50,1113.50,1113.25,1113.50,22,5,27.00
07/01/2005,06:13,1113.50,1113.75,1113.50,1113.75,41,0,41.00
07/01/2005,06:14,1113.50,1113.50,1113.50,1113.50,0,1,1.00
07/01/2005,06:15,1113.75,1113.75,1113.75,1113.75,21,0,21.00
07/01/2005,06:16,1113.50,1113.75,1113.50,1113.75,1,3,4.00
07/01/2005,06:17,1113.50,1113.50,1113.50,1113.50,0,2,2.00
07/01/2005,06:18,1113.50,1113.50,1113.50,1113.50,0,17,17.00
07/01/2005,06:19,1113.50,1113.50,1113.50,1113.50,0,2,2.00
07/01/2005,06:21,1113.50,1113.50,1113.50,1113.50,0,50,50.00
07/01/2005,06:22,1113.50,1113.50,1113.50,1113.50,0,21,21.00
07/01/2005,06:23,1113.50,1113.50,1113.50,1113.50,0,1,1.00
07/01/2005,06:24,1113.50,1113.75,1113.50,1113.75,2,1,3.00
07/01/2005,06:25,1113.50,1113.50,1113.00,1113.50,64,228,292.00
07/01/2005,06:26,1113.50,1113.50,1113.50,1113.50,4,0,4.00
07/01/2005,06:28,1113.50,1113.50,1113.50,1113.50,12,0,12.00
07/01/2005,06:29,1113.50,1113.50,1113.50,1113.50,1,0,1.00
07/01/2005,06:30,1113.50,1113.75,1113.50,1113.50,5,3,8.00
07/01/2005,06:31,1113.50,1113.50,1113.50,1113.50,0,5,5.00
07/01/2005,06:32,1113.50,1113.50,1113.50,1113.50,0,6,6.00
07/01/2005,06:33,1113.75,1113.75,1113.75,1113.75,277,0,277.00
07/01/2005,06:34,1113.75,1113.75,1113.75,1113.75,2,0,2.00
07/01/2005,06:35,1113.50,1113.75,1113.50,1113.75,6,2,8.00
07/01/2005,06:36,1113.50,1113.75,1113.50,1113.75,5,1,6.00
07/01/2005,06:37,1113.50,1113.75,1113.50,1113.50,107,58,165.00
07/01/2005,06:38,1113.50,1113.50,1113.50,1113.50,0,23,23.00
07/01/2005,06:39,1113.50,1113.75,1113.50,1113.75,1,5,6.00
07/01/2005,06:40,1113.50,1113.50,1113.50,1113.50,0,56,56.00
07/01/2005,06:41,1113.50,1113.50,1113.50,1113.50,0,30,30.00
07/01/2005,06:42,1113.50,1113.50,1113.25,1113.25,0,51,51.00
07/01/2005,06:43,1113.25,1113.25,1113.25,1113.25,0,26,26.00
07/01/2005,06:44,1113.50,1113.50,1113.50,1113.50,34,0,34.00
07/01/2005,06:45,1113.50,1113.50,1113.50,1113.50,224,0,224.00
07/01/2005,06:46,1113.25,1113.50,1113.25,1113.25,8,198,206.00
07/01/2005,06:47,1113.50,1113.50,1113.25,1113.50,50,5,55.00
07/01/2005,06:48,1113.50,1113.50,1113.25,1113.50,4,1,5.00
07/01/2005,06:49,1113.50,1113.50,1113.50,1113.50,21,0,21.00
07/01/2005,06:50,1113.50,1113.50,1113.50,1113.50,32,0,32.00
07/01/2005,06:51,1113.25,1113.50,1113.25,1113.50,2,19,21.00
07/01/2005,06:52,1113.25,1113.50,1113.25,1113.25,25,110,135.00
07/01/2005,06:53,1113.25,1113.25,1113.25,1113.25,0,76,76.00
07/01/2005,06:54,1113.25,1113.25,1113.25,1113.25,0,20,20.00
07/01/2005,06:55,1113.25,1113.25,1113.25,1113.25,0,6,6.00
07/01/2005,06:57,1113.00,1113.00,1113.00,1113.00,0,183,183.00
07/01/2005,06:58,1112.75,1113.00,1112.75,1113.00,1,16,17.00
07/01/2005,06:59,1113.00,1113.00,1113.00,1113.00,25,0,25.00
07/01/2005,07:00,1113.00,1113.00,1113.00,1113.00,2,0,2.00
07/01/2005,07:01,1112.75,1112.75,1112.75,1112.75,0,7,7.00
07/01/2005,07:02,1112.75,1112.75,1112.75,1112.75,0,50,50.00
07/01/2005,07:03,1113.00,1113.00,1113.00,1113.00,105,0,105.00
07/01/2005,07:04,1112.75,1113.00,1112.75,1113.00,2,9,11.00
07/01/2005,07:05,1113.00,1113.00,1112.75,1112.75,6,4,10.00
07/01/2005,07:06,1113.00,1113.00,1112.75,1113.00,65,4,69.00
07/01/2005,07:07,1113.00,1113.00,1113.00,1113.00,3,0,3.00
07/01/2005,07:08,1112.75,1113.00,1112.75,1112.75,1,66,67.00
07/01/2005,07:09,1113.00,1113.00,1112.75,1112.75,1,3,4.00
07/01/2005,07:10,1112.75,1112.75,1112.75,1112.75,0,1,1.00
07/01/2005,07:11,1113.00,1113.00,1112.75,1112.75,2,3,5.00
07/01/2005,07:12,1113.00,1113.00,1113.00,1113.00,2,0,2.00
07/01/2005,07:13,1113.00,1113.00,1112.75,1112.75,1,7,8.00
07/01/2005,07:14,1112.75,1112.75,1112.75,1112.75,0,3,3.00
07/01/2005,07:15,1112.75,1113.00,1112.75,1113.00,1,82,83.00
07/01/2005,07:16,1112.75,1112.75,1112.75,1112.75,0,7,7.00
07/01/2005,07:17,1112.75,1112.75,1112.75,1112.75,0,34,34.00
07/01/2005,07:18,1112.75,1112.75,1112.75,1112.75,0,1,1.00
07/01/2005,07:19,1112.75,1113.00,1112.50,1112.75,33,251,284.00
07/01/2005,07:20,1112.50,1112.75,1112.25,1112.50,17,338,355.00
07/01/2005,07:21,1112.50,1112.50,1112.25,1112.50,24,38,62.00
07/01/2005,07:22,1112.50,1112.50,1112.25,1112.25,9,28,37.00
07/01/2005,07:23,1112.25,1112.25,1112.25,1112.25,0,13,13.00
07/01/2005,07:24,1112.25,1112.25,1112.25,1112.25,0,17,17.00
07/01/2005,07:25,1112.50,1112.50,1112.25,1112.25,27,50,77.00
07/01/2005,07:26,1112.25,1112.50,1112.25,1112.50,316,34,350.00
07/01/2005,07:27,1112.50,1112.75,1112.50,1112.75,15,0,15.00
07/01/2005,07:28,1112.75,1112.75,1112.50,1112.50,8,2,10.00
07/01/2005,07:29,1112.75,1112.75,1112.50,1112.50,24,2,26.00
07/01/2005,07:30,1112.50,1112.50,1112.50,1112.50,0,20,20.00
07/01/2005,07:31,1112.75,1112.75,1112.75,1112.75,45,0,45.00
07/01/2005,07:32,1112.50,1112.75,1112.50,1112.75,179,8,187.00
07/01/2005,07:33,1113.00,1113.00,1112.75,1113.00,4,11,15.00
07/01/2005,07:34,1113.00,1113.00,1112.75,1112.75,1,27,28.00
07/01/2005,07:35,1113.00,1113.00,1112.75,1113.00,3,13,16.00
07/01/2005,07:36,1112.75,1113.00,1112.50,1112.50,3,403,406.00
07/01/2005,07:37,1112.25,1112.50,1112.25,1112.50,7,3,10.00
07/01/2005,07:39,1112.25,1112.25,1112.00,1112.25,8,300,308.00
07/01/2005,07:40,1112.25,1112.25,1112.25,1112.25,50,0,50.00
07/01/2005,07:41,1112.25,1112.25,1111.50,1111.50,79,773,852.00
07/01/2005,07:42,1111.75,1111.75,1111.50,1111.75,125,12,137.00
07/01/2005,07:43,1111.50,1112.00,1111.50,1112.00,217,25,242.00
07/01/2005,07:44,1111.75,1112.00,1111.75,1111.75,93,161,254.00
07/01/2005,07:45,1112.00,1112.00,1111.75,1112.00,221,33,254.00
07/01/2005,07:46,1112.25,1112.25,1112.00,1112.00,6,112,118.00
07/01/2005,07:47,1112.00,1112.00,1112.00,1112.00,0,1,1.00
07/01/2005,07:48,1112.00,1112.25,1112.00,1112.00,1,97,98.00
07/01/2005,07:50,1112.25,1112.25,1112.00,1112.00,2,10,12.00
07/01/2005,07:51,1112.25,1112.25,1112.25,1112.25,13,0,13.00
07/01/2005,07:52,1112.25,1112.25,1112.25,1112.25,6,0,6.00
07/01/2005,07:53,1112.25,1112.25,1112.25,1112.25,105,0,105.00
07/01/2005,07:54,1112.25,1112.25,1112.00,1112.00,31,25,56.00
07/01/2005,07:55,1112.25,1112.25,1112.25,1112.25,123,0,123.00
07/01/2005,07:56,1112.25,1112.25,1112.00,1112.00,16,4,20.00
07/01/2005,07:57,1112.25,1112.25,1112.25,1112.25,1,0,1.00
07/01/2005,07:58,1112.25,1112.25,1112.25,1112.25,20,0,20.00
07/01/2005,07:59,1112.00,1112.25,1112.00,1112.25,8,22,30.00
07/01/2005,08:00,1112.25,1112.25,1112.25,1112.25,6,0,6.00
07/01/2005,08:01,1112.00,1112.25,1112.00,1112.25,1,14,15.00
07/01/2005,08:02,1112.25,1112.25,1112.25,1112.25,2,0,2.00
07/01/2005,08:03,1112.25,1112.25,1112.00,1112.00,1,401,402.00
07/01/2005,08:04,1111.75,1112.00,1111.75,1111.75,36,13,49.00
07/01/2005,08:05,1111.75,1112.00,1111.75,1112.00,81,100,181.00
07/01/2005,08:06,1111.75,1112.25,1111.75,1112.25,137,1,138.00
07/01/2005,08:07,1112.00,1112.00,1112.00,1112.00,0,4,4.00
07/01/2005,08:10,1112.00,1112.25,1112.00,1112.25,1,15,16.00
07/01/2005,08:11,1112.00,1112.00,1111.75,1112.00,2,176,178.00
07/01/2005,08:12,1112.00,1112.00,1112.00,1112.00,51,0,51.00
07/01/2005,08:13,1112.00,1112.00,1112.00,1112.00,44,0,44.00
07/01/2005,08:14,1112.00,1112.00,1112.00,1112.00,12,0,12.00
07/01/2005,08:15,1112.00,1112.00,1111.75,1112.00,193,97,290.00
07/01/2005,08:16,1112.00,1112.00,1112.00,1112.00,76,0,76.00
07/01/2005,08:17,1112.00,1112.25,1111.75,1112.00,105,128,233.00
07/01/2005,08:18,1111.75,1112.00,1111.75,1111.75,1,26,27.00
07/01/2005,08:19,1111.75,1112.00,1111.75,1112.00,44,6,50.00
07/01/2005,08:20,1111.75,1112.25,1111.75,1112.25,104,1,105.00
07/01/2005,08:21,1112.25,1112.25,1112.00,1112.00,4,21,25.00
07/01/2005,08:22,1112.25,1112.25,1112.00,1112.25,21,3,24.00
07/01/2005,08:23,1112.25,1112.25,1111.75,1112.25,49,90,139.00
07/01/2005,08:24,1112.00,1112.00,1111.75,1112.00,29,142,171.00
07/01/2005,08:25,1112.00,1112.00,1111.75,1111.75,10,661,671.00
07/01/2005,08:26,1111.75,1111.75,1111.75,1111.75,0,10,10.00
07/01/2005,08:27,1111.75,1112.00,1111.50,1111.75,61,297,358.00
07/01/2005,08:28,1111.75,1112.00,1111.75,1112.00,153,101,254.00
07/01/2005,08:29,1112.00,1112.25,1111.75,1112.00,355,12,367.00
07/01/2005,08:30,1112.00,1112.50,1111.75,1112.50,1182,1173,2355.00
07/01/2005,08:31,1112.25,1112.50,1112.00,1112.50,2327,2799,5126.00
07/01/2005,08:32,1112.25,1112.50,1112.25,1112.25,1375,248,1623.00
07/01/2005,08:33,1112.50,1112.50,1112.25,1112.50,360,578,938.00
07/01/2005,08:34,1112.25,1113.00,1112.25,1112.75,3200,1717,4917.00
07/01/2005,08:35,1112.50,1113.00,1112.50,1112.50,1022,1635,2657.00
07/01/2005,08:36,1112.50,1112.75,1112.25,1112.50,680,1446,2126.00
07/01/2005,08:37,1112.75,1113.00,1112.75,1112.75,1032,856,1888.00
07/01/2005,08:38,1112.75,1112.75,1112.25,1112.75,845,1546,2391.00
07/01/2005,08:39,1112.50,1113.00,1112.50,1112.75,661,1789,2450.00
07/01/2005,08:40,1113.00,1113.00,1112.50,1112.50,228,1074,1302.00
07/01/2005,08:41,1112.50,1112.75,1112.25,1112.75,177,965,1142.00
07/01/2005,08:42,1112.75,1112.75,1112.00,1112.00,76,3239,3315.00
07/01/2005,08:43,1112.00,1112.50,1112.00,1112.00,450,1617,2067.00
07/01/2005,08:44,1112.00,1112.00,1111.50,1111.75,163,1622,1785.00
07/01/2005,08:45,1111.75,1112.00,1111.25,1111.75,2113,1536,3649.00
07/01/2005,08:46,1111.50,1111.75,1111.50,1111.50,306,934,1240.00
07/01/2005,08:47,1111.75,1112.00,1111.25,1111.50,998,1117,2115.00
07/01/2005,08:48,1111.50,1112.00,1111.25,1112.00,1843,1534,3377.00
07/01/2005,08:49,1112.00,1112.25,1111.75,1111.75,1785,1317,3102.00
07/01/2005,08:50,1111.75,1112.00,1111.25,1111.50,523,1523,2046.00
07/01/2005,08:51,1111.50,1111.75,1111.00,1111.50,459,1719,2178.00
07/01/2005,08:52,1111.75,1111.75,1111.25,1111.50,1562,636,2198.00
07/01/2005,08:53,1111.75,1111.75,1111.25,1111.50,1632,1629,3261.00
07/01/2005,08:54,1111.75,1112.25,1111.50,1112.00,2266,29,2295.00
07/01/2005,08:55,1112.00,1112.25,1111.75,1112.00,1973,795,2768.00
07/01/2005,08:56,1112.00,1112.00,1111.50,1112.00,1307,835,2142.00
07/01/2005,08:57,1112.00,1112.50,1111.75,1112.50,988,1175,2163.00
07/01/2005,08:58,1112.25,1113.00,1112.25,1112.75,3948,3112,7060.00
07/01/2005,08:59,1112.75,1113.00,1112.50,1112.50,435,1356,1791.00
07/01/2005,09:00,1112.25,1112.50,1112.00,1112.00,138,647,785.00
07/01/2005,09:01,1112.00,1113.00,1112.00,1112.75,4615,3209,7824.00
07/01/2005,09:02,1113.00,1113.75,1112.75,1113.75,5479,2463,7942.00
07/01/2005,09:03,1114.00,1114.00,1113.00,1113.25,1127,2269,3396.00
07/01/2005,09:04,1113.25,1113.50,1113.00,1113.25,446,587,1033.00
07/01/2005,09:05,1113.50,1114.50,1113.25,1114.50,4736,794,5530.00
07/01/2005,09:06,1114.50,1115.25,1114.25,1115.00,4440,1400,5840.00
07/01/2005,09:07,1115.00,1115.00,1114.75,1114.75,1485,1457,2942.00
07/01/2005,09:08,1114.75,1115.00,1114.00,1114.00,898,3585,4483.00
07/01/2005,09:09,1114.00,1114.25,1113.75,1114.00,1559,1890,3449.00
07/01/2005,09:10,1114.25,1114.25,1113.75,1114.00,1455,1545,3000.00
07/01/2005,09:11,1114.00,1114.25,1113.00,1113.25,995,3148,4143.00
07/01/2005,09:12,1113.25,1113.50,1112.75,1113.00,883,2600,3483.00
07/01/2005,09:13,1113.00,1113.25,1112.50,1112.50,466,2754,3220.00
07/01/2005,09:14,1112.50,1113.00,1112.25,1112.75,2732,1618,4350.00
07/01/2005,09:15,1112.50,1113.00,1112.50,1113.00,1101,706,1807.00
07/01/2005,09:16,1113.00,1113.00,1112.50,1112.75,457,623,1080.00
07/01/2005,09:17,1112.75,1113.00,1111.75,1111.75,464,4197,4661.00
07/01/2005,09:18,1111.75,1112.25,1111.75,1112.00,1053,802,1855.00
07/01/2005,09:19,1112.00,1112.25,1111.75,1112.00,294,1228,1522.00
07/01/2005,09:20,1112.00,1112.50,1111.75,1112.25,1316,270,1586.00
07/01/2005,09:21,1112.00,1112.75,1112.00,1112.00,1941,1884,3825.00
07/01/2005,09:22,1112.00,1112.50,1112.00,1112.25,890,728,1618.00
07/01/2005,09:23,1112.50,1112.75,1112.25,1112.50,605,334,939.00
07/01/2005,09:24,1112.50,1112.50,1112.00,1112.00,153,1727,1880.00
07/01/2005,09:25,1112.00,1112.00,1111.75,1111.75,797,937,1734.00
07/01/2005,09:26,1111.75,1112.00,1111.00,1111.25,1424,2853,4277.00
07/01/2005,09:27,1111.50,1112.00,1111.25,1111.75,1404,1135,2539.00
07/01/2005,09:28,1111.75,1113.25,1111.75,1112.75,4685,1105,5790.00
07/01/2005,09:29,1113.00,1113.25,1112.75,1113.00,859,1457,2316.00
07/01/2005,09:30,1113.00,1114.00,1112.75,1114.00,3047,890,3937.00
07/01/2005,09:31,1114.00,1115.25,1113.75,1114.75,8551,4193,12744.00
07/01/2005,09:32,1114.75,1115.50,1114.50,1115.25,3006,1650,4656.00
07/01/2005,09:33,1115.25,1115.75,1115.00,1115.50,4539,2630,7169.00
07/01/2005,09:34,1115.50,1115.75,1115.25,1115.50,2292,1697,3989.00
07/01/2005,09:35,1115.25,1115.50,1115.00,1115.00,192,1658,1850.00
07/01/2005,09:36,1115.25,1115.25,1114.50,1114.50,1118,2913,4031.00
07/01/2005,09:37,1114.50,1115.25,1114.50,1114.75,2067,1626,3693.00
07/01/2005,09:38,1115.00,1115.75,1114.75,1115.75,2264,352,2616.00
07/01/2005,09:39,1115.50,1115.75,1115.00,1115.25,580,1976,2556.00
07/01/2005,09:40,1115.00,1115.50,1115.00,1115.25,722,294,1016.00
07/01/2005,09:41,1115.00,1115.25,1114.50,1115.00,1396,1526,2922.00
07/01/2005,09:42,1115.00,1115.00,1114.50,1114.50,649,687,1336.00
07/01/2005,09:43,1114.75,1114.75,1114.50,1114.75,770,72,842.00
07/01/2005,09:44,1114.50,1114.75,1114.00,1114.25,725,1699,2424.00
07/01/2005,09:45,1114.25,1114.50,1114.00,1114.00,322,507,829.00
07/01/2005,09:46,1114.00,1114.25,1113.75,1114.00,1510,2547,4057.00
07/01/2005,09:47,1114.00,1114.00,1113.50,1114.00,879,1190,2069.00
07/01/2005,09:48,1114.00,1114.50,1113.75,1114.00,2392,716,3108.00
07/01/2005,09:49,1114.25,1114.25,1114.00,1114.25,735,1185,1920.00
07/01/2005,09:50,1114.25,1114.25,1113.75,1113.75,338,453,791.00
07/01/2005,09:51,1113.75,1114.25,1113.75,1113.75,621,1286,1907.00
07/01/2005,09:52,1114.00,1114.25,1113.75,1114.00,792,234,1026.00
07/01/2005,09:53,1114.00,1114.25,1113.75,1114.00,184,947,1131.00
07/01/2005,09:54,1114.00,1114.00,1113.50,1113.75,456,1094,1550.00
07/01/2005,09:55,1114.00,1114.00,1113.75,1114.00,1157,132,1289.00
07/01/2005,09:56,1113.75,1114.00,1113.50,1113.50,835,1042,1877.00
07/01/2005,09:57,1113.50,1113.50,1112.75,1113.50,1081,2654,3735.00
07/01/2005,09:58,1113.25,1113.50,1113.25,1113.25,824,66,890.00
07/01/2005,09:59,1113.50,1113.75,1113.25,1113.50,598,93,691.00
07/01/2005,10:00,1113.50,1113.75,1113.25,1113.50,1286,1095,2381.00
07/01/2005,10:01,1113.50,1113.50,1113.00,1113.00,323,912,1235.00
07/01/2005,10:02,1113.25,1113.25,1112.75,1113.00,271,2029,2300.00
07/01/2005,10:03,1113.00,1113.00,1112.00,1112.25,2569,3975,6544.00
07/01/2005,10:04,1112.25,1112.75,1112.25,1112.25,3612,2101,5713.00
07/01/2005,10:05,1112.25,1112.25,1111.00,1111.00,1329,4655,5984.00
07/01/2005,10:06,1111.00,1111.00,1110.75,1111.00,1458,2757,4215.00
07/01/2005,10:07,1110.75,1111.25,1110.50,1111.00,2674,3977,6651.00
07/01/2005,10:08,1110.75,1111.25,1110.75,1111.25,1744,74,1818.00
07/01/2005,10:09,1111.25,1111.25,1111.00,1111.25,1812,722,2534.00
07/01/2005,10:10,1111.25,1111.25,1110.25,1110.75,1687,3867,5554.00
07/01/2005,10:11,1110.50,1111.00,1110.50,1111.00,1403,695,2098.00
07/01/2005,10:12,1111.00,1111.75,1111.00,1111.50,2016,118,2134.00
07/01/2005,10:13,1111.50,1111.75,1111.25,1111.50,916,439,1355.00
07/01/2005,10:14,1111.25,1112.00,1111.25,1111.75,1720,336,2056.00
07/01/2005,10:15,1111.75,1112.25,1111.50,1111.75,2200,1030,3230.00
07/01/2005,10:16,1112.00,1112.00,1111.50,1111.75,1330,574,1904.00
07/01/2005,10:17,1111.75,1112.00,1111.50,1112.00,298,699,997.00
07/01/2005,10:18,1111.75,1112.00,1111.75,1112.00,235,184,419.00
07/01/2005,10:19,1112.00,1112.75,1111.75,1112.25,3122,656,3778.00
07/01/2005,10:20,1112.50,1112.50,1112.25,1112.50,961,30,991.00
07/01/2005,10:21,1112.50,1112.50,1112.25,1112.50,868,786,1654.00
07/01/2005,10:22,1112.50,1112.75,1112.25,1112.50,892,934,1826.00
07/01/2005,10:23,1112.50,1113.25,1112.50,1113.25,1818,239,2057.00
07/01/2005,10:24,1113.25,1114.00,1113.00,1114.00,4164,1105,5269.00
07/01/2005,10:25,1113.75,1114.00,1113.25,1113.25,824,2326,3150.00
07/01/2005,10:26,1113.25,1113.75,1113.25,1113.25,417,729,1146.00
07/01/2005,10:27,1113.50,1114.25,1113.25,1113.75,2850,1412,4262.00
07/01/2005,10:28,1114.00,1114.00,1113.00,1113.25,149,1306,1455.00
07/01/2005,10:29,1113.00,1114.00,1113.00,1113.75,2024,76,2100.00
07/01/2005,10:30,1113.75,1113.75,1113.50,1113.50,188,847,1035.00
07/01/2005,10:31,1113.50,1114.00,1113.25,1113.25,981,420,1401.00
07/01/2005,10:32,1113.25,1113.50,1113.25,1113.25,1045,121,1166.00
07/01/2005,10:33,1113.25,1113.50,1113.00,1113.25,324,478,802.00
07/01/2005,10:34,1113.25,1113.25,1112.75,1113.00,347,744,1091.00
07/01/2005,10:35,1113.00,1113.25,1112.75,1112.75,154,350,504.00
07/01/2005,10:36,1112.75,1113.00,1112.50,1112.50,221,1049,1270.00
07/01/2005,10:37,1112.50,1112.75,1112.00,1112.00,1685,2481,4166.00
07/01/2005,10:38,1112.00,1112.50,1112.00,1112.25,946,1679,2625.00
07/01/2005,10:39,1112.25,1112.50,1112.00,1112.50,396,372,768.00
07/01/2005,10:40,1112.25,1112.50,1112.00,1112.25,17,1053,1070.00
07/01/2005,10:41,1112.25,1112.75,1112.25,1112.50,762,197,959.00
07/01/2005,10:42,1112.50,1112.50,1112.50,1112.50,527,0,527.00
07/01/2005,10:43,1112.50,1113.00,1112.25,1113.00,925,20,945.00
07/01/2005,10:44,1113.00,1113.25,1112.50,1112.75,258,384,642.00
07/01/2005,10:45,1112.75,1112.75,1112.00,1112.25,790,1133,1923.00
07/01/2005,10:46,1112.50,1112.75,1112.00,1112.00,488,539,1027.00
07/01/2005,10:47,1112.25,1112.75,1112.00,1112.50,776,368,1144.00
07/01/2005,10:48,1112.50,1113.00,1112.25,1112.75,509,145,654.00
07/01/2005,10:49,1112.50,1112.75,1112.25,1112.75,752,144,896.00
07/01/2005,10:50,1113.00,1113.00,1112.50,1112.50,187,285,472.00
07/01/2005,10:51,1112.75,1112.75,1112.50,1112.75,357,28,385.00
07/01/2005,10:52,1112.75,1112.75,1112.00,1112.25,244,1757,2001.00
07/01/2005,10:53,1112.25,1112.50,1112.25,1112.50,333,693,1026.00
07/01/2005,10:54,1112.50,1112.75,1112.25,1112.50,353,301,654.00
07/01/2005,10:55,1112.50,1112.50,1112.25,1112.50,39,1070,1109.00
07/01/2005,10:56,1112.25,1112.50,1112.00,1112.00,556,389,945.00
07/01/2005,10:57,1112.25,1112.25,1111.75,1111.75,577,2596,3173.00
07/01/2005,10:58,1111.75,1112.25,1111.75,1112.25,172,146,318.00
07/01/2005,10:59,1112.25,1112.25,1111.25,1111.25,445,3218,3663.00
07/01/2005,11:00,1111.25,1111.50,1110.75,1111.25,863,2461,3324.00
07/01/2005,11:01,1111.00,1111.50,1111.00,1111.25,1412,1457,2869.00
07/01/2005,11:02,1111.50,1111.75,1111.25,1111.50,620,178,798.00
07/01/2005,11:03,1111.50,1111.75,1111.50,1111.50,72,852,924.00
07/01/2005,11:04,1111.75,1111.75,1111.50,1111.50,334,436,770.00
07/01/2005,11:05,1111.50,1112.00,1111.25,1111.75,1330,375,1705.00
07/01/2005,11:06,1111.50,1111.75,1111.50,1111.75,289,174,463.00
07/01/2005,11:07,1111.75,1111.75,1111.00,1111.25,272,1849,2121.00
07/01/2005,11:08,1111.25,1111.75,1111.25,1111.25,235,477,712.00
07/01/2005,11:09,1111.25,1111.75,1111.00,1111.50,479,381,860.00
07/01/2005,11:10,1111.50,1111.50,1111.25,1111.25,90,1100,1190.00
07/01/2005,11:11,1111.25,1111.50,1111.25,1111.50,28,190,218.00
07/01/2005,11:12,1111.25,1111.50,1111.25,1111.50,505,28,533.00
07/01/2005,11:13,1111.50,1111.50,1111.25,1111.25,31,16,47.00
07/01/2005,11:14,1111.25,1112.00,1111.25,1111.50,723,295,1018.00
07/01/2005,11:15,1111.75,1111.75,1111.50,1111.75,54,24,78.00
07/01/2005,11:16,1111.50,1111.75,1111.50,1111.75,307,29,336.00
07/01/2005,11:17,1111.75,1111.75,1111.50,1111.50,158,11,169.00
07/01/2005,11:18,1111.50,1111.75,1111.50,1111.75,339,473,812.00
07/01/2005,11:19,1111.75,1111.75,1110.75,1110.75,57,2019,2076.00
07/01/2005,11:20,1111.00,1111.25,1110.50,1111.25,1427,1391,2818.00
07/01/2005,11:21,1111.25,1111.75,1111.25,1111.50,870,130,1000.00
07/01/2005,11:22,1111.50,1112.25,1111.50,1112.25,1379,267,1646.00
07/01/2005,11:23,1112.25,1112.25,1112.00,1112.00,63,115,178.00
07/01/2005,11:24,1112.00,1112.25,1112.00,1112.00,13,51,64.00
07/01/2005,11:25,1112.00,1112.25,1111.75,1112.00,321,1025,1346.00
07/01/2005,11:26,1111.75,1111.75,1111.50,1111.50,6,998,1004.00
07/01/2005,11:27,1111.50,1112.00,1111.50,1111.75,294,145,439.00
07/01/2005,11:28,1112.00,1112.00,1111.75,1112.00,37,4,41.00
07/01/2005,11:29,1112.00,1112.00,1111.75,1112.00,414,12,426.00
07/01/2005,11:30,1112.00,1112.00,1111.25,1111.50,158,554,712.00
07/01/2005,11:31,1111.50,1111.75,1111.25,1111.50,161,266,427.00
07/01/2005,11:32,1111.50,1111.75,1111.50,1111.50,271,6,277.00
07/01/2005,11:33,1111.50,1111.75,1111.00,1111.50,372,772,1144.00
07/01/2005,11:34,1111.50,1111.50,1111.25,1111.50,274,41,315.00
07/01/2005,11:35,1111.50,1111.50,1111.00,1111.25,717,189,906.00
07/01/2005,11:36,1111.25,1111.50,1111.25,1111.25,108,1,109.00
07/01/2005,11:37,1111.25,1111.75,1111.00,1111.50,292,213,505.00
07/01/2005,11:38,1111.75,1112.00,1111.50,1111.50,210,215,425.00
07/01/2005,11:39,1111.50,1111.75,1111.50,1111.75,183,8,191.00
07/01/2005,11:40,1111.75,1111.75,1111.25,1111.50,185,359,544.00
07/01/2005,11:41,1111.25,1111.75,1111.25,1111.50,151,29,180.00
07/01/2005,11:42,1111.50,1112.00,1111.50,1112.00,78,7,85.00
07/01/2005,11:43,1112.00,1112.00,1111.50,1111.50,10,536,546.00
07/01/2005,11:44,1111.50,1111.50,1111.25,1111.25,517,510,1027.00
07/01/2005,11:45,1111.50,1111.50,1111.25,1111.50,276,33,309.00
07/01/2005,11:46,1111.50,1111.50,1111.25,1111.25,14,13,27.00
07/01/2005,11:47,1111.25,1111.25,1111.00,1111.25,498,740,1238.00
07/01/2005,11:48,1111.25,1111.50,1111.25,1111.25,26,359,385.00
07/01/2005,11:49,1111.25,1111.75,1111.00,1111.75,438,158,596.00
07/01/2005,11:50,1111.50,1111.75,1111.50,1111.75,41,46,87.00
07/01/2005,11:51,1111.50,1112.00,1111.50,1111.75,242,14,256.00
07/01/2005,11:52,1111.75,1112.00,1111.50,1111.75,75,166,241.00
07/01/2005,11:53,1111.75,1112.00,1111.50,1111.50,13,237,250.00
07/01/2005,11:54,1111.50,1111.75,1111.25,1111.25,14,241,255.00
07/01/2005,11:55,1111.25,1111.50,1111.25,1111.50,175,31,206.00
07/01/2005,11:56,1111.50,1111.75,1111.25,1111.25,18,109,127.00
07/01/2005,11:57,1111.25,1111.75,1111.25,1111.50,83,74,157.00
07/01/2005,11:58,1111.50,1112.00,1111.50,1111.75,444,14,458.00
07/01/2005,11:59,1112.00,1112.50,1111.75,1112.00,1164,118,1282.00
07/01/2005,12:00,1112.00,1112.25,1111.75,1111.75,22,451,473.00
07/01/2005,12:01,1112.00,1112.00,1110.75,1110.75,107,2164,2271.00
07/01/2005,12:02,1111.00,1111.25,1110.50,1111.25,452,448,900.00
07/01/2005,12:03,1111.25,1111.25,1111.00,1111.25,19,78,97.00
07/01/2005,12:04,1111.25,1111.50,1111.00,1111.25,431,750,1181.00
07/01/2005,12:05,1111.00,1111.50,1111.00,1111.25,191,109,300.00
07/01/2005,12:06,1111.25,1111.50,1111.00,1111.50,151,203,354.00
07/01/2005,12:07,1111.25,1111.50,1111.25,1111.50,258,10,268.00
07/01/2005,12:08,1111.25,1111.50,1111.25,1111.50,15,18,33.00
07/01/2005,12:09,1111.50,1111.50,1111.25,1111.50,43,13,56.00
07/01/2005,12:10,1111.25,1111.50,1111.25,1111.50,15,109,124.00
07/01/2005,12:11,1111.50,1111.50,1111.25,1111.50,121,23,144.00
07/01/2005,12:12,1111.50,1111.75,1111.25,1111.75,288,135,423.00
07/01/2005,12:13,1111.75,1111.75,1111.25,1111.75,636,528,1164.00
07/01/2005,12:14,1111.75,1112.00,1111.50,1111.75,404,841,1245.00
07/01/2005,12:15,1111.75,1111.75,1111.50,1111.75,194,13,207.00
07/01/2005,12:16,1111.75,1111.75,1111.75,1111.75,129,0,129.00
07/01/2005,12:17,1111.75,1111.75,1111.50,1111.50,40,10,50.00
07/01/2005,12:18,1111.75,1112.00,1111.75,1112.00,288,40,328.00
07/01/2005,12:19,1111.75,1112.25,1111.75,1112.25,336,34,370.00
07/01/2005,12:20,1112.25,1112.50,1112.00,1112.25,486,185,671.00
07/01/2005,12:21,1112.50,1113.00,1112.50,1113.00,2955,739,3694.00
07/01/2005,12:22,1112.75,1113.00,1112.75,1112.75,18,468,486.00
07/01/2005,12:23,1113.00,1113.25,1112.75,1112.75,351,227,578.00
07/01/2005,12:24,1113.00,1113.00,1112.00,1112.00,104,2562,2666.00
07/01/2005,12:25,1111.75,1112.25,1111.75,1112.25,216,23,239.00
07/01/2005,12:26,1112.25,1112.25,1112.00,1112.25,26,86,112.00
07/01/2005,12:27,1112.25,1112.25,1112.00,1112.25,40,159,199.00
07/01/2005,12:28,1112.25,1112.50,1112.00,1112.50,478,73,551.00
07/01/2005,12:29,1112.25,1112.50,1112.25,1112.25,5,95,100.00
07/01/2005,12:30,1112.00,1112.25,1111.75,1111.75,11,563,574.00
07/01/2005,12:31,1111.75,1111.75,1111.50,1111.50,103,1050,1153.00
07/01/2005,12:32,1111.50,1111.75,1111.50,1111.50,22,122,144.00
07/01/2005,12:33,1111.75,1111.75,1111.50,1111.50,24,156,180.00
07/01/2005,12:34,1111.50,1111.75,1111.50,1111.75,22,21,43.00
07/01/2005,12:35,1111.50,1111.75,1111.25,1111.75,246,391,637.00
07/01/2005,12:36,1111.75,1111.75,1111.50,1111.50,107,19,126.00
07/01/2005,12:37,1111.75,1111.75,1111.25,1111.25,22,599,621.00
07/01/2005,12:38,1111.50,1111.75,1111.25,1111.50,157,269,426.00
07/01/2005,12:39,1111.50,1112.00,1111.50,1112.00,317,63,380.00
07/01/2005,12:40,1111.75,1112.00,1111.75,1112.00,14,109,123.00
07/01/2005,12:41,1111.75,1112.00,1111.75,1111.75,7,59,66.00
07/01/2005,12:42,1111.50,1111.75,1111.50,1111.50,14,337,351.00
07/01/2005,12:43,1111.50,1111.75,1111.50,1111.75,10,192,202.00
07/01/2005,12:44,1111.75,1111.75,1111.25,1111.50,33,161,194.00
07/01/2005,12:45,1111.25,1111.75,1111.25,1111.75,125,18,143.00
07/01/2005,12:46,1111.50,1111.50,1111.50,1111.50,0,311,311.00
07/01/2005,12:47,1111.50,1111.75,1111.50,1111.50,56,10,66.00
07/01/2005,12:48,1111.75,1112.25,1111.50,1112.00,867,86,953.00
07/01/2005,12:49,1112.00,1112.25,1111.75,1112.00,14,335,349.00
07/01/2005,12:50,1112.00,1112.00,1111.75,1112.00,13,1,14.00
07/01/2005,12:51,1112.00,1112.00,1111.75,1112.00,106,3,109.00
07/01/2005,12:52,1112.00,1112.00,1111.75,1112.00,184,2,186.00
07/01/2005,12:53,1112.00,1112.25,1112.00,1112.25,69,24,93.00
07/01/2005,12:54,1112.25,1113.00,1112.25,1113.00,2422,371,2793.00
07/01/2005,12:55,1112.75,1113.00,1112.50,1112.75,342,99,441.00
07/01/2005,12:56,1112.75,1113.00,1112.50,1112.50,47,237,284.00
07/01/2005,12:57,1112.50,1112.75,1112.50,1112.75,429,131,560.00
07/01/2005,12:58,1112.75,1112.75,1112.25,1112.25,27,512,539.00
07/01/2005,12:59,1112.25,1112.50,1112.00,1112.00,9,379,388.00
07/01/2005,13:00,1112.25,1112.25,1112.00,1112.00,5,204,209.00
07/01/2005,13:01,1112.00,1112.25,1111.75,1111.75,294,131,425.00
07/01/2005,13:02,1112.00,1112.75,1112.00,1112.75,633,212,845.00
07/01/2005,13:03,1112.50,1113.25,1112.25,1112.75,532,412,944.00
07/01/2005,13:04,1113.00,1113.00,1112.50,1112.75,56,137,193.00
07/01/2005,13:05,1113.00,1113.00,1112.50,1112.75,115,184,299.00
07/01/2005,13:06,1112.75,1112.75,1112.50,1112.50,165,18,183.00
07/01/2005,13:07,1112.50,1113.00,1112.50,1112.75,396,222,618.00
07/01/2005,13:08,1113.00,1113.00,1112.25,1112.25,441,1037,1478.00
07/01/2005,13:09,1112.25,1112.50,1112.25,1112.50,160,390,550.00
07/01/2005,13:10,1112.50,1113.25,1112.50,1113.00,1320,432,1752.00
07/01/2005,13:11,1113.00,1113.25,1113.00,1113.00,42,365,407.00
07/01/2005,13:12,1113.00,1113.25,1112.75,1112.75,56,520,576.00
07/01/2005,13:13,1112.75,1113.00,1112.00,1112.00,63,2029,2092.00
07/01/2005,13:14,1112.00,1112.25,1111.75,1111.75,388,481,869.00
07/01/2005,13:15,1112.00,1112.00,1111.50,1111.50,8,415,423.00
07/01/2005,13:16,1111.50,1111.75,1111.50,1111.75,20,332,352.00
07/01/2005,13:17,1111.75,1111.75,1111.50,1111.50,7,138,145.00
07/01/2005,13:18,1111.25,1111.75,1111.25,1111.75,494,33,527.00
07/01/2005,13:19,1111.75,1112.00,1111.50,1111.75,231,174,405.00
07/01/2005,13:20,1111.50,1111.75,1111.00,1111.25,33,1364,1397.00
07/01/2005,13:21,1111.00,1111.75,1111.00,1111.75,763,570,1333.00
07/01/2005,13:22,1111.75,1111.75,1111.25,1111.50,197,355,552.00
07/01/2005,13:23,1111.50,1111.75,1111.25,1111.75,76,4,80.00
07/01/2005,13:24,1111.50,1111.75,1111.50,1111.50,58,177,235.00
07/01/2005,13:25,1111.50,1111.50,1111.00,1111.50,451,613,1064.00
07/01/2005,13:26,1111.25,1111.50,1111.25,1111.25,2,42,44.00
07/01/2005,13:27,1111.25,1111.50,1111.25,1111.25,41,51,92.00
07/01/2005,13:28,1111.50,1111.50,1111.00,1111.25,90,299,389.00
07/01/2005,13:29,1111.25,1111.50,1111.25,1111.25,32,339,371.00
07/01/2005,13:30,1111.25,1111.50,1111.00,1111.25,64,224,288.00
07/01/2005,13:31,1111.25,1111.25,1111.00,1111.25,638,8,646.00
07/01/2005,13:32,1111.50,1111.50,1111.25,1111.50,38,390,428.00
07/01/2005,13:33,1111.25,1111.50,1111.25,1111.50,667,164,831.00
07/01/2005,13:34,1111.50,1111.50,1111.25,1111.25,19,162,181.00
07/01/2005,13:35,1111.25,1111.50,1111.00,1111.00,16,499,515.00
07/01/2005,13:36,1111.25,1111.25,1111.00,1111.25,34,18,52.00
07/01/2005,13:37,1111.00,1111.25,1111.00,1111.25,93,33,126.00
07/01/2005,13:38,1111.25,1111.25,1111.00,1111.25,46,12,58.00
07/01/2005,13:39,1111.25,1112.00,1111.25,1111.50,1025,246,1271.00
07/01/2005,13:40,1111.50,1111.50,1111.25,1111.50,40,265,305.00
07/01/2005,13:41,1111.25,1111.50,1111.25,1111.50,404,31,435.00
07/01/2005,13:42,1111.50,1111.75,1111.25,1111.50,186,116,302.00
07/01/2005,13:43,1111.50,1111.75,1111.50,1111.50,19,141,160.00
07/01/2005,13:44,1111.50,1111.75,1111.25,1111.50,14,72,86.00
07/01/2005,13:45,1111.50,1112.25,1111.50,1111.75,1100,348,1448.00
07/01/2005,13:46,1111.75,1112.00,1111.00,1111.25,21,965,986.00
07/01/2005,13:47,1111.25,1111.25,1111.00,1111.25,187,29,216.00
07/01/2005,13:48,1111.25,1111.50,1111.00,1111.50,152,8,160.00
07/01/2005,13:49,1111.50,1111.50,1111.25,1111.50,59,189,248.00
07/01/2005,13:50,1111.25,1111.50,1111.25,1111.25,29,32,61.00
07/01/2005,13:51,1111.50,1111.50,1111.25,1111.25,21,15,36.00
07/01/2005,13:52,1111.25,1111.50,1111.25,1111.50,64,41,105.00
07/01/2005,13:53,1111.50,1111.50,1111.25,1111.25,23,34,57.00
07/01/2005,13:54,1111.25,1111.50,1111.25,1111.50,59,12,71.00
07/01/2005,13:55,1111.50,1111.75,1111.25,1111.75,433,27,460.00
07/01/2005,13:56,1111.75,1111.75,1111.25,1111.50,301,381,682.00
07/01/2005,13:57,1111.50,1111.75,1111.50,1111.50,75,219,294.00
07/01/2005,13:58,1111.50,1111.75,1111.25,1111.50,44,254,298.00
07/01/2005,13:59,1111.50,1111.50,1111.50,1111.50,23,0,23.00
07/01/2005,14:00,1111.50,1111.50,1111.25,1111.50,29,14,43.00
07/01/2005,14:01,1111.25,1111.50,1111.25,1111.25,19,281,300.00
07/01/2005,14:02,1111.25,1111.25,1111.00,1111.25,131,398,529.00
07/01/2005,14:03,1111.25,1111.25,1111.00,1111.00,240,1041,1281.00
07/01/2005,14:04,1111.00,1111.25,1110.75,1110.75,193,911,1104.00
07/01/2005,14:05,1110.75,1111.00,1110.25,1110.50,451,1924,2375.00
07/01/2005,14:06,1110.50,1110.75,1110.50,1110.75,104,234,338.00
07/01/2005,14:07,1110.50,1111.00,1110.50,1110.75,640,987,1627.00
07/01/2005,14:08,1110.75,1111.00,1110.50,1110.75,301,73,374.00
07/01/2005,14:09,1110.75,1111.00,1110.50,1110.75,410,305,715.00
07/01/2005,14:10,1111.00,1111.25,1110.75,1111.00,255,85,340.00
07/01/2005,14:11,1111.00,1111.25,1111.00,1111.00,13,83,96.00
07/01/2005,14:12,1111.00,1111.25,1111.00,1111.00,92,151,243.00
07/01/2005,14:13,1111.25,1111.25,1110.50,1110.75,17,942,959.00
07/01/2005,14:14,1110.75,1110.75,1110.50,1110.50,93,549,642.00
07/01/2005,14:15,1110.75,1110.75,1110.25,1110.25,182,138,320.00
07/01/2005,14:16,1110.25,1110.75,1110.25,1110.25,509,227,736.00
07/01/2005,14:17,1110.50,1110.75,1110.50,1110.50,188,648,836.00
07/01/2005,14:18,1110.50,1110.75,1110.50,1110.75,45,130,175.00
07/01/2005,14:19,1110.75,1111.00,1110.50,1110.75,214,83,297.00
07/01/2005,14:20,1110.75,1111.00,1110.75,1110.75,29,213,242.00
07/01/2005,14:21,1111.00,1111.00,1110.50,1110.75,26,172,198.00
07/01/2005,14:22,1110.75,1111.00,1110.50,1110.75,209,282,491.00
07/01/2005,14:23,1110.75,1110.75,1110.50,1110.75,132,2,134.00
07/01/2005,14:24,1110.75,1110.75,1110.50,1110.50,22,510,532.00
07/01/2005,14:25,1110.75,1110.75,1110.50,1110.50,10,474,484.00
07/01/2005,14:26,1110.25,1110.50,1110.00,1110.25,43,1157,1200.00
07/01/2005,14:27,1110.25,1110.50,1110.00,1110.50,355,92,447.00
07/01/2005,14:28,1110.25,1110.25,1110.00,1110.25,24,183,207.00
07/01/2005,14:29,1110.00,1110.25,1110.00,1110.25,378,1254,1632.00
07/01/2005,14:30,1110.25,1110.25,1110.00,1110.25,236,308,544.00
07/01/2005,14:31,1110.25,1110.75,1110.00,1110.50,521,26,547.00
07/01/2005,14:32,1110.75,1111.00,1110.50,1111.00,1069,193,1262.00
07/01/2005,14:33,1110.75,1111.00,1110.75,1111.00,93,118,211.00
07/01/2005,14:34,1111.00,1111.50,1110.75,1111.00,836,489,1325.00
07/01/2005,14:35,1111.25,1111.25,1111.00,1111.25,109,17,126.00
07/01/2005,14:36,1111.25,1111.25,1110.75,1110.75,84,560,644.00
07/01/2005,14:37,1110.75,1111.00,1110.75,1110.75,93,573,666.00
07/01/2005,14:38,1110.75,1111.00,1110.50,1111.00,139,489,628.00
07/01/2005,14:39,1110.75,1111.00,1110.75,1110.75,116,170,286.00
07/01/2005,14:40,1110.75,1111.00,1110.75,1110.75,36,29,65.00
07/01/2005,14:41,1111.00,1111.00,1110.25,1110.50,493,1007,1500.00
07/01/2005,14:42,1110.50,1110.50,1110.00,1110.50,296,913,1209.00
07/01/2005,14:43,1110.25,1110.75,1110.25,1110.50,366,121,487.00
07/01/2005,14:44,1110.50,1110.75,1110.25,1110.75,188,71,259.00
07/01/2005,14:45,1110.75,1110.75,1110.50,1110.75,395,72,467.00
07/01/2005,14:46,1110.75,1112.00,1110.25,1111.75,3902,522,4424.00
07/01/2005,14:47,1111.75,1112.00,1111.00,1111.25,746,930,1676.00
07/01/2005,14:48,1111.50,1111.75,1111.25,1111.50,408,22,430.00
07/01/2005,14:49,1111.75,1111.75,1111.50,1111.75,55,463,518.00
07/01/2005,14:50,1111.75,1111.75,1111.50,1111.50,228,156,384.00
07/01/2005,14:51,1111.75,1111.75,1111.25,1111.25,166,471,637.00
07/01/2005,14:52,1111.50,1112.00,1111.50,1112.00,687,52,739.00
07/01/2005,14:53,1111.75,1112.00,1111.75,1111.75,36,219,255.00
07/01/2005,14:54,1111.75,1112.00,1111.75,1112.00,625,59,684.00
07/01/2005,14:55,1112.00,1112.25,1112.00,1112.25,1683,1315,2998.00
07/01/2005,14:56,1112.25,1112.75,1112.25,1112.75,2069,797,2866.00
07/01/2005,14:57,1112.50,1113.00,1112.50,1112.75,1439,306,1745.00
07/01/2005,14:58,1113.00,1113.25,1112.75,1113.00,2299,981,3280.00
07/01/2005,14:59,1113.00,1113.25,1112.75,1113.00,935,885,1820.00
07/01/2005,15:00,1113.00,1113.25,1112.75,1113.25,3290,1115,4405.00
07/01/2005,15:01,1113.00,1113.25,1112.75,1113.25,3322,2322,5644.00
07/01/2005,15:02,1113.00,1113.50,1113.00,1113.00,835,1136,1971.00
07/01/2005,15:03,1113.00,1113.50,1113.00,1113.25,1400,580,1980.00
07/01/2005,15:04,1113.50,1113.50,1113.25,1113.50,750,670,1420.00
07/01/2005,15:05,1113.50,1113.75,1113.25,1113.50,2588,1248,3836.00
07/01/2005,15:06,1113.50,1113.75,1113.25,1113.25,588,1412,2000.00
07/01/2005,15:07,1113.25,1113.50,1113.25,1113.50,142,255,397.00
07/01/2005,15:08,1113.25,1113.50,1113.00,1113.25,365,583,948.00
07/01/2005,15:09,1113.25,1113.25,1113.00,1113.00,458,293,751.00
07/01/2005,15:10,1113.00,1113.25,1113.00,1113.00,36,148,184.00
07/01/2005,15:11,1113.00,1113.25,1113.00,1113.00,253,258,511.00
07/01/2005,15:12,1113.00,1113.50,1113.00,1113.00,878,316,1194.00
07/01/2005,15:13,1113.00,1113.50,1113.00,1113.50,677,331,1008.00
07/01/2005,15:14,1113.50,1113.75,1113.25,1113.50,1558,482,2040.00
07/01/2005,15:15,1113.50,1113.75,1113.25,1113.50,1580,1373,2953.00
07/01/2005,15:16,1113.50,1113.50,1113.50,1113.50,14,0,14.00
07/03/2005,17:01,1113.50,1113.50,1113.25,1113.25,42,16,58.00
07/03/2005,17:02,1113.50,1113.50,1113.25,1113.50,4,2,6.00
07/03/2005,17:03,1113.25,1113.25,1113.25,1113.25,0,8,8.00
07/03/2005,17:04,1113.25,1113.25,1113.00,1113.00,0,23,23.00
07/03/2005,17:05,1113.25,1113.25,1113.25,1113.25,10,0,10.00
07/03/2005,17:06,1113.25,1113.25,1113.25,1113.25,1,0,1.00
07/03/2005,17:08,1113.00,1113.00,1113.00,1113.00,0,1,1.00
07/03/2005,17:09,1113.25,1113.25,1113.25,1113.25,1,0,1.00
07/03/2005,17:11,1113.00,1113.00,1113.00,1113.00,0,15,15.00
07/03/2005,17:12,1113.00,1113.00,1113.00,1113.00,0,6,6.00
07/03/2005,17:14,1113.25,1113.25,1113.25,1113.25,1,0,1.00
07/03/2005,17:20,1113.25,1113.25,1113.00,1113.00,2,1,3.00
07/03/2005,17:28,1113.00,1113.00,1112.75,1112.75,0,27,27.00
07/03/2005,17:29,1112.75,1112.75,1112.75,1112.75,0,1,1.00
07/03/2005,17:30,1113.00,1113.00,1113.00,1113.00,1,0,1.00
07/03/2005,17:36,1113.00,1113.25,1113.00,1113.25,23,0,23.00
07/03/2005,17:43,1113.00,1113.00,1113.00,1113.00,0,1,1.00
07/03/2005,17:44,1113.25,1113.25,1113.25,1113.25,7,0,7.00
07/03/2005,17:45,1113.00,1113.00,1113.00,1113.00,0,40,40.00
07/03/2005,17:46,1113.00,1113.25,1113.00,1113.25,3,1,4.00
07/03/2005,17:47,1113.00,1113.00,1113.00,1113.00,0,3,3.00
07/03/2005,17:48,1113.25,1113.25,1113.25,1113.25,1,0,1.00
07/03/2005,17:49,1113.25,1113.25,1113.25,1113.25,6,0,6.00
07/03/2005,17:50,1113.25,1113.25,1113.25,1113.25,2,0,2.00
07/03/2005,17:57,1113.25,1113.25,1113.25,1113.25,5,0,5.00
07/03/2005,18:06,1113.25,1113.25,1113.25,1113.25,6,0,6.00
07/03/2005,18:09,1113.25,1113.25,1113.25,1113.25,15,0,15.00
07/03/2005,18:10,1113.25,1113.25,1113.25,1113.25,5,0,5.00
07/03/2005,18:12,1113.50,1113.50,1113.50,1113.50,34,0,34.00
07/03/2005,18:29,1113.50,1113.50,1113.50,1113.50,1,0,1.00
07/03/2005,18:42,1113.25,1113.25,1113.25,1113.25,0,1,1.00
07/03/2005,18:51,1113.25,1113.25,1113.25,1113.25,0,1,1.00
07/03/2005,19:02,1113.25,1113.25,1113.25,1113.25,0,5,5.00
07/03/2005,19:04,1113.25,1113.25,1113.00,1113.00,0,10,10.00
07/03/2005,19:08,1113.25,1113.25,1113.25,1113.25,1,0,1.00
07/03/2005,19:09,1113.25,1113.25,1113.25,1113.25,1,0,1.00
07/03/2005,19:13,1113.25,1113.25,1113.25,1113.25,15,0,15.00
07/03/2005,19:17,1113.25,1113.25,1113.25,1113.25,1,0,1.00
07/03/2005,19:18,1113.00,1113.00,1113.00,1113.00,0,62,62.00
07/03/2005,19:21,1113.00,1113.00,1113.00,1113.00,0,2,2.00
07/03/2005,19:31,1113.25,1113.25,1113.00,1113.00,15,1,16.00
07/03/2005,19:32,1113.00,1113.00,1113.00,1113.00,0,50,50.00
07/03/2005,19:35,1113.25,1113.25,1113.25,1113.25,15,0,15.00
07/03/2005,19:38,1113.25,1113.25,1113.25,1113.25,11,0,11.00
07/03/2005,19:42,1113.00,1113.00,1113.00,1113.00,0,1,1.00
07/03/2005,19:46,1113.00,1113.00,1113.00,1113.00,0,1,1.00
07/03/2005,19:47,1113.25,1113.25,1113.25,1113.25,3,0,3.00
07/03/2005,19:48,1113.25,1113.25,1113.25,1113.25,3,0,3.00
07/03/2005,19:49,1113.25,1113.25,1113.25,1113.25,5,0,5.00
07/03/2005,19:58,1113.00,1113.00,1113.00,1113.00,0,1,1.00
07/03/2005,20:08,1113.00,1113.00,1113.00,1113.00,0,2,2.00
07/03/2005,20:37,1113.25,1113.25,1113.25,1113.25,6,0,6.00
07/03/2005,20:59,1113.00,1113.00,1113.00,1113.00,0,1,1.00
07/03/2005,21:00,1113.00,1113.00,1113.00,1113.00,0,2,2.00
07/03/2005,21:12,1113.25,1113.25,1113.25,1113.25,40,0,40.00
07/03/2005,21:20,1113.25,1113.25,1113.25,1113.25,1,0,1.00
07/03/2005,21:21,1113.25,1113.25,1113.25,1113.25,2,0,2.00
07/03/2005,21:24,1113.25,1113.25,1113.25,1113.25,8,0,8.00
07/03/2005,21:37,1113.25,1113.25,1113.25,1113.25,1,0,1.00
07/03/2005,21:48,1113.50,1113.50,1113.25,1113.25,1,1,2.00
07/03/2005,22:04,1113.25,1113.25,1113.25,1113.25,0,11,11.00
07/03/2005,22:07,1113.25,1113.25,1113.25,1113.25,0,6,6.00
07/03/2005,22:16,1113.25,1113.25,1113.25,1113.25,0,3,3.00
07/03/2005,22:20,1113.25,1113.25,1113.25,1113.25,0,1,1.00
07/03/2005,22:22,1113.25,1113.25,1113.25,1113.25,0,1,1.00
07/03/2005,22:26,1113.50,1113.50,1113.50,1113.50,4,0,4.00
07/03/2005,22:27,1113.25,1113.25,1113.25,1113.25,0,1,1.00
07/03/2005,22:28,1113.50,1113.50,1113.50,1113.50,2,0,2.00
07/03/2005,22:34,1113.25,1113.25,1113.25,1113.25,0,11,11.00
07/03/2005,22:35,1113.25,1113.25,1113.25,1113.25,0,10,10.00
07/03/2005,22:38,1113.25,1113.25,1113.25,1113.25,0,10,10.00
07/03/2005,22:40,1113.25,1113.25,1113.25,1113.25,0,5,5.00
07/03/2005,22:43,1113.25,1113.25,1113.25,1113.25,0,15,15.00
07/03/2005,22:44,1113.25,1113.25,1113.25,1113.25,0,11,11.00
07/03/2005,22:45,1113.25,1113.25,1113.25,1113.25,0,5,5.00
07/03/2005,22:47,1113.25,1113.25,1113.25,1113.25,0,3,3.00
07/03/2005,22:50,1113.50,1113.50,1113.50,1113.50,1,0,1.00
07/03/2005,22:52,1113.50,1113.50,1113.50,1113.50,76,0,76.00
07/03/2005,23:07,1113.50,1113.50,1113.50,1113.50,1,0,1.00
07/03/2005,23:41,1113.25,1113.25,1113.25,1113.25,0,1,1.00
07/03/2005,23:43,1113.25,1113.25,1113.25,1113.25,0,1,1.00
07/03/2005,23:44,1113.25,1113.25,1113.25,1113.25,0,1,1.00
07/03/2005,23:53,1113.50,1113.50,1113.50,1113.50,21,0,21.00
07/04/2005,00:04,1113.50,1113.50,1113.50,1113.50,1,0,1.00
07/04/2005,00:07,1113.50,1113.50,1113.50,1113.50,2,0,2.00
07/04/2005,00:09,1113.25,1113.25,1113.25,1113.25,0,1,1.00
07/04/2005,00:27,1113.25,1113.75,1113.25,1113.75,7,7,14.00
07/04/2005,00:31,1113.50,1113.50,1113.50,1113.50,0,9,9.00
07/04/2005,00:32,1113.50,1113.50,1113.50,1113.50,0,1,1.00
07/04/2005,00:37,1113.50,1113.75,1113.50,1113.75,9,1,10.00
07/04/2005,00:42,1113.75,1113.75,1113.75,1113.75,1,0,1.00
07/04/2005,00:47,1113.75,1113.75,1113.75,1113.75,4,0,4.00
07/04/2005,00:53,1113.50,1113.50,1113.50,1113.50,0,9,9.00
07/04/2005,00:54,1113.25,1113.25,1113.25,1113.25,0,1,1.00
07/04/2005,00:58,1113.50,1113.50,1113.50,1113.50,1,0,1.00
07/04/2005,01:09,1113.25,1113.25,1113.25,1113.25,0,3,3.00
07/04/2005,01:11,1113.25,1113.25,1113.25,1113.25,0,1,1.00
07/04/2005,01:16,1113.25,1113.25,1113.25,1113.25,0,44,44.00
07/04/2005,01:17,1113.25,1113.25,1113.25,1113.25,0,10,10.00
07/04/2005,01:21,1113.25,1113.25,1113.25,1113.25,0,75,75.00
07/04/2005,01:22,1113.25,1113.25,1113.25,1113.25,0,38,38.00
07/04/2005,01:36,1113.25,1113.25,1113.25,1113.25,0,1,1.00
07/04/2005,01:46,1113.25,1113.25,1113.25,1113.25,0,2,2.00
07/04/2005,01:49,1113.00,1113.00,1113.00,1113.00,0,115,115.00
07/04/2005,01:52,1113.00,1113.00,1113.00,1113.00,0,1,1.00
07/04/2005,01:53,1113.00,1113.00,1113.00,1113.00,0,49,49.00
07/04/2005,01:55,1112.75,1112.75,1112.75,1112.75,0,1,1.00
07/04/2005,01:56,1113.00,1113.00,1113.00,1113.00,4,0,4.00
07/04/2005,01:57,1113.00,1113.00,1113.00,1113.00,1,0,1.00
07/04/2005,01:58,1112.75,1112.75,1112.75,1112.75,0,1,1.00
07/04/2005,01:59,1113.00,1113.00,1113.00,1113.00,1,0,1.00
07/04/2005,02:00,1113.00,1113.00,1113.00,1113.00,58,0,58.00
07/04/2005,02:01,1113.00,1113.00,1112.75,1112.75,5,37,42.00
07/04/2005,02:02,1113.00,1113.00,1112.50,1112.50,44,19,63.00
07/04/2005,02:03,1112.50,1112.50,1112.25,1112.50,17,60,77.00
07/04/2005,02:04,1112.50,1112.50,1112.50,1112.50,10,0,10.00
07/04/2005,02:05,1112.25,1112.25,1112.00,1112.25,21,51,72.00
07/04/2005,02:06,1112.00,1112.00,1111.50,1111.50,4,126,130.00
07/04/2005,02:07,1111.50,1111.75,1110.50,1111.00,22,345,367.00
07/04/2005,02:08,1111.00,1111.25,1111.00,1111.25,75,0,75.00
07/04/2005,02:09,1111.25,1111.25,1111.25,1111.25,41,0,41.00
07/04/2005,02:10,1111.25,1111.50,1111.25,1111.50,18,0,18.00
07/04/2005,02:11,1111.25,1111.25,1110.75,1111.00,13,300,313.00
07/04/2005,02:12,1111.00,1111.25,1111.00,1111.25,36,0,36.00
07/04/2005,02:13,1111.00,1111.25,1111.00,1111.00,3,14,17.00
07/04/2005,02:14,1111.00,1111.00,1110.75,1111.00,3,27,30.00
07/04/2005,02:15,1111.25,1111.25,1110.75,1110.75,19,31,50.00
07/04/2005,02:16,1111.00,1111.25,1110.75,1110.75,76,30,106.00
07/04/2005,02:17,1110.75,1111.00,1110.75,1110.75,4,22,26.00
07/04/2005,02:18,1111.00,1111.00,1110.75,1111.00,48,20,68.00
07/04/2005,02:19,1111.00,1111.00,1110.75,1111.00,54,80,134.00
07/04/2005,02:20,1111.25,1111.25,1111.25,1111.25,33,0,33.00
07/04/2005,02:21,1111.25,1111.50,1111.25,1111.50,48,0,48.00
07/04/2005,02:22,1111.50,1111.50,1111.50,1111.50,55,0,55.00
07/04/2005,02:23,1111.50,1111.50,1111.50,1111.50,31,0,31.00
07/04/2005,02:24,1111.50,1112.00,1111.50,1111.75,70,1,71.00
07/04/2005,02:25,1111.75,1112.00,1111.75,1112.00,106,24,130.00
07/04/2005,02:26,1112.00,1113.00,1112.00,1112.50,235,44,279.00
07/04/2005,02:27,1112.50,1112.50,1112.25,1112.50,10,17,27.00
07/04/2005,02:28,1112.75,1112.75,1112.50,1112.50,60,2,62.00
07/04/2005,02:29,1112.50,1112.75,1112.50,1112.50,20,3,23.00
07/04/2005,02:30,1112.50,1112.50,1112.50,1112.50,0,112,112.00
07/04/2005,02:31,1112.50,1112.50,1112.50,1112.50,0,34,34.00
07/04/2005,02:32,1112.50,1112.50,1112.25,1112.50,98,53,151.00
07/04/2005,02:33,1112.25,1112.50,1112.25,1112.25,16,73,89.00
07/04/2005,02:34,1112.25,1112.25,1111.75,1111.75,0,25,25.00
07/04/2005,02:35,1111.75,1111.75,1111.75,1111.75,0,39,39.00
07/04/2005,02:36,1111.75,1111.75,1111.75,1111.75,0,11,11.00
07/04/2005,02:37,1111.75,1111.75,1111.75,1111.75,0,64,64.00
07/04/2005,02:38,1111.75,1111.75,1111.75,1111.75,0,47,47.00
07/04/2005,02:39,1111.75,1112.00,1111.75,1112.00,15,1,16.00
07/04/2005,02:40,1112.00,1112.00,1112.00,1112.00,30,0,30.00
07/04/2005,02:41,1112.00,1112.00,1112.00,1112.00,8,0,8.00
07/04/2005,02:42,1112.00,1112.25,1112.00,1112.00,19,16,35.00
07/04/2005,02:43,1112.00,1112.00,1112.00,1112.00,0,10,10.00
07/04/2005,02:44,1112.00,1112.00,1112.00,1112.00,0,11,11.00
07/04/2005,02:45,1111.75,1111.75,1111.75,1111.75,0,53,53.00
07/04/2005,02:46,1111.75,1111.75,1111.75,1111.75,0,19,19.00
07/04/2005,02:47,1111.75,1112.00,1111.75,1111.75,1,5,6.00
07/04/2005,02:48,1111.75,1111.75,1111.75,1111.75,0,14,14.00
07/04/2005,02:50,1111.75,1111.75,1111.75,1111.75,0,31,31.00
07/04/2005,02:51,1111.75,1112.00,1111.75,1112.00,7,3,10.00
07/04/2005,02:52,1111.75,1111.75,1111.75,1111.75,0,2,2.00
07/04/2005,02:54,1112.00,1112.00,1112.00,1112.00,5,0,5.00
07/04/2005,02:55,1112.00,1112.00,1112.00,1112.00,36,0,36.00
07/04/2005,02:56,1112.25,1112.25,1112.25,1112.25,28,0,28.00
07/04/2005,02:57,1112.25,1112.25,1112.25,1112.25,5,0,5.00
07/04/2005,02:58,1112.50,1112.50,1112.50,1112.50,90,0,90.00
07/04/2005,02:59,1112.25,1112.25,1112.25,1112.25,0,31,31.00
07/04/2005,03:04,1112.25,1112.25,1112.25,1112.25,0,5,5.00
07/04/2005,03:07,1112.25,1112.25,1112.00,1112.00,0,14,14.00
07/04/2005,03:09,1112.25,1112.25,1112.25,1112.25,23,0,23.00
07/04/2005,03:10,1112.25,1112.25,1112.25,1112.25,2,0,2.00
07/04/2005,03:11,1112.00,1112.25,1112.00,1112.25,49,50,99.00
07/04/2005,03:13,1112.00,1112.00,1111.75,1111.75,0,27,27.00
07/04/2005,03:14,1111.75,1111.75,1111.75,1111.75,0,25,25.00
07/04/2005,03:15,1112.00,1112.00,1112.00,1112.00,52,0,52.00
07/04/2005,03:16,1112.25,1112.50,1112.25,1112.25,77,6,83.00
07/04/2005,03:17,1112.00,1112.00,1112.00,1112.00,0,1,1.00
07/04/2005,03:18,1112.25,1112.25,1112.25,1112.25,26,0,26.00
07/04/2005,03:19,1112.25,1112.25,1112.25,1112.25,1,0,1.00
07/04/2005,03:20,1112.25,1112.25,1112.25,1112.25,1,0,1.00
07/04/2005,03:21,1112.50,1112.50,1112.50,1112.50,132,0,132.00
07/04/2005,03:23,1112.75,1112.75,1112.75,1112.75,3,0,3.00
07/04/2005,03:24,1112.50,1112.50,1111.50,1112.00,29,278,307.00
07/04/2005,03:25,1112.00,1112.25,1112.00,1112.25,59,0,59.00
07/04/2005,03:26,1112.25,1112.25,1112.25,1112.25,17,0,17.00
07/04/2005,03:27,1112.25,1112.25,1112.25,1112.25,69,0,69.00
07/04/2005,03:29,1112.25,1112.25,1112.25,1112.25,44,0,44.00
07/04/2005,03:30,1112.25,1112.25,1112.25,1112.25,5,0,5.00
07/04/2005,03:31,1112.25,1112.25,1112.25,1112.25,1,0,1.00
07/04/2005,03:36,1112.25,1112.50,1112.25,1112.50,13,0,13.00
07/04/2005,03:37,1112.25,1112.25,1112.25,1112.25,0,2,2.00
07/04/2005,03:38,1112.25,1112.25,1112.25,1112.25,0,1,1.00
07/04/2005,03:39,1112.25,1112.25,1112.25,1112.25,0,1,1.00
07/04/2005,03:41,1112.50,1112.50,1112.25,1112.25,3,1,4.00
07/04/2005,03:42,1112.25,1112.25,1112.25,1112.25,0,1,1.00
07/04/2005,03:43,1112.25,1112.25,1112.00,1112.00,0,11,11.00
07/04/2005,03:46,1112.00,1112.00,1112.00,1112.00,0,3,3.00
07/04/2005,03:47,1112.00,1112.00,1112.00,1112.00,0,78,78.00
07/04/2005,03:49,1112.00,1112.00,1112.00,1112.00,0,15,15.00
07/04/2005,03:50,1112.00,1112.00,1112.00,1112.00,0,29,29.00
07/04/2005,03:52,1112.00,1112.00,1112.00,1112.00,0,15,15.00
07/04/2005,03:54,1112.00,1112.00,1112.00,1112.00,0,1,1.00
07/04/2005,03:55,1112.00,1112.00,1112.00,1112.00,0,3,3.00
07/04/2005,04:01,1112.00,1112.00,1112.00,1112.00,0,22,22.00
07/04/2005,04:03,1112.00,1112.00,1112.00,1112.00,0,15,15.00
07/04/2005,04:04,1112.00,1112.00,1112.00,1112.00,0,1,1.00
07/04/2005,04:05,1112.00,1112.00,1112.00,1112.00,0,1,1.00
07/04/2005,04:07,1112.00,1112.25,1112.00,1112.25,14,1,15.00
07/04/2005,04:10,1112.00,1112.00,1112.00,1112.00,0,12,12.00
07/04/2005,04:11,1111.75,1111.75,1111.50,1111.50,0,26,26.00
07/04/2005,04:12,1111.75,1111.75,1111.75,1111.75,5,0,5.00
07/04/2005,04:13,1111.75,1111.75,1111.75,1111.75,3,0,3.00
07/04/2005,04:14,1111.50,1111.50,1111.50,1111.50,0,2,2.00
07/04/2005,04:18,1111.75,1111.75,1111.75,1111.75,29,0,29.00
07/04/2005,04:19,1111.75,1111.75,1111.75,1111.75,1,0,1.00
07/04/2005,04:20,1111.75,1111.75,1111.75,1111.75,13,0,13.00
07/04/2005,04:21,1111.50,1111.50,1111.50,1111.50,0,25,25.00
07/04/2005,04:22,1111.50,1111.50,1111.50,1111.50,0,10,10.00
07/04/2005,04:26,1111.75,1111.75,1111.75,1111.75,2,0,2.00
07/04/2005,04:30,1111.75,1111.75,1111.75,1111.75,3,0,3.00
07/04/2005,04:31,1111.75,1111.75,1111.75,1111.75,3,0,3.00
07/04/2005,04:33,1111.75,1111.75,1111.75,1111.75,4,0,4.00
07/04/2005,04:38,1111.50,1111.50,1111.50,1111.50,0,30,30.00
07/04/2005,04:39,1111.25,1111.25,1111.25,1111.25,0,20,20.00
07/04/2005,04:40,1111.00,1111.00,1111.00,1111.00,0,97,97.00
07/04/2005,04:41,1111.00,1111.00,1111.00,1111.00,0,32,32.00
07/04/2005,04:46,1111.25,1111.25,1111.25,1111.25,3,0,3.00
07/04/2005,04:47,1111.25,1111.25,1111.25,1111.25,15,0,15.00
07/04/2005,04:48,1111.25,1111.25,1111.25,1111.25,1,0,1.00
07/04/2005,04:49,1111.25,1111.25,1111.25,1111.25,16,0,16.00
07/04/2005,04:53,1111.25,1111.25,1111.25,1111.25,2,0,2.00
07/04/2005,04:54,1111.25,1111.25,1111.25,1111.25,2,0,2.00
07/04/2005,04:55,1111.00,1111.00,1111.00,1111.00,0,148,148.00
07/04/2005,04:56,1111.00,1111.00,1111.00,1111.00,0,6,6.00
07/04/2005,04:57,1111.00,1111.00,1111.00,1111.00,0,1,1.00
07/04/2005,05:00,1111.00,1111.00,1111.00,1111.00,0,2,2.00
07/04/2005,05:02,1111.25,1111.25,1111.00,1111.00,2,2,4.00
07/04/2005,05:06,1111.00,1111.00,1111.00,1111.00,0,57,57.00
07/04/2005,05:07,1111.00,1111.00,1111.00,1111.00,0,1,1.00
07/04/2005,05:08,1111.00,1111.00,1111.00,1111.00,0,1,1.00
07/04/2005,05:09,1111.00,1111.00,1111.00,1111.00,0,6,6.00
07/04/2005,05:10,1111.00,1111.00,1111.00,1111.00,0,1,1.00
07/04/2005,05:11,1111.00,1111.00,1111.00,1111.00,0,4,4.00
07/04/2005,05:12,1111.00,1111.00,1111.00,1111.00,0,1,1.00
07/04/2005,05:13,1111.00,1111.00,1111.00,1111.00,0,1,1.00
07/04/2005,05:14,1111.00,1111.00,1111.00,1111.00,0,1,1.00
07/04/2005,05:15,1111.00,1111.00,1111.00,1111.00,0,1,1.00
07/04/2005,05:20,1111.00,1111.00,1111.00,1111.00,0,10,10.00
07/04/2005,05:21,1111.00,1111.00,1110.75,1110.75,0,86,86.00
07/04/2005,05:22,1110.75,1110.75,1110.75,1110.75,0,15,15.00
07/04/2005,05:23,1110.75,1110.75,1110.75,1110.75,0,4,4.00
07/04/2005,05:24,1111.00,1111.00,1111.00,1111.00,6,0,6.00
07/04/2005,05:26,1111.00,1111.00,1111.00,1111.00,20,0,20.00
07/04/2005,05:27,1111.25,1111.25,1111.25,1111.25,109,0,109.00
07/04/2005,05:30,1111.50,1111.50,1111.50,1111.50,3,0,3.00
07/04/2005,05:31,1111.50,1111.50,1111.50,1111.50,14,0,14.00
07/04/2005,05:32,1111.50,1111.50,1111.50,1111.50,1,0,1.00
07/04/2005,05:37,1111.50,1111.50,1111.50,1111.50,50,0,50.00
07/04/2005,05:39,1111.50,1111.50,1111.50,1111.50,7,0,7.00
07/04/2005,05:44,1111.50,1111.50,1111.50,1111.50,3,0,3.00
07/04/2005,05:45,1111.25,1111.25,1111.25,1111.25,0,3,3.00
07/04/2005,05:46,1111.25,1111.25,1111.25,1111.25,0,3,3.00
07/04/2005,05:48,1111.50,1111.50,1111.50,1111.50,1,0,1.00
07/04/2005,05:51,1111.50,1111.50,1111.50,1111.50,2,0,2.00
07/04/2005,05:52,1111.50,1111.50,1111.50,1111.50,50,0,50.00
07/04/2005,05:53,1111.25,1111.50,1111.25,1111.50,3,1,4.00
07/04/2005,05:55,1111.50,1111.50,1111.50,1111.50,1,0,1.00
07/04/2005,05:58,1111.50,1111.50,1111.50,1111.50,127,0,127.00
07/04/2005,06:01,1111.50,1111.50,1111.50,1111.50,2,0,2.00
07/04/2005,06:04,1111.50,1111.50,1111.50,1111.50,2,0,2.00
07/04/2005,06:05,1111.50,1111.50,1111.50,1111.50,11,0,11.00
07/04/2005,06:07,1111.50,1111.50,1111.50,1111.50,3,0,3.00
07/04/2005,06:09,1111.25,1111.25,1111.25,1111.25,0,1,1.00
07/04/2005,06:12,1111.50,1111.50,1111.50,1111.50,2,0,2.00
07/04/2005,06:16,1111.50,1111.50,1111.50,1111.50,3,0,3.00
07/04/2005,06:18,1111.50,1111.50,1111.50,1111.50,4,0,4.00
07/04/2005,06:19,1111.50,1111.50,1111.50,1111.50,46,0,46.00
07/04/2005,06:21,1111.50,1111.50,1111.50,1111.50,11,0,11.00
07/04/2005,06:25,1111.25,1111.25,1111.25,1111.25,0,53,53.00
07/04/2005,06:28,1111.50,1111.50,1111.50,1111.50,5,0,5.00
07/04/2005,06:29,1111.50,1111.50,1111.50,1111.50,41,0,41.00
07/04/2005,06:30,1111.50,1111.50,1111.50,1111.50,13,0,13.00
07/04/2005,06:34,1111.50,1111.50,1111.50,1111.50,1,0,1.00
07/04/2005,06:40,1111.25,1111.25,1111.25,1111.25,0,3,3.00
07/04/2005,06:43,1111.25,1111.25,1111.25,1111.25,0,1,1.00
07/04/2005,06:49,1111.25,1111.25,1111.25,1111.25,0,2,2.00
07/04/2005,06:51,1111.50,1111.50,1111.50,1111.50,33,0,33.00
07/04/2005,06:54,1111.50,1111.50,1111.50,1111.50,6,0,6.00
07/04/2005,06:56,1111.50,1111.50,1111.50,1111.50,2,0,2.00
07/04/2005,06:57,1111.25,1111.25,1111.25,1111.25,0,15,15.00
07/04/2005,06:59,1111.25,1111.25,1111.25,1111.25,0,42,42.00
07/04/2005,07:00,1111.25,1111.25,1111.25,1111.25,0,80,80.00
07/04/2005,07:03,1111.25,1111.25,1111.25,1111.25,0,14,14.00
07/04/2005,07:06,1111.50,1111.50,1111.50,1111.50,1,0,1.00
07/04/2005,07:10,1111.50,1111.50,1111.50,1111.50,39,0,39.00
07/04/2005,07:14,1111.25,1111.50,1111.25,1111.25,80,16,96.00
07/04/2005,07:15,1111.25,1111.25,1111.25,1111.25,0,3,3.00
07/04/2005,07:17,1111.25,1111.25,1111.25,1111.25,0,5,5.00
07/04/2005,07:20,1111.00,1111.00,1111.00,1111.00,0,3,3.00
07/04/2005,07:22,1111.00,1111.00,1111.00,1111.00,0,1,1.00
07/04/2005,07:23,1111.25,1111.25,1111.25,1111.25,2,0,2.00
07/04/2005,07:24,1111.25,1111.25,1111.25,1111.25,4,0,4.00
07/04/2005,07:25,1111.25,1111.25,1111.25,1111.25,2,0,2.00
07/04/2005,07:26,1111.25,1111.25,1111.25,1111.25,10,0,10.00
07/04/2005,07:28,1111.25,1111.25,1111.25,1111.25,40,0,40.00
07/04/2005,07:41,1111.25,1111.50,1111.25,1111.50,7,0,7.00
07/04/2005,07:43,1111.50,1111.50,1111.50,1111.50,2,0,2.00
07/04/2005,07:44,1111.50,1111.50,1111.50,1111.50,2,0,2.00
07/04/2005,07:50,1111.50,1111.50,1111.50,1111.50,1,0,1.00
07/04/2005,07:51,1111.50,1111.50,1111.50,1111.50,1,0,1.00
07/04/2005,07:52,1111.50,1111.50,1111.50,1111.50,1,0,1.00
07/04/2005,07:53,1111.50,1111.50,1111.50,1111.50,3,0,3.00
07/04/2005,07:54,1111.50,1111.50,1111.50,1111.50,29,0,29.00
07/04/2005,07:55,1111.50,1111.50,1111.50,1111.50,22,0,22.00
07/04/2005,07:58,1111.25,1111.25,1111.25,1111.25,0,1,1.00
07/04/2005,07:59,1111.50,1111.50,1111.50,1111.50,3,0,3.00
07/04/2005,08:00,1111.50,1111.50,1111.50,1111.50,1,0,1.00
07/04/2005,08:02,1111.25,1111.25,1111.25,1111.25,0,42,42.00
07/04/2005,08:03,1111.25,1111.25,1111.25,1111.25,0,3,3.00
07/04/2005,08:04,1111.50,1111.50,1111.50,1111.50,30,0,30.00
07/04/2005,08:05,1111.50,1111.50,1111.50,1111.50,52,0,52.00
07/04/2005,08:06,1111.50,1111.50,1111.25,1111.25,1,2,3.00
07/04/2005,08:11,1111.25,1111.25,1111.25,1111.25,0,1,1.00
07/04/2005,08:12,1111.50,1111.50,1111.50,1111.50,5,0,5.00
07/04/2005,08:13,1111.50,1111.50,1111.50,1111.50,2,0,2.00
07/04/2005,08:17,1111.50,1111.50,1111.50,1111.50,3,0,3.00
07/04/2005,08:18,1111.50,1111.50,1111.50,1111.50,47,0,47.00
07/04/2005,08:19,1111.50,1111.50,1111.50,1111.50,3,0,3.00
07/04/2005,08:20,1111.75,1111.75,1111.50,1111.50,1,18,19.00
07/04/2005,08:21,1111.50,1111.75,1111.50,1111.75,3,96,99.00
07/04/2005,08:23,1111.50,1111.50,1111.50,1111.50,0,1,1.00
07/04/2005,08:27,1111.50,1111.50,1111.50,1111.50,0,2,2.00
07/04/2005,08:29,1111.50,1111.50,1111.50,1111.50,0,1,1.00
07/04/2005,08:30,1111.50,1111.50,1111.50,1111.50,0,20,20.00
07/04/2005,08:31,1111.25,1111.50,1111.25,1111.50,4,2,6.00
07/04/2005,08:32,1111.50,1111.50,1111.50,1111.50,3,0,3.00
07/04/2005,08:34,1111.50,1111.50,1111.25,1111.25,1,1,2.00
07/04/2005,08:36,1111.50,1111.50,1111.50,1111.50,16,0,16.00
07/04/2005,08:37,1111.50,1111.50,1111.50,1111.50,3,0,3.00
07/04/2005,08:39,1111.50,1111.50,1111.50,1111.50,6,0,6.00
07/04/2005,08:41,1111.50,1111.50,1111.50,1111.50,10,0,10.00
07/04/2005,08:43,1111.50,1111.50,1111.50,1111.50,7,0,7.00
07/04/2005,08:45,1111.75,1111.75,1111.75,1111.75,1,0,1.00
07/04/2005,08:47,1111.50,1111.50,1111.50,1111.50,0,10,10.00
07/04/2005,08:49,1111.50,1111.50,1111.50,1111.50,0,3,3.00
07/04/2005,08:51,1111.50,1111.50,1111.50,1111.50,0,40,40.00
07/04/2005,08:52,1111.75,1111.75,1111.75,1111.75,1,0,1.00
07/04/2005,08:56,1111.75,1111.75,1111.75,1111.75,10,0,10.00
07/04/2005,08:57,1111.75,1111.75,1111.75,1111.75,100,0,100.00
07/04/2005,09:01,1111.75,1111.75,1111.50,1111.50,15,7,22.00
07/04/2005,09:02,1112.00,1112.00,1112.00,1112.00,5,0,5.00
07/04/2005,09:04,1111.75,1111.75,1111.50,1111.50,0,2,2.00
07/04/2005,09:06,1111.75,1112.00,1111.75,1111.75,16,16,32.00
07/04/2005,09:09,1111.75,1111.75,1111.75,1111.75,0,1,1.00
07/04/2005,09:10,1111.75,1111.75,1111.75,1111.75,0,6,6.00
07/04/2005,09:11,1111.50,1111.50,1111.50,1111.50,0,40,40.00
07/04/2005,09:12,1111.75,1111.75,1111.75,1111.75,24,0,24.00
07/04/2005,09:13,1111.75,1111.75,1111.75,1111.75,4,0,4.00
07/04/2005,09:14,1111.75,1112.00,1111.75,1111.75,16,2,18.00
07/04/2005,09:15,1111.50,1111.50,1111.50,1111.50,0,56,56.00
07/04/2005,09:16,1111.50,1111.50,1111.50,1111.50,0,2,2.00
07/04/2005,09:18,1111.75,1111.75,1111.50,1111.50,2,57,59.00
07/04/2005,09:19,1111.50,1111.75,1111.50,1111.75,1,50,51.00
07/04/2005,09:20,1111.75,1111.75,1111.75,1111.75,1,0,1.00
07/04/2005,09:25,1111.50,1111.50,1111.50,1111.50,0,48,48.00
07/04/2005,09:26,1111.50,1111.50,1111.50,1111.50,0,29,29.00
07/04/2005,09:27,1111.50,1111.50,1111.50,1111.50,0,57,57.00
07/04/2005,09:28,1111.50,1111.50,1111.50,1111.50,0,39,39.00
07/04/2005,09:30,1111.50,1111.50,1111.50,1111.50,0,2,2.00
07/04/2005,09:31,1111.50,1111.50,1111.50,1111.50,0,8,8.00
07/04/2005,09:32,1111.75,1111.75,1111.75,1111.75,23,0,23.00
07/04/2005,09:33,1111.50,1111.50,1111.50,1111.50,0,1,1.00
07/04/2005,09:34,1111.50,1111.50,1111.50,1111.50,0,3,3.00
07/04/2005,09:37,1111.50,1111.50,1111.25,1111.25,0,85,85.00
07/04/2005,09:38,1111.50,1111.50,1111.25,1111.50,133,5,138.00
07/04/2005,09:39,1111.50,1111.50,1111.50,1111.50,20,0,20.00
07/04/2005,09:40,1111.50,1111.50,1111.50,1111.50,9,0,9.00
07/04/2005,09:41,1111.50,1111.50,1111.50,1111.50,1,0,1.00
07/04/2005,09:42,1111.50,1111.50,1111.50,1111.50,6,0,6.00
07/04/2005,09:44,1111.50,1111.50,1111.50,1111.50,2,0,2.00
07/04/2005,09:45,1111.50,1111.50,1111.50,1111.50,2,0,2.00
07/04/2005,09:47,1111.50,1111.50,1111.50,1111.50,60,0,60.00
07/04/2005,09:48,1111.50,1111.75,1111.50,1111.75,29,0,29.00
07/04/2005,09:51,1111.75,1111.75,1111.50,1111.50,3,4,7.00
07/04/2005,09:52,1111.75,1111.75,1111.75,1111.75,11,0,11.00
07/04/2005,09:54,1111.75,1111.75,1111.75,1111.75,14,0,14.00
07/04/2005,09:56,1111.75,1111.75,1111.75,1111.75,3,0,3.00
07/04/2005,09:57,1111.75,1111.75,1111.75,1111.75,70,0,70.00
07/04/2005,09:59,1111.75,1111.75,1111.75,1111.75,1,0,1.00
07/04/2005,10:02,1111.75,1111.75,1111.75,1111.75,2,0,2.00
07/04/2005,10:05,1111.75,1111.75,1111.75,1111.75,3,0,3.00
07/04/2005,10:06,1111.75,1111.75,1111.75,1111.75,5,0,5.00
07/04/2005,10:08,1111.75,1111.75,1111.75,1111.75,1,0,1.00
07/04/2005,10:10,1111.75,1111.75,1111.75,1111.75,59,0,59.00
07/04/2005,10:11,1111.75,1111.75,1111.75,1111.75,37,0,37.00
07/04/2005,10:12,1111.50,1112.00,1111.50,1111.75,187,9,196.00
07/04/2005,10:13,1112.00,1112.00,1112.00,1112.00,127,0,127.00
07/04/2005,10:14,1112.00,1112.00,1112.00,1112.00,8,0,8.00
07/04/2005,10:15,1112.00,1112.00,1112.00,1112.00,35,0,35.00
07/04/2005,10:16,1112.00,1112.25,1111.75,1112.00,6,4,10.00
07/04/2005,10:17,1112.00,1112.25,1112.00,1112.00,1,23,24.00
07/04/2005,10:19,1112.00,1112.00,1112.00,1112.00,0,3,3.00
07/04/2005,10:20,1111.75,1111.75,1111.75,1111.75,0,80,80.00
07/04/2005,10:21,1111.75,1111.75,1111.75,1111.75,0,50,50.00
07/04/2005,10:22,1112.00,1112.00,1112.00,1112.00,15,0,15.00
07/04/2005,10:23,1111.75,1111.75,1111.75,1111.75,0,4,4.00
07/04/2005,10:25,1111.75,1111.75,1111.75,1111.75,0,21,21.00
07/04/2005,10:26,1111.75,1111.75,1111.75,1111.75,0,24,24.00
07/04/2005,10:27,1112.00,1112.00,1111.75,1111.75,10,2,12.00
07/04/2005,10:28,1112.00,1112.00,1111.75,1111.75,1,15,16.00
07/04/2005,10:30,1111.75,1111.75,1111.50,1111.75,23,62,85.00
07/04/2005,10:31,1111.75,1111.75,1111.75,1111.75,3,0,3.00
07/04/2005,17:01,1112.25,1112.50,1112.00,1112.00,237,11,248.00
07/04/2005,17:02,1112.00,1112.00,1111.50,1111.75,57,110,167.00
07/04/2005,17:03,1111.75,1111.75,1111.75,1111.75,22,0,22.00
07/04/2005,17:05,1111.75,1111.75,1111.75,1111.75,17,0,17.00
07/04/2005,17:06,1112.00,1112.00,1112.00,1112.00,1,0,1.00
07/04/2005,17:08,1112.00,1112.00,1112.00,1112.00,5,0,5.00
07/04/2005,17:09,1112.00,1112.00,1111.75,1111.75,29,2,31.00
07/04/2005,17:10,1112.00,1112.00,1112.00,1112.00,101,0,101.00
07/04/2005,17:11,1112.00,1112.00,1112.00,1112.00,1,0,1.00
07/04/2005,17:15,1111.75,1111.75,1111.75,1111.75,0,2,2.00
07/04/2005,17:19,1112.00,1112.00,1112.00,1112.00,5,0,5.00
07/04/2005,17:20,1112.00,1112.00,1112.00,1112.00,22,0,22.00
07/04/2005,17:26,1112.00,1112.00,1112.00,1112.00,32,0,32.00
07/04/2005,17:31,1112.00,1112.00,1112.00,1112.00,1,0,1.00
07/04/2005,17:32,1112.00,1112.00,1112.00,1112.00,1,0,1.00
07/04/2005,17:33,1112.25,1112.25,1112.25,1112.25,1,0,1.00
07/04/2005,17:34,1112.25,1112.25,1112.25,1112.25,5,0,5.00
07/04/2005,17:35,1112.25,1112.25,1112.25,1112.25,2,0,2.00
07/04/2005,17:37,1112.25,1112.25,1112.25,1112.25,30,0,30.00
07/04/2005,17:38,1112.25,1112.50,1112.25,1112.50,39,3,42.00
07/04/2005,17:39,1112.25,1112.25,1112.25,1112.25,0,10,10.00
07/04/2005,17:42,1112.50,1112.50,1112.00,1112.00,1,1,2.00
07/04/2005,17:45,1112.25,1112.25,1112.25,1112.25,1,0,1.00
07/04/2005,17:46,1112.25,1112.25,1112.25,1112.25,3,0,3.00
07/04/2005,17:50,1112.25,1112.25,1112.25,1112.25,5,0,5.00
07/04/2005,17:51,1112.50,1112.50,1112.50,1112.50,5,0,5.00
07/04/2005,17:52,1112.25,1112.25,1112.25,1112.25,0,1,1.00
07/04/2005,17:55,1112.25,1112.25,1112.25,1112.25,0,5,5.00
07/04/2005,18:02,1112.00,1112.00,1112.00,1112.00,0,1,1.00
07/04/2005,18:04,1112.25,1112.25,1112.25,1112.25,1,0,1.00
07/04/2005,18:05,1112.00,1112.00,1112.00,1112.00,0,1,1.00
07/04/2005,18:07,1112.00,1112.00,1112.00,1112.00,0,4,4.00
07/04/2005,18:10,1112.25,1112.25,1112.25,1112.25,13,0,13.00
07/04/2005,18:15,1112.25,1112.25,1112.25,1112.25,1,0,1.00
07/04/2005,18:16,1112.25,1112.25,1112.25,1112.25,6,0,6.00
07/04/2005,18:20,1112.25,1112.25,1112.25,1112.25,25,0,25.00
07/04/2005,18:21,1112.25,1112.25,1112.00,1112.00,4,1,5.00
07/04/2005,18:24,1112.25,1112.25,1112.25,1112.25,1,0,1.00
07/04/2005,18:25,1112.00,1112.25,1112.00,1112.00,10,2,12.00
07/04/2005,18:28,1112.25,1112.25,1112.25,1112.25,1,0,1.00
07/04/2005,18:29,1112.00,1112.00,1112.00,1112.00,0,6,6.00
07/04/2005,18:35,1112.25,1112.25,1112.25,1112.25,21,0,21.00
07/04/2005,18:36,1112.25,1112.25,1112.25,1112.25,1,0,1.00
07/04/2005,18:37,1112.25,1112.25,1112.25,1112.25,1,0,1.00
07/04/2005,18:42,1112.25,1112.25,1112.25,1112.25,1,0,1.00
07/04/2005,18:51,1112.25,1112.25,1112.25,1112.25,3,0,3.00
07/04/2005,18:53,1112.25,1112.25,1112.25,1112.25,12,0,12.00
07/04/2005,18:55,1112.25,1112.25,1112.25,1112.25,1,0,1.00
07/04/2005,18:57,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/04/2005,19:01,1112.50,1112.50,1112.50,1112.50,4,0,4.00
07/04/2005,19:02,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/04/2005,19:03,1112.25,1112.25,1112.25,1112.25,0,1,1.00
07/04/2005,19:04,1112.50,1112.50,1112.50,1112.50,6,0,6.00
07/04/2005,19:10,1112.50,1112.50,1112.50,1112.50,4,0,4.00
07/04/2005,19:11,1112.50,1112.50,1112.25,1112.25,121,1,122.00
07/04/2005,19:12,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/04/2005,19:14,1112.50,1112.50,1112.50,1112.50,2,0,2.00
07/04/2005,19:17,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/04/2005,19:18,1112.50,1112.50,1112.50,1112.50,16,0,16.00
07/04/2005,19:19,1112.50,1112.50,1112.50,1112.50,2,0,2.00
07/04/2005,19:20,1112.50,1112.50,1112.50,1112.50,5,0,5.00
07/04/2005,19:22,1112.50,1112.50,1112.50,1112.50,49,0,49.00
07/04/2005,19:24,1112.75,1112.75,1112.75,1112.75,1,0,1.00
07/04/2005,19:25,1112.50,1112.50,1112.50,1112.50,0,5,5.00
07/04/2005,19:28,1112.75,1112.75,1112.50,1112.50,5,1,6.00
07/04/2005,19:30,1112.50,1112.75,1112.50,1112.75,5,1,6.00
07/04/2005,19:31,1112.75,1112.75,1112.75,1112.75,5,0,5.00
07/04/2005,19:34,1112.50,1112.50,1112.50,1112.50,0,42,42.00
07/04/2005,19:37,1112.50,1112.50,1112.50,1112.50,0,2,2.00
07/04/2005,19:41,1112.50,1112.50,1112.50,1112.50,0,5,5.00
07/04/2005,19:43,1112.50,1112.75,1112.50,1112.75,17,33,50.00
07/04/2005,19:44,1112.50,1112.75,1112.50,1112.75,1,3,4.00
07/04/2005,19:47,1112.25,1112.25,1112.25,1112.25,0,3,3.00
07/04/2005,19:48,1112.25,1112.25,1112.25,1112.25,0,5,5.00
07/04/2005,19:49,1112.25,1112.25,1112.25,1112.25,0,1,1.00
07/04/2005,19:50,1112.50,1112.50,1112.50,1112.50,16,0,16.00
07/04/2005,19:57,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/04/2005,20:02,1112.50,1112.50,1112.25,1112.25,50,1,51.00
07/04/2005,20:03,1112.25,1112.75,1112.25,1112.75,6,7,13.00
07/04/2005,20:04,1112.25,1112.25,1112.25,1112.25,0,1,1.00
07/04/2005,20:07,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/04/2005,20:08,1112.50,1112.75,1112.25,1112.50,7,1,8.00
07/04/2005,20:09,1112.50,1112.50,1112.25,1112.50,6,3,9.00
07/04/2005,20:11,1112.50,1112.50,1112.50,1112.50,5,0,5.00
07/04/2005,20:12,1112.50,1112.50,1112.50,1112.50,5,0,5.00
07/04/2005,20:13,1112.50,1112.50,1112.25,1112.25,1,5,6.00
07/04/2005,20:14,1112.50,1112.50,1112.50,1112.50,51,0,51.00
07/04/2005,20:15,1112.75,1112.75,1112.25,1112.25,1,1,2.00
07/04/2005,20:16,1112.75,1112.75,1112.75,1112.75,1,0,1.00
07/04/2005,20:17,1112.50,1112.50,1112.50,1112.50,0,1,1.00
07/04/2005,20:19,1112.50,1112.50,1112.50,1112.50,0,5,5.00
07/04/2005,20:21,1112.50,1112.50,1112.50,1112.50,0,2,2.00
07/04/2005,20:23,1112.25,1112.25,1112.25,1112.25,0,5,5.00
07/04/2005,20:25,1112.50,1112.50,1112.50,1112.50,15,0,15.00
07/04/2005,20:26,1112.25,1112.25,1112.25,1112.25,0,5,5.00
07/04/2005,20:30,1112.25,1112.25,1112.25,1112.25,0,10,10.00
07/04/2005,20:37,1112.50,1112.50,1112.50,1112.50,15,0,15.00
07/04/2005,20:40,1112.25,1112.25,1112.25,1112.25,0,5,5.00
07/04/2005,20:42,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/04/2005,20:44,1112.25,1112.25,1112.25,1112.25,0,10,10.00
07/04/2005,20:46,1112.50,1112.50,1112.50,1112.50,10,0,10.00
07/04/2005,20:50,1112.25,1112.25,1112.25,1112.25,0,25,25.00
07/04/2005,20:51,1112.25,1112.25,1112.25,1112.25,0,49,49.00
07/04/2005,20:52,1112.50,1112.50,1112.50,1112.50,31,0,31.00
07/04/2005,20:53,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/04/2005,20:56,1112.50,1112.50,1112.50,1112.50,2,0,2.00
07/04/2005,20:57,1112.50,1112.50,1112.50,1112.50,4,0,4.00
07/04/2005,21:05,1112.25,1112.25,1112.25,1112.25,0,30,30.00
07/04/2005,21:07,1112.25,1112.50,1112.25,1112.50,2,3,5.00
07/04/2005,21:10,1112.50,1112.50,1112.50,1112.50,51,0,51.00
07/04/2005,21:13,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/04/2005,21:17,1112.50,1112.50,1112.25,1112.25,1,1,2.00
07/04/2005,21:18,1112.25,1112.25,1112.25,1112.25,0,5,5.00
07/04/2005,21:22,1112.50,1112.50,1112.50,1112.50,22,0,22.00
07/04/2005,21:23,1112.50,1112.50,1112.25,1112.25,43,1,44.00
07/04/2005,21:25,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/04/2005,21:26,1112.75,1112.75,1112.50,1112.50,5,5,10.00
07/04/2005,21:33,1112.50,1112.75,1112.50,1112.75,1,1,2.00
07/04/2005,21:36,1112.50,1112.50,1112.50,1112.50,0,40,40.00
07/04/2005,21:38,1112.50,1112.50,1112.50,1112.50,0,1,1.00
07/04/2005,21:39,1112.50,1112.50,1112.50,1112.50,0,50,50.00
07/04/2005,21:44,1112.50,1112.50,1112.50,1112.50,0,3,3.00
07/04/2005,21:49,1112.25,1112.25,1112.25,1112.25,0,2,2.00
07/04/2005,21:52,1112.50,1112.50,1112.50,1112.50,5,0,5.00
07/04/2005,21:59,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/04/2005,22:00,1112.25,1112.25,1112.25,1112.25,0,2,2.00
07/04/2005,22:01,1112.25,1112.25,1112.25,1112.25,0,5,5.00
07/04/2005,22:03,1112.50,1112.50,1112.50,1112.50,4,0,4.00
07/04/2005,22:05,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/04/2005,22:24,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/04/2005,22:25,1112.50,1112.50,1112.50,1112.50,24,0,24.00
07/04/2005,22:28,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/04/2005,22:31,1112.50,1112.50,1112.25,1112.25,1,10,11.00
07/04/2005,22:33,1112.50,1112.50,1112.50,1112.50,2,0,2.00
07/04/2005,22:34,1112.25,1112.25,1112.25,1112.25,0,1,1.00
07/04/2005,22:37,1112.50,1112.50,1112.50,1112.50,5,0,5.00
07/04/2005,22:44,1112.25,1112.25,1112.25,1112.25,0,1,1.00
07/04/2005,22:45,1112.25,1112.25,1112.25,1112.25,0,10,10.00
07/04/2005,22:46,1112.25,1112.25,1112.25,1112.25,0,5,5.00
07/04/2005,22:54,1112.25,1112.25,1112.25,1112.25,0,24,24.00
07/04/2005,22:55,1112.50,1112.50,1112.25,1112.25,40,16,56.00
07/04/2005,23:01,1112.25,1112.25,1112.25,1112.25,0,12,12.00
07/04/2005,23:02,1112.25,1112.25,1112.25,1112.25,0,15,15.00
07/04/2005,23:03,1112.25,1112.25,1112.25,1112.25,0,6,6.00
07/04/2005,23:05,1112.25,1112.25,1112.25,1112.25,0,2,2.00
07/04/2005,23:16,1112.25,1112.25,1112.25,1112.25,0,5,5.00
07/04/2005,23:21,1112.25,1112.25,1112.25,1112.25,0,3,3.00
07/04/2005,23:22,1112.25,1112.25,1112.25,1112.25,0,1,1.00
07/04/2005,23:23,1112.25,1112.25,1112.25,1112.25,0,2,2.00
07/04/2005,23:24,1112.25,1112.25,1112.25,1112.25,0,2,2.00
07/04/2005,23:25,1112.25,1112.25,1112.25,1112.25,0,2,2.00
07/04/2005,23:39,1112.00,1112.00,1112.00,1112.00,0,1,1.00
07/04/2005,23:40,1112.25,1112.25,1112.25,1112.25,1,0,1.00
07/04/2005,23:41,1112.25,1112.25,1112.25,1112.25,2,0,2.00
07/04/2005,23:46,1112.25,1112.25,1112.25,1112.25,1,0,1.00
07/04/2005,23:54,1112.25,1112.25,1112.25,1112.25,5,0,5.00
07/05/2005,00:00,1112.25,1112.25,1112.25,1112.25,1,0,1.00
07/05/2005,00:01,1112.25,1112.25,1112.25,1112.25,4,0,4.00
07/05/2005,00:02,1112.25,1112.25,1112.25,1112.25,3,0,3.00
07/05/2005,00:03,1112.25,1112.25,1112.25,1112.25,8,0,8.00
07/05/2005,00:12,1112.25,1112.25,1112.25,1112.25,1,0,1.00
07/05/2005,00:13,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/05/2005,00:15,1112.25,1112.25,1112.25,1112.25,0,3,3.00
07/05/2005,00:19,1112.25,1112.25,1112.25,1112.25,0,12,12.00
07/05/2005,00:20,1112.25,1112.25,1112.25,1112.25,0,4,4.00
07/05/2005,00:21,1112.25,1112.25,1112.25,1112.25,0,8,8.00
07/05/2005,00:23,1112.25,1112.25,1112.25,1112.25,0,4,4.00
07/05/2005,00:24,1112.25,1112.25,1112.25,1112.25,0,9,9.00
07/05/2005,00:25,1112.25,1112.25,1112.25,1112.25,0,2,2.00
07/05/2005,00:26,1112.25,1112.25,1112.25,1112.25,0,10,10.00
07/05/2005,00:28,1112.25,1112.25,1112.25,1112.25,0,1,1.00
07/05/2005,00:30,1112.25,1112.25,1112.25,1112.25,0,1,1.00
07/05/2005,00:35,1112.00,1112.00,1111.75,1111.75,0,81,81.00
07/05/2005,00:40,1112.00,1112.00,1112.00,1112.00,1,0,1.00
07/05/2005,00:41,1112.00,1112.00,1112.00,1112.00,4,0,4.00
07/05/2005,00:42,1112.00,1112.00,1112.00,1112.00,3,0,3.00
07/05/2005,00:45,1112.00,1112.00,1112.00,1112.00,8,0,8.00
07/05/2005,00:46,1111.75,1111.75,1111.75,1111.75,0,2,2.00
07/05/2005,00:48,1112.00,1112.00,1111.75,1112.00,22,100,122.00
07/05/2005,00:49,1112.00,1112.00,1112.00,1112.00,10,0,10.00
07/05/2005,00:51,1111.75,1111.75,1111.75,1111.75,0,4,4.00
07/05/2005,00:52,1111.75,1111.75,1111.75,1111.75,0,5,5.00
07/05/2005,00:57,1112.00,1112.00,1112.00,1112.00,11,0,11.00
07/05/2005,00:58,1112.00,1112.00,1112.00,1112.00,24,0,24.00
07/05/2005,00:59,1112.00,1112.00,1112.00,1112.00,6,0,6.00
07/05/2005,01:00,1112.00,1112.00,1112.00,1112.00,1,0,1.00
07/05/2005,01:01,1112.00,1112.00,1112.00,1112.00,7,0,7.00
07/05/2005,01:02,1112.00,1112.00,1112.00,1112.00,5,0,5.00
07/05/2005,01:04,1112.00,1112.00,1112.00,1112.00,2,0,2.00
07/05/2005,01:05,1112.25,1112.25,1112.25,1112.25,8,0,8.00
07/05/2005,01:06,1112.25,1112.25,1112.25,1112.25,4,0,4.00
07/05/2005,01:07,1112.25,1112.25,1112.25,1112.25,27,0,27.00
07/05/2005,01:08,1112.25,1112.25,1112.25,1112.25,1,0,1.00
07/05/2005,01:10,1112.25,1112.25,1112.25,1112.25,1,0,1.00
07/05/2005,01:12,1112.25,1112.25,1112.25,1112.25,10,0,10.00
07/05/2005,01:23,1112.25,1112.25,1112.25,1112.25,1,0,1.00
07/05/2005,01:26,1112.25,1112.25,1112.25,1112.25,20,0,20.00
07/05/2005,01:31,1112.00,1112.00,1112.00,1112.00,0,10,10.00
07/05/2005,01:32,1112.00,1112.00,1112.00,1112.00,0,1,1.00
07/05/2005,01:33,1112.00,1112.00,1112.00,1112.00,0,18,18.00
07/05/2005,01:34,1111.75,1112.00,1111.75,1112.00,1,1,2.00
07/05/2005,01:35,1111.75,1111.75,1111.75,1111.75,0,15,15.00
07/05/2005,01:39,1111.75,1111.75,1111.75,1111.75,0,1,1.00
07/05/2005,01:42,1111.75,1111.75,1111.50,1111.50,0,51,51.00
07/05/2005,01:43,1111.75,1111.75,1111.75,1111.75,10,0,10.00
07/05/2005,01:45,1111.50,1111.50,1111.50,1111.50,0,5,5.00
07/05/2005,01:48,1111.50,1111.50,1111.50,1111.50,0,19,19.00
07/05/2005,01:49,1111.50,1111.50,1111.50,1111.50,0,39,39.00
07/05/2005,01:51,1111.75,1111.75,1111.75,1111.75,1,0,1.00
07/05/2005,01:52,1111.50,1111.50,1111.25,1111.50,3,108,111.00
07/05/2005,01:55,1111.25,1111.50,1111.25,1111.25,5,12,17.00
07/05/2005,01:57,1111.25,1111.50,1111.25,1111.50,3,14,17.00
07/05/2005,01:59,1111.50,1111.50,1111.50,1111.50,13,0,13.00
07/05/2005,02:01,1111.25,1111.50,1111.00,1111.00,2,166,168.00
07/05/2005,02:02,1111.00,1111.25,1111.00,1111.00,1,12,13.00
07/05/2005,02:03,1111.00,1111.00,1111.00,1111.00,0,17,17.00
07/05/2005,02:04,1111.00,1111.25,1110.75,1111.25,57,470,527.00
07/05/2005,02:05,1111.25,1111.25,1111.00,1111.00,1,86,87.00
07/05/2005,02:06,1110.75,1110.75,1110.75,1110.75,0,109,109.00
07/05/2005,02:07,1110.75,1110.75,1110.50,1110.75,1,98,99.00
07/05/2005,02:08,1110.50,1110.75,1110.50,1110.75,16,5,21.00
07/05/2005,02:09,1111.00,1111.00,1110.75,1111.00,8,10,18.00
07/05/2005,02:10,1110.75,1110.75,1110.75,1110.75,0,16,16.00
07/05/2005,02:11,1110.75,1110.75,1110.75,1110.75,0,27,27.00
07/05/2005,02:14,1111.00,1111.00,1111.00,1111.00,2,0,2.00
07/05/2005,02:15,1110.75,1110.75,1110.50,1110.75,3,95,98.00
07/05/2005,02:16,1110.75,1110.75,1110.75,1110.75,13,0,13.00
07/05/2005,02:17,1110.50,1110.50,1110.50,1110.50,0,30,30.00
07/05/2005,02:19,1110.50,1110.50,1110.50,1110.50,0,3,3.00
07/05/2005,02:20,1110.75,1110.75,1110.75,1110.75,2,0,2.00
07/05/2005,02:21,1110.75,1110.75,1110.50,1110.50,6,42,48.00
07/05/2005,02:22,1110.75,1110.75,1110.75,1110.75,107,0,107.00
07/05/2005,02:23,1110.75,1111.00,1110.75,1110.75,115,19,134.00
07/05/2005,02:24,1110.75,1110.75,1110.75,1110.75,0,6,6.00
07/05/2005,02:25,1110.75,1110.75,1110.75,1110.75,0,37,37.00
07/05/2005,02:26,1111.00,1111.00,1111.00,1111.00,25,0,25.00
07/05/2005,02:27,1110.75,1110.75,1110.75,1110.75,0,50,50.00
07/05/2005,02:29,1111.00,1111.00,1110.75,1110.75,10,10,20.00
07/05/2005,02:30,1110.75,1110.75,1110.75,1110.75,0,10,10.00
07/05/2005,02:31,1110.75,1110.75,1110.50,1110.75,2,28,30.00
07/05/2005,02:32,1110.75,1110.75,1110.75,1110.75,1,0,1.00
07/05/2005,02:34,1110.75,1110.75,1110.50,1110.50,3,231,234.00
07/05/2005,02:35,1110.50,1110.50,1110.50,1110.50,0,38,38.00
07/05/2005,02:37,1110.50,1110.50,1110.50,1110.50,0,3,3.00
07/05/2005,02:38,1110.50,1110.50,1110.25,1110.50,55,71,126.00
07/05/2005,02:39,1110.50,1110.75,1110.50,1110.75,16,0,16.00
07/05/2005,02:40,1110.75,1110.75,1110.75,1110.75,3,0,3.00
07/05/2005,02:41,1110.75,1110.75,1110.75,1110.75,8,0,8.00
07/05/2005,02:44,1110.75,1110.75,1110.75,1110.75,3,0,3.00
07/05/2005,02:45,1110.50,1110.50,1110.50,1110.50,0,40,40.00
07/05/2005,02:46,1110.50,1110.50,1110.50,1110.50,0,146,146.00
07/05/2005,02:47,1110.75,1110.75,1110.75,1110.75,10,0,10.00
07/05/2005,02:50,1110.75,1110.75,1110.75,1110.75,3,0,3.00
07/05/2005,02:51,1110.75,1110.75,1110.75,1110.75,3,0,3.00
07/05/2005,02:58,1110.75,1110.75,1110.75,1110.75,15,0,15.00
07/05/2005,02:59,1110.75,1110.75,1110.75,1110.75,175,0,175.00
07/05/2005,03:00,1110.75,1111.00,1110.75,1111.00,65,0,65.00
07/05/2005,03:01,1111.00,1111.00,1111.00,1111.00,73,0,73.00
07/05/2005,03:02,1111.00,1111.00,1111.00,1111.00,35,0,35.00
07/05/2005,03:03,1110.75,1110.75,1110.75,1110.75,0,8,8.00
07/05/2005,03:05,1110.75,1111.00,1110.75,1111.00,1,5,6.00
07/05/2005,03:06,1111.00,1111.00,1111.00,1111.00,106,0,106.00
07/05/2005,03:07,1111.00,1111.00,1110.75,1110.75,9,1,10.00
07/05/2005,03:09,1111.00,1111.00,1111.00,1111.00,20,0,20.00
07/05/2005,03:10,1111.00,1111.00,1111.00,1111.00,1,0,1.00
07/05/2005,03:11,1111.00,1111.00,1110.75,1110.75,3,1,4.00
07/05/2005,03:12,1110.75,1110.75,1110.75,1110.75,0,155,155.00
07/05/2005,03:15,1111.00,1111.00,1111.00,1111.00,2,0,2.00
07/05/2005,03:17,1110.75,1111.00,1110.75,1111.00,10,1,11.00
07/05/2005,03:19,1111.00,1111.25,1111.00,1111.25,66,0,66.00
07/05/2005,03:20,1111.25,1111.25,1111.00,1111.25,26,6,32.00
07/05/2005,03:21,1111.25,1111.25,1111.25,1111.25,3,0,3.00
07/05/2005,03:22,1111.25,1111.75,1111.00,1111.75,512,116,628.00
07/05/2005,03:23,1111.75,1112.00,1111.75,1112.00,146,2,148.00
07/05/2005,03:24,1112.00,1112.25,1112.00,1112.25,145,5,150.00
07/05/2005,03:25,1112.00,1112.25,1112.00,1112.25,84,33,117.00
07/05/2005,03:26,1112.25,1112.50,1112.00,1112.50,66,1,67.00
07/05/2005,03:27,1112.50,1112.50,1112.25,1112.50,225,2,227.00
07/05/2005,03:29,1112.50,1112.50,1112.50,1112.50,7,0,7.00
07/05/2005,03:30,1112.50,1112.50,1112.25,1112.25,4,16,20.00
07/05/2005,03:31,1112.25,1112.25,1112.25,1112.25,0,6,6.00
07/05/2005,03:32,1112.25,1112.25,1112.25,1112.25,0,160,160.00
07/05/2005,03:33,1112.00,1112.00,1112.00,1112.00,0,3,3.00
07/05/2005,03:34,1112.00,1112.00,1112.00,1112.00,0,105,105.00
07/05/2005,03:35,1112.00,1112.00,1112.00,1112.00,0,8,8.00
07/05/2005,03:36,1112.00,1112.00,1112.00,1112.00,0,174,174.00
07/05/2005,03:37,1112.00,1112.00,1112.00,1112.00,0,67,67.00
07/05/2005,03:38,1111.75,1112.00,1111.75,1111.75,15,69,84.00
07/05/2005,03:39,1111.75,1112.00,1111.75,1112.00,30,10,40.00
07/05/2005,03:40,1112.00,1112.00,1112.00,1112.00,21,0,21.00
07/05/2005,03:41,1112.00,1112.00,1111.75,1111.75,1,141,142.00
07/05/2005,03:43,1112.00,1112.00,1112.00,1112.00,16,0,16.00
07/05/2005,03:45,1111.75,1111.75,1111.75,1111.75,0,15,15.00
07/05/2005,03:47,1111.75,1111.75,1111.75,1111.75,0,2,2.00
07/05/2005,03:48,1112.00,1112.00,1111.75,1111.75,1,1,2.00
07/05/2005,03:49,1111.75,1111.75,1111.75,1111.75,0,4,4.00
07/05/2005,03:50,1111.75,1111.75,1111.50,1111.75,1,10,11.00
07/05/2005,03:53,1111.50,1111.50,1111.50,1111.50,0,100,100.00
07/05/2005,03:54,1111.75,1111.75,1111.75,1111.75,22,0,22.00
07/05/2005,03:57,1111.50,1111.75,1111.25,1111.25,1,102,103.00
07/05/2005,03:58,1111.25,1111.25,1111.25,1111.25,0,137,137.00
07/05/2005,03:59,1111.25,1111.25,1111.00,1111.00,0,11,11.00
07/05/2005,04:01,1111.25,1111.50,1111.00,1111.25,32,3,35.00
07/05/2005,04:02,1111.25,1111.25,1111.00,1111.00,3,57,60.00
07/05/2005,04:04,1111.00,1111.00,1111.00,1111.00,0,3,3.00
07/05/2005,04:05,1111.00,1111.00,1110.25,1110.50,126,831,957.00
07/05/2005,04:06,1110.50,1110.50,1110.25,1110.50,27,1,28.00
07/05/2005,04:07,1110.25,1110.25,1110.25,1110.25,0,2,2.00
07/05/2005,04:08,1110.50,1110.50,1110.25,1110.25,20,7,27.00
07/05/2005,04:09,1110.25,1110.50,1110.25,1110.50,211,137,348.00
07/05/2005,04:10,1110.50,1110.75,1110.50,1110.50,189,11,200.00
07/05/2005,04:11,1110.50,1110.50,1110.50,1110.50,0,32,32.00
07/05/2005,04:12,1110.50,1110.75,1110.00,1110.25,170,504,674.00
07/05/2005,04:13,1110.25,1110.25,1110.25,1110.25,22,0,22.00
07/05/2005,04:14,1110.00,1110.00,1110.00,1110.00,0,4,4.00
07/05/2005,04:15,1110.25,1110.25,1110.25,1110.25,119,0,119.00
07/05/2005,04:16,1110.25,1110.25,1110.00,1110.25,22,1,23.00
07/05/2005,04:17,1110.25,1110.25,1110.25,1110.25,6,0,6.00
07/05/2005,04:18,1110.25,1110.25,1110.25,1110.25,1,0,1.00
07/05/2005,04:20,1110.50,1110.50,1110.50,1110.50,241,0,241.00
07/05/2005,04:21,1110.50,1110.75,1110.50,1110.75,35,0,35.00
07/05/2005,04:22,1110.75,1110.75,1110.50,1110.50,21,37,58.00
07/05/2005,04:23,1110.50,1110.50,1110.50,1110.50,0,17,17.00
07/05/2005,04:24,1110.50,1110.50,1110.50,1110.50,0,15,15.00
07/05/2005,04:29,1110.25,1110.25,1110.25,1110.25,0,4,4.00
07/05/2005,04:30,1110.50,1110.50,1110.50,1110.50,7,0,7.00
07/05/2005,04:35,1110.50,1110.50,1110.50,1110.50,37,0,37.00
07/05/2005,04:37,1110.50,1110.50,1110.50,1110.50,3,0,3.00
07/05/2005,04:38,1110.50,1110.50,1110.50,1110.50,76,0,76.00
07/05/2005,04:39,1110.50,1110.50,1110.50,1110.50,12,0,12.00
07/05/2005,04:41,1110.50,1110.50,1110.50,1110.50,3,0,3.00
07/05/2005,04:42,1110.25,1110.25,1109.75,1109.75,0,244,244.00
07/05/2005,04:43,1110.00,1110.00,1109.75,1110.00,67,9,76.00
07/05/2005,04:44,1110.00,1110.25,1110.00,1110.25,136,0,136.00
07/05/2005,04:45,1110.00,1110.00,1110.00,1110.00,0,15,15.00
07/05/2005,04:46,1110.00,1110.00,1110.00,1110.00,0,7,7.00
07/05/2005,04:47,1110.25,1110.25,1110.25,1110.25,98,0,98.00
07/05/2005,04:48,1110.00,1110.25,1110.00,1110.25,5,32,37.00
07/05/2005,04:49,1110.00,1110.25,1110.00,1110.00,1,25,26.00
07/05/2005,04:50,1110.00,1110.00,1110.00,1110.00,0,5,5.00
07/05/2005,04:51,1110.00,1110.00,1110.00,1110.00,0,14,14.00
07/05/2005,04:52,1109.75,1110.00,1109.75,1110.00,21,2,23.00
07/05/2005,04:53,1110.00,1110.00,1110.00,1110.00,12,0,12.00
07/05/2005,04:54,1109.75,1109.75,1109.50,1109.50,4,239,243.00
07/05/2005,04:55,1109.75,1109.75,1109.75,1109.75,103,0,103.00
07/05/2005,04:56,1109.75,1109.75,1109.75,1109.75,33,0,33.00
07/05/2005,04:57,1109.75,1109.75,1109.75,1109.75,72,0,72.00
07/05/2005,04:58,1109.75,1109.75,1109.75,1109.75,24,0,24.00
07/05/2005,04:59,1109.75,1109.75,1109.75,1109.75,5,0,5.00
07/05/2005,05:00,1109.50,1109.50,1109.50,1109.50,0,45,45.00
07/05/2005,05:01,1109.50,1109.75,1109.50,1109.50,3,6,9.00
07/05/2005,05:02,1109.50,1109.50,1109.50,1109.50,0,21,21.00
07/05/2005,05:05,1109.50,1109.50,1109.50,1109.50,0,2,2.00
07/05/2005,05:06,1109.50,1110.25,1109.50,1110.00,188,63,251.00
07/05/2005,05:07,1110.00,1110.00,1109.75,1109.75,0,61,61.00
07/05/2005,05:08,1110.00,1110.00,1109.75,1109.75,1,2,3.00
07/05/2005,05:09,1110.00,1110.00,1110.00,1110.00,15,0,15.00
07/05/2005,05:10,1110.00,1110.00,1110.00,1110.00,4,0,4.00
07/05/2005,05:11,1110.00,1110.00,1110.00,1110.00,3,0,3.00
07/05/2005,05:13,1110.00,1110.00,1110.00,1110.00,5,0,5.00
07/05/2005,05:14,1110.00,1110.00,1110.00,1110.00,1,0,1.00
07/05/2005,05:16,1110.00,1110.00,1110.00,1110.00,16,0,16.00
07/05/2005,05:17,1109.75,1110.00,1109.75,1110.00,10,100,110.00
07/05/2005,05:18,1110.00,1110.00,1110.00,1110.00,21,0,21.00
07/05/2005,05:19,1110.00,1110.00,1110.00,1110.00,1,0,1.00
07/05/2005,05:21,1110.00,1110.00,1110.00,1110.00,2,0,2.00
07/05/2005,05:22,1110.00,1110.00,1110.00,1110.00,3,0,3.00
07/05/2005,05:23,1110.00,1110.00,1110.00,1110.00,80,0,80.00
07/05/2005,05:24,1110.00,1110.00,1110.00,1110.00,1,0,1.00
07/05/2005,05:25,1110.00,1110.00,1110.00,1110.00,26,0,26.00
07/05/2005,05:26,1109.75,1109.75,1109.75,1109.75,0,5,5.00
07/05/2005,05:27,1109.75,1109.75,1109.75,1109.75,0,25,25.00
07/05/2005,05:28,1110.00,1110.00,1110.00,1110.00,42,0,42.00
07/05/2005,05:29,1110.00,1110.00,1110.00,1110.00,30,0,30.00
07/05/2005,05:30,1110.00,1110.00,1110.00,1110.00,2,0,2.00
07/05/2005,05:31,1110.00,1110.00,1110.00,1110.00,33,0,33.00
07/05/2005,05:32,1110.00,1110.00,1110.00,1110.00,5,0,5.00
07/05/2005,05:33,1110.00,1110.00,1110.00,1110.00,5,0,5.00
07/05/2005,05:34,1110.25,1110.25,1110.25,1110.25,107,0,107.00
07/05/2005,05:35,1110.25,1110.50,1110.25,1110.50,125,0,125.00
07/05/2005,05:36,1110.25,1110.25,1110.25,1110.25,0,5,5.00
07/05/2005,05:37,1110.25,1110.25,1110.25,1110.25,0,1,1.00
07/05/2005,05:38,1110.50,1110.50,1110.25,1110.25,1,2,3.00
07/05/2005,05:40,1110.50,1110.50,1110.50,1110.50,5,0,5.00
07/05/2005,05:41,1110.25,1110.25,1110.25,1110.25,0,107,107.00
07/05/2005,05:42,1110.25,1110.25,1110.25,1110.25,0,7,7.00
07/05/2005,05:46,1110.00,1110.00,1109.75,1110.00,62,30,92.00
07/05/2005,05:47,1110.00,1110.00,1110.00,1110.00,42,0,42.00
07/05/2005,05:48,1110.00,1110.00,1110.00,1110.00,3,0,3.00
07/05/2005,05:49,1110.00,1110.00,1110.00,1110.00,4,0,4.00
07/05/2005,05:51,1110.00,1110.25,1110.00,1110.00,49,8,57.00
07/05/2005,05:52,1110.00,1110.00,1110.00,1110.00,0,12,12.00
07/05/2005,05:53,1110.00,1110.00,1110.00,1110.00,0,1,1.00
07/05/2005,05:55,1109.75,1110.00,1109.75,1110.00,2,2,4.00
07/05/2005,05:57,1110.00,1110.00,1110.00,1110.00,26,0,26.00
07/05/2005,05:58,1110.00,1110.00,1110.00,1110.00,10,0,10.00
07/05/2005,05:59,1110.25,1110.25,1110.00,1110.00,1,67,68.00
07/05/2005,06:00,1109.75,1109.75,1109.75,1109.75,0,1,1.00
07/05/2005,06:01,1110.00,1110.25,1110.00,1110.25,37,0,37.00
07/05/2005,06:02,1110.25,1110.25,1110.00,1110.00,55,71,126.00
07/05/2005,06:03,1110.00,1110.00,1110.00,1110.00,0,5,5.00
07/05/2005,06:04,1110.25,1110.25,1110.25,1110.25,10,0,10.00
07/05/2005,06:07,1110.25,1110.25,1110.25,1110.25,14,0,14.00
07/05/2005,06:08,1110.25,1110.25,1110.25,1110.25,1,0,1.00
07/05/2005,06:09,1110.25,1110.25,1110.25,1110.25,2,0,2.00
07/05/2005,06:13,1110.25,1110.25,1110.25,1110.25,2,0,2.00
07/05/2005,06:14,1110.25,1110.25,1110.25,1110.25,4,0,4.00
07/05/2005,06:15,1110.25,1110.25,1110.25,1110.25,1,0,1.00
07/05/2005,06:16,1110.25,1110.25,1110.25,1110.25,1,0,1.00
07/05/2005,06:17,1110.00,1110.25,1110.00,1110.25,14,2,16.00
07/05/2005,06:18,1110.25,1110.50,1110.25,1110.25,66,42,108.00
07/05/2005,06:19,1110.25,1110.50,1110.25,1110.50,525,20,545.00
07/05/2005,06:21,1110.50,1110.50,1110.50,1110.50,5,0,5.00
07/05/2005,06:23,1110.50,1110.50,1110.50,1110.50,2,0,2.00
07/05/2005,06:24,1110.50,1110.50,1110.50,1110.50,10,0,10.00
07/05/2005,06:25,1110.50,1110.50,1110.50,1110.50,56,0,56.00
07/05/2005,06:26,1110.50,1110.50,1110.50,1110.50,40,0,40.00
07/05/2005,06:27,1110.75,1110.75,1110.50,1110.50,6,11,17.00
07/05/2005,06:28,1110.50,1110.75,1110.50,1110.50,1,11,12.00
07/05/2005,06:30,1110.75,1110.75,1110.75,1110.75,167,0,167.00
07/05/2005,06:31,1110.50,1110.50,1110.50,1110.50,0,10,10.00
07/05/2005,06:32,1110.50,1110.50,1110.25,1110.50,5,117,122.00
07/05/2005,06:34,1110.50,1110.75,1110.50,1110.50,50,6,56.00
07/05/2005,06:35,1110.50,1110.75,1110.25,1110.50,78,29,107.00
07/05/2005,06:36,1110.50,1110.50,1110.25,1110.25,1,100,101.00
07/05/2005,06:37,1110.50,1110.50,1110.25,1110.25,3,4,7.00
07/05/2005,06:39,1110.25,1110.50,1110.25,1110.50,3,3,6.00
07/05/2005,06:40,1110.25,1110.25,1110.25,1110.25,0,10,10.00
07/05/2005,06:41,1110.25,1110.25,1110.00,1110.00,0,41,41.00
07/05/2005,06:42,1110.25,1110.50,1110.25,1110.25,32,7,39.00
07/05/2005,06:43,1110.00,1110.00,1110.00,1110.00,0,40,40.00
07/05/2005,06:44,1110.00,1110.00,1110.00,1110.00,0,28,28.00
07/05/2005,06:45,1110.25,1110.25,1110.25,1110.25,2,0,2.00
07/05/2005,06:46,1110.00,1110.00,1110.00,1110.00,0,11,11.00
07/05/2005,06:47,1110.00,1110.00,1109.75,1109.75,4,58,62.00
07/05/2005,06:48,1110.00,1110.00,1109.75,1109.75,3,1,4.00
07/05/2005,06:49,1110.00,1110.00,1110.00,1110.00,13,0,13.00
07/05/2005,06:50,1110.00,1110.00,1110.00,1110.00,75,0,75.00
07/05/2005,06:52,1110.00,1110.00,1110.00,1110.00,27,0,27.00
07/05/2005,06:53,1109.75,1109.75,1109.75,1109.75,0,11,11.00
07/05/2005,06:54,1109.75,1110.00,1109.75,1110.00,31,4,35.00
07/05/2005,06:55,1110.00,1110.25,1110.00,1110.25,104,0,104.00
07/05/2005,06:56,1110.25,1110.25,1110.25,1110.25,30,0,30.00
07/05/2005,06:57,1110.25,1110.25,1110.00,1110.25,97,30,127.00
07/05/2005,06:58,1110.00,1110.00,1110.00,1110.00,0,1,1.00
07/05/2005,06:59,1110.25,1110.25,1110.00,1110.00,10,1,11.00
07/05/2005,07:00,1110.25,1110.25,1110.25,1110.25,3,0,3.00
07/05/2005,07:01,1110.25,1110.25,1110.25,1110.25,2,0,2.00
07/05/2005,07:02,1110.00,1110.00,1110.00,1110.00,0,115,115.00
07/05/2005,07:03,1110.00,1110.00,1109.75,1109.75,2,6,8.00
07/05/2005,07:04,1110.00,1110.00,1109.75,1109.75,2,5,7.00
07/05/2005,07:05,1109.75,1109.75,1109.75,1109.75,0,10,10.00
07/05/2005,07:06,1109.75,1109.75,1109.50,1109.50,8,107,115.00
07/05/2005,07:07,1109.75,1109.75,1109.75,1109.75,4,0,4.00
07/05/2005,07:08,1109.75,1109.75,1109.00,1109.25,111,1284,1395.00
07/05/2005,07:09,1109.25,1109.50,1109.25,1109.25,3,232,235.00
07/05/2005,07:10,1109.25,1109.50,1109.25,1109.25,1,173,174.00
07/05/2005,07:11,1109.25,1109.50,1109.25,1109.50,260,215,475.00
07/05/2005,07:12,1109.50,1109.50,1109.50,1109.50,5,0,5.00
07/05/2005,07:13,1109.50,1109.50,1109.25,1109.25,1,138,139.00
07/05/2005,07:14,1109.00,1109.25,1109.00,1109.25,24,101,125.00
07/05/2005,07:15,1109.25,1109.50,1109.25,1109.50,359,0,359.00
07/05/2005,07:16,1109.50,1109.50,1109.25,1109.50,8,50,58.00
07/05/2005,07:17,1109.25,1109.25,1109.25,1109.25,0,9,9.00
07/05/2005,07:18,1109.25,1109.50,1109.25,1109.50,420,13,433.00
07/05/2005,07:19,1109.50,1109.50,1109.00,1109.25,158,90,248.00
07/05/2005,07:20,1109.25,1109.25,1109.00,1109.25,37,22,59.00
07/05/2005,07:21,1109.25,1109.50,1109.25,1109.50,115,107,222.00
07/05/2005,07:22,1109.50,1109.50,1109.25,1109.25,9,10,19.00
07/05/2005,07:23,1109.25,1109.25,1109.25,1109.25,0,260,260.00
07/05/2005,07:24,1109.50,1109.50,1109.25,1109.25,2,25,27.00
07/05/2005,07:25,1109.25,1109.50,1109.25,1109.25,2,232,234.00
07/05/2005,07:26,1109.25,1109.50,1109.25,1109.25,10,212,222.00
07/05/2005,07:27,1109.25,1109.50,1109.25,1109.25,378,113,491.00
07/05/2005,07:28,1109.25,1109.50,1109.25,1109.50,8,6,14.00
07/05/2005,07:29,1109.50,1109.50,1109.25,1109.25,1,1,2.00
07/05/2005,07:30,1109.25,1109.25,1109.25,1109.25,0,2,2.00
07/05/2005,07:31,1109.25,1109.25,1109.25,1109.25,0,214,214.00
07/05/2005,07:32,1109.25,1109.50,1109.25,1109.25,1,115,116.00
07/05/2005,07:33,1109.25,1109.25,1109.25,1109.25,0,104,104.00
07/05/2005,07:34,1109.50,1109.50,1109.25,1109.25,13,102,115.00
07/05/2005,07:35,1109.50,1109.50,1109.50,1109.50,5,0,5.00
07/05/2005,07:36,1109.50,1109.50,1109.50,1109.50,138,0,138.00
07/05/2005,07:37,1109.50,1109.75,1109.50,1109.50,121,5,126.00
07/05/2005,07:38,1109.75,1109.75,1109.50,1109.50,3,3,6.00
07/05/2005,07:39,1109.50,1109.50,1109.50,1109.50,0,1,1.00
07/05/2005,07:40,1109.75,1109.75,1109.50,1109.50,1,6,7.00
07/05/2005,07:41,1109.75,1109.75,1109.75,1109.75,127,0,127.00
07/05/2005,07:42,1109.75,1109.75,1109.75,1109.75,7,0,7.00
07/05/2005,07:43,1109.75,1109.75,1109.50,1109.50,11,5,16.00
07/05/2005,07:44,1109.50,1109.75,1109.50,1109.75,2,1,3.00
07/05/2005,07:45,1109.50,1109.50,1109.50,1109.50,0,4,4.00
07/05/2005,07:46,1109.50,1109.75,1109.50,1109.50,1,180,181.00
07/05/2005,07:47,1109.50,1109.50,1109.25,1109.50,184,26,210.00
07/05/2005,07:48,1109.50,1109.50,1109.50,1109.50,4,0,4.00
07/05/2005,07:49,1109.75,1109.75,1109.75,1109.75,20,0,20.00
07/05/2005,07:50,1109.50,1109.75,1109.50,1109.75,2,9,11.00
07/05/2005,07:51,1109.50,1109.75,1109.50,1109.50,21,37,58.00
07/05/2005,07:52,1109.50,1109.75,1109.50,1109.50,10,26,36.00
07/05/2005,07:53,1109.50,1109.50,1109.50,1109.50,0,54,54.00
07/05/2005,07:54,1109.50,1109.50,1109.25,1109.50,69,11,80.00
07/05/2005,07:56,1109.75,1109.75,1109.75,1109.75,2,0,2.00
07/05/2005,07:57,1109.50,1109.50,1109.50,1109.50,0,226,226.00
07/05/2005,07:58,1109.50,1109.75,1109.50,1109.75,14,324,338.00
07/05/2005,07:59,1109.50,1109.50,1109.50,1109.50,0,14,14.00
07/05/2005,08:00,1109.75,1109.75,1109.75,1109.75,24,0,24.00
07/05/2005,08:01,1109.50,1109.50,1109.50,1109.50,0,165,165.00
07/05/2005,08:02,1109.50,1109.75,1109.25,1109.75,135,34,169.00
07/05/2005,08:03,1109.50,1109.75,1109.50,1109.75,8,3,11.00
07/05/2005,08:04,1109.75,1109.75,1109.75,1109.75,202,0,202.00
07/05/2005,08:05,1109.75,1109.75,1109.50,1109.75,7,28,35.00
07/05/2005,08:06,1109.75,1109.75,1109.75,1109.75,228,0,228.00
07/05/2005,08:07,1109.75,1109.75,1109.75,1109.75,47,0,47.00
07/05/2005,08:08,1109.75,1109.75,1109.50,1109.75,207,11,218.00
07/05/2005,08:09,1109.50,1109.75,1109.50,1109.75,6,1,7.00
07/05/2005,08:10,1109.75,1109.75,1109.75,1109.75,1,0,1.00
07/05/2005,08:12,1109.75,1109.75,1109.50,1109.50,1,2,3.00
07/05/2005,08:13,1109.75,1109.75,1109.50,1109.50,5,1,6.00
07/05/2005,08:14,1109.50,1109.75,1109.50,1109.50,3,2,5.00
07/05/2005,08:15,1109.75,1109.75,1109.50,1109.50,55,3,58.00
07/05/2005,08:16,1109.75,1109.75,1109.50,1109.75,3,2,5.00
07/05/2005,08:17,1109.50,1109.75,1109.50,1109.50,1,54,55.00
07/05/2005,08:18,1109.50,1109.50,1109.50,1109.50,0,4,4.00
07/05/2005,08:19,1109.50,1109.75,1109.50,1109.75,5,30,35.00
07/05/2005,08:20,1109.50,1109.50,1109.50,1109.50,0,9,9.00
07/05/2005,08:21,1109.75,1109.75,1109.50,1109.75,364,51,415.00
07/05/2005,08:22,1109.50,1109.75,1109.50,1109.75,25,5,30.00
07/05/2005,08:23,1109.75,1109.75,1109.50,1109.50,43,10,53.00
07/05/2005,08:24,1109.75,1109.75,1109.50,1109.50,5,233,238.00
07/05/2005,08:25,1109.50,1109.75,1109.50,1109.50,20,75,95.00
07/05/2005,08:26,1109.50,1109.75,1109.50,1109.75,17,75,92.00
07/05/2005,08:27,1109.75,1109.75,1109.50,1109.50,18,161,179.00
07/05/2005,08:28,1109.75,1109.75,1109.75,1109.75,13,0,13.00
07/05/2005,08:29,1109.50,1110.00,1109.50,1110.00,169,33,202.00
07/05/2005,08:30,1110.00,1110.25,1109.75,1110.25,908,331,1239.00
07/05/2005,08:31,1110.00,1110.50,1110.00,1110.50,2397,1697,4094.00
07/05/2005,08:32,1110.25,1110.50,1110.00,1110.25,2361,675,3036.00
07/05/2005,08:33,1110.50,1110.75,1110.25,1110.50,2539,1955,4494.00
07/05/2005,08:34,1110.50,1110.50,1110.00,1110.25,1909,1021,2930.00
07/05/2005,08:35,1110.25,1110.25,1109.75,1110.00,281,1234,1515.00
07/05/2005,08:36,1110.00,1110.50,1109.75,1110.25,1664,696,2360.00
07/05/2005,08:37,1110.25,1110.25,1109.75,1110.00,201,874,1075.00
07/05/2005,08:38,1109.75,1110.25,1109.75,1110.25,1439,1175,2614.00
07/05/2005,08:39,1110.25,1110.25,1109.50,1110.00,1468,878,2346.00
07/05/2005,08:40,1110.00,1110.75,1110.00,1110.75,2294,96,2390.00
07/05/2005,08:41,1110.75,1111.00,1110.50,1110.50,672,1389,2061.00
07/05/2005,08:42,1110.50,1110.75,1110.00,1110.25,354,3132,3486.00
07/05/2005,08:43,1110.25,1110.25,1109.75,1110.00,93,1356,1449.00
07/05/2005,08:44,1110.00,1110.25,1109.75,1110.25,626,594,1220.00
07/05/2005,08:45,1110.25,1110.50,1110.00,1110.50,999,122,1121.00
07/05/2005,08:46,1110.50,1111.50,1110.25,1111.25,5142,754,5896.00
07/05/2005,08:47,1111.25,1111.50,1110.75,1111.00,860,1834,2694.00
07/05/2005,08:48,1111.00,1111.00,1110.50,1110.75,568,735,1303.00
07/05/2005,08:49,1110.75,1111.00,1110.75,1110.75,150,633,783.00
07/05/2005,08:50,1110.75,1111.50,1110.75,1111.50,1334,177,1511.00
07/05/2005,08:51,1111.25,1111.50,1111.00,1111.25,803,568,1371.00
07/05/2005,08:52,1111.50,1111.50,1110.75,1110.75,448,1065,1513.00
07/05/2005,08:53,1111.00,1111.50,1110.75,1111.50,1175,190,1365.00
07/05/2005,08:54,1111.25,1111.50,1110.50,1110.50,534,1373,1907.00
07/05/2005,08:55,1110.75,1111.25,1110.50,1111.00,966,611,1577.00
07/05/2005,08:56,1111.25,1111.25,1111.00,1111.00,320,32,352.00
07/05/2005,08:57,1111.25,1111.50,1111.00,1111.25,361,439,800.00
07/05/2005,08:58,1111.00,1111.25,1110.75,1111.00,575,901,1476.00
07/05/2005,08:59,1111.00,1111.25,1110.75,1110.75,104,357,461.00
07/05/2005,09:00,1110.75,1111.50,1110.75,1111.25,825,417,1242.00
07/05/2005,09:01,1111.50,1111.50,1111.00,1111.25,380,796,1176.00
07/05/2005,09:02,1111.00,1111.25,1110.50,1110.50,495,1483,1978.00
07/05/2005,09:03,1110.50,1112.00,1110.50,1111.75,3047,1125,4172.00
07/05/2005,09:04,1112.00,1112.25,1111.50,1112.00,2071,730,2801.00
07/05/2005,09:05,1111.75,1112.75,1111.75,1112.50,3042,594,3636.00
07/05/2005,09:06,1112.50,1112.75,1112.00,1112.25,1654,1445,3099.00
07/05/2005,09:07,1112.25,1112.25,1112.00,1112.00,82,193,275.00
07/05/2005,09:08,1112.00,1112.75,1112.00,1112.50,2087,315,2402.00
07/05/2005,09:09,1112.75,1113.50,1112.50,1113.50,5295,945,6240.00
07/05/2005,09:10,1113.50,1113.75,1113.25,1113.50,1435,1407,2842.00
07/05/2005,09:11,1113.25,1114.25,1113.25,1113.50,3162,1879,5041.00
07/05/2005,09:12,1113.50,1113.75,1113.50,1113.75,843,1567,2410.00
07/05/2005,09:13,1113.75,1115.00,1113.75,1114.75,4591,990,5581.00
07/05/2005,09:14,1114.75,1115.25,1114.75,1115.25,2285,2010,4295.00
07/05/2005,09:15,1115.00,1115.50,1115.00,1115.00,2174,2261,4435.00
07/05/2005,09:16,1115.25,1116.00,1115.00,1115.25,4867,927,5794.00
07/05/2005,09:17,1115.25,1115.50,1115.00,1115.25,753,1985,2738.00
07/05/2005,09:18,1115.50,1115.75,1115.00,1115.50,3272,1372,4644.00
07/05/2005,09:19,1115.50,1115.75,1115.25,1115.50,340,751,1091.00
07/05/2005,09:20,1115.50,1115.75,1114.75,1115.00,952,2285,3237.00
07/05/2005,09:21,1115.00,1115.25,1114.75,1115.25,1375,813,2188.00
07/05/2005,09:22,1115.00,1115.25,1114.75,1115.00,460,985,1445.00
07/05/2005,09:23,1115.00,1115.50,1115.00,1115.25,1178,370,1548.00
07/05/2005,09:24,1115.25,1115.25,1114.75,1114.75,299,1842,2141.00
07/05/2005,09:25,1115.00,1115.25,1114.75,1115.00,437,68,505.00
07/05/2005,09:26,1115.25,1115.25,1114.75,1115.25,501,943,1444.00
07/05/2005,09:27,1115.25,1115.25,1115.00,1115.25,653,256,909.00
07/05/2005,09:28,1115.25,1116.00,1115.00,1116.00,4294,683,4977.00
07/05/2005,09:29,1116.00,1116.25,1115.50,1116.25,3401,2745,6146.00
07/05/2005,09:30,1116.25,1117.25,1116.00,1117.00,5829,2362,8191.00
07/05/2005,09:31,1117.00,1118.50,1116.75,1118.50,11685,4065,15750.00
07/05/2005,09:32,1118.50,1118.50,1118.00,1118.25,1324,4253,5577.00
07/05/2005,09:33,1118.00,1118.25,1118.00,1118.00,957,1588,2545.00
07/05/2005,09:34,1117.75,1118.50,1117.50,1118.50,1992,2467,4459.00
07/05/2005,09:35,1118.25,1119.00,1118.00,1118.25,6077,2815,8892.00
07/05/2005,09:36,1118.50,1118.50,1117.75,1117.75,199,2276,2475.00
07/05/2005,09:37,1117.75,1118.25,1117.75,1118.00,1334,466,1800.00
07/05/2005,09:38,1118.00,1118.25,1117.75,1117.75,110,1039,1149.00
07/05/2005,09:39,1117.75,1118.25,1117.75,1118.00,607,274,881.00
07/05/2005,09:40,1118.25,1118.25,1117.75,1118.00,24,845,869.00
07/05/2005,09:41,1118.00,1118.50,1118.00,1118.25,2802,1403,4205.00
07/05/2005,09:42,1118.25,1118.25,1117.75,1118.25,624,1555,2179.00
07/05/2005,09:43,1118.25,1118.25,1117.75,1118.00,1704,377,2081.00
07/05/2005,09:44,1118.00,1118.25,1118.00,1118.00,76,58,134.00
07/05/2005,09:45,1118.00,1118.25,1118.00,1118.00,5,1279,1284.00
07/05/2005,09:46,1118.00,1119.00,1118.00,1118.75,4417,3014,7431.00
07/05/2005,09:47,1118.50,1119.75,1118.50,1119.50,4015,2601,6616.00
07/05/2005,09:48,1119.50,1119.75,1119.25,1119.25,1133,2688,3821.00
07/05/2005,09:49,1119.25,1119.50,1119.25,1119.50,803,180,983.00
07/05/2005,09:50,1119.25,1119.50,1119.25,1119.50,850,49,899.00
07/05/2005,09:51,1119.50,1119.75,1119.00,1119.00,972,2448,3420.00
07/05/2005,09:52,1119.00,1119.25,1119.00,1119.25,65,950,1015.00
07/05/2005,09:53,1119.00,1119.50,1119.00,1119.25,2761,511,3272.00
07/05/2005,09:54,1119.25,1119.25,1119.00,1119.00,19,452,471.00
07/05/2005,09:55,1119.00,1119.00,1118.75,1118.75,577,798,1375.00
07/05/2005,09:56,1119.00,1119.00,1118.75,1118.75,308,354,662.00
07/05/2005,09:57,1118.75,1119.00,1118.75,1119.00,613,918,1531.00
07/05/2005,09:58,1119.00,1119.25,1119.00,1119.25,403,765,1168.00
07/05/2005,09:59,1119.00,1119.75,1119.00,1119.75,3187,572,3759.00
07/05/2005,10:00,1119.75,1119.75,1119.25,1119.50,1840,905,2745.00
07/05/2005,10:01,1119.75,1120.50,1119.75,1120.25,4040,1752,5792.00
07/05/2005,10:02,1120.50,1120.50,1119.75,1119.75,673,1921,2594.00
07/05/2005,10:03,1119.75,1120.00,1119.25,1119.25,251,2265,2516.00
07/05/2005,10:04,1119.25,1119.75,1119.25,1119.50,1558,706,2264.00
07/05/2005,10:05,1119.25,1119.50,1119.00,1119.25,603,447,1050.00
07/05/2005,10:06,1119.25,1119.50,1119.00,1119.00,47,891,938.00
07/05/2005,10:07,1119.00,1119.25,1119.00,1119.25,71,91,162.00
07/05/2005,10:08,1119.25,1119.25,1118.50,1118.50,646,2729,3375.00
07/05/2005,10:09,1118.50,1119.00,1118.50,1118.50,441,364,805.00
07/05/2005,10:10,1118.75,1118.75,1118.50,1118.75,63,98,161.00
07/05/2005,10:11,1118.50,1118.75,1118.25,1118.50,45,835,880.00
07/05/2005,10:12,1118.25,1118.75,1118.25,1118.50,1439,315,1754.00
07/05/2005,10:13,1118.50,1119.00,1118.50,1119.00,911,78,989.00
07/05/2005,10:14,1119.00,1119.25,1118.75,1119.00,1317,216,1533.00
07/05/2005,10:15,1119.25,1119.25,1119.00,1119.00,147,311,458.00
07/05/2005,10:16,1119.00,1119.25,1119.00,1119.00,40,331,371.00
07/05/2005,10:17,1119.00,1119.25,1118.75,1119.00,493,514,1007.00
07/05/2005,10:18,1119.00,1119.25,1119.00,1119.00,159,294,453.00
07/05/2005,10:19,1119.00,1119.00,1118.75,1119.00,48,122,170.00
07/05/2005,10:20,1118.75,1119.00,1118.75,1119.00,63,16,79.00
07/05/2005,10:21,1119.00,1119.00,1118.50,1119.00,686,465,1151.00
07/05/2005,10:22,1119.00,1119.25,1118.75,1119.00,213,172,385.00
07/05/2005,10:23,1118.75,1119.00,1118.50,1118.75,173,256,429.00
07/05/2005,10:24,1118.75,1119.25,1118.75,1119.00,648,67,715.00
07/05/2005,10:25,1119.00,1119.00,1118.75,1118.75,416,127,543.00
07/05/2005,10:26,1119.00,1119.00,1118.50,1119.00,707,290,997.00
07/05/2005,10:27,1118.75,1119.25,1118.50,1119.00,944,1043,1987.00
07/05/2005,10:28,1119.00,1119.75,1119.00,1119.75,2679,388,3067.00
07/05/2005,10:29,1119.50,1119.75,1119.50,1119.50,922,146,1068.00
07/05/2005,10:30,1119.75,1120.25,1119.50,1120.00,2180,1206,3386.00
07/05/2005,10:31,1120.00,1120.50,1120.00,1120.00,2395,956,3351.00
07/05/2005,10:32,1120.25,1120.50,1120.00,1120.25,361,985,1346.00
07/05/2005,10:33,1120.00,1120.50,1120.00,1120.00,289,909,1198.00
07/05/2005,10:34,1120.00,1120.25,1119.50,1119.50,186,1828,2014.00
07/05/2005,10:35,1119.75,1119.75,1119.00,1119.25,402,1686,2088.00
07/05/2005,10:36,1119.25,1119.25,1119.00,1119.00,381,193,574.00
07/05/2005,10:37,1119.25,1119.25,1119.00,1119.00,107,78,185.00
07/05/2005,10:38,1119.00,1119.25,1118.75,1119.00,314,545,859.00
07/05/2005,10:39,1119.00,1119.25,1119.00,1119.00,52,274,326.00
07/05/2005,10:40,1119.25,1119.25,1119.00,1119.00,11,141,152.00
07/05/2005,10:41,1119.00,1119.25,1118.75,1118.75,169,480,649.00
07/05/2005,10:42,1118.75,1119.00,1118.75,1119.00,137,248,385.00
07/05/2005,10:43,1119.00,1119.25,1118.75,1119.00,1184,83,1267.00
07/05/2005,10:44,1119.25,1119.25,1119.00,1119.00,41,676,717.00
07/05/2005,10:45,1119.00,1119.00,1118.50,1118.50,171,745,916.00
07/05/2005,10:46,1118.75,1119.00,1118.25,1118.50,315,1223,1538.00
07/05/2005,10:47,1118.50,1118.75,1118.25,1118.50,394,767,1161.00
07/05/2005,10:48,1118.25,1118.75,1118.25,1118.50,815,427,1242.00
07/05/2005,10:49,1118.50,1118.75,1118.25,1118.75,938,555,1493.00
07/05/2005,10:50,1118.75,1118.75,1118.25,1118.50,659,398,1057.00
07/05/2005,10:51,1118.50,1118.75,1118.50,1118.75,297,309,606.00
07/05/2005,10:52,1119.00,1119.00,1118.50,1118.50,64,179,243.00
07/05/2005,10:53,1118.75,1118.75,1118.50,1118.75,239,212,451.00
07/05/2005,10:54,1118.75,1119.00,1118.75,1119.00,154,21,175.00
07/05/2005,10:55,1118.75,1119.25,1118.75,1119.25,1165,39,1204.00
07/05/2005,10:56,1119.25,1119.25,1119.00,1119.25,8,38,46.00
07/05/2005,10:57,1119.25,1119.25,1118.75,1119.00,176,415,591.00
07/05/2005,10:58,1119.00,1119.00,1118.75,1118.75,188,80,268.00
07/05/2005,10:59,1118.75,1119.25,1118.75,1119.00,474,3,477.00
07/05/2005,11:00,1119.00,1119.25,1119.00,1119.00,5,123,128.00
07/05/2005,11:01,1119.25,1119.50,1119.00,1119.50,745,102,847.00
07/05/2005,11:02,1119.50,1119.75,1119.25,1119.50,717,71,788.00
07/05/2005,11:03,1119.50,1120.00,1119.25,1119.75,1170,920,2090.00
07/05/2005,11:04,1119.75,1119.75,1119.25,1119.50,156,706,862.00
07/05/2005,11:05,1119.50,1119.50,1119.50,1119.50,0,103,103.00
07/05/2005,11:06,1119.50,1119.75,1119.25,1119.50,217,379,596.00
07/05/2005,11:07,1119.50,1119.75,1119.25,1119.50,995,313,1308.00
07/05/2005,11:08,1119.50,1119.75,1119.25,1119.50,348,123,471.00
07/05/2005,11:09,1119.50,1119.75,1119.25,1119.50,28,395,423.00
07/05/2005,11:10,1119.50,1119.50,1119.25,1119.25,91,408,499.00
07/05/2005,11:11,1119.00,1119.25,1119.00,1119.25,528,46,574.00
07/05/2005,11:12,1119.25,1119.25,1119.00,1119.00,130,77,207.00
07/05/2005,11:13,1119.25,1119.50,1119.00,1119.25,221,312,533.00
07/05/2005,11:14,1119.25,1119.50,1119.25,1119.50,16,53,69.00
07/05/2005,11:15,1119.25,1119.75,1119.25,1119.50,461,139,600.00
07/05/2005,11:16,1119.50,1120.00,1119.50,1120.00,1640,319,1959.00
07/05/2005,11:17,1120.00,1120.25,1119.50,1119.50,203,555,758.00
07/05/2005,11:18,1119.50,1120.00,1119.50,1119.75,314,204,518.00
07/05/2005,11:19,1119.75,1120.00,1119.50,1120.00,282,262,544.00
07/05/2005,11:20,1120.00,1120.00,1119.50,1119.75,149,304,453.00
07/05/2005,11:21,1119.50,1120.00,1119.50,1119.75,486,36,522.00
07/05/2005,11:22,1119.75,1120.50,1119.75,1120.25,2132,532,2664.00
07/05/2005,11:23,1120.25,1121.00,1120.25,1120.50,3907,1850,5757.00
07/05/2005,11:24,1120.50,1121.00,1120.50,1120.75,543,712,1255.00
07/05/2005,11:25,1120.75,1121.00,1120.50,1120.50,344,619,963.00
07/05/2005,11:26,1120.75,1121.50,1120.50,1121.25,4103,362,4465.00
07/05/2005,11:27,1121.25,1121.50,1121.00,1121.25,2222,1632,3854.00
07/05/2005,11:28,1121.25,1121.50,1121.00,1121.25,695,461,1156.00
07/05/2005,11:29,1121.25,1122.00,1121.25,1121.75,5879,1353,7232.00
07/05/2005,11:30,1122.00,1123.25,1121.75,1122.50,7820,3429,11249.00
07/05/2005,11:31,1122.75,1123.00,1122.50,1122.50,2982,2028,5010.00
07/05/2005,11:32,1122.50,1123.50,1122.50,1123.50,6081,2882,8963.00
07/05/2005,11:33,1123.25,1123.75,1123.00,1123.50,3276,1498,4774.00
07/05/2005,11:34,1123.50,1123.75,1123.25,1123.50,519,656,1175.00
07/05/2005,11:35,1123.25,1123.50,1123.00,1123.25,68,1424,1492.00
07/05/2005,11:36,1123.00,1123.50,1123.00,1123.25,1319,369,1688.00
07/05/2005,11:37,1123.25,1123.25,1123.00,1123.00,70,203,273.00
07/05/2005,11:38,1123.00,1123.25,1123.00,1123.00,33,1196,1229.00
07/05/2005,11:39,1123.00,1123.00,1122.75,1122.75,32,396,428.00
07/05/2005,11:40,1122.75,1123.25,1122.75,1123.25,1024,138,1162.00
07/05/2005,11:41,1123.00,1123.25,1122.50,1122.50,136,1292,1428.00
07/05/2005,11:42,1122.50,1123.00,1122.50,1123.00,408,118,526.00
07/05/2005,11:43,1122.75,1123.00,1122.75,1122.75,20,76,96.00
07/05/2005,11:44,1122.75,1123.00,1122.75,1122.75,1357,321,1678.00
07/05/2005,11:45,1123.00,1123.00,1122.75,1122.75,32,206,238.00
07/05/2005,11:46,1123.00,1123.00,1122.75,1122.75,292,184,476.00
07/05/2005,11:47,1122.75,1123.00,1122.75,1122.75,14,97,111.00
07/05/2005,11:48,1122.75,1123.00,1122.50,1122.75,698,328,1026.00
07/05/2005,11:49,1122.75,1123.00,1122.50,1122.75,475,595,1070.00
07/05/2005,11:50,1122.75,1122.75,1122.50,1122.75,323,56,379.00
07/05/2005,11:51,1122.75,1123.00,1122.75,1122.75,62,91,153.00
07/05/2005,11:52,1122.75,1123.50,1122.75,1123.25,1698,146,1844.00
07/05/2005,11:53,1123.25,1123.75,1123.25,1123.50,2125,524,2649.00
07/05/2005,11:54,1123.50,1123.50,1123.00,1123.00,49,773,822.00
07/05/2005,11:55,1123.00,1123.25,1123.00,1123.25,73,20,93.00
07/05/2005,11:56,1123.00,1123.00,1122.75,1123.00,38,767,805.00
07/05/2005,11:57,1122.75,1123.00,1122.75,1122.75,36,97,133.00
07/05/2005,11:58,1122.75,1122.75,1122.25,1122.75,1635,2293,3928.00
07/05/2005,11:59,1122.50,1122.75,1122.50,1122.75,32,276,308.00
07/05/2005,12:00,1122.75,1122.75,1122.25,1122.50,595,645,1240.00
07/05/2005,12:01,1122.75,1122.75,1122.25,1122.50,652,1026,1678.00
07/05/2005,12:02,1122.50,1122.50,1122.25,1122.25,28,1306,1334.00
07/05/2005,12:03,1122.25,1122.50,1122.25,1122.25,124,281,405.00
07/05/2005,12:04,1122.25,1122.75,1122.25,1122.75,300,28,328.00
07/05/2005,12:05,1122.75,1122.75,1122.25,1122.50,26,366,392.00
07/05/2005,12:06,1122.25,1122.50,1121.50,1121.75,620,2115,2735.00
07/05/2005,12:07,1121.75,1122.25,1121.75,1122.00,1569,447,2016.00
07/05/2005,12:08,1122.00,1122.00,1121.75,1122.00,87,56,143.00
07/05/2005,12:09,1121.75,1122.00,1121.50,1121.75,123,1806,1929.00
07/05/2005,12:10,1121.50,1121.75,1121.25,1121.50,441,581,1022.00
07/05/2005,12:11,1121.75,1121.75,1121.50,1121.75,231,185,416.00
07/05/2005,12:12,1121.75,1122.00,1121.50,1121.50,436,550,986.00
07/05/2005,12:13,1121.75,1122.25,1121.50,1122.00,994,197,1191.00
07/05/2005,12:14,1122.00,1122.25,1121.75,1122.00,400,261,661.00
07/05/2005,12:15,1122.00,1122.00,1121.75,1121.75,74,252,326.00
07/05/2005,12:16,1121.75,1122.00,1121.75,1121.75,13,79,92.00
07/05/2005,12:17,1122.00,1122.00,1121.50,1121.75,35,157,192.00
07/05/2005,12:18,1121.50,1121.75,1121.25,1121.25,245,379,624.00
07/05/2005,12:19,1121.25,1121.50,1121.00,1121.25,654,1195,1849.00
07/05/2005,12:20,1121.50,1121.50,1121.00,1121.25,773,264,1037.00
07/05/2005,12:21,1121.25,1122.00,1121.25,1121.75,1233,59,1292.00
07/05/2005,12:22,1121.75,1122.00,1121.50,1121.75,13,229,242.00
07/05/2005,12:23,1121.75,1121.75,1121.50,1121.75,9,257,266.00
07/05/2005,12:24,1121.50,1121.75,1121.25,1121.50,217,212,429.00
07/05/2005,12:25,1121.50,1121.50,1121.25,1121.50,205,12,217.00
07/05/2005,12:26,1121.50,1121.75,1121.25,1121.50,190,88,278.00
07/05/2005,12:27,1121.50,1122.00,1121.50,1121.50,633,250,883.00
07/05/2005,12:28,1121.75,1122.00,1121.50,1121.75,420,499,919.00
07/05/2005,12:29,1121.50,1122.00,1121.50,1121.75,220,210,430.00
07/05/2005,12:30,1121.75,1121.75,1120.75,1121.00,283,1122,1405.00
07/05/2005,12:31,1120.75,1121.25,1120.75,1121.00,767,429,1196.00
07/05/2005,12:32,1121.25,1121.25,1120.50,1120.50,533,1240,1773.00
07/05/2005,12:33,1120.50,1120.75,1120.50,1120.75,78,183,261.00
07/05/2005,12:34,1120.75,1120.75,1120.25,1120.25,129,3342,3471.00
07/05/2005,12:35,1120.50,1120.75,1120.25,1120.25,1108,1233,2341.00
07/05/2005,12:36,1120.50,1121.00,1120.25,1121.00,1819,71,1890.00
07/05/2005,12:37,1120.75,1121.25,1120.50,1121.00,913,460,1373.00
07/05/2005,12:38,1121.25,1121.25,1121.00,1121.25,1383,83,1466.00
07/05/2005,12:39,1121.50,1121.50,1121.00,1121.25,77,251,328.00
07/05/2005,12:40,1121.25,1121.25,1121.00,1121.25,779,19,798.00
07/05/2005,12:41,1121.25,1121.75,1121.25,1121.75,1593,115,1708.00
07/05/2005,12:42,1121.75,1122.25,1121.50,1122.25,1982,744,2726.00
07/05/2005,12:43,1122.25,1122.25,1121.50,1121.75,93,747,840.00
07/05/2005,12:44,1121.50,1121.75,1121.25,1121.75,847,794,1641.00
07/05/2005,12:45,1121.50,1122.00,1121.50,1121.75,109,7,116.00
07/05/2005,12:46,1121.75,1122.00,1121.50,1121.75,123,279,402.00
07/05/2005,12:47,1121.75,1122.00,1121.50,1121.75,125,25,150.00
07/05/2005,12:48,1121.75,1122.00,1121.75,1121.75,82,37,119.00
07/05/2005,12:49,1121.75,1122.25,1121.75,1122.25,633,126,759.00
07/05/2005,12:50,1122.25,1122.50,1122.00,1122.50,1357,35,1392.00
07/05/2005,12:51,1122.50,1122.50,1122.00,1122.00,1230,637,1867.00
07/05/2005,12:52,1122.00,1122.25,1121.75,1121.75,26,1174,1200.00
07/05/2005,12:53,1121.50,1121.75,1121.50,1121.75,644,272,916.00
07/05/2005,12:54,1121.75,1121.75,1121.50,1121.50,342,363,705.00
07/05/2005,12:55,1121.50,1121.75,1121.50,1121.50,145,17,162.00
07/05/2005,12:56,1121.75,1121.75,1121.50,1121.50,50,25,75.00
07/05/2005,12:57,1121.75,1122.50,1121.50,1122.25,1701,613,2314.00
07/05/2005,12:58,1122.25,1122.50,1122.00,1122.25,287,801,1088.00
07/05/2005,12:59,1122.25,1122.25,1121.75,1121.75,31,682,713.00
07/05/2005,13:00,1122.00,1122.00,1120.75,1121.25,849,2126,2975.00
07/05/2005,13:01,1121.25,1121.25,1120.75,1121.25,207,1105,1312.00
07/05/2005,13:02,1121.00,1121.25,1121.00,1121.00,46,24,70.00
07/05/2005,13:03,1121.00,1121.50,1121.00,1121.25,549,181,730.00
07/05/2005,13:04,1121.25,1121.50,1121.00,1121.25,322,778,1100.00
07/05/2005,13:05,1121.00,1121.50,1121.00,1121.25,324,269,593.00
07/05/2005,13:06,1121.25,1121.50,1121.00,1121.25,496,328,824.00
07/05/2005,13:07,1121.00,1121.25,1120.75,1121.00,211,906,1117.00
07/05/2005,13:08,1121.00,1121.25,1121.00,1121.00,92,267,359.00
07/05/2005,13:09,1121.25,1121.75,1121.00,1121.25,1612,365,1977.00
07/05/2005,13:10,1121.25,1121.50,1121.00,1121.25,149,311,460.00
07/05/2005,13:11,1121.25,1121.50,1121.00,1121.25,335,253,588.00
07/05/2005,13:12,1121.25,1121.25,1121.00,1121.25,261,7,268.00
07/05/2005,13:13,1121.00,1121.00,1120.50,1120.75,209,1594,1803.00
07/05/2005,13:14,1120.75,1120.75,1120.00,1120.50,357,2984,3341.00
07/05/2005,13:15,1120.25,1120.50,1120.25,1120.25,72,213,285.00
07/05/2005,13:16,1120.25,1120.25,1119.00,1119.25,1702,3835,5537.00
07/05/2005,13:17,1119.25,1120.00,1119.00,1120.00,2721,428,3149.00
07/05/2005,13:18,1120.00,1120.50,1119.75,1120.50,1494,390,1884.00
07/05/2005,13:19,1120.25,1120.50,1120.25,1120.50,60,263,323.00
07/05/2005,13:20,1120.25,1120.75,1120.00,1120.50,1118,818,1936.00
07/05/2005,13:21,1120.50,1120.75,1120.50,1120.50,32,255,287.00
07/05/2005,13:22,1120.75,1121.00,1120.50,1120.50,618,505,1123.00
07/05/2005,13:23,1120.50,1120.75,1120.50,1120.50,34,31,65.00
07/05/2005,13:24,1120.75,1120.75,1120.00,1120.00,102,872,974.00
07/05/2005,13:25,1120.25,1120.50,1119.75,1120.25,607,1115,1722.00
07/05/2005,13:26,1120.00,1120.25,1119.75,1120.00,256,649,905.00
07/05/2005,13:27,1120.00,1120.50,1120.00,1120.50,513,12,525.00
07/05/2005,13:28,1120.50,1120.75,1120.50,1120.75,62,124,186.00
07/05/2005,13:29,1120.50,1120.75,1120.25,1120.50,184,313,497.00
07/05/2005,13:30,1120.50,1120.50,1120.25,1120.50,221,2,223.00
07/05/2005,13:31,1120.50,1120.50,1119.75,1120.00,213,2424,2637.00
07/05/2005,13:32,1120.00,1120.25,1120.00,1120.00,6,486,492.00
07/05/2005,13:33,1120.00,1120.25,1119.75,1120.00,568,238,806.00
07/05/2005,13:34,1120.00,1120.75,1120.00,1120.25,1108,235,1343.00
07/05/2005,13:35,1120.25,1120.50,1120.25,1120.25,37,24,61.00
07/05/2005,13:36,1120.50,1120.50,1120.25,1120.25,27,563,590.00
07/05/2005,13:37,1120.25,1121.00,1120.25,1121.00,1977,368,2345.00
07/05/2005,13:38,1121.00,1121.00,1120.50,1120.50,109,640,749.00
07/05/2005,13:39,1120.50,1120.75,1120.25,1120.50,68,475,543.00
07/05/2005,13:40,1120.50,1120.50,1120.25,1120.50,211,5,216.00
07/05/2005,13:41,1120.50,1120.75,1120.25,1120.50,736,24,760.00
07/05/2005,13:42,1120.75,1120.75,1120.50,1120.50,84,73,157.00
07/05/2005,13:43,1120.50,1121.00,1120.25,1120.75,483,379,862.00
07/05/2005,13:44,1120.75,1121.75,1120.75,1120.75,1835,1042,2877.00
07/05/2005,13:45,1121.00,1121.25,1121.00,1121.00,469,53,522.00
07/05/2005,13:46,1121.00,1121.50,1121.00,1121.25,402,59,461.00
07/05/2005,13:47,1121.25,1121.50,1121.00,1121.50,573,297,870.00
07/05/2005,13:48,1121.50,1122.00,1121.50,1121.75,1411,577,1988.00
07/05/2005,13:49,1121.75,1122.25,1121.50,1122.25,4089,665,4754.00
07/05/2005,13:50,1122.25,1122.50,1122.00,1122.25,1552,353,1905.00
07/05/2005,13:51,1122.25,1122.50,1122.00,1122.25,628,137,765.00
07/05/2005,13:52,1122.25,1122.50,1122.00,1122.25,815,989,1804.00
07/05/2005,13:53,1122.25,1122.50,1122.00,1122.25,799,243,1042.00
07/05/2005,13:54,1122.25,1122.75,1122.25,1122.50,2152,184,2336.00
07/05/2005,13:55,1122.50,1123.25,1122.50,1122.75,2214,1115,3329.00
07/05/2005,13:56,1123.00,1123.00,1122.50,1122.50,757,635,1392.00
07/05/2005,13:57,1122.50,1122.75,1122.00,1122.00,139,1673,1812.00
07/05/2005,13:58,1122.00,1122.50,1122.00,1122.25,279,519,798.00
07/05/2005,13:59,1122.25,1122.25,1122.00,1122.25,97,172,269.00
07/05/2005,14:00,1122.25,1122.25,1121.50,1121.75,634,1699,2333.00
07/05/2005,14:01,1122.00,1122.50,1121.75,1122.25,2003,537,2540.00
07/05/2005,14:02,1122.25,1122.50,1122.00,1122.25,521,106,627.00
07/05/2005,14:03,1122.25,1122.25,1122.00,1122.25,144,29,173.00
07/05/2005,14:04,1122.25,1122.50,1122.00,1122.00,516,478,994.00
07/05/2005,14:05,1122.00,1122.50,1122.00,1122.50,1018,407,1425.00
07/05/2005,14:06,1122.25,1122.25,1122.00,1122.25,30,71,101.00
07/05/2005,14:07,1122.25,1122.25,1121.75,1121.75,39,742,781.00
07/05/2005,14:08,1122.00,1122.00,1121.00,1121.25,242,1964,2206.00
07/05/2005,14:09,1121.25,1121.50,1120.75,1121.00,377,1346,1723.00
07/05/2005,14:10,1121.25,1121.25,1120.75,1121.25,119,607,726.00
07/05/2005,14:11,1121.25,1121.50,1121.00,1121.25,412,196,608.00
07/05/2005,14:12,1121.50,1121.50,1121.00,1121.25,149,136,285.00
07/05/2005,14:13,1121.25,1121.25,1120.75,1121.00,24,678,702.00
07/05/2005,14:14,1121.00,1121.25,1120.75,1120.75,148,347,495.00
07/05/2005,14:15,1120.75,1121.25,1120.75,1121.25,386,28,414.00
07/05/2005,14:16,1121.25,1121.25,1121.00,1121.25,162,20,182.00
07/05/2005,14:17,1121.25,1121.50,1121.25,1121.25,126,109,235.00
07/05/2005,14:18,1121.00,1121.25,1121.00,1121.00,25,26,51.00
07/05/2005,14:19,1121.25,1121.25,1121.00,1121.00,26,17,43.00
07/05/2005,14:20,1121.25,1121.25,1120.75,1121.00,289,661,950.00
07/05/2005,14:21,1121.25,1121.75,1121.00,1121.00,784,1046,1830.00
07/05/2005,14:22,1121.00,1121.25,1121.00,1121.25,20,34,54.00
07/05/2005,14:23,1121.25,1121.50,1121.25,1121.25,762,20,782.00
07/05/2005,14:24,1121.50,1121.75,1121.25,1121.50,676,204,880.00
07/05/2005,14:25,1121.25,1121.50,1121.25,1121.50,131,242,373.00
07/05/2005,14:26,1121.25,1122.75,1121.25,1121.75,3649,1152,4801.00
07/05/2005,14:27,1122.00,1122.00,1121.75,1122.00,340,89,429.00
07/05/2005,14:28,1122.00,1122.00,1121.25,1121.25,291,1165,1456.00
07/05/2005,14:29,1121.25,1121.50,1120.75,1120.75,164,1048,1212.00
07/05/2005,14:30,1120.75,1121.25,1120.75,1121.25,603,286,889.00
07/05/2005,14:31,1121.25,1121.50,1121.25,1121.25,103,316,419.00
07/05/2005,14:32,1121.25,1121.25,1121.00,1121.25,212,143,355.00
07/05/2005,14:33,1121.25,1121.50,1121.25,1121.25,461,62,523.00
07/05/2005,14:34,1121.25,1122.00,1121.25,1121.75,659,74,733.00
07/05/2005,14:35,1121.75,1122.25,1121.75,1122.00,1016,114,1130.00
07/05/2005,14:36,1122.00,1122.25,1121.50,1121.75,189,624,813.00
07/05/2005,14:37,1121.75,1122.00,1121.75,1121.75,98,145,243.00
07/05/2005,14:38,1122.00,1122.25,1121.75,1122.00,352,47,399.00
07/05/2005,14:39,1122.00,1122.25,1121.75,1122.25,645,412,1057.00
07/05/2005,14:40,1122.25,1122.25,1122.00,1122.25,79,44,123.00
07/05/2005,14:41,1122.00,1122.25,1121.75,1122.00,957,1040,1997.00
07/05/2005,14:42,1122.00,1122.50,1121.75,1122.25,449,652,1101.00
07/05/2005,14:43,1122.25,1122.50,1122.00,1122.50,437,468,905.00
07/05/2005,14:44,1122.25,1122.75,1122.25,1122.50,1344,1017,2361.00
07/05/2005,14:45,1122.75,1123.00,1122.50,1122.75,1787,158,1945.00
07/05/2005,14:46,1122.75,1123.25,1122.75,1122.75,1487,1669,3156.00
07/05/2005,14:47,1123.00,1123.00,1122.75,1122.75,391,853,1244.00
07/05/2005,14:48,1122.75,1123.00,1122.50,1122.75,394,128,522.00
07/05/2005,14:49,1122.75,1123.25,1122.75,1123.25,2412,134,2546.00
07/05/2005,14:50,1123.25,1124.25,1123.00,1124.00,5197,3101,8298.00
07/05/2005,14:51,1124.25,1124.25,1123.75,1124.00,2828,2588,5416.00
07/05/2005,14:52,1124.00,1124.25,1123.75,1124.00,739,1718,2457.00
07/05/2005,14:53,1124.25,1124.25,1124.00,1124.25,1116,124,1240.00
07/05/2005,14:54,1124.25,1124.25,1123.75,1123.75,223,1234,1457.00
07/05/2005,14:55,1123.75,1124.00,1123.25,1123.50,257,2442,2699.00
07/05/2005,14:56,1123.50,1123.50,1122.75,1122.75,387,2244,2631.00
07/05/2005,14:57,1122.75,1123.00,1122.25,1122.25,872,2793,3665.00
07/05/2005,14:58,1122.25,1122.75,1122.25,1122.50,2150,547,2697.00
07/05/2005,14:59,1122.50,1122.75,1122.50,1122.75,530,417,947.00
07/05/2005,15:00,1122.75,1122.75,1122.50,1122.50,592,3643,4235.00
07/05/2005,15:01,1122.50,1122.75,1122.25,1122.75,4538,3874,8412.00
07/05/2005,15:02,1122.75,1122.75,1122.50,1122.75,820,566,1386.00
07/05/2005,15:03,1122.75,1122.75,1122.50,1122.50,148,659,807.00
07/05/2005,15:04,1122.75,1122.75,1122.25,1122.25,160,2483,2643.00
07/05/2005,15:05,1122.50,1122.50,1122.00,1122.00,296,1788,2084.00
07/05/2005,15:06,1122.00,1122.50,1122.00,1122.50,1330,241,1571.00
07/05/2005,15:07,1122.50,1122.50,1122.25,1122.25,28,654,682.00
07/05/2005,15:08,1122.25,1122.50,1122.00,1122.50,217,425,642.00
07/05/2005,15:09,1122.50,1122.75,1122.00,1122.50,1076,948,2024.00
07/05/2005,15:10,1122.50,1122.50,1122.00,1122.25,148,1500,1648.00
07/05/2005,15:11,1122.25,1122.25,1121.75,1122.00,779,3919,4698.00
07/05/2005,15:12,1122.00,1122.25,1122.00,1122.00,134,808,942.00
07/05/2005,15:13,1122.25,1122.50,1122.00,1122.25,531,326,857.00
07/05/2005,15:14,1122.25,1122.25,1122.00,1122.25,795,363,1158.00
07/05/2005,15:15,1122.25,1122.75,1122.00,1122.00,3147,2314,5461.00
07/05/2005,15:31,1122.25,1122.50,1122.25,1122.25,288,70,358.00
07/05/2005,15:32,1122.25,1122.25,1121.50,1122.25,504,511,1015.00
07/05/2005,15:33,1122.00,1122.25,1122.00,1122.00,1,95,96.00
07/05/2005,15:34,1122.00,1122.25,1122.00,1122.25,9,9,18.00
07/05/2005,15:35,1122.00,1122.00,1122.00,1122.00,0,81,81.00
07/05/2005,15:36,1121.75,1122.00,1121.75,1121.75,80,9,89.00
07/05/2005,15:37,1122.00,1122.00,1121.75,1122.00,91,2,93.00
07/05/2005,15:38,1122.00,1122.25,1122.00,1122.25,6,2,8.00
07/05/2005,15:39,1122.25,1122.25,1122.25,1122.25,1,0,1.00
07/05/2005,15:40,1122.25,1122.25,1122.00,1122.00,2,102,104.00
07/05/2005,15:41,1122.00,1122.25,1122.00,1122.25,40,17,57.00
07/05/2005,15:43,1122.00,1122.00,1122.00,1122.00,0,10,10.00
07/05/2005,15:44,1122.25,1122.25,1122.25,1122.25,35,0,35.00
07/05/2005,15:45,1122.25,1122.25,1122.25,1122.25,1,0,1.00
07/05/2005,15:46,1122.00,1122.00,1122.00,1122.00,0,7,7.00
07/05/2005,15:47,1122.25,1122.25,1122.25,1122.25,1,0,1.00
07/05/2005,15:48,1122.25,1122.25,1122.00,1122.00,5,3,8.00
07/05/2005,15:50,1122.00,1122.25,1122.00,1122.25,1,1,2.00
07/05/2005,15:51,1122.00,1122.00,1122.00,1122.00,0,1,1.00
07/05/2005,15:52,1122.25,1122.25,1122.25,1122.25,6,0,6.00
07/05/2005,15:53,1122.25,1122.25,1122.25,1122.25,2,0,2.00
07/05/2005,15:54,1122.25,1122.25,1122.25,1122.25,7,0,7.00
07/05/2005,15:56,1122.00,1122.00,1122.00,1122.00,0,1,1.00
07/05/2005,15:57,1122.25,1122.25,1122.25,1122.25,23,0,23.00
07/05/2005,15:58,1122.25,1122.25,1122.25,1122.25,41,0,41.00
07/05/2005,15:59,1122.00,1122.00,1122.00,1122.00,0,1,1.00
07/05/2005,16:00,1122.00,1122.25,1122.00,1122.25,89,1,90.00
07/05/2005,17:01,1122.25,1122.25,1122.25,1122.25,0,71,71.00
07/05/2005,17:02,1122.25,1122.25,1122.25,1122.25,0,4,4.00
07/05/2005,17:03,1122.50,1122.50,1122.25,1122.25,4,1,5.00
07/05/2005,17:04,1122.25,1122.25,1122.25,1122.25,0,1,1.00
07/05/2005,17:05,1122.50,1122.50,1122.50,1122.50,120,0,120.00
07/05/2005,17:06,1122.50,1122.75,1122.50,1122.50,56,5,61.00
07/05/2005,17:07,1122.50,1122.50,1122.50,1122.50,0,10,10.00
07/05/2005,17:08,1122.50,1122.75,1122.50,1122.75,4,4,8.00
07/05/2005,17:09,1122.50,1122.50,1122.50,1122.50,0,16,16.00
07/05/2005,17:10,1122.50,1122.50,1122.50,1122.50,0,22,22.00
07/05/2005,17:11,1122.25,1122.25,1122.25,1122.25,0,3,3.00
07/05/2005,17:14,1122.50,1122.50,1122.50,1122.50,15,0,15.00
07/05/2005,17:16,1122.50,1122.50,1122.50,1122.50,4,0,4.00
07/05/2005,17:19,1122.50,1122.50,1122.50,1122.50,1,0,1.00
07/05/2005,17:21,1122.50,1122.50,1122.50,1122.50,110,0,110.00
07/05/2005,17:22,1122.50,1122.50,1122.50,1122.50,25,0,25.00
07/05/2005,17:26,1122.50,1122.50,1122.50,1122.50,10,0,10.00
07/05/2005,17:30,1122.25,1122.25,1122.25,1122.25,0,1,1.00
07/05/2005,17:31,1122.25,1122.25,1122.25,1122.25,0,1,1.00
07/05/2005,17:35,1122.25,1122.25,1122.25,1122.25,0,2,2.00
07/05/2005,17:36,1122.25,1122.25,1122.25,1122.25,0,1,1.00
07/05/2005,17:39,1122.25,1122.25,1122.25,1122.25,0,1,1.00
07/05/2005,17:42,1122.25,1122.25,1122.25,1122.25,0,3,3.00
07/05/2005,17:46,1122.50,1122.50,1122.50,1122.50,1,0,1.00
07/05/2005,17:47,1122.25,1122.25,1122.25,1122.25,0,2,2.00
07/05/2005,17:56,1122.25,1122.25,1122.25,1122.25,0,25,25.00
07/05/2005,17:59,1122.50,1122.50,1122.50,1122.50,1,0,1.00
07/05/2005,18:04,1122.25,1122.25,1122.25,1122.25,0,1,1.00
07/05/2005,18:05,1122.25,1122.25,1122.25,1122.25,0,9,9.00
07/05/2005,18:06,1122.25,1122.25,1122.25,1122.25,0,4,4.00
07/05/2005,18:07,1122.25,1122.25,1122.25,1122.25,0,1,1.00
07/05/2005,18:11,1122.25,1122.25,1122.25,1122.25,0,1,1.00
07/05/2005,18:13,1122.25,1122.25,1122.25,1122.25,0,1,1.00
07/05/2005,18:17,1122.25,1122.25,1122.25,1122.25,0,1,1.00
07/05/2005,18:19,1122.50,1122.50,1122.50,1122.50,2,0,2.00
07/05/2005,18:23,1122.50,1122.50,1122.50,1122.50,1,0,1.00
07/05/2005,18:28,1122.25,1122.25,1122.25,1122.25,0,1,1.00
07/05/2005,18:32,1122.25,1122.25,1122.25,1122.25,0,6,6.00
07/05/2005,18:34,1122.25,1122.25,1122.25,1122.25,0,22,22.00
07/05/2005,18:35,1122.00,1122.00,1122.00,1122.00,0,10,10.00
07/05/2005,18:42,1122.00,1122.00,1122.00,1122.00,0,18,18.00
07/05/2005,18:43,1122.25,1122.25,1122.25,1122.25,1,0,1.00
07/05/2005,18:47,1122.00,1122.00,1122.00,1122.00,0,11,11.00
07/05/2005,18:50,1122.00,1122.25,1122.00,1122.00,10,2,12.00
07/05/2005,18:51,1122.25,1122.25,1122.25,1122.25,1,0,1.00
07/05/2005,18:52,1122.00,1122.00,1122.00,1122.00,0,1,1.00
07/05/2005,18:53,1122.00,1122.00,1122.00,1122.00,0,1,1.00
07/05/2005,18:54,1122.00,1122.00,1122.00,1122.00,0,2,2.00
07/05/2005,18:55,1122.25,1122.25,1122.25,1122.25,26,0,26.00
07/05/2005,18:58,1122.50,1122.50,1122.25,1122.25,1,2,3.00
07/05/2005,18:59,1122.25,1122.25,1122.25,1122.25,0,2,2.00
07/05/2005,19:01,1122.50,1122.50,1122.50,1122.50,50,0,50.00
07/05/2005,19:03,1122.50,1122.50,1122.25,1122.25,1,5,6.00
07/05/2005,19:04,1122.25,1122.25,1122.25,1122.25,0,23,23.00
07/05/2005,19:06,1122.25,1122.25,1122.25,1122.25,0,2,2.00
07/05/2005,19:09,1122.50,1122.50,1122.50,1122.50,3,0,3.00
07/05/2005,19:10,1122.25,1122.25,1122.25,1122.25,0,2,2.00
07/05/2005,19:12,1122.25,1122.25,1122.25,1122.25,0,5,5.00
07/05/2005,19:13,1122.25,1122.25,1122.25,1122.25,0,1,1.00
07/05/2005,19:16,1122.25,1122.25,1122.25,1122.25,0,12,12.00
07/05/2005,19:17,1122.25,1122.25,1122.25,1122.25,0,5,5.00
07/05/2005,19:24,1122.25,1122.25,1122.25,1122.25,0,12,12.00
07/05/2005,19:25,1122.25,1122.25,1122.00,1122.00,0,10,10.00
07/05/2005,19:26,1122.25,1122.25,1122.25,1122.25,5,0,5.00
07/05/2005,19:30,1122.00,1122.00,1122.00,1122.00,0,2,2.00
07/05/2005,19:34,1122.00,1122.00,1122.00,1122.00,0,5,5.00
07/05/2005,19:36,1122.25,1122.25,1122.25,1122.25,1,0,1.00
07/05/2005,19:43,1122.25,1122.25,1122.25,1122.25,1,0,1.00
07/05/2005,19:49,1122.00,1122.00,1122.00,1122.00,0,5,5.00
07/05/2005,19:51,1122.00,1122.00,1122.00,1122.00,0,1,1.00
07/05/2005,19:53,1122.00,1122.00,1122.00,1122.00,0,2,2.00
07/05/2005,20:01,1122.25,1122.25,1122.25,1122.25,10,0,10.00
07/05/2005,20:05,1122.25,1122.25,1122.25,1122.25,50,0,50.00
07/05/2005,20:06,1122.25,1122.25,1122.25,1122.25,24,0,24.00
07/05/2005,20:07,1122.25,1122.25,1122.25,1122.25,7,0,7.00
07/05/2005,20:09,1122.25,1122.25,1122.25,1122.25,5,0,5.00
07/05/2005,20:12,1122.25,1122.25,1122.25,1122.25,15,0,15.00
07/05/2005,20:13,1122.25,1122.25,1122.25,1122.25,5,0,5.00
07/05/2005,20:14,1122.25,1122.25,1122.25,1122.25,2,0,2.00
07/05/2005,20:19,1122.25,1122.25,1122.25,1122.25,1,0,1.00
07/05/2005,20:22,1122.25,1122.25,1122.25,1122.25,20,0,20.00
07/05/2005,20:26,1122.25,1122.25,1122.25,1122.25,16,0,16.00
07/05/2005,20:29,1122.25,1122.25,1122.00,1122.00,1,5,6.00
07/05/2005,20:30,1122.00,1122.25,1122.00,1122.25,2,2,4.00
07/05/2005,20:36,1122.00,1122.00,1122.00,1122.00,0,42,42.00
07/05/2005,20:37,1122.00,1122.25,1122.00,1122.00,1,24,25.00
07/05/2005,20:38,1122.00,1122.00,1122.00,1122.00,0,5,5.00
07/05/2005,20:39,1122.00,1122.00,1122.00,1122.00,0,3,3.00
07/05/2005,20:40,1122.25,1122.25,1122.25,1122.25,2,0,2.00
07/05/2005,20:41,1122.00,1122.00,1122.00,1122.00,0,1,1.00
07/05/2005,20:46,1122.00,1122.00,1122.00,1122.00,0,40,40.00
07/05/2005,20:49,1122.00,1122.00,1122.00,1122.00,0,20,20.00
07/05/2005,20:50,1122.00,1122.00,1122.00,1122.00,0,9,9.00
07/05/2005,20:51,1122.00,1122.00,1122.00,1122.00,0,1,1.00
07/05/2005,20:55,1122.00,1122.00,1122.00,1122.00,0,10,10.00
07/05/2005,21:00,1122.00,1122.00,1122.00,1122.00,0,25,25.00
07/05/2005,21:01,1122.00,1122.00,1122.00,1122.00,0,1,1.00
07/05/2005,21:03,1122.00,1122.00,1122.00,1122.00,0,1,1.00
07/05/2005,21:06,1122.25,1122.25,1122.25,1122.25,1,0,1.00
07/05/2005,21:11,1122.00,1122.00,1122.00,1122.00,0,1,1.00
07/05/2005,21:12,1122.25,1122.25,1122.25,1122.25,1,0,1.00
07/05/2005,21:13,1122.00,1122.00,1122.00,1122.00,0,1,1.00
07/05/2005,21:15,1122.00,1122.00,1122.00,1122.00,0,4,4.00
07/05/2005,21:16,1122.00,1122.00,1122.00,1122.00,0,1,1.00
07/05/2005,21:20,1122.25,1122.25,1122.00,1122.00,1,1,2.00
07/05/2005,21:27,1122.00,1122.00,1122.00,1122.00,0,6,6.00
07/05/2005,21:28,1122.00,1122.00,1122.00,1122.00,0,30,30.00
07/05/2005,21:29,1122.00,1122.00,1122.00,1122.00,0,16,16.00
07/05/2005,21:31,1122.00,1122.00,1122.00,1122.00,0,7,7.00
07/05/2005,21:33,1122.00,1122.00,1122.00,1122.00,0,3,3.00
07/05/2005,21:34,1121.75,1121.75,1121.75,1121.75,0,2,2.00
07/05/2005,21:36,1122.00,1122.00,1122.00,1122.00,1,0,1.00
07/05/2005,21:38,1121.75,1121.75,1121.75,1121.75,0,1,1.00
07/05/2005,21:41,1122.00,1122.00,1122.00,1122.00,1,0,1.00
07/05/2005,21:42,1122.00,1122.25,1121.75,1121.75,20,1,21.00
07/05/2005,21:44,1122.00,1122.00,1122.00,1122.00,1,0,1.00
07/05/2005,21:45,1122.00,1122.00,1122.00,1122.00,1,0,1.00
07/05/2005,21:46,1122.00,1122.00,1122.00,1122.00,6,0,6.00
07/05/2005,21:47,1122.25,1122.25,1122.25,1122.25,3,0,3.00
07/05/2005,21:48,1122.25,1122.25,1122.25,1122.25,21,0,21.00
07/05/2005,21:50,1122.00,1122.00,1122.00,1122.00,0,1,1.00
07/05/2005,21:59,1122.25,1122.25,1122.25,1122.25,2,0,2.00
07/05/2005,22:00,1122.00,1122.00,1122.00,1122.00,0,1,1.00
07/05/2005,22:01,1122.00,1122.00,1122.00,1122.00,0,1,1.00
07/05/2005,22:18,1122.00,1122.00,1122.00,1122.00,0,5,5.00
07/05/2005,22:19,1122.25,1122.25,1122.25,1122.25,10,0,10.00
07/05/2005,22:24,1122.00,1122.00,1122.00,1122.00,0,31,31.00
07/05/2005,22:26,1122.00,1122.00,1122.00,1122.00,0,1,1.00
07/05/2005,22:30,1122.00,1122.00,1122.00,1122.00,0,27,27.00
07/05/2005,22:32,1122.00,1122.00,1122.00,1122.00,0,13,13.00
07/05/2005,22:34,1122.00,1122.00,1122.00,1122.00,0,1,1.00
07/05/2005,22:35,1122.00,1122.00,1121.75,1122.00,2,26,28.00
07/05/2005,22:37,1122.00,1122.00,1122.00,1122.00,1,0,1.00
07/05/2005,22:38,1121.75,1121.75,1121.75,1121.75,0,1,1.00
07/05/2005,22:43,1121.75,1121.75,1121.75,1121.75,0,20,20.00
07/05/2005,22:47,1121.75,1121.75,1121.75,1121.75,0,6,6.00
07/05/2005,22:52,1121.75,1121.75,1121.75,1121.75,0,24,24.00
07/05/2005,22:53,1121.75,1121.75,1121.75,1121.75,0,21,21.00
07/05/2005,22:56,1121.75,1121.75,1121.75,1121.75,0,21,21.00
07/05/2005,23:02,1121.75,1121.75,1121.75,1121.75,0,1,1.00
07/05/2005,23:05,1121.75,1121.75,1121.75,1121.75,0,5,5.00
07/05/2005,23:06,1121.75,1121.75,1121.75,1121.75,0,3,3.00
07/05/2005,23:07,1121.75,1121.75,1121.75,1121.75,0,26,26.00
07/05/2005,23:10,1121.75,1121.75,1121.75,1121.75,0,20,20.00
07/05/2005,23:12,1121.75,1121.75,1121.75,1121.75,0,7,7.00
07/05/2005,23:13,1121.75,1121.75,1121.75,1121.75,0,1,1.00
07/05/2005,23:22,1121.75,1121.75,1121.75,1121.75,0,3,3.00
07/05/2005,23:32,1121.75,1121.75,1121.75,1121.75,0,1,1.00
07/05/2005,23:34,1121.75,1121.75,1121.50,1121.50,0,3,3.00
07/05/2005,23:47,1121.50,1121.50,1121.50,1121.50,0,1,1.00
07/05/2005,23:55,1121.75,1121.75,1121.75,1121.75,15,0,15.00
07/05/2005,23:56,1121.75,1121.75,1121.75,1121.75,6,0,6.00
07/06/2005,00:00,1121.75,1121.75,1121.75,1121.75,5,0,5.00
07/06/2005,00:01,1121.50,1121.50,1121.50,1121.50,0,105,105.00
07/06/2005,00:02,1121.50,1121.50,1121.50,1121.50,0,4,4.00
07/06/2005,00:08,1121.75,1121.75,1121.75,1121.75,21,0,21.00
07/06/2005,00:09,1121.75,1121.75,1121.75,1121.75,2,0,2.00
07/06/2005,00:13,1121.75,1121.75,1121.50,1121.50,22,78,100.00
07/06/2005,00:14,1122.00,1122.25,1122.00,1122.00,80,19,99.00
07/06/2005,00:16,1122.00,1122.00,1121.50,1121.50,0,98,98.00
07/06/2005,00:17,1121.75,1121.75,1121.75,1121.75,1,0,1.00
07/06/2005,00:18,1121.75,1121.75,1121.75,1121.75,5,0,5.00
07/06/2005,00:19,1121.75,1121.75,1121.75,1121.75,2,0,2.00
07/06/2005,00:21,1121.75,1121.75,1121.75,1121.75,5,0,5.00
07/06/2005,00:23,1121.75,1121.75,1121.75,1121.75,5,0,5.00
07/06/2005,00:26,1121.50,1121.50,1121.50,1121.50,0,1,1.00
07/06/2005,00:27,1121.75,1121.75,1121.75,1121.75,1,0,1.00
07/06/2005,00:32,1121.50,1121.50,1121.50,1121.50,0,5,5.00
07/06/2005,00:34,1121.75,1121.75,1121.75,1121.75,1,0,1.00
07/06/2005,00:38,1121.75,1121.75,1121.75,1121.75,3,0,3.00
07/06/2005,00:39,1121.75,1121.75,1121.75,1121.75,5,0,5.00
07/06/2005,00:41,1121.75,1121.75,1121.50,1121.50,6,4,10.00
07/06/2005,00:43,1121.75,1121.75,1121.75,1121.75,1,0,1.00
07/06/2005,00:46,1121.75,1121.75,1121.50,1121.75,9,5,14.00
07/06/2005,00:47,1121.75,1121.75,1121.75,1121.75,4,0,4.00
07/06/2005,00:49,1122.00,1122.00,1122.00,1122.00,1,0,1.00
07/06/2005,00:50,1121.50,1121.50,1121.50,1121.50,0,1,1.00
07/06/2005,00:53,1121.75,1121.75,1121.75,1121.75,8,0,8.00
07/06/2005,00:54,1121.75,1121.75,1121.75,1121.75,74,0,74.00
07/06/2005,00:55,1121.75,1121.75,1121.75,1121.75,8,0,8.00
07/06/2005,00:58,1121.50,1121.50,1121.50,1121.50,0,2,2.00
07/06/2005,00:59,1121.75,1121.75,1121.75,1121.75,70,0,70.00
07/06/2005,01:00,1121.75,1121.75,1121.75,1121.75,12,0,12.00
07/06/2005,01:01,1121.75,1121.75,1121.75,1121.75,14,0,14.00
07/06/2005,01:02,1121.75,1121.75,1121.75,1121.75,7,0,7.00
07/06/2005,01:03,1121.50,1121.50,1121.50,1121.50,0,1,1.00
07/06/2005,01:04,1121.50,1121.50,1121.50,1121.50,0,5,5.00
07/06/2005,01:05,1121.50,1121.50,1121.50,1121.50,0,3,3.00
07/06/2005,01:06,1121.75,1121.75,1121.75,1121.75,4,0,4.00
07/06/2005,01:10,1121.75,1121.75,1121.75,1121.75,1,0,1.00
07/06/2005,01:12,1121.75,1121.75,1121.75,1121.75,30,0,30.00
07/06/2005,01:13,1121.75,1121.75,1121.75,1121.75,3,0,3.00
07/06/2005,01:16,1121.50,1121.75,1121.50,1121.75,8,55,63.00
07/06/2005,01:17,1121.75,1121.75,1121.75,1121.75,2,0,2.00
07/06/2005,01:19,1121.75,1121.75,1121.75,1121.75,1,0,1.00
07/06/2005,01:20,1121.50,1121.50,1121.50,1121.50,0,1,1.00
07/06/2005,01:25,1121.75,1121.75,1121.75,1121.75,7,0,7.00
07/06/2005,01:26,1121.75,1121.75,1121.50,1121.50,13,1,14.00
07/06/2005,01:28,1121.75,1121.75,1121.75,1121.75,1,0,1.00
07/06/2005,01:29,1121.75,1121.75,1121.75,1121.75,1,0,1.00
07/06/2005,01:31,1121.75,1121.75,1121.75,1121.75,9,0,9.00
07/06/2005,01:33,1121.75,1121.75,1121.75,1121.75,6,0,6.00
07/06/2005,01:34,1122.00,1122.25,1122.00,1122.25,111,0,111.00
07/06/2005,01:36,1122.00,1122.00,1122.00,1122.00,0,10,10.00
07/06/2005,01:38,1122.25,1122.25,1122.25,1122.25,1,0,1.00
07/06/2005,01:41,1122.00,1122.25,1122.00,1122.00,29,14,43.00
07/06/2005,01:42,1122.25,1122.50,1122.25,1122.50,243,0,243.00
07/06/2005,01:43,1122.50,1122.50,1122.50,1122.50,44,0,44.00
07/06/2005,01:44,1122.50,1122.75,1122.25,1122.75,102,2,104.00
07/06/2005,01:45,1122.75,1122.75,1122.50,1122.75,3,6,9.00
07/06/2005,01:46,1122.50,1122.75,1122.25,1122.50,2,15,17.00
07/06/2005,01:47,1122.50,1122.50,1122.25,1122.25,1,15,16.00
07/06/2005,01:48,1122.25,1122.25,1122.25,1122.25,0,16,16.00
07/06/2005,01:49,1122.50,1122.50,1122.50,1122.50,134,0,134.00
07/06/2005,01:50,1122.50,1122.50,1122.50,1122.50,6,0,6.00
07/06/2005,01:51,1122.50,1122.75,1122.50,1122.75,10,0,10.00
07/06/2005,01:52,1122.50,1122.50,1122.50,1122.50,0,3,3.00
07/06/2005,01:53,1122.50,1122.50,1122.50,1122.50,0,3,3.00
07/06/2005,01:54,1122.50,1122.50,1122.50,1122.50,0,3,3.00
07/06/2005,01:55,1122.50,1122.50,1122.50,1122.50,0,58,58.00
07/06/2005,01:56,1122.50,1122.50,1122.50,1122.50,0,2,2.00
07/06/2005,01:57,1122.50,1122.50,1122.50,1122.50,0,2,2.00
07/06/2005,01:59,1122.75,1122.75,1122.75,1122.75,10,0,10.00
07/06/2005,02:01,1122.75,1122.75,1122.50,1122.75,11,23,34.00
07/06/2005,02:02,1122.75,1122.75,1122.50,1122.50,9,11,20.00
07/06/2005,02:03,1122.50,1123.00,1122.50,1123.00,123,8,131.00
07/06/2005,02:04,1122.75,1122.75,1122.75,1122.75,0,56,56.00
07/06/2005,02:05,1122.50,1123.25,1122.50,1122.75,572,5,577.00
07/06/2005,02:06,1123.00,1123.25,1122.75,1122.75,46,30,76.00
07/06/2005,02:07,1122.75,1122.75,1122.50,1122.50,0,120,120.00
07/06/2005,02:08,1122.75,1122.75,1122.75,1122.75,18,0,18.00
07/06/2005,02:09,1122.75,1122.75,1122.75,1122.75,6,0,6.00
07/06/2005,02:10,1122.75,1122.75,1122.75,1122.75,4,0,4.00
07/06/2005,02:11,1122.75,1122.75,1122.75,1122.75,3,0,3.00
07/06/2005,02:12,1123.00,1123.25,1122.75,1123.00,32,6,38.00
07/06/2005,02:13,1123.25,1123.50,1123.25,1123.25,128,29,157.00
07/06/2005,02:14,1123.25,1123.50,1123.25,1123.50,6,20,26.00
07/06/2005,02:15,1123.25,1123.75,1123.25,1123.50,417,167,584.00
07/06/2005,02:16,1123.50,1123.50,1123.50,1123.50,0,291,291.00
07/06/2005,02:17,1123.50,1124.00,1123.50,1123.75,280,90,370.00
07/06/2005,02:18,1123.75,1123.75,1123.75,1123.75,0,23,23.00
07/06/2005,02:19,1123.75,1124.00,1123.75,1123.75,265,29,294.00
07/06/2005,02:20,1123.75,1123.75,1123.75,1123.75,0,6,6.00
07/06/2005,02:21,1123.75,1124.00,1123.75,1123.75,4,139,143.00
07/06/2005,02:22,1123.75,1123.75,1123.50,1123.50,0,25,25.00
07/06/2005,02:23,1123.50,1123.75,1123.50,1123.75,1,18,19.00
07/06/2005,02:24,1123.50,1123.50,1123.50,1123.50,0,10,10.00
07/06/2005,02:25,1123.50,1123.50,1123.50,1123.50,0,1,1.00
07/06/2005,02:26,1123.50,1123.50,1123.25,1123.25,0,67,67.00
07/06/2005,02:27,1123.25,1123.50,1123.25,1123.50,2,6,8.00
07/06/2005,02:28,1123.50,1123.50,1123.25,1123.50,3,67,70.00
07/06/2005,02:29,1123.50,1123.50,1123.50,1123.50,38,0,38.00
07/06/2005,02:30,1123.75,1123.75,1123.25,1123.50,14,69,83.00
07/06/2005,02:31,1123.50,1123.50,1123.50,1123.50,42,0,42.00
07/06/2005,02:32,1123.50,1123.50,1123.50,1123.50,22,0,22.00
07/06/2005,02:33,1123.50,1123.50,1123.25,1123.25,6,151,157.00
07/06/2005,02:34,1123.25,1123.50,1123.00,1123.00,21,162,183.00
07/06/2005,02:35,1122.75,1123.00,1122.75,1123.00,81,2,83.00
07/06/2005,02:36,1123.00,1123.00,1122.75,1123.00,23,56,79.00
07/06/2005,02:37,1123.00,1124.00,1123.00,1124.00,490,0,490.00
07/06/2005,02:38,1123.75,1124.00,1123.50,1124.00,47,35,82.00
07/06/2005,02:39,1124.00,1124.25,1123.75,1124.25,345,32,377.00
07/06/2005,02:40,1123.75,1124.00,1123.50,1123.50,1,43,44.00
07/06/2005,02:41,1123.50,1123.50,1123.50,1123.50,0,82,82.00
07/06/2005,02:42,1123.50,1123.50,1123.25,1123.50,2,6,8.00
07/06/2005,02:44,1123.50,1123.50,1123.25,1123.25,1,5,6.00
07/06/2005,02:45,1123.25,1123.50,1123.25,1123.50,2,49,51.00
07/06/2005,02:46,1123.50,1123.50,1123.25,1123.25,2,8,10.00
07/06/2005,02:48,1123.25,1123.25,1123.00,1123.00,0,136,136.00
07/06/2005,02:49,1122.75,1123.00,1122.75,1122.75,30,7,37.00
07/06/2005,02:50,1123.00,1123.00,1123.00,1123.00,34,0,34.00
07/06/2005,02:51,1123.00,1123.50,1123.00,1123.50,76,2,78.00
07/06/2005,02:52,1123.50,1123.50,1123.25,1123.25,50,19,69.00
07/06/2005,02:53,1123.50,1123.50,1123.50,1123.50,70,0,70.00
07/06/2005,02:54,1123.50,1123.75,1123.25,1123.50,77,41,118.00
07/06/2005,02:55,1123.50,1123.50,1123.50,1123.50,0,26,26.00
07/06/2005,02:56,1123.50,1123.75,1123.50,1123.50,1,19,20.00
07/06/2005,02:57,1123.50,1123.50,1123.50,1123.50,0,4,4.00
07/06/2005,02:58,1123.50,1123.50,1123.50,1123.50,0,6,6.00
07/06/2005,02:59,1123.75,1123.75,1123.75,1123.75,2,0,2.00
07/06/2005,03:00,1123.75,1123.75,1123.50,1123.50,2,15,17.00
07/06/2005,03:01,1123.50,1123.50,1123.50,1123.50,0,42,42.00
07/06/2005,03:02,1123.50,1123.50,1123.25,1123.25,0,33,33.00
07/06/2005,03:03,1123.25,1123.25,1123.25,1123.25,0,54,54.00
07/06/2005,03:04,1123.25,1123.25,1123.25,1123.25,0,33,33.00
07/06/2005,03:05,1123.25,1123.50,1123.25,1123.25,1,145,146.00
07/06/2005,03:06,1123.25,1123.50,1123.25,1123.50,84,202,286.00
07/06/2005,03:07,1123.25,1123.25,1123.25,1123.25,0,3,3.00
07/06/2005,03:08,1123.50,1123.50,1123.25,1123.25,10,5,15.00
07/06/2005,03:09,1123.25,1123.25,1123.25,1123.25,0,284,284.00
07/06/2005,03:10,1123.25,1123.50,1123.25,1123.25,2,20,22.00
07/06/2005,03:11,1123.25,1123.50,1123.25,1123.25,10,29,39.00
07/06/2005,03:12,1123.50,1123.50,1123.50,1123.50,4,0,4.00
07/06/2005,03:13,1123.50,1123.75,1123.50,1123.75,49,20,69.00
07/06/2005,03:14,1123.75,1123.75,1123.75,1123.75,10,0,10.00
07/06/2005,03:15,1123.50,1123.50,1123.50,1123.50,0,9,9.00
07/06/2005,03:16,1123.75,1123.75,1123.50,1123.50,1,28,29.00
07/06/2005,03:17,1123.25,1123.50,1123.25,1123.50,2,9,11.00
07/06/2005,03:18,1123.50,1123.50,1123.00,1123.00,13,108,121.00
07/06/2005,03:19,1123.25,1123.25,1123.25,1123.25,1,0,1.00
07/06/2005,03:20,1123.00,1123.00,1123.00,1123.00,0,5,5.00
07/06/2005,03:21,1123.25,1123.25,1122.50,1122.75,50,220,270.00
07/06/2005,03:22,1122.75,1123.25,1122.75,1123.00,57,67,124.00
07/06/2005,03:23,1123.00,1123.00,1123.00,1123.00,0,4,4.00
07/06/2005,03:24,1123.00,1123.00,1122.75,1122.75,1,81,82.00
07/06/2005,03:25,1123.00,1123.25,1123.00,1123.25,84,0,84.00
07/06/2005,03:26,1123.00,1123.25,1123.00,1123.25,10,5,15.00
07/06/2005,03:27,1123.25,1123.50,1123.25,1123.25,55,31,86.00
07/06/2005,03:28,1123.25,1123.50,1123.25,1123.25,14,23,37.00
07/06/2005,03:29,1123.25,1123.25,1123.25,1123.25,0,1,1.00
07/06/2005,03:30,1123.00,1123.25,1123.00,1123.00,20,34,54.00
07/06/2005,03:31,1123.00,1123.00,1123.00,1123.00,0,16,16.00
07/06/2005,03:33,1123.25,1123.75,1123.25,1123.75,265,30,295.00
07/06/2005,03:34,1123.75,1124.00,1123.75,1123.75,118,44,162.00
07/06/2005,03:35,1123.75,1123.75,1123.50,1123.50,2,49,51.00
07/06/2005,03:36,1123.25,1123.25,1123.25,1123.25,0,5,5.00
07/06/2005,03:38,1123.25,1123.25,1123.25,1123.25,0,5,5.00
07/06/2005,03:39,1123.50,1123.50,1123.50,1123.50,17,0,17.00
07/06/2005,03:40,1123.50,1123.50,1123.25,1123.25,37,33,70.00
07/06/2005,03:41,1123.00,1123.00,1123.00,1123.00,0,79,79.00
07/06/2005,03:42,1123.00,1123.00,1122.75,1123.00,2,6,8.00
07/06/2005,03:43,1123.00,1123.00,1123.00,1123.00,27,0,27.00
07/06/2005,03:44,1123.00,1123.25,1123.00,1123.25,12,0,12.00
07/06/2005,03:45,1123.25,1123.25,1123.00,1123.00,5,6,11.00
07/06/2005,03:46,1123.00,1123.25,1123.00,1123.25,13,33,46.00
07/06/2005,03:47,1123.00,1123.00,1123.00,1123.00,0,5,5.00
07/06/2005,03:48,1123.25,1123.25,1123.25,1123.25,2,0,2.00
07/06/2005,03:49,1123.00,1123.25,1123.00,1123.25,1,5,6.00
07/06/2005,03:50,1123.25,1123.25,1123.25,1123.25,1,0,1.00
07/06/2005,03:51,1123.25,1123.25,1123.25,1123.25,24,0,24.00
07/06/2005,03:52,1123.50,1123.50,1123.25,1123.25,1,5,6.00
07/06/2005,03:53,1123.25,1123.25,1123.00,1123.25,1,35,36.00
07/06/2005,03:54,1123.25,1123.25,1123.25,1123.25,115,0,115.00
07/06/2005,03:56,1123.50,1123.75,1123.50,1123.50,32,5,37.00
07/06/2005,03:57,1123.50,1123.50,1123.50,1123.50,0,23,23.00
07/06/2005,03:58,1123.25,1123.25,1123.25,1123.25,0,76,76.00
07/06/2005,03:59,1123.25,1123.25,1123.25,1123.25,0,10,10.00
07/06/2005,04:00,1123.00,1123.00,1123.00,1123.00,0,50,50.00
07/06/2005,04:01,1123.00,1123.00,1123.00,1123.00,0,39,39.00
07/06/2005,04:02,1123.00,1123.00,1123.00,1123.00,0,63,63.00
07/06/2005,04:03,1123.00,1123.00,1123.00,1123.00,0,9,9.00
07/06/2005,04:04,1123.00,1123.00,1123.00,1123.00,0,11,11.00
07/06/2005,04:05,1122.75,1122.75,1122.75,1122.75,0,6,6.00
07/06/2005,04:07,1123.00,1123.00,1122.75,1122.75,10,16,26.00
07/06/2005,04:09,1123.00,1123.00,1122.75,1122.75,1,7,8.00
07/06/2005,04:10,1123.00,1123.00,1123.00,1123.00,1,0,1.00
07/06/2005,04:11,1123.00,1123.00,1123.00,1123.00,35,0,35.00
07/06/2005,04:12,1122.75,1122.75,1122.75,1122.75,0,5,5.00
07/06/2005,04:13,1122.75,1122.75,1122.75,1122.75,0,7,7.00
07/06/2005,04:15,1122.75,1122.75,1122.75,1122.75,0,6,6.00
07/06/2005,04:16,1123.00,1123.25,1123.00,1123.25,101,0,101.00
07/06/2005,04:17,1123.00,1123.00,1122.75,1122.75,0,16,16.00
07/06/2005,04:18,1122.75,1122.75,1122.50,1122.50,0,58,58.00
07/06/2005,04:19,1122.75,1122.75,1122.50,1122.50,13,8,21.00
07/06/2005,04:20,1122.50,1122.50,1122.50,1122.50,0,19,19.00
07/06/2005,04:21,1122.50,1122.50,1122.50,1122.50,0,129,129.00
07/06/2005,04:22,1122.25,1122.25,1122.25,1122.25,0,111,111.00
07/06/2005,04:23,1122.25,1122.25,1122.00,1122.00,0,43,43.00
07/06/2005,04:24,1122.25,1122.25,1122.25,1122.25,21,0,21.00
07/06/2005,04:25,1122.25,1122.25,1122.00,1122.25,46,8,54.00
07/06/2005,04:26,1122.25,1122.25,1122.25,1122.25,24,0,24.00
07/06/2005,04:27,1122.25,1122.25,1122.00,1122.25,11,8,19.00
07/06/2005,04:28,1122.00,1122.00,1122.00,1122.00,0,10,10.00
07/06/2005,04:30,1122.25,1122.25,1122.25,1122.25,2,0,2.00
07/06/2005,04:31,1122.25,1122.25,1122.25,1122.25,34,0,34.00
07/06/2005,04:32,1122.25,1122.50,1122.25,1122.50,21,0,21.00
07/06/2005,04:33,1122.50,1122.50,1122.50,1122.50,52,0,52.00
07/06/2005,04:34,1122.50,1122.50,1122.25,1122.25,10,46,56.00
07/06/2005,04:35,1122.25,1122.25,1122.25,1122.25,0,5,5.00
07/06/2005,04:36,1122.25,1122.25,1122.25,1122.25,0,110,110.00
07/06/2005,04:37,1122.25,1122.25,1122.25,1122.25,0,9,9.00
07/06/2005,04:38,1122.00,1122.25,1122.00,1122.25,20,30,50.00
07/06/2005,04:39,1122.25,1122.25,1122.25,1122.25,33,0,33.00
07/06/2005,04:40,1122.25,1122.25,1122.25,1122.25,13,0,13.00
07/06/2005,04:41,1122.00,1122.00,1122.00,1122.00,0,15,15.00
07/06/2005,04:42,1122.25,1122.25,1122.25,1122.25,4,0,4.00
07/06/2005,04:43,1122.25,1122.25,1122.25,1122.25,42,0,42.00
07/06/2005,04:44,1122.25,1122.25,1122.00,1122.00,2,110,112.00
07/06/2005,04:45,1122.00,1122.00,1122.00,1122.00,0,2,2.00
07/06/2005,04:46,1122.00,1122.00,1122.00,1122.00,0,20,20.00
07/06/2005,04:47,1122.25,1122.25,1122.25,1122.25,10,0,10.00
07/06/2005,04:48,1122.25,1122.25,1122.00,1122.00,42,5,47.00
07/06/2005,04:49,1122.00,1122.00,1122.00,1122.00,0,10,10.00
07/06/2005,04:50,1122.25,1122.25,1122.00,1122.00,10,13,23.00
07/06/2005,04:51,1122.25,1122.50,1122.25,1122.50,32,0,32.00
07/06/2005,04:52,1122.25,1122.25,1122.25,1122.25,0,44,44.00
07/06/2005,04:53,1122.25,1122.25,1122.25,1122.25,0,250,250.00
07/06/2005,04:54,1122.25,1122.25,1122.25,1122.25,0,10,10.00
07/06/2005,04:56,1122.25,1122.25,1122.25,1122.25,0,10,10.00
07/06/2005,04:58,1122.25,1122.25,1122.25,1122.25,0,2,2.00
07/06/2005,04:59,1122.25,1122.25,1122.25,1122.25,0,10,10.00
07/06/2005,05:00,1122.25,1122.25,1122.25,1122.25,0,79,79.00
07/06/2005,05:01,1122.25,1122.25,1122.25,1122.25,0,52,52.00
07/06/2005,05:02,1122.25,1122.25,1122.25,1122.25,0,87,87.00
07/06/2005,05:03,1122.25,1122.25,1122.00,1122.25,4,4,8.00
07/06/2005,05:04,1122.00,1122.25,1122.00,1122.25,1,3,4.00
07/06/2005,05:07,1122.25,1122.25,1122.25,1122.25,3,0,3.00
07/06/2005,05:11,1122.25,1122.25,1122.25,1122.25,2,0,2.00
07/06/2005,05:17,1122.00,1122.00,1122.00,1122.00,0,10,10.00
07/06/2005,05:19,1122.25,1122.25,1122.25,1122.25,3,0,3.00
07/06/2005,05:21,1122.00,1122.00,1122.00,1122.00,0,5,5.00
07/06/2005,05:22,1122.00,1122.00,1122.00,1122.00,0,20,20.00
07/06/2005,05:23,1122.00,1122.00,1121.75,1121.75,0,165,165.00
07/06/2005,05:24,1122.00,1122.00,1122.00,1122.00,57,0,57.00
07/06/2005,05:25,1121.75,1121.75,1121.75,1121.75,0,11,11.00
07/06/2005,05:27,1122.00,1122.00,1122.00,1122.00,1,0,1.00
07/06/2005,05:28,1122.00,1122.25,1122.00,1122.00,48,7,55.00
07/06/2005,05:29,1122.00,1122.00,1122.00,1122.00,0,15,15.00
07/06/2005,05:30,1122.00,1122.00,1122.00,1122.00,0,58,58.00
07/06/2005,05:31,1122.00,1122.00,1122.00,1122.00,0,15,15.00
07/06/2005,05:33,1122.00,1122.00,1122.00,1122.00,0,4,4.00
07/06/2005,05:34,1122.00,1122.00,1122.00,1122.00,0,1,1.00
07/06/2005,05:35,1122.00,1122.00,1122.00,1122.00,0,7,7.00
07/06/2005,05:36,1122.00,1122.00,1122.00,1122.00,0,8,8.00
07/06/2005,05:37,1122.00,1122.00,1122.00,1122.00,0,5,5.00
07/06/2005,05:38,1122.00,1122.25,1122.00,1122.25,50,3,53.00
07/06/2005,05:39,1122.00,1122.00,1122.00,1122.00,0,1,1.00
07/06/2005,05:40,1122.25,1122.25,1122.25,1122.25,1,0,1.00
07/06/2005,05:41,1122.25,1122.25,1122.25,1122.25,3,0,3.00
07/06/2005,05:42,1122.25,1122.25,1122.25,1122.25,32,0,32.00
07/06/2005,05:43,1122.50,1122.50,1122.50,1122.50,45,0,45.00
07/06/2005,05:44,1122.50,1122.50,1122.50,1122.50,26,0,26.00
07/06/2005,05:45,1122.50,1122.75,1122.50,1122.50,82,34,116.00
07/06/2005,05:46,1122.50,1123.00,1122.50,1122.75,94,12,106.00
07/06/2005,05:47,1122.75,1123.00,1122.75,1122.75,50,10,60.00
07/06/2005,05:48,1123.00,1123.00,1122.75,1122.75,50,1,51.00
07/06/2005,05:49,1122.75,1122.75,1122.75,1122.75,0,1,1.00
07/06/2005,05:50,1122.75,1123.00,1122.75,1123.00,47,60,107.00
07/06/2005,05:51,1122.75,1123.00,1122.75,1123.00,52,3,55.00
07/06/2005,05:53,1122.75,1122.75,1122.75,1122.75,0,3,3.00
07/06/2005,05:54,1122.75,1122.75,1122.75,1122.75,0,1,1.00
07/06/2005,05:57,1123.00,1123.00,1123.00,1123.00,3,0,3.00
07/06/2005,05:58,1123.00,1123.00,1123.00,1123.00,1,0,1.00
07/06/2005,05:59,1123.00,1123.00,1123.00,1123.00,10,0,10.00
07/06/2005,06:00,1123.00,1123.00,1123.00,1123.00,41,0,41.00
07/06/2005,06:01,1123.00,1123.25,1123.00,1123.25,3,0,3.00
07/06/2005,06:02,1123.00,1123.00,1123.00,1123.00,0,66,66.00
07/06/2005,06:03,1123.00,1123.00,1123.00,1123.00,0,20,20.00
07/06/2005,06:04,1123.00,1123.00,1122.75,1122.75,0,5,5.00
07/06/2005,06:07,1123.00,1123.00,1122.75,1122.75,10,155,165.00
07/06/2005,06:08,1122.75,1122.75,1122.50,1122.50,0,50,50.00
07/06/2005,06:09,1122.75,1123.00,1122.50,1122.50,70,136,206.00
07/06/2005,06:10,1122.75,1122.75,1122.75,1122.75,1,0,1.00
07/06/2005,06:11,1122.50,1122.50,1122.50,1122.50,0,12,12.00
07/06/2005,06:12,1122.50,1122.50,1122.50,1122.50,0,70,70.00
07/06/2005,06:13,1122.50,1122.50,1122.50,1122.50,0,4,4.00
07/06/2005,06:14,1122.25,1122.50,1122.25,1122.50,4,8,12.00
07/06/2005,06:15,1122.50,1122.50,1122.50,1122.50,36,0,36.00
07/06/2005,06:16,1122.50,1122.50,1122.50,1122.50,1,0,1.00
07/06/2005,06:18,1122.75,1122.75,1122.75,1122.75,3,0,3.00
07/06/2005,06:22,1122.50,1122.50,1122.50,1122.50,0,1,1.00
07/06/2005,06:23,1122.75,1122.75,1122.75,1122.75,62,0,62.00
07/06/2005,06:24,1122.75,1122.75,1122.75,1122.75,66,0,66.00
07/06/2005,06:25,1122.75,1122.75,1122.75,1122.75,7,0,7.00
07/06/2005,06:26,1122.75,1122.75,1122.75,1122.75,15,0,15.00
07/06/2005,06:27,1122.75,1122.75,1122.75,1122.75,30,0,30.00
07/06/2005,06:28,1122.75,1123.00,1122.75,1123.00,25,0,25.00
07/06/2005,06:29,1123.00,1123.00,1123.00,1123.00,7,0,7.00
07/06/2005,06:30,1123.00,1123.25,1123.00,1123.00,65,15,80.00
07/06/2005,06:31,1123.00,1123.00,1123.00,1123.00,0,7,7.00
07/06/2005,06:32,1123.00,1123.25,1123.00,1123.00,5,82,87.00
07/06/2005,06:33,1123.00,1123.25,1123.00,1123.25,6,15,21.00
07/06/2005,06:34,1123.25,1123.25,1123.25,1123.25,4,0,4.00
07/06/2005,06:35,1123.25,1123.25,1123.25,1123.25,1,0,1.00
07/06/2005,06:36,1123.00,1123.00,1123.00,1123.00,0,9,9.00
07/06/2005,06:37,1123.25,1123.25,1123.25,1123.25,259,0,259.00
07/06/2005,06:38,1123.25,1123.25,1123.25,1123.25,44,0,44.00
07/06/2005,06:39,1123.25,1123.25,1123.25,1123.25,1,0,1.00
07/06/2005,06:40,1123.25,1123.25,1123.25,1123.25,3,0,3.00
07/06/2005,06:41,1123.00,1123.00,1123.00,1123.00,0,143,143.00
07/06/2005,06:43,1122.75,1123.00,1122.75,1123.00,10,1,11.00
07/06/2005,06:44,1122.75,1122.75,1122.75,1122.75,0,138,138.00
07/06/2005,06:45,1122.75,1123.25,1122.75,1123.25,135,20,155.00
07/06/2005,06:46,1123.00,1123.25,1123.00,1123.25,76,2,78.00
07/06/2005,06:47,1123.25,1123.50,1123.25,1123.25,17,127,144.00
07/06/2005,06:48,1123.00,1123.00,1123.00,1123.00,0,3,3.00
07/06/2005,06:50,1123.00,1123.25,1122.75,1122.75,12,95,107.00
07/06/2005,06:51,1123.00,1123.00,1123.00,1123.00,2,0,2.00
07/06/2005,06:52,1122.75,1122.75,1122.50,1122.75,138,83,221.00
07/06/2005,06:53,1122.75,1123.00,1122.50,1122.50,16,30,46.00
07/06/2005,06:54,1122.50,1122.75,1122.50,1122.75,9,5,14.00
07/06/2005,06:55,1122.75,1122.75,1122.75,1122.75,1,0,1.00
07/06/2005,06:57,1123.00,1123.00,1123.00,1123.00,143,0,143.00
07/06/2005,06:58,1123.00,1123.00,1123.00,1123.00,25,0,25.00
07/06/2005,06:59,1123.00,1123.00,1122.75,1122.75,1,16,17.00
07/06/2005,07:00,1122.75,1122.75,1122.75,1122.75,0,105,105.00
07/06/2005,07:01,1123.00,1123.00,1122.75,1122.75,3,47,50.00
07/06/2005,07:02,1122.75,1122.75,1122.50,1122.50,0,347,347.00
07/06/2005,07:03,1122.50,1122.75,1122.25,1122.50,13,24,37.00
07/06/2005,07:04,1122.25,1122.50,1122.25,1122.50,7,2,9.00
07/06/2005,07:05,1122.25,1122.50,1122.25,1122.25,1,154,155.00
07/06/2005,07:06,1122.25,1122.25,1122.25,1122.25,0,19,19.00
07/06/2005,07:07,1122.25,1122.25,1122.00,1122.00,2,26,28.00
07/06/2005,07:08,1122.25,1122.25,1122.25,1122.25,28,0,28.00
07/06/2005,07:09,1122.25,1122.25,1122.25,1122.25,6,0,6.00
07/06/2005,07:10,1122.00,1122.00,1122.00,1122.00,0,1,1.00
07/06/2005,07:11,1122.25,1122.25,1122.00,1122.00,53,100,153.00
07/06/2005,07:12,1122.25,1122.50,1122.25,1122.50,138,0,138.00
07/06/2005,07:13,1122.50,1122.75,1122.50,1122.50,102,14,116.00
07/06/2005,07:14,1122.50,1122.75,1122.25,1122.25,1,58,59.00
07/06/2005,07:16,1122.25,1122.25,1122.25,1122.25,0,5,5.00
07/06/2005,07:17,1122.25,1122.25,1122.25,1122.25,0,1,1.00
07/06/2005,07:18,1122.25,1122.25,1122.25,1122.25,0,2,2.00
07/06/2005,07:19,1122.25,1122.25,1122.25,1122.25,0,87,87.00
07/06/2005,07:20,1122.50,1122.50,1122.50,1122.50,22,0,22.00
07/06/2005,07:21,1122.50,1122.50,1122.25,1122.25,15,40,55.00
07/06/2005,07:22,1122.25,1122.25,1122.25,1122.25,0,90,90.00
07/06/2005,07:24,1122.25,1122.25,1122.00,1122.00,0,32,32.00
07/06/2005,07:25,1122.00,1122.00,1122.00,1122.00,0,204,204.00
07/06/2005,07:26,1122.00,1122.00,1121.75,1121.75,0,220,220.00
07/06/2005,07:27,1121.75,1121.75,1121.50,1121.75,37,321,358.00
07/06/2005,07:28,1121.75,1121.75,1121.75,1121.75,150,0,150.00
07/06/2005,07:29,1122.00,1122.00,1122.00,1122.00,24,0,24.00
07/06/2005,07:30,1122.00,1122.00,1121.75,1122.00,40,1,41.00
07/06/2005,07:31,1121.75,1122.00,1121.75,1122.00,10,1,11.00
07/06/2005,07:32,1121.75,1122.00,1121.75,1122.00,2,5,7.00
07/06/2005,07:33,1122.00,1122.00,1122.00,1122.00,1,0,1.00
07/06/2005,07:34,1121.75,1121.75,1121.75,1121.75,0,1,1.00
07/06/2005,07:35,1121.75,1121.75,1121.75,1121.75,0,1,1.00
07/06/2005,07:36,1122.00,1122.00,1122.00,1122.00,160,0,160.00
07/06/2005,07:37,1122.00,1122.00,1122.00,1122.00,30,0,30.00
07/06/2005,07:38,1122.00,1122.00,1122.00,1122.00,1,0,1.00
07/06/2005,07:39,1122.00,1122.00,1121.75,1121.75,38,1,39.00
07/06/2005,07:40,1122.00,1122.00,1122.00,1122.00,33,0,33.00
07/06/2005,07:41,1122.00,1122.00,1122.00,1122.00,64,0,64.00
07/06/2005,07:42,1122.00,1122.00,1122.00,1122.00,4,0,4.00
07/06/2005,07:43,1122.00,1122.00,1122.00,1122.00,3,0,3.00
07/06/2005,07:45,1122.00,1122.00,1122.00,1122.00,3,0,3.00
07/06/2005,07:46,1122.00,1122.00,1122.00,1122.00,45,0,45.00
07/06/2005,07:47,1122.25,1122.25,1122.25,1122.25,8,0,8.00
07/06/2005,07:48,1122.00,1122.00,1122.00,1122.00,0,130,130.00
07/06/2005,07:49,1122.00,1122.00,1122.00,1122.00,0,60,60.00
07/06/2005,07:50,1122.00,1122.25,1122.00,1122.25,1,25,26.00
07/06/2005,07:51,1122.00,1122.00,1122.00,1122.00,0,39,39.00
07/06/2005,07:52,1122.00,1122.00,1122.00,1122.00,0,106,106.00
07/06/2005,07:53,1122.00,1122.00,1122.00,1122.00,0,11,11.00
07/06/2005,07:54,1122.00,1122.00,1122.00,1122.00,0,2,2.00
07/06/2005,07:55,1122.00,1122.00,1122.00,1122.00,0,71,71.00
07/06/2005,07:56,1122.00,1122.00,1122.00,1122.00,0,10,10.00
07/06/2005,07:57,1122.00,1122.00,1122.00,1122.00,0,1,1.00
07/06/2005,07:58,1121.75,1121.75,1121.75,1121.75,0,16,16.00
07/06/2005,07:59,1122.00,1122.00,1121.75,1122.00,6,25,31.00
07/06/2005,08:00,1122.00,1122.00,1121.75,1122.00,106,22,128.00
07/06/2005,08:02,1121.75,1121.75,1121.75,1121.75,0,100,100.00
07/06/2005,08:03,1121.75,1122.00,1121.75,1122.00,2,219,221.00
07/06/2005,08:04,1122.00,1122.00,1121.75,1121.75,55,2,57.00
07/06/2005,08:05,1121.75,1122.00,1121.75,1121.75,1,51,52.00
07/06/2005,08:06,1122.00,1122.00,1121.75,1122.00,108,1,109.00
07/06/2005,08:07,1122.00,1122.25,1122.00,1122.00,78,45,123.00
07/06/2005,08:08,1122.00,1122.00,1121.75,1121.75,40,17,57.00
07/06/2005,08:09,1122.00,1122.00,1122.00,1122.00,46,0,46.00
07/06/2005,08:10,1122.00,1122.00,1122.00,1122.00,19,0,19.00
07/06/2005,08:11,1121.75,1121.75,1121.75,1121.75,0,670,670.00
07/06/2005,08:12,1121.75,1121.75,1121.75,1121.75,0,32,32.00
07/06/2005,08:13,1121.75,1121.75,1121.75,1121.75,0,13,13.00
07/06/2005,08:14,1121.75,1121.75,1121.75,1121.75,0,108,108.00
07/06/2005,08:15,1121.75,1121.75,1121.75,1121.75,0,134,134.00
07/06/2005,08:16,1121.50,1121.75,1121.50,1121.75,263,36,299.00
07/06/2005,08:17,1121.75,1121.75,1121.75,1121.75,11,0,11.00
07/06/2005,08:18,1122.00,1122.00,1122.00,1122.00,7,0,7.00
07/06/2005,08:19,1121.75,1122.00,1121.75,1122.00,5,1,6.00
07/06/2005,08:20,1122.00,1122.00,1121.75,1122.00,7,82,89.00
07/06/2005,08:21,1122.00,1122.00,1121.75,1122.00,58,5,63.00
07/06/2005,08:22,1122.00,1122.00,1121.75,1122.00,150,13,163.00
07/06/2005,08:23,1122.00,1122.00,1122.00,1122.00,13,0,13.00
07/06/2005,08:24,1122.00,1122.00,1121.75,1122.00,64,1,65.00
07/06/2005,08:25,1122.00,1122.00,1122.00,1122.00,122,0,122.00
07/06/2005,08:26,1121.75,1122.00,1121.75,1121.75,3,419,422.00
07/06/2005,08:27,1121.75,1121.75,1121.75,1121.75,0,37,37.00
07/06/2005,08:28,1122.00,1122.00,1121.75,1122.00,104,6,110.00
07/06/2005,08:29,1122.00,1122.00,1121.75,1121.75,17,6,23.00
07/06/2005,08:30,1121.75,1122.00,1121.25,1121.50,33,1466,1499.00
07/06/2005,08:31,1121.25,1121.50,1121.00,1121.25,2365,3547,5912.00
07/06/2005,08:32,1121.50,1121.50,1121.00,1121.25,776,2264,3040.00
07/06/2005,08:33,1121.25,1121.50,1121.00,1121.25,1528,400,1928.00
07/06/2005,08:34,1121.50,1121.50,1121.00,1121.25,200,831,1031.00
07/06/2005,08:35,1121.00,1121.50,1120.75,1121.25,1900,1852,3752.00
07/06/2005,08:36,1121.00,1121.50,1121.00,1121.50,916,60,976.00
07/06/2005,08:37,1121.50,1121.75,1121.25,1121.75,2855,734,3589.00
07/06/2005,08:38,1121.75,1122.00,1121.25,1121.25,969,2305,3274.00
07/06/2005,08:39,1121.25,1121.75,1121.25,1121.50,1000,999,1999.00
07/06/2005,08:40,1121.50,1121.50,1121.25,1121.25,1003,104,1107.00
07/06/2005,08:41,1121.50,1122.00,1121.25,1121.50,1086,461,1547.00
07/06/2005,08:42,1121.75,1122.25,1121.50,1122.00,1049,349,1398.00
07/06/2005,08:43,1122.00,1122.25,1121.75,1122.25,1419,319,1738.00
07/06/2005,08:44,1122.00,1122.50,1122.00,1122.25,1471,1317,2788.00
07/06/2005,08:45,1122.00,1122.25,1121.75,1122.00,919,1008,1927.00
07/06/2005,08:46,1122.25,1122.75,1122.00,1122.75,3035,869,3904.00
07/06/2005,08:47,1122.75,1123.25,1122.50,1123.00,3503,1744,5247.00
07/06/2005,08:48,1123.00,1123.25,1122.50,1122.75,1920,2398,4318.00
07/06/2005,08:49,1122.75,1122.75,1122.25,1122.25,175,1591,1766.00
07/06/2005,08:50,1122.50,1122.50,1121.75,1122.00,890,1741,2631.00
07/06/2005,08:51,1122.25,1122.25,1122.00,1122.25,209,82,291.00
07/06/2005,08:52,1122.25,1122.25,1121.50,1121.75,678,2654,3332.00
07/06/2005,08:53,1121.75,1122.25,1121.50,1122.00,782,1195,1977.00
07/06/2005,08:54,1122.25,1122.25,1122.00,1122.00,1085,76,1161.00
07/06/2005,08:55,1122.25,1122.75,1122.25,1122.75,1790,90,1880.00
07/06/2005,08:56,1122.75,1123.00,1122.50,1122.75,859,1627,2486.00
07/06/2005,08:57,1122.75,1123.00,1122.75,1123.00,764,526,1290.00
07/06/2005,08:58,1122.75,1123.25,1122.75,1123.00,1486,963,2449.00
07/06/2005,08:59,1122.75,1122.75,1122.25,1122.50,306,974,1280.00
07/06/2005,09:00,1122.50,1122.75,1122.50,1122.50,71,464,535.00
07/06/2005,09:01,1122.50,1123.50,1122.50,1123.00,3559,2401,5960.00
07/06/2005,09:02,1123.00,1124.00,1123.00,1123.50,3718,1727,5445.00
07/06/2005,09:03,1123.50,1123.75,1122.50,1122.50,733,2346,3079.00
07/06/2005,09:04,1122.50,1122.75,1122.25,1122.50,759,1223,1982.00
07/06/2005,09:05,1122.50,1122.75,1122.00,1122.50,1543,1320,2863.00
07/06/2005,09:06,1122.50,1122.75,1122.00,1122.25,347,1315,1662.00
07/06/2005,09:07,1122.25,1122.25,1121.75,1122.00,484,1167,1651.00
07/06/2005,09:08,1122.00,1122.75,1122.00,1122.75,1552,388,1940.00
07/06/2005,09:09,1122.75,1123.00,1122.00,1122.00,642,984,1626.00
07/06/2005,09:10,1122.25,1122.25,1121.50,1122.00,1547,1511,3058.00
07/06/2005,09:11,1122.00,1122.25,1121.75,1122.25,419,193,612.00
07/06/2005,09:12,1122.25,1122.25,1122.00,1122.00,1132,929,2061.00
07/06/2005,09:13,1122.00,1122.25,1121.75,1122.00,131,264,395.00
07/06/2005,09:14,1121.75,1122.00,1121.25,1121.50,1359,2001,3360.00
07/06/2005,09:15,1121.50,1121.75,1121.25,1121.50,577,570,1147.00
07/06/2005,09:16,1121.50,1121.75,1121.00,1121.00,1051,2420,3471.00
07/06/2005,09:17,1121.25,1121.25,1120.50,1120.50,688,5791,6479.00
07/06/2005,09:18,1120.50,1120.75,1120.00,1120.75,1969,4042,6011.00
07/06/2005,09:19,1120.75,1120.75,1120.00,1120.00,652,4012,4664.00
07/06/2005,09:20,1120.25,1120.50,1119.75,1120.25,1986,1721,3707.00
07/06/2005,09:21,1120.50,1120.50,1119.50,1119.50,453,3089,3542.00
07/06/2005,09:22,1119.75,1119.75,1119.50,1119.75,648,987,1635.00
07/06/2005,09:23,1119.50,1120.00,1119.25,1120.00,3038,1637,4675.00
07/06/2005,09:24,1120.00,1120.00,1119.50,1119.75,852,1375,2227.00
07/06/2005,09:25,1119.75,1120.00,1119.50,1119.75,2829,25,2854.00
07/06/2005,09:26,1119.75,1120.25,1119.75,1120.00,1339,174,1513.00
07/06/2005,09:27,1120.25,1120.25,1120.00,1120.25,1315,151,1466.00
07/06/2005,09:28,1120.25,1120.25,1119.75,1120.00,1434,2283,3717.00
07/06/2005,09:29,1120.00,1120.00,1119.25,1119.25,149,2239,2388.00
07/06/2005,09:30,1119.25,1119.75,1119.25,1119.50,2021,522,2543.00
07/06/2005,09:31,1119.75,1120.25,1119.50,1120.00,958,1120,2078.00
07/06/2005,09:32,1119.75,1120.00,1118.75,1119.00,652,8045,8697.00
07/06/2005,09:33,1119.00,1119.75,1119.00,1119.75,3415,1348,4763.00
07/06/2005,09:34,1119.75,1120.00,1119.50,1119.50,917,1191,2108.00
07/06/2005,09:35,1119.50,1120.00,1119.50,1119.50,672,479,1151.00
07/06/2005,09:36,1119.50,1119.75,1119.50,1119.50,80,936,1016.00
07/06/2005,09:37,1119.50,1119.75,1119.25,1119.75,501,575,1076.00
07/06/2005,09:38,1119.50,1120.00,1119.50,1119.75,442,270,712.00
07/06/2005,09:39,1120.00,1120.00,1119.75,1120.00,41,691,732.00
07/06/2005,09:40,1120.00,1120.25,1119.75,1120.25,1556,116,1672.00
07/06/2005,09:41,1120.25,1120.25,1120.00,1120.00,1397,972,2369.00
07/06/2005,09:42,1120.00,1120.25,1120.00,1120.00,344,300,644.00
07/06/2005,09:43,1120.25,1120.50,1120.00,1120.50,698,553,1251.00
07/06/2005,09:44,1120.50,1120.75,1120.25,1120.50,2816,94,2910.00
07/06/2005,09:45,1120.50,1120.75,1120.25,1120.50,577,1069,1646.00
07/06/2005,09:46,1120.75,1121.00,1120.50,1120.75,1802,246,2048.00
07/06/2005,09:47,1121.00,1121.00,1120.50,1120.50,98,1427,1525.00
07/06/2005,09:48,1120.50,1121.00,1120.50,1120.50,1245,514,1759.00
07/06/2005,09:49,1120.50,1120.75,1120.50,1120.50,9,438,447.00
07/06/2005,09:50,1120.50,1120.75,1120.25,1120.25,371,1217,1588.00
07/06/2005,09:51,1120.25,1120.50,1120.00,1120.00,433,1794,2227.00
07/06/2005,09:52,1120.00,1120.25,1120.00,1120.25,177,275,452.00
07/06/2005,09:53,1120.00,1120.50,1119.75,1120.25,937,931,1868.00
07/06/2005,09:54,1120.25,1120.50,1120.00,1120.25,140,1039,1179.00
07/06/2005,09:55,1120.25,1121.00,1120.25,1120.75,2905,1653,4558.00
07/06/2005,09:56,1120.75,1120.75,1120.25,1120.25,284,919,1203.00
07/06/2005,09:57,1120.50,1120.75,1120.25,1120.75,269,193,462.00
07/06/2005,09:58,1120.50,1121.00,1120.50,1121.00,735,971,1706.00
07/06/2005,09:59,1120.75,1121.00,1120.50,1120.75,431,825,1256.00
07/06/2005,10:00,1120.75,1120.75,1120.25,1120.50,648,915,1563.00
07/06/2005,10:01,1120.75,1121.00,1120.50,1121.00,1295,585,1880.00
07/06/2005,10:02,1121.00,1121.00,1120.25,1120.25,168,609,777.00
07/06/2005,10:03,1120.25,1121.00,1120.25,1120.50,549,415,964.00
07/06/2005,10:04,1120.50,1120.50,1120.00,1120.00,43,866,909.00
07/06/2005,10:05,1120.00,1120.25,1119.50,1119.75,1485,2450,3935.00
07/06/2005,10:06,1119.75,1119.75,1119.25,1119.75,1692,1613,3305.00
07/06/2005,10:07,1119.75,1119.75,1119.50,1119.75,457,918,1375.00
07/06/2005,10:08,1119.75,1119.75,1119.25,1119.50,571,288,859.00
07/06/2005,10:09,1119.50,1120.25,1119.50,1120.00,2233,162,2395.00
07/06/2005,10:10,1119.75,1120.25,1119.75,1120.00,1711,336,2047.00
07/06/2005,10:11,1120.00,1120.50,1119.75,1120.25,1507,428,1935.00
07/06/2005,10:12,1120.25,1120.25,1119.50,1119.75,360,1946,2306.00
07/06/2005,10:13,1119.50,1120.00,1119.25,1119.25,596,1168,1764.00
07/06/2005,10:14,1119.25,1119.75,1119.25,1119.50,381,380,761.00
07/06/2005,10:15,1119.25,1120.00,1119.25,1119.75,1105,594,1699.00
07/06/2005,10:16,1120.00,1120.75,1119.75,1120.75,2667,218,2885.00
07/06/2005,10:17,1120.75,1120.75,1120.25,1120.50,1218,1015,2233.00
07/06/2005,10:18,1120.50,1121.00,1120.25,1120.75,776,603,1379.00
07/06/2005,10:19,1120.75,1121.25,1120.75,1120.75,2221,2038,4259.00
07/06/2005,10:20,1120.75,1121.00,1120.50,1120.75,685,759,1444.00
07/06/2005,10:21,1120.75,1120.75,1120.25,1120.50,606,986,1592.00
07/06/2005,10:22,1120.50,1120.75,1120.50,1120.75,81,32,113.00
07/06/2005,10:23,1120.50,1120.75,1120.50,1120.50,88,27,115.00
07/06/2005,10:24,1120.50,1120.75,1120.50,1120.75,90,6,96.00
07/06/2005,10:25,1120.75,1121.00,1120.50,1120.75,269,360,629.00
07/06/2005,10:26,1120.75,1120.75,1120.50,1120.75,232,231,463.00
07/06/2005,10:27,1120.75,1121.00,1120.50,1121.00,415,140,555.00
07/06/2005,10:28,1120.75,1120.75,1120.50,1120.50,65,345,410.00
07/06/2005,10:29,1120.50,1120.75,1119.75,1119.75,104,1258,1362.00
07/06/2005,10:30,1120.00,1120.25,1119.75,1120.00,675,180,855.00
07/06/2005,10:31,1120.00,1120.50,1120.00,1120.25,475,341,816.00
07/06/2005,10:32,1120.25,1120.25,1120.00,1120.25,25,3,28.00
07/06/2005,10:33,1120.25,1120.50,1120.00,1120.00,570,329,899.00
07/06/2005,10:34,1120.00,1120.25,1120.00,1120.25,120,10,130.00
07/06/2005,10:35,1120.25,1120.50,1120.00,1120.25,552,617,1169.00
07/06/2005,10:36,1120.25,1120.50,1120.00,1120.00,14,518,532.00
07/06/2005,10:37,1120.25,1120.50,1120.00,1120.25,940,628,1568.00
07/06/2005,10:38,1120.00,1121.00,1120.00,1120.75,1601,611,2212.00
07/06/2005,10:39,1120.75,1120.75,1120.25,1120.50,338,383,721.00
07/06/2005,10:40,1120.50,1120.50,1120.25,1120.50,219,1,220.00
07/06/2005,10:41,1120.75,1120.75,1120.50,1120.50,189,40,229.00
07/06/2005,10:42,1120.75,1120.75,1120.50,1120.75,22,14,36.00
07/06/2005,10:43,1120.50,1120.75,1120.00,1120.00,348,965,1313.00
07/06/2005,10:44,1120.00,1120.25,1119.75,1119.75,364,691,1055.00
07/06/2005,10:45,1120.00,1120.00,1119.50,1119.75,358,983,1341.00
07/06/2005,10:46,1119.75,1119.75,1119.25,1119.50,947,1659,2606.00
07/06/2005,10:47,1119.50,1119.75,1119.50,1119.75,76,183,259.00
07/06/2005,10:48,1119.75,1120.00,1119.50,1119.75,618,590,1208.00
07/06/2005,10:49,1119.75,1119.75,1119.50,1119.75,11,332,343.00
07/06/2005,10:50,1119.50,1119.75,1119.50,1119.75,29,29,58.00
07/06/2005,10:51,1119.50,1120.00,1119.50,1119.75,153,112,265.00
07/06/2005,10:52,1119.75,1119.75,1119.50,1119.75,303,6,309.00
07/06/2005,10:53,1119.75,1120.50,1119.75,1120.25,917,40,957.00
07/06/2005,10:54,1120.50,1120.50,1120.25,1120.25,98,148,246.00
07/06/2005,10:55,1120.50,1120.75,1120.25,1120.50,626,75,701.00
07/06/2005,10:56,1120.75,1121.00,1120.50,1121.00,1153,82,1235.00
07/06/2005,10:57,1120.75,1120.75,1120.50,1120.75,372,223,595.00
07/06/2005,10:58,1120.75,1121.00,1120.75,1121.00,105,91,196.00
07/06/2005,10:59,1120.75,1121.25,1120.75,1121.00,1781,414,2195.00
07/06/2005,11:00,1121.00,1121.00,1120.50,1120.50,250,428,678.00
07/06/2005,11:01,1120.75,1120.75,1120.50,1120.50,34,155,189.00
07/06/2005,11:02,1120.50,1120.75,1120.25,1120.25,88,551,639.00
07/06/2005,11:03,1120.50,1120.50,1120.25,1120.50,23,519,542.00
07/06/2005,11:04,1120.25,1120.50,1120.00,1120.00,44,884,928.00
07/06/2005,11:05,1120.00,1120.75,1120.00,1120.50,1224,41,1265.00
07/06/2005,11:06,1120.50,1120.75,1120.50,1120.50,3,4,7.00
07/06/2005,11:07,1120.50,1120.75,1120.50,1120.75,78,35,113.00
07/06/2005,11:08,1120.75,1120.75,1120.25,1120.25,10,549,559.00
07/06/2005,11:09,1120.25,1120.50,1120.00,1120.00,32,122,154.00
07/06/2005,11:10,1120.00,1120.25,1119.75,1119.75,28,689,717.00
07/06/2005,11:11,1119.75,1120.00,1119.75,1119.75,68,188,256.00
07/06/2005,11:12,1119.75,1119.75,1119.50,1119.75,627,1112,1739.00
07/06/2005,11:13,1119.75,1120.00,1119.75,1120.00,456,152,608.00
07/06/2005,11:14,1120.00,1120.00,1119.50,1119.75,99,344,443.00
07/06/2005,11:15,1119.75,1120.00,1119.50,1120.00,185,81,266.00
07/06/2005,11:16,1119.75,1120.00,1119.50,1119.75,26,213,239.00
07/06/2005,11:17,1119.75,1120.00,1119.50,1120.00,463,103,566.00
07/06/2005,11:18,1119.75,1120.00,1119.75,1119.75,25,17,42.00
07/06/2005,11:19,1119.75,1119.75,1119.50,1119.75,262,261,523.00
07/06/2005,11:20,1119.75,1120.00,1119.75,1119.75,320,28,348.00
07/06/2005,11:21,1119.75,1120.00,1119.50,1119.75,168,351,519.00
07/06/2005,11:22,1119.75,1120.25,1119.75,1120.25,731,42,773.00
07/06/2005,11:23,1120.25,1120.25,1120.00,1120.00,159,11,170.00
07/06/2005,11:24,1120.00,1120.00,1119.50,1119.50,58,884,942.00
07/06/2005,11:25,1119.50,1119.50,1118.75,1118.75,463,2214,2677.00
07/06/2005,11:26,1118.75,1119.00,1118.25,1118.75,1410,3318,4728.00
07/06/2005,11:27,1118.75,1118.75,1118.25,1118.25,301,867,1168.00
07/06/2005,11:28,1118.25,1118.75,1118.00,1118.00,2919,4102,7021.00
07/06/2005,11:29,1118.25,1118.25,1117.00,1117.50,2299,4281,6580.00
07/06/2005,11:30,1117.50,1117.75,1117.25,1117.75,2059,835,2894.00
07/06/2005,11:31,1117.50,1117.75,1117.25,1117.50,564,1891,2455.00
07/06/2005,11:32,1117.75,1117.75,1117.25,1117.25,1067,1439,2506.00
07/06/2005,11:33,1117.50,1117.50,1117.00,1117.00,1079,1358,2437.00
07/06/2005,11:34,1117.25,1117.25,1116.25,1116.25,1597,4253,5850.00
07/06/2005,11:35,1116.25,1116.75,1116.00,1116.75,2043,2604,4647.00
07/06/2005,11:36,1116.50,1117.00,1116.50,1116.75,1235,902,2137.00
07/06/2005,11:37,1116.75,1117.00,1116.50,1116.75,593,712,1305.00
07/06/2005,11:38,1116.75,1117.00,1116.50,1117.00,673,537,1210.00
07/06/2005,11:39,1117.00,1117.25,1116.75,1117.25,1363,203,1566.00
07/06/2005,11:40,1117.00,1117.50,1117.00,1117.25,1197,313,1510.00
07/06/2005,11:41,1117.25,1117.25,1116.75,1117.00,580,1867,2447.00
07/06/2005,11:42,1116.75,1117.00,1116.75,1116.75,150,18,168.00
07/06/2005,11:43,1117.00,1117.25,1117.00,1117.00,1427,269,1696.00
07/06/2005,11:44,1117.25,1117.25,1116.75,1117.00,131,1494,1625.00
07/06/2005,11:45,1116.75,1117.00,1116.50,1116.75,157,608,765.00
07/06/2005,11:46,1116.75,1116.75,1116.50,1116.75,257,120,377.00
07/06/2005,11:47,1116.75,1117.00,1116.25,1116.50,470,1500,1970.00
07/06/2005,11:48,1116.25,1116.75,1116.25,1116.75,660,123,783.00
07/06/2005,11:49,1116.75,1117.00,1116.50,1117.00,562,18,580.00
07/06/2005,11:50,1117.25,1117.25,1117.00,1117.25,466,134,600.00
07/06/2005,11:51,1117.25,1117.25,1116.75,1117.00,431,360,791.00
07/06/2005,11:52,1117.25,1117.25,1117.00,1117.00,10,205,215.00
07/06/2005,11:53,1117.00,1117.25,1117.00,1117.00,735,112,847.00
07/06/2005,11:54,1117.25,1117.50,1117.00,1117.25,751,12,763.00
07/06/2005,11:55,1117.25,1117.50,1117.00,1117.25,184,435,619.00
07/06/2005,11:56,1117.25,1117.25,1117.00,1117.25,133,121,254.00
07/06/2005,11:57,1117.00,1117.50,1117.00,1117.25,497,208,705.00
07/06/2005,11:58,1117.25,1117.50,1117.00,1117.25,281,615,896.00
07/06/2005,11:59,1117.00,1117.50,1117.00,1117.25,162,383,545.00
07/06/2005,12:00,1117.25,1117.50,1117.25,1117.50,183,378,561.00
07/06/2005,12:01,1117.25,1117.50,1117.25,1117.50,75,223,298.00
07/06/2005,12:02,1117.50,1118.25,1117.50,1118.25,3894,1022,4916.00
07/06/2005,12:03,1118.25,1118.25,1118.00,1118.00,168,703,871.00
07/06/2005,12:04,1118.00,1118.50,1117.75,1118.50,1387,689,2076.00
07/06/2005,12:05,1118.50,1118.75,1118.00,1118.75,2241,937,3178.00
07/06/2005,12:06,1118.75,1118.75,1118.25,1118.50,1736,551,2287.00
07/06/2005,12:07,1118.50,1118.75,1118.25,1118.50,501,31,532.00
07/06/2005,12:08,1118.50,1118.75,1118.25,1118.50,58,362,420.00
07/06/2005,12:09,1118.25,1118.50,1118.25,1118.25,100,22,122.00
07/06/2005,12:10,1118.25,1118.50,1118.25,1118.25,259,229,488.00
07/06/2005,12:11,1118.25,1118.50,1118.00,1118.25,569,998,1567.00
07/06/2005,12:12,1118.25,1118.50,1118.00,1118.50,460,39,499.00
07/06/2005,12:13,1118.50,1118.50,1118.00,1118.25,29,210,239.00
07/06/2005,12:14,1118.00,1118.75,1117.75,1118.50,1378,1149,2527.00
07/06/2005,12:15,1118.50,1118.50,1118.25,1118.25,243,698,941.00
07/06/2005,12:16,1118.25,1119.50,1118.25,1119.25,4515,1704,6219.00
07/06/2005,12:17,1119.25,1119.25,1119.00,1119.00,147,1138,1285.00
07/06/2005,12:18,1119.00,1119.75,1118.75,1119.75,1661,505,2166.00
07/06/2005,12:19,1119.75,1119.75,1119.00,1119.00,767,457,1224.00
07/06/2005,12:20,1119.00,1119.25,1118.75,1118.75,87,427,514.00
07/06/2005,12:21,1118.75,1119.00,1118.75,1119.00,20,779,799.00
07/06/2005,12:22,1119.00,1119.00,1118.75,1118.75,33,534,567.00
07/06/2005,12:23,1118.75,1119.00,1118.75,1118.75,24,185,209.00
07/06/2005,12:24,1118.75,1119.00,1118.75,1119.00,317,45,362.00
07/06/2005,12:25,1119.00,1119.00,1118.50,1118.75,124,434,558.00
07/06/2005,12:26,1118.75,1119.00,1118.75,1118.75,39,220,259.00
07/06/2005,12:27,1118.75,1119.00,1118.50,1118.75,220,116,336.00
07/06/2005,12:28,1119.00,1119.25,1118.75,1119.25,862,9,871.00
07/06/2005,12:29,1119.25,1119.50,1118.75,1119.25,866,249,1115.00
07/06/2005,12:30,1119.50,1119.50,1119.00,1119.25,519,576,1095.00
07/06/2005,12:31,1119.25,1120.00,1119.00,1119.50,1579,753,2332.00
07/06/2005,12:32,1119.75,1120.25,1119.50,1119.75,1943,354,2297.00
07/06/2005,12:33,1119.75,1120.25,1119.75,1120.00,425,608,1033.00
07/06/2005,12:34,1120.00,1120.00,1119.75,1119.75,86,39,125.00
07/06/2005,12:35,1120.00,1120.00,1119.75,1119.75,241,178,419.00
07/06/2005,12:36,1119.75,1120.00,1119.75,1120.00,99,288,387.00
07/06/2005,12:37,1120.00,1120.00,1119.50,1119.50,29,436,465.00
07/06/2005,12:38,1119.50,1119.75,1119.25,1119.25,378,463,841.00
07/06/2005,12:39,1119.50,1119.50,1119.00,1119.00,29,1515,1544.00
07/06/2005,12:40,1119.00,1119.25,1119.00,1119.00,15,306,321.00
07/06/2005,12:41,1119.00,1119.25,1118.75,1119.00,156,197,353.00
07/06/2005,12:42,1119.00,1119.00,1118.75,1119.00,72,26,98.00
07/06/2005,12:43,1119.00,1119.25,1119.00,1119.25,485,17,502.00
07/06/2005,12:44,1119.25,1119.50,1119.00,1119.25,395,326,721.00
07/06/2005,12:45,1119.25,1119.50,1119.25,1119.25,4,94,98.00
07/06/2005,12:46,1119.25,1119.50,1119.00,1119.00,20,260,280.00
07/06/2005,12:47,1119.25,1119.25,1118.75,1118.75,36,630,666.00
07/06/2005,12:48,1119.00,1119.25,1118.75,1119.25,274,47,321.00
07/06/2005,12:49,1119.00,1119.50,1118.75,1119.25,384,275,659.00
07/06/2005,12:50,1119.25,1119.50,1119.00,1119.25,58,884,942.00
07/06/2005,12:51,1119.00,1119.25,1118.50,1118.75,411,959,1370.00
07/06/2005,12:52,1118.75,1119.00,1118.75,1118.75,465,14,479.00
07/06/2005,12:53,1119.00,1119.25,1118.75,1119.00,131,207,338.00
07/06/2005,12:54,1119.25,1119.75,1119.00,1119.50,934,24,958.00
07/06/2005,12:55,1119.75,1119.75,1119.25,1119.50,195,289,484.00
07/06/2005,12:56,1119.25,1119.50,1119.25,1119.50,101,107,208.00
07/06/2005,12:57,1119.50,1119.50,1119.00,1119.25,32,409,441.00
07/06/2005,12:58,1119.25,1119.25,1118.50,1118.50,70,1415,1485.00
07/06/2005,12:59,1118.50,1119.25,1118.50,1119.25,709,124,833.00
07/06/2005,13:00,1119.00,1119.50,1118.75,1119.25,553,1053,1606.00
07/06/2005,13:01,1119.25,1119.50,1118.50,1118.75,273,1489,1762.00
07/06/2005,13:02,1118.50,1118.75,1118.25,1118.25,139,1036,1175.00
07/06/2005,13:03,1118.25,1119.00,1118.25,1119.00,1158,51,1209.00
07/06/2005,13:04,1118.75,1119.00,1117.50,1118.00,1618,3752,5370.00
07/06/2005,13:05,1118.00,1118.25,1117.75,1118.00,434,794,1228.00
07/06/2005,13:06,1118.00,1118.25,1117.75,1117.75,1246,1375,2621.00
07/06/2005,13:07,1117.75,1118.00,1117.75,1117.75,40,952,992.00
07/06/2005,13:08,1117.75,1118.00,1117.00,1117.50,703,3388,4091.00
07/06/2005,13:09,1117.50,1118.00,1117.50,1118.00,1328,121,1449.00
07/06/2005,13:10,1118.00,1118.25,1117.50,1117.50,304,1210,1514.00
07/06/2005,13:11,1117.75,1118.00,1117.25,1117.50,401,1367,1768.00
07/06/2005,13:12,1117.75,1117.75,1117.50,1117.50,307,396,703.00
07/06/2005,13:13,1117.75,1118.00,1117.50,1117.50,84,204,288.00
07/06/2005,13:14,1117.75,1117.75,1117.25,1117.50,223,454,677.00
07/06/2005,13:15,1117.50,1118.00,1117.25,1118.00,418,12,430.00
07/06/2005,13:16,1118.00,1118.00,1117.50,1117.75,310,741,1051.00
07/06/2005,13:17,1117.75,1118.00,1117.00,1117.50,1376,2110,3486.00
07/06/2005,13:18,1117.50,1118.00,1117.50,1117.75,961,265,1226.00
07/06/2005,13:19,1117.75,1118.00,1117.50,1117.75,275,249,524.00
07/06/2005,13:20,1117.75,1117.75,1117.50,1117.75,76,113,189.00
07/06/2005,13:21,1117.75,1118.25,1116.75,1116.75,989,3719,4708.00
07/06/2005,13:22,1116.75,1117.00,1115.75,1116.25,2676,5738,8414.00
07/06/2005,13:23,1116.25,1116.25,1115.50,1115.50,1132,4930,6062.00
07/06/2005,13:24,1115.50,1116.00,1115.00,1116.00,2421,2764,5185.00
07/06/2005,13:25,1116.00,1116.25,1115.75,1116.00,614,432,1046.00
07/06/2005,13:26,1116.00,1116.25,1115.75,1116.00,579,2101,2680.00
07/06/2005,13:27,1116.00,1116.25,1115.75,1116.00,318,782,1100.00
07/06/2005,13:28,1116.00,1116.00,1115.25,1115.50,407,2310,2717.00
07/06/2005,13:29,1115.25,1115.50,1114.50,1114.75,3614,5405,9019.00
07/06/2005,13:30,1114.75,1115.50,1114.75,1115.00,1868,1656,3524.00
07/06/2005,13:31,1115.00,1115.25,1114.00,1114.00,1744,7860,9604.00
07/06/2005,13:32,1114.00,1114.25,1113.50,1114.00,2707,5126,7833.00
07/06/2005,13:33,1113.75,1114.00,1112.25,1112.50,2967,8508,11475.00
07/06/2005,13:34,1112.50,1112.75,1112.00,1112.50,3864,6567,10431.00
07/06/2005,13:35,1112.50,1112.75,1112.00,1112.75,1885,2481,4366.00
07/06/2005,13:36,1112.75,1113.00,1112.50,1113.00,2435,771,3206.00
07/06/2005,13:37,1113.00,1113.25,1112.75,1113.00,2480,296,2776.00
07/06/2005,13:38,1113.25,1113.25,1113.00,1113.25,285,1664,1949.00
07/06/2005,13:39,1113.25,1113.25,1112.75,1113.00,491,1423,1914.00
07/06/2005,13:40,1113.00,1113.00,1112.75,1113.00,751,398,1149.00
07/06/2005,13:41,1112.75,1113.25,1112.75,1113.00,1909,167,2076.00
07/06/2005,13:42,1113.25,1113.25,1113.00,1113.00,195,631,826.00
07/06/2005,13:43,1113.00,1113.25,1112.75,1112.75,162,654,816.00
07/06/2005,13:44,1113.00,1113.00,1112.50,1112.50,653,3099,3752.00
07/06/2005,13:45,1112.50,1113.00,1112.25,1112.75,1023,887,1910.00
07/06/2005,13:46,1112.75,1113.25,1112.75,1113.25,720,248,968.00
07/06/2005,13:47,1113.00,1113.50,1113.00,1113.25,566,862,1428.00
07/06/2005,13:48,1113.25,1113.50,1113.00,1113.25,545,167,712.00
07/06/2005,13:49,1113.50,1113.50,1113.00,1113.25,660,687,1347.00
07/06/2005,13:50,1113.50,1113.50,1113.25,1113.25,301,549,850.00
07/06/2005,13:51,1113.25,1113.50,1113.25,1113.50,203,80,283.00
07/06/2005,13:52,1113.25,1113.50,1113.00,1113.25,988,1054,2042.00
07/06/2005,13:53,1113.25,1113.75,1113.25,1113.75,1247,1084,2331.00
07/06/2005,13:54,1113.75,1113.75,1113.25,1113.25,279,907,1186.00
07/06/2005,13:55,1113.50,1113.50,1113.25,1113.50,171,13,184.00
07/06/2005,13:56,1113.25,1113.75,1113.25,1113.50,1545,1570,3115.00
07/06/2005,13:57,1113.25,1113.50,1112.75,1112.75,503,1958,2461.00
07/06/2005,13:58,1112.75,1113.25,1112.75,1113.25,560,130,690.00
07/06/2005,13:59,1113.25,1113.75,1113.25,1113.50,660,242,902.00
07/06/2005,14:00,1113.25,1113.50,1113.25,1113.25,80,400,480.00
07/06/2005,14:01,1113.25,1113.50,1113.00,1113.50,411,838,1249.00
07/06/2005,14:02,1113.25,1113.50,1113.25,1113.25,100,158,258.00
07/06/2005,14:03,1113.50,1113.75,1113.50,1113.75,1135,99,1234.00
07/06/2005,14:04,1113.75,1113.75,1112.75,1113.00,813,1946,2759.00
07/06/2005,14:05,1113.00,1113.25,1112.75,1113.25,873,326,1199.00
07/06/2005,14:06,1113.25,1113.75,1113.25,1113.50,1902,629,2531.00
07/06/2005,14:07,1113.25,1113.50,1113.00,1113.25,476,479,955.00
07/06/2005,14:08,1113.25,1113.50,1113.25,1113.25,101,334,435.00
07/06/2005,14:09,1113.25,1114.00,1113.25,1113.50,2589,365,2954.00
07/06/2005,14:10,1113.50,1115.25,1113.50,1115.00,7799,2144,9943.00
07/06/2005,14:11,1114.75,1115.00,1114.50,1114.75,1519,1910,3429.00
07/06/2005,14:12,1114.75,1115.00,1114.50,1114.75,625,1055,1680.00
07/06/2005,14:13,1114.50,1114.75,1114.00,1114.25,1188,1525,2713.00
07/06/2005,14:14,1114.50,1115.00,1114.25,1115.00,1463,1343,2806.00
07/06/2005,14:15,1115.00,1115.00,1114.50,1114.50,389,572,961.00
07/06/2005,14:16,1114.75,1115.00,1114.50,1114.50,177,525,702.00
07/06/2005,14:17,1114.75,1115.25,1114.50,1115.00,1262,44,1306.00
07/06/2005,14:18,1115.00,1115.25,1114.75,1115.00,993,1511,2504.00
07/06/2005,14:19,1115.00,1115.00,1114.75,1115.00,305,21,326.00
07/06/2005,14:20,1115.00,1115.00,1114.75,1115.00,1379,15,1394.00
07/06/2005,14:21,1115.00,1115.25,1114.75,1114.75,496,439,935.00
07/06/2005,14:22,1115.00,1115.00,1114.25,1114.50,597,1958,2555.00
07/06/2005,14:23,1114.50,1114.75,1114.25,1114.25,569,838,1407.00
07/06/2005,14:24,1114.50,1114.75,1114.50,1114.75,1108,650,1758.00
07/06/2005,14:25,1114.75,1115.00,1114.50,1114.75,578,551,1129.00
07/06/2005,14:26,1114.75,1114.75,1114.00,1114.25,932,2360,3292.00
07/06/2005,14:27,1114.25,1114.75,1114.25,1114.50,402,208,610.00
07/06/2005,14:28,1114.50,1114.50,1114.25,1114.25,215,19,234.00
07/06/2005,14:29,1114.50,1115.25,1114.25,1115.25,3675,103,3778.00
07/06/2005,14:30,1115.25,1115.25,1115.00,1115.25,896,402,1298.00
07/06/2005,14:31,1115.25,1115.25,1114.75,1115.00,1153,914,2067.00
07/06/2005,14:32,1114.75,1115.00,1114.75,1114.75,1,397,398.00
07/06/2005,14:33,1114.75,1115.00,1114.50,1114.75,96,869,965.00
07/06/2005,14:34,1115.00,1115.00,1114.50,1114.75,378,1123,1501.00
07/06/2005,14:35,1114.50,1114.75,1114.25,1114.25,418,1327,1745.00
07/06/2005,14:36,1114.50,1114.75,1114.25,1114.75,1240,71,1311.00
07/06/2005,14:37,1114.75,1114.75,1114.50,1114.75,105,37,142.00
07/06/2005,14:38,1114.50,1115.00,1114.50,1114.50,597,460,1057.00
07/06/2005,14:39,1114.50,1114.50,1114.25,1114.25,191,1272,1463.00
07/06/2005,14:40,1114.25,1114.50,1113.50,1113.50,621,3929,4550.00
07/06/2005,14:41,1113.75,1114.00,1113.00,1113.00,1534,2759,4293.00
07/06/2005,14:42,1113.00,1113.50,1112.75,1113.00,1193,3367,4560.00
07/06/2005,14:43,1113.00,1113.25,1112.75,1113.00,2039,1323,3362.00
07/06/2005,14:44,1112.75,1113.25,1112.50,1112.75,1215,3130,4345.00
07/06/2005,14:45,1112.75,1112.75,1112.00,1112.25,2338,3906,6244.00
07/06/2005,14:46,1112.25,1112.75,1112.25,1112.50,1179,872,2051.00
07/06/2005,14:47,1112.50,1112.75,1112.00,1112.00,1845,2552,4397.00
07/06/2005,14:48,1112.25,1112.25,1111.75,1112.00,1127,1970,3097.00
07/06/2005,14:49,1112.00,1112.75,1112.00,1112.50,2407,1033,3440.00
07/06/2005,14:50,1112.75,1113.00,1112.50,1112.75,1023,366,1389.00
07/06/2005,14:51,1112.75,1113.25,1112.75,1113.00,761,1009,1770.00
07/06/2005,14:52,1113.00,1113.00,1112.25,1112.75,844,3256,4100.00
07/06/2005,14:53,1112.50,1112.75,1112.25,1112.25,325,1420,1745.00
07/06/2005,14:54,1112.25,1112.75,1112.25,1112.50,1467,1099,2566.00
07/06/2005,14:55,1112.75,1113.00,1112.50,1112.75,777,114,891.00
07/06/2005,14:56,1113.00,1113.00,1112.50,1112.50,103,1119,1222.00
07/06/2005,14:57,1112.50,1113.00,1112.25,1113.00,1145,1626,2771.00
07/06/2005,14:58,1112.75,1113.25,1112.75,1112.75,1913,492,2405.00
07/06/2005,14:59,1112.75,1113.25,1112.75,1113.00,1716,928,2644.00
07/06/2005,15:00,1113.00,1113.00,1112.00,1112.25,3691,6392,10083.00
07/06/2005,15:01,1112.25,1112.50,1112.00,1112.25,4881,2667,7548.00
07/06/2005,15:02,1112.50,1112.50,1111.75,1112.00,1602,5353,6955.00
07/06/2005,15:03,1112.00,1112.00,1111.50,1111.75,2742,2308,5050.00
07/06/2005,15:04,1111.75,1112.00,1111.50,1112.00,1259,576,1835.00
07/06/2005,15:05,1112.00,1112.25,1111.75,1112.25,2147,350,2497.00
07/06/2005,15:06,1112.00,1112.25,1112.00,1112.25,996,134,1130.00
07/06/2005,15:07,1112.25,1112.50,1111.75,1111.75,1157,2628,3785.00
07/06/2005,15:08,1111.75,1112.00,1111.75,1111.75,141,1929,2070.00
07/06/2005,15:09,1112.00,1112.00,1111.75,1112.00,972,604,1576.00
07/06/2005,15:10,1112.00,1112.25,1112.00,1112.00,1437,1157,2594.00
07/06/2005,15:11,1112.25,1112.25,1112.00,1112.25,520,196,716.00
07/06/2005,15:12,1112.25,1112.50,1112.00,1112.50,1897,90,1987.00
07/06/2005,15:13,1112.50,1112.50,1112.25,1112.50,128,2083,2211.00
07/06/2005,15:14,1112.50,1112.50,1112.25,1112.50,440,205,645.00
07/06/2005,15:15,1112.25,1112.50,1111.75,1112.00,3384,3240,6624.00
07/06/2005,15:16,1112.00,1112.00,1111.75,1111.75,34,132,166.00
07/06/2005,15:31,1111.75,1112.00,1111.75,1112.00,32,153,185.00
07/06/2005,15:32,1112.00,1112.00,1111.75,1111.75,13,3,16.00
07/06/2005,15:33,1111.75,1112.00,1111.75,1111.75,7,61,68.00
07/06/2005,15:34,1112.00,1112.00,1111.75,1111.75,50,3,53.00
07/06/2005,15:35,1111.75,1112.00,1111.50,1111.75,11,189,200.00
07/06/2005,15:36,1111.75,1111.75,1111.75,1111.75,515,0,515.00
07/06/2005,15:37,1111.75,1112.00,1111.75,1111.75,210,77,287.00
07/06/2005,15:38,1111.75,1112.00,1111.75,1112.00,6,6,12.00
07/06/2005,15:39,1111.75,1112.00,1111.75,1112.00,11,3,14.00
07/06/2005,15:40,1111.75,1112.00,1111.75,1112.00,5,2,7.00
07/06/2005,15:41,1112.00,1112.00,1112.00,1112.00,1,0,1.00
07/06/2005,15:42,1111.75,1112.00,1111.75,1112.00,1,20,21.00
07/06/2005,15:43,1111.75,1112.00,1111.75,1112.00,12,5,17.00
07/06/2005,15:44,1111.75,1111.75,1111.75,1111.75,0,6,6.00
07/06/2005,15:45,1111.75,1112.00,1111.75,1112.00,4,1,5.00
07/06/2005,15:47,1111.75,1112.00,1111.75,1111.75,5,3,8.00
07/06/2005,15:48,1112.00,1112.00,1112.00,1112.00,299,0,299.00
07/06/2005,15:49,1112.00,1112.25,1112.00,1112.25,16,0,16.00
07/06/2005,15:50,1112.25,1112.25,1112.00,1112.00,1,4,5.00
07/06/2005,15:51,1112.00,1112.00,1112.00,1112.00,0,2,2.00
07/06/2005,15:52,1112.25,1112.25,1112.25,1112.25,1,0,1.00
07/06/2005,15:53,1112.25,1112.25,1112.00,1112.00,3,219,222.00
07/06/2005,15:54,1112.00,1112.00,1111.75,1112.00,3,8,11.00
07/06/2005,15:55,1111.75,1111.75,1111.50,1111.50,0,148,148.00
07/06/2005,15:56,1111.50,1111.75,1111.50,1111.75,78,137,215.00
07/06/2005,15:57,1111.75,1111.75,1111.75,1111.75,1,0,1.00
07/06/2005,16:00,1111.75,1111.75,1111.50,1111.75,147,7,154.00
07/06/2005,17:01,1111.75,1112.00,1111.75,1112.00,1,5,6.00
07/06/2005,17:02,1111.75,1111.75,1111.75,1111.75,0,12,12.00
07/06/2005,17:03,1111.75,1111.75,1111.75,1111.75,0,1,1.00
07/06/2005,17:04,1112.00,1112.00,1112.00,1112.00,26,0,26.00
07/06/2005,17:06,1112.00,1112.00,1112.00,1112.00,2,0,2.00
07/06/2005,17:07,1111.75,1111.75,1111.75,1111.75,0,1,1.00
07/06/2005,17:09,1111.75,1112.00,1111.75,1111.75,20,2,22.00
07/06/2005,17:10,1112.00,1112.00,1112.00,1112.00,1,0,1.00
07/06/2005,17:12,1112.00,1112.00,1112.00,1112.00,43,0,43.00
07/06/2005,17:13,1112.00,1112.00,1111.75,1111.75,29,1,30.00
07/06/2005,17:14,1111.75,1111.75,1111.50,1111.50,0,133,133.00
07/06/2005,17:15,1111.50,1111.75,1111.50,1111.75,75,30,105.00
07/06/2005,17:16,1111.75,1111.75,1111.75,1111.75,1,0,1.00
07/06/2005,17:17,1111.75,1111.75,1111.75,1111.75,59,0,59.00
07/06/2005,17:18,1112.00,1112.00,1112.00,1112.00,1,0,1.00
07/06/2005,17:19,1112.00,1112.00,1111.75,1111.75,2,1,3.00
07/06/2005,17:26,1111.75,1111.75,1111.75,1111.75,0,2,2.00
07/06/2005,17:27,1112.00,1112.00,1112.00,1112.00,3,0,3.00
07/06/2005,17:29,1111.75,1111.75,1111.75,1111.75,0,2,2.00
07/06/2005,17:30,1112.00,1112.00,1112.00,1112.00,1,0,1.00
07/06/2005,17:32,1111.75,1111.75,1111.75,1111.75,0,4,4.00
07/06/2005,17:33,1112.00,1112.00,1112.00,1112.00,3,0,3.00
07/06/2005,17:34,1112.00,1112.00,1112.00,1112.00,1,0,1.00
07/06/2005,17:39,1112.00,1112.00,1112.00,1112.00,1,0,1.00
07/06/2005,17:40,1111.75,1111.75,1111.75,1111.75,0,1,1.00
07/06/2005,17:41,1111.75,1112.00,1111.75,1112.00,8,15,23.00
07/06/2005,17:43,1112.00,1112.00,1112.00,1112.00,1,0,1.00
07/06/2005,17:44,1111.75,1111.75,1111.75,1111.75,0,59,59.00
07/06/2005,17:48,1112.00,1112.00,1112.00,1112.00,9,0,9.00
07/06/2005,17:50,1111.75,1111.75,1111.75,1111.75,0,1,1.00
07/06/2005,17:53,1111.75,1112.00,1111.75,1112.00,2,1,3.00
07/06/2005,17:56,1111.75,1111.75,1111.75,1111.75,0,2,2.00
07/06/2005,17:57,1111.75,1111.75,1111.75,1111.75,0,46,46.00
07/06/2005,17:59,1111.75,1111.75,1111.75,1111.75,0,5,5.00
07/06/2005,18:00,1111.75,1112.00,1111.75,1112.00,8,1,9.00
07/06/2005,18:01,1112.00,1112.00,1112.00,1112.00,4,0,4.00
07/06/2005,18:05,1112.00,1112.00,1112.00,1112.00,1,0,1.00
07/06/2005,18:08,1112.00,1112.00,1112.00,1112.00,3,0,3.00
07/06/2005,18:10,1112.00,1112.00,1112.00,1112.00,3,0,3.00
07/06/2005,18:16,1112.00,1112.00,1112.00,1112.00,8,0,8.00
07/06/2005,18:20,1112.00,1112.00,1112.00,1112.00,2,0,2.00
07/06/2005,18:21,1112.00,1112.00,1112.00,1112.00,1,0,1.00
07/06/2005,18:22,1112.00,1112.00,1112.00,1112.00,6,0,6.00
07/06/2005,18:23,1112.00,1112.00,1112.00,1112.00,1,0,1.00
07/06/2005,18:24,1111.75,1111.75,1111.75,1111.75,0,238,238.00
07/06/2005,18:26,1111.75,1111.75,1111.75,1111.75,0,3,3.00
07/06/2005,18:27,1111.75,1111.75,1111.75,1111.75,0,10,10.00
07/06/2005,18:28,1111.75,1111.75,1111.75,1111.75,0,2,2.00
07/06/2005,18:29,1111.75,1111.75,1111.50,1111.50,0,2,2.00
07/06/2005,18:31,1111.50,1111.50,1111.50,1111.50,0,1,1.00
07/06/2005,18:32,1111.50,1111.50,1111.50,1111.50,0,2,2.00
07/06/2005,18:34,1111.75,1111.75,1111.75,1111.75,1,0,1.00
07/06/2005,18:35,1111.75,1111.75,1111.75,1111.75,5,0,5.00
07/06/2005,18:36,1111.50,1111.50,1111.50,1111.50,0,1,1.00
07/06/2005,18:39,1111.75,1111.75,1111.75,1111.75,6,0,6.00
07/06/2005,18:40,1111.75,1111.75,1111.75,1111.75,2,0,2.00
07/06/2005,18:42,1111.75,1111.75,1111.75,1111.75,5,0,5.00
07/06/2005,18:45,1111.75,1111.75,1111.75,1111.75,4,0,4.00
07/06/2005,18:47,1111.75,1111.75,1111.75,1111.75,4,0,4.00
07/06/2005,18:51,1111.75,1111.75,1111.75,1111.75,5,0,5.00
07/06/2005,18:54,1111.75,1111.75,1111.75,1111.75,2,0,2.00
07/06/2005,18:57,1111.75,1111.75,1111.75,1111.75,51,0,51.00
07/06/2005,19:02,1111.75,1111.75,1111.75,1111.75,1,0,1.00
07/06/2005,19:04,1111.75,1111.75,1111.75,1111.75,1,0,1.00
07/06/2005,19:05,1111.75,1111.75,1111.75,1111.75,2,0,2.00
07/06/2005,19:07,1112.00,1112.00,1112.00,1112.00,207,0,207.00
07/06/2005,19:08,1112.00,1112.00,1111.75,1111.75,5,24,29.00
07/06/2005,19:09,1111.75,1111.75,1111.75,1111.75,0,1,1.00
07/06/2005,19:14,1111.75,1111.75,1111.75,1111.75,0,11,11.00
07/06/2005,19:17,1112.00,1112.00,1112.00,1112.00,9,0,9.00
07/06/2005,19:19,1112.00,1112.00,1112.00,1112.00,1,0,1.00
07/06/2005,19:27,1112.00,1112.00,1112.00,1112.00,1,0,1.00
07/06/2005,19:29,1112.00,1112.00,1112.00,1112.00,37,0,37.00
07/06/2005,19:30,1112.00,1112.00,1112.00,1112.00,13,0,13.00
07/06/2005,19:31,1112.00,1112.00,1112.00,1112.00,3,0,3.00
07/06/2005,19:42,1112.00,1112.00,1112.00,1112.00,2,0,2.00
07/06/2005,19:44,1112.00,1112.00,1112.00,1112.00,1,0,1.00
07/06/2005,19:46,1111.75,1111.75,1111.75,1111.75,0,3,3.00
07/06/2005,19:47,1111.75,1111.75,1111.75,1111.75,0,2,2.00
07/06/2005,19:49,1112.00,1112.00,1112.00,1112.00,50,0,50.00
07/06/2005,19:53,1112.00,1112.25,1112.00,1112.25,50,0,50.00
07/06/2005,19:55,1112.25,1112.25,1112.25,1112.25,2,0,2.00
07/06/2005,19:57,1112.00,1112.00,1112.00,1112.00,0,1,1.00
07/06/2005,19:58,1112.00,1112.00,1111.75,1111.75,0,100,100.00
07/06/2005,19:59,1111.75,1111.75,1111.75,1111.75,0,1,1.00
07/06/2005,20:00,1111.75,1111.75,1111.75,1111.75,0,7,7.00
07/06/2005,20:01,1111.75,1111.75,1111.75,1111.75,0,3,3.00
07/06/2005,20:03,1111.75,1111.75,1111.75,1111.75,0,14,14.00
07/06/2005,20:04,1111.75,1111.75,1111.75,1111.75,0,56,56.00
07/06/2005,20:06,1111.75,1111.75,1111.50,1111.75,1,27,28.00
07/06/2005,20:07,1111.75,1111.75,1111.50,1111.50,1,2,3.00
07/06/2005,20:08,1111.50,1111.75,1111.50,1111.75,1,1,2.00
07/06/2005,20:11,1111.75,1111.75,1111.75,1111.75,66,0,66.00
07/06/2005,20:12,1111.75,1111.75,1111.75,1111.75,1,0,1.00
07/06/2005,20:21,1111.75,1111.75,1111.75,1111.75,1,0,1.00
07/06/2005,20:22,1111.75,1111.75,1111.75,1111.75,2,0,2.00
07/06/2005,20:23,1111.75,1111.75,1111.75,1111.75,1,0,1.00
07/06/2005,20:27,1111.50,1111.50,1111.50,1111.50,0,6,6.00
07/06/2005,20:29,1111.50,1111.50,1111.50,1111.50,0,2,2.00
07/06/2005,20:32,1111.75,1111.75,1111.75,1111.75,1,0,1.00
07/06/2005,20:33,1111.75,1111.75,1111.75,1111.75,3,0,3.00
07/06/2005,20:34,1111.75,1111.75,1111.75,1111.75,2,0,2.00
07/06/2005,20:36,1111.75,1111.75,1111.75,1111.75,1,0,1.00
07/06/2005,20:40,1111.75,1111.75,1111.75,1111.75,18,0,18.00
07/06/2005,20:42,1111.75,1111.75,1111.75,1111.75,5,0,5.00
07/06/2005,20:43,1111.75,1111.75,1111.75,1111.75,3,0,3.00
07/06/2005,20:44,1111.75,1111.75,1111.75,1111.75,10,0,10.00
07/06/2005,20:45,1111.75,1111.75,1111.75,1111.75,19,0,19.00
07/06/2005,20:46,1111.75,1111.75,1111.75,1111.75,2,0,2.00
07/06/2005,20:48,1111.50,1111.50,1111.50,1111.50,0,1,1.00
07/06/2005,20:50,1111.75,1111.75,1111.75,1111.75,1,0,1.00
07/06/2005,20:51,1112.00,1112.00,1112.00,1112.00,105,0,105.00
07/06/2005,20:53,1112.00,1112.00,1112.00,1112.00,1,0,1.00
07/06/2005,21:00,1112.00,1112.00,1112.00,1112.00,5,0,5.00
07/06/2005,21:01,1112.00,1112.00,1112.00,1112.00,27,0,27.00
07/06/2005,21:03,1112.00,1112.00,1112.00,1112.00,1,0,1.00
07/06/2005,21:04,1112.00,1112.25,1112.00,1112.25,8,1,9.00
07/06/2005,21:05,1112.25,1112.25,1112.25,1112.25,5,0,5.00
07/06/2005,21:08,1112.25,1112.25,1112.25,1112.25,20,0,20.00
07/06/2005,21:10,1112.25,1112.25,1112.25,1112.25,2,0,2.00
07/06/2005,21:12,1112.25,1112.25,1112.25,1112.25,20,0,20.00
07/06/2005,21:18,1112.25,1112.25,1112.25,1112.25,1,0,1.00
07/06/2005,21:21,1112.00,1112.25,1112.00,1112.25,2,5,7.00
07/06/2005,21:24,1112.25,1112.25,1112.25,1112.25,1,0,1.00
07/06/2005,21:25,1112.25,1112.25,1112.25,1112.25,20,0,20.00
07/06/2005,21:27,1112.00,1112.00,1112.00,1112.00,0,1,1.00
07/06/2005,21:30,1112.00,1112.00,1112.00,1112.00,0,2,2.00
07/06/2005,21:31,1112.00,1112.00,1112.00,1112.00,0,4,4.00
07/06/2005,21:32,1112.00,1112.00,1112.00,1112.00,0,8,8.00
07/06/2005,21:33,1112.00,1112.00,1112.00,1112.00,0,10,10.00
07/06/2005,21:35,1112.00,1112.00,1112.00,1112.00,0,1,1.00
07/06/2005,21:36,1112.00,1112.00,1112.00,1112.00,0,19,19.00
07/06/2005,21:37,1112.00,1112.00,1112.00,1112.00,0,1,1.00
07/06/2005,21:39,1112.25,1112.25,1112.00,1112.00,5,10,15.00
07/06/2005,21:42,1112.00,1112.00,1112.00,1112.00,0,9,9.00
07/06/2005,21:43,1112.00,1112.00,1112.00,1112.00,0,1,1.00
07/06/2005,21:44,1112.00,1112.00,1112.00,1112.00,0,3,3.00
07/06/2005,21:46,1112.00,1112.00,1112.00,1112.00,0,3,3.00
07/06/2005,21:47,1112.00,1112.00,1112.00,1112.00,0,20,20.00
07/06/2005,21:48,1112.00,1112.00,1112.00,1112.00,0,7,7.00
07/06/2005,21:50,1112.00,1112.00,1112.00,1112.00,0,96,96.00
07/06/2005,21:51,1112.00,1112.25,1112.00,1112.25,1,5,6.00
07/06/2005,21:53,1112.00,1112.00,1112.00,1112.00,0,2,2.00
07/06/2005,21:56,1112.25,1112.25,1112.25,1112.25,2,0,2.00
07/06/2005,21:57,1112.00,1112.00,1112.00,1112.00,0,1,1.00
07/06/2005,21:59,1112.00,1112.00,1112.00,1112.00,0,35,35.00
07/06/2005,22:01,1112.00,1112.00,1112.00,1112.00,0,1,1.00
07/06/2005,22:03,1112.00,1112.00,1112.00,1112.00,0,29,29.00
07/06/2005,22:04,1112.25,1112.25,1112.25,1112.25,1,0,1.00
07/06/2005,22:12,1112.25,1112.25,1112.25,1112.25,1,0,1.00
07/06/2005,22:14,1112.00,1112.00,1112.00,1112.00,0,2,2.00
07/06/2005,22:18,1112.00,1112.00,1112.00,1112.00,0,2,2.00
07/06/2005,22:24,1112.25,1112.25,1112.25,1112.25,2,0,2.00
07/06/2005,22:29,1112.00,1112.00,1112.00,1112.00,0,5,5.00
07/06/2005,22:30,1112.00,1112.00,1112.00,1112.00,0,1,1.00
07/06/2005,22:32,1112.00,1112.00,1112.00,1112.00,0,1,1.00
07/06/2005,22:38,1112.00,1112.00,1112.00,1112.00,0,1,1.00
07/06/2005,22:40,1112.00,1112.00,1112.00,1112.00,0,5,5.00
07/06/2005,22:46,1112.00,1112.00,1112.00,1112.00,0,25,25.00
07/06/2005,22:48,1112.00,1112.00,1112.00,1112.00,0,2,2.00
07/06/2005,22:50,1112.00,1112.00,1112.00,1112.00,0,1,1.00
07/06/2005,22:57,1112.25,1112.25,1112.25,1112.25,1,0,1.00
07/06/2005,23:01,1112.00,1112.00,1112.00,1112.00,0,25,25.00
07/06/2005,23:02,1112.00,1112.00,1112.00,1112.00,0,3,3.00
07/06/2005,23:06,1112.00,1112.00,1112.00,1112.00,0,20,20.00
07/06/2005,23:08,1112.00,1112.00,1112.00,1112.00,0,2,2.00
07/06/2005,23:11,1112.25,1112.25,1112.25,1112.25,2,0,2.00
07/06/2005,23:12,1112.25,1112.25,1112.25,1112.25,1,0,1.00
07/06/2005,23:13,1112.25,1112.25,1112.25,1112.25,2,0,2.00
07/06/2005,23:14,1112.25,1112.25,1112.00,1112.00,1,2,3.00
07/06/2005,23:21,1112.00,1112.00,1112.00,1112.00,0,2,2.00
07/06/2005,23:22,1112.00,1112.00,1112.00,1112.00,0,2,2.00
07/06/2005,23:25,1112.25,1112.25,1112.25,1112.25,38,0,38.00
07/06/2005,23:27,1112.00,1112.00,1112.00,1112.00,0,6,6.00
07/06/2005,23:28,1112.25,1112.25,1112.25,1112.25,3,0,3.00
07/06/2005,23:29,1112.00,1112.25,1112.00,1112.25,1,15,16.00
07/06/2005,23:31,1112.00,1112.00,1112.00,1112.00,0,10,10.00
07/06/2005,23:32,1112.00,1112.00,1112.00,1112.00,0,10,10.00
07/06/2005,23:33,1112.00,1112.00,1112.00,1112.00,0,5,5.00
07/06/2005,23:37,1112.00,1112.00,1112.00,1112.00,0,2,2.00
07/06/2005,23:43,1112.00,1112.25,1112.00,1112.25,10,30,40.00
07/06/2005,23:45,1112.00,1112.00,1112.00,1112.00,0,25,25.00
07/06/2005,23:46,1112.25,1112.25,1112.25,1112.25,1,0,1.00
07/06/2005,23:47,1112.00,1112.00,1112.00,1112.00,0,5,5.00
07/06/2005,23:48,1112.00,1112.00,1112.00,1112.00,0,48,48.00
07/06/2005,23:56,1112.00,1112.00,1111.75,1111.75,0,86,86.00
07/07/2005,00:01,1111.75,1111.75,1111.75,1111.75,0,14,14.00
07/07/2005,00:03,1111.75,1111.75,1111.75,1111.75,0,1,1.00
07/07/2005,00:06,1112.00,1112.00,1112.00,1112.00,6,0,6.00
07/07/2005,00:08,1112.00,1112.00,1112.00,1112.00,4,0,4.00
07/07/2005,00:12,1111.75,1111.75,1111.75,1111.75,0,2,2.00
07/07/2005,00:13,1111.75,1112.00,1111.75,1112.00,1,2,3.00
07/07/2005,00:19,1112.00,1112.00,1112.00,1112.00,4,0,4.00
07/07/2005,00:21,1111.75,1111.75,1111.75,1111.75,0,1,1.00
07/07/2005,00:26,1112.00,1112.00,1112.00,1112.00,2,0,2.00
07/07/2005,00:32,1112.00,1112.00,1112.00,1112.00,11,0,11.00
07/07/2005,00:33,1112.00,1112.00,1112.00,1112.00,10,0,10.00
07/07/2005,00:35,1111.75,1111.75,1111.75,1111.75,0,6,6.00
07/07/2005,00:40,1111.75,1111.75,1111.75,1111.75,0,1,1.00
07/07/2005,00:44,1111.75,1111.75,1111.75,1111.75,0,6,6.00
07/07/2005,00:45,1111.75,1112.00,1111.75,1112.00,1,14,15.00
07/07/2005,00:46,1111.75,1111.75,1111.50,1111.50,0,38,38.00
07/07/2005,00:47,1111.75,1111.75,1111.75,1111.75,5,0,5.00
07/07/2005,00:48,1111.75,1111.75,1111.75,1111.75,9,0,9.00
07/07/2005,00:49,1112.00,1112.00,1112.00,1112.00,3,0,3.00
07/07/2005,00:50,1111.75,1111.75,1111.75,1111.75,0,2,2.00
07/07/2005,00:51,1111.75,1111.75,1111.75,1111.75,0,16,16.00
07/07/2005,00:52,1111.50,1111.50,1111.50,1111.50,0,1,1.00
07/07/2005,00:53,1111.75,1111.75,1111.75,1111.75,3,0,3.00
07/07/2005,00:57,1111.75,1111.75,1111.75,1111.75,1,0,1.00
07/07/2005,01:00,1111.75,1111.75,1111.75,1111.75,8,0,8.00
07/07/2005,01:01,1111.75,1111.75,1111.75,1111.75,11,0,11.00
07/07/2005,01:02,1111.75,1112.00,1111.75,1112.00,21,0,21.00
07/07/2005,01:03,1112.00,1112.00,1112.00,1112.00,15,0,15.00
07/07/2005,01:05,1112.00,1112.00,1112.00,1112.00,2,0,2.00
07/07/2005,01:06,1112.00,1112.00,1112.00,1112.00,2,0,2.00
07/07/2005,01:07,1112.00,1112.00,1112.00,1112.00,2,0,2.00
07/07/2005,01:10,1112.00,1112.00,1112.00,1112.00,29,0,29.00
07/07/2005,01:11,1112.00,1112.00,1112.00,1112.00,4,0,4.00
07/07/2005,01:13,1112.00,1112.00,1112.00,1112.00,7,0,7.00
07/07/2005,01:14,1112.00,1112.00,1112.00,1112.00,14,0,14.00
07/07/2005,01:15,1111.75,1111.75,1111.75,1111.75,0,8,8.00
07/07/2005,01:16,1112.00,1112.00,1112.00,1112.00,1,0,1.00
07/07/2005,01:17,1112.00,1112.25,1112.00,1112.25,22,0,22.00
07/07/2005,01:18,1112.00,1112.00,1112.00,1112.00,0,17,17.00
07/07/2005,01:19,1112.00,1112.00,1112.00,1112.00,0,2,2.00
07/07/2005,01:20,1112.00,1112.00,1112.00,1112.00,0,1,1.00
07/07/2005,01:22,1112.00,1112.00,1111.75,1111.75,0,24,24.00
07/07/2005,01:23,1111.75,1111.75,1111.75,1111.75,0,7,7.00
07/07/2005,01:24,1112.00,1112.00,1112.00,1112.00,1,0,1.00
07/07/2005,01:25,1111.75,1111.75,1111.75,1111.75,0,7,7.00
07/07/2005,01:26,1111.75,1111.75,1111.75,1111.75,0,3,3.00
07/07/2005,01:27,1111.75,1112.00,1111.75,1112.00,2,8,10.00
07/07/2005,01:28,1112.00,1112.00,1112.00,1112.00,5,0,5.00
07/07/2005,01:29,1111.75,1111.75,1111.75,1111.75,0,15,15.00
07/07/2005,01:30,1111.75,1111.75,1111.75,1111.75,0,13,13.00
07/07/2005,01:31,1111.75,1111.75,1111.75,1111.75,0,2,2.00
07/07/2005,01:32,1112.00,1112.00,1112.00,1112.00,4,0,4.00
07/07/2005,01:34,1112.00,1112.00,1112.00,1112.00,2,0,2.00
07/07/2005,01:40,1111.75,1111.75,1111.75,1111.75,0,3,3.00
07/07/2005,01:41,1112.00,1112.00,1112.00,1112.00,1,0,1.00
07/07/2005,01:42,1112.00,1112.00,1112.00,1112.00,8,0,8.00
07/07/2005,01:45,1112.00,1112.00,1112.00,1112.00,16,0,16.00
07/07/2005,01:46,1112.00,1112.00,1112.00,1112.00,13,0,13.00
07/07/2005,01:47,1112.00,1112.00,1112.00,1112.00,10,0,10.00
07/07/2005,01:49,1112.00,1112.00,1112.00,1112.00,1,0,1.00
07/07/2005,01:50,1112.00,1112.00,1112.00,1112.00,1,0,1.00
07/07/2005,01:52,1112.00,1112.00,1112.00,1112.00,1,0,1.00
07/07/2005,01:53,1112.00,1112.25,1112.00,1112.00,13,3,16.00
07/07/2005,01:54,1112.00,1112.00,1112.00,1112.00,0,7,7.00
07/07/2005,01:56,1112.00,1112.00,1112.00,1112.00,0,1,1.00
07/07/2005,01:59,1112.00,1112.00,1112.00,1112.00,0,1,1.00
07/07/2005,02:00,1112.00,1112.00,1112.00,1112.00,0,21,21.00
07/07/2005,02:01,1112.00,1112.00,1112.00,1112.00,0,65,65.00
07/07/2005,02:02,1112.25,1112.25,1111.75,1111.75,40,46,86.00
07/07/2005,02:03,1111.75,1112.00,1111.75,1111.75,2,108,110.00
07/07/2005,02:04,1111.75,1112.00,1111.75,1112.00,1,4,5.00
07/07/2005,02:05,1112.00,1112.00,1111.75,1111.75,2,2,4.00
07/07/2005,02:06,1111.75,1112.00,1111.75,1112.00,34,12,46.00
07/07/2005,02:07,1112.00,1112.00,1112.00,1112.00,121,0,121.00
07/07/2005,02:08,1112.00,1112.00,1112.00,1112.00,2,0,2.00
07/07/2005,02:09,1112.00,1112.00,1112.00,1112.00,5,0,5.00
07/07/2005,02:10,1112.25,1112.50,1112.25,1112.25,97,15,112.00
07/07/2005,02:11,1112.25,1112.25,1112.25,1112.25,0,40,40.00
07/07/2005,02:12,1112.25,1112.25,1112.25,1112.25,0,53,53.00
07/07/2005,02:13,1112.25,1112.50,1112.25,1112.25,2,68,70.00
07/07/2005,02:14,1112.25,1112.25,1112.25,1112.25,0,6,6.00
07/07/2005,02:16,1112.25,1112.25,1112.00,1112.00,0,11,11.00
07/07/2005,02:17,1112.00,1112.25,1112.00,1112.25,10,6,16.00
07/07/2005,02:18,1112.00,1112.00,1112.00,1112.00,0,40,40.00
07/07/2005,02:19,1112.25,1112.25,1112.25,1112.25,9,0,9.00
07/07/2005,02:20,1112.25,1112.25,1112.25,1112.25,3,0,3.00
07/07/2005,02:21,1112.25,1112.25,1112.25,1112.25,1,0,1.00
07/07/2005,02:22,1112.25,1112.25,1112.25,1112.25,136,0,136.00
07/07/2005,02:23,1112.25,1112.25,1112.00,1112.00,10,3,13.00
07/07/2005,02:24,1112.00,1112.00,1111.75,1111.75,0,97,97.00
07/07/2005,02:25,1111.75,1112.00,1111.75,1112.00,9,15,24.00
07/07/2005,02:26,1112.00,1112.00,1112.00,1112.00,62,0,62.00
07/07/2005,02:27,1111.75,1112.00,1111.75,1111.75,3,57,60.00
07/07/2005,02:28,1111.75,1111.75,1111.75,1111.75,0,25,25.00
07/07/2005,02:29,1111.75,1111.75,1111.50,1111.75,7,7,14.00
07/07/2005,02:30,1111.50,1112.00,1111.50,1112.00,20,2,22.00
07/07/2005,02:31,1111.75,1111.75,1111.50,1111.75,4,23,27.00
07/07/2005,02:32,1111.75,1111.75,1111.75,1111.75,18,0,18.00
07/07/2005,02:33,1111.75,1111.75,1111.75,1111.75,15,0,15.00
07/07/2005,02:34,1111.75,1111.75,1111.50,1111.75,31,169,200.00
07/07/2005,02:35,1111.75,1111.75,1111.50,1111.75,18,1,19.00
07/07/2005,02:36,1111.75,1111.75,1111.50,1111.50,23,10,33.00
07/07/2005,02:37,1111.75,1111.75,1111.75,1111.75,6,0,6.00
07/07/2005,02:38,1111.75,1111.75,1111.75,1111.75,114,0,114.00
07/07/2005,02:39,1112.00,1112.00,1112.00,1112.00,9,0,9.00
07/07/2005,02:40,1111.75,1111.75,1111.75,1111.75,0,39,39.00
07/07/2005,02:41,1111.50,1111.75,1111.50,1111.50,8,51,59.00
07/07/2005,02:43,1111.75,1111.75,1111.75,1111.75,8,0,8.00
07/07/2005,02:44,1111.75,1111.75,1111.75,1111.75,3,0,3.00
07/07/2005,02:45,1111.75,1111.75,1111.50,1111.50,8,1,9.00
07/07/2005,02:46,1111.75,1111.75,1111.50,1111.75,15,16,31.00
07/07/2005,02:47,1111.50,1111.75,1111.50,1111.75,68,7,75.00
07/07/2005,02:48,1112.00,1112.00,1111.75,1111.75,1,68,69.00
07/07/2005,02:49,1112.00,1112.00,1111.75,1112.00,8,1,9.00
07/07/2005,02:50,1111.75,1112.00,1111.75,1112.00,26,4,30.00
07/07/2005,02:51,1112.25,1112.25,1112.00,1112.25,16,12,28.00
07/07/2005,02:52,1112.25,1112.25,1112.25,1112.25,6,0,6.00
07/07/2005,02:53,1112.25,1112.25,1112.00,1112.00,1,1,2.00
07/07/2005,02:54,1112.00,1112.00,1112.00,1112.00,0,50,50.00
07/07/2005,02:55,1112.00,1112.25,1112.00,1112.25,6,6,12.00
07/07/2005,02:56,1112.25,1112.25,1112.25,1112.25,114,0,114.00
07/07/2005,02:57,1112.00,1112.00,1112.00,1112.00,0,30,30.00
07/07/2005,02:58,1112.25,1112.25,1112.25,1112.25,6,0,6.00
07/07/2005,03:00,1112.25,1112.25,1112.25,1112.25,187,0,187.00
07/07/2005,03:01,1112.25,1112.25,1112.00,1112.00,21,65,86.00
07/07/2005,03:02,1112.00,1112.25,1112.00,1112.25,8,83,91.00
07/07/2005,03:03,1112.25,1112.25,1112.25,1112.25,3,0,3.00
07/07/2005,03:04,1112.25,1112.25,1111.75,1111.75,19,251,270.00
07/07/2005,03:05,1111.75,1112.00,1111.75,1112.00,108,61,169.00
07/07/2005,03:06,1112.00,1112.00,1112.00,1112.00,120,0,120.00
07/07/2005,03:07,1112.00,1112.00,1112.00,1112.00,6,0,6.00
07/07/2005,03:08,1112.25,1112.25,1112.00,1112.00,8,4,12.00
07/07/2005,03:09,1112.00,1112.25,1112.00,1112.00,2,20,22.00
07/07/2005,03:10,1112.00,1112.00,1112.00,1112.00,0,22,22.00
07/07/2005,03:11,1112.00,1112.00,1112.00,1112.00,0,6,6.00
07/07/2005,03:12,1111.75,1112.00,1111.75,1111.75,1,14,15.00
07/07/2005,03:13,1111.75,1112.00,1111.75,1112.00,6,150,156.00
07/07/2005,03:15,1112.00,1112.00,1111.75,1111.75,6,20,26.00
07/07/2005,03:16,1111.75,1111.75,1111.50,1111.50,0,39,39.00
07/07/2005,03:17,1111.75,1111.75,1111.50,1111.50,8,10,18.00
07/07/2005,03:18,1111.50,1111.75,1111.50,1111.50,2,148,150.00
07/07/2005,03:19,1111.50,1111.50,1111.25,1111.25,9,201,210.00
07/07/2005,03:20,1111.50,1111.50,1111.00,1111.25,107,121,228.00
07/07/2005,03:21,1111.25,1111.25,1111.00,1111.25,65,283,348.00
07/07/2005,03:22,1111.00,1111.50,1111.00,1111.50,392,334,726.00
07/07/2005,03:23,1111.50,1111.50,1111.25,1111.25,8,7,15.00
07/07/2005,03:24,1111.25,1111.25,1110.50,1110.50,21,546,567.00
07/07/2005,03:25,1110.50,1110.75,1110.50,1110.75,35,5,40.00
07/07/2005,03:26,1110.75,1110.75,1110.75,1110.75,69,0,69.00
07/07/2005,03:27,1110.50,1110.50,1110.25,1110.25,58,195,253.00
07/07/2005,03:28,1110.25,1110.50,1110.00,1110.50,47,60,107.00
07/07/2005,03:29,1110.25,1110.50,1110.25,1110.50,17,1,18.00
07/07/2005,03:30,1110.50,1111.25,1110.50,1111.00,240,144,384.00
07/07/2005,03:31,1111.00,1111.50,1110.75,1111.50,352,56,408.00
07/07/2005,03:32,1111.25,1111.75,1111.25,1111.25,232,170,402.00
07/07/2005,03:33,1111.25,1111.50,1111.00,1111.50,12,36,48.00
07/07/2005,03:34,1111.25,1111.50,1111.00,1111.25,35,47,82.00
07/07/2005,03:35,1111.25,1111.25,1110.00,1110.00,15,574,589.00
07/07/2005,03:36,1110.00,1110.25,1109.25,1109.50,112,1320,1432.00
07/07/2005,03:37,1109.25,1109.75,1109.00,1109.75,269,294,563.00
07/07/2005,03:38,1109.75,1110.25,1109.75,1110.25,184,76,260.00
07/07/2005,03:39,1110.50,1111.25,1110.25,1111.00,519,49,568.00
07/07/2005,03:40,1110.75,1111.50,1110.75,1111.25,145,85,230.00
07/07/2005,03:41,1111.25,1111.25,1110.25,1110.25,38,221,259.00
07/07/2005,03:42,1110.25,1110.25,1110.00,1110.25,7,138,145.00
07/07/2005,03:43,1110.25,1110.25,1110.00,1110.25,112,62,174.00
07/07/2005,03:44,1110.25,1110.25,1110.00,1110.25,70,100,170.00
07/07/2005,03:45,1110.00,1110.25,1110.00,1110.25,69,41,110.00
07/07/2005,03:46,1110.25,1110.25,1110.00,1110.00,20,50,70.00
07/07/2005,03:47,1110.00,1110.00,1108.75,1109.00,47,369,416.00
07/07/2005,03:48,1109.00,1109.25,1108.75,1109.00,54,91,145.00
07/07/2005,03:49,1109.25,1110.00,1109.25,1109.75,346,8,354.00
07/07/2005,03:50,1110.00,1110.25,1110.00,1110.25,198,0,198.00
07/07/2005,03:51,1110.25,1110.25,1109.50,1109.50,6,217,223.00
07/07/2005,03:52,1109.50,1109.75,1109.25,1109.75,59,73,132.00
07/07/2005,03:53,1109.50,1110.00,1109.50,1109.75,63,49,112.00
07/07/2005,03:54,1109.50,1109.50,1109.25,1109.50,13,19,32.00
07/07/2005,03:55,1109.50,1109.50,1109.25,1109.50,54,10,64.00
07/07/2005,03:56,1109.25,1109.25,1108.75,1108.75,0,191,191.00
07/07/2005,03:57,1108.75,1109.00,1108.50,1108.50,37,98,135.00
07/07/2005,03:58,1108.50,1108.75,1108.00,1108.00,167,327,494.00
07/07/2005,03:59,1108.00,1108.25,1106.00,1106.25,141,1420,1561.00
07/07/2005,04:00,1106.00,1106.50,1105.75,1106.00,491,402,893.00
07/07/2005,04:01,1106.00,1106.75,1105.75,1106.25,255,88,343.00
07/07/2005,04:02,1106.25,1106.25,1103.75,1104.00,377,1016,1393.00
07/07/2005,04:03,1104.00,1107.50,1101.50,1104.00,2282,1111,3393.00
07/07/2005,04:04,1104.00,1104.50,1102.50,1103.50,463,423,886.00
07/07/2005,04:05,1103.50,1103.50,1102.75,1103.25,65,105,170.00
07/07/2005,04:06,1103.50,1104.50,1103.25,1104.25,385,162,547.00
07/07/2005,04:07,1104.25,1104.75,1103.75,1104.50,174,117,291.00
07/07/2005,04:08,1104.50,1105.25,1104.50,1105.25,429,207,636.00
07/07/2005,04:09,1105.25,1106.50,1105.25,1106.00,374,61,435.00
07/07/2005,04:10,1105.75,1106.00,1104.75,1104.75,108,384,492.00
07/07/2005,04:11,1104.75,1105.75,1104.50,1105.75,169,248,417.00
07/07/2005,04:12,1105.75,1106.00,1105.00,1105.50,82,302,384.00
07/07/2005,04:13,1105.50,1105.50,1105.25,1105.25,19,2,21.00
07/07/2005,04:14,1105.50,1105.50,1105.00,1105.25,118,30,148.00
07/07/2005,04:15,1105.25,1105.50,1104.50,1104.75,236,243,479.00
07/07/2005,04:16,1104.50,1104.75,1104.25,1104.25,145,171,316.00
07/07/2005,04:17,1104.25,1104.25,1103.25,1103.25,24,311,335.00
07/07/2005,04:18,1103.25,1103.25,1102.25,1102.25,236,830,1066.00
07/07/2005,04:19,1102.50,1102.50,1100.00,1100.25,187,1165,1352.00
07/07/2005,04:20,1100.50,1100.50,1097.50,1098.25,273,873,1146.00
07/07/2005,04:21,1098.25,1098.25,1096.00,1096.50,543,779,1322.00
07/07/2005,04:22,1096.50,1096.50,1088.75,1093.75,715,2004,2719.00
07/07/2005,04:23,1093.75,1095.75,1093.50,1095.00,628,636,1264.00
07/07/2005,04:24,1095.00,1099.50,1094.75,1099.00,827,376,1203.00
07/07/2005,04:25,1099.00,1099.00,1094.50,1094.50,434,641,1075.00
07/07/2005,04:26,1094.50,1094.75,1093.50,1094.00,291,438,729.00
07/07/2005,04:27,1094.00,1094.00,1092.25,1092.50,415,592,1007.00
07/07/2005,04:28,1092.50,1093.25,1091.50,1092.75,550,370,920.00
07/07/2005,04:29,1092.75,1093.25,1092.50,1093.00,319,177,496.00
07/07/2005,04:30,1093.25,1093.50,1092.25,1092.25,213,556,769.00
07/07/2005,04:31,1092.00,1092.50,1090.50,1091.75,330,746,1076.00
07/07/2005,04:32,1091.25,1094.50,1091.25,1093.75,715,772,1487.00
07/07/2005,04:33,1094.25,1097.00,1093.75,1096.50,798,258,1056.00
07/07/2005,04:34,1096.50,1096.75,1095.50,1095.75,128,173,301.00
07/07/2005,04:35,1095.75,1095.75,1094.00,1094.00,129,712,841.00
07/07/2005,04:36,1094.00,1095.25,1093.50,1094.00,283,557,840.00
07/07/2005,04:37,1094.00,1096.50,1094.00,1096.25,585,137,722.00
07/07/2005,04:38,1096.50,1096.50,1095.25,1095.25,86,243,329.00
07/07/2005,04:39,1095.50,1095.50,1094.50,1095.25,158,206,364.00
07/07/2005,04:40,1095.00,1095.25,1094.00,1095.25,377,317,694.00
07/07/2005,04:41,1095.25,1095.50,1094.50,1094.75,160,293,453.00
07/07/2005,04:42,1094.75,1096.00,1094.50,1095.75,309,406,715.00
07/07/2005,04:43,1095.75,1096.00,1095.00,1095.75,276,416,692.00
07/07/2005,04:44,1095.75,1096.25,1094.50,1094.50,164,453,617.00
07/07/2005,04:45,1095.00,1095.00,1093.50,1093.75,78,550,628.00
07/07/2005,04:46,1093.50,1095.00,1093.50,1094.50,206,466,672.00
07/07/2005,04:47,1094.75,1094.75,1093.50,1094.00,301,481,782.00
07/07/2005,04:48,1094.00,1094.50,1093.25,1093.50,539,491,1030.00
07/07/2005,04:49,1093.50,1093.50,1092.00,1092.75,89,209,298.00
07/07/2005,04:50,1092.50,1093.25,1092.25,1092.50,230,327,557.00
07/07/2005,04:51,1092.50,1093.00,1091.00,1091.25,297,580,877.00
07/07/2005,04:52,1091.25,1092.50,1090.75,1092.25,795,454,1249.00
07/07/2005,04:53,1092.00,1093.25,1092.00,1093.00,390,333,723.00
07/07/2005,04:54,1093.25,1094.00,1093.25,1093.75,194,318,512.00
07/07/2005,04:55,1094.00,1094.00,1092.75,1092.75,37,251,288.00
07/07/2005,04:56,1092.75,1093.50,1092.25,1093.00,502,273,775.00
07/07/2005,04:57,1093.00,1093.00,1092.25,1092.50,24,110,134.00
07/07/2005,04:58,1092.25,1093.25,1092.25,1093.25,309,147,456.00
07/07/2005,04:59,1093.00,1093.00,1091.75,1092.00,318,476,794.00
07/07/2005,05:00,1092.00,1092.25,1091.00,1091.00,169,814,983.00
07/07/2005,05:01,1091.00,1091.00,1089.50,1090.75,666,788,1454.00
07/07/2005,05:02,1090.75,1092.50,1090.75,1092.00,479,177,656.00
07/07/2005,05:03,1092.25,1093.00,1092.25,1092.75,193,6,199.00
07/07/2005,05:04,1092.75,1093.25,1092.50,1093.00,67,112,179.00
07/07/2005,05:05,1093.00,1093.00,1092.00,1092.25,307,172,479.00
07/07/2005,05:06,1092.25,1092.25,1091.50,1091.50,232,379,611.00
07/07/2005,05:07,1091.50,1091.50,1091.00,1091.25,31,419,450.00
07/07/2005,05:08,1091.25,1091.25,1089.25,1089.75,190,696,886.00
07/07/2005,05:09,1089.50,1089.75,1087.75,1088.75,387,927,1314.00
07/07/2005,05:10,1088.75,1089.50,1088.50,1089.25,461,364,825.00
07/07/2005,05:11,1089.50,1090.25,1089.00,1090.00,175,321,496.00
07/07/2005,05:12,1090.25,1090.75,1089.50,1090.25,313,384,697.00
07/07/2005,05:13,1090.50,1091.25,1090.25,1091.00,274,80,354.00
07/07/2005,05:14,1091.25,1091.50,1090.75,1091.00,252,695,947.00
07/07/2005,05:15,1090.75,1091.50,1090.75,1091.00,512,393,905.00
07/07/2005,05:16,1090.75,1091.00,1090.00,1090.00,149,456,605.00
07/07/2005,05:17,1090.00,1090.00,1089.00,1089.75,207,477,684.00
07/07/2005,05:18,1089.75,1090.00,1089.00,1089.00,293,511,804.00
07/07/2005,05:19,1089.25,1089.75,1089.00,1089.50,332,175,507.00
07/07/2005,05:20,1089.75,1091.00,1089.75,1091.00,331,24,355.00
07/07/2005,05:21,1091.25,1091.25,1090.50,1090.50,115,405,520.00
07/07/2005,05:22,1090.25,1090.75,1090.00,1090.25,243,166,409.00
07/07/2005,05:23,1090.25,1090.25,1089.75,1089.75,2,297,299.00
07/07/2005,05:24,1089.75,1090.00,1089.50,1090.00,140,73,213.00
07/07/2005,05:25,1089.75,1090.00,1089.25,1089.50,102,156,258.00
07/07/2005,05:26,1089.25,1089.50,1088.75,1089.25,112,289,401.00
07/07/2005,05:27,1089.50,1091.50,1089.50,1091.00,231,209,440.00
07/07/2005,05:28,1091.00,1091.25,1089.50,1090.25,160,507,667.00
07/07/2005,05:29,1090.00,1091.00,1090.00,1090.75,166,164,330.00
07/07/2005,05:30,1091.00,1091.25,1090.25,1090.25,70,272,342.00
07/07/2005,05:31,1090.50,1090.75,1090.25,1090.50,71,289,360.00
07/07/2005,05:32,1090.25,1090.50,1090.00,1090.25,132,88,220.00
07/07/2005,05:33,1090.25,1090.75,1090.25,1090.50,184,7,191.00
07/07/2005,05:34,1090.50,1090.75,1089.50,1089.50,145,673,818.00
07/07/2005,05:35,1089.75,1089.75,1088.00,1088.50,179,978,1157.00
07/07/2005,05:36,1088.25,1088.50,1086.25,1087.25,261,909,1170.00
07/07/2005,05:37,1087.25,1087.50,1086.75,1087.00,75,435,510.00
07/07/2005,05:38,1087.00,1087.00,1084.50,1085.25,293,936,1229.00
07/07/2005,05:39,1085.25,1085.75,1084.25,1085.25,333,578,911.00
07/07/2005,05:40,1085.25,1087.25,1085.25,1087.00,368,110,478.00
07/07/2005,05:41,1087.00,1087.00,1085.75,1086.00,191,861,1052.00
07/07/2005,05:42,1086.25,1088.00,1086.00,1088.00,506,307,813.00
07/07/2005,05:43,1088.00,1089.00,1087.75,1088.25,912,615,1527.00
07/07/2005,05:44,1088.00,1088.00,1086.50,1086.75,83,608,691.00
07/07/2005,05:45,1087.00,1088.50,1086.00,1087.75,784,556,1340.00
07/07/2005,05:46,1087.75,1088.00,1087.75,1088.00,281,293,574.00
07/07/2005,05:47,1088.25,1090.00,1088.00,1089.75,984,509,1493.00
07/07/2005,05:48,1090.00,1090.50,1089.25,1089.50,296,426,722.00
07/07/2005,05:49,1089.25,1090.00,1089.25,1090.00,269,403,672.00
07/07/2005,05:50,1090.00,1091.00,1089.75,1090.75,377,113,490.00
07/07/2005,05:51,1090.75,1091.00,1090.00,1090.00,147,138,285.00
07/07/2005,05:52,1090.00,1090.25,1089.75,1090.00,44,194,238.00
07/07/2005,05:53,1090.00,1090.75,1089.75,1090.75,337,166,503.00
07/07/2005,05:54,1090.50,1090.75,1090.00,1090.00,89,383,472.00
07/07/2005,05:55,1090.00,1091.00,1089.75,1090.75,384,210,594.00
07/07/2005,05:56,1090.75,1090.75,1090.25,1090.50,33,137,170.00
07/07/2005,05:57,1090.50,1090.75,1089.75,1090.25,349,386,735.00
07/07/2005,05:58,1090.25,1090.75,1090.25,1090.50,39,257,296.00
07/07/2005,05:59,1090.50,1091.00,1090.50,1090.75,83,180,263.00
07/07/2005,06:00,1090.75,1090.75,1089.75,1089.75,164,503,667.00
07/07/2005,06:01,1089.75,1090.25,1089.50,1090.25,432,173,605.00
07/07/2005,06:02,1090.25,1090.75,1089.75,1090.75,303,227,530.00
07/07/2005,06:03,1090.75,1091.50,1090.75,1091.00,333,207,540.00
07/07/2005,06:04,1091.00,1091.50,1091.00,1091.25,259,113,372.00
07/07/2005,06:05,1091.25,1091.50,1091.00,1091.25,148,160,308.00
07/07/2005,06:06,1091.25,1091.25,1090.75,1091.00,113,329,442.00
07/07/2005,06:07,1090.75,1091.25,1090.25,1090.25,91,213,304.00
07/07/2005,06:08,1090.25,1090.50,1089.75,1090.50,192,172,364.00
07/07/2005,06:09,1090.50,1090.75,1090.50,1090.75,151,101,252.00
07/07/2005,06:10,1090.75,1091.50,1090.75,1091.50,321,21,342.00
07/07/2005,06:11,1091.50,1092.75,1091.00,1092.50,1044,392,1436.00
07/07/2005,06:12,1092.50,1095.25,1092.50,1095.00,1802,385,2187.00
07/07/2005,06:13,1095.00,1095.25,1094.25,1094.50,428,561,989.00
07/07/2005,06:14,1094.50,1094.50,1092.00,1092.75,344,693,1037.00
07/07/2005,06:15,1092.75,1093.25,1092.25,1093.25,391,250,641.00
07/07/2005,06:16,1093.25,1093.75,1092.00,1092.25,481,419,900.00
07/07/2005,06:17,1092.25,1094.00,1092.00,1094.00,206,41,247.00
07/07/2005,06:18,1094.00,1094.00,1093.25,1093.75,185,226,411.00
07/07/2005,06:19,1094.00,1094.50,1093.75,1094.50,189,128,317.00
07/07/2005,06:20,1094.25,1094.25,1092.50,1092.75,557,1456,2013.00
07/07/2005,06:21,1092.75,1092.75,1092.50,1092.50,238,274,512.00
07/07/2005,06:22,1092.50,1093.25,1092.25,1092.75,481,322,803.00
07/07/2005,06:23,1092.75,1092.75,1092.50,1092.75,141,133,274.00
07/07/2005,06:24,1092.75,1092.75,1091.25,1092.50,394,1053,1447.00
07/07/2005,06:25,1092.50,1094.00,1092.50,1093.25,753,342,1095.00
07/07/2005,06:26,1093.25,1093.75,1093.00,1093.75,341,436,777.00
07/07/2005,06:27,1093.50,1093.50,1093.00,1093.00,5,231,236.00
07/07/2005,06:28,1093.00,1093.25,1092.75,1093.25,535,281,816.00
07/07/2005,06:29,1093.25,1094.75,1093.25,1094.50,725,163,888.00
07/07/2005,06:30,1094.75,1095.25,1094.50,1095.00,430,273,703.00
07/07/2005,06:31,1095.00,1096.00,1094.75,1095.00,710,586,1296.00
07/07/2005,06:32,1095.00,1095.25,1094.50,1095.25,694,301,995.00
07/07/2005,06:33,1095.00,1095.75,1095.00,1095.50,530,125,655.00
07/07/2005,06:34,1095.75,1095.75,1095.00,1095.50,192,409,601.00
07/07/2005,06:35,1095.25,1096.50,1095.25,1096.00,1083,865,1948.00
07/07/2005,06:36,1096.25,1096.50,1095.75,1096.00,347,432,779.00
07/07/2005,06:37,1096.00,1097.00,1095.75,1096.25,1003,499,1502.00
07/07/2005,06:38,1096.00,1096.50,1096.00,1096.50,615,122,737.00
07/07/2005,06:39,1096.25,1096.50,1095.50,1096.00,403,453,856.00
07/07/2005,06:40,1096.00,1096.25,1095.50,1096.00,154,217,371.00
07/07/2005,06:41,1096.00,1096.50,1096.00,1096.50,211,418,629.00
07/07/2005,06:42,1096.25,1096.50,1095.25,1095.75,256,952,1208.00
07/07/2005,06:43,1095.50,1096.00,1095.00,1095.25,518,877,1395.00
07/07/2005,06:44,1095.25,1095.75,1095.25,1095.25,296,105,401.00
07/07/2005,06:45,1095.50,1095.75,1095.25,1095.50,277,388,665.00
07/07/2005,06:46,1095.50,1096.00,1095.50,1096.00,125,319,444.00
07/07/2005,06:47,1096.00,1096.50,1095.75,1096.25,323,382,705.00
07/07/2005,06:48,1096.25,1097.00,1096.25,1096.75,229,13,242.00
07/07/2005,06:49,1097.00,1098.00,1097.00,1097.75,974,249,1223.00
07/07/2005,06:50,1097.75,1098.00,1096.75,1097.00,445,823,1268.00
07/07/2005,06:51,1097.00,1097.00,1096.25,1096.50,96,424,520.00
07/07/2005,06:52,1096.50,1096.50,1096.00,1096.25,495,375,870.00
07/07/2005,06:53,1096.25,1096.25,1096.00,1096.00,47,562,609.00
07/07/2005,06:54,1096.25,1096.25,1096.00,1096.00,120,587,707.00
07/07/2005,06:55,1096.00,1096.50,1095.75,1096.25,362,276,638.00
07/07/2005,06:56,1096.25,1096.75,1096.25,1096.50,323,128,451.00
07/07/2005,06:57,1096.50,1097.00,1096.50,1096.75,122,135,257.00
07/07/2005,06:58,1096.50,1096.75,1096.25,1096.50,110,128,238.00
07/07/2005,06:59,1096.25,1096.25,1095.75,1096.00,122,459,581.00
07/07/2005,07:00,1096.00,1096.25,1095.75,1096.00,253,303,556.00
07/07/2005,07:01,1096.00,1096.50,1095.50,1096.25,243,103,346.00
07/07/2005,07:02,1096.25,1096.75,1096.00,1096.75,644,83,727.00
07/07/2005,07:03,1096.75,1096.75,1095.50,1096.25,416,725,1141.00
07/07/2005,07:04,1096.50,1096.50,1096.00,1096.25,248,363,611.00
07/07/2005,07:05,1096.25,1096.75,1096.00,1096.25,331,201,532.00
07/07/2005,07:06,1096.50,1096.75,1096.00,1096.75,273,477,750.00
07/07/2005,07:07,1096.75,1097.00,1096.50,1096.75,419,482,901.00
07/07/2005,07:08,1096.75,1097.25,1096.75,1097.00,291,357,648.00
07/07/2005,07:09,1096.75,1097.25,1096.75,1096.75,328,384,712.00
07/07/2005,07:10,1096.75,1097.50,1096.50,1097.25,774,434,1208.00
07/07/2005,07:11,1097.50,1098.00,1097.25,1097.50,466,532,998.00
07/07/2005,07:12,1097.50,1097.75,1097.25,1097.50,311,377,688.00
07/07/2005,07:13,1097.50,1097.75,1097.50,1097.50,138,190,328.00
07/07/2005,07:14,1097.75,1097.75,1096.75,1097.00,222,635,857.00
07/07/2005,07:15,1097.00,1097.50,1097.00,1097.25,265,279,544.00
07/07/2005,07:16,1097.00,1097.25,1096.75,1097.25,312,368,680.00
07/07/2005,07:17,1097.25,1097.25,1096.75,1097.00,95,163,258.00
07/07/2005,07:18,1096.75,1097.25,1096.75,1097.25,470,44,514.00
07/07/2005,07:19,1097.25,1097.50,1096.75,1097.00,262,336,598.00
07/07/2005,07:20,1097.00,1097.50,1096.75,1097.25,452,408,860.00
07/07/2005,07:21,1097.25,1097.50,1097.00,1097.00,113,301,414.00
07/07/2005,07:22,1097.00,1097.25,1097.00,1097.00,212,388,600.00
07/07/2005,07:23,1097.00,1097.00,1096.50,1096.75,57,277,334.00
07/07/2005,07:24,1096.75,1096.75,1096.00,1096.00,319,811,1130.00
07/07/2005,07:25,1096.25,1096.25,1096.00,1096.25,127,795,922.00
07/07/2005,07:26,1096.25,1096.25,1095.50,1095.50,118,942,1060.00
07/07/2005,07:27,1095.75,1095.75,1095.00,1095.00,191,1287,1478.00
07/07/2005,07:28,1095.25,1095.25,1094.50,1094.75,329,1028,1357.00
07/07/2005,07:29,1094.75,1094.75,1094.25,1094.50,150,326,476.00
07/07/2005,07:30,1094.50,1095.00,1094.50,1094.75,561,265,826.00
07/07/2005,07:31,1095.00,1095.25,1094.75,1095.25,447,191,638.00
07/07/2005,07:32,1095.25,1096.25,1095.25,1096.00,917,208,1125.00
07/07/2005,07:33,1096.00,1097.25,1096.00,1096.75,1209,576,1785.00
07/07/2005,07:34,1097.00,1097.00,1096.00,1096.00,589,544,1133.00
07/07/2005,07:35,1096.00,1096.25,1095.50,1096.00,224,499,723.00
07/07/2005,07:36,1096.00,1096.25,1095.25,1095.25,407,513,920.00
07/07/2005,07:37,1095.25,1096.00,1095.25,1096.00,533,13,546.00
07/07/2005,07:38,1096.00,1096.00,1095.75,1095.75,465,20,485.00
07/07/2005,07:39,1095.75,1096.00,1095.75,1095.75,284,86,370.00
07/07/2005,07:40,1095.75,1096.00,1095.75,1096.00,26,54,80.00
07/07/2005,07:41,1096.00,1096.00,1095.75,1095.75,526,199,725.00
07/07/2005,07:42,1096.00,1096.00,1095.75,1095.75,18,32,50.00
07/07/2005,07:43,1096.00,1096.00,1095.75,1096.00,52,51,103.00
07/07/2005,07:44,1096.00,1096.25,1096.00,1096.00,223,7,230.00
07/07/2005,07:45,1096.25,1096.25,1096.00,1096.00,3,218,221.00
07/07/2005,07:46,1095.75,1096.00,1095.75,1096.00,164,215,379.00
07/07/2005,07:47,1096.00,1096.25,1095.75,1096.00,194,7,201.00
07/07/2005,07:48,1096.00,1096.75,1096.00,1096.50,392,25,417.00
07/07/2005,07:49,1096.75,1096.75,1096.50,1096.75,212,60,272.00
07/07/2005,07:50,1096.75,1096.75,1096.50,1096.50,1,68,69.00
07/07/2005,07:51,1096.50,1096.75,1096.00,1096.50,189,242,431.00
07/07/2005,07:52,1096.75,1096.75,1096.50,1096.75,140,7,147.00
07/07/2005,07:53,1096.75,1097.00,1096.50,1096.75,91,70,161.00
07/07/2005,07:54,1096.75,1097.50,1096.75,1097.50,690,44,734.00
07/07/2005,07:55,1097.50,1098.00,1097.25,1098.00,414,370,784.00
07/07/2005,07:56,1098.00,1098.00,1097.25,1097.75,431,691,1122.00
07/07/2005,07:57,1097.75,1098.00,1097.50,1097.75,293,191,484.00
07/07/2005,07:58,1097.50,1097.75,1097.50,1097.75,381,9,390.00
07/07/2005,07:59,1097.75,1098.25,1097.75,1098.00,706,180,886.00
07/07/2005,08:00,1098.00,1098.25,1097.75,1097.75,117,136,253.00
07/07/2005,08:01,1098.00,1098.00,1097.75,1097.75,227,57,284.00
07/07/2005,08:02,1097.75,1098.00,1097.50,1097.75,41,710,751.00
07/07/2005,08:03,1098.00,1099.00,1098.00,1099.00,1585,135,1720.00
07/07/2005,08:04,1099.00,1099.25,1098.75,1099.25,929,632,1561.00
07/07/2005,08:05,1099.25,1100.00,1099.00,1099.75,1573,622,2195.00
07/07/2005,08:06,1099.75,1099.75,1098.75,1099.00,983,1334,2317.00
07/07/2005,08:07,1099.00,1099.50,1099.00,1099.25,680,329,1009.00
07/07/2005,08:08,1099.25,1100.00,1099.25,1099.50,357,847,1204.00
07/07/2005,08:09,1099.50,1099.75,1099.25,1099.75,1017,208,1225.00
07/07/2005,08:10,1099.75,1100.25,1099.50,1100.25,499,208,707.00
07/07/2005,08:11,1100.00,1100.50,1100.00,1100.25,930,688,1618.00
07/07/2005,08:12,1100.25,1100.25,1100.00,1100.00,147,48,195.00
07/07/2005,08:13,1100.00,1100.50,1100.00,1100.50,702,330,1032.00
07/07/2005,08:14,1100.50,1100.50,1100.00,1100.00,41,901,942.00
07/07/2005,08:15,1100.25,1100.25,1099.50,1099.50,316,411,727.00
07/07/2005,08:16,1099.50,1099.75,1099.00,1099.25,21,1371,1392.00
07/07/2005,08:17,1099.00,1099.25,1098.50,1098.75,24,1215,1239.00
07/07/2005,08:18,1098.75,1099.25,1098.50,1099.00,531,490,1021.00
07/07/2005,08:19,1099.00,1099.25,1099.00,1099.00,161,19,180.00
07/07/2005,08:20,1099.00,1099.50,1099.00,1099.50,166,233,399.00
07/07/2005,08:21,1099.25,1099.50,1099.25,1099.25,27,244,271.00
07/07/2005,08:22,1099.25,1099.25,1098.75,1099.00,170,272,442.00
07/07/2005,08:23,1098.75,1099.00,1098.25,1098.25,62,530,592.00
07/07/2005,08:24,1098.25,1098.75,1098.25,1098.50,179,188,367.00
07/07/2005,08:25,1098.50,1098.75,1098.50,1098.75,455,9,464.00
07/07/2005,08:26,1098.75,1099.00,1098.50,1098.75,407,146,553.00
07/07/2005,08:27,1099.00,1099.00,1098.50,1099.00,252,310,562.00
07/07/2005,08:28,1098.75,1099.25,1098.50,1099.25,539,26,565.00
07/07/2005,08:29,1099.00,1099.50,1099.00,1099.50,673,124,797.00
07/07/2005,08:30,1099.50,1100.25,1099.25,1100.00,1651,484,2135.00
07/07/2005,08:31,1100.00,1101.25,1100.00,1101.00,4522,4150,8672.00
07/07/2005,08:32,1100.75,1101.75,1100.50,1101.75,4337,1709,6046.00
07/07/2005,08:33,1101.50,1102.00,1101.50,1101.75,2157,4870,7027.00
07/07/2005,08:34,1101.75,1102.00,1101.25,1101.50,2560,3644,6204.00
07/07/2005,08:35,1101.50,1102.00,1100.75,1101.00,3397,4067,7464.00
07/07/2005,08:36,1100.75,1101.25,1100.25,1100.50,2555,2509,5064.00
07/07/2005,08:37,1100.25,1101.00,1100.25,1100.50,4485,4188,8673.00
07/07/2005,08:38,1100.75,1100.75,1099.75,1100.50,3298,2871,6169.00
07/07/2005,08:39,1100.75,1101.00,1100.00,1100.75,3042,2552,5594.00
07/07/2005,08:40,1100.75,1102.25,1100.50,1102.00,3584,839,4423.00
07/07/2005,08:41,1101.75,1103.00,1101.75,1102.50,5254,2584,7838.00
07/07/2005,08:42,1102.50,1104.25,1102.25,1104.00,8001,3860,11861.00
07/07/2005,08:43,1104.00,1105.00,1103.50,1105.00,6411,3252,9663.00
07/07/2005,08:44,1105.00,1105.00,1102.75,1103.00,3333,7803,11136.00
07/07/2005,08:45,1102.75,1103.25,1102.25,1102.75,2538,5765,8303.00
07/07/2005,08:46,1102.50,1104.25,1102.50,1103.75,2691,1897,4588.00
07/07/2005,08:47,1104.00,1104.25,1103.25,1104.25,2512,2831,5343.00
07/07/2005,08:48,1104.25,1105.25,1103.75,1104.50,4647,4832,9479.00
07/07/2005,08:49,1104.50,1104.75,1103.50,1103.50,2596,3604,6200.00
07/07/2005,08:50,1103.50,1104.75,1103.50,1104.25,2459,509,2968.00
07/07/2005,08:51,1104.50,1105.50,1104.25,1104.75,4014,3057,7071.00
07/07/2005,08:52,1104.75,1105.50,1104.50,1105.00,2163,1998,4161.00
07/07/2005,08:53,1105.00,1106.25,1104.50,1104.50,5603,3998,9601.00
07/07/2005,08:54,1104.50,1105.50,1104.25,1105.25,3821,3237,7058.00
07/07/2005,08:55,1105.25,1105.25,1104.25,1104.25,2478,3753,6231.00
07/07/2005,08:56,1104.50,1104.75,1103.50,1103.50,3836,2886,6722.00
07/07/2005,08:57,1103.50,1103.50,1102.75,1103.25,3657,3596,7253.00
07/07/2005,08:58,1103.25,1103.50,1102.75,1103.00,2010,5300,7310.00
07/07/2005,08:59,1103.00,1103.50,1102.00,1102.50,3570,4090,7660.00
07/07/2005,09:00,1102.25,1102.50,1102.00,1102.25,1008,3047,4055.00
07/07/2005,09:01,1102.00,1102.75,1101.50,1102.75,3351,2795,6146.00
07/07/2005,09:02,1102.50,1103.50,1102.50,1103.00,2972,835,3807.00
07/07/2005,09:03,1103.00,1103.00,1102.25,1102.50,1320,1678,2998.00
07/07/2005,09:04,1102.50,1103.00,1102.00,1102.75,1727,1599,3326.00
07/07/2005,09:05,1102.75,1103.25,1102.50,1103.25,1146,1250,2396.00
07/07/2005,09:06,1103.25,1103.50,1102.50,1103.00,1733,2901,4634.00
07/07/2005,09:07,1102.75,1104.25,1102.75,1104.25,2440,414,2854.00
07/07/2005,09:08,1104.25,1104.75,1103.75,1104.75,3043,1635,4678.00
07/07/2005,09:09,1104.75,1105.50,1104.25,1104.75,3094,2346,5440.00
07/07/2005,09:10,1104.50,1105.00,1104.25,1105.00,2441,830,3271.00
07/07/2005,09:11,1105.00,1105.25,1104.00,1104.00,1473,2049,3522.00
07/07/2005,09:12,1104.25,1104.75,1103.75,1104.25,3005,1810,4815.00
07/07/2005,09:13,1104.00,1105.25,1103.75,1104.75,3192,2039,5231.00
07/07/2005,09:14,1104.50,1104.75,1104.00,1104.75,1058,770,1828.00
07/07/2005,09:15,1104.75,1105.50,1104.50,1104.50,2327,1305,3632.00
07/07/2005,09:16,1104.75,1105.50,1104.50,1105.50,1159,767,1926.00
07/07/2005,09:17,1105.25,1106.00,1104.50,1105.00,2923,3628,6551.00
07/07/2005,09:18,1104.75,1105.25,1104.00,1104.25,1126,2862,3988.00
07/07/2005,09:19,1104.25,1104.50,1103.75,1103.75,1892,1213,3105.00
07/07/2005,09:20,1104.00,1105.25,1103.75,1104.75,1972,928,2900.00
07/07/2005,09:21,1105.00,1105.25,1104.50,1104.75,955,1101,2056.00
07/07/2005,09:22,1104.75,1104.75,1103.75,1104.50,1302,2053,3355.00
07/07/2005,09:23,1104.50,1104.50,1104.00,1104.00,943,431,1374.00
07/07/2005,09:24,1104.25,1104.75,1104.00,1104.25,1530,1105,2635.00
07/07/2005,09:25,1104.25,1105.25,1104.25,1105.00,2168,254,2422.00
07/07/2005,09:26,1105.00,1105.00,1104.00,1104.25,782,2000,2782.00
07/07/2005,09:27,1104.25,1105.00,1104.25,1104.75,1016,727,1743.00
07/07/2005,09:28,1104.75,1105.00,1104.25,1104.25,967,1029,1996.00
07/07/2005,09:29,1104.25,1104.75,1104.25,1104.50,485,836,1321.00
07/07/2005,09:30,1104.50,1104.50,1103.75,1103.75,1615,1932,3547.00
07/07/2005,09:31,1103.50,1104.50,1103.00,1103.75,3417,4884,8301.00
07/07/2005,09:32,1103.50,1104.25,1103.25,1103.50,2791,2940,5731.00
07/07/2005,09:33,1103.50,1104.25,1103.25,1104.00,2428,931,3359.00
07/07/2005,09:34,1104.00,1104.00,1102.75,1102.75,928,4231,5159.00
07/07/2005,09:35,1102.75,1103.00,1102.25,1102.75,2656,5014,7670.00
07/07/2005,09:36,1102.50,1103.00,1102.25,1102.75,2194,2166,4360.00
07/07/2005,09:37,1102.75,1103.25,1102.50,1103.00,2223,869,3092.00
07/07/2005,09:38,1103.00,1103.25,1102.25,1102.75,2410,1782,4192.00
07/07/2005,09:39,1102.50,1103.00,1102.50,1102.75,1175,1127,2302.00
07/07/2005,09:40,1102.75,1103.00,1102.75,1102.75,287,551,838.00
07/07/2005,09:41,1102.75,1103.00,1102.25,1102.75,1203,1877,3080.00
07/07/2005,09:42,1102.75,1103.00,1102.25,1102.75,1163,437,1600.00
07/07/2005,09:43,1102.75,1103.00,1102.50,1103.00,1352,296,1648.00
07/07/2005,09:44,1103.00,1103.75,1102.75,1103.50,2854,1018,3872.00
07/07/2005,09:45,1103.50,1104.75,1103.25,1104.00,3390,1456,4846.00
07/07/2005,09:46,1103.75,1104.00,1103.50,1103.75,515,1152,1667.00
07/07/2005,09:47,1104.00,1104.00,1103.25,1103.25,1040,3261,4301.00
07/07/2005,09:48,1103.25,1103.50,1103.00,1103.25,391,1215,1606.00
07/07/2005,09:49,1103.00,1103.75,1103.00,1103.25,1012,1204,2216.00
07/07/2005,09:50,1103.50,1103.75,1103.00,1103.00,758,1235,1993.00
07/07/2005,09:51,1103.25,1103.50,1101.75,1102.00,2030,4733,6763.00
07/07/2005,09:52,1101.75,1102.25,1101.25,1101.75,2774,4578,7352.00
07/07/2005,09:53,1102.00,1102.25,1101.50,1102.00,1620,1088,2708.00
07/07/2005,09:54,1102.00,1103.25,1101.75,1102.75,3599,2664,6263.00
07/07/2005,09:55,1102.50,1103.75,1102.50,1103.75,2838,1281,4119.00
07/07/2005,09:56,1103.75,1103.75,1102.25,1102.50,532,3243,3775.00
07/07/2005,09:57,1102.50,1102.50,1101.75,1102.00,706,2368,3074.00
07/07/2005,09:58,1102.00,1102.75,1102.00,1102.00,669,1668,2337.00
07/07/2005,09:59,1102.00,1103.00,1102.00,1102.75,1426,372,1798.00
07/07/2005,10:00,1102.75,1103.00,1102.00,1102.25,769,1255,2024.00
07/07/2005,10:01,1102.25,1102.75,1101.75,1101.75,998,2407,3405.00
07/07/2005,10:02,1101.75,1102.00,1101.00,1101.25,2591,4105,6696.00
07/07/2005,10:03,1101.25,1101.75,1101.00,1101.25,2691,1528,4219.00
07/07/2005,10:04,1101.50,1102.25,1101.25,1102.00,2854,1053,3907.00
07/07/2005,10:05,1101.75,1102.75,1101.75,1102.25,1665,931,2596.00
07/07/2005,10:06,1102.25,1102.75,1101.75,1102.25,733,1309,2042.00
07/07/2005,10:07,1102.25,1102.50,1102.00,1102.50,997,473,1470.00
07/07/2005,10:08,1102.25,1102.50,1102.00,1102.25,430,578,1008.00
07/07/2005,10:09,1102.00,1102.25,1101.50,1101.75,459,1370,1829.00
07/07/2005,10:10,1101.75,1103.00,1101.75,1102.25,2142,1022,3164.00
07/07/2005,10:11,1102.25,1103.25,1102.25,1102.75,2113,815,2928.00
07/07/2005,10:12,1102.75,1104.25,1102.75,1104.00,5040,1907,6947.00
07/07/2005,10:13,1104.00,1105.25,1104.00,1104.75,5962,3260,9222.00
07/07/2005,10:14,1104.75,1105.25,1104.50,1105.00,2701,2775,5476.00
07/07/2005,10:15,1105.00,1105.25,1104.50,1104.75,1142,1684,2826.00
07/07/2005,10:16,1105.00,1105.00,1104.25,1104.25,417,1426,1843.00
07/07/2005,10:17,1104.00,1104.25,1104.00,1104.00,1241,1006,2247.00
07/07/2005,10:18,1104.25,1104.25,1103.75,1104.00,1857,466,2323.00
07/07/2005,10:19,1104.00,1104.00,1103.50,1103.75,660,1453,2113.00
07/07/2005,10:20,1103.50,1104.00,1103.50,1103.75,571,825,1396.00
07/07/2005,10:21,1103.75,1104.25,1103.50,1104.00,1122,985,2107.00
07/07/2005,10:22,1103.75,1104.75,1103.75,1104.75,2982,309,3291.00
07/07/2005,10:23,1104.75,1104.75,1103.75,1103.75,1010,1236,2246.00
07/07/2005,10:24,1103.75,1104.25,1103.75,1103.75,243,715,958.00
07/07/2005,10:25,1104.00,1104.75,1103.75,1104.25,851,563,1414.00
07/07/2005,10:26,1104.25,1104.75,1104.00,1104.75,1434,190,1624.00
07/07/2005,10:27,1104.50,1106.00,1104.50,1105.00,4302,3467,7769.00
07/07/2005,10:28,1105.00,1105.75,1105.00,1105.75,2754,545,3299.00
07/07/2005,10:29,1105.75,1105.75,1105.25,1105.50,1329,914,2243.00
07/07/2005,10:30,1105.50,1106.00,1105.00,1105.50,1435,1072,2507.00
07/07/2005,10:31,1105.50,1105.50,1105.00,1105.00,421,810,1231.00
07/07/2005,10:32,1105.00,1105.25,1104.50,1104.50,599,1941,2540.00
07/07/2005,10:33,1104.75,1104.75,1104.00,1104.00,136,1549,1685.00
07/07/2005,10:34,1104.25,1105.00,1104.00,1105.00,1595,1228,2823.00
07/07/2005,10:35,1104.75,1104.75,1104.50,1104.75,137,438,575.00
07/07/2005,10:36,1104.75,1104.75,1104.50,1104.50,467,32,499.00
07/07/2005,10:37,1104.50,1105.25,1104.50,1105.25,1968,223,2191.00
07/07/2005,10:38,1105.25,1106.00,1104.75,1104.75,3206,1568,4774.00
07/07/2005,10:39,1105.00,1105.50,1105.00,1105.25,1041,182,1223.00
07/07/2005,10:40,1105.50,1105.50,1105.00,1105.25,41,393,434.00
07/07/2005,10:41,1105.25,1106.00,1105.00,1105.75,1164,664,1828.00
07/07/2005,10:42,1105.75,1106.00,1105.50,1105.50,618,770,1388.00
07/07/2005,10:43,1105.50,1105.75,1105.00,1105.25,720,1187,1907.00
07/07/2005,10:44,1105.25,1105.75,1105.25,1105.25,415,318,733.00
07/07/2005,10:45,1105.50,1105.50,1105.25,1105.25,349,639,988.00
07/07/2005,10:46,1105.25,1105.50,1105.00,1105.00,719,537,1256.00
07/07/2005,10:47,1105.25,1105.25,1104.75,1104.75,226,479,705.00
07/07/2005,10:48,1105.00,1105.00,1104.50,1104.75,194,997,1191.00
07/07/2005,10:49,1104.75,1105.00,1104.50,1104.75,424,271,695.00
07/07/2005,10:50,1104.75,1105.25,1104.50,1105.25,273,78,351.00
07/07/2005,10:51,1105.25,1105.25,1105.00,1105.00,12,286,298.00
07/07/2005,10:52,1104.75,1105.00,1104.75,1104.75,676,237,913.00
07/07/2005,10:53,1104.75,1104.75,1104.25,1104.50,219,1717,1936.00
07/07/2005,10:54,1104.25,1104.75,1104.25,1104.50,420,293,713.00
07/07/2005,10:55,1104.50,1105.75,1104.50,1105.75,2050,60,2110.00
07/07/2005,10:56,1105.50,1105.75,1104.75,1105.00,308,1135,1443.00
07/07/2005,10:57,1105.00,1105.50,1105.00,1105.25,893,142,1035.00
07/07/2005,10:58,1105.25,1105.75,1105.25,1105.75,936,401,1337.00
07/07/2005,10:59,1105.50,1107.00,1105.50,1106.50,6728,3357,10085.00
07/07/2005,11:00,1106.50,1108.50,1106.50,1108.25,7987,3213,11200.00
07/07/2005,11:01,1108.25,1108.50,1107.50,1108.50,2402,1429,3831.00
07/07/2005,11:02,1108.50,1108.75,1108.00,1108.25,3456,2362,5818.00
07/07/2005,11:03,1108.00,1108.25,1107.50,1107.50,633,2563,3196.00
07/07/2005,11:04,1107.50,1108.00,1107.50,1107.50,581,1568,2149.00
07/07/2005,11:05,1107.50,1107.75,1107.00,1107.25,1350,1220,2570.00
07/07/2005,11:06,1107.50,1107.50,1107.25,1107.50,157,403,560.00
07/07/2005,11:07,1107.25,1107.75,1107.00,1107.75,753,847,1600.00
07/07/2005,11:08,1107.50,1108.25,1107.50,1107.75,2660,1368,4028.00
07/07/2005,11:09,1108.00,1108.50,1108.00,1108.25,1058,701,1759.00
07/07/2005,11:10,1108.25,1108.75,1108.00,1108.25,3452,2500,5952.00
07/07/2005,11:11,1108.25,1108.75,1108.00,1108.75,2686,502,3188.00
07/07/2005,11:12,1108.75,1110.00,1108.50,1109.75,5254,1507,6761.00
07/07/2005,11:13,1109.50,1110.50,1109.25,1109.75,3122,3863,6985.00
07/07/2005,11:14,1110.00,1110.00,1109.50,1109.50,876,1187,2063.00
07/07/2005,11:15,1109.75,1110.00,1109.25,1109.50,754,1259,2013.00
07/07/2005,11:16,1109.50,1110.50,1109.50,1109.75,4659,1660,6319.00
07/07/2005,11:17,1110.00,1110.00,1109.25,1109.25,537,1929,2466.00
07/07/2005,11:18,1109.25,1109.75,1109.00,1109.50,1099,717,1816.00
07/07/2005,11:19,1109.50,1110.00,1109.25,1109.75,969,818,1787.00
07/07/2005,11:20,1109.50,1110.25,1109.50,1110.00,1722,511,2233.00
07/07/2005,11:21,1110.00,1110.25,1109.75,1109.75,362,465,827.00
07/07/2005,11:22,1109.75,1112.00,1109.75,1110.50,10865,6017,16882.00
07/07/2005,11:23,1110.50,1111.00,1110.50,1110.50,1634,1413,3047.00
07/07/2005,11:24,1110.75,1110.75,1110.25,1110.25,2221,1660,3881.00
07/07/2005,11:25,1110.25,1110.50,1110.00,1110.00,871,939,1810.00
07/07/2005,11:26,1110.25,1110.50,1110.00,1110.25,860,959,1819.00
07/07/2005,11:27,1110.25,1110.25,1109.75,1110.25,880,836,1716.00
07/07/2005,11:28,1110.00,1110.25,1109.75,1110.25,557,510,1067.00
07/07/2005,11:29,1110.25,1110.25,1109.75,1110.00,340,951,1291.00
07/07/2005,11:30,1110.00,1110.25,1109.75,1110.00,1011,347,1358.00
07/07/2005,11:31,1110.00,1110.25,1109.75,1109.75,39,1082,1121.00
07/07/2005,11:32,1109.75,1109.75,1109.25,1109.25,112,2456,2568.00
07/07/2005,11:33,1109.25,1109.50,1108.75,1109.00,690,1552,2242.00
07/07/2005,11:34,1109.00,1109.25,1108.75,1109.00,583,1225,1808.00
07/07/2005,11:35,1109.00,1109.25,1108.75,1109.25,459,267,726.00
07/07/2005,11:36,1109.25,1109.25,1108.75,1109.00,34,272,306.00
07/07/2005,11:37,1108.75,1109.75,1108.75,1109.50,1372,595,1967.00
07/07/2005,11:38,1109.50,1109.50,1109.25,1109.25,697,439,1136.00
07/07/2005,11:39,1109.50,1109.75,1109.25,1109.75,441,917,1358.00
07/07/2005,11:40,1109.50,1109.75,1109.00,1109.25,333,373,706.00
07/07/2005,11:41,1109.25,1109.50,1109.00,1109.25,166,325,491.00
07/07/2005,11:42,1109.25,1109.50,1109.25,1109.50,43,24,67.00
07/07/2005,11:43,1109.50,1109.50,1109.00,1109.00,24,235,259.00
07/07/2005,11:44,1109.25,1109.50,1109.00,1109.25,376,96,472.00
07/07/2005,11:45,1109.25,1109.50,1109.00,1109.25,221,360,581.00
07/07/2005,11:46,1109.25,1109.50,1109.25,1109.50,382,29,411.00
07/07/2005,11:47,1109.50,1110.00,1109.50,1110.00,870,242,1112.00
07/07/2005,11:48,1110.00,1110.00,1109.25,1109.25,416,812,1228.00
07/07/2005,11:49,1109.50,1109.50,1109.00,1109.50,294,291,585.00
07/07/2005,11:50,1109.50,1109.50,1109.25,1109.50,295,24,319.00
07/07/2005,11:51,1109.50,1109.50,1109.00,1109.00,32,496,528.00
07/07/2005,11:52,1109.00,1109.00,1108.25,1108.25,315,2318,2633.00
07/07/2005,11:53,1108.25,1108.50,1108.00,1108.25,1396,2108,3504.00
07/07/2005,11:54,1108.50,1108.50,1108.00,1108.00,317,354,671.00
07/07/2005,11:55,1108.00,1108.50,1108.00,1108.25,978,1122,2100.00
07/07/2005,11:56,1108.25,1108.50,1108.00,1108.50,536,259,795.00
07/07/2005,11:57,1108.25,1108.50,1108.00,1108.50,972,504,1476.00
07/07/2005,11:58,1108.50,1108.75,1108.25,1108.50,498,150,648.00
07/07/2005,11:59,1108.50,1108.75,1108.00,1108.25,42,727,769.00
07/07/2005,12:00,1108.00,1108.25,1107.50,1108.25,1573,3226,4799.00
07/07/2005,12:01,1108.50,1108.50,1108.00,1108.50,1388,176,1564.00
07/07/2005,12:02,1108.50,1109.00,1108.25,1109.00,1119,651,1770.00
07/07/2005,12:03,1109.00,1109.25,1108.50,1109.25,776,354,1130.00
07/07/2005,12:04,1109.00,1109.25,1108.75,1109.25,410,463,873.00
07/07/2005,12:05,1109.25,1109.50,1109.00,1109.25,1167,123,1290.00
07/07/2005,12:06,1109.50,1109.50,1109.00,1109.00,450,227,677.00
07/07/2005,12:07,1109.00,1109.25,1109.00,1109.25,48,24,72.00
07/07/2005,12:08,1109.25,1109.75,1109.00,1109.50,605,106,711.00
07/07/2005,12:09,1109.50,1109.75,1109.25,1109.25,26,526,552.00
07/07/2005,12:10,1109.25,1109.75,1109.25,1109.50,364,126,490.00
07/07/2005,12:11,1109.50,1109.75,1109.50,1109.50,15,103,118.00
07/07/2005,12:12,1109.50,1109.75,1109.25,1109.50,246,620,866.00
07/07/2005,12:13,1109.50,1109.50,1109.00,1109.00,446,529,975.00
07/07/2005,12:14,1109.00,1109.25,1108.75,1109.00,212,1276,1488.00
07/07/2005,12:15,1109.00,1109.25,1108.75,1109.00,427,403,830.00
07/07/2005,12:16,1109.00,1109.00,1108.50,1108.75,100,861,961.00
07/07/2005,12:17,1108.75,1109.25,1108.75,1109.00,621,175,796.00
07/07/2005,12:18,1109.25,1109.50,1109.00,1109.25,369,116,485.00
07/07/2005,12:19,1109.25,1109.25,1109.00,1109.25,177,4,181.00
07/07/2005,12:20,1109.25,1109.25,1108.50,1108.75,267,781,1048.00
07/07/2005,12:21,1108.75,1109.00,1108.75,1109.00,481,33,514.00
07/07/2005,12:22,1108.75,1109.25,1108.75,1109.25,141,25,166.00
07/07/2005,12:23,1109.25,1109.25,1109.00,1109.25,207,20,227.00
07/07/2005,12:24,1109.25,1109.25,1109.00,1109.25,89,9,98.00
07/07/2005,12:25,1109.00,1109.25,1108.75,1109.00,78,602,680.00
07/07/2005,12:26,1108.75,1109.25,1108.75,1109.25,122,380,502.00
07/07/2005,12:27,1109.00,1109.50,1108.75,1109.25,406,739,1145.00
07/07/2005,12:28,1109.25,1109.50,1109.00,1109.25,339,233,572.00
07/07/2005,12:29,1109.25,1109.50,1109.00,1109.25,48,69,117.00
07/07/2005,12:30,1109.25,1109.50,1109.25,1109.50,213,161,374.00
07/07/2005,12:31,1109.50,1109.50,1109.25,1109.50,275,453,728.00
07/07/2005,12:32,1109.50,1110.00,1109.50,1110.00,1339,420,1759.00
07/07/2005,12:33,1109.75,1110.50,1109.75,1110.25,1492,328,1820.00
07/07/2005,12:34,1110.50,1110.75,1110.00,1110.50,1529,884,2413.00
07/07/2005,12:35,1110.50,1110.75,1110.00,1110.25,353,766,1119.00
07/07/2005,12:36,1110.25,1110.25,1109.75,1110.00,289,559,848.00
07/07/2005,12:37,1110.00,1110.00,1109.75,1109.75,173,1019,1192.00
07/07/2005,12:38,1110.00,1110.25,1109.50,1109.75,417,487,904.00
07/07/2005,12:39,1109.75,1110.25,1109.75,1110.00,288,310,598.00
07/07/2005,12:40,1110.00,1110.25,1110.00,1110.00,177,252,429.00
07/07/2005,12:41,1110.25,1112.00,1110.00,1111.25,5814,2940,8754.00
07/07/2005,12:42,1111.25,1112.50,1111.25,1112.25,5004,2405,7409.00
07/07/2005,12:43,1112.25,1112.75,1111.75,1112.00,2287,2264,4551.00
07/07/2005,12:44,1112.00,1112.00,1111.25,1111.50,898,2329,3227.00
07/07/2005,12:45,1111.25,1111.50,1110.75,1110.75,491,1700,2191.00
07/07/2005,12:46,1110.75,1111.00,1110.25,1110.25,372,1264,1636.00
07/07/2005,12:47,1110.50,1110.50,1110.00,1110.50,737,2463,3200.00
07/07/2005,12:48,1110.50,1110.75,1110.25,1110.50,539,1191,1730.00
07/07/2005,12:49,1110.75,1111.00,1110.50,1111.00,1112,47,1159.00
07/07/2005,12:50,1111.00,1111.25,1110.75,1110.75,834,286,1120.00
07/07/2005,12:51,1111.00,1111.00,1110.75,1111.00,200,271,471.00
07/07/2005,12:52,1111.00,1111.25,1110.50,1110.75,794,876,1670.00
07/07/2005,12:53,1110.75,1111.00,1110.75,1110.75,5,298,303.00
07/07/2005,12:54,1110.75,1111.00,1110.75,1110.75,16,383,399.00
07/07/2005,12:55,1110.50,1110.75,1110.50,1110.75,135,121,256.00
07/07/2005,12:56,1110.75,1110.75,1110.25,1110.50,348,1087,1435.00
07/07/2005,12:57,1110.75,1111.25,1110.75,1111.25,451,217,668.00
07/07/2005,12:58,1111.25,1111.50,1110.75,1111.00,790,765,1555.00
07/07/2005,12:59,1111.00,1111.25,1110.50,1110.75,611,661,1272.00
07/07/2005,13:00,1110.50,1111.00,1110.50,1110.75,548,16,564.00
07/07/2005,13:01,1110.75,1111.00,1110.75,1110.75,123,190,313.00
07/07/2005,13:02,1111.00,1111.00,1110.50,1110.75,269,466,735.00
07/07/2005,13:03,1110.50,1111.00,1110.50,1110.75,202,306,508.00
07/07/2005,13:04,1110.75,1111.00,1110.00,1110.25,358,1779,2137.00
07/07/2005,13:05,1110.25,1110.50,1109.50,1109.50,914,4113,5027.00
07/07/2005,13:06,1109.50,1110.00,1109.25,1109.75,1597,1997,3594.00
07/07/2005,13:07,1109.75,1110.50,1109.75,1110.00,1238,1366,2604.00
07/07/2005,13:08,1110.00,1110.25,1109.75,1110.00,89,1419,1508.00
07/07/2005,13:09,1110.00,1110.25,1109.75,1110.00,263,90,353.00
07/07/2005,13:10,1110.00,1110.25,1109.75,1109.75,266,1457,1723.00
07/07/2005,13:11,1110.00,1110.00,1109.50,1109.75,372,734,1106.00
07/07/2005,13:12,1109.75,1109.75,1109.00,1109.50,1019,1984,3003.00
07/07/2005,13:13,1109.75,1110.00,1109.50,1109.75,453,408,861.00
07/07/2005,13:14,1109.75,1110.00,1109.25,1109.75,220,341,561.00
07/07/2005,13:15,1109.50,1109.75,1109.00,1109.25,104,1332,1436.00
07/07/2005,13:16,1109.25,1109.75,1108.75,1109.25,879,871,1750.00
07/07/2005,13:17,1109.25,1109.25,1108.50,1109.00,1342,1840,3182.00
07/07/2005,13:18,1109.00,1109.25,1108.75,1109.00,889,291,1180.00
07/07/2005,13:19,1109.00,1109.50,1109.00,1109.25,993,298,1291.00
07/07/2005,13:20,1109.25,1110.00,1109.25,1109.50,1238,613,1851.00
07/07/2005,13:21,1109.50,1109.75,1109.25,1109.50,15,587,602.00
07/07/2005,13:22,1109.50,1109.75,1109.50,1109.75,265,24,289.00
07/07/2005,13:23,1109.75,1110.00,1109.50,1109.75,854,294,1148.00
07/07/2005,13:24,1109.75,1110.25,1109.50,1109.75,903,1059,1962.00
07/07/2005,13:25,1109.75,1110.25,1109.50,1110.00,902,368,1270.00
07/07/2005,13:26,1110.00,1110.25,1110.00,1110.25,44,209,253.00
07/07/2005,13:27,1110.25,1110.25,1109.75,1110.00,270,593,863.00
07/07/2005,13:28,1110.00,1110.00,1109.50,1109.75,491,802,1293.00
07/07/2005,13:29,1109.50,1109.75,1109.25,1109.50,491,649,1140.00
07/07/2005,13:30,1109.50,1109.50,1109.25,1109.25,156,548,704.00
07/07/2005,13:31,1109.50,1109.75,1109.25,1109.50,317,453,770.00
07/07/2005,13:32,1109.75,1110.00,1108.75,1109.25,593,1931,2524.00
07/07/2005,13:33,1109.25,1109.50,1109.00,1109.00,284,321,605.00
07/07/2005,13:34,1109.00,1109.25,1108.75,1109.00,154,1297,1451.00
07/07/2005,13:35,1109.00,1110.00,1109.00,1109.75,1775,84,1859.00
07/07/2005,13:36,1110.00,1110.00,1109.75,1110.00,126,46,172.00
07/07/2005,13:37,1110.00,1110.50,1110.00,1110.25,1047,516,1563.00
07/07/2005,13:38,1110.25,1110.25,1109.75,1109.75,22,554,576.00
07/07/2005,13:39,1109.75,1110.00,1109.25,1109.75,612,946,1558.00
07/07/2005,13:40,1109.75,1109.75,1109.50,1109.75,8,453,461.00
07/07/2005,13:41,1109.50,1110.25,1109.50,1110.00,599,451,1050.00
07/07/2005,13:42,1110.00,1110.00,1109.25,1109.25,88,2393,2481.00
07/07/2005,13:43,1109.25,1109.50,1109.25,1109.50,166,47,213.00
07/07/2005,13:44,1109.25,1109.50,1108.75,1109.25,531,1060,1591.00
07/07/2005,13:45,1109.00,1109.25,1108.50,1108.75,88,2100,2188.00
07/07/2005,13:46,1108.50,1108.75,1108.25,1108.25,183,1575,1758.00
07/07/2005,13:47,1108.25,1108.75,1108.25,1108.50,2859,553,3412.00
07/07/2005,13:48,1108.50,1108.50,1107.75,1108.25,1320,2181,3501.00
07/07/2005,13:49,1108.00,1108.75,1108.00,1108.50,1695,819,2514.00
07/07/2005,13:50,1108.50,1108.75,1108.50,1108.50,23,442,465.00
07/07/2005,13:51,1108.25,1109.25,1108.25,1108.75,1534,460,1994.00
07/07/2005,13:52,1108.75,1109.00,1108.25,1108.50,246,655,901.00
07/07/2005,13:53,1108.75,1108.75,1108.50,1108.75,23,348,371.00
07/07/2005,13:54,1108.75,1108.75,1108.50,1108.75,453,57,510.00
07/07/2005,13:55,1109.00,1110.25,1109.00,1110.00,3635,1167,4802.00
07/07/2005,13:56,1109.75,1110.25,1109.50,1110.00,337,910,1247.00
07/07/2005,13:57,1110.00,1110.00,1109.75,1110.00,8,163,171.00
07/07/2005,13:58,1109.75,1110.75,1109.75,1110.25,987,1276,2263.00
07/07/2005,13:59,1110.50,1110.75,1110.00,1110.50,1292,425,1717.00
07/07/2005,14:00,1110.50,1111.00,1110.25,1110.75,1204,535,1739.00
07/07/2005,14:01,1110.50,1111.75,1110.50,1111.75,3932,1429,5361.00
07/07/2005,14:02,1111.50,1111.75,1111.25,1111.50,715,1791,2506.00
07/07/2005,14:03,1111.75,1111.75,1111.25,1111.50,490,398,888.00
07/07/2005,14:04,1111.75,1113.00,1111.00,1112.75,6496,3492,9988.00
07/07/2005,14:05,1112.50,1113.00,1112.25,1112.75,2662,3273,5935.00
07/07/2005,14:06,1113.00,1113.50,1112.75,1113.00,4898,3132,8030.00
07/07/2005,14:07,1112.75,1114.00,1112.75,1113.75,6634,1805,8439.00
07/07/2005,14:08,1113.75,1115.00,1113.50,1114.75,6911,2964,9875.00
07/07/2005,14:09,1115.00,1115.00,1114.00,1114.25,3171,2826,5997.00
07/07/2005,14:10,1114.00,1114.50,1113.25,1113.25,807,3864,4671.00
07/07/2005,14:11,1113.50,1113.50,1113.00,1113.25,1529,1424,2953.00
07/07/2005,14:12,1113.25,1113.50,1113.00,1113.25,364,650,1014.00
07/07/2005,14:13,1113.00,1113.25,1112.75,1113.00,355,1030,1385.00
07/07/2005,14:14,1113.00,1113.50,1112.75,1113.00,441,1355,1796.00
07/07/2005,14:15,1113.00,1113.25,1113.00,1113.00,144,997,1141.00
07/07/2005,14:16,1113.00,1113.25,1112.75,1112.75,218,295,513.00
07/07/2005,14:17,1112.75,1113.00,1112.25,1112.50,620,2620,3240.00
07/07/2005,14:18,1112.50,1113.00,1112.25,1112.75,607,348,955.00
07/07/2005,14:19,1112.75,1113.00,1112.50,1113.00,209,44,253.00
07/07/2005,14:20,1113.00,1113.75,1113.00,1113.50,2474,1834,4308.00
07/07/2005,14:21,1113.50,1114.25,1113.25,1113.75,2363,983,3346.00
07/07/2005,14:22,1114.00,1114.00,1113.00,1113.00,484,1014,1498.00
07/07/2005,14:23,1113.00,1113.50,1112.75,1113.25,442,1144,1586.00
07/07/2005,14:24,1113.25,1113.50,1113.00,1113.50,193,233,426.00
07/07/2005,14:25,1113.25,1113.75,1113.25,1113.25,751,129,880.00
07/07/2005,14:26,1113.25,1113.25,1112.75,1112.75,235,726,961.00
07/07/2005,14:27,1112.75,1113.25,1112.50,1113.00,1039,2370,3409.00
07/07/2005,14:28,1113.00,1113.25,1112.75,1113.00,230,216,446.00
07/07/2005,14:29,1113.00,1113.25,1112.75,1112.75,146,166,312.00
07/07/2005,14:30,1113.00,1113.25,1112.75,1113.00,124,27,151.00
07/07/2005,14:31,1113.25,1113.75,1113.00,1113.25,894,462,1356.00
07/07/2005,14:32,1113.25,1113.75,1112.75,1113.00,881,936,1817.00
07/07/2005,14:33,1113.00,1114.50,1113.00,1114.25,4598,386,4984.00
07/07/2005,14:34,1114.50,1115.25,1113.75,1114.00,4610,4943,9553.00
07/07/2005,14:35,1114.00,1114.50,1114.00,1114.00,1392,918,2310.00
07/07/2005,14:36,1114.00,1114.50,1114.00,1114.50,626,316,942.00
07/07/2005,14:37,1114.25,1114.50,1113.75,1114.00,452,422,874.00
07/07/2005,14:38,1114.00,1114.50,1113.75,1114.00,718,485,1203.00
07/07/2005,14:39,1114.00,1114.25,1113.75,1114.00,139,463,602.00
07/07/2005,14:40,1114.00,1114.25,1114.00,1114.00,48,298,346.00
07/07/2005,14:41,1114.00,1114.25,1113.50,1114.00,702,1682,2384.00
07/07/2005,14:42,1114.25,1114.75,1113.75,1114.00,1835,1478,3313.00
07/07/2005,14:43,1114.00,1114.00,1113.25,1113.75,1152,1736,2888.00
07/07/2005,14:44,1113.75,1114.00,1113.50,1113.75,599,284,883.00
07/07/2005,14:45,1114.00,1114.25,1113.75,1114.00,2247,1269,3516.00
07/07/2005,14:46,1114.00,1114.25,1113.75,1114.25,617,852,1469.00
07/07/2005,14:47,1114.25,1115.25,1114.00,1115.25,3379,654,4033.00
07/07/2005,14:48,1115.00,1115.50,1114.75,1115.25,4239,3172,7411.00
07/07/2005,14:49,1115.00,1115.50,1114.75,1115.25,2922,934,3856.00
07/07/2005,14:50,1115.25,1115.25,1114.75,1114.75,495,1237,1732.00
07/07/2005,14:51,1114.75,1115.00,1114.50,1115.00,672,1027,1699.00
07/07/2005,14:52,1115.00,1115.25,1114.50,1115.00,1209,1466,2675.00
07/07/2005,14:53,1115.25,1115.25,1115.00,1115.25,509,94,603.00
07/07/2005,14:54,1115.25,1116.00,1115.25,1115.75,3979,1417,5396.00
07/07/2005,14:55,1115.50,1116.00,1115.50,1115.75,1805,1499,3304.00
07/07/2005,14:56,1115.75,1116.25,1115.50,1115.75,3408,3126,6534.00
07/07/2005,14:57,1115.75,1116.00,1115.75,1116.00,1371,1413,2784.00
07/07/2005,14:58,1115.75,1116.00,1115.50,1115.75,864,1351,2215.00
07/07/2005,14:59,1115.50,1115.75,1115.25,1115.25,494,3676,4170.00
07/07/2005,15:00,1115.25,1115.50,1114.75,1114.75,2159,4452,6611.00
07/07/2005,15:01,1114.75,1115.00,1113.50,1113.50,3113,7029,10142.00
07/07/2005,15:02,1113.50,1113.75,1113.25,1113.75,2506,1357,3863.00
07/07/2005,15:03,1113.75,1114.25,1113.50,1114.25,2417,222,2639.00
07/07/2005,15:04,1114.00,1114.75,1114.00,1114.75,1456,371,1827.00
07/07/2005,15:05,1114.50,1114.75,1114.25,1114.75,571,350,921.00
07/07/2005,15:06,1114.75,1115.25,1114.50,1114.75,2224,800,3024.00
07/07/2005,15:07,1115.00,1115.25,1114.75,1115.00,1440,458,1898.00
07/07/2005,15:08,1115.00,1115.75,1115.00,1115.25,1686,498,2184.00
07/07/2005,15:09,1115.50,1115.50,1115.25,1115.25,146,307,453.00
07/07/2005,15:10,1115.25,1115.50,1115.25,1115.50,80,182,262.00
07/07/2005,15:11,1115.25,1115.25,1115.00,1115.00,104,1731,1835.00
07/07/2005,15:12,1115.00,1116.00,1114.75,1115.75,2552,287,2839.00
07/07/2005,15:13,1115.75,1116.25,1115.75,1116.00,1214,401,1615.00
07/07/2005,15:14,1116.00,1116.50,1116.00,1116.25,1506,542,2048.00
07/07/2005,15:15,1116.25,1116.75,1116.00,1116.75,2767,2707,5474.00
07/07/2005,15:31,1116.25,1116.25,1116.00,1116.25,256,124,380.00
07/07/2005,15:32,1116.25,1116.50,1116.00,1116.50,62,71,133.00
07/07/2005,15:33,1116.25,1116.50,1116.25,1116.25,7,17,24.00
07/07/2005,15:34,1116.00,1116.25,1116.00,1116.00,10,6,16.00
07/07/2005,15:35,1116.00,1116.25,1116.00,1116.25,2,1,3.00
07/07/2005,15:36,1116.00,1116.00,1116.00,1116.00,0,69,69.00
07/07/2005,15:37,1116.25,1116.25,1116.00,1116.25,8,2,10.00
07/07/2005,15:38,1116.25,1116.25,1116.25,1116.25,6,0,6.00
07/07/2005,15:39,1116.25,1116.25,1116.25,1116.25,6,0,6.00
07/07/2005,15:40,1116.25,1116.75,1116.25,1116.75,297,2,299.00
07/07/2005,15:41,1116.75,1117.00,1116.75,1116.75,55,16,71.00
07/07/2005,15:42,1117.00,1117.00,1116.75,1116.75,250,3,253.00
07/07/2005,15:43,1116.75,1117.00,1116.50,1116.75,8,136,144.00
07/07/2005,15:44,1116.75,1116.75,1116.50,1116.50,12,63,75.00
07/07/2005,15:45,1116.50,1116.50,1116.50,1116.50,0,21,21.00
07/07/2005,15:46,1116.50,1116.75,1116.50,1116.75,2,25,27.00
07/07/2005,15:48,1116.50,1116.75,1116.50,1116.75,1,1,2.00
07/07/2005,15:49,1116.50,1116.75,1116.50,1116.50,3,2,5.00
07/07/2005,15:52,1116.75,1116.75,1116.50,1116.50,224,16,240.00
07/07/2005,15:53,1116.75,1116.75,1116.50,1116.50,5,6,11.00
07/07/2005,15:54,1116.75,1117.00,1116.75,1117.00,81,10,91.00
07/07/2005,15:55,1117.00,1117.00,1117.00,1117.00,11,0,11.00
07/07/2005,15:56,1117.00,1117.00,1116.75,1117.00,13,152,165.00
07/07/2005,15:57,1116.75,1116.75,1116.75,1116.75,0,10,10.00
07/07/2005,15:58,1116.75,1116.75,1116.75,1116.75,0,21,21.00
07/07/2005,15:59,1116.75,1116.75,1116.75,1116.75,0,50,50.00
07/07/2005,16:00,1116.50,1116.75,1116.50,1116.75,26,71,97.00
07/07/2005,17:01,1116.75,1116.75,1116.75,1116.75,0,40,40.00
07/07/2005,17:04,1116.50,1116.50,1116.25,1116.25,0,152,152.00
07/07/2005,17:05,1116.25,1116.25,1116.25,1116.25,0,2,2.00
07/07/2005,17:06,1116.25,1116.25,1116.25,1116.25,0,1,1.00
07/07/2005,17:07,1116.50,1116.75,1116.50,1116.75,56,0,56.00
07/07/2005,17:08,1116.75,1116.75,1116.50,1116.75,168,4,172.00
07/07/2005,17:09,1117.00,1117.00,1116.75,1116.75,24,15,39.00
07/07/2005,17:10,1117.00,1117.00,1117.00,1117.00,50,0,50.00
07/07/2005,17:11,1117.00,1117.00,1117.00,1117.00,47,0,47.00
07/07/2005,17:12,1116.75,1117.00,1116.75,1117.00,13,1,14.00
07/07/2005,17:13,1117.25,1117.25,1117.25,1117.25,5,0,5.00
07/07/2005,17:14,1117.00,1117.00,1117.00,1117.00,0,6,6.00
07/07/2005,17:15,1117.00,1117.25,1117.00,1117.25,1,1,2.00
07/07/2005,17:16,1117.00,1117.00,1117.00,1117.00,0,6,6.00
07/07/2005,17:17,1117.00,1117.00,1117.00,1117.00,0,2,2.00
07/07/2005,17:18,1117.00,1117.00,1117.00,1117.00,0,47,47.00
07/07/2005,17:19,1117.00,1117.00,1117.00,1117.00,0,1,1.00
07/07/2005,17:21,1116.75,1116.75,1116.75,1116.75,0,1,1.00
07/07/2005,17:25,1116.75,1116.75,1116.75,1116.75,0,4,4.00
07/07/2005,17:26,1116.75,1116.75,1116.75,1116.75,0,1,1.00
07/07/2005,17:27,1117.00,1117.00,1116.75,1116.75,4,4,8.00
07/07/2005,17:32,1116.75,1116.75,1116.75,1116.75,0,3,3.00
07/07/2005,17:33,1116.75,1116.75,1116.75,1116.75,0,1,1.00
07/07/2005,17:35,1117.00,1117.00,1117.00,1117.00,29,0,29.00
07/07/2005,17:36,1117.00,1117.00,1117.00,1117.00,3,0,3.00
07/07/2005,17:37,1117.00,1117.00,1117.00,1117.00,2,0,2.00
07/07/2005,17:38,1117.25,1117.25,1117.25,1117.25,5,0,5.00
07/07/2005,17:40,1117.00,1117.00,1117.00,1117.00,0,7,7.00
07/07/2005,17:41,1117.00,1117.00,1117.00,1117.00,0,1,1.00
07/07/2005,17:42,1117.00,1117.25,1117.00,1117.25,8,22,30.00
07/07/2005,17:43,1117.25,1117.25,1117.00,1117.00,2,2,4.00
07/07/2005,17:44,1117.25,1117.50,1117.00,1117.25,103,30,133.00
07/07/2005,17:45,1117.25,1117.25,1117.25,1117.25,2,0,2.00
07/07/2005,17:46,1117.25,1117.25,1117.25,1117.25,1,0,1.00
07/07/2005,17:47,1117.25,1117.25,1117.25,1117.25,18,0,18.00
07/07/2005,17:48,1117.25,1117.25,1117.25,1117.25,1,0,1.00
07/07/2005,17:52,1117.25,1117.25,1117.00,1117.00,25,2,27.00
07/07/2005,17:54,1117.00,1117.00,1117.00,1117.00,0,5,5.00
07/07/2005,17:56,1117.25,1117.25,1117.25,1117.25,8,0,8.00
07/07/2005,17:57,1117.25,1117.25,1117.25,1117.25,49,0,49.00
07/07/2005,17:59,1117.25,1117.25,1117.25,1117.25,1,0,1.00
07/07/2005,18:00,1117.25,1117.25,1116.75,1117.00,151,89,240.00
07/07/2005,18:01,1117.00,1117.00,1117.00,1117.00,25,0,25.00
07/07/2005,18:04,1116.75,1116.75,1116.75,1116.75,0,77,77.00
07/07/2005,18:05,1116.75,1116.75,1116.75,1116.75,0,5,5.00
07/07/2005,18:07,1117.00,1117.00,1117.00,1117.00,87,0,87.00
07/07/2005,18:08,1117.25,1117.25,1117.00,1117.25,10,1,11.00
07/07/2005,18:11,1117.25,1117.25,1117.25,1117.25,22,0,22.00
07/07/2005,18:12,1117.25,1117.25,1117.25,1117.25,1,0,1.00
07/07/2005,18:13,1117.25,1117.50,1117.25,1117.50,46,0,46.00
07/07/2005,18:14,1117.50,1117.75,1117.50,1117.75,45,0,45.00
07/07/2005,18:15,1117.50,1117.50,1117.50,1117.50,0,1,1.00
07/07/2005,18:16,1117.75,1117.75,1117.75,1117.75,26,0,26.00
07/07/2005,18:17,1117.75,1117.75,1117.50,1117.75,10,1,11.00
07/07/2005,18:18,1117.75,1117.75,1117.75,1117.75,5,0,5.00
07/07/2005,18:19,1117.75,1117.75,1117.75,1117.75,2,0,2.00
07/07/2005,18:20,1117.75,1117.75,1117.75,1117.75,1,0,1.00
07/07/2005,18:21,1117.75,1117.75,1117.75,1117.75,34,0,34.00
07/07/2005,18:22,1117.75,1118.00,1117.75,1118.00,210,0,210.00
07/07/2005,18:23,1118.00,1118.00,1118.00,1118.00,14,0,14.00
07/07/2005,18:24,1118.25,1118.25,1118.00,1118.00,43,13,56.00
07/07/2005,18:25,1118.25,1118.25,1118.00,1118.00,3,1,4.00
07/07/2005,18:26,1118.25,1118.25,1118.25,1118.25,47,0,47.00
07/07/2005,18:27,1118.25,1118.50,1118.25,1118.50,60,0,60.00
07/07/2005,18:29,1118.50,1118.50,1118.25,1118.50,15,10,25.00
07/07/2005,18:30,1118.25,1118.25,1118.25,1118.25,0,3,3.00
07/07/2005,18:31,1118.25,1118.25,1118.00,1118.00,0,110,110.00
07/07/2005,18:36,1118.00,1118.00,1118.00,1118.00,0,1,1.00
07/07/2005,18:39,1118.00,1118.00,1118.00,1118.00,0,3,3.00
07/07/2005,18:40,1118.25,1118.25,1118.00,1118.25,17,41,58.00
07/07/2005,18:41,1118.00,1118.00,1118.00,1118.00,0,1,1.00
07/07/2005,18:42,1118.25,1118.50,1118.00,1118.25,40,12,52.00
07/07/2005,18:44,1118.00,1118.50,1118.00,1118.50,11,1,12.00
07/07/2005,18:45,1118.25,1118.50,1118.25,1118.25,10,29,39.00
07/07/2005,18:46,1118.25,1118.50,1118.25,1118.50,1,9,10.00
07/07/2005,18:47,1118.25,1118.50,1118.25,1118.50,2,7,9.00
07/07/2005,18:48,1118.25,1118.50,1118.25,1118.50,5,2,7.00
07/07/2005,18:50,1118.25,1118.25,1118.25,1118.25,0,15,15.00
07/07/2005,18:51,1118.25,1118.25,1118.25,1118.25,0,4,4.00
07/07/2005,18:52,1118.25,1118.50,1118.25,1118.50,3,5,8.00
07/07/2005,18:53,1118.25,1118.25,1118.25,1118.25,0,1,1.00
07/07/2005,18:54,1118.25,1118.25,1118.25,1118.25,0,8,8.00
07/07/2005,18:55,1118.50,1118.50,1118.25,1118.50,3,10,13.00
07/07/2005,18:56,1118.50,1118.50,1118.25,1118.25,1,8,9.00
07/07/2005,18:58,1118.25,1118.50,1118.25,1118.50,1,2,3.00
07/07/2005,19:04,1118.25,1119.00,1118.25,1118.75,104,10,114.00
07/07/2005,19:05,1118.75,1118.75,1118.75,1118.75,0,36,36.00
07/07/2005,19:06,1118.75,1118.75,1118.75,1118.75,0,45,45.00
07/07/2005,19:07,1118.50,1118.50,1118.50,1118.50,0,1,1.00
07/07/2005,19:08,1118.75,1118.75,1118.75,1118.75,10,0,10.00
07/07/2005,19:10,1118.75,1118.75,1118.50,1118.50,150,15,165.00
07/07/2005,19:11,1118.50,1118.50,1118.50,1118.50,0,5,5.00
07/07/2005,19:13,1118.50,1118.50,1118.50,1118.50,0,1,1.00
07/07/2005,19:14,1118.75,1118.75,1118.75,1118.75,14,0,14.00
07/07/2005,19:15,1118.75,1118.75,1118.75,1118.75,42,0,42.00
07/07/2005,19:16,1118.75,1118.75,1118.75,1118.75,28,0,28.00
07/07/2005,19:17,1118.75,1118.75,1118.75,1118.75,1,0,1.00
07/07/2005,19:18,1119.00,1119.00,1119.00,1119.00,2,0,2.00
07/07/2005,19:19,1119.00,1119.00,1119.00,1119.00,47,0,47.00
07/07/2005,19:20,1119.00,1119.25,1119.00,1119.00,34,12,46.00
07/07/2005,19:21,1119.00,1119.00,1118.75,1119.00,47,55,102.00
07/07/2005,19:22,1119.00,1119.25,1119.00,1119.25,65,0,65.00
07/07/2005,19:23,1119.00,1119.00,1119.00,1119.00,0,3,3.00
07/07/2005,19:24,1119.00,1119.25,1118.75,1119.00,6,31,37.00
07/07/2005,19:25,1119.00,1119.00,1119.00,1119.00,5,0,5.00
07/07/2005,19:26,1119.00,1119.00,1119.00,1119.00,4,0,4.00
07/07/2005,19:27,1119.00,1119.00,1119.00,1119.00,11,0,11.00
07/07/2005,19:28,1119.00,1119.00,1119.00,1119.00,16,0,16.00
07/07/2005,19:29,1119.00,1119.00,1118.75,1118.75,2,16,18.00
07/07/2005,19:30,1119.00,1119.50,1119.00,1119.25,234,58,292.00
07/07/2005,19:31,1119.25,1119.50,1119.25,1119.50,22,26,48.00
07/07/2005,19:32,1119.50,1119.50,1119.25,1119.50,6,5,11.00
07/07/2005,19:33,1119.25,1119.75,1119.25,1119.75,290,16,306.00
07/07/2005,19:34,1119.75,1120.00,1119.50,1120.00,173,3,176.00
07/07/2005,19:35,1120.00,1120.25,1119.75,1119.75,21,68,89.00
07/07/2005,19:36,1119.50,1119.75,1119.50,1119.75,28,2,30.00
07/07/2005,19:37,1119.75,1120.00,1119.50,1119.50,16,8,24.00
07/07/2005,19:38,1119.75,1119.75,1119.75,1119.75,67,0,67.00
07/07/2005,19:39,1119.75,1119.75,1119.75,1119.75,7,0,7.00
07/07/2005,19:40,1119.75,1119.75,1119.75,1119.75,2,0,2.00
07/07/2005,19:41,1119.75,1120.00,1119.75,1120.00,6,0,6.00
07/07/2005,19:42,1120.00,1120.00,1120.00,1120.00,115,0,115.00
07/07/2005,19:43,1120.25,1120.25,1119.75,1120.00,26,170,196.00
07/07/2005,19:44,1120.00,1120.00,1120.00,1120.00,136,0,136.00
07/07/2005,19:45,1119.75,1120.00,1119.75,1120.00,2,1,3.00
07/07/2005,19:46,1119.75,1119.75,1119.75,1119.75,0,122,122.00
07/07/2005,19:47,1120.00,1120.00,1119.75,1119.75,1,20,21.00
07/07/2005,19:48,1120.00,1120.00,1119.75,1119.75,4,2,6.00
07/07/2005,19:49,1119.75,1119.75,1119.75,1119.75,0,4,4.00
07/07/2005,19:50,1119.75,1120.00,1119.75,1119.75,1,18,19.00
07/07/2005,19:51,1119.75,1119.75,1119.75,1119.75,0,8,8.00
07/07/2005,19:52,1119.50,1119.50,1119.50,1119.50,0,1,1.00
07/07/2005,19:54,1119.50,1119.50,1119.50,1119.50,0,12,12.00
07/07/2005,19:55,1119.50,1119.50,1119.50,1119.50,0,2,2.00
07/07/2005,19:56,1119.75,1119.75,1119.75,1119.75,2,0,2.00
07/07/2005,19:57,1119.50,1119.50,1119.50,1119.50,0,4,4.00
07/07/2005,19:58,1119.75,1119.75,1119.75,1119.75,2,0,2.00
07/07/2005,20:01,1119.50,1119.50,1119.50,1119.50,0,5,5.00
07/07/2005,20:02,1119.75,1119.75,1119.75,1119.75,2,0,2.00
07/07/2005,20:03,1119.50,1119.50,1119.50,1119.50,0,1,1.00
07/07/2005,20:04,1119.50,1119.75,1119.50,1119.75,1,2,3.00
07/07/2005,20:05,1119.50,1119.50,1119.50,1119.50,0,6,6.00
07/07/2005,20:06,1119.75,1119.75,1119.75,1119.75,29,0,29.00
07/07/2005,20:07,1119.75,1119.75,1119.75,1119.75,15,0,15.00
07/07/2005,20:08,1119.50,1119.50,1119.50,1119.50,0,3,3.00
07/07/2005,20:09,1119.50,1119.75,1119.50,1119.75,3,1,4.00
07/07/2005,20:10,1119.75,1119.75,1119.75,1119.75,9,0,9.00
07/07/2005,20:11,1119.75,1119.75,1119.75,1119.75,13,0,13.00
07/07/2005,20:13,1119.75,1119.75,1119.75,1119.75,6,0,6.00
07/07/2005,20:14,1119.75,1119.75,1119.75,1119.75,10,0,10.00
07/07/2005,20:15,1119.75,1119.75,1119.75,1119.75,16,0,16.00
07/07/2005,20:16,1119.50,1119.75,1119.50,1119.50,4,6,10.00
07/07/2005,20:17,1119.50,1119.50,1119.25,1119.50,6,43,49.00
07/07/2005,20:19,1119.50,1119.50,1119.50,1119.50,14,0,14.00
07/07/2005,20:20,1119.75,1119.75,1119.75,1119.75,2,0,2.00
07/07/2005,20:21,1119.50,1119.50,1119.50,1119.50,0,8,8.00
07/07/2005,20:22,1119.50,1119.50,1119.50,1119.50,0,4,4.00
07/07/2005,20:23,1119.50,1119.50,1119.25,1119.50,3,6,9.00
07/07/2005,20:24,1119.50,1119.50,1119.50,1119.50,6,0,6.00
07/07/2005,20:26,1119.75,1119.75,1119.75,1119.75,37,0,37.00
07/07/2005,20:28,1119.75,1119.75,1119.75,1119.75,1,0,1.00
07/07/2005,20:30,1120.00,1120.00,1120.00,1120.00,1,0,1.00
07/07/2005,20:32,1120.00,1120.00,1119.50,1119.50,2,52,54.00
07/07/2005,20:33,1119.50,1119.50,1119.50,1119.50,0,45,45.00
07/07/2005,20:34,1119.50,1119.50,1119.50,1119.50,0,15,15.00
07/07/2005,20:35,1119.25,1119.25,1119.25,1119.25,0,1,1.00
07/07/2005,20:36,1119.25,1119.25,1119.25,1119.25,0,1,1.00
07/07/2005,20:37,1119.25,1119.25,1119.25,1119.25,0,30,30.00
07/07/2005,20:38,1119.25,1119.25,1119.25,1119.25,0,25,25.00
07/07/2005,20:39,1119.25,1119.25,1119.25,1119.25,0,1,1.00
07/07/2005,20:41,1119.25,1119.50,1119.25,1119.50,4,8,12.00
07/07/2005,20:42,1119.50,1119.50,1119.50,1119.50,1,0,1.00
07/07/2005,20:46,1119.25,1119.25,1119.25,1119.25,0,5,5.00
07/07/2005,20:47,1119.25,1119.25,1119.25,1119.25,0,1,1.00
07/07/2005,20:49,1119.50,1119.50,1119.50,1119.50,1,0,1.00
07/07/2005,20:50,1119.25,1119.25,1119.25,1119.25,0,2,2.00
07/07/2005,20:51,1119.25,1119.25,1119.25,1119.25,0,22,22.00
07/07/2005,20:54,1119.25,1119.25,1119.25,1119.25,0,2,2.00
07/07/2005,20:56,1119.25,1119.25,1119.25,1119.25,0,3,3.00
07/07/2005,20:57,1119.25,1119.25,1119.25,1119.25,0,8,8.00
07/07/2005,20:58,1119.25,1119.25,1119.25,1119.25,0,2,2.00
07/07/2005,20:59,1119.25,1119.50,1119.25,1119.25,20,148,168.00
07/07/2005,21:00,1119.00,1119.00,1119.00,1119.00,0,1,1.00
07/07/2005,21:01,1119.00,1119.00,1119.00,1119.00,0,1,1.00
07/07/2005,21:03,1119.00,1119.25,1119.00,1119.25,1,5,6.00
07/07/2005,21:04,1119.00,1119.00,1119.00,1119.00,0,5,5.00
07/07/2005,21:05,1119.00,1119.25,1119.00,1119.25,1,1,2.00
07/07/2005,21:06,1119.25,1119.25,1119.25,1119.25,2,0,2.00
07/07/2005,21:07,1119.00,1119.00,1119.00,1119.00,0,6,6.00
07/07/2005,21:08,1119.00,1119.00,1119.00,1119.00,0,1,1.00
07/07/2005,21:09,1119.00,1119.00,1119.00,1119.00,0,1,1.00
07/07/2005,21:11,1119.25,1119.25,1119.25,1119.25,4,0,4.00
07/07/2005,21:12,1119.00,1119.00,1119.00,1119.00,0,1,1.00
07/07/2005,21:13,1119.00,1119.00,1119.00,1119.00,0,9,9.00
07/07/2005,21:14,1119.00,1119.00,1119.00,1119.00,0,3,3.00
07/07/2005,21:16,1119.00,1119.00,1119.00,1119.00,0,1,1.00
07/07/2005,21:18,1119.00,1119.00,1119.00,1119.00,0,1,1.00
07/07/2005,21:20,1119.00,1119.00,1119.00,1119.00,0,2,2.00
07/07/2005,21:25,1119.25,1119.25,1119.25,1119.25,3,0,3.00
07/07/2005,21:26,1119.00,1119.00,1119.00,1119.00,0,5,5.00
07/07/2005,21:28,1119.00,1119.00,1119.00,1119.00,0,1,1.00
07/07/2005,21:30,1119.00,1119.00,1119.00,1119.00,0,1,1.00
07/07/2005,21:31,1119.25,1119.25,1119.00,1119.00,1,1,2.00
07/07/2005,21:33,1119.25,1119.25,1119.25,1119.25,5,0,5.00
07/07/2005,21:36,1119.00,1119.00,1119.00,1119.00,0,70,70.00
07/07/2005,21:38,1119.00,1119.00,1119.00,1119.00,0,40,40.00
07/07/2005,21:39,1119.00,1119.00,1119.00,1119.00,0,37,37.00
07/07/2005,21:40,1119.00,1119.00,1119.00,1119.00,0,3,3.00
07/07/2005,21:41,1119.00,1119.00,1119.00,1119.00,0,6,6.00
07/07/2005,21:42,1119.00,1119.00,1119.00,1119.00,0,4,4.00
07/07/2005,21:43,1118.75,1118.75,1118.75,1118.75,0,96,96.00
07/07/2005,21:44,1118.75,1118.75,1118.75,1118.75,0,2,2.00
07/07/2005,21:45,1118.50,1118.50,1118.50,1118.50,0,1,1.00
07/07/2005,21:47,1118.75,1118.75,1118.75,1118.75,6,0,6.00
07/07/2005,21:48,1118.75,1118.75,1118.75,1118.75,104,0,104.00
07/07/2005,21:49,1118.75,1118.75,1118.50,1118.75,25,1,26.00
07/07/2005,21:50,1118.75,1118.75,1118.75,1118.75,10,0,10.00
07/07/2005,21:51,1118.75,1118.75,1118.75,1118.75,1,0,1.00
07/07/2005,21:54,1119.00,1119.00,1119.00,1119.00,34,0,34.00
07/07/2005,21:58,1119.25,1119.25,1119.00,1119.00,1,2,3.00
07/07/2005,21:59,1119.25,1119.25,1119.25,1119.25,20,0,20.00
07/07/2005,22:02,1119.00,1119.25,1119.00,1119.25,2,12,14.00
07/07/2005,22:04,1119.25,1119.25,1119.25,1119.25,6,0,6.00
07/07/2005,22:05,1119.00,1119.00,1119.00,1119.00,0,1,1.00
07/07/2005,22:09,1119.00,1119.00,1119.00,1119.00,0,4,4.00
07/07/2005,22:12,1119.25,1119.25,1119.25,1119.25,2,0,2.00
07/07/2005,22:15,1119.00,1119.00,1119.00,1119.00,0,1,1.00
07/07/2005,22:18,1119.25,1119.25,1119.25,1119.25,14,0,14.00
07/07/2005,22:20,1119.25,1119.25,1119.25,1119.25,1,0,1.00
07/07/2005,22:21,1119.00,1119.00,1119.00,1119.00,0,8,8.00
07/07/2005,22:23,1119.00,1119.00,1119.00,1119.00,0,2,2.00
07/07/2005,22:24,1119.00,1119.00,1119.00,1119.00,0,1,1.00
07/07/2005,22:25,1119.00,1119.00,1119.00,1119.00,0,12,12.00
07/07/2005,22:26,1119.00,1119.00,1119.00,1119.00,0,1,1.00
07/07/2005,22:27,1119.00,1119.25,1119.00,1119.00,2,3,5.00
07/07/2005,22:28,1119.00,1119.00,1119.00,1119.00,0,1,1.00
07/07/2005,22:29,1119.25,1119.25,1119.25,1119.25,1,0,1.00
07/07/2005,22:33,1119.00,1119.00,1119.00,1119.00,0,1,1.00
07/07/2005,22:34,1119.00,1119.00,1119.00,1119.00,0,15,15.00
07/07/2005,22:35,1119.00,1119.00,1118.75,1119.00,8,50,58.00
07/07/2005,22:36,1118.75,1118.75,1118.75,1118.75,0,1,1.00
07/07/2005,22:37,1118.75,1118.75,1118.75,1118.75,0,15,15.00
07/07/2005,22:38,1118.75,1118.75,1118.75,1118.75,0,17,17.00
07/07/2005,22:39,1118.75,1118.75,1118.75,1118.75,0,6,6.00
07/07/2005,22:40,1118.75,1118.75,1118.75,1118.75,0,4,4.00
07/07/2005,22:41,1118.75,1118.75,1118.50,1118.50,0,57,57.00
07/07/2005,22:42,1118.50,1118.75,1118.50,1118.75,11,3,14.00
07/07/2005,22:43,1118.50,1118.50,1118.50,1118.50,0,40,40.00
07/07/2005,22:44,1118.75,1118.75,1118.75,1118.75,20,0,20.00
07/07/2005,22:45,1118.75,1118.75,1118.75,1118.75,7,0,7.00
07/07/2005,22:46,1118.75,1118.75,1118.75,1118.75,2,0,2.00
07/07/2005,22:47,1118.75,1118.75,1118.50,1118.50,2,48,50.00
07/07/2005,22:49,1118.50,1118.50,1118.50,1118.50,0,8,8.00
07/07/2005,22:50,1118.50,1118.50,1118.50,1118.50,0,2,2.00
07/07/2005,22:51,1118.50,1118.50,1118.50,1118.50,0,7,7.00
07/07/2005,22:55,1118.50,1118.50,1118.50,1118.50,0,10,10.00
07/07/2005,22:57,1118.25,1118.50,1118.25,1118.50,6,50,56.00
07/07/2005,22:58,1118.50,1118.50,1118.50,1118.50,5,0,5.00
07/07/2005,23:01,1118.25,1118.75,1118.25,1118.50,31,6,37.00
07/07/2005,23:02,1118.50,1118.50,1118.50,1118.50,0,8,8.00
07/07/2005,23:03,1118.50,1118.50,1118.50,1118.50,0,26,26.00
07/07/2005,23:04,1118.50,1118.50,1118.25,1118.25,0,52,52.00
07/07/2005,23:05,1118.50,1118.50,1118.50,1118.50,1,0,1.00
07/07/2005,23:07,1118.50,1118.50,1118.50,1118.50,7,0,7.00
07/07/2005,23:08,1118.75,1118.75,1118.75,1118.75,11,0,11.00
07/07/2005,23:12,1118.75,1118.75,1118.75,1118.75,1,0,1.00
07/07/2005,23:17,1118.50,1118.50,1118.50,1118.50,0,5,5.00
07/07/2005,23:23,1118.50,1118.75,1118.50,1118.75,5,20,25.00
07/07/2005,23:24,1118.50,1118.50,1118.50,1118.50,0,1,1.00
07/07/2005,23:26,1118.50,1118.75,1118.50,1118.75,10,3,13.00
07/07/2005,23:27,1118.75,1118.75,1118.75,1118.75,30,0,30.00
07/07/2005,23:29,1118.75,1118.75,1118.75,1118.75,1,0,1.00
07/07/2005,23:31,1118.50,1118.50,1118.50,1118.50,0,87,87.00
07/07/2005,23:32,1118.50,1118.50,1118.50,1118.50,0,3,3.00
07/07/2005,23:33,1118.50,1118.50,1118.50,1118.50,0,2,2.00
07/07/2005,23:34,1118.50,1118.50,1118.25,1118.25,0,2,2.00
07/07/2005,23:35,1118.25,1118.25,1118.25,1118.25,0,2,2.00
07/07/2005,23:37,1118.25,1118.25,1118.25,1118.25,0,7,7.00
07/07/2005,23:38,1118.50,1118.50,1118.50,1118.50,1,0,1.00
07/07/2005,23:39,1118.25,1118.25,1118.25,1118.25,0,41,41.00
07/07/2005,23:42,1118.25,1118.25,1118.25,1118.25,0,1,1.00
07/07/2005,23:43,1118.25,1118.25,1118.25,1118.25,0,3,3.00
07/07/2005,23:44,1118.25,1118.25,1118.25,1118.25,0,1,1.00
07/07/2005,23:46,1118.50,1118.50,1118.50,1118.50,1,0,1.00
07/07/2005,23:49,1118.25,1118.25,1118.25,1118.25,0,20,20.00
07/07/2005,23:51,1118.25,1118.25,1118.25,1118.25,0,38,38.00
07/07/2005,23:52,1118.25,1118.25,1118.25,1118.25,0,2,2.00
07/07/2005,23:53,1118.25,1118.25,1118.25,1118.25,0,5,5.00
07/07/2005,23:54,1118.25,1118.25,1118.25,1118.25,0,1,1.00
07/08/2005,00:01,1118.00,1118.00,1118.00,1118.00,0,6,6.00
07/08/2005,00:03,1118.25,1118.25,1118.00,1118.00,1,2,3.00
07/08/2005,00:05,1118.25,1118.25,1118.25,1118.25,2,0,2.00
07/08/2005,00:11,1118.00,1118.00,1118.00,1118.00,0,5,5.00
07/08/2005,00:15,1118.00,1118.00,1118.00,1118.00,0,1,1.00
07/08/2005,00:16,1118.00,1118.00,1118.00,1118.00,0,1,1.00
07/08/2005,00:17,1118.00,1118.00,1118.00,1118.00,0,1,1.00
07/08/2005,00:18,1118.00,1118.25,1118.00,1118.00,1,3,4.00
07/08/2005,00:20,1118.25,1118.25,1118.00,1118.00,1,2,3.00
07/08/2005,00:21,1118.00,1118.00,1118.00,1118.00,0,1,1.00
07/08/2005,00:23,1118.00,1118.00,1118.00,1118.00,0,29,29.00
07/08/2005,00:28,1118.00,1118.00,1118.00,1118.00,0,70,70.00
07/08/2005,00:30,1117.75,1117.75,1117.75,1117.75,0,1,1.00
07/08/2005,00:31,1117.75,1117.75,1117.75,1117.75,0,1,1.00
07/08/2005,00:38,1118.00,1118.00,1118.00,1118.00,3,0,3.00
07/08/2005,00:42,1117.75,1117.75,1117.75,1117.75,0,72,72.00
07/08/2005,00:46,1118.00,1118.00,1118.00,1118.00,39,0,39.00
07/08/2005,00:47,1118.00,1118.00,1118.00,1118.00,3,0,3.00
07/08/2005,00:48,1118.00,1118.00,1118.00,1118.00,3,0,3.00
07/08/2005,00:56,1117.75,1117.75,1117.75,1117.75,0,1,1.00
07/08/2005,00:58,1117.75,1117.75,1117.75,1117.75,0,27,27.00
07/08/2005,00:59,1117.75,1117.75,1117.75,1117.75,0,36,36.00
07/08/2005,01:00,1117.75,1117.75,1117.75,1117.75,0,6,6.00
07/08/2005,01:01,1117.75,1117.75,1117.50,1117.50,0,59,59.00
07/08/2005,01:02,1117.75,1117.75,1117.75,1117.75,1,0,1.00
07/08/2005,01:03,1117.50,1117.50,1117.50,1117.50,0,28,28.00
07/08/2005,01:06,1117.75,1117.75,1117.50,1117.50,1,1,2.00
07/08/2005,01:08,1117.75,1117.75,1117.75,1117.75,1,0,1.00
07/08/2005,01:09,1117.50,1117.50,1117.50,1117.50,0,10,10.00
07/08/2005,01:10,1117.50,1117.50,1117.50,1117.50,0,10,10.00
07/08/2005,01:14,1117.75,1117.75,1117.75,1117.75,20,0,20.00
07/08/2005,01:16,1117.50,1117.50,1117.50,1117.50,0,14,14.00
07/08/2005,01:17,1117.50,1117.50,1117.50,1117.50,0,31,31.00
07/08/2005,01:18,1117.50,1117.75,1117.50,1117.50,10,103,113.00
07/08/2005,01:19,1117.50,1117.50,1117.50,1117.50,0,2,2.00
07/08/2005,01:20,1117.50,1117.50,1117.25,1117.50,5,15,20.00
07/08/2005,01:21,1117.50,1117.50,1117.50,1117.50,2,0,2.00
07/08/2005,01:22,1117.50,1117.50,1117.25,1117.25,1,1,2.00
07/08/2005,01:23,1117.25,1117.25,1117.25,1117.25,0,7,7.00
07/08/2005,01:30,1117.50,1117.50,1117.50,1117.50,7,0,7.00
07/08/2005,01:31,1117.50,1117.50,1117.50,1117.50,4,0,4.00
07/08/2005,01:32,1117.50,1117.50,1117.50,1117.50,36,0,36.00
07/08/2005,01:33,1117.50,1117.50,1117.50,1117.50,1,0,1.00
07/08/2005,01:34,1117.50,1117.50,1117.50,1117.50,35,0,35.00
07/08/2005,01:35,1117.50,1117.50,1117.50,1117.50,14,0,14.00
07/08/2005,01:36,1117.50,1117.50,1117.50,1117.50,1,0,1.00
07/08/2005,01:37,1117.50,1117.50,1117.50,1117.50,5,0,5.00
07/08/2005,01:39,1117.50,1117.50,1117.50,1117.50,35,0,35.00
07/08/2005,01:41,1117.50,1117.50,1117.50,1117.50,15,0,15.00
07/08/2005,01:42,1117.25,1117.25,1117.25,1117.25,0,1,1.00
07/08/2005,01:43,1117.50,1117.50,1117.25,1117.25,2,5,7.00
07/08/2005,01:44,1117.50,1117.75,1117.50,1117.75,185,0,185.00
07/08/2005,01:45,1117.75,1117.75,1117.75,1117.75,37,0,37.00
07/08/2005,01:46,1117.75,1118.00,1117.75,1118.00,3,0,3.00
07/08/2005,01:47,1118.00,1118.00,1118.00,1118.00,3,0,3.00
07/08/2005,01:48,1118.00,1118.00,1118.00,1118.00,18,0,18.00
07/08/2005,01:49,1118.00,1118.00,1118.00,1118.00,48,0,48.00
07/08/2005,01:50,1118.25,1118.25,1118.25,1118.25,44,0,44.00
07/08/2005,01:51,1118.25,1118.25,1118.25,1118.25,2,0,2.00
07/08/2005,01:52,1118.25,1118.25,1118.25,1118.25,26,0,26.00
07/08/2005,01:53,1118.00,1118.25,1117.50,1117.50,1,67,68.00
07/08/2005,01:54,1117.75,1118.00,1117.75,1117.75,13,2,15.00
07/08/2005,01:55,1118.00,1118.00,1118.00,1118.00,5,0,5.00
07/08/2005,01:56,1118.00,1118.00,1118.00,1118.00,37,0,37.00
07/08/2005,01:57,1118.00,1118.00,1118.00,1118.00,32,0,32.00
07/08/2005,01:58,1118.25,1118.25,1118.25,1118.25,5,0,5.00
07/08/2005,01:59,1118.25,1118.25,1118.25,1118.25,15,0,15.00
07/08/2005,02:00,1118.00,1118.25,1118.00,1118.25,16,8,24.00
07/08/2005,02:01,1118.00,1118.00,1118.00,1118.00,0,11,11.00
07/08/2005,02:02,1118.25,1118.25,1117.75,1117.75,37,4,41.00
07/08/2005,02:03,1117.75,1117.75,1117.50,1117.75,17,23,40.00
07/08/2005,02:04,1117.75,1117.75,1117.50,1117.75,57,98,155.00
07/08/2005,02:05,1117.50,1117.50,1117.50,1117.50,0,31,31.00
07/08/2005,02:06,1117.50,1117.50,1117.25,1117.50,247,67,314.00
07/08/2005,02:07,1117.50,1117.50,1117.50,1117.50,26,0,26.00
07/08/2005,02:08,1117.50,1117.50,1117.25,1117.50,51,53,104.00
07/08/2005,02:09,1117.50,1117.50,1117.25,1117.25,17,18,35.00
07/08/2005,02:10,1117.25,1117.25,1117.00,1117.25,157,29,186.00
07/08/2005,02:11,1117.00,1117.00,1117.00,1117.00,0,33,33.00
07/08/2005,02:12,1117.00,1117.00,1116.75,1117.00,37,77,114.00
07/08/2005,02:13,1117.00,1117.00,1116.75,1116.75,1,12,13.00
07/08/2005,02:14,1116.75,1116.75,1116.75,1116.75,0,52,52.00
07/08/2005,02:15,1116.75,1116.75,1116.75,1116.75,0,140,140.00
07/08/2005,02:16,1116.75,1116.75,1116.75,1116.75,0,12,12.00
07/08/2005,02:17,1116.75,1117.00,1116.50,1116.75,93,90,183.00
07/08/2005,02:18,1116.75,1116.75,1116.50,1116.50,7,12,19.00
07/08/2005,02:19,1116.50,1116.50,1116.50,1116.50,0,25,25.00
07/08/2005,02:20,1116.50,1116.50,1116.50,1116.50,0,38,38.00
07/08/2005,02:21,1116.50,1116.50,1116.25,1116.50,44,162,206.00
07/08/2005,02:22,1116.50,1116.50,1116.25,1116.50,104,14,118.00
07/08/2005,02:23,1116.50,1116.50,1116.50,1116.50,1,0,1.00
07/08/2005,02:24,1116.50,1116.75,1116.50,1116.75,20,0,20.00
07/08/2005,02:25,1116.50,1116.50,1116.50,1116.50,0,16,16.00
07/08/2005,02:26,1116.50,1116.50,1116.50,1116.50,0,37,37.00
07/08/2005,02:27,1116.50,1116.50,1116.25,1116.50,17,89,106.00
07/08/2005,02:28,1116.50,1116.50,1116.25,1116.50,46,9,55.00
07/08/2005,02:29,1116.50,1116.50,1116.50,1116.50,29,0,29.00
07/08/2005,02:30,1116.50,1116.75,1116.50,1116.75,20,0,20.00
07/08/2005,02:31,1116.75,1117.00,1116.75,1116.75,64,9,73.00
07/08/2005,02:32,1116.75,1117.00,1116.75,1117.00,7,3,10.00
07/08/2005,02:33,1117.00,1117.25,1117.00,1117.25,155,7,162.00
07/08/2005,02:34,1117.25,1117.50,1117.25,1117.50,57,11,68.00
07/08/2005,02:35,1117.25,1117.50,1117.25,1117.25,1,75,76.00
07/08/2005,02:36,1117.25,1117.50,1117.25,1117.25,103,64,167.00
07/08/2005,02:37,1117.50,1117.50,1117.25,1117.25,5,21,26.00
07/08/2005,02:38,1117.25,1117.25,1117.25,1117.25,0,19,19.00
07/08/2005,02:39,1117.00,1117.50,1117.00,1117.25,49,55,104.00
07/08/2005,02:40,1117.25,1117.25,1117.00,1117.00,0,136,136.00
07/08/2005,02:41,1116.75,1117.00,1116.75,1116.75,10,192,202.00
07/08/2005,02:42,1116.75,1116.75,1116.50,1116.75,10,66,76.00
07/08/2005,02:43,1116.75,1117.00,1116.75,1116.75,11,70,81.00
07/08/2005,02:44,1116.75,1117.00,1116.75,1117.00,21,5,26.00
07/08/2005,02:45,1117.00,1117.00,1117.00,1117.00,43,0,43.00
07/08/2005,02:46,1117.00,1117.00,1116.25,1116.50,11,165,176.00
07/08/2005,02:47,1116.50,1116.50,1116.50,1116.50,56,0,56.00
07/08/2005,02:48,1116.50,1116.75,1116.50,1116.75,13,0,13.00
07/08/2005,02:49,1116.75,1117.00,1116.75,1116.75,32,21,53.00
07/08/2005,02:50,1116.50,1116.50,1116.50,1116.50,0,12,12.00
07/08/2005,02:51,1116.50,1116.50,1116.50,1116.50,0,13,13.00
07/08/2005,02:52,1116.75,1116.75,1116.50,1116.50,27,9,36.00
07/08/2005,02:53,1116.75,1116.75,1116.50,1116.50,7,80,87.00
07/08/2005,02:54,1116.75,1116.75,1116.50,1116.50,2,60,62.00
07/08/2005,02:55,1116.50,1116.50,1116.25,1116.50,20,17,37.00
07/08/2005,02:56,1116.50,1116.50,1116.50,1116.50,22,0,22.00
07/08/2005,02:57,1116.75,1116.75,1116.50,1116.75,70,9,79.00
07/08/2005,02:58,1116.75,1116.75,1116.75,1116.75,12,0,12.00
07/08/2005,02:59,1116.75,1116.75,1116.75,1116.75,37,0,37.00
07/08/2005,03:00,1116.75,1116.75,1116.75,1116.75,11,0,11.00
07/08/2005,03:01,1116.75,1116.75,1116.50,1116.50,25,7,32.00
07/08/2005,03:02,1116.75,1116.75,1116.75,1116.75,13,0,13.00
07/08/2005,03:03,1116.50,1116.75,1116.50,1116.75,10,9,19.00
07/08/2005,03:04,1116.75,1116.75,1116.75,1116.75,57,0,57.00
07/08/2005,03:05,1116.50,1116.50,1116.50,1116.50,0,14,14.00
07/08/2005,03:06,1116.50,1116.75,1116.50,1116.75,13,7,20.00
07/08/2005,03:07,1116.50,1116.50,1116.25,1116.25,154,167,321.00
07/08/2005,03:08,1116.75,1116.75,1116.50,1116.50,1,101,102.00
07/08/2005,03:09,1116.50,1116.50,1116.50,1116.50,0,108,108.00
07/08/2005,03:10,1116.50,1116.50,1116.50,1116.50,0,134,134.00
07/08/2005,03:11,1116.50,1116.50,1116.25,1116.50,10,47,57.00
07/08/2005,03:12,1116.50,1116.50,1116.50,1116.50,5,0,5.00
07/08/2005,03:13,1116.25,1116.50,1116.25,1116.50,3,13,16.00
07/08/2005,03:14,1116.50,1116.75,1116.50,1116.50,21,8,29.00
07/08/2005,03:15,1116.75,1116.75,1116.75,1116.75,115,0,115.00
07/08/2005,03:16,1116.75,1117.00,1116.50,1116.50,23,39,62.00
07/08/2005,03:17,1116.75,1116.75,1116.50,1116.75,4,4,8.00
07/08/2005,03:18,1116.50,1116.75,1116.50,1116.75,6,11,17.00
07/08/2005,03:19,1116.50,1116.50,1116.50,1116.50,0,8,8.00
07/08/2005,03:20,1116.50,1116.50,1116.50,1116.50,0,93,93.00
07/08/2005,03:21,1116.50,1116.50,1116.25,1116.25,0,124,124.00
07/08/2005,03:22,1116.25,1116.25,1116.25,1116.25,0,12,12.00
07/08/2005,03:23,1116.25,1116.25,1115.75,1116.00,14,184,198.00
07/08/2005,03:24,1116.00,1116.00,1116.00,1116.00,8,0,8.00
07/08/2005,03:25,1116.25,1116.25,1116.25,1116.25,13,0,13.00
07/08/2005,03:26,1116.00,1116.25,1116.00,1116.25,8,2,10.00
07/08/2005,03:27,1116.25,1116.25,1116.00,1116.00,1,7,8.00
07/08/2005,03:28,1116.25,1116.25,1116.25,1116.25,34,0,34.00
07/08/2005,03:29,1116.25,1116.75,1116.25,1116.50,118,3,121.00
07/08/2005,03:30,1116.50,1116.50,1116.50,1116.50,0,34,34.00
07/08/2005,03:31,1116.75,1117.00,1116.75,1116.75,103,89,192.00
07/08/2005,03:32,1116.75,1116.75,1116.50,1116.50,0,58,58.00
07/08/2005,03:33,1116.50,1116.50,1116.50,1116.50,0,42,42.00
07/08/2005,03:34,1116.50,1116.50,1116.25,1116.25,0,21,21.00
07/08/2005,03:35,1116.25,1116.25,1116.25,1116.25,0,1,1.00
07/08/2005,03:36,1116.25,1116.50,1116.25,1116.25,5,11,16.00
07/08/2005,03:37,1116.25,1116.50,1116.25,1116.50,3,9,12.00
07/08/2005,03:38,1116.50,1116.50,1116.50,1116.50,15,0,15.00
07/08/2005,03:39,1116.50,1116.50,1116.00,1116.00,2,53,55.00
07/08/2005,03:40,1116.00,1116.50,1116.00,1116.50,11,1,12.00
07/08/2005,03:41,1116.25,1116.25,1116.00,1116.25,2,13,15.00
07/08/2005,03:42,1116.25,1116.25,1116.25,1116.25,3,0,3.00
07/08/2005,03:43,1116.25,1116.25,1116.25,1116.25,11,0,11.00
07/08/2005,03:44,1116.25,1116.25,1116.25,1116.25,9,0,9.00
07/08/2005,03:45,1116.25,1116.50,1116.25,1116.50,5,0,5.00
07/08/2005,03:46,1116.25,1116.25,1116.25,1116.25,0,51,51.00
07/08/2005,03:47,1116.25,1116.25,1116.25,1116.25,0,15,15.00
07/08/2005,03:48,1116.25,1116.25,1116.00,1116.00,0,25,25.00
07/08/2005,03:49,1116.00,1116.25,1116.00,1116.25,1,8,9.00
07/08/2005,03:50,1116.25,1116.25,1116.25,1116.25,24,0,24.00
07/08/2005,03:51,1116.25,1116.25,1116.00,1116.00,7,4,11.00
07/08/2005,03:53,1116.25,1116.75,1116.25,1116.75,94,0,94.00
07/08/2005,03:54,1116.75,1116.75,1116.75,1116.75,57,0,57.00
07/08/2005,03:55,1116.75,1117.00,1116.75,1116.75,10,114,124.00
07/08/2005,03:56,1116.75,1116.75,1116.75,1116.75,0,20,20.00
07/08/2005,03:57,1116.75,1116.75,1116.75,1116.75,0,4,4.00
07/08/2005,03:59,1117.00,1117.00,1116.50,1116.50,58,26,84.00
07/08/2005,04:01,1116.50,1116.50,1116.50,1116.50,0,1,1.00
07/08/2005,04:02,1116.50,1116.50,1116.50,1116.50,0,19,19.00
07/08/2005,04:04,1116.50,1116.75,1116.50,1116.75,30,25,55.00
07/08/2005,04:05,1116.75,1117.00,1116.75,1117.00,154,0,154.00
07/08/2005,04:06,1117.00,1117.00,1117.00,1117.00,12,0,12.00
07/08/2005,04:07,1117.25,1117.25,1117.25,1117.25,119,0,119.00
07/08/2005,04:08,1117.25,1117.25,1117.25,1117.25,54,0,54.00
07/08/2005,04:09,1117.50,1117.50,1117.25,1117.25,2,6,8.00
07/08/2005,04:10,1117.25,1117.25,1117.25,1117.25,0,55,55.00
07/08/2005,04:11,1117.25,1117.50,1117.25,1117.50,3,1,4.00
07/08/2005,04:12,1117.50,1117.50,1117.50,1117.50,47,0,47.00
07/08/2005,04:13,1117.50,1117.50,1117.50,1117.50,104,0,104.00
07/08/2005,04:15,1117.50,1117.50,1117.50,1117.50,2,0,2.00
07/08/2005,04:16,1117.75,1117.75,1117.50,1117.50,1,4,5.00
07/08/2005,04:17,1117.50,1117.75,1117.50,1117.75,1,1,2.00
07/08/2005,04:18,1117.75,1117.75,1117.75,1117.75,6,0,6.00
07/08/2005,04:19,1117.50,1117.50,1117.25,1117.50,3,25,28.00
07/08/2005,04:21,1117.50,1117.50,1117.50,1117.50,10,0,10.00
07/08/2005,04:22,1117.25,1117.75,1117.25,1117.75,37,1,38.00
07/08/2005,04:23,1117.50,1117.75,1117.50,1117.50,3,17,20.00
07/08/2005,04:24,1117.50,1117.50,1117.25,1117.50,16,21,37.00
07/08/2005,04:26,1117.75,1117.75,1117.25,1117.50,5,43,48.00
07/08/2005,04:27,1117.50,1117.75,1117.50,1117.75,176,0,176.00
07/08/2005,04:28,1117.75,1118.00,1117.75,1117.75,70,5,75.00
07/08/2005,04:29,1117.75,1118.00,1117.75,1118.00,46,30,76.00
07/08/2005,04:30,1118.00,1118.00,1118.00,1118.00,6,0,6.00
07/08/2005,04:31,1118.00,1118.00,1117.75,1117.75,21,1,22.00
07/08/2005,04:32,1118.00,1118.25,1118.00,1118.00,35,65,100.00
07/08/2005,04:33,1118.00,1118.25,1118.00,1118.25,126,8,134.00
07/08/2005,04:34,1118.25,1118.25,1118.00,1118.25,25,23,48.00
07/08/2005,04:35,1118.00,1118.25,1118.00,1118.25,18,77,95.00
07/08/2005,04:36,1118.25,1118.25,1118.25,1118.25,1,0,1.00
07/08/2005,04:37,1118.25,1119.00,1118.25,1119.00,145,0,145.00
07/08/2005,04:38,1118.50,1118.50,1118.50,1118.50,0,33,33.00
07/08/2005,04:39,1118.50,1118.50,1118.50,1118.50,0,10,10.00
07/08/2005,04:40,1118.50,1118.50,1118.50,1118.50,0,52,52.00
07/08/2005,04:41,1118.25,1118.25,1118.25,1118.25,0,48,48.00
07/08/2005,04:42,1118.25,1118.25,1118.25,1118.25,0,27,27.00
07/08/2005,04:43,1118.25,1118.25,1118.00,1118.00,0,133,133.00
07/08/2005,04:44,1118.25,1118.25,1118.25,1118.25,2,0,2.00
07/08/2005,04:45,1118.25,1118.25,1118.25,1118.25,51,0,51.00
07/08/2005,04:46,1118.25,1118.25,1118.25,1118.25,2,0,2.00
07/08/2005,04:49,1118.25,1118.25,1118.25,1118.25,225,0,225.00
07/08/2005,04:50,1118.25,1118.25,1118.25,1118.25,64,0,64.00
07/08/2005,04:51,1118.50,1118.75,1118.50,1118.50,405,56,461.00
07/08/2005,04:52,1118.50,1118.75,1118.50,1118.75,3,4,7.00
07/08/2005,04:53,1118.75,1118.75,1118.50,1118.50,47,10,57.00
07/08/2005,04:55,1118.75,1119.00,1118.75,1119.00,16,0,16.00
07/08/2005,04:56,1118.75,1118.75,1118.75,1118.75,0,17,17.00
07/08/2005,04:57,1118.75,1118.75,1118.50,1118.50,0,22,22.00
07/08/2005,04:58,1118.75,1118.75,1118.50,1118.75,29,2,31.00
07/08/2005,04:59,1119.00,1119.50,1119.00,1119.50,259,10,269.00
07/08/2005,05:00,1119.50,1119.50,1119.25,1119.25,6,157,163.00
07/08/2005,05:01,1119.25,1119.25,1119.25,1119.25,0,131,131.00
07/08/2005,05:02,1119.25,1119.25,1119.00,1119.00,0,102,102.00
07/08/2005,05:03,1119.00,1119.00,1119.00,1119.00,0,41,41.00
07/08/2005,05:04,1119.00,1119.00,1119.00,1119.00,0,2,2.00
07/08/2005,05:05,1119.00,1119.00,1119.00,1119.00,0,3,3.00
07/08/2005,05:07,1119.25,1119.50,1119.25,1119.50,180,0,180.00
07/08/2005,05:08,1119.50,1119.50,1119.50,1119.50,2,0,2.00
07/08/2005,05:09,1119.25,1120.00,1119.25,1119.75,294,162,456.00
07/08/2005,05:10,1120.00,1120.00,1119.75,1119.75,6,368,374.00
07/08/2005,05:11,1119.75,1120.00,1119.75,1119.75,2,35,37.00
07/08/2005,05:12,1119.75,1119.75,1119.50,1119.75,85,6,91.00
07/08/2005,05:13,1119.75,1119.75,1119.75,1119.75,3,0,3.00
07/08/2005,05:14,1119.75,1120.00,1119.75,1120.00,172,0,172.00
07/08/2005,05:15,1120.00,1120.25,1120.00,1120.00,49,14,63.00
07/08/2005,05:16,1120.00,1120.00,1120.00,1120.00,0,2,2.00
07/08/2005,05:17,1120.25,1120.25,1120.25,1120.25,1,0,1.00
07/08/2005,05:18,1120.00,1120.00,1120.00,1120.00,0,58,58.00
07/08/2005,05:19,1120.00,1120.00,1120.00,1120.00,0,49,49.00
07/08/2005,05:20,1119.75,1120.00,1119.75,1120.00,12,1,13.00
07/08/2005,05:21,1119.75,1120.00,1119.75,1120.00,1,3,4.00
07/08/2005,05:22,1120.00,1120.25,1120.00,1120.00,48,6,54.00
07/08/2005,05:23,1120.00,1120.00,1120.00,1120.00,0,5,5.00
07/08/2005,05:24,1120.25,1120.25,1120.25,1120.25,1,0,1.00
07/08/2005,05:25,1120.00,1120.00,1119.75,1120.00,52,78,130.00
07/08/2005,05:26,1120.00,1120.00,1120.00,1120.00,164,0,164.00
07/08/2005,05:27,1120.00,1120.00,1119.75,1119.75,22,104,126.00
07/08/2005,05:28,1120.00,1120.00,1119.75,1119.75,2,1,3.00
07/08/2005,05:29,1119.75,1119.75,1119.75,1119.75,0,208,208.00
07/08/2005,05:30,1119.50,1119.75,1119.50,1119.75,3,23,26.00
07/08/2005,05:31,1119.75,1119.75,1119.75,1119.75,32,0,32.00
07/08/2005,05:32,1119.75,1120.00,1119.75,1120.00,9,0,9.00
07/08/2005,05:33,1120.00,1120.00,1120.00,1120.00,2,0,2.00
07/08/2005,05:34,1119.75,1119.75,1119.75,1119.75,0,4,4.00
07/08/2005,05:35,1119.75,1119.75,1119.75,1119.75,0,12,12.00
07/08/2005,05:36,1119.75,1120.00,1119.75,1120.00,52,1,53.00
07/08/2005,05:37,1120.00,1120.00,1119.75,1119.75,1,5,6.00
07/08/2005,05:39,1120.00,1120.00,1120.00,1120.00,4,0,4.00
07/08/2005,05:40,1119.75,1119.75,1119.75,1119.75,0,16,16.00
07/08/2005,05:41,1120.00,1120.00,1119.75,1119.75,3,1,4.00
07/08/2005,05:43,1119.75,1120.00,1119.75,1119.75,2,4,6.00
07/08/2005,05:44,1119.75,1120.00,1119.75,1120.00,22,18,40.00
07/08/2005,05:46,1119.75,1119.75,1119.50,1119.50,0,149,149.00
07/08/2005,05:47,1119.25,1119.50,1119.00,1119.00,6,81,87.00
07/08/2005,05:48,1119.25,1119.25,1119.25,1119.25,35,0,35.00
07/08/2005,05:49,1119.25,1119.50,1119.25,1119.50,144,0,144.00
07/08/2005,05:50,1119.50,1119.50,1119.50,1119.50,63,0,63.00
07/08/2005,05:51,1119.75,1119.75,1119.50,1119.75,30,4,34.00
07/08/2005,05:52,1120.00,1120.00,1119.75,1119.75,1,27,28.00
07/08/2005,05:53,1119.50,1120.00,1119.50,1120.00,18,2,20.00
07/08/2005,05:54,1119.50,1119.50,1119.50,1119.50,0,31,31.00
07/08/2005,05:55,1119.50,1119.50,1119.50,1119.50,0,1,1.00
07/08/2005,05:56,1119.50,1119.50,1119.50,1119.50,0,3,3.00
07/08/2005,05:58,1119.25,1119.50,1119.00,1119.00,1,179,180.00
07/08/2005,05:59,1119.25,1119.25,1119.25,1119.25,107,0,107.00
07/08/2005,06:00,1119.50,1119.50,1119.50,1119.50,1,0,1.00
07/08/2005,06:01,1119.25,1119.25,1119.25,1119.25,0,3,3.00
07/08/2005,06:02,1119.25,1119.25,1119.25,1119.25,0,7,7.00
07/08/2005,06:04,1119.25,1119.25,1119.25,1119.25,0,2,2.00
07/08/2005,06:06,1119.50,1119.50,1119.25,1119.25,1,53,54.00
07/08/2005,06:07,1119.25,1119.25,1119.25,1119.25,0,1,1.00
07/08/2005,06:08,1119.50,1119.50,1119.50,1119.50,77,0,77.00
07/08/2005,06:09,1119.75,1119.75,1119.75,1119.75,34,0,34.00
07/08/2005,06:10,1120.00,1120.00,1119.75,1119.75,3,6,9.00
07/08/2005,06:11,1120.00,1120.00,1119.75,1119.75,2,7,9.00
07/08/2005,06:12,1119.75,1119.75,1119.75,1119.75,0,2,2.00
07/08/2005,06:13,1120.00,1120.25,1119.75,1120.00,158,69,227.00
07/08/2005,06:14,1120.00,1120.00,1120.00,1120.00,0,5,5.00
07/08/2005,06:15,1120.00,1120.25,1120.00,1120.25,124,36,160.00
07/08/2005,06:16,1120.00,1120.00,1120.00,1120.00,0,1,1.00
07/08/2005,06:17,1120.00,1120.00,1120.00,1120.00,0,57,57.00
07/08/2005,06:18,1120.00,1120.00,1120.00,1120.00,0,54,54.00
07/08/2005,06:19,1120.00,1120.00,1119.75,1119.75,0,10,10.00
07/08/2005,06:20,1119.75,1119.75,1119.75,1119.75,0,156,156.00
07/08/2005,06:21,1119.75,1119.75,1119.50,1119.75,1,36,37.00
07/08/2005,06:22,1119.75,1119.75,1119.50,1119.50,3,4,7.00
07/08/2005,06:24,1119.75,1119.75,1119.50,1119.75,49,1,50.00
07/08/2005,06:25,1119.75,1120.00,1119.75,1119.75,33,19,52.00
07/08/2005,06:26,1119.75,1119.75,1119.75,1119.75,0,3,3.00
07/08/2005,06:27,1119.50,1119.50,1119.50,1119.50,0,2,2.00
07/08/2005,06:28,1119.50,1119.50,1119.50,1119.50,0,30,30.00
07/08/2005,06:30,1119.75,1119.75,1119.75,1119.75,74,0,74.00
07/08/2005,06:31,1119.75,1119.75,1119.50,1119.50,32,102,134.00
07/08/2005,06:32,1119.50,1119.50,1119.50,1119.50,0,53,53.00
07/08/2005,06:33,1119.50,1119.50,1119.50,1119.50,0,18,18.00
07/08/2005,06:34,1119.50,1119.75,1119.50,1119.75,53,13,66.00
07/08/2005,06:35,1119.50,1119.50,1119.50,1119.50,0,5,5.00
07/08/2005,06:36,1119.50,1119.75,1119.50,1119.75,3,2,5.00
07/08/2005,06:37,1119.50,1119.75,1119.50,1119.75,3,4,7.00
07/08/2005,06:38,1119.75,1119.75,1119.75,1119.75,3,0,3.00
07/08/2005,06:39,1119.75,1119.75,1119.50,1119.75,37,20,57.00
07/08/2005,06:40,1119.50,1119.75,1119.50,1119.75,23,15,38.00
07/08/2005,06:41,1119.50,1119.50,1119.50,1119.50,0,19,19.00
07/08/2005,06:42,1119.75,1119.75,1119.50,1119.50,1,1,2.00
07/08/2005,06:43,1119.50,1119.50,1119.50,1119.50,0,50,50.00
07/08/2005,06:44,1119.50,1119.50,1119.50,1119.50,0,2,2.00
07/08/2005,06:45,1119.50,1119.50,1119.50,1119.50,0,28,28.00
07/08/2005,06:46,1119.25,1119.50,1119.25,1119.50,2,1,3.00
07/08/2005,06:47,1119.25,1119.50,1119.25,1119.50,12,3,15.00
07/08/2005,06:48,1119.25,1119.50,1119.25,1119.50,70,2,72.00
07/08/2005,06:49,1119.50,1119.50,1119.50,1119.50,36,0,36.00
07/08/2005,06:50,1119.75,1119.75,1119.75,1119.75,1,0,1.00
07/08/2005,06:51,1119.50,1119.50,1119.50,1119.50,0,4,4.00
07/08/2005,06:52,1119.75,1119.75,1119.50,1119.75,56,2,58.00
07/08/2005,06:53,1119.75,1119.75,1119.75,1119.75,34,0,34.00
07/08/2005,06:54,1120.00,1120.00,1119.75,1120.00,14,11,25.00
07/08/2005,06:55,1120.00,1120.00,1119.75,1120.00,123,6,129.00
07/08/2005,06:56,1120.25,1120.25,1120.00,1120.00,42,20,62.00
07/08/2005,06:57,1120.00,1120.00,1120.00,1120.00,0,36,36.00
07/08/2005,06:58,1119.75,1120.00,1119.75,1119.75,1,31,32.00
07/08/2005,06:59,1119.50,1120.00,1119.50,1119.75,21,31,52.00
07/08/2005,07:00,1119.75,1119.75,1119.50,1119.75,19,108,127.00
07/08/2005,07:01,1119.75,1120.00,1119.75,1120.00,223,0,223.00
07/08/2005,07:02,1120.00,1120.00,1119.75,1119.75,2,8,10.00
07/08/2005,07:03,1119.75,1120.00,1119.75,1120.00,209,5,214.00
07/08/2005,07:04,1120.00,1120.00,1119.50,1119.50,92,164,256.00
07/08/2005,07:05,1119.50,1119.75,1119.50,1119.75,140,73,213.00
07/08/2005,07:06,1120.00,1120.00,1119.75,1120.00,12,163,175.00
07/08/2005,07:07,1119.75,1119.75,1119.75,1119.75,0,19,19.00
07/08/2005,07:08,1119.75,1120.00,1119.75,1120.00,3,1,4.00
07/08/2005,07:09,1120.00,1120.00,1119.75,1120.00,12,1,13.00
07/08/2005,07:10,1119.75,1120.00,1119.75,1120.00,1,1,2.00
07/08/2005,07:11,1120.00,1120.00,1120.00,1120.00,203,0,203.00
07/08/2005,07:12,1119.75,1120.00,1119.75,1120.00,20,2,22.00
07/08/2005,07:13,1120.00,1120.50,1120.00,1120.25,462,747,1209.00
07/08/2005,07:14,1120.00,1120.25,1119.75,1120.00,45,226,271.00
07/08/2005,07:15,1119.75,1120.00,1119.75,1120.00,7,86,93.00
07/08/2005,07:16,1119.75,1119.75,1119.75,1119.75,0,80,80.00
07/08/2005,07:17,1120.00,1120.00,1119.75,1120.00,172,38,210.00
07/08/2005,07:18,1120.00,1120.25,1119.75,1120.00,190,45,235.00
07/08/2005,07:19,1120.00,1120.25,1120.00,1120.25,350,33,383.00
07/08/2005,07:20,1120.25,1120.50,1120.25,1120.25,162,29,191.00
07/08/2005,07:21,1120.25,1120.75,1120.25,1120.50,300,646,946.00
07/08/2005,07:22,1120.25,1120.75,1120.25,1120.50,145,330,475.00
07/08/2005,07:23,1120.50,1120.50,1120.25,1120.50,234,338,572.00
07/08/2005,07:24,1120.50,1120.75,1120.50,1120.50,328,267,595.00
07/08/2005,07:25,1120.50,1121.25,1120.25,1121.25,868,63,931.00
07/08/2005,07:26,1121.25,1121.75,1121.25,1121.25,513,415,928.00
07/08/2005,07:27,1121.50,1121.50,1121.25,1121.25,106,228,334.00
07/08/2005,07:28,1121.50,1121.50,1121.25,1121.50,124,200,324.00
07/08/2005,07:29,1121.50,1121.50,1121.00,1121.25,369,159,528.00
07/08/2005,07:30,1121.00,1122.00,1120.50,1120.50,899,869,1768.00
07/08/2005,07:31,1120.50,1121.00,1118.50,1120.75,2451,1632,4083.00
07/08/2005,07:32,1120.75,1120.75,1120.00,1120.50,780,1580,2360.00
07/08/2005,07:33,1120.50,1121.00,1120.25,1120.50,634,638,1272.00
07/08/2005,07:34,1120.50,1121.00,1120.25,1120.75,473,27,500.00
07/08/2005,07:35,1120.75,1121.00,1120.50,1120.50,9,367,376.00
07/08/2005,07:36,1120.50,1120.75,1120.50,1120.50,128,121,249.00
07/08/2005,07:37,1120.25,1121.00,1120.25,1120.75,499,71,570.00
07/08/2005,07:38,1120.75,1120.75,1120.00,1120.25,19,750,769.00
07/08/2005,07:39,1120.25,1120.25,1119.75,1120.00,149,206,355.00
07/08/2005,07:40,1119.75,1120.25,1119.75,1120.00,133,17,150.00
07/08/2005,07:41,1120.25,1120.25,1119.75,1119.75,91,125,216.00
07/08/2005,07:42,1120.00,1120.00,1119.75,1120.00,168,16,184.00
07/08/2005,07:43,1119.75,1120.50,1119.75,1120.50,642,65,707.00
07/08/2005,07:44,1120.50,1120.50,1120.25,1120.25,5,99,104.00
07/08/2005,07:45,1120.25,1120.25,1120.00,1120.00,0,212,212.00
07/08/2005,07:46,1119.75,1120.00,1119.50,1119.75,79,336,415.00
07/08/2005,07:47,1119.75,1119.75,1119.50,1119.50,205,544,749.00
07/08/2005,07:48,1119.50,1119.75,1119.25,1119.50,676,400,1076.00
07/08/2005,07:49,1119.50,1119.50,1119.00,1119.25,22,401,423.00
07/08/2005,07:50,1119.25,1119.25,1119.00,1119.25,200,3,203.00
07/08/2005,07:51,1119.25,1119.25,1119.00,1119.25,136,58,194.00
07/08/2005,07:52,1119.25,1119.25,1119.25,1119.25,28,0,28.00
07/08/2005,07:53,1119.25,1119.25,1119.25,1119.25,6,0,6.00
07/08/2005,07:54,1119.25,1119.25,1119.00,1119.25,55,3,58.00
07/08/2005,07:55,1119.25,1119.50,1119.00,1119.25,523,301,824.00
07/08/2005,07:56,1119.25,1119.25,1119.00,1119.25,306,244,550.00
07/08/2005,07:57,1119.50,1119.50,1119.25,1119.50,7,3,10.00
07/08/2005,07:58,1119.25,1119.50,1119.25,1119.50,11,12,23.00
07/08/2005,07:59,1119.25,1119.25,1119.00,1119.25,100,214,314.00
07/08/2005,08:00,1119.25,1119.50,1119.00,1119.50,125,7,132.00
07/08/2005,08:01,1119.25,1119.50,1119.25,1119.50,446,9,455.00
07/08/2005,08:02,1119.25,1119.50,1119.25,1119.25,1,102,103.00
07/08/2005,08:03,1119.50,1119.50,1119.00,1119.00,38,236,274.00
07/08/2005,08:04,1119.25,1119.25,1118.50,1118.75,26,1163,1189.00
07/08/2005,08:05,1118.50,1118.75,1118.25,1118.25,361,505,866.00
07/08/2005,08:06,1118.25,1118.50,1118.25,1118.50,345,16,361.00
07/08/2005,08:07,1118.25,1118.50,1118.25,1118.25,41,103,144.00
07/08/2005,08:08,1118.25,1118.50,1118.25,1118.25,140,136,276.00
07/08/2005,08:09,1118.25,1118.25,1118.00,1118.25,18,251,269.00
07/08/2005,08:10,1118.25,1118.25,1118.00,1118.00,27,421,448.00
07/08/2005,08:11,1118.00,1118.25,1117.75,1117.75,265,926,1191.00
07/08/2005,08:12,1117.75,1118.00,1117.75,1118.00,498,165,663.00
07/08/2005,08:13,1118.00,1118.25,1117.75,1117.75,148,56,204.00
07/08/2005,08:14,1118.00,1118.25,1118.00,1118.25,118,7,125.00
07/08/2005,08:15,1118.25,1118.50,1118.00,1118.50,331,4,335.00
07/08/2005,08:16,1118.50,1118.50,1118.00,1118.25,82,143,225.00
07/08/2005,08:17,1118.25,1118.25,1118.00,1118.00,1,5,6.00
07/08/2005,08:18,1118.00,1118.25,1118.00,1118.25,30,3,33.00
07/08/2005,08:19,1118.25,1118.25,1118.00,1118.00,38,206,244.00
07/08/2005,08:20,1118.25,1118.25,1117.75,1117.75,1,164,165.00
07/08/2005,08:21,1117.75,1118.00,1117.75,1117.75,12,41,53.00
07/08/2005,08:22,1117.75,1117.75,1117.00,1117.25,245,1036,1281.00
07/08/2005,08:23,1117.50,1117.50,1117.25,1117.50,202,72,274.00
07/08/2005,08:24,1117.50,1117.50,1117.25,1117.50,430,1,431.00
07/08/2005,08:25,1117.50,1117.75,1117.25,1117.50,133,188,321.00
07/08/2005,08:26,1117.25,1117.50,1116.75,1116.75,201,615,816.00
07/08/2005,08:27,1116.75,1117.00,1116.75,1117.00,60,187,247.00
07/08/2005,08:28,1117.00,1117.25,1117.00,1117.25,480,0,480.00
07/08/2005,08:29,1117.00,1117.25,1116.75,1117.25,103,315,418.00
07/08/2005,08:30,1117.00,1117.25,1116.50,1116.75,221,1058,1279.00
07/08/2005,08:31,1116.75,1117.00,1115.00,1115.25,3630,7269,10899.00
07/08/2005,08:32,1115.25,1115.25,1114.50,1115.00,3024,4548,7572.00
07/08/2005,08:33,1115.00,1115.25,1114.25,1114.50,2203,3694,5897.00
07/08/2005,08:34,1114.50,1115.50,1114.25,1115.50,3658,382,4040.00
07/08/2005,08:35,1115.50,1116.50,1115.25,1116.25,4230,1445,5675.00
07/08/2005,08:36,1116.25,1116.75,1116.00,1116.50,2862,2589,5451.00
07/08/2005,08:37,1116.50,1117.50,1116.25,1117.00,4181,3121,7302.00
07/08/2005,08:38,1117.00,1117.50,1116.75,1117.25,2300,606,2906.00
07/08/2005,08:39,1117.25,1117.75,1116.25,1116.50,2832,2736,5568.00
07/08/2005,08:40,1116.50,1117.25,1116.50,1117.00,1516,1204,2720.00
07/08/2005,08:41,1116.75,1117.25,1116.75,1117.00,624,789,1413.00
07/08/2005,08:42,1117.00,1117.00,1116.50,1116.75,672,1004,1676.00
07/08/2005,08:43,1116.75,1118.00,1116.75,1118.00,2802,674,3476.00
07/08/2005,08:44,1118.00,1118.50,1117.75,1118.50,3064,1882,4946.00
07/08/2005,08:45,1118.50,1118.75,1118.25,1118.50,2048,1591,3639.00
07/08/2005,08:46,1118.50,1118.50,1118.00,1118.00,1571,1449,3020.00
07/08/2005,08:47,1118.25,1118.50,1118.00,1118.50,1162,56,1218.00
07/08/2005,08:48,1118.50,1118.50,1117.50,1117.75,1095,2272,3367.00
07/08/2005,08:49,1117.75,1118.25,1117.50,1118.00,730,943,1673.00
07/08/2005,08:50,1118.25,1118.50,1117.75,1118.50,1239,844,2083.00
07/08/2005,08:51,1118.50,1118.75,1118.00,1118.25,1119,1672,2791.00
07/08/2005,08:52,1118.25,1119.00,1118.25,1118.75,880,958,1838.00
07/08/2005,08:53,1118.75,1118.75,1118.00,1118.25,353,2151,2504.00
07/08/2005,08:54,1118.50,1118.50,1118.25,1118.25,45,951,996.00
07/08/2005,08:55,1118.25,1118.50,1118.25,1118.25,51,393,444.00
07/08/2005,08:56,1118.50,1118.75,1118.25,1118.50,501,214,715.00
07/08/2005,08:57,1118.50,1119.25,1118.50,1118.75,1679,1872,3551.00
07/08/2005,08:58,1118.75,1119.00,1118.25,1118.50,1022,1414,2436.00
07/08/2005,08:59,1118.50,1118.50,1117.25,1117.75,825,3765,4590.00
07/08/2005,09:00,1117.50,1117.75,1117.00,1117.25,897,1132,2029.00
07/08/2005,09:01,1117.00,1117.25,1116.50,1117.00,1621,2486,4107.00
07/08/2005,09:02,1117.00,1117.50,1117.00,1117.25,923,589,1512.00
07/08/2005,09:03,1117.25,1117.50,1116.75,1116.75,2054,1476,3530.00
07/08/2005,09:04,1116.75,1117.25,1116.25,1116.75,1851,3967,5818.00
07/08/2005,09:05,1116.75,1117.00,1116.50,1117.00,957,39,996.00
07/08/2005,09:06,1116.75,1117.50,1116.75,1117.00,622,548,1170.00
07/08/2005,09:07,1117.25,1117.50,1117.00,1117.25,706,567,1273.00
07/08/2005,09:08,1117.50,1117.75,1117.00,1117.25,1535,816,2351.00
07/08/2005,09:09,1117.25,1117.50,1117.00,1117.25,476,359,835.00
07/08/2005,09:10,1117.25,1117.25,1116.25,1117.00,1332,1494,2826.00
07/08/2005,09:11,1116.75,1117.25,1116.50,1117.00,848,875,1723.00
07/08/2005,09:12,1117.00,1118.25,1116.75,1118.00,4855,1040,5895.00
07/08/2005,09:13,1118.00,1118.00,1117.75,1118.00,492,1088,1580.00
07/08/2005,09:14,1117.75,1118.25,1117.75,1118.00,949,300,1249.00
07/08/2005,09:15,1117.75,1118.50,1117.50,1118.00,1344,1947,3291.00
07/08/2005,09:16,1118.00,1119.00,1118.00,1118.25,2300,1676,3976.00
07/08/2005,09:17,1118.25,1118.50,1117.75,1117.75,278,1101,1379.00
07/08/2005,09:18,1117.75,1117.75,1117.25,1117.25,459,1143,1602.00
07/08/2005,09:19,1117.25,1117.50,1116.75,1117.25,1001,2489,3490.00
07/08/2005,09:20,1117.25,1117.50,1116.75,1117.25,648,731,1379.00
07/08/2005,09:21,1117.25,1118.00,1117.25,1118.00,1168,289,1457.00
07/08/2005,09:22,1118.00,1118.25,1117.50,1118.00,955,995,1950.00
07/08/2005,09:23,1118.00,1118.00,1117.50,1117.50,297,507,804.00
07/08/2005,09:24,1117.50,1118.50,1117.50,1118.00,1636,551,2187.00
07/08/2005,09:25,1118.00,1118.25,1117.75,1118.25,315,621,936.00
07/08/2005,09:26,1118.00,1119.00,1118.00,1118.50,2612,936,3548.00
07/08/2005,09:27,1118.50,1118.75,1117.75,1118.00,494,613,1107.00
07/08/2005,09:28,1118.00,1118.25,1117.75,1118.00,449,331,780.00
07/08/2005,09:29,1118.00,1118.50,1118.00,1118.25,430,210,640.00
07/08/2005,09:30,1118.25,1119.00,1118.00,1118.75,1054,520,1574.00
07/08/2005,09:31,1118.75,1119.50,1118.50,1119.25,3654,1812,5466.00
07/08/2005,09:32,1119.25,1119.50,1119.00,1119.50,838,1471,2309.00
07/08/2005,09:33,1119.50,1120.00,1119.25,1119.75,4833,2644,7477.00
07/08/2005,09:34,1119.50,1119.75,1118.75,1119.00,1216,3370,4586.00
07/08/2005,09:35,1119.00,1119.25,1118.75,1119.00,529,683,1212.00
07/08/2005,09:36,1119.25,1119.50,1118.75,1119.25,1019,634,1653.00
07/08/2005,09:37,1119.50,1119.50,1118.75,1118.75,85,482,567.00
07/08/2005,09:38,1119.00,1119.25,1118.75,1119.00,758,94,852.00
07/08/2005,09:39,1119.25,1120.00,1119.00,1119.75,1831,613,2444.00
07/08/2005,09:40,1119.75,1119.75,1119.00,1119.00,102,580,682.00
07/08/2005,09:41,1119.25,1119.75,1119.00,1119.25,733,702,1435.00
07/08/2005,09:42,1119.25,1119.50,1119.00,1119.25,199,183,382.00
07/08/2005,09:43,1119.25,1119.75,1119.00,1119.50,838,305,1143.00
07/08/2005,09:44,1119.50,1120.00,1119.50,1119.50,1746,842,2588.00
07/08/2005,09:45,1119.50,1120.25,1119.50,1120.25,1934,145,2079.00
07/08/2005,09:46,1120.25,1121.25,1120.25,1121.00,5108,1761,6869.00
07/08/2005,09:47,1120.75,1121.00,1120.50,1120.75,1475,1117,2592.00
07/08/2005,09:48,1120.75,1121.00,1120.50,1120.75,271,344,615.00
07/08/2005,09:49,1120.75,1121.25,1120.50,1120.75,1579,862,2441.00
07/08/2005,09:50,1120.50,1121.50,1120.50,1121.50,3531,1568,5099.00
07/08/2005,09:51,1121.25,1121.75,1121.25,1121.25,1348,2143,3491.00
07/08/2005,09:52,1121.25,1122.50,1121.00,1121.75,7727,4370,12097.00
07/08/2005,09:53,1122.00,1122.00,1121.25,1121.50,707,1735,2442.00
07/08/2005,09:54,1121.50,1121.75,1121.25,1121.25,1314,1172,2486.00
07/08/2005,09:55,1121.50,1121.75,1121.25,1121.50,1039,93,1132.00
07/08/2005,09:56,1121.25,1121.75,1121.25,1121.25,444,717,1161.00
07/08/2005,09:57,1121.50,1121.75,1121.25,1121.50,371,91,462.00
07/08/2005,09:58,1121.50,1121.75,1121.00,1121.00,462,1374,1836.00
07/08/2005,09:59,1121.00,1121.75,1121.00,1121.50,1996,382,2378.00
07/08/2005,10:00,1121.50,1121.75,1121.25,1121.25,83,664,747.00
07/08/2005,10:01,1121.50,1121.50,1121.00,1121.00,185,821,1006.00
07/08/2005,10:02,1121.25,1121.25,1120.75,1120.75,75,1457,1532.00
07/08/2005,10:03,1121.00,1121.00,1120.75,1121.00,535,653,1188.00
07/08/2005,10:04,1120.75,1121.00,1120.50,1120.75,887,1351,2238.00
07/08/2005,10:05,1120.75,1121.25,1120.50,1121.00,1099,524,1623.00
07/08/2005,10:06,1121.00,1121.00,1120.75,1120.75,14,967,981.00
07/08/2005,10:07,1120.75,1121.00,1120.50,1120.50,355,811,1166.00
07/08/2005,10:08,1120.75,1120.75,1120.25,1120.50,643,1358,2001.00
07/08/2005,10:09,1120.50,1120.75,1120.25,1120.50,782,441,1223.00
07/08/2005,10:10,1120.50,1120.75,1120.25,1120.50,1177,371,1548.00
07/08/2005,10:11,1120.50,1121.00,1120.50,1120.50,751,1140,1891.00
07/08/2005,10:12,1120.75,1121.00,1120.50,1121.00,606,538,1144.00
07/08/2005,10:13,1121.00,1121.00,1120.75,1121.00,26,51,77.00
07/08/2005,10:14,1121.00,1122.00,1120.75,1122.00,4574,1452,6026.00
07/08/2005,10:15,1121.75,1122.25,1121.75,1121.75,1679,922,2601.00
07/08/2005,10:16,1121.75,1122.25,1121.75,1121.75,1657,576,2233.00
07/08/2005,10:17,1121.75,1122.00,1121.50,1121.75,397,990,1387.00
07/08/2005,10:18,1121.75,1122.00,1120.75,1121.25,312,1880,2192.00
07/08/2005,10:19,1121.00,1121.50,1121.00,1121.25,884,212,1096.00
07/08/2005,10:20,1121.25,1121.50,1121.00,1121.00,301,615,916.00
07/08/2005,10:21,1121.00,1121.75,1121.00,1121.50,940,27,967.00
07/08/2005,10:22,1121.75,1121.75,1120.50,1120.50,153,1773,1926.00
07/08/2005,10:23,1120.75,1121.75,1120.50,1121.75,2101,434,2535.00
07/08/2005,10:24,1121.50,1122.00,1121.50,1121.50,540,714,1254.00
07/08/2005,10:25,1121.25,1121.75,1121.25,1121.25,161,117,278.00
07/08/2005,10:26,1121.50,1122.00,1121.25,1122.00,358,72,430.00
07/08/2005,10:27,1121.75,1122.00,1120.75,1121.00,169,1013,1182.00
07/08/2005,10:28,1121.00,1122.25,1121.00,1122.00,1797,318,2115.00
07/08/2005,10:29,1122.00,1122.50,1121.50,1121.50,1540,1470,3010.00
07/08/2005,10:30,1121.75,1121.75,1121.50,1121.50,240,25,265.00
07/08/2005,10:31,1121.75,1122.25,1121.75,1122.00,722,635,1357.00
07/08/2005,10:32,1122.25,1123.00,1122.00,1122.50,2572,1816,4388.00
07/08/2005,10:33,1122.75,1123.00,1122.50,1122.50,1497,629,2126.00
07/08/2005,10:34,1122.50,1122.75,1122.50,1122.50,214,661,875.00
07/08/2005,10:35,1122.75,1123.75,1122.75,1123.25,7443,2140,9583.00
07/08/2005,10:36,1123.50,1123.75,1123.25,1123.25,1257,727,1984.00
07/08/2005,10:37,1123.25,1123.50,1123.00,1123.00,837,588,1425.00
07/08/2005,10:38,1123.25,1123.50,1123.00,1123.00,739,157,896.00
07/08/2005,10:39,1123.25,1123.25,1123.00,1123.00,163,503,666.00
07/08/2005,10:40,1123.00,1123.25,1122.75,1122.75,13,698,711.00
07/08/2005,10:41,1122.75,1123.00,1122.75,1122.75,68,542,610.00
07/08/2005,10:42,1122.75,1123.25,1122.50,1123.25,1442,878,2320.00
07/08/2005,10:43,1123.25,1123.50,1122.75,1122.75,659,1011,1670.00
07/08/2005,10:44,1123.00,1123.00,1122.75,1122.75,30,85,115.00
07/08/2005,10:45,1122.75,1122.75,1122.50,1122.75,86,543,629.00
07/08/2005,10:46,1122.75,1123.00,1122.75,1122.75,266,315,581.00
07/08/2005,10:47,1122.75,1122.75,1122.25,1122.25,32,1136,1168.00
07/08/2005,10:48,1122.25,1123.00,1122.25,1122.75,1027,160,1187.00
07/08/2005,10:49,1122.75,1122.75,1122.50,1122.50,13,230,243.00
07/08/2005,10:50,1122.75,1122.75,1122.00,1122.25,503,1591,2094.00
07/08/2005,10:51,1122.25,1122.75,1122.25,1122.50,1031,101,1132.00
07/08/2005,10:52,1122.50,1123.00,1122.50,1122.75,836,586,1422.00
07/08/2005,10:53,1122.75,1122.75,1122.50,1122.50,307,370,677.00
07/08/2005,10:54,1122.50,1123.00,1122.50,1122.75,737,280,1017.00
07/08/2005,10:55,1122.75,1123.00,1122.75,1123.00,814,163,977.00
07/08/2005,10:56,1123.00,1123.25,1122.50,1122.75,217,566,783.00
07/08/2005,10:57,1122.75,1122.75,1122.50,1122.50,28,142,170.00
07/08/2005,10:58,1122.50,1123.00,1122.50,1122.75,341,75,416.00
07/08/2005,10:59,1122.75,1123.25,1122.75,1123.00,1011,739,1750.00
07/08/2005,11:00,1123.25,1123.75,1123.00,1123.50,2224,704,2928.00
07/08/2005,11:01,1123.75,1125.25,1123.50,1125.00,10220,3647,13867.00
07/08/2005,11:02,1125.00,1126.00,1124.75,1125.50,8105,3304,11409.00
07/08/2005,11:03,1125.50,1125.50,1125.00,1125.25,2011,2910,4921.00
07/08/2005,11:04,1125.25,1125.50,1124.75,1125.00,786,1831,2617.00
07/08/2005,11:05,1125.00,1125.00,1124.75,1124.75,400,427,827.00
07/08/2005,11:06,1124.75,1125.00,1124.50,1124.75,683,1063,1746.00
07/08/2005,11:07,1124.75,1125.00,1124.75,1124.75,850,99,949.00
07/08/2005,11:08,1124.75,1125.75,1124.75,1125.50,1901,414,2315.00
07/08/2005,11:09,1125.50,1125.50,1125.00,1125.25,560,836,1396.00
07/08/2005,11:10,1125.00,1125.50,1124.75,1124.75,769,462,1231.00
07/08/2005,11:11,1125.00,1125.50,1124.75,1125.50,1952,480,2432.00
07/08/2005,11:12,1125.25,1125.50,1124.75,1125.00,475,1123,1598.00
07/08/2005,11:13,1125.00,1126.00,1125.00,1125.75,2179,1695,3874.00
07/08/2005,11:14,1125.75,1126.50,1125.75,1126.50,6790,1594,8384.00
07/08/2005,11:15,1126.50,1126.50,1126.00,1126.25,455,1128,1583.00
07/08/2005,11:16,1126.25,1126.25,1125.75,1125.75,378,628,1006.00
07/08/2005,11:17,1125.75,1126.00,1125.50,1125.50,612,673,1285.00
07/08/2005,11:18,1125.50,1126.00,1125.50,1125.75,320,168,488.00
07/08/2005,11:19,1125.75,1126.00,1125.75,1125.75,1549,28,1577.00
07/08/2005,11:20,1126.00,1126.25,1125.75,1125.75,695,385,1080.00
07/08/2005,11:21,1125.75,1126.00,1125.50,1126.00,557,503,1060.00
07/08/2005,11:22,1125.75,1126.00,1125.75,1126.00,843,152,995.00
07/08/2005,11:23,1125.75,1126.00,1125.50,1125.75,106,138,244.00
07/08/2005,11:24,1125.50,1126.00,1125.50,1125.75,306,238,544.00
07/08/2005,11:25,1125.75,1126.25,1125.50,1126.25,1502,52,1554.00
07/08/2005,11:26,1126.25,1126.75,1126.00,1126.50,1591,1266,2857.00
07/08/2005,11:27,1126.50,1126.50,1126.00,1126.25,442,681,1123.00
07/08/2005,11:28,1126.25,1126.25,1126.00,1126.00,566,361,927.00
07/08/2005,11:29,1126.25,1126.50,1126.00,1126.25,706,292,998.00
07/08/2005,11:30,1126.50,1126.75,1126.25,1126.75,1515,587,2102.00
07/08/2005,11:31,1126.50,1127.25,1126.50,1127.00,6798,1253,8051.00
07/08/2005,11:32,1127.25,1127.50,1127.00,1127.25,2397,1396,3793.00
07/08/2005,11:33,1127.25,1128.00,1127.00,1128.00,4762,2515,7277.00
07/08/2005,11:34,1128.00,1128.25,1127.50,1128.00,3995,1628,5623.00
07/08/2005,11:35,1127.75,1128.25,1127.75,1127.75,856,1166,2022.00
07/08/2005,11:36,1127.75,1128.00,1127.50,1127.50,179,602,781.00
07/08/2005,11:37,1127.75,1128.00,1127.50,1128.00,843,260,1103.00
07/08/2005,11:38,1127.75,1128.25,1127.50,1127.50,1074,1322,2396.00
07/08/2005,11:39,1127.75,1127.75,1127.25,1127.25,116,997,1113.00
07/08/2005,11:40,1127.25,1127.50,1127.25,1127.25,310,444,754.00
07/08/2005,11:41,1127.50,1127.75,1127.25,1127.50,1074,538,1612.00
07/08/2005,11:42,1127.50,1128.00,1127.50,1127.75,1941,876,2817.00
07/08/2005,11:43,1128.00,1128.25,1127.75,1128.00,1287,663,1950.00
07/08/2005,11:44,1128.00,1128.00,1127.75,1127.75,779,220,999.00
07/08/2005,11:45,1127.75,1128.00,1127.25,1127.50,119,1605,1724.00
07/08/2005,11:46,1127.75,1127.75,1127.50,1127.75,728,171,899.00
07/08/2005,11:47,1127.50,1127.75,1127.50,1127.75,761,107,868.00
07/08/2005,11:48,1127.75,1128.25,1127.75,1128.00,1017,655,1672.00
07/08/2005,11:49,1128.00,1128.00,1127.75,1127.75,154,33,187.00
07/08/2005,11:50,1127.75,1128.00,1127.50,1128.00,974,429,1403.00
07/08/2005,11:51,1127.75,1128.00,1127.25,1127.50,375,1333,1708.00
07/08/2005,11:52,1127.50,1127.50,1126.75,1126.75,541,1798,2339.00
07/08/2005,11:53,1127.00,1127.25,1126.75,1126.75,927,1221,2148.00
07/08/2005,11:54,1126.75,1127.25,1126.75,1127.25,1006,267,1273.00
07/08/2005,11:55,1127.00,1127.50,1127.00,1127.00,963,1179,2142.00
07/08/2005,11:56,1127.00,1127.00,1126.75,1126.75,21,941,962.00
07/08/2005,11:57,1126.75,1127.00,1126.50,1126.75,344,416,760.00
07/08/2005,11:58,1126.75,1127.00,1126.50,1127.00,477,179,656.00
07/08/2005,11:59,1127.00,1127.25,1126.75,1126.75,113,312,425.00
07/08/2005,12:00,1126.75,1127.25,1126.75,1127.25,280,23,303.00
07/08/2005,12:01,1127.00,1127.25,1126.75,1127.00,184,342,526.00
07/08/2005,12:02,1127.00,1127.00,1126.50,1126.75,399,563,962.00
07/08/2005,12:03,1126.75,1127.00,1126.50,1126.50,255,538,793.00
07/08/2005,12:04,1126.50,1126.75,1126.25,1126.75,353,1108,1461.00
07/08/2005,12:05,1126.50,1126.75,1126.50,1126.50,21,543,564.00
07/08/2005,12:06,1126.50,1126.50,1126.25,1126.25,48,390,438.00
07/08/2005,12:07,1126.25,1126.50,1126.00,1126.25,589,1285,1874.00
07/08/2005,12:08,1126.00,1126.25,1126.00,1126.25,410,169,579.00
07/08/2005,12:09,1126.25,1126.25,1126.00,1126.25,256,34,290.00
07/08/2005,12:10,1126.25,1126.75,1126.00,1126.75,1854,98,1952.00
07/08/2005,12:11,1126.75,1127.00,1126.50,1126.75,245,375,620.00
07/08/2005,12:12,1126.50,1126.75,1126.50,1126.75,264,181,445.00
07/08/2005,12:13,1126.50,1126.75,1126.00,1126.25,234,2147,2381.00
07/08/2005,12:14,1126.25,1126.25,1125.75,1125.75,495,1424,1919.00
07/08/2005,12:15,1125.75,1126.50,1125.75,1126.25,727,573,1300.00
07/08/2005,12:16,1126.25,1126.50,1126.00,1126.50,333,42,375.00
07/08/2005,12:17,1126.25,1126.75,1126.00,1126.75,627,221,848.00
07/08/2005,12:18,1126.50,1126.75,1126.25,1126.25,46,546,592.00
07/08/2005,12:19,1126.25,1126.50,1126.00,1126.00,31,575,606.00
07/08/2005,12:20,1126.00,1126.00,1125.75,1126.00,203,801,1004.00
07/08/2005,12:21,1126.00,1126.25,1125.75,1125.75,486,272,758.00
07/08/2005,12:22,1126.00,1126.25,1125.75,1126.25,249,109,358.00
07/08/2005,12:23,1126.25,1126.25,1126.00,1126.00,103,581,684.00
07/08/2005,12:24,1126.25,1126.25,1125.75,1126.00,402,340,742.00
07/08/2005,12:25,1126.00,1126.25,1125.75,1125.75,182,105,287.00
07/08/2005,12:26,1126.00,1126.25,1125.75,1126.25,396,248,644.00
07/08/2005,12:27,1126.00,1126.25,1126.00,1126.25,13,296,309.00
07/08/2005,12:28,1126.25,1126.50,1126.00,1126.25,431,197,628.00
07/08/2005,12:29,1126.50,1126.50,1126.25,1126.50,236,485,721.00
07/08/2005,12:30,1126.25,1126.50,1126.25,1126.50,20,22,42.00
07/08/2005,12:31,1126.25,1126.25,1126.00,1126.00,66,754,820.00
07/08/2005,12:32,1126.25,1126.50,1126.00,1126.25,382,154,536.00
07/08/2005,12:33,1126.25,1126.50,1126.25,1126.25,2,203,205.00
07/08/2005,12:34,1126.00,1126.25,1126.00,1126.25,236,16,252.00
07/08/2005,12:35,1126.00,1126.25,1126.00,1126.25,137,36,173.00
07/08/2005,12:36,1126.00,1126.00,1125.75,1125.75,197,762,959.00
07/08/2005,12:37,1125.75,1126.00,1125.50,1125.75,378,1012,1390.00
07/08/2005,12:38,1125.75,1126.00,1125.75,1125.75,10,161,171.00
07/08/2005,12:39,1125.75,1126.00,1125.50,1125.75,309,329,638.00
07/08/2005,12:40,1125.75,1126.00,1125.50,1125.75,196,535,731.00
07/08/2005,12:41,1126.00,1126.00,1125.50,1125.75,57,248,305.00
07/08/2005,12:42,1125.75,1126.00,1125.50,1125.50,52,338,390.00
07/08/2005,12:43,1125.50,1125.75,1125.50,1125.50,114,277,391.00
07/08/2005,12:44,1125.50,1125.75,1125.00,1125.25,1148,1507,2655.00
07/08/2005,12:45,1125.50,1125.75,1125.25,1125.50,725,300,1025.00
07/08/2005,12:46,1125.50,1125.50,1125.25,1125.50,130,466,596.00
07/08/2005,12:47,1125.25,1126.25,1125.25,1126.00,2501,627,3128.00
07/08/2005,12:48,1126.00,1126.25,1126.00,1126.25,106,154,260.00
07/08/2005,12:49,1126.25,1126.50,1125.75,1125.75,501,822,1323.00
07/08/2005,12:50,1125.75,1126.00,1125.50,1125.75,413,513,926.00
07/08/2005,12:51,1125.75,1126.25,1125.50,1126.00,392,432,824.00
07/08/2005,12:52,1126.00,1126.25,1126.00,1126.00,3,552,555.00
07/08/2005,12:53,1126.00,1126.25,1125.75,1126.25,639,258,897.00
07/08/2005,12:54,1126.25,1126.25,1126.00,1126.25,49,23,72.00
07/08/2005,12:55,1126.25,1126.50,1126.00,1126.25,747,348,1095.00
07/08/2005,12:56,1126.25,1126.50,1126.00,1126.25,810,75,885.00
07/08/2005,12:57,1126.50,1126.50,1126.25,1126.50,37,119,156.00
07/08/2005,12:58,1126.50,1126.50,1126.25,1126.50,207,21,228.00
07/08/2005,12:59,1126.50,1126.50,1126.25,1126.50,44,6,50.00
07/08/2005,13:00,1126.50,1126.75,1126.25,1126.75,1268,283,1551.00
07/08/2005,13:01,1126.75,1127.00,1126.50,1126.75,516,634,1150.00
07/08/2005,13:02,1127.00,1127.25,1126.75,1127.00,1558,1117,2675.00
07/08/2005,13:03,1126.75,1127.25,1126.75,1127.00,272,562,834.00
07/08/2005,13:04,1127.00,1127.00,1126.75,1126.75,135,142,277.00
07/08/2005,13:05,1126.75,1127.00,1126.75,1126.75,3,341,344.00
07/08/2005,13:06,1126.75,1127.25,1126.75,1127.00,972,294,1266.00
07/08/2005,13:07,1127.00,1127.50,1127.00,1127.25,971,142,1113.00
07/08/2005,13:08,1127.50,1127.50,1126.75,1127.00,249,920,1169.00
07/08/2005,13:09,1127.00,1127.25,1126.75,1127.00,325,47,372.00
07/08/2005,13:10,1127.00,1127.25,1126.75,1126.75,38,452,490.00
07/08/2005,13:11,1127.00,1127.00,1126.75,1126.75,11,169,180.00
07/08/2005,13:12,1126.75,1127.00,1126.75,1126.75,35,116,151.00
07/08/2005,13:13,1127.00,1127.25,1126.75,1127.00,490,60,550.00
07/08/2005,13:14,1127.00,1127.00,1126.75,1127.00,278,372,650.00
07/08/2005,13:15,1127.00,1127.25,1126.75,1127.00,332,442,774.00
07/08/2005,13:16,1127.25,1127.50,1126.75,1127.50,1097,125,1222.00
07/08/2005,13:17,1127.50,1127.50,1127.25,1127.25,1334,161,1495.00
07/08/2005,13:18,1127.25,1127.50,1127.00,1127.00,69,1147,1216.00
07/08/2005,13:19,1127.25,1127.25,1126.75,1127.00,319,245,564.00
07/08/2005,13:20,1127.00,1127.25,1127.00,1127.00,159,6,165.00
07/08/2005,13:21,1127.00,1127.25,1126.75,1126.75,110,338,448.00
07/08/2005,13:22,1126.75,1127.00,1126.75,1126.75,53,38,91.00
07/08/2005,13:23,1126.75,1127.00,1126.75,1127.00,133,55,188.00
07/08/2005,13:24,1127.00,1127.00,1126.75,1127.00,214,31,245.00
07/08/2005,13:25,1127.00,1127.50,1127.00,1127.50,1649,532,2181.00
07/08/2005,13:26,1127.25,1127.75,1127.25,1127.75,1854,457,2311.00
07/08/2005,13:27,1127.50,1128.00,1127.50,1127.75,840,497,1337.00
07/08/2005,13:28,1128.00,1128.00,1127.25,1127.50,341,758,1099.00
07/08/2005,13:29,1127.50,1127.75,1127.25,1127.50,343,182,525.00
07/08/2005,13:30,1127.50,1128.25,1127.50,1128.00,2088,524,2612.00
07/08/2005,13:31,1128.00,1128.25,1127.75,1128.00,1326,339,1665.00
07/08/2005,13:32,1128.00,1128.25,1128.00,1128.25,1041,441,1482.00
07/08/2005,13:33,1128.25,1128.50,1128.00,1128.25,1960,892,2852.00
07/08/2005,13:34,1128.25,1128.50,1128.00,1128.25,771,1301,2072.00
07/08/2005,13:35,1128.25,1128.25,1128.00,1128.00,228,191,419.00
07/08/2005,13:36,1128.00,1128.25,1127.50,1127.75,794,1760,2554.00
07/08/2005,13:37,1127.75,1127.75,1127.25,1127.25,521,954,1475.00
07/08/2005,13:38,1127.25,1127.50,1127.00,1127.00,542,812,1354.00
07/08/2005,13:39,1127.25,1127.50,1127.00,1127.25,264,66,330.00
07/08/2005,13:40,1127.25,1127.50,1126.75,1126.75,174,779,953.00
07/08/2005,13:41,1126.75,1127.00,1126.50,1127.00,563,1375,1938.00
07/08/2005,13:42,1127.00,1127.00,1126.75,1127.00,159,135,294.00
07/08/2005,13:43,1127.00,1127.00,1126.50,1126.50,488,921,1409.00
07/08/2005,13:44,1126.50,1127.25,1126.50,1127.00,1031,436,1467.00
07/08/2005,13:45,1127.00,1127.50,1126.75,1127.00,914,442,1356.00
07/08/2005,13:46,1127.25,1127.50,1127.00,1127.50,640,177,817.00
07/08/2005,13:47,1127.50,1128.00,1127.25,1127.75,1865,506,2371.00
07/08/2005,13:48,1127.75,1128.25,1127.50,1127.75,1640,350,1990.00
07/08/2005,13:49,1128.00,1128.00,1127.50,1127.75,238,602,840.00
07/08/2005,13:50,1127.75,1128.00,1127.50,1127.50,10,266,276.00
07/08/2005,13:51,1127.75,1127.75,1127.50,1127.75,194,205,399.00
07/08/2005,13:52,1127.50,1127.75,1127.50,1127.50,65,432,497.00
07/08/2005,13:53,1127.50,1127.75,1127.25,1127.50,35,1192,1227.00
07/08/2005,13:54,1127.50,1127.50,1127.00,1127.25,193,489,682.00
07/08/2005,13:55,1127.00,1127.50,1127.00,1127.25,325,120,445.00
07/08/2005,13:56,1127.25,1127.50,1127.00,1127.25,14,497,511.00
07/08/2005,13:57,1127.25,1127.50,1127.00,1127.25,140,24,164.00
07/08/2005,13:58,1127.25,1127.75,1127.00,1127.25,338,190,528.00
07/08/2005,13:59,1127.25,1128.00,1127.25,1127.75,1272,226,1498.00
07/08/2005,14:00,1128.00,1128.50,1127.75,1128.50,2274,547,2821.00
07/08/2005,14:01,1128.25,1128.75,1127.75,1127.75,2673,3212,5885.00
07/08/2005,14:02,1128.00,1128.00,1127.75,1128.00,145,27,172.00
07/08/2005,14:03,1128.00,1128.25,1127.75,1128.00,546,67,613.00
07/08/2005,14:04,1127.75,1128.25,1127.75,1128.25,1011,137,1148.00
07/08/2005,14:05,1128.25,1128.50,1128.00,1128.25,952,831,1783.00
07/08/2005,14:06,1128.00,1128.75,1128.00,1128.50,1748,242,1990.00
07/08/2005,14:07,1128.75,1128.75,1128.25,1128.50,365,1262,1627.00
07/08/2005,14:08,1128.50,1128.50,1128.25,1128.25,101,36,137.00
07/08/2005,14:09,1128.50,1128.75,1128.25,1128.75,426,203,629.00
07/08/2005,14:10,1128.50,1128.50,1128.00,1128.00,101,1197,1298.00
07/08/2005,14:11,1128.00,1128.50,1127.75,1128.25,693,660,1353.00
07/08/2005,14:12,1128.25,1128.50,1127.75,1127.75,282,1061,1343.00
07/08/2005,14:13,1127.75,1128.00,1127.75,1128.00,241,26,267.00
07/08/2005,14:14,1127.75,1128.00,1127.00,1127.25,816,2007,2823.00
07/08/2005,14:15,1127.25,1127.50,1127.25,1127.50,302,479,781.00
07/08/2005,14:16,1127.50,1127.50,1127.25,1127.25,31,127,158.00
07/08/2005,14:17,1127.50,1127.50,1127.25,1127.50,241,59,300.00
07/08/2005,14:18,1127.50,1127.50,1127.00,1127.25,771,953,1724.00
07/08/2005,14:19,1127.25,1127.75,1127.25,1127.75,704,21,725.00
07/08/2005,14:20,1127.75,1127.75,1127.50,1127.75,112,747,859.00
07/08/2005,14:21,1127.50,1127.75,1127.50,1127.75,308,60,368.00
07/08/2005,14:22,1127.75,1128.00,1127.50,1128.00,1160,548,1708.00
07/08/2005,14:23,1128.00,1128.00,1127.75,1128.00,1499,20,1519.00
07/08/2005,14:24,1128.00,1128.50,1128.00,1128.50,1375,1150,2525.00
07/08/2005,14:25,1128.50,1128.75,1128.25,1128.50,2052,1892,3944.00
07/08/2005,14:26,1128.50,1129.25,1128.25,1129.25,5128,1673,6801.00
07/08/2005,14:27,1129.00,1129.50,1129.00,1129.25,2357,1738,4095.00
07/08/2005,14:28,1129.25,1130.00,1129.25,1129.75,4686,2145,6831.00
07/08/2005,14:29,1130.00,1130.25,1129.75,1130.00,2672,2181,4853.00
07/08/2005,14:30,1130.00,1130.75,1129.75,1130.25,4637,2437,7074.00
07/08/2005,14:31,1130.00,1130.25,1129.75,1130.00,1834,807,2641.00
07/08/2005,14:32,1130.00,1130.50,1130.00,1130.00,1724,983,2707.00
07/08/2005,14:33,1130.00,1130.50,1129.75,1130.25,1539,1220,2759.00
07/08/2005,14:34,1130.25,1130.25,1129.50,1129.50,580,1627,2207.00
07/08/2005,14:35,1129.50,1130.25,1129.50,1130.00,1415,692,2107.00
07/08/2005,14:36,1130.00,1130.50,1130.00,1130.00,1117,825,1942.00
07/08/2005,14:37,1130.00,1130.50,1130.00,1130.25,778,1405,2183.00
07/08/2005,14:38,1130.25,1130.25,1129.75,1130.00,723,609,1332.00
07/08/2005,14:39,1130.25,1130.25,1130.00,1130.00,790,82,872.00
07/08/2005,14:40,1130.25,1130.25,1130.00,1130.25,760,71,831.00
07/08/2005,14:41,1130.25,1130.25,1129.75,1130.25,1301,1346,2647.00
07/08/2005,14:42,1130.00,1130.25,1129.75,1130.00,796,447,1243.00
07/08/2005,14:43,1129.75,1130.00,1129.75,1130.00,248,362,610.00
07/08/2005,14:44,1129.75,1130.00,1129.50,1130.00,844,1540,2384.00
07/08/2005,14:45,1130.00,1130.00,1129.75,1130.00,1360,53,1413.00
07/08/2005,14:46,1130.00,1130.00,1129.50,1129.50,323,1401,1724.00
07/08/2005,14:47,1129.50,1130.00,1129.50,1129.50,788,2694,3482.00
07/08/2005,14:48,1129.75,1129.75,1129.25,1129.50,597,1737,2334.00
07/08/2005,14:49,1129.75,1129.75,1129.25,1129.25,543,900,1443.00
07/08/2005,14:50,1129.25,1129.75,1129.25,1129.50,1129,798,1927.00
07/08/2005,14:51,1129.50,1129.50,1129.00,1129.00,434,3362,3796.00
07/08/2005,14:52,1129.00,1129.25,1128.50,1128.75,1470,2917,4387.00
07/08/2005,14:53,1128.75,1129.00,1128.75,1129.00,626,760,1386.00
07/08/2005,14:54,1129.00,1129.50,1128.75,1129.25,2270,182,2452.00
07/08/2005,14:55,1129.50,1129.75,1129.25,1129.25,1644,1534,3178.00
07/08/2005,14:56,1129.50,1129.75,1129.25,1129.50,1704,214,1918.00
07/08/2005,14:57,1129.75,1129.75,1129.25,1129.25,975,963,1938.00
07/08/2005,14:58,1129.50,1129.75,1129.25,1129.50,1422,669,2091.00
07/08/2005,14:59,1129.50,1129.75,1129.25,1129.50,1980,2467,4447.00
07/08/2005,15:00,1129.50,1129.75,1129.25,1129.50,2288,4026,6314.00
07/08/2005,15:01,1129.25,1129.50,1129.00,1129.50,3380,3744,7124.00
07/08/2005,15:02,1129.25,1129.75,1129.25,1129.50,1638,330,1968.00
07/08/2005,15:03,1129.50,1130.00,1129.50,1130.00,2956,232,3188.00
07/08/2005,15:04,1130.00,1130.25,1129.75,1130.00,1407,1299,2706.00
07/08/2005,15:05,1130.00,1130.00,1129.75,1130.00,392,408,800.00
07/08/2005,15:06,1129.75,1130.50,1129.75,1130.25,2600,933,3533.00
07/08/2005,15:07,1130.00,1130.50,1129.75,1130.00,1203,2207,3410.00
07/08/2005,15:08,1130.00,1130.25,1129.75,1130.25,481,50,531.00
07/08/2005,15:09,1130.00,1130.25,1130.00,1130.25,36,194,230.00
07/08/2005,15:10,1130.00,1130.25,1129.75,1130.25,1004,1717,2721.00
07/08/2005,15:11,1130.00,1130.25,1130.00,1130.00,279,531,810.00
07/08/2005,15:12,1130.25,1130.25,1129.75,1130.00,370,2274,2644.00
07/08/2005,15:13,1130.00,1130.00,1129.75,1129.75,246,103,349.00
07/08/2005,15:14,1130.00,1130.00,1129.50,1129.50,490,3211,3701.00
07/08/2005,15:15,1129.50,1130.25,1129.50,1130.00,4062,3552,7614.00
07/08/2005,15:16,1130.00,1130.25,1130.00,1130.25,61,36,97.00
07/10/2005,17:01,1130.00,1130.00,1129.75,1130.00,178,133,311.00
07/10/2005,17:02,1130.25,1130.25,1129.75,1129.75,114,260,374.00
07/10/2005,17:03,1129.50,1129.50,1129.25,1129.50,1,15,16.00
07/10/2005,17:04,1129.50,1129.50,1129.50,1129.50,13,0,13.00
07/10/2005,17:05,1129.50,1129.50,1129.25,1129.25,3,40,43.00
07/10/2005,17:06,1129.25,1129.25,1129.00,1129.25,1,26,27.00
07/10/2005,17:07,1129.25,1129.25,1129.25,1129.25,2,0,2.00
07/10/2005,17:08,1129.50,1129.50,1129.50,1129.50,16,0,16.00
07/10/2005,17:09,1129.50,1129.75,1129.25,1129.25,12,5,17.00
07/10/2005,17:12,1129.25,1129.25,1129.25,1129.25,0,1,1.00
07/10/2005,17:13,1129.50,1129.75,1129.25,1129.75,12,3,15.00
07/10/2005,17:15,1129.50,1129.50,1129.50,1129.50,0,5,5.00
07/10/2005,17:16,1129.50,1129.50,1129.50,1129.50,0,2,2.00
07/10/2005,17:17,1129.50,1129.50,1129.25,1129.25,0,5,5.00
07/10/2005,17:18,1129.25,1129.50,1129.25,1129.50,5,2,7.00
07/10/2005,17:19,1129.50,1129.50,1129.25,1129.25,2,20,22.00
07/10/2005,17:20,1129.25,1129.25,1129.25,1129.25,0,6,6.00
07/10/2005,17:21,1129.25,1129.50,1129.25,1129.50,2,2,4.00
07/10/2005,17:22,1129.25,1129.25,1129.25,1129.25,0,4,4.00
07/10/2005,17:24,1129.25,1129.25,1129.25,1129.25,0,3,3.00
07/10/2005,17:25,1129.25,1129.25,1129.25,1129.25,0,3,3.00
07/10/2005,17:26,1129.00,1129.00,1129.00,1129.00,0,1,1.00
07/10/2005,17:29,1129.00,1129.00,1129.00,1129.00,0,1,1.00
07/10/2005,17:30,1129.25,1129.25,1129.25,1129.25,21,0,21.00
07/10/2005,17:32,1129.25,1129.25,1129.25,1129.25,4,0,4.00
07/10/2005,17:33,1129.25,1129.50,1129.25,1129.50,74,0,74.00
07/10/2005,17:34,1129.75,1129.75,1129.75,1129.75,3,0,3.00
07/10/2005,17:35,1129.25,1129.25,1129.25,1129.25,0,2,2.00
07/10/2005,17:36,1129.25,1129.25,1129.25,1129.25,0,1,1.00
07/10/2005,17:37,1129.25,1129.25,1129.25,1129.25,0,7,7.00
07/10/2005,17:43,1129.50,1129.50,1129.25,1129.25,3,2,5.00
07/10/2005,17:45,1129.50,1129.50,1129.50,1129.50,33,0,33.00
07/10/2005,17:47,1129.50,1129.50,1129.50,1129.50,13,0,13.00
07/10/2005,17:50,1129.50,1129.50,1129.50,1129.50,23,0,23.00
07/10/2005,17:51,1129.50,1129.50,1129.50,1129.50,4,0,4.00
07/10/2005,17:52,1129.50,1129.50,1129.50,1129.50,1,0,1.00
07/10/2005,17:53,1129.75,1129.75,1129.75,1129.75,1,0,1.00
07/10/2005,17:57,1129.50,1129.50,1129.50,1129.50,0,4,4.00
07/10/2005,17:58,1129.75,1129.75,1129.75,1129.75,1,0,1.00
07/10/2005,17:59,1129.75,1129.75,1129.50,1129.50,1,1,2.00
07/10/2005,18:00,1129.50,1129.50,1129.50,1129.50,0,1,1.00
07/10/2005,18:05,1129.75,1129.75,1129.75,1129.75,10,0,10.00
07/10/2005,18:06,1129.75,1129.75,1129.75,1129.75,15,0,15.00
07/10/2005,18:07,1129.75,1130.00,1129.75,1130.00,49,0,49.00
07/10/2005,18:08,1130.00,1130.50,1130.00,1130.25,142,1,143.00
07/10/2005,18:09,1130.50,1130.50,1130.25,1130.25,10,14,24.00
07/10/2005,18:10,1130.50,1130.50,1130.25,1130.25,1,3,4.00
07/10/2005,18:11,1130.50,1130.50,1130.25,1130.25,15,1,16.00
07/10/2005,18:12,1130.25,1130.25,1130.00,1130.00,0,48,48.00
07/10/2005,18:13,1130.00,1130.00,1130.00,1130.00,0,22,22.00
07/10/2005,18:14,1130.00,1130.00,1130.00,1130.00,0,4,4.00
07/10/2005,18:15,1130.00,1130.00,1130.00,1130.00,0,7,7.00
07/10/2005,18:16,1130.00,1130.25,1130.00,1130.25,1,2,3.00
07/10/2005,18:19,1130.25,1130.25,1130.00,1130.00,1,3,4.00
07/10/2005,18:20,1130.25,1130.25,1130.25,1130.25,1,0,1.00
07/10/2005,18:21,1130.00,1130.25,1130.00,1130.25,1,1,2.00
07/10/2005,18:22,1130.25,1130.25,1130.25,1130.25,1,0,1.00
07/10/2005,18:24,1130.00,1130.00,1130.00,1130.00,0,18,18.00
07/10/2005,18:25,1130.25,1130.25,1130.25,1130.25,5,0,5.00
07/10/2005,18:26,1130.00,1130.00,1130.00,1130.00,0,22,22.00
07/10/2005,18:28,1130.00,1130.00,1130.00,1130.00,0,15,15.00
07/10/2005,18:29,1130.00,1130.00,1130.00,1130.00,0,15,15.00
07/10/2005,18:30,1130.25,1130.25,1130.25,1130.25,5,0,5.00
07/10/2005,18:31,1130.25,1130.50,1130.25,1130.50,16,0,16.00
07/10/2005,18:32,1130.50,1130.50,1130.50,1130.50,40,0,40.00
07/10/2005,18:33,1130.50,1130.50,1130.25,1130.25,5,10,15.00
07/10/2005,18:34,1130.25,1130.50,1130.00,1130.00,2,39,41.00
07/10/2005,18:35,1130.25,1130.25,1130.25,1130.25,28,0,28.00
07/10/2005,18:42,1130.00,1130.00,1130.00,1130.00,0,3,3.00
07/10/2005,18:44,1130.00,1130.00,1130.00,1130.00,0,1,1.00
07/10/2005,18:47,1130.25,1130.25,1130.25,1130.25,7,0,7.00
07/10/2005,18:48,1130.25,1130.25,1130.25,1130.25,5,0,5.00
07/10/2005,18:50,1130.00,1130.00,1130.00,1130.00,0,38,38.00
07/10/2005,18:52,1130.00,1130.00,1130.00,1130.00,0,10,10.00
07/10/2005,18:54,1130.25,1130.25,1130.25,1130.25,3,0,3.00
07/10/2005,18:55,1130.00,1130.25,1130.00,1130.25,1,1,2.00
07/10/2005,18:56,1130.25,1130.25,1130.25,1130.25,100,0,100.00
07/10/2005,18:57,1130.25,1130.25,1130.25,1130.25,16,0,16.00
07/10/2005,18:58,1130.25,1130.25,1130.25,1130.25,3,0,3.00
07/10/2005,18:59,1130.25,1130.25,1130.25,1130.25,1,0,1.00
07/10/2005,19:00,1130.25,1130.25,1130.25,1130.25,1,0,1.00
07/10/2005,19:06,1130.25,1130.25,1130.00,1130.00,3,64,67.00
07/10/2005,19:07,1129.75,1130.00,1129.75,1130.00,4,12,16.00
07/10/2005,19:08,1129.75,1129.75,1129.75,1129.75,0,5,5.00
07/10/2005,19:09,1130.00,1130.00,1130.00,1130.00,52,0,52.00
07/10/2005,19:10,1130.00,1130.00,1130.00,1130.00,1,0,1.00
07/10/2005,19:11,1130.00,1130.25,1130.00,1130.25,123,0,123.00
07/10/2005,19:13,1130.25,1130.25,1130.25,1130.25,1,0,1.00
07/10/2005,19:14,1130.00,1130.00,1130.00,1130.00,0,25,25.00
07/10/2005,19:16,1130.25,1130.25,1130.25,1130.25,2,0,2.00
07/10/2005,19:18,1130.00,1130.00,1130.00,1130.00,0,2,2.00
07/10/2005,19:19,1130.00,1130.00,1130.00,1130.00,0,10,10.00
07/10/2005,19:23,1130.00,1130.00,1130.00,1130.00,0,1,1.00
07/10/2005,19:26,1130.00,1130.25,1130.00,1130.25,1,10,11.00
07/10/2005,19:28,1130.25,1130.25,1130.00,1130.00,1,1,2.00
07/10/2005,19:29,1130.25,1130.25,1130.25,1130.25,2,0,2.00
07/10/2005,19:34,1130.25,1130.25,1130.25,1130.25,5,0,5.00
07/10/2005,19:35,1130.25,1130.25,1130.25,1130.25,12,0,12.00
07/10/2005,19:36,1130.25,1130.25,1130.25,1130.25,11,0,11.00
07/10/2005,19:37,1130.25,1130.50,1130.25,1130.50,2,0,2.00
07/10/2005,19:38,1130.50,1130.50,1130.50,1130.50,2,0,2.00
07/10/2005,19:40,1130.50,1130.50,1130.25,1130.50,2,5,7.00
07/10/2005,19:42,1130.25,1130.25,1130.25,1130.25,0,5,5.00
07/10/2005,19:45,1130.50,1130.50,1130.50,1130.50,44,0,44.00
07/10/2005,19:46,1130.50,1130.50,1130.50,1130.50,17,0,17.00
07/10/2005,19:47,1130.50,1130.50,1130.50,1130.50,5,0,5.00
07/10/2005,19:48,1130.50,1130.50,1130.50,1130.50,47,0,47.00
07/10/2005,19:50,1130.50,1130.50,1130.50,1130.50,43,0,43.00
07/10/2005,19:51,1130.50,1130.50,1130.50,1130.50,27,0,27.00
07/10/2005,19:52,1130.50,1130.50,1130.50,1130.50,2,0,2.00
07/10/2005,19:53,1130.50,1130.50,1130.50,1130.50,1,0,1.00
07/10/2005,19:55,1130.75,1131.00,1130.75,1130.75,66,20,86.00
07/10/2005,19:57,1130.75,1131.00,1130.75,1131.00,84,16,100.00
07/10/2005,19:58,1131.00,1131.00,1131.00,1131.00,140,0,140.00
07/10/2005,19:59,1131.00,1131.25,1131.00,1131.00,7,1,8.00
07/10/2005,20:00,1131.00,1131.00,1131.00,1131.00,0,8,8.00
07/10/2005,20:01,1131.00,1131.00,1131.00,1131.00,0,6,6.00
07/10/2005,20:02,1131.25,1131.25,1131.25,1131.25,75,0,75.00
07/10/2005,20:03,1131.25,1131.25,1131.25,1131.25,1,0,1.00
07/10/2005,20:04,1131.00,1131.00,1131.00,1131.00,0,1,1.00
07/10/2005,20:05,1131.00,1131.25,1131.00,1131.25,1,5,6.00
07/10/2005,20:06,1131.00,1131.00,1131.00,1131.00,0,1,1.00
07/10/2005,20:07,1131.00,1131.00,1131.00,1131.00,0,1,1.00
07/10/2005,20:10,1131.00,1131.00,1131.00,1131.00,0,1,1.00
07/10/2005,20:12,1131.00,1131.00,1131.00,1131.00,0,4,4.00
07/10/2005,20:13,1131.00,1131.00,1131.00,1131.00,0,2,2.00
07/10/2005,20:15,1131.00,1131.00,1131.00,1131.00,0,149,149.00
07/10/2005,20:16,1131.00,1131.00,1131.00,1131.00,0,34,34.00
07/10/2005,20:18,1131.00,1131.00,1131.00,1131.00,0,5,5.00
07/10/2005,20:21,1131.25,1131.25,1131.25,1131.25,73,0,73.00
07/10/2005,20:22,1131.25,1131.50,1131.25,1131.50,29,0,29.00
07/10/2005,20:23,1131.25,1131.25,1131.25,1131.25,0,15,15.00
07/10/2005,20:24,1131.50,1131.50,1131.25,1131.25,21,4,25.00
07/10/2005,20:26,1131.25,1131.50,1131.25,1131.50,157,1,158.00
07/10/2005,20:27,1131.50,1131.50,1131.50,1131.50,6,0,6.00
07/10/2005,20:28,1131.25,1131.25,1131.25,1131.25,0,5,5.00
07/10/2005,20:30,1131.50,1131.50,1131.25,1131.25,2,1,3.00
07/10/2005,20:32,1131.25,1131.25,1131.25,1131.25,0,48,48.00
07/10/2005,20:33,1131.25,1131.25,1131.25,1131.25,0,18,18.00
07/10/2005,20:34,1131.25,1131.25,1131.25,1131.25,0,1,1.00
07/10/2005,20:35,1131.50,1131.50,1131.50,1131.50,109,0,109.00
07/10/2005,20:36,1131.50,1131.50,1131.50,1131.50,18,0,18.00
07/10/2005,20:37,1131.50,1131.50,1131.50,1131.50,25,0,25.00
07/10/2005,20:40,1131.50,1131.50,1131.50,1131.50,1,0,1.00
07/10/2005,20:41,1131.25,1131.25,1131.25,1131.25,0,20,20.00
07/10/2005,20:42,1131.25,1131.25,1131.00,1131.00,0,6,6.00
07/10/2005,20:50,1131.00,1131.00,1131.00,1131.00,0,10,10.00
07/10/2005,20:51,1131.25,1131.25,1131.25,1131.25,10,0,10.00
07/10/2005,20:52,1131.25,1131.25,1131.25,1131.25,5,0,5.00
07/10/2005,20:55,1131.00,1131.00,1131.00,1131.00,0,5,5.00
07/10/2005,21:03,1131.25,1131.25,1131.25,1131.25,10,0,10.00
07/10/2005,21:04,1131.00,1131.00,1131.00,1131.00,0,93,93.00
07/10/2005,21:05,1130.75,1130.75,1130.75,1130.75,0,1,1.00
07/10/2005,21:06,1131.00,1131.00,1131.00,1131.00,7,0,7.00
07/10/2005,21:07,1131.00,1131.00,1131.00,1131.00,1,0,1.00
07/10/2005,21:09,1130.75,1130.75,1130.75,1130.75,0,1,1.00
07/10/2005,21:13,1131.00,1131.00,1130.75,1130.75,22,1,23.00
07/10/2005,21:14,1130.75,1130.75,1130.75,1130.75,0,2,2.00
07/10/2005,21:15,1131.00,1131.00,1131.00,1131.00,2,0,2.00
07/10/2005,21:16,1131.00,1131.00,1131.00,1131.00,20,0,20.00
07/10/2005,21:17,1131.00,1131.00,1131.00,1131.00,17,0,17.00
07/10/2005,21:18,1131.00,1131.00,1131.00,1131.00,5,0,5.00
07/10/2005,21:19,1130.75,1131.00,1130.75,1131.00,2,2,4.00
07/10/2005,21:20,1131.00,1131.00,1131.00,1131.00,5,0,5.00
07/10/2005,21:21,1130.75,1130.75,1130.75,1130.75,0,1,1.00
07/10/2005,21:24,1130.75,1130.75,1130.75,1130.75,0,5,5.00
07/10/2005,21:28,1131.00,1131.00,1131.00,1131.00,5,0,5.00
07/10/2005,21:29,1131.00,1131.00,1131.00,1131.00,61,0,61.00
07/10/2005,21:36,1131.00,1131.00,1131.00,1131.00,3,0,3.00
07/10/2005,21:37,1131.00,1131.00,1131.00,1131.00,1,0,1.00
07/10/2005,21:38,1131.00,1131.00,1131.00,1131.00,2,0,2.00
07/10/2005,21:40,1131.00,1131.00,1131.00,1131.00,11,0,11.00
07/10/2005,21:44,1131.00,1131.00,1131.00,1131.00,5,0,5.00
07/10/2005,21:45,1130.75,1131.00,1130.75,1131.00,1,2,3.00
07/10/2005,21:47,1131.00,1131.00,1131.00,1131.00,33,0,33.00
07/10/2005,21:48,1131.00,1131.00,1131.00,1131.00,1,0,1.00
07/10/2005,21:51,1131.00,1131.00,1131.00,1131.00,1,0,1.00
07/10/2005,21:52,1130.75,1130.75,1130.75,1130.75,0,2,2.00
07/10/2005,21:53,1130.75,1130.75,1130.75,1130.75,0,5,5.00
07/10/2005,21:54,1131.00,1131.00,1131.00,1131.00,18,0,18.00
07/10/2005,22:12,1131.00,1131.00,1131.00,1131.00,2,0,2.00
07/10/2005,22:19,1131.00,1131.00,1131.00,1131.00,4,0,4.00
07/10/2005,22:29,1131.00,1131.25,1131.00,1131.00,149,56,205.00
07/10/2005,22:31,1131.00,1131.00,1131.00,1131.00,0,2,2.00
07/10/2005,22:38,1131.25,1131.25,1131.25,1131.25,1,0,1.00
07/10/2005,22:43,1131.00,1131.00,1131.00,1131.00,0,1,1.00
07/10/2005,22:44,1131.00,1131.00,1131.00,1131.00,0,22,22.00
07/10/2005,22:46,1130.75,1130.75,1130.75,1130.75,0,1,1.00
07/10/2005,22:47,1131.00,1131.00,1131.00,1131.00,9,0,9.00
07/10/2005,22:49,1131.00,1131.00,1131.00,1131.00,5,0,5.00
07/10/2005,22:51,1131.00,1131.00,1131.00,1131.00,6,0,6.00
07/10/2005,22:55,1131.25,1131.25,1131.00,1131.00,2,1,3.00
07/10/2005,22:56,1131.00,1131.00,1131.00,1131.00,0,15,15.00
07/10/2005,22:58,1130.75,1130.75,1130.75,1130.75,0,2,2.00
07/10/2005,23:08,1130.75,1130.75,1130.75,1130.75,0,1,1.00
07/10/2005,23:13,1131.00,1131.00,1131.00,1131.00,5,0,5.00
07/10/2005,23:14,1130.75,1131.00,1130.75,1131.00,1,5,6.00
07/10/2005,23:24,1131.00,1131.00,1131.00,1131.00,1,0,1.00
07/10/2005,23:25,1131.00,1131.00,1131.00,1131.00,14,0,14.00
07/10/2005,23:28,1131.00,1131.25,1131.00,1131.25,11,0,11.00
07/10/2005,23:30,1131.00,1131.00,1131.00,1131.00,0,1,1.00
07/10/2005,23:36,1131.00,1131.00,1131.00,1131.00,0,1,1.00
07/10/2005,23:38,1131.00,1131.00,1131.00,1131.00,0,5,5.00
07/10/2005,23:39,1131.00,1131.00,1131.00,1131.00,0,5,5.00
07/10/2005,23:40,1131.00,1131.00,1131.00,1131.00,0,11,11.00
07/10/2005,23:45,1131.00,1131.25,1131.00,1131.25,2,10,12.00
07/10/2005,23:54,1131.00,1131.00,1131.00,1131.00,0,1,1.00
07/10/2005,23:55,1130.75,1131.00,1130.75,1131.00,2,5,7.00
07/10/2005,23:57,1131.00,1131.00,1131.00,1131.00,1,0,1.00
07/10/2005,23:58,1131.25,1131.25,1131.25,1131.25,1,0,1.00
07/10/2005,23:59,1131.00,1131.00,1130.75,1130.75,0,75,75.00
07/11/2005,00:03,1130.75,1130.75,1130.50,1130.50,0,37,37.00
07/11/2005,00:04,1130.50,1130.50,1130.50,1130.50,0,13,13.00
07/11/2005,00:10,1130.50,1130.50,1130.50,1130.50,0,1,1.00
07/11/2005,00:11,1130.50,1130.50,1130.50,1130.50,0,1,1.00
07/11/2005,00:14,1130.50,1130.50,1130.50,1130.50,0,25,25.00
07/11/2005,00:17,1130.50,1130.50,1130.50,1130.50,0,9,9.00
07/11/2005,00:18,1130.75,1130.75,1130.75,1130.75,2,0,2.00
07/11/2005,00:22,1130.50,1130.50,1130.50,1130.50,0,17,17.00
07/11/2005,00:24,1130.75,1130.75,1130.75,1130.75,1,0,1.00
07/11/2005,00:28,1130.50,1130.50,1130.50,1130.50,0,6,6.00
07/11/2005,00:30,1130.25,1130.50,1130.25,1130.50,1,6,7.00
07/11/2005,00:32,1130.50,1130.50,1130.50,1130.50,3,0,3.00
07/11/2005,00:35,1130.50,1130.50,1130.50,1130.50,1,0,1.00
07/11/2005,00:37,1130.25,1130.25,1130.25,1130.25,0,1,1.00
07/11/2005,00:38,1130.50,1130.50,1130.50,1130.50,1,0,1.00
07/11/2005,00:41,1130.50,1130.50,1130.50,1130.50,16,0,16.00
07/11/2005,00:42,1130.75,1131.00,1130.50,1130.75,30,21,51.00
07/11/2005,00:43,1130.50,1130.50,1130.50,1130.50,0,1,1.00
07/11/2005,00:44,1130.50,1130.50,1130.50,1130.50,0,10,10.00
07/11/2005,00:45,1130.50,1130.50,1130.50,1130.50,0,2,2.00
07/11/2005,00:46,1130.50,1130.50,1130.50,1130.50,0,3,3.00
07/11/2005,00:48,1130.50,1130.50,1130.50,1130.50,0,1,1.00
07/11/2005,00:49,1130.75,1130.75,1130.50,1130.50,1,1,2.00
07/11/2005,00:50,1130.50,1130.50,1130.50,1130.50,0,1,1.00
07/11/2005,00:51,1130.50,1130.50,1130.50,1130.50,0,5,5.00
07/11/2005,00:52,1130.50,1130.50,1130.50,1130.50,0,1,1.00
07/11/2005,00:53,1130.50,1130.50,1130.50,1130.50,0,5,5.00
07/11/2005,00:54,1130.50,1130.50,1130.50,1130.50,0,5,5.00
07/11/2005,00:57,1130.50,1130.50,1130.50,1130.50,0,3,3.00
07/11/2005,00:59,1130.25,1130.25,1130.25,1130.25,0,1,1.00
07/11/2005,01:01,1130.50,1130.50,1130.50,1130.50,17,0,17.00
07/11/2005,01:02,1130.75,1130.75,1130.50,1130.50,2,2,4.00
07/11/2005,01:03,1130.50,1130.50,1130.50,1130.50,0,17,17.00
07/11/2005,01:04,1130.50,1130.50,1130.50,1130.50,0,11,11.00
07/11/2005,01:05,1130.25,1130.50,1130.25,1130.25,3,4,7.00
07/11/2005,01:07,1130.25,1130.75,1130.25,1130.75,1,1,2.00
07/11/2005,01:08,1130.50,1130.50,1130.50,1130.50,0,8,8.00
07/11/2005,01:09,1130.50,1130.50,1130.50,1130.50,0,6,6.00
07/11/2005,01:10,1130.50,1130.50,1130.50,1130.50,0,8,8.00
07/11/2005,01:11,1130.50,1130.50,1130.50,1130.50,0,3,3.00
07/11/2005,01:13,1130.50,1130.50,1130.50,1130.50,0,1,1.00
07/11/2005,01:14,1130.50,1130.50,1130.50,1130.50,0,1,1.00
07/11/2005,01:18,1130.50,1130.50,1130.50,1130.50,0,11,11.00
07/11/2005,01:20,1130.50,1130.50,1130.50,1130.50,0,5,5.00
07/11/2005,01:22,1130.50,1130.50,1130.25,1130.25,0,13,13.00
07/11/2005,01:24,1130.50,1130.50,1130.50,1130.50,5,0,5.00
07/11/2005,01:26,1130.50,1130.75,1130.50,1130.75,20,0,20.00
07/11/2005,01:28,1130.50,1130.50,1130.50,1130.50,0,1,1.00
07/11/2005,01:29,1130.50,1130.50,1130.50,1130.50,0,35,35.00
07/11/2005,01:30,1130.50,1130.50,1130.50,1130.50,0,71,71.00
07/11/2005,01:31,1130.50,1130.50,1130.50,1130.50,0,5,5.00
07/11/2005,01:32,1130.50,1130.50,1130.50,1130.50,0,21,21.00
07/11/2005,01:33,1130.50,1130.50,1130.50,1130.50,0,2,2.00
07/11/2005,01:34,1130.50,1130.50,1130.50,1130.50,0,10,10.00
07/11/2005,01:36,1130.50,1130.50,1130.50,1130.50,0,5,5.00
07/11/2005,01:38,1130.50,1130.50,1130.50,1130.50,0,44,44.00
07/11/2005,01:39,1130.50,1130.50,1130.50,1130.50,0,1,1.00
07/11/2005,01:41,1130.50,1130.50,1130.50,1130.50,0,6,6.00
07/11/2005,01:46,1130.50,1130.50,1130.50,1130.50,0,1,1.00
07/11/2005,01:47,1130.25,1130.50,1130.25,1130.50,17,10,27.00
07/11/2005,01:48,1130.50,1130.50,1130.25,1130.25,23,4,27.00
07/11/2005,01:49,1130.50,1130.50,1130.50,1130.50,1,0,1.00
07/11/2005,01:50,1130.50,1130.50,1130.50,1130.50,7,0,7.00
07/11/2005,01:51,1130.50,1130.50,1130.50,1130.50,76,0,76.00
07/11/2005,01:52,1130.50,1130.50,1130.50,1130.50,2,0,2.00
07/11/2005,01:53,1130.50,1130.50,1130.50,1130.50,1,0,1.00
07/11/2005,01:54,1130.50,1130.50,1130.50,1130.50,3,0,3.00
07/11/2005,01:56,1130.50,1130.50,1130.50,1130.50,2,0,2.00
07/11/2005,01:57,1130.50,1130.50,1130.50,1130.50,1,0,1.00
07/11/2005,01:58,1130.25,1130.25,1130.25,1130.25,0,11,11.00
07/11/2005,01:59,1130.50,1130.50,1130.50,1130.50,1,0,1.00
07/11/2005,02:00,1130.50,1130.50,1130.25,1130.50,60,10,70.00
07/11/2005,02:01,1130.25,1130.25,1130.25,1130.25,0,66,66.00
07/11/2005,02:02,1130.25,1130.25,1130.00,1130.25,50,268,318.00
07/11/2005,02:03,1130.00,1130.00,1129.75,1130.00,8,92,100.00
07/11/2005,02:04,1130.25,1130.50,1130.25,1130.50,103,0,103.00
07/11/2005,02:05,1130.50,1130.50,1130.50,1130.50,5,0,5.00
07/11/2005,02:06,1130.50,1130.50,1130.50,1130.50,117,0,117.00
07/11/2005,02:07,1130.50,1131.25,1130.50,1131.00,390,1,391.00
07/11/2005,02:08,1131.00,1131.25,1131.00,1131.00,90,14,104.00
07/11/2005,02:09,1131.00,1131.25,1131.00,1131.00,85,23,108.00
07/11/2005,02:10,1131.00,1131.00,1131.00,1131.00,0,104,104.00
07/11/2005,02:11,1131.00,1131.00,1131.00,1131.00,0,12,12.00
07/11/2005,02:12,1131.00,1131.00,1131.00,1131.00,0,2,2.00
07/11/2005,02:13,1131.00,1131.00,1131.00,1131.00,0,42,42.00
07/11/2005,02:14,1131.00,1131.00,1131.00,1131.00,0,2,2.00
07/11/2005,02:15,1131.25,1131.25,1131.00,1131.00,2,2,4.00
07/11/2005,02:16,1131.25,1131.25,1131.25,1131.25,133,0,133.00
07/11/2005,02:17,1131.50,1131.50,1131.25,1131.25,10,76,86.00
07/11/2005,02:18,1131.25,1131.25,1131.00,1131.25,7,20,27.00
07/11/2005,02:19,1131.25,1131.25,1131.25,1131.25,37,0,37.00
07/11/2005,02:20,1131.25,1131.25,1131.25,1131.25,33,0,33.00
07/11/2005,02:21,1131.25,1131.25,1131.25,1131.25,7,0,7.00
07/11/2005,02:22,1131.25,1131.50,1131.25,1131.25,31,35,66.00
07/11/2005,02:23,1131.00,1131.25,1131.00,1131.25,10,6,16.00
07/11/2005,02:24,1131.00,1131.00,1131.00,1131.00,0,40,40.00
07/11/2005,02:25,1131.25,1131.25,1131.25,1131.25,30,0,30.00
07/11/2005,02:26,1131.25,1131.50,1131.00,1131.25,15,3,18.00
07/11/2005,02:27,1131.25,1131.25,1131.25,1131.25,0,2,2.00
07/11/2005,02:29,1131.00,1131.25,1131.00,1131.25,3,40,43.00
07/11/2005,02:30,1131.00,1131.25,1131.00,1131.25,2,3,5.00
07/11/2005,02:31,1131.00,1131.00,1131.00,1131.00,0,9,9.00
07/11/2005,02:32,1131.00,1131.00,1131.00,1131.00,0,23,23.00
07/11/2005,02:33,1131.00,1131.00,1131.00,1131.00,0,90,90.00
07/11/2005,02:34,1131.00,1131.00,1130.75,1130.75,10,17,27.00
07/11/2005,02:35,1131.00,1131.00,1130.75,1130.75,18,3,21.00
07/11/2005,02:36,1130.75,1130.75,1130.75,1130.75,0,141,141.00
07/11/2005,02:37,1130.75,1130.75,1130.75,1130.75,0,63,63.00
07/11/2005,02:38,1130.75,1130.75,1130.75,1130.75,0,43,43.00
07/11/2005,02:39,1130.75,1130.75,1130.75,1130.75,0,18,18.00
07/11/2005,02:40,1130.75,1131.00,1130.75,1131.00,1,4,5.00
07/11/2005,02:42,1130.75,1131.25,1130.75,1130.75,36,67,103.00
07/11/2005,02:43,1130.75,1131.00,1130.75,1130.75,1,3,4.00
07/11/2005,02:44,1130.75,1131.00,1130.75,1131.00,1,13,14.00
07/11/2005,02:45,1131.00,1131.00,1131.00,1131.00,8,0,8.00
07/11/2005,02:46,1131.00,1131.00,1130.75,1130.75,15,62,77.00
07/11/2005,02:47,1130.75,1130.75,1130.75,1130.75,0,3,3.00
07/11/2005,02:48,1130.75,1130.75,1130.75,1130.75,0,3,3.00
07/11/2005,02:49,1130.75,1130.75,1130.75,1130.75,0,15,15.00
07/11/2005,02:50,1130.50,1130.50,1130.50,1130.50,0,87,87.00
07/11/2005,02:51,1130.50,1130.50,1130.50,1130.50,0,17,17.00
07/11/2005,02:52,1130.75,1130.75,1130.50,1130.50,4,5,9.00
07/11/2005,02:54,1130.50,1130.50,1130.25,1130.25,0,47,47.00
07/11/2005,02:55,1130.25,1130.25,1130.25,1130.25,0,30,30.00
07/11/2005,02:56,1130.25,1130.25,1130.00,1130.25,24,43,67.00
07/11/2005,03:00,1130.50,1130.50,1130.50,1130.50,33,0,33.00
07/11/2005,03:01,1130.50,1130.50,1130.50,1130.50,91,0,91.00
07/11/2005,03:03,1130.50,1130.50,1130.25,1130.50,42,1,43.00
07/11/2005,03:05,1130.50,1130.50,1130.50,1130.50,1,0,1.00
07/11/2005,03:07,1130.50,1130.50,1130.50,1130.50,49,0,49.00
07/11/2005,03:08,1130.50,1130.50,1130.25,1130.50,5,1,6.00
07/11/2005,03:09,1130.50,1130.50,1130.50,1130.50,3,0,3.00
07/11/2005,03:10,1130.50,1130.50,1130.50,1130.50,13,0,13.00
07/11/2005,03:11,1130.50,1130.50,1130.50,1130.50,17,0,17.00
07/11/2005,03:12,1130.50,1130.50,1130.50,1130.50,216,0,216.00
07/11/2005,03:13,1130.50,1130.50,1130.50,1130.50,1,0,1.00
07/11/2005,03:14,1130.75,1131.00,1130.75,1131.00,70,0,70.00
07/11/2005,03:15,1131.00,1131.00,1131.00,1131.00,110,0,110.00
07/11/2005,03:17,1131.00,1131.00,1131.00,1131.00,41,0,41.00
07/11/2005,03:18,1131.00,1131.00,1131.00,1131.00,21,0,21.00
07/11/2005,03:20,1131.00,1131.25,1131.00,1131.25,76,0,76.00
07/11/2005,03:21,1131.25,1131.25,1131.00,1131.25,21,6,27.00
07/11/2005,03:23,1131.00,1131.00,1131.00,1131.00,0,139,139.00
07/11/2005,03:24,1130.75,1130.75,1130.75,1130.75,0,86,86.00
07/11/2005,03:25,1130.75,1130.75,1130.75,1130.75,0,19,19.00
07/11/2005,03:26,1130.75,1130.75,1130.75,1130.75,0,1,1.00
07/11/2005,03:27,1130.75,1130.75,1130.75,1130.75,0,2,2.00
07/11/2005,03:28,1130.75,1130.75,1130.75,1130.75,0,2,2.00
07/11/2005,03:29,1130.75,1131.00,1130.75,1131.00,1,45,46.00
07/11/2005,03:30,1130.75,1130.75,1130.75,1130.75,0,20,20.00
07/11/2005,03:31,1130.75,1131.25,1130.75,1130.75,180,28,208.00
07/11/2005,03:32,1131.00,1131.00,1131.00,1131.00,24,0,24.00
07/11/2005,03:33,1131.00,1131.25,1131.00,1131.00,119,2,121.00
07/11/2005,03:34,1131.00,1131.00,1131.00,1131.00,0,24,24.00
07/11/2005,03:35,1131.00,1131.25,1131.00,1131.00,222,44,266.00
07/11/2005,03:36,1131.00,1131.00,1131.00,1131.00,0,5,5.00
07/11/2005,03:37,1130.75,1130.75,1130.75,1130.75,0,12,12.00
07/11/2005,03:39,1131.00,1131.00,1131.00,1131.00,8,0,8.00
07/11/2005,03:40,1131.00,1131.00,1131.00,1131.00,30,0,30.00
07/11/2005,03:41,1131.00,1131.00,1131.00,1131.00,3,0,3.00
07/11/2005,03:44,1131.25,1131.50,1131.25,1131.50,47,0,47.00
07/11/2005,03:45,1131.25,1131.25,1131.25,1131.25,0,41,41.00
07/11/2005,03:46,1131.25,1131.50,1131.25,1131.25,3,57,60.00
07/11/2005,03:47,1131.50,1131.50,1131.25,1131.25,2,45,47.00
07/11/2005,03:48,1131.25,1131.25,1131.25,1131.25,0,12,12.00
07/11/2005,03:50,1131.25,1131.25,1131.00,1131.00,0,113,113.00
07/11/2005,03:52,1131.25,1131.50,1131.25,1131.50,66,0,66.00
07/11/2005,03:53,1131.50,1131.50,1131.50,1131.50,10,0,10.00
07/11/2005,03:54,1131.50,1131.50,1131.50,1131.50,3,0,3.00
07/11/2005,03:55,1131.50,1131.75,1131.50,1131.50,102,30,132.00
07/11/2005,03:56,1131.50,1131.75,1131.50,1131.50,36,18,54.00
07/11/2005,03:57,1131.50,1131.50,1131.50,1131.50,0,5,5.00
07/11/2005,03:58,1131.50,1131.50,1131.50,1131.50,0,78,78.00
07/11/2005,03:59,1131.75,1131.75,1131.50,1131.50,2,3,5.00
07/11/2005,04:00,1131.75,1132.00,1131.50,1132.00,308,107,415.00
07/11/2005,04:01,1131.75,1131.75,1131.50,1131.50,0,20,20.00
07/11/2005,04:02,1131.50,1131.50,1131.50,1131.50,0,2,2.00
07/11/2005,04:04,1131.75,1131.75,1131.75,1131.75,2,0,2.00
07/11/2005,04:05,1131.75,1131.75,1131.75,1131.75,1,0,1.00
07/11/2005,04:06,1131.50,1131.50,1131.50,1131.50,0,17,17.00
07/11/2005,04:07,1131.50,1131.50,1131.50,1131.50,0,5,5.00
07/11/2005,04:08,1131.50,1131.75,1131.50,1131.50,1,3,4.00
07/11/2005,04:10,1131.75,1131.75,1131.75,1131.75,13,0,13.00
07/11/2005,04:11,1131.75,1131.75,1131.50,1131.75,8,25,33.00
07/11/2005,04:13,1131.75,1132.00,1131.75,1131.75,41,11,52.00
07/11/2005,04:14,1131.75,1131.75,1131.50,1131.50,0,6,6.00
07/11/2005,04:15,1131.75,1131.75,1131.75,1131.75,19,0,19.00
07/11/2005,04:16,1131.75,1131.75,1131.75,1131.75,24,0,24.00
07/11/2005,04:17,1131.75,1132.00,1131.75,1131.75,23,2,25.00
07/11/2005,04:18,1132.00,1132.00,1131.75,1132.00,6,2,8.00
07/11/2005,04:19,1131.75,1131.75,1131.75,1131.75,0,53,53.00
07/11/2005,04:20,1131.75,1132.00,1131.75,1132.00,1,10,11.00
07/11/2005,04:21,1131.75,1131.75,1131.75,1131.75,0,34,34.00
07/11/2005,04:22,1131.75,1131.75,1131.75,1131.75,0,1,1.00
07/11/2005,04:24,1131.75,1131.75,1131.75,1131.75,0,9,9.00
07/11/2005,04:25,1131.50,1131.75,1131.50,1131.75,10,2,12.00
07/11/2005,04:29,1131.75,1131.75,1131.75,1131.75,21,0,21.00
07/11/2005,04:30,1131.75,1131.75,1131.75,1131.75,26,0,26.00
07/11/2005,04:31,1131.75,1132.00,1131.75,1131.75,35,4,39.00
07/11/2005,04:33,1132.00,1132.00,1132.00,1132.00,4,0,4.00
07/11/2005,04:35,1132.00,1132.00,1132.00,1132.00,1,0,1.00
07/11/2005,04:36,1131.75,1131.75,1131.75,1131.75,0,96,96.00
07/11/2005,04:37,1131.75,1131.75,1131.50,1131.50,0,190,190.00
07/11/2005,04:38,1131.50,1131.50,1131.50,1131.50,0,11,11.00
07/11/2005,04:39,1131.50,1131.50,1131.50,1131.50,0,4,4.00
07/11/2005,04:40,1131.50,1131.50,1131.50,1131.50,0,4,4.00
07/11/2005,04:41,1131.50,1131.50,1131.50,1131.50,0,3,3.00
07/11/2005,04:44,1131.50,1131.50,1131.50,1131.50,0,3,3.00
07/11/2005,04:45,1131.50,1131.50,1131.50,1131.50,0,111,111.00
07/11/2005,04:46,1131.50,1131.50,1131.50,1131.50,0,1,1.00
07/11/2005,04:47,1131.50,1131.50,1131.50,1131.50,0,34,34.00
07/11/2005,04:49,1131.50,1131.50,1131.50,1131.50,0,3,3.00
07/11/2005,04:50,1131.50,1131.75,1131.50,1131.50,1,76,77.00
07/11/2005,04:51,1131.75,1132.00,1131.75,1131.75,74,72,146.00
07/11/2005,04:52,1131.75,1131.75,1131.75,1131.75,0,2,2.00
07/11/2005,04:54,1131.50,1131.50,1131.50,1131.50,0,55,55.00
07/11/2005,04:56,1131.75,1131.75,1131.75,1131.75,3,0,3.00
07/11/2005,04:58,1131.75,1131.75,1131.50,1131.50,41,15,56.00
07/11/2005,05:00,1131.75,1131.75,1131.75,1131.75,2,0,2.00
07/11/2005,05:01,1131.75,1131.75,1131.75,1131.75,2,0,2.00
07/11/2005,05:02,1131.50,1131.50,1131.50,1131.50,0,3,3.00
07/11/2005,05:03,1131.75,1131.75,1131.50,1131.50,1,47,48.00
07/11/2005,05:05,1131.50,1131.50,1131.50,1131.50,0,1,1.00
07/11/2005,05:06,1131.50,1131.50,1131.50,1131.50,0,2,2.00
07/11/2005,05:08,1131.50,1131.50,1131.25,1131.50,85,38,123.00
07/11/2005,05:09,1131.75,1131.75,1131.75,1131.75,1,0,1.00
07/11/2005,05:10,1131.75,1132.00,1131.75,1132.00,108,0,108.00
07/11/2005,05:11,1131.75,1131.75,1131.75,1131.75,0,24,24.00
07/11/2005,05:13,1132.00,1132.00,1132.00,1132.00,2,0,2.00
07/11/2005,05:14,1132.00,1132.00,1132.00,1132.00,1,0,1.00
07/11/2005,05:16,1132.00,1132.00,1132.00,1132.00,1,0,1.00
07/11/2005,05:17,1131.75,1131.75,1131.25,1131.50,10,196,206.00
07/11/2005,05:18,1131.75,1131.75,1131.75,1131.75,4,0,4.00
07/11/2005,05:19,1131.75,1131.75,1131.50,1131.75,35,2,37.00
07/11/2005,05:20,1131.75,1131.75,1131.75,1131.75,1,0,1.00
07/11/2005,05:21,1131.50,1131.50,1131.50,1131.50,0,7,7.00
07/11/2005,05:22,1131.50,1131.50,1131.50,1131.50,0,55,55.00
07/11/2005,05:23,1131.50,1131.50,1131.50,1131.50,0,33,33.00
07/11/2005,05:24,1131.50,1131.50,1131.50,1131.50,0,7,7.00
07/11/2005,05:25,1131.50,1131.50,1131.50,1131.50,0,2,2.00
07/11/2005,05:26,1131.50,1131.50,1131.25,1131.25,0,3,3.00
07/11/2005,05:27,1131.50,1131.75,1131.25,1131.25,4,2,6.00
07/11/2005,05:28,1131.50,1131.50,1131.25,1131.50,4,15,19.00
07/11/2005,05:30,1131.50,1131.50,1131.50,1131.50,5,0,5.00
07/11/2005,05:31,1131.50,1131.50,1131.50,1131.50,50,0,50.00
07/11/2005,05:32,1131.25,1131.50,1131.25,1131.50,2,1,3.00
07/11/2005,05:33,1131.50,1131.50,1131.50,1131.50,20,0,20.00
07/11/2005,05:34,1131.50,1131.50,1131.50,1131.50,22,0,22.00
07/11/2005,05:35,1131.50,1131.50,1131.50,1131.50,18,0,18.00
07/11/2005,05:36,1131.50,1131.50,1131.50,1131.50,1,0,1.00
07/11/2005,05:37,1131.25,1131.25,1131.25,1131.25,0,110,110.00
07/11/2005,05:40,1131.25,1131.50,1131.25,1131.25,3,4,7.00
07/11/2005,05:41,1131.50,1131.50,1131.50,1131.50,2,0,2.00
07/11/2005,05:42,1131.25,1131.25,1131.25,1131.25,0,1,1.00
07/11/2005,05:43,1131.50,1131.50,1131.25,1131.25,2,133,135.00
07/11/2005,05:44,1131.25,1131.25,1131.25,1131.25,0,1,1.00
07/11/2005,05:45,1131.25,1131.25,1131.25,1131.25,0,128,128.00
07/11/2005,05:46,1131.25,1131.25,1131.25,1131.25,0,9,9.00
07/11/2005,05:47,1131.50,1131.50,1131.50,1131.50,61,0,61.00
07/11/2005,05:48,1131.50,1131.50,1131.50,1131.50,35,0,35.00
07/11/2005,05:49,1131.50,1131.50,1131.50,1131.50,9,0,9.00
07/11/2005,05:50,1131.50,1131.50,1131.50,1131.50,3,0,3.00
07/11/2005,05:51,1131.75,1131.75,1131.75,1131.75,5,0,5.00
07/11/2005,05:52,1131.50,1131.75,1131.50,1131.50,3,6,9.00
07/11/2005,05:53,1131.50,1131.50,1131.50,1131.50,0,2,2.00
07/11/2005,05:54,1131.50,1131.50,1131.50,1131.50,0,4,4.00
07/11/2005,05:55,1131.50,1131.50,1131.50,1131.50,0,12,12.00
07/11/2005,05:56,1131.75,1131.75,1131.75,1131.75,2,0,2.00
07/11/2005,05:58,1131.75,1132.00,1131.75,1131.75,274,30,304.00
07/11/2005,05:59,1131.75,1131.75,1131.75,1131.75,0,1,1.00
07/11/2005,06:00,1131.50,1131.50,1131.50,1131.50,0,122,122.00
07/11/2005,06:01,1131.50,1131.50,1131.50,1131.50,0,11,11.00
07/11/2005,06:02,1131.50,1131.50,1131.50,1131.50,0,8,8.00
07/11/2005,06:03,1131.50,1131.50,1131.25,1131.50,4,33,37.00
07/11/2005,06:04,1131.50,1131.75,1131.50,1131.50,4,3,7.00
07/11/2005,06:05,1131.50,1131.50,1131.25,1131.25,0,186,186.00
07/11/2005,06:06,1131.25,1131.25,1131.25,1131.25,0,1,1.00
07/11/2005,06:07,1131.25,1131.25,1131.25,1131.25,0,65,65.00
07/11/2005,06:08,1131.25,1131.25,1131.25,1131.25,0,1,1.00
07/11/2005,06:09,1131.50,1131.50,1131.50,1131.50,84,0,84.00
07/11/2005,06:10,1131.25,1131.50,1131.25,1131.50,3,1,4.00
07/11/2005,06:11,1131.25,1131.25,1131.25,1131.25,0,5,5.00
07/11/2005,06:12,1131.50,1131.50,1131.50,1131.50,67,0,67.00
07/11/2005,06:13,1131.75,1131.75,1131.75,1131.75,103,0,103.00
07/11/2005,06:14,1131.75,1131.75,1131.75,1131.75,8,0,8.00
07/11/2005,06:15,1131.75,1131.75,1131.75,1131.75,6,0,6.00
07/11/2005,06:16,1132.00,1132.00,1132.00,1132.00,6,0,6.00
07/11/2005,06:17,1132.00,1132.00,1132.00,1132.00,58,0,58.00
07/11/2005,06:18,1132.00,1132.25,1132.00,1132.25,208,1,209.00
07/11/2005,06:19,1132.25,1132.25,1132.00,1132.25,6,17,23.00
07/11/2005,06:20,1132.25,1132.25,1132.00,1132.00,231,222,453.00
07/11/2005,06:21,1132.00,1132.00,1131.75,1131.75,0,235,235.00
07/11/2005,06:22,1132.00,1132.00,1131.75,1131.75,4,1,5.00
07/11/2005,06:23,1131.75,1131.75,1131.75,1131.75,0,1,1.00
07/11/2005,06:25,1132.00,1132.00,1131.75,1131.75,5,1,6.00
07/11/2005,06:26,1132.00,1132.25,1132.00,1132.00,143,17,160.00
07/11/2005,06:27,1132.25,1132.50,1132.25,1132.50,476,31,507.00
07/11/2005,06:28,1132.50,1132.75,1132.50,1132.75,151,21,172.00
07/11/2005,06:29,1132.75,1132.75,1132.25,1132.75,201,40,241.00
07/11/2005,06:30,1132.50,1132.50,1132.50,1132.50,0,22,22.00
07/11/2005,06:31,1132.50,1132.50,1132.50,1132.50,0,64,64.00
07/11/2005,06:32,1132.50,1132.75,1132.50,1132.50,3,47,50.00
07/11/2005,06:33,1132.50,1133.00,1132.50,1133.00,305,13,318.00
07/11/2005,06:34,1132.75,1132.75,1132.50,1132.75,1,84,85.00
07/11/2005,06:35,1132.50,1132.50,1132.50,1132.50,0,4,4.00
07/11/2005,06:36,1132.50,1132.75,1132.50,1132.75,4,6,10.00
07/11/2005,06:37,1132.75,1132.75,1132.75,1132.75,5,0,5.00
07/11/2005,06:38,1132.50,1132.75,1132.50,1132.75,1,1,2.00
07/11/2005,06:39,1132.50,1132.50,1132.50,1132.50,0,24,24.00
07/11/2005,06:40,1132.50,1132.50,1132.50,1132.50,0,4,4.00
07/11/2005,06:41,1132.50,1132.50,1132.50,1132.50,0,6,6.00
07/11/2005,06:42,1132.50,1132.50,1132.50,1132.50,0,34,34.00
07/11/2005,06:43,1132.50,1132.50,1132.50,1132.50,0,154,154.00
07/11/2005,06:44,1132.50,1132.50,1132.50,1132.50,0,2,2.00
07/11/2005,06:46,1132.50,1132.50,1132.50,1132.50,0,104,104.00
07/11/2005,06:47,1132.75,1132.75,1132.50,1132.50,7,4,11.00
07/11/2005,06:48,1132.50,1132.75,1132.50,1132.75,7,82,89.00
07/11/2005,06:49,1132.75,1132.75,1132.50,1132.75,60,2,62.00
07/11/2005,06:50,1132.75,1132.75,1132.75,1132.75,3,0,3.00
07/11/2005,06:51,1132.75,1133.00,1132.75,1133.00,104,0,104.00
07/11/2005,06:52,1133.00,1133.00,1132.75,1133.00,535,9,544.00
07/11/2005,06:53,1133.00,1133.00,1132.75,1132.75,20,307,327.00
07/11/2005,06:54,1132.75,1132.75,1132.75,1132.75,0,6,6.00
07/11/2005,06:55,1132.50,1132.75,1132.50,1132.75,3,3,6.00
07/11/2005,06:56,1132.50,1132.75,1132.25,1132.25,10,307,317.00
07/11/2005,06:57,1132.50,1132.50,1132.50,1132.50,75,0,75.00
07/11/2005,06:58,1132.50,1132.50,1132.25,1132.50,30,59,89.00
07/11/2005,06:59,1132.25,1132.50,1132.25,1132.50,178,7,185.00
07/11/2005,07:00,1132.25,1132.25,1132.25,1132.25,0,230,230.00
07/11/2005,07:01,1132.25,1132.25,1132.25,1132.25,0,14,14.00
07/11/2005,07:03,1132.00,1132.00,1132.00,1132.00,0,302,302.00
07/11/2005,07:04,1132.00,1132.00,1131.75,1131.75,0,106,106.00
07/11/2005,07:05,1132.00,1132.00,1132.00,1132.00,134,0,134.00
07/11/2005,07:06,1132.00,1132.00,1132.00,1132.00,4,0,4.00
07/11/2005,07:07,1132.00,1132.00,1131.75,1131.75,3,429,432.00
07/11/2005,07:08,1132.00,1132.00,1131.75,1132.00,11,15,26.00
07/11/2005,07:09,1132.00,1132.00,1131.75,1132.00,389,1,390.00
07/11/2005,07:10,1132.00,1132.00,1132.00,1132.00,163,0,163.00
07/11/2005,07:11,1132.00,1132.00,1132.00,1132.00,8,0,8.00
07/11/2005,07:12,1132.00,1132.00,1132.00,1132.00,19,0,19.00
07/11/2005,07:13,1132.00,1132.00,1132.00,1132.00,15,0,15.00
07/11/2005,07:14,1132.00,1132.00,1131.75,1131.75,5,1,6.00
07/11/2005,07:15,1132.00,1132.00,1131.75,1131.75,1,121,122.00
07/11/2005,07:16,1131.75,1132.00,1131.75,1132.00,1,11,12.00
07/11/2005,07:17,1131.75,1132.00,1131.75,1132.00,1,11,12.00
07/11/2005,07:18,1131.75,1131.75,1131.75,1131.75,0,28,28.00
07/11/2005,07:19,1131.75,1131.75,1131.50,1131.50,2,36,38.00
07/11/2005,07:20,1131.75,1131.75,1131.50,1131.50,46,1,47.00
07/11/2005,07:21,1131.50,1131.75,1131.50,1131.75,13,1,14.00
07/11/2005,07:22,1131.75,1131.75,1131.50,1131.75,6,65,71.00
07/11/2005,07:23,1131.75,1131.75,1131.50,1131.50,1,124,125.00
07/11/2005,07:24,1131.50,1131.75,1131.25,1131.75,14,226,240.00
07/11/2005,07:25,1131.50,1131.50,1131.50,1131.50,0,77,77.00
07/11/2005,07:26,1131.25,1131.50,1131.25,1131.50,24,65,89.00
07/11/2005,07:27,1131.50,1131.50,1131.25,1131.25,7,100,107.00
07/11/2005,07:28,1131.25,1131.50,1131.25,1131.50,16,68,84.00
07/11/2005,07:29,1131.50,1131.50,1131.25,1131.50,21,31,52.00
07/11/2005,07:30,1131.50,1131.50,1131.25,1131.50,6,142,148.00
07/11/2005,07:31,1131.25,1131.25,1131.00,1131.25,16,31,47.00
07/11/2005,07:32,1131.25,1131.25,1131.25,1131.25,103,0,103.00
07/11/2005,07:33,1131.50,1131.50,1131.00,1131.00,266,501,767.00
07/11/2005,07:34,1131.00,1131.00,1131.00,1131.00,0,76,76.00
07/11/2005,07:35,1131.00,1131.00,1131.00,1131.00,0,17,17.00
07/11/2005,07:36,1131.00,1131.25,1130.75,1130.75,10,120,130.00
07/11/2005,07:37,1130.75,1131.00,1130.75,1131.00,5,2,7.00
07/11/2005,07:38,1130.75,1130.75,1130.75,1130.75,0,149,149.00
07/11/2005,07:39,1130.75,1131.00,1130.75,1131.00,10,125,135.00
07/11/2005,07:40,1131.00,1131.00,1130.75,1131.00,3,62,65.00
07/11/2005,07:41,1131.00,1131.00,1130.75,1130.75,1,31,32.00
07/11/2005,07:42,1131.00,1131.00,1130.75,1130.75,6,179,185.00
07/11/2005,07:43,1131.00,1131.00,1130.50,1130.50,1,220,221.00
07/11/2005,07:44,1130.50,1130.75,1130.50,1130.75,52,64,116.00
07/11/2005,07:45,1130.75,1130.75,1130.50,1130.75,12,107,119.00
07/11/2005,07:46,1130.50,1130.75,1130.25,1130.50,192,227,419.00
07/11/2005,07:47,1130.75,1130.75,1130.50,1130.50,3,171,174.00
07/11/2005,07:48,1130.50,1130.75,1130.50,1130.50,2,314,316.00
07/11/2005,07:49,1130.25,1130.50,1130.25,1130.50,11,17,28.00
07/11/2005,07:50,1130.50,1130.50,1130.25,1130.25,298,7,305.00
07/11/2005,07:51,1130.50,1130.50,1130.50,1130.50,38,0,38.00
07/11/2005,07:52,1130.50,1130.50,1130.50,1130.50,265,0,265.00
07/11/2005,07:53,1130.50,1130.75,1130.50,1130.75,39,0,39.00
07/11/2005,07:54,1130.75,1130.75,1130.50,1130.75,6,112,118.00
07/11/2005,07:55,1130.75,1130.75,1130.75,1130.75,209,0,209.00
07/11/2005,07:56,1130.75,1131.00,1130.75,1131.00,215,66,281.00
07/11/2005,07:57,1131.00,1131.00,1130.75,1130.75,232,2,234.00
07/11/2005,07:58,1130.75,1131.00,1130.75,1130.75,3,425,428.00
07/11/2005,07:59,1130.50,1130.75,1130.50,1130.75,193,1,194.00
07/11/2005,08:00,1130.75,1130.75,1130.75,1130.75,105,0,105.00
07/11/2005,08:01,1130.75,1130.75,1130.75,1130.75,6,0,6.00
07/11/2005,08:02,1130.75,1130.75,1130.50,1130.50,49,24,73.00
07/11/2005,08:03,1130.75,1130.75,1130.50,1130.75,6,7,13.00
07/11/2005,08:04,1130.75,1130.75,1130.50,1130.50,3,235,238.00
07/11/2005,08:05,1130.75,1130.75,1130.50,1130.50,4,34,38.00
07/11/2005,08:06,1130.50,1130.50,1130.50,1130.50,0,163,163.00
07/11/2005,08:07,1130.25,1130.50,1130.25,1130.25,14,89,103.00
07/11/2005,08:08,1130.25,1130.75,1130.25,1130.75,420,3,423.00
07/11/2005,08:09,1130.75,1131.00,1130.75,1130.75,9,11,20.00
07/11/2005,08:10,1130.75,1131.00,1130.75,1130.75,6,127,133.00
07/11/2005,08:11,1130.75,1131.00,1130.50,1130.75,41,141,182.00
07/11/2005,08:12,1130.75,1131.00,1130.75,1130.75,17,143,160.00
07/11/2005,08:13,1130.75,1131.00,1130.75,1131.00,4,72,76.00
07/11/2005,08:14,1130.75,1131.00,1130.75,1131.00,1,63,64.00
07/11/2005,08:15,1130.75,1131.00,1130.75,1130.75,28,27,55.00
07/11/2005,08:16,1130.75,1131.00,1130.75,1130.75,12,90,102.00
07/11/2005,08:17,1130.75,1130.75,1130.50,1130.75,43,64,107.00
07/11/2005,08:18,1130.75,1130.75,1130.50,1130.75,6,65,71.00
07/11/2005,08:19,1130.50,1130.75,1130.50,1130.75,8,1,9.00
07/11/2005,08:20,1130.75,1130.75,1130.50,1130.75,85,62,147.00
07/11/2005,08:21,1130.50,1130.75,1130.50,1130.50,176,26,202.00
07/11/2005,08:22,1130.50,1130.75,1130.50,1130.50,4,63,67.00
07/11/2005,08:23,1130.50,1130.75,1130.50,1130.50,1,17,18.00
07/11/2005,08:24,1130.75,1131.00,1130.50,1130.75,227,109,336.00
07/11/2005,08:25,1130.75,1131.00,1130.50,1131.00,75,83,158.00
07/11/2005,08:26,1130.75,1131.00,1130.75,1130.75,11,229,240.00
07/11/2005,08:27,1131.00,1131.00,1130.50,1130.50,100,396,496.00
07/11/2005,08:28,1130.50,1130.50,1130.25,1130.50,409,292,701.00
07/11/2005,08:29,1130.25,1130.75,1130.25,1130.50,114,42,156.00
07/11/2005,08:30,1130.50,1130.50,1130.25,1130.50,96,65,161.00
07/11/2005,08:31,1130.25,1130.75,1130.00,1130.50,2030,2172,4202.00
07/11/2005,08:32,1130.50,1131.00,1130.50,1130.75,2887,1029,3916.00
07/11/2005,08:33,1130.75,1131.00,1130.50,1130.75,531,1328,1859.00
07/11/2005,08:34,1130.50,1130.75,1130.50,1130.50,1098,1165,2263.00
07/11/2005,08:35,1130.50,1130.75,1130.25,1130.75,965,895,1860.00
07/11/2005,08:36,1130.75,1131.00,1130.50,1131.00,1073,551,1624.00
07/11/2005,08:37,1131.00,1131.00,1130.50,1130.50,1939,1414,3353.00
07/11/2005,08:38,1130.75,1131.00,1130.50,1131.00,2574,351,2925.00
07/11/2005,08:39,1131.00,1131.00,1130.50,1131.00,445,1149,1594.00
07/11/2005,08:40,1131.00,1131.25,1130.75,1131.00,2270,1626,3896.00
07/11/2005,08:41,1131.00,1131.25,1130.75,1131.00,1494,940,2434.00
07/11/2005,08:42,1131.00,1131.25,1130.75,1131.25,1586,266,1852.00
07/11/2005,08:43,1131.25,1131.50,1131.00,1131.50,3076,1930,5006.00
07/11/2005,08:44,1131.50,1132.00,1131.25,1132.00,3584,747,4331.00
07/11/2005,08:45,1132.00,1132.00,1131.75,1132.00,3334,620,3954.00
07/11/2005,08:46,1132.00,1132.00,1131.50,1131.50,814,2496,3310.00
07/11/2005,08:47,1131.50,1132.25,1131.25,1132.25,3249,1073,4322.00
07/11/2005,08:48,1132.00,1132.50,1132.00,1132.25,2278,1961,4239.00
07/11/2005,08:49,1132.50,1132.75,1132.25,1132.50,1020,388,1408.00
07/11/2005,08:50,1132.50,1133.25,1132.50,1132.75,3454,3089,6543.00
07/11/2005,08:51,1132.75,1133.25,1132.75,1133.00,1402,805,2207.00
07/11/2005,08:52,1133.00,1133.25,1132.50,1132.50,1620,2121,3741.00
07/11/2005,08:53,1132.75,1132.75,1132.25,1132.50,1088,1524,2612.00
07/11/2005,08:54,1132.50,1133.00,1132.50,1132.75,1266,679,1945.00
07/11/2005,08:55,1132.75,1133.25,1132.75,1132.75,697,699,1396.00
07/11/2005,08:56,1132.75,1133.00,1132.50,1132.50,328,789,1117.00
07/11/2005,08:57,1132.75,1132.75,1132.25,1132.25,1236,852,2088.00
07/11/2005,08:58,1132.25,1132.50,1132.00,1132.00,192,1593,1785.00
07/11/2005,08:59,1132.00,1132.25,1131.75,1132.00,276,2415,2691.00
07/11/2005,09:00,1132.25,1132.50,1131.75,1132.00,1390,1080,2470.00
07/11/2005,09:01,1132.00,1132.25,1131.75,1132.25,253,1017,1270.00
07/11/2005,09:02,1132.00,1132.00,1131.50,1131.75,1122,2161,3283.00
07/11/2005,09:03,1131.75,1132.00,1131.25,1131.75,631,1573,2204.00
07/11/2005,09:04,1131.75,1131.75,1131.25,1131.50,533,2510,3043.00
07/11/2005,09:05,1131.50,1132.00,1131.50,1131.50,1263,460,1723.00
07/11/2005,09:06,1131.75,1132.00,1131.75,1131.75,396,66,462.00
07/11/2005,09:07,1132.00,1132.00,1131.25,1131.50,132,1874,2006.00
07/11/2005,09:08,1131.50,1131.75,1131.25,1131.50,1274,233,1507.00
07/11/2005,09:09,1131.75,1132.00,1131.50,1131.75,998,490,1488.00
07/11/2005,09:10,1131.75,1132.00,1131.25,1131.50,674,993,1667.00
07/11/2005,09:11,1131.75,1132.25,1131.50,1132.00,1450,277,1727.00
07/11/2005,09:12,1132.25,1132.25,1132.00,1132.25,687,557,1244.00
07/11/2005,09:13,1132.25,1132.50,1132.00,1132.25,527,650,1177.00
07/11/2005,09:14,1132.25,1132.25,1131.50,1131.75,431,1766,2197.00
07/11/2005,09:15,1131.50,1131.75,1131.25,1131.25,152,994,1146.00
07/11/2005,09:16,1131.25,1131.75,1131.25,1131.50,918,619,1537.00
07/11/2005,09:17,1131.75,1131.75,1131.25,1131.50,732,1027,1759.00
07/11/2005,09:18,1131.50,1132.00,1131.50,1131.50,531,461,992.00
07/11/2005,09:19,1131.75,1132.00,1131.50,1131.75,453,94,547.00
07/11/2005,09:20,1131.75,1132.00,1131.50,1131.50,123,250,373.00
07/11/2005,09:21,1131.50,1131.75,1131.00,1131.50,777,1863,2640.00
07/11/2005,09:22,1131.50,1131.75,1131.50,1131.75,643,114,757.00
07/11/2005,09:23,1131.75,1132.50,1131.75,1132.25,2173,231,2404.00
07/11/2005,09:24,1132.50,1132.50,1132.25,1132.50,414,212,626.00
07/11/2005,09:25,1132.25,1132.75,1132.25,1132.25,1203,703,1906.00
07/11/2005,09:26,1132.25,1132.50,1132.00,1132.25,222,342,564.00
07/11/2005,09:27,1132.25,1132.75,1132.25,1132.50,1653,634,2287.00
07/11/2005,09:28,1132.75,1132.75,1132.25,1132.75,101,576,677.00
07/11/2005,09:29,1132.75,1133.25,1132.75,1132.75,1757,1020,2777.00
07/11/2005,09:30,1132.75,1133.50,1132.75,1133.25,4073,1257,5330.00
07/11/2005,09:31,1133.25,1133.50,1132.75,1133.00,747,2082,2829.00
07/11/2005,09:32,1133.00,1133.50,1132.75,1133.25,1199,549,1748.00
07/11/2005,09:33,1133.00,1133.25,1132.50,1132.75,123,1921,2044.00
07/11/2005,09:34,1132.50,1132.75,1132.50,1132.50,396,583,979.00
07/11/2005,09:35,1132.75,1132.75,1132.50,1132.50,89,915,1004.00
07/11/2005,09:36,1132.75,1132.75,1132.25,1132.50,570,690,1260.00
07/11/2005,09:37,1132.50,1133.25,1132.50,1132.75,1670,1192,2862.00
07/11/2005,09:38,1133.00,1133.25,1132.75,1133.00,503,308,811.00
07/11/2005,09:39,1133.00,1133.25,1132.75,1133.00,380,1274,1654.00
07/11/2005,09:40,1133.00,1133.50,1133.00,1133.25,1571,398,1969.00
07/11/2005,09:41,1133.25,1133.50,1133.00,1133.25,1100,1672,2772.00
07/11/2005,09:42,1133.25,1134.25,1133.25,1134.00,4682,1962,6644.00
07/11/2005,09:43,1134.00,1134.50,1133.75,1134.25,3150,1414,4564.00
07/11/2005,09:44,1134.50,1134.75,1134.00,1134.25,3002,2819,5821.00
07/11/2005,09:45,1134.50,1134.50,1134.00,1134.50,1264,889,2153.00
07/11/2005,09:46,1134.75,1135.25,1134.50,1135.00,5684,1267,6951.00
07/11/2005,09:47,1135.00,1135.25,1134.50,1135.00,1467,1559,3026.00
07/11/2005,09:48,1135.00,1135.00,1134.75,1134.75,490,431,921.00
07/11/2005,09:49,1134.75,1135.25,1134.50,1135.00,1558,1645,3203.00
07/11/2005,09:50,1135.25,1135.25,1134.75,1135.00,293,2034,2327.00
07/11/2005,09:51,1135.00,1136.00,1135.00,1135.50,5331,1882,7213.00
07/11/2005,09:52,1135.75,1135.75,1135.00,1135.00,259,3148,3407.00
07/11/2005,09:53,1135.00,1135.25,1135.00,1135.25,199,337,536.00
07/11/2005,09:54,1135.00,1135.25,1134.75,1134.75,88,1194,1282.00
07/11/2005,09:55,1135.00,1135.00,1134.50,1134.75,223,1017,1240.00
07/11/2005,09:56,1134.75,1135.00,1134.50,1135.00,518,406,924.00
07/11/2005,09:57,1134.75,1135.50,1134.75,1135.25,1779,406,2185.00
07/11/2005,09:58,1135.50,1135.75,1135.25,1135.25,1474,765,2239.00
07/11/2005,09:59,1135.25,1135.50,1135.00,1135.25,65,566,631.00
07/11/2005,10:00,1135.00,1135.25,1135.00,1135.00,367,780,1147.00
07/11/2005,10:01,1135.25,1135.25,1135.00,1135.00,539,347,886.00
07/11/2005,10:02,1135.00,1135.50,1135.00,1135.00,483,373,856.00
07/11/2005,10:03,1135.00,1135.50,1135.00,1135.25,379,141,520.00
07/11/2005,10:04,1135.50,1135.50,1134.75,1135.00,838,952,1790.00
07/11/2005,10:05,1135.00,1135.25,1134.75,1134.75,461,1012,1473.00
07/11/2005,10:06,1134.75,1135.00,1134.75,1135.00,393,135,528.00
07/11/2005,10:07,1135.00,1135.50,1134.75,1135.25,968,763,1731.00
07/11/2005,10:08,1135.25,1135.75,1135.25,1135.75,1777,475,2252.00
07/11/2005,10:09,1135.50,1135.75,1135.00,1135.50,644,819,1463.00
07/11/2005,10:10,1135.25,1135.50,1135.25,1135.25,51,86,137.00
07/11/2005,10:11,1135.50,1135.75,1135.25,1135.75,1671,807,2478.00
07/11/2005,10:12,1135.75,1135.75,1135.50,1135.75,839,659,1498.00
07/11/2005,10:13,1135.50,1136.25,1135.25,1136.00,2728,985,3713.00
07/11/2005,10:14,1136.00,1136.75,1135.75,1136.50,5156,1697,6853.00
07/11/2005,10:15,1136.25,1137.25,1136.25,1137.00,4583,1254,5837.00
07/11/2005,10:16,1137.00,1137.50,1136.75,1137.25,4587,3273,7860.00
07/11/2005,10:17,1137.25,1137.50,1136.75,1137.00,1332,3308,4640.00
07/11/2005,10:18,1137.00,1137.50,1136.75,1136.75,1579,2739,4318.00
07/11/2005,10:19,1137.00,1137.00,1136.75,1137.00,1503,284,1787.00
07/11/2005,10:20,1136.75,1137.25,1136.75,1137.25,1287,197,1484.00
07/11/2005,10:21,1137.25,1137.75,1137.00,1137.25,2990,1368,4358.00
07/11/2005,10:22,1137.25,1137.25,1136.75,1136.75,277,629,906.00
07/11/2005,10:23,1136.75,1137.00,1136.50,1136.75,269,1249,1518.00
07/11/2005,10:24,1136.75,1137.00,1136.50,1136.75,224,341,565.00
07/11/2005,10:25,1136.75,1136.75,1136.25,1136.50,227,2257,2484.00
07/11/2005,10:26,1136.25,1136.75,1136.25,1136.25,1933,353,2286.00
07/11/2005,10:27,1136.50,1136.75,1136.25,1136.75,1259,170,1429.00
07/11/2005,10:28,1136.75,1136.75,1136.25,1136.50,993,799,1792.00
07/11/2005,10:29,1136.50,1136.75,1136.25,1136.50,128,844,972.00
07/11/2005,10:30,1136.50,1136.50,1136.25,1136.25,86,131,217.00
07/11/2005,10:31,1136.25,1136.75,1136.00,1136.50,1223,1034,2257.00
07/11/2005,10:32,1136.75,1136.75,1136.50,1136.50,152,97,249.00
07/11/2005,10:33,1136.75,1137.00,1136.50,1136.75,923,214,1137.00
07/11/2005,10:34,1136.75,1136.75,1136.50,1136.50,164,884,1048.00
07/11/2005,10:35,1136.50,1137.00,1136.50,1136.75,784,322,1106.00
07/11/2005,10:36,1136.75,1136.75,1136.25,1136.50,192,641,833.00
07/11/2005,10:37,1136.25,1136.50,1136.00,1136.00,221,1723,1944.00
07/11/2005,10:38,1136.00,1136.25,1135.75,1135.75,452,621,1073.00
07/11/2005,10:39,1135.75,1136.00,1135.50,1135.50,104,1796,1900.00
07/11/2005,10:40,1135.75,1135.75,1135.50,1135.75,679,167,846.00
07/11/2005,10:41,1135.75,1136.00,1135.50,1136.00,667,125,792.00
07/11/2005,10:42,1136.00,1136.00,1135.75,1135.75,58,1309,1367.00
07/11/2005,10:43,1136.00,1136.00,1135.50,1136.00,594,779,1373.00
07/11/2005,10:44,1135.75,1136.00,1135.75,1136.00,634,275,909.00
07/11/2005,10:45,1136.00,1136.50,1135.75,1136.00,1319,927,2246.00
07/11/2005,10:46,1136.00,1136.25,1136.00,1136.00,578,228,806.00
07/11/2005,10:47,1136.00,1136.25,1136.00,1136.00,95,125,220.00
07/11/2005,10:48,1136.25,1136.25,1136.00,1136.25,20,656,676.00
07/11/2005,10:49,1136.00,1136.50,1136.00,1136.25,510,274,784.00
07/11/2005,10:50,1136.00,1136.50,1136.00,1136.25,210,305,515.00
07/11/2005,10:51,1136.50,1136.50,1136.00,1136.00,215,195,410.00
07/11/2005,10:52,1136.00,1136.25,1136.00,1136.25,94,393,487.00
07/11/2005,10:53,1136.00,1136.25,1136.00,1136.00,82,192,274.00
07/11/2005,10:54,1136.00,1136.75,1136.00,1136.25,966,216,1182.00
07/11/2005,10:55,1136.50,1136.50,1136.25,1136.25,357,83,440.00
07/11/2005,10:56,1136.25,1136.50,1136.00,1136.25,68,643,711.00
07/11/2005,10:57,1136.00,1136.25,1136.00,1136.25,24,72,96.00
07/11/2005,10:58,1136.00,1136.25,1136.00,1136.00,13,477,490.00
07/11/2005,10:59,1136.00,1136.25,1136.00,1136.00,9,60,69.00
07/11/2005,11:00,1136.25,1136.50,1136.00,1136.00,491,121,612.00
07/11/2005,11:01,1136.25,1136.50,1136.00,1136.25,305,29,334.00
07/11/2005,11:02,1136.25,1136.50,1136.00,1136.00,29,408,437.00
07/11/2005,11:03,1136.00,1136.25,1136.00,1136.25,48,15,63.00
07/11/2005,11:04,1136.00,1136.25,1135.75,1136.25,239,937,1176.00
07/11/2005,11:05,1136.00,1136.25,1135.75,1135.75,19,354,373.00
07/11/2005,11:06,1135.75,1136.25,1135.75,1136.00,450,50,500.00
07/11/2005,11:07,1136.00,1136.25,1135.75,1136.00,6,364,370.00
07/11/2005,11:08,1135.75,1136.00,1135.50,1135.75,226,684,910.00
07/11/2005,11:09,1135.75,1136.00,1135.50,1135.75,112,90,202.00
07/11/2005,11:10,1135.75,1136.00,1135.50,1135.50,16,501,517.00
07/11/2005,11:11,1135.50,1136.00,1135.50,1135.75,455,503,958.00
07/11/2005,11:12,1136.00,1136.00,1135.75,1135.75,111,116,227.00
07/11/2005,11:13,1135.75,1136.00,1135.75,1136.00,1160,302,1462.00
07/11/2005,11:14,1136.00,1136.25,1136.00,1136.25,194,17,211.00
07/11/2005,11:15,1136.00,1136.50,1136.00,1136.00,880,483,1363.00
07/11/2005,11:16,1136.00,1136.25,1135.75,1136.00,133,336,469.00
07/11/2005,11:17,1136.00,1136.25,1135.50,1135.50,15,950,965.00
07/11/2005,11:18,1135.75,1136.25,1135.75,1136.00,700,638,1338.00
07/11/2005,11:19,1136.00,1136.00,1135.75,1135.75,232,154,386.00
07/11/2005,11:20,1136.00,1136.00,1135.50,1135.75,115,321,436.00
07/11/2005,11:21,1135.75,1136.00,1135.50,1136.00,152,8,160.00
07/11/2005,11:22,1136.00,1136.00,1135.50,1135.75,190,299,489.00
07/11/2005,11:23,1135.75,1136.00,1135.25,1135.50,349,1154,1503.00
07/11/2005,11:24,1135.75,1135.75,1135.50,1135.50,9,911,920.00
07/11/2005,11:25,1135.50,1135.75,1135.25,1135.50,159,340,499.00
07/11/2005,11:26,1135.75,1135.75,1134.75,1135.00,857,3021,3878.00
07/11/2005,11:27,1134.75,1135.00,1134.50,1134.75,1342,1252,2594.00
07/11/2005,11:28,1134.50,1134.75,1134.25,1134.75,1737,1993,3730.00
07/11/2005,11:29,1134.50,1134.50,1134.25,1134.50,184,240,424.00
07/11/2005,11:30,1134.50,1134.50,1133.50,1133.50,1000,6582,7582.00
07/11/2005,11:31,1133.75,1134.00,1133.50,1134.00,687,775,1462.00
07/11/2005,11:32,1134.00,1134.00,1133.50,1134.00,279,1221,1500.00
07/11/2005,11:33,1133.75,1134.00,1133.75,1134.00,493,111,604.00
07/11/2005,11:34,1134.00,1134.00,1133.75,1133.75,88,47,135.00
07/11/2005,11:35,1134.00,1134.25,1133.75,1134.00,942,528,1470.00
07/11/2005,11:36,1133.75,1134.25,1133.75,1134.00,383,79,462.00
07/11/2005,11:37,1134.00,1134.25,1134.00,1134.00,99,57,156.00
07/11/2005,11:38,1134.25,1134.25,1134.00,1134.00,176,16,192.00
07/11/2005,11:39,1134.00,1134.25,1134.00,1134.25,46,14,60.00
07/11/2005,11:40,1134.25,1134.25,1134.00,1134.25,10,326,336.00
07/11/2005,11:41,1134.25,1134.25,1134.00,1134.25,128,50,178.00
07/11/2005,11:42,1134.25,1134.25,1134.00,1134.25,616,284,900.00
07/11/2005,11:43,1134.00,1134.25,1134.00,1134.25,1212,46,1258.00
07/11/2005,11:44,1134.25,1134.25,1134.00,1134.25,97,65,162.00
07/11/2005,11:45,1134.25,1134.25,1134.00,1134.25,91,39,130.00
07/11/2005,11:46,1134.25,1134.25,1134.00,1134.25,495,65,560.00
07/11/2005,11:47,1134.25,1134.50,1134.25,1134.25,300,226,526.00
07/11/2005,11:48,1134.25,1134.50,1134.25,1134.25,27,57,84.00
07/11/2005,11:49,1134.25,1134.50,1134.25,1134.25,26,31,57.00
07/11/2005,11:50,1134.25,1134.50,1134.00,1134.00,78,587,665.00
07/11/2005,11:51,1134.00,1134.25,1134.00,1134.00,12,40,52.00
07/11/2005,11:52,1134.25,1134.25,1133.75,1133.75,730,1155,1885.00
07/11/2005,11:53,1133.75,1134.00,1133.75,1134.00,36,13,49.00
07/11/2005,11:54,1133.75,1134.00,1133.75,1134.00,403,434,837.00
07/11/2005,11:55,1133.75,1134.00,1133.75,1134.00,141,195,336.00
07/11/2005,11:56,1134.00,1134.00,1133.75,1134.00,13,32,45.00
07/11/2005,11:57,1133.75,1134.00,1133.75,1133.75,28,777,805.00
07/11/2005,11:58,1133.75,1134.00,1133.75,1133.75,141,672,813.00
07/11/2005,11:59,1134.00,1134.25,1133.00,1133.00,819,4156,4975.00
07/11/2005,12:00,1133.00,1133.25,1132.75,1133.25,752,1409,2161.00
07/11/2005,12:01,1133.25,1133.50,1132.75,1132.75,662,1687,2349.00
07/11/2005,12:02,1132.75,1133.00,1131.50,1131.50,561,3943,4504.00
07/11/2005,12:03,1131.50,1132.25,1131.50,1132.25,1645,1883,3528.00
07/11/2005,12:04,1132.00,1132.25,1132.00,1132.25,834,580,1414.00
07/11/2005,12:05,1132.25,1132.25,1132.00,1132.00,152,680,832.00
07/11/2005,12:06,1132.00,1132.25,1131.75,1132.00,497,485,982.00
07/11/2005,12:07,1131.75,1132.00,1131.75,1132.00,515,359,874.00
07/11/2005,12:08,1132.00,1132.00,1131.75,1132.00,363,80,443.00
07/11/2005,12:09,1132.00,1132.25,1132.00,1132.00,270,97,367.00
07/11/2005,12:10,1132.25,1132.50,1132.00,1132.25,1015,802,1817.00
07/11/2005,12:11,1132.25,1132.75,1132.00,1132.75,1449,189,1638.00
07/11/2005,12:12,1132.75,1133.00,1132.50,1133.00,851,22,873.00
07/11/2005,12:13,1133.00,1133.00,1132.75,1133.00,105,14,119.00
07/11/2005,12:14,1133.00,1133.25,1132.75,1132.75,477,635,1112.00
07/11/2005,12:15,1133.00,1133.25,1132.75,1133.00,388,42,430.00
07/11/2005,12:16,1133.00,1133.25,1133.00,1133.00,53,71,124.00
07/11/2005,12:17,1133.00,1133.25,1133.00,1133.00,340,61,401.00
07/11/2005,12:18,1133.25,1133.50,1133.00,1133.25,741,75,816.00
07/11/2005,12:19,1133.25,1133.25,1133.00,1133.25,353,105,458.00
07/11/2005,12:20,1133.25,1133.50,1133.00,1133.50,349,40,389.00
07/11/2005,12:21,1133.50,1133.50,1133.25,1133.25,28,29,57.00
07/11/2005,12:22,1133.25,1133.25,1133.00,1133.25,48,488,536.00
07/11/2005,12:23,1133.25,1133.50,1133.00,1133.25,270,20,290.00
07/11/2005,12:24,1133.50,1133.50,1133.25,1133.25,22,65,87.00
07/11/2005,12:25,1133.25,1133.50,1133.25,1133.25,2,423,425.00
07/11/2005,12:26,1133.25,1133.25,1133.00,1133.00,24,16,40.00
07/11/2005,12:27,1133.00,1133.25,1133.00,1133.25,122,17,139.00
07/11/2005,12:28,1133.00,1133.25,1133.00,1133.25,46,190,236.00
07/11/2005,12:29,1133.00,1133.25,1133.00,1133.00,17,319,336.00
07/11/2005,12:30,1133.00,1133.25,1133.00,1133.00,45,82,127.00
07/11/2005,12:31,1133.25,1133.50,1133.25,1133.50,1259,47,1306.00
07/11/2005,12:32,1133.50,1133.75,1133.50,1133.75,506,189,695.00
07/11/2005,12:33,1133.75,1134.25,1133.75,1134.25,2779,143,2922.00
07/11/2005,12:34,1134.25,1134.50,1134.00,1134.25,1219,1032,2251.00
07/11/2005,12:35,1134.00,1134.25,1134.00,1134.00,29,525,554.00
07/11/2005,12:36,1133.75,1134.50,1133.75,1134.25,583,134,717.00
07/11/2005,12:37,1134.25,1134.50,1134.25,1134.25,85,194,279.00
07/11/2005,12:38,1134.00,1134.25,1134.00,1134.00,56,912,968.00
07/11/2005,12:39,1134.00,1134.25,1134.00,1134.00,14,493,507.00
07/11/2005,12:40,1133.75,1134.25,1133.75,1134.25,99,40,139.00
07/11/2005,12:41,1134.00,1134.25,1134.00,1134.25,15,57,72.00
07/11/2005,12:42,1134.25,1134.25,1134.00,1134.00,28,95,123.00
07/11/2005,12:43,1134.25,1134.25,1134.00,1134.25,52,32,84.00
07/11/2005,12:44,1134.25,1134.25,1134.00,1134.25,91,36,127.00
07/11/2005,12:45,1134.25,1134.25,1133.75,1133.75,103,413,516.00
07/11/2005,12:46,1133.75,1134.25,1133.75,1133.75,435,264,699.00
07/11/2005,12:47,1133.75,1134.00,1133.50,1133.75,232,642,874.00
07/11/2005,12:48,1133.75,1133.75,1133.50,1133.75,486,55,541.00
07/11/2005,12:49,1133.75,1133.75,1133.50,1133.75,264,133,397.00
07/11/2005,12:50,1133.50,1133.75,1133.00,1133.00,107,1773,1880.00
07/11/2005,12:51,1133.00,1133.25,1132.75,1133.00,706,1736,2442.00
07/11/2005,12:52,1133.25,1133.25,1133.00,1133.25,93,98,191.00
07/11/2005,12:53,1133.25,1133.25,1132.75,1133.25,802,640,1442.00
07/11/2005,12:54,1133.00,1133.25,1132.75,1132.75,351,472,823.00
07/11/2005,12:55,1133.00,1133.25,1132.75,1132.75,184,390,574.00
07/11/2005,12:56,1132.75,1133.00,1132.25,1132.50,32,1708,1740.00
07/11/2005,12:57,1132.25,1132.50,1132.00,1132.50,491,945,1436.00
07/11/2005,12:58,1132.50,1132.75,1132.25,1132.50,592,668,1260.00
07/11/2005,12:59,1132.50,1132.75,1132.25,1132.50,65,287,352.00
07/11/2005,13:00,1132.50,1132.50,1132.25,1132.50,116,5,121.00
07/11/2005,13:01,1132.50,1132.75,1132.50,1132.50,332,85,417.00
07/11/2005,13:02,1132.50,1133.00,1132.50,1132.75,360,80,440.00
07/11/2005,13:03,1133.00,1133.00,1132.50,1133.00,149,561,710.00
07/11/2005,13:04,1132.75,1133.00,1132.75,1132.75,16,412,428.00
07/11/2005,13:05,1132.75,1133.00,1132.75,1133.00,7,26,33.00
07/11/2005,13:06,1133.00,1134.00,1132.75,1133.75,2314,496,2810.00
07/11/2005,13:07,1133.75,1134.25,1133.75,1134.25,991,352,1343.00
07/11/2005,13:08,1134.25,1134.75,1134.00,1134.50,1535,138,1673.00
07/11/2005,13:09,1134.25,1134.75,1134.25,1134.50,614,82,696.00
07/11/2005,13:10,1134.50,1134.50,1134.25,1134.25,172,526,698.00
07/11/2005,13:11,1134.25,1134.50,1134.25,1134.25,562,27,589.00
07/11/2005,13:12,1134.50,1134.50,1134.00,1134.00,38,819,857.00
07/11/2005,13:13,1134.00,1134.00,1134.00,1134.00,0,27,27.00
07/11/2005,13:14,1134.25,1134.25,1134.00,1134.25,95,19,114.00
07/11/2005,13:15,1134.25,1134.25,1134.00,1134.25,68,22,90.00
07/11/2005,13:16,1134.00,1134.50,1134.00,1134.25,229,10,239.00
07/11/2005,13:17,1134.25,1134.75,1134.25,1134.50,882,271,1153.00
07/11/2005,13:18,1134.50,1134.75,1134.25,1134.25,16,298,314.00
07/11/2005,13:19,1134.25,1134.25,1134.00,1134.00,435,335,770.00
07/11/2005,13:20,1134.00,1134.25,1133.75,1133.75,18,398,416.00
07/11/2005,13:21,1134.00,1134.00,1133.25,1133.50,48,2011,2059.00
07/11/2005,13:22,1133.50,1133.50,1133.00,1133.00,142,791,933.00
07/11/2005,13:23,1133.25,1133.50,1133.00,1133.50,186,45,231.00
07/11/2005,13:24,1133.50,1133.75,1133.25,1133.75,1037,655,1692.00
07/11/2005,13:25,1133.75,1134.00,1133.75,1134.00,532,31,563.00
07/11/2005,13:26,1134.00,1134.00,1133.50,1133.50,25,382,407.00
07/11/2005,13:27,1133.50,1133.75,1133.50,1133.75,76,19,95.00
07/11/2005,13:28,1133.75,1133.75,1132.75,1133.25,1207,2511,3718.00
07/11/2005,13:29,1133.00,1133.75,1133.00,1133.50,819,15,834.00
07/11/2005,13:30,1133.50,1134.00,1133.50,1133.75,512,140,652.00
07/11/2005,13:31,1133.75,1133.75,1133.25,1133.50,43,816,859.00
07/11/2005,13:32,1133.50,1134.50,1133.50,1134.25,751,216,967.00
07/11/2005,13:33,1134.25,1134.50,1134.00,1134.25,347,73,420.00
07/11/2005,13:34,1134.25,1134.50,1134.00,1134.25,112,474,586.00
07/11/2005,13:35,1134.00,1134.50,1134.00,1134.25,375,148,523.00
07/11/2005,13:36,1134.25,1134.50,1134.00,1134.25,72,268,340.00
07/11/2005,13:37,1134.00,1134.25,1133.75,1134.25,544,459,1003.00
07/11/2005,13:38,1134.25,1134.50,1134.00,1134.50,262,22,284.00
07/11/2005,13:39,1134.50,1134.50,1134.25,1134.25,154,285,439.00
07/11/2005,13:40,1134.25,1135.75,1134.25,1135.75,5114,920,6034.00
07/11/2005,13:41,1135.75,1135.75,1135.25,1135.50,2084,1049,3133.00
07/11/2005,13:42,1135.50,1136.00,1135.50,1135.50,491,817,1308.00
07/11/2005,13:43,1135.50,1135.75,1135.50,1135.50,30,692,722.00
07/11/2005,13:44,1135.75,1136.00,1135.25,1135.50,1148,738,1886.00
07/11/2005,13:45,1135.50,1136.00,1135.50,1135.50,734,771,1505.00
07/11/2005,13:46,1135.50,1135.75,1135.25,1135.25,58,203,261.00
07/11/2005,13:47,1135.25,1135.50,1135.25,1135.25,20,54,74.00
07/11/2005,13:48,1135.25,1135.50,1134.50,1134.50,80,2738,2818.00
07/11/2005,13:49,1134.50,1134.75,1134.25,1134.75,401,586,987.00
07/11/2005,13:50,1134.50,1134.75,1134.50,1134.75,34,27,61.00
07/11/2005,13:51,1134.50,1135.00,1134.50,1134.75,554,529,1083.00
07/11/2005,13:52,1134.75,1135.00,1134.50,1134.75,212,269,481.00
07/11/2005,13:53,1134.75,1135.00,1134.50,1134.75,137,344,481.00
07/11/2005,13:54,1134.75,1135.50,1134.75,1135.50,1165,26,1191.00
07/11/2005,13:55,1135.25,1135.50,1135.25,1135.25,68,901,969.00
07/11/2005,13:56,1135.25,1135.50,1134.75,1135.00,787,839,1626.00
07/11/2005,13:57,1135.00,1135.25,1135.00,1135.00,58,706,764.00
07/11/2005,13:58,1135.00,1135.75,1135.00,1135.50,1145,30,1175.00
07/11/2005,13:59,1135.75,1136.00,1135.50,1135.75,747,561,1308.00
07/11/2005,14:00,1135.75,1135.75,1135.25,1135.50,193,1293,1486.00
07/11/2005,14:01,1135.50,1135.75,1135.25,1135.75,817,88,905.00
07/11/2005,14:02,1135.75,1135.75,1135.00,1135.25,86,876,962.00
07/11/2005,14:03,1135.25,1135.25,1135.25,1135.25,116,0,116.00
07/11/2005,14:04,1135.25,1135.25,1134.75,1135.00,519,703,1222.00
07/11/2005,14:05,1135.00,1135.25,1134.25,1134.25,292,2244,2536.00
07/11/2005,14:06,1134.50,1134.75,1134.50,1134.50,529,216,745.00
07/11/2005,14:07,1134.75,1134.75,1134.50,1134.50,53,763,816.00
07/11/2005,14:08,1134.50,1134.75,1134.50,1134.50,82,585,667.00
07/11/2005,14:09,1134.50,1134.75,1134.25,1134.50,232,590,822.00
07/11/2005,14:10,1134.50,1134.75,1134.50,1134.75,25,231,256.00
07/11/2005,14:11,1134.75,1135.00,1134.50,1135.00,1131,113,1244.00
07/11/2005,14:12,1135.25,1135.25,1135.00,1135.00,40,72,112.00
07/11/2005,14:13,1135.00,1135.00,1134.75,1135.00,106,545,651.00
07/11/2005,14:14,1135.00,1135.00,1134.75,1135.00,476,10,486.00
07/11/2005,14:15,1135.00,1135.50,1134.75,1135.25,701,133,834.00
07/11/2005,14:16,1135.25,1135.50,1135.00,1135.25,55,413,468.00
07/11/2005,14:17,1135.25,1135.25,1134.75,1135.00,48,408,456.00
07/11/2005,14:18,1135.00,1135.00,1134.25,1134.50,131,1346,1477.00
07/11/2005,14:19,1134.25,1134.50,1134.00,1134.00,175,1086,1261.00
07/11/2005,14:20,1134.00,1134.50,1133.75,1133.75,924,1382,2306.00
07/11/2005,14:21,1133.75,1134.25,1133.75,1134.00,307,1159,1466.00
07/11/2005,14:22,1134.00,1134.00,1133.25,1133.75,1045,2168,3213.00
07/11/2005,14:23,1133.50,1133.75,1133.25,1133.50,817,1503,2320.00
07/11/2005,14:24,1133.25,1133.50,1132.75,1133.00,2200,3676,5876.00
07/11/2005,14:25,1133.00,1133.75,1133.00,1133.50,881,396,1277.00
07/11/2005,14:26,1133.25,1134.25,1133.25,1133.75,1477,601,2078.00
07/11/2005,14:27,1134.00,1134.00,1133.50,1134.00,442,445,887.00
07/11/2005,14:28,1134.00,1134.50,1134.00,1134.25,706,379,1085.00
07/11/2005,14:29,1134.25,1134.25,1134.00,1134.25,5,60,65.00
07/11/2005,14:30,1134.25,1134.50,1134.00,1134.25,621,61,682.00
07/11/2005,14:31,1134.50,1134.50,1134.00,1134.50,808,715,1523.00
07/11/2005,14:32,1134.50,1135.00,1134.25,1134.75,1056,385,1441.00
07/11/2005,14:33,1134.75,1135.75,1134.75,1135.50,4567,180,4747.00
07/11/2005,14:34,1135.75,1136.00,1135.25,1135.25,886,1107,1993.00
07/11/2005,14:35,1135.50,1135.50,1135.25,1135.25,105,29,134.00
07/11/2005,14:36,1135.50,1135.50,1135.00,1135.50,817,1361,2178.00
07/11/2005,14:37,1135.25,1135.75,1135.25,1135.50,646,918,1564.00
07/11/2005,14:38,1135.50,1135.50,1135.25,1135.25,187,186,373.00
07/11/2005,14:39,1135.50,1135.75,1135.25,1135.25,440,262,702.00
07/11/2005,14:40,1135.50,1136.00,1135.25,1135.75,1004,701,1705.00
07/11/2005,14:41,1135.75,1136.00,1135.25,1135.50,1989,2761,4750.00
07/11/2005,14:42,1135.50,1135.75,1135.50,1135.50,70,351,421.00
07/11/2005,14:43,1135.75,1136.50,1135.50,1136.50,2925,1344,4269.00
07/11/2005,14:44,1136.50,1136.50,1136.00,1136.00,435,1221,1656.00
07/11/2005,14:45,1136.00,1136.25,1135.75,1135.75,196,1043,1239.00
07/11/2005,14:46,1135.75,1136.25,1135.75,1136.00,713,229,942.00
07/11/2005,14:47,1136.25,1136.50,1136.00,1136.25,2135,919,3054.00
07/11/2005,14:48,1136.25,1136.50,1136.00,1136.25,925,211,1136.00
07/11/2005,14:49,1136.25,1136.50,1136.00,1136.25,659,805,1464.00
07/11/2005,14:50,1136.25,1136.75,1136.25,1136.50,1757,163,1920.00
07/11/2005,14:51,1136.75,1136.75,1136.25,1136.50,460,1262,1722.00
07/11/2005,14:52,1136.25,1136.50,1136.25,1136.25,103,73,176.00
07/11/2005,14:53,1136.25,1136.25,1135.75,1135.75,370,1785,2155.00
07/11/2005,14:54,1136.00,1136.25,1135.75,1136.00,2427,677,3104.00
07/11/2005,14:55,1136.00,1136.25,1136.00,1136.00,153,1230,1383.00
07/11/2005,14:56,1136.00,1136.25,1136.00,1136.25,1793,174,1967.00
07/11/2005,14:57,1136.25,1136.50,1136.00,1136.25,831,185,1016.00
07/11/2005,14:58,1136.25,1137.00,1136.25,1136.75,4372,1099,5471.00
07/11/2005,14:59,1137.00,1137.00,1136.75,1137.00,1992,281,2273.00
07/11/2005,15:00,1137.00,1137.50,1136.75,1137.25,7105,2101,9206.00
07/11/2005,15:01,1137.25,1138.00,1137.25,1137.75,7596,2622,10218.00
07/11/2005,15:02,1138.00,1138.25,1137.75,1138.00,2071,1557,3628.00
07/11/2005,15:03,1137.75,1138.00,1137.50,1137.75,276,1901,2177.00
07/11/2005,15:04,1137.50,1137.75,1137.50,1137.50,449,542,991.00
07/11/2005,15:05,1137.50,1138.00,1137.50,1137.75,2337,492,2829.00
07/11/2005,15:06,1137.75,1138.00,1137.50,1137.75,1851,3064,4915.00
07/11/2005,15:07,1137.75,1137.75,1137.25,1137.25,1175,2627,3802.00
07/11/2005,15:08,1137.25,1137.50,1137.00,1137.25,1109,1445,2554.00
07/11/2005,15:09,1137.25,1137.50,1137.25,1137.50,224,307,531.00
07/11/2005,15:10,1137.50,1137.50,1137.25,1137.50,34,961,995.00
07/11/2005,15:11,1137.25,1137.50,1137.25,1137.50,207,1824,2031.00
07/11/2005,15:12,1137.50,1137.50,1137.00,1137.25,877,675,1552.00
07/11/2005,15:13,1137.50,1137.50,1137.25,1137.50,208,354,562.00
07/11/2005,15:14,1137.50,1137.50,1137.00,1137.25,1080,1271,2351.00
07/11/2005,15:15,1137.25,1137.25,1136.50,1136.50,1585,5456,7041.00
07/11/2005,15:16,1136.75,1136.75,1136.75,1136.75,2,0,2.00
07/11/2005,15:31,1136.75,1136.75,1136.50,1136.75,347,3,350.00
07/11/2005,15:32,1136.75,1136.75,1136.50,1136.50,84,4,88.00
07/11/2005,15:33,1136.75,1137.00,1136.50,1136.75,354,42,396.00
07/11/2005,15:34,1136.75,1137.00,1136.75,1136.75,40,5,45.00
07/11/2005,15:35,1136.75,1137.00,1136.75,1136.75,3,5,8.00
07/11/2005,15:36,1136.75,1137.00,1136.75,1137.00,100,17,117.00
07/11/2005,15:37,1137.00,1137.00,1136.75,1136.75,3,2,5.00
07/11/2005,15:38,1137.00,1137.00,1136.75,1136.75,33,42,75.00
07/11/2005,15:39,1136.75,1136.75,1136.75,1136.75,0,1,1.00
07/11/2005,15:40,1137.00,1137.00,1137.00,1137.00,6,0,6.00
07/11/2005,15:41,1136.75,1136.75,1136.75,1136.75,0,3,3.00
07/11/2005,15:42,1136.75,1137.00,1136.75,1137.00,2,1,3.00
07/11/2005,15:43,1136.75,1137.00,1136.75,1137.00,32,3,35.00
07/11/2005,15:44,1137.00,1137.00,1137.00,1137.00,4,0,4.00
07/11/2005,15:45,1137.00,1137.00,1137.00,1137.00,41,0,41.00
07/11/2005,15:46,1137.00,1137.00,1136.75,1136.75,25,26,51.00
07/11/2005,15:47,1137.00,1137.00,1137.00,1137.00,10,0,10.00
07/11/2005,15:50,1137.00,1137.00,1137.00,1137.00,2,0,2.00
07/11/2005,15:52,1136.75,1136.75,1136.75,1136.75,0,206,206.00
07/11/2005,15:53,1136.75,1136.75,1136.50,1136.50,0,92,92.00
07/11/2005,15:54,1136.50,1136.50,1136.50,1136.50,0,25,25.00
07/11/2005,15:56,1136.50,1136.50,1136.50,1136.50,0,198,198.00
07/11/2005,15:57,1136.50,1136.50,1136.50,1136.50,0,22,22.00
07/11/2005,15:58,1136.75,1136.75,1136.75,1136.75,5,0,5.00
07/11/2005,15:59,1136.75,1136.75,1136.75,1136.75,5,0,5.00
07/11/2005,16:00,1136.75,1137.00,1136.75,1136.75,86,2,88.00
07/11/2005,17:01,1136.75,1136.75,1136.50,1136.75,13,48,61.00
07/11/2005,17:02,1136.75,1136.75,1136.75,1136.75,18,0,18.00
07/11/2005,17:03,1136.75,1136.75,1136.75,1136.75,2,0,2.00
07/11/2005,17:05,1136.75,1136.75,1136.50,1136.50,1,1,2.00
07/11/2005,17:06,1136.50,1136.50,1136.50,1136.50,0,1,1.00
07/11/2005,17:11,1136.50,1136.50,1136.50,1136.50,0,5,5.00
07/11/2005,17:14,1136.50,1136.50,1136.50,1136.50,0,1,1.00
07/11/2005,17:16,1136.75,1136.75,1136.50,1136.50,1,3,4.00
07/11/2005,17:17,1136.75,1136.75,1136.75,1136.75,4,0,4.00
07/11/2005,17:18,1136.75,1136.75,1136.75,1136.75,1,0,1.00
07/11/2005,17:19,1136.50,1136.50,1136.50,1136.50,0,1,1.00
07/11/2005,17:20,1136.50,1136.50,1136.50,1136.50,0,1,1.00
07/11/2005,17:27,1136.75,1136.75,1136.75,1136.75,1,0,1.00
07/11/2005,17:28,1136.50,1136.50,1136.50,1136.50,0,1,1.00
07/11/2005,17:29,1136.50,1136.50,1136.50,1136.50,0,1,1.00
07/11/2005,17:31,1136.50,1136.50,1136.50,1136.50,0,4,4.00
07/11/2005,17:33,1136.50,1136.75,1136.50,1136.75,3,1,4.00
07/11/2005,17:34,1136.75,1136.75,1136.75,1136.75,1,0,1.00
07/11/2005,17:35,1136.75,1136.75,1136.75,1136.75,1,0,1.00
07/11/2005,17:37,1136.75,1136.75,1136.75,1136.75,2,0,2.00
07/11/2005,17:42,1136.50,1136.50,1136.50,1136.50,0,2,2.00
07/11/2005,17:45,1136.75,1136.75,1136.75,1136.75,3,0,3.00
07/11/2005,17:46,1136.75,1136.75,1136.75,1136.75,15,0,15.00
07/11/2005,17:47,1136.75,1136.75,1136.75,1136.75,2,0,2.00
07/11/2005,17:48,1136.50,1136.50,1136.50,1136.50,0,2,2.00
07/11/2005,17:50,1136.75,1136.75,1136.75,1136.75,1,0,1.00
07/11/2005,17:51,1136.75,1136.75,1136.75,1136.75,1,0,1.00
07/11/2005,17:52,1136.75,1136.75,1136.75,1136.75,1,0,1.00
07/11/2005,17:55,1136.75,1136.75,1136.75,1136.75,15,0,15.00
07/11/2005,18:02,1136.75,1136.75,1136.75,1136.75,5,0,5.00
07/11/2005,18:04,1136.75,1136.75,1136.75,1136.75,5,0,5.00
07/11/2005,18:05,1136.50,1136.50,1136.50,1136.50,0,4,4.00
07/11/2005,18:07,1136.50,1136.50,1136.50,1136.50,0,2,2.00
07/11/2005,18:10,1136.75,1136.75,1136.75,1136.75,2,0,2.00
07/11/2005,18:11,1136.75,1136.75,1136.75,1136.75,36,0,36.00
07/11/2005,18:12,1136.75,1136.75,1136.50,1136.50,5,4,9.00
07/11/2005,18:13,1136.75,1136.75,1136.50,1136.50,2,2,4.00
07/11/2005,18:14,1136.75,1136.75,1136.75,1136.75,10,0,10.00
07/11/2005,18:15,1136.75,1136.75,1136.50,1136.50,1,2,3.00
07/11/2005,18:23,1136.50,1136.50,1136.50,1136.50,0,2,2.00
07/11/2005,18:28,1136.50,1136.50,1136.50,1136.50,0,1,1.00
07/11/2005,18:30,1136.50,1136.50,1136.50,1136.50,0,1,1.00
07/11/2005,18:33,1136.75,1136.75,1136.75,1136.75,16,0,16.00
07/11/2005,18:55,1136.75,1136.75,1136.75,1136.75,3,0,3.00
07/11/2005,19:04,1136.75,1137.00,1136.75,1137.00,58,0,58.00
07/11/2005,19:07,1136.75,1136.75,1136.75,1136.75,0,19,19.00
07/11/2005,19:08,1137.00,1137.00,1137.00,1137.00,95,0,95.00
07/11/2005,19:09,1137.25,1137.25,1137.25,1137.25,238,0,238.00
07/11/2005,19:11,1137.00,1137.00,1137.00,1137.00,0,17,17.00
07/11/2005,19:12,1137.00,1137.50,1137.00,1137.50,10,1,11.00
07/11/2005,19:15,1137.00,1137.00,1137.00,1137.00,0,5,5.00
07/11/2005,19:17,1137.25,1137.25,1137.00,1137.00,1,5,6.00
07/11/2005,19:21,1137.00,1137.00,1137.00,1137.00,0,10,10.00
07/11/2005,19:22,1137.00,1137.00,1137.00,1137.00,0,24,24.00
07/11/2005,19:27,1137.00,1137.00,1136.75,1136.75,0,4,4.00
07/11/2005,19:28,1136.75,1136.75,1136.75,1136.75,0,2,2.00
07/11/2005,19:31,1136.75,1136.75,1136.75,1136.75,0,1,1.00
07/11/2005,19:32,1137.00,1137.00,1136.75,1136.75,1,26,27.00
07/11/2005,19:33,1136.75,1136.75,1136.75,1136.75,0,2,2.00
07/11/2005,19:40,1136.75,1136.75,1136.75,1136.75,0,1,1.00
07/11/2005,19:41,1136.75,1136.75,1136.75,1136.75,0,2,2.00
07/11/2005,19:49,1136.75,1136.75,1136.75,1136.75,0,2,2.00
07/11/2005,19:50,1136.75,1136.75,1136.75,1136.75,0,7,7.00
07/11/2005,19:51,1136.75,1136.75,1136.75,1136.75,0,3,3.00
07/11/2005,19:54,1136.75,1136.75,1136.75,1136.75,0,1,1.00
07/11/2005,19:55,1136.50,1136.50,1136.50,1136.50,0,101,101.00
07/11/2005,19:56,1136.50,1136.50,1136.50,1136.50,0,15,15.00
07/11/2005,19:57,1136.75,1136.75,1136.50,1136.50,20,7,27.00
07/11/2005,19:58,1136.75,1136.75,1136.75,1136.75,1,0,1.00
07/11/2005,19:59,1136.50,1136.50,1136.50,1136.50,0,2,2.00
07/11/2005,20:00,1136.50,1136.75,1136.50,1136.75,1,1,2.00
07/11/2005,20:06,1136.75,1136.75,1136.75,1136.75,1,0,1.00
07/11/2005,20:11,1136.50,1136.50,1136.50,1136.50,0,20,20.00
07/11/2005,20:13,1136.50,1136.50,1136.50,1136.50,0,1,1.00
07/11/2005,20:15,1136.50,1136.50,1136.50,1136.50,0,8,8.00
07/11/2005,20:16,1136.50,1136.50,1136.50,1136.50,0,1,1.00
07/11/2005,20:18,1136.25,1136.25,1136.25,1136.25,0,10,10.00
07/11/2005,20:20,1136.25,1136.25,1136.25,1136.25,0,1,1.00
07/11/2005,20:22,1136.50,1136.50,1136.50,1136.50,11,0,11.00
07/11/2005,20:23,1136.50,1136.50,1136.50,1136.50,6,0,6.00
07/11/2005,20:24,1136.50,1136.50,1136.50,1136.50,10,0,10.00
07/11/2005,20:26,1136.50,1136.50,1136.25,1136.25,6,1,7.00
07/11/2005,20:29,1136.25,1136.25,1136.25,1136.25,0,26,26.00
07/11/2005,20:31,1136.25,1136.25,1136.25,1136.25,0,25,25.00
07/11/2005,20:32,1136.25,1136.25,1136.25,1136.25,0,20,20.00
07/11/2005,20:33,1136.25,1136.25,1136.25,1136.25,0,5,5.00
07/11/2005,20:36,1136.25,1136.25,1136.00,1136.25,9,33,42.00
07/11/2005,20:37,1136.00,1136.00,1136.00,1136.00,0,2,2.00
07/11/2005,20:38,1136.25,1136.25,1136.25,1136.25,1,0,1.00
07/11/2005,20:40,1136.00,1136.00,1136.00,1136.00,0,2,2.00
07/11/2005,20:44,1136.00,1136.00,1136.00,1136.00,0,1,1.00
07/11/2005,20:45,1136.00,1136.00,1136.00,1136.00,0,1,1.00
07/11/2005,20:46,1136.00,1136.00,1136.00,1136.00,0,25,25.00
07/11/2005,20:48,1136.00,1136.00,1136.00,1136.00,0,44,44.00
07/11/2005,20:49,1136.00,1136.00,1136.00,1136.00,0,9,9.00
07/11/2005,20:51,1136.25,1136.25,1136.25,1136.25,4,0,4.00
07/11/2005,20:52,1136.00,1136.00,1136.00,1136.00,0,5,5.00
07/11/2005,20:53,1136.00,1136.00,1136.00,1136.00,0,1,1.00
07/11/2005,20:54,1136.00,1136.00,1135.75,1136.00,11,26,37.00
07/11/2005,20:56,1136.00,1136.00,1136.00,1136.00,1,0,1.00
07/11/2005,20:57,1135.75,1136.00,1135.75,1136.00,1,1,2.00
07/11/2005,20:59,1136.00,1136.00,1136.00,1136.00,7,0,7.00
07/11/2005,21:00,1136.00,1136.00,1136.00,1136.00,6,0,6.00
07/11/2005,21:01,1136.00,1136.00,1136.00,1136.00,13,0,13.00
07/11/2005,21:03,1135.75,1136.00,1135.75,1136.00,2,30,32.00
07/11/2005,21:10,1136.00,1136.00,1136.00,1136.00,2,0,2.00
07/11/2005,21:20,1136.00,1136.00,1135.75,1135.75,1,1,2.00
07/11/2005,21:21,1135.75,1135.75,1135.75,1135.75,0,15,15.00
07/11/2005,21:23,1135.75,1135.75,1135.75,1135.75,0,1,1.00
07/11/2005,21:24,1136.00,1136.00,1135.75,1135.75,1,2,3.00
07/11/2005,21:25,1135.75,1135.75,1135.75,1135.75,0,37,37.00
07/11/2005,21:26,1135.75,1135.75,1135.75,1135.75,0,27,27.00
07/11/2005,21:27,1135.75,1135.75,1135.75,1135.75,0,3,3.00
07/11/2005,21:28,1135.75,1135.75,1135.75,1135.75,0,2,2.00
07/11/2005,21:29,1135.75,1135.75,1135.75,1135.75,0,13,13.00
07/11/2005,21:30,1135.75,1135.75,1135.75,1135.75,0,2,2.00
07/11/2005,21:31,1135.75,1135.75,1135.75,1135.75,0,4,4.00
07/11/2005,21:32,1135.75,1135.75,1135.75,1135.75,0,1,1.00
07/11/2005,21:33,1135.75,1135.75,1135.75,1135.75,0,1,1.00
07/11/2005,21:34,1136.00,1136.00,1136.00,1136.00,2,0,2.00
07/11/2005,21:36,1136.00,1136.00,1136.00,1136.00,2,0,2.00
07/11/2005,21:37,1136.00,1136.00,1136.00,1136.00,10,0,10.00
07/11/2005,21:38,1136.00,1136.00,1136.00,1136.00,10,0,10.00
07/11/2005,21:40,1135.75,1135.75,1135.75,1135.75,0,10,10.00
07/11/2005,21:41,1135.75,1135.75,1135.50,1135.50,0,10,10.00
07/11/2005,21:43,1135.75,1135.75,1135.75,1135.75,2,0,2.00
07/11/2005,21:44,1135.75,1135.75,1135.75,1135.75,1,0,1.00
07/11/2005,21:46,1135.75,1136.00,1135.75,1135.75,40,5,45.00
07/11/2005,21:47,1136.00,1136.00,1136.00,1136.00,20,0,20.00
07/11/2005,21:48,1135.75,1135.75,1135.50,1135.50,0,10,10.00
07/11/2005,21:52,1135.50,1135.75,1135.50,1135.75,2,10,12.00
07/11/2005,21:53,1135.75,1135.75,1135.75,1135.75,3,0,3.00
07/11/2005,21:56,1135.75,1135.75,1135.75,1135.75,6,0,6.00
07/11/2005,21:57,1135.75,1136.00,1135.50,1135.50,6,16,22.00
07/11/2005,21:59,1135.50,1135.50,1135.50,1135.50,0,196,196.00
07/11/2005,22:01,1135.50,1135.50,1135.50,1135.50,0,37,37.00
07/11/2005,22:02,1135.50,1135.50,1135.50,1135.50,0,20,20.00
07/11/2005,22:03,1135.50,1135.50,1135.50,1135.50,0,7,7.00
07/11/2005,22:04,1135.50,1135.50,1135.50,1135.50,0,9,9.00
07/11/2005,22:05,1135.50,1135.50,1135.50,1135.50,0,2,2.00
07/11/2005,22:07,1135.50,1135.50,1135.25,1135.25,0,8,8.00
07/11/2005,22:08,1135.75,1135.75,1135.75,1135.75,3,0,3.00
07/11/2005,22:09,1135.50,1135.50,1135.50,1135.50,0,5,5.00
07/11/2005,22:10,1135.50,1135.50,1135.50,1135.50,0,5,5.00
07/11/2005,22:11,1135.75,1135.75,1135.75,1135.75,2,0,2.00
07/11/2005,22:13,1135.50,1135.50,1135.50,1135.50,0,2,2.00
07/11/2005,22:17,1135.50,1135.50,1135.50,1135.50,0,4,4.00
07/11/2005,22:25,1135.50,1135.50,1135.50,1135.50,0,25,25.00
07/11/2005,22:29,1135.50,1135.50,1135.50,1135.50,0,1,1.00
07/11/2005,22:30,1135.50,1135.50,1135.50,1135.50,0,2,2.00
07/11/2005,22:33,1135.50,1135.50,1135.50,1135.50,0,1,1.00
07/11/2005,22:34,1135.50,1135.50,1135.50,1135.50,0,1,1.00
07/11/2005,22:36,1135.50,1135.50,1135.50,1135.50,0,26,26.00
07/11/2005,22:37,1135.50,1135.50,1135.50,1135.50,0,9,9.00
07/11/2005,22:38,1135.50,1135.50,1135.50,1135.50,0,5,5.00
07/11/2005,22:39,1135.50,1135.50,1135.50,1135.50,0,1,1.00
07/11/2005,22:41,1135.50,1135.50,1135.25,1135.50,6,9,15.00
07/11/2005,22:42,1135.50,1135.50,1135.50,1135.50,5,0,5.00
07/11/2005,22:43,1135.50,1135.50,1135.50,1135.50,6,0,6.00
07/11/2005,22:49,1135.75,1135.75,1135.75,1135.75,2,0,2.00
07/11/2005,22:51,1135.50,1135.50,1135.50,1135.50,0,20,20.00
07/11/2005,22:54,1135.50,1135.50,1135.50,1135.50,0,7,7.00
07/11/2005,22:56,1135.50,1135.50,1135.50,1135.50,0,15,15.00
07/11/2005,22:59,1135.75,1135.75,1135.75,1135.75,1,0,1.00
07/11/2005,23:00,1135.50,1135.50,1135.50,1135.50,0,12,12.00
07/11/2005,23:01,1135.50,1135.50,1135.50,1135.50,0,12,12.00
07/11/2005,23:04,1135.50,1135.50,1135.50,1135.50,0,5,5.00
07/11/2005,23:05,1135.75,1136.50,1135.75,1136.50,356,19,375.00
07/11/2005,23:06,1136.00,1136.00,1136.00,1136.00,0,43,43.00
07/11/2005,23:07,1135.75,1135.75,1135.75,1135.75,0,50,50.00
07/11/2005,23:08,1135.75,1135.75,1135.75,1135.75,0,79,79.00
07/11/2005,23:09,1135.75,1135.75,1135.25,1135.50,5,175,180.00
07/11/2005,23:10,1135.50,1135.50,1135.50,1135.50,1,0,1.00
07/11/2005,23:11,1135.75,1135.75,1135.75,1135.75,15,0,15.00
07/11/2005,23:16,1135.75,1135.75,1135.75,1135.75,1,0,1.00
07/11/2005,23:17,1135.75,1135.75,1135.75,1135.75,1,0,1.00
07/11/2005,23:20,1135.75,1135.75,1135.75,1135.75,1,0,1.00
07/11/2005,23:31,1135.75,1135.75,1135.75,1135.75,1,0,1.00
07/11/2005,23:35,1135.50,1135.50,1135.50,1135.50,0,1,1.00
07/11/2005,23:36,1135.50,1135.50,1135.50,1135.50,0,14,14.00
07/11/2005,23:38,1135.50,1135.50,1135.50,1135.50,0,1,1.00
07/11/2005,23:39,1135.50,1135.50,1135.50,1135.50,0,10,10.00
07/11/2005,23:41,1135.50,1135.50,1135.50,1135.50,0,1,1.00
07/11/2005,23:42,1135.25,1135.25,1135.25,1135.25,0,1,1.00
07/11/2005,23:46,1135.50,1135.50,1135.50,1135.50,1,0,1.00
07/11/2005,23:50,1135.50,1135.50,1135.50,1135.50,1,0,1.00
07/11/2005,23:52,1135.50,1135.50,1135.50,1135.50,3,0,3.00
07/11/2005,23:58,1135.50,1135.50,1135.50,1135.50,10,0,10.00
07/11/2005,23:59,1135.50,1135.50,1135.50,1135.50,1,0,1.00
07/12/2005,00:00,1135.50,1135.50,1135.50,1135.50,1,0,1.00
07/12/2005,00:01,1135.50,1135.50,1135.50,1135.50,1,0,1.00
07/12/2005,00:04,1135.50,1135.50,1135.25,1135.50,15,1,16.00
07/12/2005,00:06,1135.75,1135.75,1135.75,1135.75,25,0,25.00
07/12/2005,00:11,1135.50,1135.50,1135.50,1135.50,0,10,10.00
07/12/2005,00:15,1135.75,1135.75,1135.75,1135.75,1,0,1.00
07/12/2005,00:20,1135.75,1135.75,1135.75,1135.75,2,0,2.00
07/12/2005,00:24,1135.50,1135.50,1135.50,1135.50,0,2,2.00
07/12/2005,00:27,1135.50,1135.50,1135.50,1135.50,0,1,1.00
07/12/2005,00:41,1135.75,1135.75,1135.75,1135.75,1,0,1.00
07/12/2005,00:44,1135.75,1135.75,1135.75,1135.75,22,0,22.00
07/12/2005,00:46,1136.00,1136.00,1136.00,1136.00,2,0,2.00
07/12/2005,00:47,1136.00,1136.00,1135.75,1135.75,1,5,6.00
07/12/2005,00:49,1135.75,1135.75,1135.75,1135.75,0,5,5.00
07/12/2005,00:51,1135.75,1135.75,1135.50,1135.50,0,10,10.00
07/12/2005,00:54,1135.50,1135.50,1135.25,1135.25,0,4,4.00
07/12/2005,00:55,1135.50,1135.50,1135.50,1135.50,5,0,5.00
07/12/2005,00:57,1135.75,1135.75,1135.75,1135.75,1,0,1.00
07/12/2005,00:58,1135.75,1136.00,1135.75,1136.00,25,0,25.00
07/12/2005,01:01,1135.75,1135.75,1135.75,1135.75,0,5,5.00
07/12/2005,01:02,1136.00,1136.00,1135.75,1135.75,4,1,5.00
07/12/2005,01:05,1135.75,1135.75,1135.50,1135.75,8,15,23.00
07/12/2005,01:06,1135.75,1135.75,1135.75,1135.75,10,0,10.00
07/12/2005,01:08,1135.75,1135.75,1135.75,1135.75,25,0,25.00
07/12/2005,01:10,1135.50,1135.50,1135.50,1135.50,0,5,5.00
07/12/2005,01:13,1135.50,1135.50,1135.50,1135.50,0,7,7.00
07/12/2005,01:14,1135.50,1135.50,1135.50,1135.50,0,4,4.00
07/12/2005,01:15,1135.75,1135.75,1135.75,1135.75,25,0,25.00
07/12/2005,01:16,1135.50,1135.75,1135.50,1135.75,25,2,27.00
07/12/2005,01:17,1136.00,1136.00,1136.00,1136.00,2,0,2.00
07/12/2005,01:18,1135.75,1135.75,1135.75,1135.75,0,32,32.00
07/12/2005,01:20,1135.75,1135.75,1135.75,1135.75,0,25,25.00
07/12/2005,01:30,1135.75,1135.75,1135.75,1135.75,0,1,1.00
07/12/2005,01:31,1135.75,1135.75,1135.25,1135.50,4,37,41.00
07/12/2005,01:35,1135.50,1135.50,1135.50,1135.50,1,0,1.00
07/12/2005,01:36,1135.25,1135.25,1135.25,1135.25,0,5,5.00
07/12/2005,01:37,1135.50,1135.50,1135.50,1135.50,17,0,17.00
07/12/2005,01:40,1135.50,1135.50,1135.50,1135.50,5,0,5.00
07/12/2005,01:41,1135.50,1135.50,1135.50,1135.50,6,0,6.00
07/12/2005,01:42,1135.50,1135.50,1135.50,1135.50,6,0,6.00
07/12/2005,01:44,1135.50,1135.50,1135.50,1135.50,2,0,2.00
07/12/2005,01:46,1135.25,1135.50,1135.25,1135.50,3,56,59.00
07/12/2005,01:47,1135.50,1135.50,1135.50,1135.50,4,0,4.00
07/12/2005,01:48,1135.50,1135.50,1135.25,1135.25,1,2,3.00
07/12/2005,01:49,1135.50,1135.50,1135.50,1135.50,13,0,13.00
07/12/2005,01:51,1135.50,1135.50,1135.50,1135.50,5,0,5.00
07/12/2005,01:52,1135.50,1135.50,1135.50,1135.50,5,0,5.00
07/12/2005,01:54,1135.75,1135.75,1135.75,1135.75,8,0,8.00
07/12/2005,01:55,1135.75,1135.75,1135.75,1135.75,1,0,1.00
07/12/2005,01:56,1135.75,1135.75,1135.75,1135.75,1,0,1.00
07/12/2005,01:57,1135.75,1135.75,1135.75,1135.75,46,0,46.00
07/12/2005,01:58,1135.75,1135.75,1135.75,1135.75,15,0,15.00
07/12/2005,01:59,1135.75,1135.75,1135.75,1135.75,10,0,10.00
07/12/2005,02:00,1135.75,1135.75,1135.75,1135.75,57,0,57.00
07/12/2005,02:01,1135.75,1136.25,1135.75,1136.00,261,47,308.00
07/12/2005,02:02,1136.00,1136.00,1135.75,1135.75,34,57,91.00
07/12/2005,02:03,1135.75,1135.75,1135.50,1135.75,66,223,289.00
07/12/2005,02:04,1136.00,1136.00,1135.75,1136.00,85,2,87.00
07/12/2005,02:05,1136.00,1136.25,1136.00,1136.25,90,0,90.00
07/12/2005,02:06,1136.00,1136.00,1135.75,1136.00,110,57,167.00
07/12/2005,02:07,1136.00,1136.25,1136.00,1136.25,125,36,161.00
07/12/2005,02:08,1136.25,1136.25,1136.00,1136.00,5,24,29.00
07/12/2005,02:09,1136.00,1136.50,1136.00,1136.00,109,68,177.00
07/12/2005,02:10,1136.25,1136.25,1136.00,1136.25,154,64,218.00
07/12/2005,02:11,1136.25,1136.25,1136.00,1136.25,136,37,173.00
07/12/2005,02:12,1136.25,1136.25,1136.00,1136.00,10,3,13.00
07/12/2005,02:13,1136.00,1136.00,1136.00,1136.00,0,23,23.00
07/12/2005,02:14,1136.25,1136.25,1135.50,1135.75,6,151,157.00
07/12/2005,02:15,1135.50,1135.50,1135.50,1135.50,0,7,7.00
07/12/2005,02:16,1135.50,1135.50,1135.25,1135.50,226,206,432.00
07/12/2005,02:17,1135.50,1135.50,1135.25,1135.25,42,2,44.00
07/12/2005,02:18,1135.50,1135.50,1135.50,1135.50,1,0,1.00
07/12/2005,02:19,1135.50,1135.50,1135.50,1135.50,47,0,47.00
07/12/2005,02:20,1135.50,1135.50,1135.50,1135.50,23,0,23.00
07/12/2005,02:21,1135.50,1135.50,1135.25,1135.25,35,1,36.00
07/12/2005,02:22,1135.25,1135.25,1135.00,1135.25,5,89,94.00
07/12/2005,02:23,1135.25,1135.25,1134.75,1134.75,20,212,232.00
07/12/2005,02:24,1135.00,1135.00,1135.00,1135.00,13,0,13.00
07/12/2005,02:25,1134.75,1135.00,1134.75,1135.00,35,43,78.00
07/12/2005,02:26,1134.75,1134.75,1134.75,1134.75,0,269,269.00
07/12/2005,02:27,1134.75,1135.00,1134.50,1135.00,71,77,148.00
07/12/2005,02:28,1134.75,1134.75,1134.50,1134.50,0,129,129.00
07/12/2005,02:29,1134.75,1134.75,1134.50,1134.50,20,15,35.00
07/12/2005,02:30,1134.50,1135.00,1134.50,1134.75,94,26,120.00
07/12/2005,02:31,1134.75,1135.00,1134.75,1134.75,4,35,39.00
07/12/2005,02:32,1135.00,1135.00,1134.75,1134.75,3,118,121.00
07/12/2005,02:33,1134.75,1134.75,1134.50,1134.75,4,64,68.00
07/12/2005,02:34,1134.75,1134.75,1134.75,1134.75,137,0,137.00
07/12/2005,02:35,1134.75,1134.75,1134.75,1134.75,61,0,61.00
07/12/2005,02:36,1134.75,1134.75,1134.50,1134.75,25,2,27.00
07/12/2005,02:37,1134.50,1134.50,1134.50,1134.50,0,26,26.00
07/12/2005,02:38,1134.75,1134.75,1134.75,1134.75,130,0,130.00
07/12/2005,02:39,1134.75,1134.75,1134.50,1134.75,50,3,53.00
07/12/2005,02:40,1134.50,1134.75,1134.50,1134.75,8,5,13.00
07/12/2005,02:41,1134.75,1134.75,1134.75,1134.75,72,0,72.00
07/12/2005,02:42,1134.50,1134.50,1134.50,1134.50,0,13,13.00
07/12/2005,02:43,1134.50,1134.50,1134.00,1134.25,21,247,268.00
07/12/2005,02:44,1134.00,1134.25,1133.25,1133.75,175,932,1107.00
07/12/2005,02:45,1133.75,1134.25,1133.50,1133.75,383,414,797.00
07/12/2005,02:46,1133.75,1134.00,1133.50,1133.75,47,117,164.00
07/12/2005,02:47,1134.00,1134.00,1134.00,1134.00,101,0,101.00
07/12/2005,02:48,1133.75,1134.00,1133.50,1134.00,103,86,189.00
07/12/2005,02:49,1133.75,1134.00,1133.75,1134.00,24,31,55.00
07/12/2005,02:50,1134.00,1134.00,1134.00,1134.00,156,0,156.00
07/12/2005,02:51,1134.00,1134.00,1134.00,1134.00,60,0,60.00
07/12/2005,02:52,1134.00,1134.00,1133.75,1133.75,14,3,17.00
07/12/2005,02:53,1133.75,1134.00,1133.50,1133.75,32,123,155.00
07/12/2005,02:54,1134.00,1134.25,1134.00,1134.25,166,0,166.00
07/12/2005,02:55,1134.50,1134.75,1134.25,1134.75,176,1,177.00
07/12/2005,02:56,1134.75,1134.75,1134.50,1134.50,1,27,28.00
07/12/2005,02:57,1134.75,1134.75,1134.75,1134.75,120,0,120.00
07/12/2005,02:58,1134.75,1134.75,1134.75,1134.75,75,0,75.00
07/12/2005,02:59,1134.75,1135.00,1134.75,1135.00,95,0,95.00
07/12/2005,03:00,1135.00,1135.00,1135.00,1135.00,4,0,4.00
07/12/2005,03:01,1134.75,1134.75,1134.50,1134.75,1,28,29.00
07/12/2005,03:02,1135.00,1135.00,1135.00,1135.00,63,0,63.00
07/12/2005,03:03,1135.00,1135.00,1135.00,1135.00,2,0,2.00
07/12/2005,03:04,1135.00,1135.25,1135.00,1135.25,28,0,28.00
07/12/2005,03:05,1135.00,1135.25,1135.00,1135.25,77,4,81.00
07/12/2005,03:06,1135.25,1135.50,1135.25,1135.50,78,0,78.00
07/12/2005,03:07,1135.50,1135.50,1135.50,1135.50,86,0,86.00
07/12/2005,03:08,1135.25,1135.50,1135.25,1135.50,6,12,18.00
07/12/2005,03:09,1135.25,1135.25,1135.00,1135.00,0,60,60.00
07/12/2005,03:10,1135.25,1135.25,1135.00,1135.00,1,8,9.00
07/12/2005,03:11,1135.00,1135.00,1134.75,1135.00,30,10,40.00
07/12/2005,03:12,1135.00,1135.00,1135.00,1135.00,4,0,4.00
07/12/2005,03:13,1135.25,1135.25,1135.00,1135.00,1,2,3.00
07/12/2005,03:14,1135.00,1135.00,1134.75,1135.00,4,18,22.00
07/12/2005,03:15,1135.00,1135.00,1135.00,1135.00,18,0,18.00
07/12/2005,03:16,1134.75,1134.75,1134.50,1134.75,38,204,242.00
07/12/2005,03:17,1134.50,1134.50,1134.50,1134.50,0,2,2.00
07/12/2005,03:18,1134.75,1134.75,1134.75,1134.75,37,0,37.00
07/12/2005,03:20,1135.00,1135.00,1135.00,1135.00,43,0,43.00
07/12/2005,03:25,1135.25,1135.25,1135.25,1135.25,31,0,31.00
07/12/2005,03:26,1135.25,1135.25,1135.25,1135.25,45,0,45.00
07/12/2005,03:27,1135.50,1135.50,1135.50,1135.50,3,0,3.00
07/12/2005,03:28,1135.50,1135.50,1135.25,1135.25,2,12,14.00
07/12/2005,03:29,1135.50,1135.50,1135.50,1135.50,6,0,6.00
07/12/2005,03:30,1135.50,1135.50,1135.50,1135.50,87,0,87.00
07/12/2005,03:31,1135.75,1135.75,1135.50,1135.75,82,8,90.00
07/12/2005,03:32,1135.75,1136.00,1135.75,1135.75,39,11,50.00
07/12/2005,03:33,1135.75,1136.00,1135.75,1136.00,39,3,42.00
07/12/2005,03:34,1136.25,1136.25,1136.25,1136.25,262,0,262.00
07/12/2005,03:35,1136.25,1136.50,1136.25,1136.25,8,19,27.00
07/12/2005,03:36,1136.25,1136.25,1136.25,1136.25,0,46,46.00
07/12/2005,03:37,1136.50,1136.50,1136.50,1136.50,6,0,6.00
07/12/2005,03:38,1136.25,1136.25,1136.25,1136.25,0,58,58.00
07/12/2005,03:39,1136.25,1136.50,1136.25,1136.25,8,94,102.00
07/12/2005,03:40,1136.25,1136.25,1136.25,1136.25,0,7,7.00
07/12/2005,03:42,1136.50,1136.50,1136.50,1136.50,85,0,85.00
07/12/2005,03:43,1136.50,1136.75,1136.50,1136.50,140,3,143.00
07/12/2005,03:44,1136.50,1136.50,1136.50,1136.50,0,56,56.00
07/12/2005,03:45,1136.75,1136.75,1136.25,1136.50,72,78,150.00
07/12/2005,03:46,1136.50,1136.50,1136.50,1136.50,2,0,2.00
07/12/2005,03:49,1136.50,1136.50,1136.25,1136.25,62,1,63.00
07/12/2005,03:50,1136.50,1136.50,1136.50,1136.50,50,0,50.00
07/12/2005,03:51,1136.25,1136.25,1136.25,1136.25,0,25,25.00
07/12/2005,03:52,1136.25,1136.50,1136.25,1136.50,60,2,62.00
07/12/2005,03:53,1136.75,1136.75,1136.75,1136.75,3,0,3.00
07/12/2005,03:54,1136.75,1137.00,1136.75,1137.00,49,8,57.00
07/12/2005,03:55,1136.75,1136.75,1136.50,1136.50,0,62,62.00
07/12/2005,03:57,1136.50,1136.50,1136.50,1136.50,0,1,1.00
07/12/2005,03:58,1136.50,1136.50,1136.50,1136.50,0,1,1.00
07/12/2005,03:59,1136.75,1136.75,1136.75,1136.75,36,0,36.00
07/12/2005,04:00,1136.75,1136.75,1136.75,1136.75,19,0,19.00
07/12/2005,04:01,1136.75,1136.75,1136.75,1136.75,62,0,62.00
07/12/2005,04:02,1136.75,1137.00,1136.75,1137.00,111,1,112.00
07/12/2005,04:03,1136.75,1137.00,1136.75,1137.00,67,11,78.00
07/12/2005,04:04,1137.00,1137.25,1137.00,1137.00,25,21,46.00
07/12/2005,04:05,1137.25,1137.25,1137.00,1137.00,148,4,152.00
07/12/2005,04:06,1137.25,1137.25,1137.25,1137.25,50,0,50.00
07/12/2005,04:07,1137.00,1137.00,1136.75,1136.75,0,78,78.00
07/12/2005,04:08,1137.00,1137.00,1137.00,1137.00,44,0,44.00
07/12/2005,04:09,1137.00,1137.00,1136.75,1136.75,17,5,22.00
07/12/2005,04:10,1137.00,1137.25,1137.00,1137.25,43,0,43.00
07/12/2005,04:11,1137.25,1137.50,1137.00,1137.50,163,28,191.00
07/12/2005,04:12,1137.25,1137.25,1137.25,1137.25,0,5,5.00
07/12/2005,04:13,1137.25,1137.50,1137.25,1137.50,100,1,101.00
07/12/2005,04:14,1137.50,1138.00,1137.50,1137.75,584,19,603.00
07/12/2005,04:15,1138.00,1138.25,1138.00,1138.25,219,13,232.00
07/12/2005,04:16,1138.00,1138.00,1137.75,1137.75,0,29,29.00
07/12/2005,04:17,1138.00,1138.00,1137.75,1137.75,2,1,3.00
07/12/2005,04:18,1137.75,1137.75,1137.75,1137.75,0,1,1.00
07/12/2005,04:19,1137.75,1137.75,1137.75,1137.75,0,156,156.00
07/12/2005,04:20,1137.75,1137.75,1137.75,1137.75,0,1,1.00
07/12/2005,04:22,1137.50,1137.50,1137.50,1137.50,0,6,6.00
07/12/2005,04:23,1137.50,1137.75,1137.50,1137.75,34,101,135.00
07/12/2005,04:24,1137.75,1137.75,1137.75,1137.75,80,0,80.00
07/12/2005,04:25,1137.50,1137.75,1137.50,1137.75,31,1,32.00
07/12/2005,04:26,1137.75,1137.75,1137.75,1137.75,61,0,61.00
07/12/2005,04:27,1138.00,1138.00,1138.00,1138.00,215,0,215.00
07/12/2005,04:28,1138.00,1138.00,1138.00,1138.00,22,0,22.00
07/12/2005,04:29,1138.25,1138.25,1138.00,1138.00,1,1,2.00
07/12/2005,04:30,1138.25,1138.25,1138.25,1138.25,1,0,1.00
07/12/2005,04:31,1138.00,1138.00,1138.00,1138.00,0,140,140.00
07/12/2005,04:32,1138.00,1138.00,1137.75,1137.75,0,12,12.00
07/12/2005,04:33,1137.75,1138.00,1137.75,1138.00,1,5,6.00
07/12/2005,04:34,1138.00,1138.00,1138.00,1138.00,13,0,13.00
07/12/2005,04:35,1138.00,1138.00,1138.00,1138.00,63,0,63.00
07/12/2005,04:36,1138.00,1138.00,1138.00,1138.00,22,0,22.00
07/12/2005,04:38,1138.00,1138.00,1138.00,1138.00,30,0,30.00
07/12/2005,04:41,1137.75,1137.75,1137.75,1137.75,0,3,3.00
07/12/2005,04:42,1137.75,1138.00,1137.75,1137.75,1,140,141.00
07/12/2005,04:43,1137.75,1137.75,1137.50,1137.50,0,8,8.00
07/12/2005,04:44,1137.75,1137.75,1137.75,1137.75,21,0,21.00
07/12/2005,04:45,1137.75,1137.75,1137.50,1137.75,85,2,87.00
07/12/2005,04:47,1137.50,1137.50,1137.50,1137.50,0,194,194.00
07/12/2005,04:48,1137.50,1137.50,1137.50,1137.50,0,34,34.00
07/12/2005,04:49,1137.50,1137.50,1137.50,1137.50,0,4,4.00
07/12/2005,04:50,1137.50,1137.50,1137.50,1137.50,0,4,4.00
07/12/2005,04:51,1137.50,1137.75,1137.50,1137.75,63,2,65.00
07/12/2005,04:52,1137.75,1137.75,1137.50,1137.75,10,1,11.00
07/12/2005,04:53,1137.75,1137.75,1137.75,1137.75,11,0,11.00
07/12/2005,04:54,1137.75,1137.75,1137.75,1137.75,6,0,6.00
07/12/2005,04:55,1137.75,1137.75,1137.75,1137.75,20,0,20.00
07/12/2005,04:56,1137.75,1137.75,1137.75,1137.75,5,0,5.00
07/12/2005,04:57,1137.75,1137.75,1137.50,1137.75,74,26,100.00
07/12/2005,04:58,1137.75,1137.75,1137.75,1137.75,13,0,13.00
07/12/2005,04:59,1137.75,1137.75,1137.75,1137.75,19,0,19.00
07/12/2005,05:00,1137.75,1137.75,1137.75,1137.75,10,0,10.00
07/12/2005,05:01,1137.75,1137.75,1137.75,1137.75,19,0,19.00
07/12/2005,05:02,1137.75,1137.75,1137.75,1137.75,5,0,5.00
07/12/2005,05:03,1137.75,1137.75,1137.75,1137.75,5,0,5.00
07/12/2005,05:04,1137.75,1137.75,1137.75,1137.75,7,0,7.00
07/12/2005,05:05,1137.75,1137.75,1137.75,1137.75,1,0,1.00
07/12/2005,05:06,1137.75,1137.75,1137.75,1137.75,96,0,96.00
07/12/2005,05:07,1137.75,1138.00,1137.75,1138.00,13,0,13.00
07/12/2005,05:09,1137.75,1137.75,1137.75,1137.75,0,74,74.00
07/12/2005,05:10,1137.75,1137.75,1137.75,1137.75,0,31,31.00
07/12/2005,05:11,1137.75,1137.75,1137.75,1137.75,0,44,44.00
07/12/2005,05:12,1137.75,1137.75,1137.75,1137.75,0,6,6.00
07/12/2005,05:13,1138.00,1138.00,1138.00,1138.00,1,0,1.00
07/12/2005,05:14,1137.75,1138.00,1137.75,1138.00,95,3,98.00
07/12/2005,05:15,1138.00,1138.00,1137.75,1137.75,7,1,8.00
07/12/2005,05:16,1137.75,1137.75,1137.75,1137.75,0,3,3.00
07/12/2005,05:17,1137.75,1137.75,1137.75,1137.75,0,153,153.00
07/12/2005,05:18,1137.75,1137.75,1137.75,1137.75,0,28,28.00
07/12/2005,05:19,1137.50,1137.75,1137.50,1137.75,23,201,224.00
07/12/2005,05:20,1137.75,1137.75,1137.50,1137.50,22,42,64.00
07/12/2005,05:22,1137.50,1137.50,1137.50,1137.50,0,2,2.00
07/12/2005,05:23,1137.75,1137.75,1137.50,1137.50,1,17,18.00
07/12/2005,05:24,1137.50,1137.50,1137.50,1137.50,0,3,3.00
07/12/2005,05:25,1137.50,1137.50,1137.50,1137.50,0,1,1.00
07/12/2005,05:26,1137.50,1137.50,1137.50,1137.50,0,21,21.00
07/12/2005,05:27,1137.50,1137.50,1137.50,1137.50,0,5,5.00
07/12/2005,05:28,1137.50,1137.50,1137.25,1137.50,10,2,12.00
07/12/2005,05:29,1137.50,1137.50,1137.50,1137.50,7,0,7.00
07/12/2005,05:30,1137.50,1137.50,1137.25,1137.50,8,11,19.00
07/12/2005,05:31,1137.50,1137.50,1137.50,1137.50,1,0,1.00
07/12/2005,05:32,1137.75,1137.75,1137.75,1137.75,22,0,22.00
07/12/2005,05:33,1137.50,1137.50,1137.50,1137.50,0,50,50.00
07/12/2005,05:34,1137.75,1138.00,1137.75,1137.75,26,17,43.00
07/12/2005,05:35,1137.75,1137.75,1137.50,1137.50,0,27,27.00
07/12/2005,05:36,1137.50,1137.50,1137.50,1137.50,0,8,8.00
07/12/2005,05:38,1137.50,1137.50,1137.50,1137.50,0,70,70.00
07/12/2005,05:39,1137.75,1137.75,1137.50,1137.50,10,1,11.00
07/12/2005,05:40,1137.75,1137.75,1137.50,1137.50,9,5,14.00
07/12/2005,05:41,1137.75,1137.75,1137.75,1137.75,5,0,5.00
07/12/2005,05:42,1137.75,1137.75,1137.75,1137.75,1,0,1.00
07/12/2005,05:43,1137.50,1137.50,1137.50,1137.50,0,43,43.00
07/12/2005,05:44,1137.50,1137.50,1137.50,1137.50,0,43,43.00
07/12/2005,05:46,1137.50,1137.75,1137.50,1137.50,1,54,55.00
07/12/2005,05:47,1137.50,1137.50,1137.50,1137.50,0,4,4.00
07/12/2005,05:48,1137.50,1137.50,1137.50,1137.50,0,2,2.00
07/12/2005,05:50,1137.25,1137.25,1137.25,1137.25,0,20,20.00
07/12/2005,05:51,1137.25,1137.25,1137.25,1137.25,0,259,259.00
07/12/2005,05:52,1137.25,1137.25,1137.25,1137.25,0,7,7.00
07/12/2005,05:54,1137.25,1137.25,1137.00,1137.00,0,64,64.00
07/12/2005,05:55,1137.00,1137.00,1136.75,1136.75,0,178,178.00
07/12/2005,05:56,1137.00,1137.00,1136.75,1136.75,6,9,15.00
07/12/2005,05:57,1137.00,1137.00,1137.00,1137.00,137,0,137.00
07/12/2005,05:58,1137.00,1137.00,1137.00,1137.00,10,0,10.00
07/12/2005,05:59,1137.00,1137.00,1137.00,1137.00,10,0,10.00
07/12/2005,06:01,1137.00,1137.00,1137.00,1137.00,3,0,3.00
07/12/2005,06:02,1137.25,1137.25,1137.25,1137.25,1,0,1.00
07/12/2005,06:03,1137.25,1137.25,1137.00,1137.00,14,1,15.00
07/12/2005,06:04,1137.25,1137.25,1137.00,1137.25,7,3,10.00
07/12/2005,06:05,1137.25,1137.25,1137.00,1137.00,1,11,12.00
07/12/2005,06:06,1137.25,1137.50,1137.25,1137.50,120,1,121.00
07/12/2005,06:07,1137.50,1137.50,1137.50,1137.50,35,0,35.00
07/12/2005,06:08,1137.50,1137.75,1137.50,1137.50,42,1,43.00
07/12/2005,06:09,1137.50,1137.50,1137.50,1137.50,0,35,35.00
07/12/2005,06:10,1137.50,1137.50,1137.50,1137.50,0,3,3.00
07/12/2005,06:11,1137.75,1137.75,1137.25,1137.50,22,34,56.00
07/12/2005,06:12,1137.50,1137.50,1137.00,1137.00,14,21,35.00
07/12/2005,06:13,1137.25,1137.50,1137.25,1137.25,51,3,54.00
07/12/2005,06:15,1137.25,1137.25,1137.25,1137.25,0,5,5.00
07/12/2005,06:16,1137.50,1137.50,1137.50,1137.50,10,0,10.00
07/12/2005,06:17,1137.25,1137.25,1137.25,1137.25,0,111,111.00
07/12/2005,06:18,1137.25,1137.25,1137.25,1137.25,0,21,21.00
07/12/2005,06:19,1137.25,1137.25,1137.25,1137.25,0,153,153.00
07/12/2005,06:20,1137.25,1137.25,1137.25,1137.25,0,93,93.00
07/12/2005,06:21,1137.25,1137.25,1137.25,1137.25,0,1,1.00
07/12/2005,06:22,1137.00,1137.00,1137.00,1137.00,0,20,20.00
07/12/2005,06:24,1137.00,1137.00,1137.00,1137.00,0,2,2.00
07/12/2005,06:26,1137.00,1137.25,1137.00,1137.25,1,1,2.00
07/12/2005,06:27,1137.00,1137.00,1137.00,1137.00,0,27,27.00
07/12/2005,06:28,1137.00,1137.00,1137.00,1137.00,0,240,240.00
07/12/2005,06:29,1136.75,1136.75,1136.75,1136.75,0,1,1.00
07/12/2005,06:31,1137.00,1137.00,1137.00,1137.00,91,0,91.00
07/12/2005,06:32,1137.00,1137.00,1137.00,1137.00,22,0,22.00
07/12/2005,06:33,1137.00,1137.25,1137.00,1137.00,133,101,234.00
07/12/2005,06:34,1137.00,1137.00,1137.00,1137.00,0,5,5.00
07/12/2005,06:35,1137.00,1137.00,1137.00,1137.00,0,22,22.00
07/12/2005,06:37,1137.00,1137.00,1136.75,1136.75,0,11,11.00
07/12/2005,06:38,1137.00,1137.00,1137.00,1137.00,1,0,1.00
07/12/2005,06:39,1137.00,1137.00,1136.75,1136.75,2,1,3.00
07/12/2005,06:40,1136.75,1136.75,1136.75,1136.75,0,5,5.00
07/12/2005,06:41,1137.00,1137.00,1137.00,1137.00,31,0,31.00
07/12/2005,06:42,1137.00,1137.00,1137.00,1137.00,10,0,10.00
07/12/2005,06:43,1137.00,1137.00,1136.75,1136.75,1,1,2.00
07/12/2005,06:44,1137.00,1137.25,1137.00,1137.25,9,0,9.00
07/12/2005,06:45,1137.00,1137.00,1137.00,1137.00,0,1,1.00
07/12/2005,06:46,1137.00,1137.00,1137.00,1137.00,0,1,1.00
07/12/2005,06:47,1137.00,1137.25,1137.00,1137.25,10,2,12.00
07/12/2005,06:48,1137.25,1137.25,1137.25,1137.25,11,0,11.00
07/12/2005,06:49,1137.25,1137.25,1137.25,1137.25,56,0,56.00
07/12/2005,06:50,1137.25,1137.25,1137.00,1137.00,55,100,155.00
07/12/2005,06:52,1137.00,1137.25,1137.00,1137.25,6,5,11.00
07/12/2005,06:53,1137.25,1137.25,1137.00,1137.00,1,1,2.00
07/12/2005,06:54,1137.00,1137.00,1137.00,1137.00,0,7,7.00
07/12/2005,06:56,1137.00,1137.00,1137.00,1137.00,0,2,2.00
07/12/2005,06:57,1137.00,1137.00,1137.00,1137.00,0,5,5.00
07/12/2005,06:59,1137.00,1137.25,1137.00,1137.25,4,1,5.00
07/12/2005,07:00,1137.25,1137.25,1137.00,1137.00,1,75,76.00
07/12/2005,07:01,1137.00,1137.00,1137.00,1137.00,0,32,32.00
07/12/2005,07:02,1137.00,1137.00,1137.00,1137.00,0,5,5.00
07/12/2005,07:03,1137.00,1137.00,1136.75,1137.00,3,30,33.00
07/12/2005,07:04,1137.00,1137.00,1137.00,1137.00,4,0,4.00
07/12/2005,07:05,1137.00,1137.00,1137.00,1137.00,11,0,11.00
07/12/2005,07:06,1136.75,1136.75,1136.50,1136.75,13,386,399.00
07/12/2005,07:07,1136.75,1136.75,1136.50,1136.75,95,2,97.00
07/12/2005,07:08,1136.50,1136.75,1136.50,1136.75,7,1,8.00
07/12/2005,07:09,1136.50,1137.00,1136.50,1137.00,63,1,64.00
07/12/2005,07:10,1136.75,1136.75,1136.75,1136.75,0,10,10.00
07/12/2005,07:11,1136.75,1136.75,1136.75,1136.75,0,249,249.00
07/12/2005,07:12,1136.75,1136.75,1136.75,1136.75,0,27,27.00
07/12/2005,07:13,1136.75,1136.75,1136.75,1136.75,0,1,1.00
07/12/2005,07:14,1136.50,1136.50,1136.50,1136.50,0,6,6.00
07/12/2005,07:15,1136.50,1136.50,1136.50,1136.50,0,32,32.00
07/12/2005,07:16,1136.50,1136.50,1136.50,1136.50,0,12,12.00
07/12/2005,07:17,1136.75,1136.75,1136.50,1136.75,121,1,122.00
07/12/2005,07:18,1136.75,1136.75,1136.75,1136.75,30,0,30.00
07/12/2005,07:19,1136.75,1137.00,1136.75,1136.75,4,17,21.00
07/12/2005,07:20,1136.75,1136.75,1136.75,1136.75,0,7,7.00
07/12/2005,07:21,1136.75,1136.75,1136.50,1136.50,0,282,282.00
07/12/2005,07:22,1136.50,1136.50,1136.50,1136.50,0,7,7.00
07/12/2005,07:23,1136.50,1136.50,1136.25,1136.50,22,54,76.00
07/12/2005,07:24,1136.25,1136.25,1136.00,1136.00,2,461,463.00
07/12/2005,07:25,1136.00,1136.00,1135.75,1136.00,58,297,355.00
07/12/2005,07:26,1135.75,1136.00,1135.75,1135.75,10,113,123.00
07/12/2005,07:27,1135.75,1136.00,1135.75,1136.00,5,23,28.00
07/12/2005,07:28,1136.00,1136.00,1135.75,1135.75,239,204,443.00
07/12/2005,07:29,1135.75,1135.75,1135.50,1135.75,116,98,214.00
07/12/2005,07:30,1135.75,1135.75,1135.25,1135.25,64,491,555.00
07/12/2005,07:31,1135.50,1135.50,1135.50,1135.50,125,0,125.00
07/12/2005,07:32,1135.75,1135.75,1135.50,1135.75,58,20,78.00
07/12/2005,07:33,1135.75,1135.75,1135.75,1135.75,149,0,149.00
07/12/2005,07:34,1135.75,1136.00,1135.75,1135.75,11,5,16.00
07/12/2005,07:35,1136.00,1136.00,1135.75,1135.75,1,65,66.00
07/12/2005,07:36,1135.75,1136.00,1135.75,1136.00,2,67,69.00
07/12/2005,07:37,1136.00,1136.00,1135.75,1136.00,2,2,4.00
07/12/2005,07:38,1136.00,1136.00,1136.00,1136.00,42,0,42.00
07/12/2005,07:39,1136.00,1136.00,1135.75,1135.75,1,1,2.00
07/12/2005,07:40,1135.75,1135.75,1135.75,1135.75,0,15,15.00
07/12/2005,07:41,1135.75,1136.00,1135.50,1135.75,13,300,313.00
07/12/2005,07:42,1135.50,1135.50,1135.50,1135.50,0,330,330.00
07/12/2005,07:43,1135.50,1135.50,1135.25,1135.25,20,105,125.00
07/12/2005,07:44,1135.25,1135.25,1135.25,1135.25,0,2,2.00
07/12/2005,07:45,1135.25,1135.75,1135.25,1135.75,362,2,364.00
07/12/2005,07:46,1135.50,1135.50,1135.50,1135.50,0,26,26.00
07/12/2005,07:47,1135.75,1135.75,1135.25,1135.25,134,291,425.00
07/12/2005,07:48,1135.50,1135.50,1135.50,1135.50,3,0,3.00
07/12/2005,07:49,1135.25,1135.75,1135.25,1135.50,541,78,619.00
07/12/2005,07:50,1135.50,1135.50,1135.50,1135.50,0,129,129.00
07/12/2005,07:51,1135.50,1135.50,1135.50,1135.50,0,2,2.00
07/12/2005,07:52,1135.50,1135.75,1135.50,1135.50,3,112,115.00
07/12/2005,07:53,1135.50,1135.75,1135.50,1135.75,1,10,11.00
07/12/2005,07:54,1135.50,1135.75,1135.50,1135.75,279,40,319.00
07/12/2005,07:55,1135.75,1135.75,1135.75,1135.75,9,0,9.00
07/12/2005,07:56,1135.75,1135.75,1135.50,1135.50,5,15,20.00
07/12/2005,07:57,1135.75,1135.75,1135.75,1135.75,2,0,2.00
07/12/2005,07:58,1135.50,1135.75,1135.50,1135.50,2,4,6.00
07/12/2005,07:59,1135.50,1135.75,1135.50,1135.50,1,520,521.00
07/12/2005,08:00,1135.75,1135.75,1135.50,1135.50,60,1,61.00
07/12/2005,08:01,1135.50,1135.75,1135.50,1135.75,18,1,19.00
07/12/2005,08:02,1135.75,1135.75,1135.75,1135.75,4,0,4.00
07/12/2005,08:03,1135.50,1135.75,1135.50,1135.50,617,13,630.00
07/12/2005,08:04,1135.50,1135.75,1135.50,1135.75,98,2,100.00
07/12/2005,08:05,1135.50,1135.75,1135.50,1135.75,5,2,7.00
07/12/2005,08:06,1135.75,1135.75,1135.50,1135.50,3,1,4.00
07/12/2005,08:07,1135.50,1135.75,1135.50,1135.75,2,100,102.00
07/12/2005,08:08,1135.50,1135.50,1135.50,1135.50,0,7,7.00
07/12/2005,08:09,1135.75,1135.75,1135.75,1135.75,12,0,12.00
07/12/2005,08:10,1135.75,1135.75,1135.50,1135.50,5,1,6.00
07/12/2005,08:11,1135.50,1135.75,1135.50,1135.75,52,3,55.00
07/12/2005,08:12,1135.75,1135.75,1135.50,1135.50,13,3,16.00
07/12/2005,08:13,1135.50,1135.75,1135.50,1135.75,2,16,18.00
07/12/2005,08:14,1135.75,1135.75,1135.50,1135.50,50,155,205.00
07/12/2005,08:15,1135.50,1135.75,1135.50,1135.50,75,107,182.00
07/12/2005,08:16,1135.75,1135.75,1135.50,1135.50,29,200,229.00
07/12/2005,08:17,1135.50,1135.50,1135.50,1135.50,0,18,18.00
07/12/2005,08:18,1135.75,1135.75,1135.50,1135.75,24,76,100.00
07/12/2005,08:19,1135.50,1135.75,1135.50,1135.75,12,3,15.00
07/12/2005,08:20,1135.75,1135.75,1135.50,1135.75,84,6,90.00
07/12/2005,08:21,1135.75,1135.75,1135.50,1135.75,58,2,60.00
07/12/2005,08:22,1135.50,1135.50,1135.50,1135.50,0,6,6.00
07/12/2005,08:23,1135.75,1135.75,1135.75,1135.75,58,0,58.00
07/12/2005,08:24,1135.75,1135.75,1135.75,1135.75,33,0,33.00
07/12/2005,08:25,1135.75,1136.00,1135.50,1135.75,320,190,510.00
07/12/2005,08:26,1136.00,1136.00,1135.75,1135.75,7,5,12.00
07/12/2005,08:27,1136.00,1136.00,1135.75,1136.00,61,1,62.00
07/12/2005,08:28,1136.00,1136.25,1136.00,1136.25,310,0,310.00
07/12/2005,08:29,1136.00,1136.25,1136.00,1136.00,6,185,191.00
07/12/2005,08:30,1136.00,1136.25,1135.75,1136.00,51,1026,1077.00
07/12/2005,08:31,1135.75,1136.50,1135.75,1136.25,2536,3707,6243.00
07/12/2005,08:32,1136.25,1136.75,1136.00,1136.75,2902,973,3875.00
07/12/2005,08:33,1136.50,1137.00,1136.25,1136.50,1692,1924,3616.00
07/12/2005,08:34,1136.50,1136.75,1136.25,1136.50,1718,1802,3520.00
07/12/2005,08:35,1136.50,1137.00,1136.00,1136.25,811,1927,2738.00
07/12/2005,08:36,1136.00,1136.75,1135.75,1136.00,2251,1755,4006.00
07/12/2005,08:37,1135.75,1136.00,1135.50,1135.50,970,1441,2411.00
07/12/2005,08:38,1135.75,1135.75,1135.25,1135.25,165,3203,3368.00
07/12/2005,08:39,1135.25,1136.25,1135.00,1136.00,3979,1089,5068.00
07/12/2005,08:40,1136.00,1136.00,1135.50,1135.75,859,2308,3167.00
07/12/2005,08:41,1135.50,1136.00,1135.50,1136.00,1796,2234,4030.00
07/12/2005,08:42,1136.00,1136.50,1135.75,1136.50,2941,350,3291.00
07/12/2005,08:43,1136.25,1137.00,1136.25,1136.75,1005,1397,2402.00
07/12/2005,08:44,1136.50,1137.00,1136.25,1136.50,947,740,1687.00
07/12/2005,08:45,1136.25,1136.50,1136.25,1136.25,231,255,486.00
07/12/2005,08:46,1136.25,1136.75,1136.25,1136.75,488,418,906.00
07/12/2005,08:47,1136.50,1136.75,1136.50,1136.50,74,458,532.00
07/12/2005,08:48,1136.50,1136.75,1135.75,1136.00,976,1742,2718.00
07/12/2005,08:49,1136.00,1136.25,1135.75,1136.00,1158,582,1740.00
07/12/2005,08:50,1136.00,1136.25,1135.75,1136.00,781,1366,2147.00
07/12/2005,08:51,1136.00,1136.50,1136.00,1136.25,665,711,1376.00
07/12/2005,08:52,1136.50,1137.00,1136.25,1136.75,1553,470,2023.00
07/12/2005,08:53,1137.00,1137.00,1136.50,1136.75,159,1018,1177.00
07/12/2005,08:54,1136.50,1137.50,1136.50,1137.50,2267,386,2653.00
07/12/2005,08:55,1137.50,1137.75,1137.00,1137.50,2001,1751,3752.00
07/12/2005,08:56,1137.50,1138.00,1137.25,1137.75,3859,1148,5007.00
07/12/2005,08:57,1137.75,1138.00,1137.50,1137.75,1220,1984,3204.00
07/12/2005,08:58,1137.50,1137.75,1137.25,1137.25,55,1034,1089.00
07/12/2005,08:59,1137.25,1137.75,1137.25,1137.50,1535,154,1689.00
07/12/2005,09:00,1137.50,1137.75,1137.25,1137.25,1881,1194,3075.00
07/12/2005,09:01,1137.25,1137.50,1136.75,1136.75,425,2862,3287.00
07/12/2005,09:02,1136.75,1137.00,1136.50,1136.50,141,887,1028.00
07/12/2005,09:03,1136.50,1136.75,1136.00,1136.25,1347,1805,3152.00
07/12/2005,09:04,1136.00,1136.25,1135.50,1135.75,1868,2873,4741.00
07/12/2005,09:05,1135.75,1135.75,1135.50,1135.75,859,267,1126.00
07/12/2005,09:06,1135.50,1136.00,1135.25,1135.25,1463,4774,6237.00
07/12/2005,09:07,1135.50,1135.50,1134.75,1134.75,1788,3782,5570.00
07/12/2005,09:08,1134.75,1135.50,1134.75,1135.00,2254,785,3039.00
07/12/2005,09:09,1135.00,1135.00,1134.50,1134.50,3084,3193,6277.00
07/12/2005,09:10,1134.75,1135.00,1134.50,1135.00,1117,113,1230.00
07/12/2005,09:11,1135.00,1135.00,1134.50,1134.75,1799,1284,3083.00
07/12/2005,09:12,1135.00,1135.00,1134.75,1134.75,1240,517,1757.00
07/12/2005,09:13,1135.00,1135.25,1134.75,1135.25,1614,1501,3115.00
07/12/2005,09:14,1135.25,1135.50,1135.00,1135.50,918,65,983.00
07/12/2005,09:15,1135.50,1135.50,1134.75,1134.75,104,1680,1784.00
07/12/2005,09:16,1134.75,1135.00,1134.75,1135.00,1197,692,1889.00
07/12/2005,09:17,1135.00,1135.00,1134.25,1134.25,179,4018,4197.00
07/12/2005,09:18,1134.25,1134.50,1134.00,1134.25,1192,1974,3166.00
07/12/2005,09:19,1134.50,1134.50,1133.50,1133.75,1365,3482,4847.00
07/12/2005,09:20,1133.50,1134.00,1133.50,1133.75,1274,2268,3542.00
07/12/2005,09:21,1133.75,1134.25,1133.50,1133.75,610,1834,2444.00
07/12/2005,09:22,1133.75,1134.00,1133.50,1133.75,1178,1975,3153.00
07/12/2005,09:23,1133.50,1134.00,1133.50,1134.00,1188,515,1703.00
07/12/2005,09:24,1134.00,1134.25,1133.75,1134.25,1174,88,1262.00
07/12/2005,09:25,1134.25,1134.50,1134.00,1134.25,798,791,1589.00
07/12/2005,09:26,1134.25,1134.50,1134.00,1134.25,1105,2459,3564.00
07/12/2005,09:27,1134.25,1134.50,1134.25,1134.50,665,38,703.00
07/12/2005,09:28,1134.50,1134.50,1134.25,1134.50,621,341,962.00
07/12/2005,09:29,1134.50,1134.50,1134.00,1134.00,175,1263,1438.00
07/12/2005,09:30,1134.25,1134.50,1134.00,1134.50,571,1031,1602.00
07/12/2005,09:31,1134.25,1134.50,1134.00,1134.50,72,1362,1434.00
07/12/2005,09:32,1134.50,1134.75,1134.25,1134.75,2569,93,2662.00
07/12/2005,09:33,1134.50,1135.25,1134.50,1135.25,2582,123,2705.00
07/12/2005,09:34,1135.00,1135.25,1134.75,1135.00,2071,1702,3773.00
07/12/2005,09:35,1135.00,1135.25,1134.75,1135.00,1005,116,1121.00
07/12/2005,09:36,1135.00,1135.25,1134.75,1135.25,643,837,1480.00
07/12/2005,09:37,1135.00,1135.50,1135.00,1135.25,1205,801,2006.00
07/12/2005,09:38,1135.25,1135.50,1135.00,1135.25,302,65,367.00
07/12/2005,09:39,1135.25,1135.75,1135.00,1135.00,2200,1440,3640.00
07/12/2005,09:40,1135.00,1135.25,1135.00,1135.25,687,134,821.00
07/12/2005,09:41,1135.00,1135.75,1135.00,1135.50,2162,259,2421.00
07/12/2005,09:42,1135.25,1135.75,1135.00,1135.25,751,1675,2426.00
07/12/2005,09:43,1135.25,1135.50,1135.00,1135.25,51,452,503.00
07/12/2005,09:44,1135.50,1135.75,1135.25,1135.25,624,713,1337.00
07/12/2005,09:45,1135.50,1136.00,1135.25,1135.75,1382,915,2297.00
07/12/2005,09:46,1135.75,1136.50,1135.75,1136.00,2273,453,2726.00
07/12/2005,09:47,1136.00,1136.25,1135.50,1135.50,262,2666,2928.00
07/12/2005,09:48,1135.50,1135.75,1135.25,1135.50,214,1372,1586.00
07/12/2005,09:49,1135.25,1135.50,1135.00,1135.25,288,2734,3022.00
07/12/2005,09:50,1135.00,1135.75,1135.00,1135.50,1407,289,1696.00
07/12/2005,09:51,1135.50,1135.75,1135.25,1135.50,498,92,590.00
07/12/2005,09:52,1135.50,1135.75,1135.50,1135.50,254,72,326.00
07/12/2005,09:53,1135.75,1137.50,1135.75,1137.00,6895,1930,8825.00
07/12/2005,09:54,1137.25,1137.25,1136.75,1137.00,970,1115,2085.00
07/12/2005,09:55,1136.75,1137.00,1136.25,1136.25,293,1930,2223.00
07/12/2005,09:56,1136.50,1136.50,1136.25,1136.25,52,1428,1480.00
07/12/2005,09:57,1136.50,1137.00,1136.25,1136.50,2028,239,2267.00
07/12/2005,09:58,1136.50,1136.75,1136.50,1136.50,116,873,989.00
07/12/2005,09:59,1136.50,1137.00,1136.25,1136.75,1038,451,1489.00
07/12/2005,10:00,1136.75,1138.00,1136.75,1137.25,4366,2090,6456.00
07/12/2005,10:01,1137.50,1137.75,1137.25,1137.25,725,177,902.00
07/12/2005,10:02,1137.25,1137.50,1137.25,1137.25,31,618,649.00
07/12/2005,10:03,1137.50,1137.75,1137.25,1137.25,980,325,1305.00
07/12/2005,10:04,1137.25,1137.50,1137.00,1137.00,31,1141,1172.00
07/12/2005,10:05,1137.00,1137.00,1136.25,1136.50,76,2119,2195.00
07/12/2005,10:06,1136.25,1137.00,1136.25,1136.25,1104,1572,2676.00
07/12/2005,10:07,1136.50,1136.50,1136.25,1136.50,817,875,1692.00
07/12/2005,10:08,1136.50,1136.50,1135.75,1136.00,1518,2411,3929.00
07/12/2005,10:09,1136.25,1136.50,1136.00,1136.25,1713,285,1998.00
07/12/2005,10:10,1136.50,1136.50,1136.00,1136.25,185,846,1031.00
07/12/2005,10:11,1136.25,1136.25,1135.25,1135.25,991,2934,3925.00
07/12/2005,10:12,1135.25,1135.75,1135.25,1135.75,797,2248,3045.00
07/12/2005,10:13,1135.50,1136.00,1135.25,1136.00,1564,818,2382.00
07/12/2005,10:14,1135.75,1136.00,1135.75,1135.75,246,77,323.00
07/12/2005,10:15,1136.00,1136.50,1136.00,1136.25,1817,425,2242.00
07/12/2005,10:16,1136.25,1136.50,1136.00,1136.00,197,676,873.00
07/12/2005,10:17,1136.00,1136.25,1136.00,1136.25,112,140,252.00
07/12/2005,10:18,1136.25,1136.50,1136.00,1136.25,694,528,1222.00
07/12/2005,10:19,1136.25,1136.50,1136.25,1136.25,470,29,499.00
07/12/2005,10:20,1136.50,1136.50,1136.00,1136.25,45,273,318.00
07/12/2005,10:21,1136.25,1136.25,1136.00,1136.25,143,59,202.00
07/12/2005,10:22,1136.00,1136.25,1135.75,1136.00,110,721,831.00
07/12/2005,10:23,1136.00,1136.00,1135.75,1136.00,20,11,31.00
07/12/2005,10:24,1136.00,1136.00,1135.25,1135.50,752,1504,2256.00
07/12/2005,10:25,1135.50,1136.00,1135.50,1135.75,213,436,649.00
07/12/2005,10:26,1135.75,1135.75,1135.00,1135.00,103,1562,1665.00
07/12/2005,10:27,1135.00,1135.75,1135.00,1135.50,1006,787,1793.00
07/12/2005,10:28,1135.50,1135.50,1135.00,1135.00,65,1085,1150.00
07/12/2005,10:29,1135.25,1135.50,1135.00,1135.25,1316,1364,2680.00
07/12/2005,10:30,1135.50,1136.00,1135.50,1136.00,984,208,1192.00
07/12/2005,10:31,1135.75,1136.00,1135.50,1135.75,632,463,1095.00
07/12/2005,10:32,1135.50,1135.75,1135.00,1135.00,149,984,1133.00
07/12/2005,10:33,1135.25,1135.75,1135.25,1135.50,264,519,783.00
07/12/2005,10:34,1135.50,1135.75,1135.50,1135.50,230,375,605.00
07/12/2005,10:35,1135.50,1136.00,1135.25,1136.00,577,500,1077.00
07/12/2005,10:36,1135.75,1136.00,1135.50,1136.00,543,186,729.00
07/12/2005,10:37,1135.75,1136.50,1135.50,1136.25,968,1603,2571.00
07/12/2005,10:38,1136.25,1136.25,1135.75,1136.00,447,325,772.00
07/12/2005,10:39,1136.00,1136.25,1136.00,1136.25,203,334,537.00
07/12/2005,10:40,1136.00,1136.25,1135.75,1136.00,454,308,762.00
07/12/2005,10:41,1136.00,1136.00,1135.75,1136.00,165,27,192.00
07/12/2005,10:42,1136.00,1136.00,1135.50,1135.50,756,652,1408.00
07/12/2005,10:43,1135.50,1135.75,1135.25,1135.25,30,1615,1645.00
07/12/2005,10:44,1135.25,1135.50,1135.00,1135.50,237,276,513.00
07/12/2005,10:45,1135.25,1135.75,1135.25,1135.50,175,251,426.00
07/12/2005,10:46,1135.50,1135.50,1135.25,1135.50,19,117,136.00
07/12/2005,10:47,1135.50,1135.50,1135.00,1135.00,55,408,463.00
07/12/2005,10:48,1135.00,1135.25,1134.75,1135.00,128,1028,1156.00
07/12/2005,10:49,1135.00,1135.25,1134.75,1135.00,787,310,1097.00
07/12/2005,10:50,1135.00,1135.25,1134.75,1135.25,126,168,294.00
07/12/2005,10:51,1135.00,1135.25,1135.00,1135.00,6,456,462.00
07/12/2005,10:52,1135.25,1135.75,1135.25,1135.50,877,116,993.00
07/12/2005,10:53,1135.50,1135.75,1135.25,1135.50,171,344,515.00
07/12/2005,10:54,1135.50,1135.75,1135.00,1135.00,198,743,941.00
07/12/2005,10:55,1135.00,1135.25,1135.00,1135.00,94,87,181.00
07/12/2005,10:56,1135.25,1135.25,1135.00,1135.25,35,102,137.00
07/12/2005,10:57,1135.00,1135.50,1135.00,1135.50,266,7,273.00
07/12/2005,10:58,1135.50,1135.50,1135.00,1135.00,21,197,218.00
07/12/2005,10:59,1135.00,1135.25,1134.25,1134.25,213,2035,2248.00
07/12/2005,11:00,1134.25,1134.75,1134.25,1134.50,927,398,1325.00
07/12/2005,11:01,1134.50,1135.00,1134.50,1134.75,542,613,1155.00
07/12/2005,11:02,1134.75,1135.00,1134.00,1134.25,189,1697,1886.00
07/12/2005,11:03,1134.00,1134.50,1134.00,1134.50,144,224,368.00
07/12/2005,11:04,1134.50,1134.75,1134.25,1134.75,453,97,550.00
07/12/2005,11:05,1134.75,1135.25,1134.50,1135.00,1019,150,1169.00
07/12/2005,11:06,1135.00,1135.25,1134.75,1135.00,300,303,603.00
07/12/2005,11:07,1135.00,1135.00,1134.50,1134.75,130,308,438.00
07/12/2005,11:08,1134.75,1135.00,1134.75,1135.00,427,183,610.00
07/12/2005,11:09,1135.00,1135.50,1135.00,1135.25,531,5,536.00
07/12/2005,11:10,1135.25,1135.75,1135.25,1135.50,1202,320,1522.00
07/12/2005,11:11,1135.50,1135.50,1135.25,1135.25,24,90,114.00
07/12/2005,11:12,1135.50,1135.50,1135.25,1135.50,556,1,557.00
07/12/2005,11:13,1135.50,1135.75,1135.50,1135.75,230,303,533.00
07/12/2005,11:14,1135.75,1135.75,1135.00,1135.25,360,670,1030.00
07/12/2005,11:15,1135.25,1135.50,1135.25,1135.50,12,45,57.00
07/12/2005,11:16,1135.25,1135.50,1135.00,1135.00,7,905,912.00
07/12/2005,11:17,1134.75,1135.25,1134.75,1135.25,266,81,347.00
07/12/2005,11:18,1135.25,1135.25,1135.00,1135.25,444,578,1022.00
07/12/2005,11:19,1135.25,1135.75,1135.25,1135.50,752,377,1129.00
07/12/2005,11:20,1135.25,1135.50,1135.25,1135.50,434,2,436.00
07/12/2005,11:21,1135.50,1135.75,1135.25,1135.75,376,35,411.00
07/12/2005,11:22,1135.50,1135.50,1135.25,1135.50,119,270,389.00
07/12/2005,11:23,1135.50,1135.50,1135.50,1135.50,302,0,302.00
07/12/2005,11:24,1135.50,1136.25,1135.25,1136.25,2209,185,2394.00
07/12/2005,11:25,1136.25,1136.50,1136.00,1136.00,2015,872,2887.00
07/12/2005,11:26,1136.00,1136.25,1136.00,1136.25,92,268,360.00
07/12/2005,11:27,1136.00,1136.50,1136.00,1136.50,607,144,751.00
07/12/2005,11:28,1136.25,1136.75,1136.25,1136.50,1211,777,1988.00
07/12/2005,11:29,1136.50,1136.75,1136.50,1136.50,26,596,622.00
07/12/2005,11:30,1136.75,1136.75,1136.25,1136.50,147,197,344.00
07/12/2005,11:31,1136.50,1136.50,1136.25,1136.25,315,56,371.00
07/12/2005,11:32,1136.25,1136.50,1136.00,1136.25,201,408,609.00
07/12/2005,11:33,1136.25,1136.50,1136.00,1136.25,188,333,521.00
07/12/2005,11:34,1136.25,1136.50,1136.25,1136.25,7,171,178.00
07/12/2005,11:35,1136.25,1136.50,1136.25,1136.25,2,31,33.00
07/12/2005,11:36,1136.25,1136.50,1136.00,1136.25,238,224,462.00
07/12/2005,11:37,1136.25,1136.50,1136.25,1136.25,2,108,110.00
07/12/2005,11:38,1136.25,1136.50,1136.00,1136.25,291,437,728.00
07/12/2005,11:39,1136.25,1136.50,1136.25,1136.50,32,45,77.00
07/12/2005,11:40,1136.25,1136.75,1136.25,1136.50,1224,359,1583.00
07/12/2005,11:41,1136.75,1136.75,1136.50,1136.75,30,310,340.00
07/12/2005,11:42,1136.75,1136.75,1136.50,1136.75,33,18,51.00
07/12/2005,11:43,1136.50,1136.75,1136.50,1136.75,68,93,161.00
07/12/2005,11:44,1136.75,1137.00,1136.75,1137.00,988,42,1030.00
07/12/2005,11:45,1137.00,1137.00,1136.50,1136.75,1127,646,1773.00
07/12/2005,11:46,1136.75,1137.00,1136.50,1136.50,612,1285,1897.00
07/12/2005,11:47,1136.50,1136.75,1136.50,1136.75,118,19,137.00
07/12/2005,11:48,1136.75,1137.00,1136.50,1136.75,708,13,721.00
07/12/2005,11:49,1136.50,1136.75,1136.50,1136.50,53,6,59.00
07/12/2005,11:50,1136.50,1136.75,1136.25,1136.25,90,483,573.00
07/12/2005,11:51,1136.25,1136.50,1136.00,1136.25,52,636,688.00
07/12/2005,11:52,1136.00,1136.25,1136.00,1136.25,12,72,84.00
07/12/2005,11:53,1136.25,1136.50,1136.25,1136.25,267,73,340.00
07/12/2005,11:54,1136.50,1136.50,1136.25,1136.25,17,13,30.00
07/12/2005,11:55,1136.50,1136.50,1136.00,1136.25,29,673,702.00
07/12/2005,11:56,1136.00,1136.25,1136.00,1136.00,84,416,500.00
07/12/2005,11:57,1136.00,1136.25,1136.00,1136.00,65,37,102.00
07/12/2005,11:58,1136.00,1136.25,1136.00,1136.00,4,64,68.00
07/12/2005,11:59,1136.00,1136.25,1136.00,1136.25,5,8,13.00
07/12/2005,12:00,1136.25,1136.25,1136.00,1136.00,63,18,81.00
07/12/2005,12:01,1136.00,1136.25,1136.00,1136.00,29,109,138.00
07/12/2005,12:02,1136.00,1136.25,1136.00,1136.25,309,1,310.00
07/12/2005,12:03,1136.25,1136.25,1135.75,1136.00,180,257,437.00
07/12/2005,12:04,1136.00,1136.50,1136.00,1136.25,186,37,223.00
07/12/2005,12:05,1136.50,1136.50,1136.00,1136.25,260,330,590.00
07/12/2005,12:06,1136.50,1136.50,1136.00,1136.25,272,487,759.00
07/12/2005,12:07,1136.25,1136.25,1136.00,1136.25,19,123,142.00
07/12/2005,12:08,1136.25,1136.25,1136.00,1136.00,30,21,51.00
07/12/2005,12:09,1136.00,1136.50,1136.00,1136.50,150,4,154.00
07/12/2005,12:10,1136.25,1136.25,1136.00,1136.25,19,292,311.00
07/12/2005,12:11,1136.25,1136.25,1136.00,1136.00,22,97,119.00
07/12/2005,12:12,1136.00,1136.50,1136.00,1136.25,233,438,671.00
07/12/2005,12:13,1136.25,1136.50,1136.00,1136.25,181,41,222.00
07/12/2005,12:14,1136.25,1136.25,1136.25,1136.25,0,312,312.00
07/12/2005,12:15,1136.50,1136.50,1136.25,1136.25,22,57,79.00
07/12/2005,12:16,1136.25,1137.00,1136.25,1136.75,1591,63,1654.00
07/12/2005,12:17,1136.75,1137.25,1136.75,1137.00,1030,217,1247.00
07/12/2005,12:18,1137.00,1137.00,1136.50,1136.75,53,696,749.00
07/12/2005,12:19,1136.75,1137.00,1136.75,1136.75,255,159,414.00
07/12/2005,12:20,1136.75,1137.00,1136.75,1137.00,3,7,10.00
07/12/2005,12:21,1136.75,1137.25,1136.50,1136.50,527,1061,1588.00
07/12/2005,12:22,1136.75,1137.00,1136.50,1136.75,291,181,472.00
07/12/2005,12:23,1136.75,1137.00,1136.75,1136.75,176,54,230.00
07/12/2005,12:24,1136.75,1136.75,1136.50,1136.75,44,272,316.00
07/12/2005,12:25,1136.50,1136.75,1136.50,1136.50,12,11,23.00
07/12/2005,12:26,1136.50,1136.75,1136.50,1136.75,24,31,55.00
07/12/2005,12:27,1136.75,1137.00,1136.75,1137.00,599,7,606.00
07/12/2005,12:28,1137.00,1137.00,1136.75,1137.00,495,2,497.00
07/12/2005,12:29,1137.00,1137.75,1136.75,1137.75,3342,1101,4443.00
07/12/2005,12:30,1137.50,1138.00,1137.25,1137.50,1621,941,2562.00
07/12/2005,12:31,1137.25,1137.75,1137.25,1137.25,1009,490,1499.00
07/12/2005,12:32,1137.50,1137.50,1137.25,1137.50,125,22,147.00
07/12/2005,12:33,1137.50,1137.50,1137.25,1137.50,50,6,56.00
07/12/2005,12:34,1137.50,1137.50,1137.25,1137.50,505,40,545.00
07/12/2005,12:35,1137.50,1138.00,1137.50,1138.00,675,527,1202.00
07/12/2005,12:36,1138.00,1138.50,1137.75,1138.00,3242,827,4069.00
07/12/2005,12:37,1138.00,1138.00,1137.50,1137.50,500,1139,1639.00
07/12/2005,12:38,1137.75,1137.75,1137.25,1137.50,176,756,932.00
07/12/2005,12:39,1137.50,1137.50,1137.00,1137.00,95,1656,1751.00
07/12/2005,12:40,1137.00,1137.50,1137.00,1137.25,991,271,1262.00
07/12/2005,12:41,1137.00,1137.75,1137.00,1137.50,621,176,797.00
07/12/2005,12:42,1137.50,1137.50,1137.25,1137.25,243,678,921.00
07/12/2005,12:43,1137.25,1137.50,1137.00,1137.25,180,946,1126.00
07/12/2005,12:44,1137.25,1137.50,1137.00,1137.50,271,28,299.00
07/12/2005,12:45,1137.50,1137.50,1137.00,1137.25,72,614,686.00
07/12/2005,12:46,1137.25,1137.50,1137.00,1137.25,566,397,963.00
07/12/2005,12:47,1137.50,1137.75,1137.50,1137.50,356,50,406.00
07/12/2005,12:48,1137.50,1137.75,1137.25,1137.50,464,362,826.00
07/12/2005,12:49,1137.50,1138.25,1137.50,1138.25,1986,595,2581.00
07/12/2005,12:50,1138.00,1138.25,1137.75,1138.00,170,529,699.00
07/12/2005,12:51,1138.00,1139.00,1137.75,1138.75,4516,1273,5789.00
07/12/2005,12:52,1138.75,1139.50,1138.50,1139.50,5007,2294,7301.00
07/12/2005,12:53,1139.25,1140.50,1139.25,1140.00,8529,2360,10889.00
07/12/2005,12:54,1140.25,1140.25,1139.75,1140.00,1572,2059,3631.00
07/12/2005,12:55,1140.00,1140.50,1139.75,1140.25,1685,869,2554.00
07/12/2005,12:56,1140.25,1141.00,1140.00,1140.75,3903,369,4272.00
07/12/2005,12:57,1140.50,1141.25,1140.25,1141.00,5254,3030,8284.00
07/12/2005,12:58,1141.00,1142.00,1141.00,1141.25,5549,3420,8969.00
07/12/2005,12:59,1141.25,1141.50,1141.25,1141.50,330,709,1039.00
07/12/2005,13:00,1141.25,1141.75,1141.00,1141.00,1098,998,2096.00
07/12/2005,13:01,1141.00,1141.25,1141.00,1141.00,107,410,517.00
07/12/2005,13:02,1141.25,1141.50,1141.00,1141.00,2450,708,3158.00
07/12/2005,13:03,1141.25,1141.50,1141.00,1141.25,598,529,1127.00
07/12/2005,13:04,1141.25,1141.50,1141.00,1141.00,474,980,1454.00
07/12/2005,13:05,1141.25,1141.25,1141.00,1141.00,62,97,159.00
07/12/2005,13:06,1141.00,1141.25,1141.00,1141.00,246,86,332.00
07/12/2005,13:07,1141.00,1141.25,1141.00,1141.00,1079,387,1466.00
07/12/2005,13:08,1141.25,1141.25,1140.50,1140.75,757,4104,4861.00
07/12/2005,13:09,1140.50,1140.75,1140.25,1140.25,823,1447,2270.00
07/12/2005,13:10,1140.25,1140.50,1140.25,1140.25,434,864,1298.00
07/12/2005,13:11,1140.25,1140.75,1140.25,1140.50,1269,762,2031.00
07/12/2005,13:12,1140.50,1140.75,1140.25,1140.50,170,376,546.00
07/12/2005,13:13,1140.50,1140.50,1140.25,1140.50,522,216,738.00
07/12/2005,13:14,1140.50,1141.00,1140.25,1140.75,1405,775,2180.00
07/12/2005,13:15,1140.75,1141.00,1140.50,1140.75,174,572,746.00
07/12/2005,13:16,1140.75,1140.75,1140.50,1140.75,249,47,296.00
07/12/2005,13:17,1141.00,1141.00,1140.75,1140.75,200,175,375.00
07/12/2005,13:18,1140.75,1141.00,1140.75,1140.75,194,88,282.00
07/12/2005,13:19,1141.00,1141.50,1140.75,1141.25,2940,395,3335.00
07/12/2005,13:20,1141.25,1141.50,1141.00,1141.00,947,738,1685.00
07/12/2005,13:21,1141.25,1141.50,1141.00,1141.50,1624,499,2123.00
07/12/2005,13:22,1141.50,1141.50,1141.25,1141.25,541,193,734.00
07/12/2005,13:23,1141.50,1141.75,1141.25,1141.25,471,625,1096.00
07/12/2005,13:24,1141.25,1141.75,1141.25,1141.50,1034,365,1399.00
07/12/2005,13:25,1141.50,1142.00,1141.25,1142.00,1488,772,2260.00
07/12/2005,13:26,1141.75,1142.25,1141.50,1141.50,2400,1569,3969.00
07/12/2005,13:27,1141.50,1141.75,1141.00,1141.25,127,1933,2060.00
07/12/2005,13:28,1141.00,1141.50,1141.00,1141.50,614,146,760.00
07/12/2005,13:29,1141.25,1141.25,1141.00,1141.25,442,476,918.00
07/12/2005,13:30,1141.00,1141.25,1140.50,1140.50,233,2396,2629.00
07/12/2005,13:31,1140.50,1141.25,1140.25,1141.00,1364,775,2139.00
07/12/2005,13:32,1141.25,1141.25,1140.75,1141.00,167,525,692.00
07/12/2005,13:33,1141.00,1141.25,1140.75,1140.75,464,769,1233.00
07/12/2005,13:34,1141.00,1141.00,1140.50,1140.75,632,800,1432.00
07/12/2005,13:35,1140.75,1141.00,1140.50,1140.75,620,68,688.00
07/12/2005,13:36,1140.75,1141.00,1140.50,1140.75,285,380,665.00
07/12/2005,13:37,1140.75,1141.00,1140.50,1141.00,581,7,588.00
07/12/2005,13:38,1140.75,1141.00,1140.75,1140.75,111,179,290.00
07/12/2005,13:39,1141.00,1141.25,1140.75,1141.00,486,838,1324.00
07/12/2005,13:40,1141.00,1141.25,1140.75,1141.00,208,87,295.00
07/12/2005,13:41,1141.25,1141.25,1141.00,1141.00,61,45,106.00
07/12/2005,13:42,1141.00,1141.50,1141.00,1141.50,591,56,647.00
07/12/2005,13:43,1141.25,1141.25,1141.00,1141.25,155,251,406.00
07/12/2005,13:44,1141.00,1141.50,1141.00,1141.25,186,449,635.00
07/12/2005,13:45,1141.00,1141.50,1141.00,1141.50,602,12,614.00
07/12/2005,13:46,1141.50,1141.50,1141.00,1141.25,81,311,392.00
07/12/2005,13:47,1141.25,1141.25,1141.00,1141.00,19,78,97.00
07/12/2005,13:48,1141.25,1141.25,1141.00,1141.25,82,183,265.00
07/12/2005,13:49,1141.00,1141.25,1141.00,1141.00,272,100,372.00
07/12/2005,13:50,1141.00,1141.25,1141.00,1141.25,56,66,122.00
07/12/2005,13:51,1141.25,1141.25,1140.75,1140.75,220,1902,2122.00
07/12/2005,13:52,1140.75,1141.00,1140.75,1141.00,818,157,975.00
07/12/2005,13:53,1140.75,1141.00,1140.50,1140.75,394,503,897.00
07/12/2005,13:54,1140.75,1140.75,1140.25,1140.25,739,2018,2757.00
07/12/2005,13:55,1140.25,1140.50,1140.00,1140.25,417,1468,1885.00
07/12/2005,13:56,1140.00,1140.50,1140.00,1140.25,1239,216,1455.00
07/12/2005,13:57,1140.25,1140.50,1140.00,1140.25,104,349,453.00
07/12/2005,13:58,1140.25,1140.25,1139.50,1140.00,737,3126,3863.00
07/12/2005,13:59,1140.00,1140.50,1139.75,1140.50,1251,93,1344.00
07/12/2005,14:00,1140.25,1140.50,1140.25,1140.25,67,675,742.00
07/12/2005,14:01,1140.50,1140.50,1140.25,1140.50,39,152,191.00
07/12/2005,14:02,1140.50,1141.00,1140.25,1141.00,1393,64,1457.00
07/12/2005,14:03,1141.00,1141.75,1140.75,1141.25,3234,2037,5271.00
07/12/2005,14:04,1141.25,1141.25,1141.00,1141.00,144,146,290.00
07/12/2005,14:05,1141.25,1141.25,1140.75,1140.75,59,521,580.00
07/12/2005,14:06,1140.75,1141.25,1140.75,1141.00,465,86,551.00
07/12/2005,14:07,1141.00,1141.75,1140.75,1141.50,1270,460,1730.00
07/12/2005,14:08,1141.50,1142.25,1141.25,1142.25,3375,459,3834.00
07/12/2005,14:09,1142.25,1142.25,1141.75,1142.25,1235,1779,3014.00
07/12/2005,14:10,1142.00,1142.25,1141.50,1141.75,798,1941,2739.00
07/12/2005,14:11,1141.75,1142.00,1141.75,1141.75,92,198,290.00
07/12/2005,14:12,1142.00,1143.00,1142.00,1142.75,6901,1247,8148.00
07/12/2005,14:13,1142.50,1143.00,1142.25,1142.75,2112,2801,4913.00
07/12/2005,14:14,1143.00,1143.25,1142.75,1142.75,2494,2454,4948.00
07/12/2005,14:15,1142.75,1142.75,1142.25,1142.25,560,1187,1747.00
07/12/2005,14:16,1142.25,1142.50,1142.25,1142.50,538,669,1207.00
07/12/2005,14:17,1142.25,1142.50,1142.25,1142.50,284,65,349.00
07/12/2005,14:18,1142.50,1142.50,1142.00,1142.25,1035,3516,4551.00
07/12/2005,14:19,1142.25,1142.50,1142.00,1142.50,739,99,838.00
07/12/2005,14:20,1142.50,1142.75,1142.25,1142.50,342,135,477.00
07/12/2005,14:21,1142.75,1143.00,1142.50,1142.50,2016,763,2779.00
07/12/2005,14:22,1142.50,1142.75,1142.25,1142.25,375,446,821.00
07/12/2005,14:23,1142.25,1142.50,1142.00,1142.00,56,1010,1066.00
07/12/2005,14:24,1142.25,1142.25,1141.25,1141.25,496,2664,3160.00
07/12/2005,14:25,1141.25,1141.50,1140.75,1141.25,1773,3652,5425.00
07/12/2005,14:26,1141.25,1141.75,1141.00,1141.25,828,646,1474.00
07/12/2005,14:27,1141.50,1141.75,1141.25,1141.75,625,134,759.00
07/12/2005,14:28,1141.75,1142.50,1141.50,1142.00,1864,668,2532.00
07/12/2005,14:29,1142.00,1142.25,1142.00,1142.25,57,270,327.00
07/12/2005,14:30,1142.00,1142.50,1142.00,1142.25,708,1092,1800.00
07/12/2005,14:31,1142.25,1142.25,1141.75,1142.00,108,943,1051.00
07/12/2005,14:32,1142.00,1142.00,1141.50,1141.50,116,1206,1322.00
07/12/2005,14:33,1141.50,1141.75,1141.25,1141.50,257,886,1143.00
07/12/2005,14:34,1141.25,1141.50,1141.00,1141.00,358,1332,1690.00
07/12/2005,14:35,1141.00,1142.00,1141.00,1142.00,2824,566,3390.00
07/12/2005,14:36,1142.00,1142.00,1141.25,1141.25,71,1143,1214.00
07/12/2005,14:37,1141.25,1141.50,1141.25,1141.25,66,748,814.00
07/12/2005,14:38,1141.50,1141.50,1141.25,1141.25,36,795,831.00
07/12/2005,14:39,1141.25,1141.50,1141.00,1141.50,317,393,710.00
07/12/2005,14:40,1141.25,1141.75,1141.25,1141.75,939,20,959.00
07/12/2005,14:41,1141.75,1141.75,1140.75,1140.75,601,1982,2583.00
07/12/2005,14:42,1141.00,1141.00,1140.25,1140.25,218,2480,2698.00
07/12/2005,14:43,1140.50,1140.50,1139.25,1139.25,614,7695,8309.00
07/12/2005,14:44,1139.50,1139.75,1138.50,1138.50,2716,6444,9160.00
07/12/2005,14:45,1138.75,1139.25,1138.50,1139.25,3807,1625,5432.00
07/12/2005,14:46,1139.25,1139.50,1139.00,1139.00,1437,1153,2590.00
07/12/2005,14:47,1139.25,1139.50,1139.00,1139.25,1279,676,1955.00
07/12/2005,14:48,1139.25,1139.25,1139.00,1139.25,496,111,607.00
07/12/2005,14:49,1139.25,1139.25,1138.75,1139.00,1423,2189,3612.00
07/12/2005,14:50,1139.00,1139.50,1138.75,1139.25,4521,2917,7438.00
07/12/2005,14:51,1139.25,1139.75,1139.00,1139.00,3744,2049,5793.00
07/12/2005,14:52,1139.00,1139.50,1139.00,1139.50,621,831,1452.00
07/12/2005,14:53,1139.25,1139.50,1139.00,1139.25,91,395,486.00
07/12/2005,14:54,1139.25,1139.25,1139.00,1139.00,166,141,307.00
07/12/2005,14:55,1139.25,1139.50,1139.25,1139.50,459,450,909.00
07/12/2005,14:56,1139.50,1139.75,1139.25,1139.50,2344,585,2929.00
07/12/2005,14:57,1139.50,1139.75,1139.25,1139.50,301,305,606.00
07/12/2005,14:58,1139.75,1139.75,1139.25,1139.25,406,1099,1505.00
07/12/2005,14:59,1139.50,1139.50,1139.25,1139.50,927,198,1125.00
07/12/2005,15:00,1139.50,1139.50,1139.00,1139.25,2269,2982,5251.00
07/12/2005,15:01,1139.50,1139.75,1139.00,1139.25,2547,3725,6272.00
07/12/2005,15:02,1139.50,1139.50,1139.25,1139.50,106,200,306.00
07/12/2005,15:03,1139.50,1140.00,1139.25,1139.50,2840,2360,5200.00
07/12/2005,15:04,1139.50,1139.75,1139.25,1139.25,134,1266,1400.00
07/12/2005,15:05,1139.25,1139.50,1139.25,1139.50,579,204,783.00
07/12/2005,15:06,1139.25,1139.50,1139.25,1139.50,197,137,334.00
07/12/2005,15:07,1139.50,1139.50,1139.25,1139.25,116,21,137.00
07/12/2005,15:08,1139.25,1139.50,1139.25,1139.50,436,71,507.00
07/12/2005,15:09,1139.50,1139.50,1139.25,1139.25,97,93,190.00
07/12/2005,15:10,1139.25,1139.50,1139.00,1139.25,841,3184,4025.00
07/12/2005,15:11,1139.00,1139.25,1138.75,1138.75,98,2272,2370.00
07/12/2005,15:12,1138.75,1139.00,1138.75,1138.75,1851,916,2767.00
07/12/2005,15:13,1138.75,1139.00,1138.75,1138.75,187,1214,1401.00
07/12/2005,15:14,1138.75,1139.00,1138.50,1138.75,64,2695,2759.00
07/12/2005,15:15,1139.00,1139.50,1138.75,1139.50,2855,3312,6167.00
07/12/2005,15:16,1139.50,1139.50,1139.50,1139.50,97,0,97.00
07/12/2005,15:31,1139.25,1139.50,1139.00,1139.25,10,192,202.00
07/12/2005,15:32,1139.00,1139.25,1139.00,1139.00,1,61,62.00
07/12/2005,15:33,1139.25,1139.25,1139.25,1139.25,106,0,106.00
07/12/2005,15:34,1139.50,1139.50,1139.50,1139.50,60,0,60.00
07/12/2005,15:35,1139.50,1139.50,1139.25,1139.25,10,129,139.00
07/12/2005,15:36,1139.25,1139.50,1139.00,1139.25,9,50,59.00
07/12/2005,15:37,1139.25,1139.25,1139.25,1139.25,3,0,3.00
07/12/2005,15:38,1139.25,1139.25,1139.25,1139.25,2,0,2.00
07/12/2005,15:39,1139.25,1139.25,1139.00,1139.00,22,3,25.00
07/12/2005,15:40,1139.25,1139.25,1139.25,1139.25,1,0,1.00
07/12/2005,15:41,1139.25,1139.25,1139.25,1139.25,2,0,2.00
07/12/2005,15:42,1139.25,1139.25,1139.00,1139.00,11,2,13.00
07/12/2005,15:43,1139.25,1139.25,1139.25,1139.25,102,0,102.00
07/12/2005,15:44,1139.25,1139.25,1139.25,1139.25,2,0,2.00
07/12/2005,15:46,1139.25,1139.25,1139.00,1139.00,1,1,2.00
07/12/2005,15:47,1139.00,1139.00,1138.75,1138.75,0,315,315.00
07/12/2005,15:48,1139.00,1139.00,1139.00,1139.00,5,0,5.00
07/12/2005,15:49,1139.00,1139.00,1139.00,1139.00,46,0,46.00
07/12/2005,15:50,1139.00,1139.00,1138.75,1138.75,1,1,2.00
07/12/2005,15:51,1138.75,1138.75,1138.75,1138.75,0,98,98.00
07/12/2005,15:52,1139.00,1139.00,1139.00,1139.00,25,0,25.00
07/12/2005,15:54,1139.00,1139.00,1139.00,1139.00,1,0,1.00
07/12/2005,15:57,1139.00,1139.00,1138.75,1138.75,40,2,42.00
07/12/2005,15:58,1138.75,1139.00,1138.75,1139.00,6,10,16.00
07/12/2005,15:59,1139.00,1139.00,1139.00,1139.00,1,0,1.00
07/12/2005,16:00,1138.75,1138.75,1138.75,1138.75,0,319,319.00
07/12/2005,17:01,1139.00,1139.00,1139.00,1139.00,3,0,3.00
07/12/2005,17:03,1139.00,1139.25,1139.00,1139.25,3,0,3.00
07/12/2005,17:04,1139.25,1139.25,1139.25,1139.25,4,0,4.00
07/12/2005,17:05,1139.00,1139.25,1139.00,1139.25,76,5,81.00
07/12/2005,17:08,1139.00,1139.00,1139.00,1139.00,0,1,1.00
07/12/2005,17:11,1139.00,1139.00,1139.00,1139.00,0,6,6.00
07/12/2005,17:12,1139.00,1139.00,1139.00,1139.00,0,27,27.00
07/12/2005,17:13,1139.00,1139.00,1139.00,1139.00,0,1,1.00
07/12/2005,17:15,1139.00,1139.00,1139.00,1139.00,0,2,2.00
07/12/2005,17:16,1139.00,1139.00,1139.00,1139.00,0,5,5.00
07/12/2005,17:19,1139.00,1139.00,1139.00,1139.00,0,2,2.00
07/12/2005,17:21,1139.00,1139.00,1139.00,1139.00,0,1,1.00
07/12/2005,17:23,1139.00,1139.00,1139.00,1139.00,0,7,7.00
07/12/2005,17:24,1139.00,1139.00,1139.00,1139.00,0,2,2.00
07/12/2005,17:25,1139.00,1139.00,1139.00,1139.00,0,1,1.00
07/12/2005,17:26,1139.00,1139.00,1139.00,1139.00,0,3,3.00
07/12/2005,17:27,1139.00,1139.25,1139.00,1139.00,2,7,9.00
07/12/2005,17:28,1139.00,1139.00,1139.00,1139.00,0,2,2.00
07/12/2005,17:29,1139.00,1139.00,1139.00,1139.00,0,11,11.00
07/12/2005,17:30,1138.75,1138.75,1138.75,1138.75,0,2,2.00
07/12/2005,17:31,1138.75,1139.00,1138.75,1139.00,1,33,34.00
07/12/2005,17:32,1138.75,1138.75,1138.75,1138.75,0,2,2.00
07/12/2005,17:33,1138.75,1139.00,1138.75,1139.00,2,12,14.00
07/12/2005,17:34,1138.75,1139.00,1138.75,1138.75,1,17,18.00
07/12/2005,17:36,1138.75,1138.75,1138.75,1138.75,0,10,10.00
07/12/2005,17:37,1138.75,1138.75,1138.50,1138.50,0,211,211.00
07/12/2005,17:39,1138.50,1138.50,1138.50,1138.50,0,21,21.00
07/12/2005,17:40,1138.50,1138.50,1138.50,1138.50,0,62,62.00
07/12/2005,17:43,1138.50,1138.50,1138.50,1138.50,0,20,20.00
07/12/2005,17:47,1138.75,1138.75,1138.75,1138.75,1,0,1.00
07/12/2005,17:53,1138.50,1138.75,1138.50,1138.75,1,24,25.00
07/12/2005,17:55,1138.50,1138.50,1138.50,1138.50,0,2,2.00
07/12/2005,17:56,1138.50,1138.50,1138.50,1138.50,0,1,1.00
07/12/2005,17:59,1138.50,1138.50,1138.50,1138.50,0,2,2.00
07/12/2005,18:01,1138.50,1138.50,1138.50,1138.50,0,6,6.00
07/12/2005,18:02,1138.50,1138.50,1138.50,1138.50,0,6,6.00
07/12/2005,18:04,1138.25,1138.50,1138.25,1138.25,1,3,4.00
07/12/2005,18:05,1138.50,1138.50,1138.50,1138.50,7,0,7.00
07/12/2005,18:07,1138.75,1138.75,1138.50,1138.50,1,1,2.00
07/12/2005,18:12,1138.50,1138.50,1138.50,1138.50,0,6,6.00
07/12/2005,18:15,1138.75,1138.75,1138.75,1138.75,35,0,35.00
07/12/2005,18:16,1138.50,1138.50,1138.50,1138.50,0,5,5.00
07/12/2005,18:17,1138.50,1138.50,1138.50,1138.50,0,2,2.00
07/12/2005,18:21,1138.50,1138.50,1138.50,1138.50,0,2,2.00
07/12/2005,18:27,1138.50,1138.50,1138.50,1138.50,0,3,3.00
07/12/2005,18:28,1138.75,1138.75,1138.75,1138.75,61,0,61.00
07/12/2005,18:30,1138.75,1138.75,1138.75,1138.75,4,0,4.00
07/12/2005,18:35,1138.75,1138.75,1138.75,1138.75,1,0,1.00
07/12/2005,18:36,1138.75,1138.75,1138.75,1138.75,1,0,1.00
07/12/2005,18:37,1138.75,1138.75,1138.75,1138.75,11,0,11.00
07/12/2005,18:38,1138.75,1138.75,1138.75,1138.75,2,0,2.00
07/12/2005,18:39,1139.00,1139.00,1138.75,1138.75,3,1,4.00
07/12/2005,18:46,1138.75,1138.75,1138.75,1138.75,0,1,1.00
07/12/2005,18:47,1138.75,1138.75,1138.75,1138.75,0,1,1.00
07/12/2005,18:49,1138.75,1138.75,1138.75,1138.75,0,10,10.00
07/12/2005,18:54,1138.75,1138.75,1138.75,1138.75,0,10,10.00
07/12/2005,18:56,1138.75,1138.75,1138.75,1138.75,0,1,1.00
07/12/2005,18:57,1138.75,1138.75,1138.75,1138.75,0,6,6.00
07/12/2005,18:58,1138.75,1138.75,1138.75,1138.75,0,9,9.00
07/12/2005,18:59,1138.75,1138.75,1138.75,1138.75,0,6,6.00
07/12/2005,19:02,1138.50,1138.75,1138.50,1138.75,1,1,2.00
07/12/2005,19:05,1138.75,1138.75,1138.75,1138.75,1,0,1.00
07/12/2005,19:16,1138.75,1138.75,1138.75,1138.75,3,0,3.00
07/12/2005,19:21,1138.75,1138.75,1138.50,1138.50,5,70,75.00
07/12/2005,19:22,1138.75,1138.75,1138.75,1138.75,1,0,1.00
07/12/2005,19:29,1138.50,1138.50,1138.50,1138.50,0,2,2.00
07/12/2005,19:32,1138.50,1138.50,1138.50,1138.50,0,2,2.00
07/12/2005,19:33,1138.75,1138.75,1138.75,1138.75,1,0,1.00
07/12/2005,19:44,1138.75,1138.75,1138.75,1138.75,2,0,2.00
07/12/2005,19:47,1138.50,1138.50,1138.50,1138.50,0,2,2.00
07/12/2005,19:54,1138.75,1138.75,1138.75,1138.75,4,0,4.00
07/12/2005,19:56,1138.75,1138.75,1138.75,1138.75,2,0,2.00
07/12/2005,20:01,1138.50,1138.50,1138.50,1138.50,0,20,20.00
07/12/2005,20:03,1138.50,1138.50,1138.50,1138.50,0,3,3.00
07/12/2005,20:14,1138.75,1138.75,1138.75,1138.75,5,0,5.00
07/12/2005,20:15,1138.75,1138.75,1138.75,1138.75,8,0,8.00
07/12/2005,20:25,1138.50,1138.75,1138.50,1138.75,25,1,26.00
07/12/2005,20:34,1138.50,1138.50,1138.50,1138.50,0,1,1.00
07/12/2005,20:36,1138.50,1138.50,1138.50,1138.50,0,63,63.00
07/12/2005,20:37,1138.50,1138.50,1138.50,1138.50,0,51,51.00
07/12/2005,20:40,1138.50,1138.50,1138.50,1138.50,0,2,2.00
07/12/2005,20:42,1138.50,1138.50,1138.50,1138.50,0,36,36.00
07/12/2005,20:43,1138.25,1138.25,1138.25,1138.25,0,10,10.00
07/12/2005,20:48,1138.25,1138.50,1138.25,1138.50,11,5,16.00
07/12/2005,20:49,1138.50,1138.50,1138.25,1138.50,15,10,25.00
07/12/2005,20:52,1138.25,1138.25,1138.25,1138.25,0,10,10.00
07/12/2005,20:53,1138.50,1138.50,1138.50,1138.50,1,0,1.00
07/12/2005,20:55,1138.25,1138.50,1138.25,1138.50,1,19,20.00
07/12/2005,20:59,1138.50,1138.50,1138.50,1138.50,6,0,6.00
07/12/2005,21:00,1138.25,1138.25,1138.25,1138.25,0,40,40.00
07/12/2005,21:01,1138.25,1138.25,1138.25,1138.25,0,4,4.00
07/12/2005,21:03,1138.25,1138.25,1138.25,1138.25,0,5,5.00
07/12/2005,21:04,1138.25,1138.25,1138.25,1138.25,0,5,5.00
07/12/2005,21:05,1138.25,1138.25,1138.25,1138.25,0,5,5.00
07/12/2005,21:06,1138.25,1138.50,1138.25,1138.50,6,5,11.00
07/12/2005,21:07,1138.50,1138.50,1138.50,1138.50,15,0,15.00
07/12/2005,21:08,1138.50,1138.50,1138.50,1138.50,12,0,12.00
07/12/2005,21:12,1138.50,1138.50,1138.50,1138.50,1,0,1.00
07/12/2005,21:15,1138.50,1138.50,1138.50,1138.50,10,0,10.00
07/12/2005,21:18,1138.50,1138.50,1138.50,1138.50,1,0,1.00
07/12/2005,21:21,1138.50,1138.50,1138.25,1138.25,7,1,8.00
07/12/2005,21:26,1138.50,1138.50,1138.50,1138.50,1,0,1.00
07/12/2005,21:38,1138.50,1138.50,1138.50,1138.50,1,0,1.00
07/12/2005,21:39,1138.75,1138.75,1138.75,1138.75,2,0,2.00
07/12/2005,21:40,1138.50,1138.50,1138.50,1138.50,0,1,1.00
07/12/2005,21:41,1138.50,1138.50,1138.50,1138.50,0,3,3.00
07/12/2005,21:42,1138.50,1138.50,1138.50,1138.50,0,2,2.00
07/12/2005,21:48,1138.50,1138.50,1138.50,1138.50,0,5,5.00
07/12/2005,22:03,1138.50,1138.50,1138.50,1138.50,0,10,10.00
07/12/2005,22:05,1138.50,1138.50,1138.50,1138.50,0,1,1.00
07/12/2005,22:06,1138.50,1138.50,1138.50,1138.50,0,20,20.00
07/12/2005,22:10,1138.75,1138.75,1138.75,1138.75,2,0,2.00
07/12/2005,22:12,1138.50,1138.50,1138.25,1138.25,0,24,24.00
07/12/2005,22:28,1138.25,1138.50,1138.25,1138.50,78,4,82.00
07/12/2005,22:29,1138.50,1138.50,1138.50,1138.50,1,0,1.00
07/12/2005,22:34,1138.50,1138.50,1138.50,1138.50,1,0,1.00
07/12/2005,22:36,1138.50,1138.50,1138.50,1138.50,3,0,3.00
07/12/2005,22:37,1138.75,1138.75,1138.75,1138.75,67,0,67.00
07/12/2005,22:43,1138.50,1138.50,1138.50,1138.50,0,17,17.00
07/12/2005,22:44,1138.50,1138.50,1138.50,1138.50,0,1,1.00
07/12/2005,22:45,1138.75,1138.75,1138.75,1138.75,1,0,1.00
07/12/2005,22:58,1138.75,1138.75,1138.75,1138.75,1,0,1.00
07/12/2005,22:59,1138.50,1138.50,1138.50,1138.50,0,1,1.00
07/12/2005,23:00,1138.50,1138.50,1138.50,1138.50,0,1,1.00
07/12/2005,23:01,1138.50,1138.50,1138.50,1138.50,0,1,1.00
07/12/2005,23:09,1138.50,1138.50,1138.50,1138.50,0,2,2.00
07/12/2005,23:14,1138.75,1138.75,1138.75,1138.75,10,0,10.00
07/12/2005,23:22,1138.75,1138.75,1138.75,1138.75,1,0,1.00
07/12/2005,23:23,1138.75,1138.75,1138.75,1138.75,3,0,3.00
07/12/2005,23:28,1138.75,1138.75,1138.75,1138.75,1,0,1.00
07/12/2005,23:31,1138.50,1138.50,1138.50,1138.50,0,1,1.00
07/12/2005,23:42,1138.75,1138.75,1138.75,1138.75,1,0,1.00
07/12/2005,23:45,1138.75,1138.75,1138.75,1138.75,1,0,1.00
07/12/2005,23:47,1138.75,1139.00,1138.75,1139.00,23,0,23.00
07/12/2005,23:48,1138.75,1138.75,1138.75,1138.75,0,6,6.00
07/12/2005,23:49,1138.75,1138.75,1138.75,1138.75,0,11,11.00
07/12/2005,23:53,1139.00,1139.00,1138.75,1138.75,1,1,2.00
07/12/2005,23:55,1138.75,1138.75,1138.75,1138.75,0,7,7.00
07/12/2005,23:56,1138.75,1138.75,1138.75,1138.75,0,1,1.00
07/13/2005,00:00,1139.00,1139.00,1139.00,1139.00,2,0,2.00
07/13/2005,00:07,1138.75,1138.75,1138.75,1138.75,0,1,1.00
07/13/2005,00:09,1139.00,1139.00,1139.00,1139.00,4,0,4.00
07/13/2005,00:10,1139.00,1139.00,1139.00,1139.00,10,0,10.00
07/13/2005,00:11,1139.00,1139.25,1139.00,1139.00,14,3,17.00
07/13/2005,00:17,1139.00,1139.00,1139.00,1139.00,0,5,5.00
07/13/2005,00:27,1139.00,1139.00,1139.00,1139.00,0,2,2.00
07/13/2005,00:29,1139.00,1139.00,1139.00,1139.00,0,4,4.00
07/13/2005,00:31,1138.75,1138.75,1138.75,1138.75,0,3,3.00
07/13/2005,00:32,1139.00,1139.00,1139.00,1139.00,1,0,1.00
07/13/2005,00:37,1139.00,1139.00,1138.75,1138.75,1,1,2.00
07/13/2005,00:46,1138.75,1138.75,1138.75,1138.75,0,1,1.00
07/13/2005,00:53,1139.00,1139.00,1139.00,1139.00,7,0,7.00
07/13/2005,00:54,1139.00,1139.00,1139.00,1139.00,2,0,2.00
07/13/2005,00:55,1139.00,1139.00,1139.00,1139.00,35,0,35.00
07/13/2005,00:56,1139.00,1139.00,1139.00,1139.00,10,0,10.00
07/13/2005,00:58,1139.00,1139.00,1138.75,1138.75,11,5,16.00
07/13/2005,01:04,1139.00,1139.00,1139.00,1139.00,5,0,5.00
07/13/2005,01:05,1139.25,1139.25,1139.25,1139.25,24,0,24.00
07/13/2005,01:06,1139.00,1139.00,1139.00,1139.00,0,1,1.00
07/13/2005,01:08,1139.00,1139.00,1139.00,1139.00,0,65,65.00
07/13/2005,01:09,1139.00,1139.00,1139.00,1139.00,0,4,4.00
07/13/2005,01:10,1139.00,1139.00,1138.75,1138.75,0,56,56.00
07/13/2005,01:15,1139.00,1139.00,1139.00,1139.00,1,0,1.00
07/13/2005,01:17,1139.00,1139.00,1139.00,1139.00,1,0,1.00
07/13/2005,01:22,1139.00,1139.00,1139.00,1139.00,3,0,3.00
07/13/2005,01:29,1139.00,1139.00,1139.00,1139.00,168,0,168.00
07/13/2005,01:30,1138.75,1138.75,1138.75,1138.75,0,11,11.00
07/13/2005,01:31,1138.75,1138.75,1138.75,1138.75,0,102,102.00
07/13/2005,01:35,1139.00,1139.00,1139.00,1139.00,1,0,1.00
07/13/2005,01:36,1138.75,1138.75,1138.75,1138.75,0,1,1.00
07/13/2005,01:37,1139.00,1139.00,1139.00,1139.00,36,0,36.00
07/13/2005,01:39,1139.00,1139.00,1138.50,1138.75,12,10,22.00
07/13/2005,01:40,1138.75,1138.75,1138.50,1138.50,1,49,50.00
07/13/2005,01:43,1139.00,1139.00,1138.75,1138.75,10,2,12.00
07/13/2005,01:44,1139.00,1139.00,1139.00,1139.00,1,0,1.00
07/13/2005,01:45,1138.75,1138.75,1138.75,1138.75,0,4,4.00
07/13/2005,01:46,1138.75,1138.75,1138.75,1138.75,0,3,3.00
07/13/2005,01:47,1139.00,1139.00,1139.00,1139.00,96,0,96.00
07/13/2005,01:48,1139.00,1139.00,1139.00,1139.00,64,0,64.00
07/13/2005,01:52,1139.00,1139.00,1139.00,1139.00,20,0,20.00
07/13/2005,01:54,1139.00,1139.00,1139.00,1139.00,11,0,11.00
07/13/2005,01:55,1139.00,1139.00,1139.00,1139.00,4,0,4.00
07/13/2005,01:56,1139.00,1139.00,1139.00,1139.00,15,0,15.00
07/13/2005,01:57,1139.00,1139.00,1139.00,1139.00,1,0,1.00
07/13/2005,01:58,1139.00,1139.00,1139.00,1139.00,1,0,1.00
07/13/2005,01:59,1139.00,1139.00,1139.00,1139.00,27,0,27.00
07/13/2005,02:01,1139.00,1139.00,1138.75,1139.00,25,178,203.00
07/13/2005,02:03,1138.75,1138.75,1138.75,1138.75,0,35,35.00
07/13/2005,02:04,1139.00,1139.00,1138.75,1138.75,10,103,113.00
07/13/2005,02:05,1138.75,1138.75,1138.75,1138.75,0,10,10.00
07/13/2005,02:06,1138.75,1139.00,1138.75,1139.00,77,40,117.00
07/13/2005,02:07,1139.25,1139.25,1139.25,1139.25,74,0,74.00
07/13/2005,02:08,1139.50,1139.50,1139.50,1139.50,4,0,4.00
07/13/2005,02:09,1139.25,1139.50,1139.25,1139.50,10,4,14.00
07/13/2005,02:10,1139.50,1139.50,1139.50,1139.50,5,0,5.00
07/13/2005,02:11,1139.50,1139.75,1139.50,1139.50,181,32,213.00
07/13/2005,02:12,1139.50,1139.50,1139.50,1139.50,0,1,1.00
07/13/2005,02:13,1139.50,1139.50,1139.00,1139.25,17,512,529.00
07/13/2005,02:14,1139.25,1139.25,1139.00,1139.00,5,41,46.00
07/13/2005,02:16,1139.00,1139.00,1139.00,1139.00,0,7,7.00
07/13/2005,02:17,1139.00,1139.00,1139.00,1139.00,0,22,22.00
07/13/2005,02:18,1139.00,1139.00,1138.75,1139.00,36,167,203.00
07/13/2005,02:19,1139.00,1139.00,1138.75,1138.75,49,15,64.00
07/13/2005,02:20,1139.00,1139.00,1138.75,1138.75,3,83,86.00
07/13/2005,02:21,1139.00,1139.00,1138.75,1139.00,26,10,36.00
07/13/2005,02:23,1139.00,1139.00,1139.00,1139.00,5,0,5.00
07/13/2005,02:24,1139.00,1139.00,1139.00,1139.00,68,0,68.00
07/13/2005,02:26,1139.00,1139.00,1139.00,1139.00,35,0,35.00
07/13/2005,02:27,1139.00,1139.00,1139.00,1139.00,10,0,10.00
07/13/2005,02:28,1139.25,1139.25,1139.25,1139.25,51,0,51.00
07/13/2005,02:29,1139.25,1139.50,1139.25,1139.50,25,0,25.00
07/13/2005,02:30,1139.25,1139.50,1139.25,1139.50,1,1,2.00
07/13/2005,02:31,1139.50,1139.50,1139.50,1139.50,76,0,76.00
07/13/2005,02:32,1139.75,1139.75,1139.50,1139.50,1,7,8.00
07/13/2005,02:33,1139.50,1139.75,1139.50,1139.75,26,18,44.00
07/13/2005,02:34,1139.50,1139.50,1139.50,1139.50,0,3,3.00
07/13/2005,02:35,1139.50,1139.50,1139.25,1139.25,20,23,43.00
07/13/2005,02:36,1139.50,1139.50,1139.50,1139.50,11,0,11.00
07/13/2005,02:37,1139.50,1139.50,1139.50,1139.50,14,0,14.00
07/13/2005,02:38,1139.50,1139.75,1139.50,1139.75,68,0,68.00
07/13/2005,02:39,1139.75,1140.00,1139.75,1140.00,39,0,39.00
07/13/2005,02:40,1139.75,1139.75,1139.75,1139.75,0,20,20.00
07/13/2005,02:41,1139.75,1139.75,1139.75,1139.75,0,14,14.00
07/13/2005,02:42,1139.75,1139.75,1139.75,1139.75,0,14,14.00
07/13/2005,02:43,1139.75,1139.75,1139.75,1139.75,0,29,29.00
07/13/2005,02:45,1139.50,1139.50,1139.50,1139.50,0,1,1.00
07/13/2005,02:46,1139.75,1139.75,1139.50,1139.50,5,50,55.00
07/13/2005,02:47,1139.50,1139.50,1139.50,1139.50,0,12,12.00
07/13/2005,02:48,1139.50,1139.50,1139.25,1139.50,29,102,131.00
07/13/2005,02:49,1139.50,1139.75,1139.25,1139.75,70,1,71.00
07/13/2005,02:50,1139.75,1139.75,1139.75,1139.75,22,0,22.00
07/13/2005,02:51,1140.00,1140.00,1140.00,1140.00,21,0,21.00
07/13/2005,02:52,1140.00,1140.00,1140.00,1140.00,20,0,20.00
07/13/2005,02:53,1139.75,1139.75,1139.50,1139.50,0,204,204.00
07/13/2005,02:54,1139.50,1139.50,1139.25,1139.25,3,33,36.00
07/13/2005,02:55,1139.50,1139.50,1139.50,1139.50,1,0,1.00
07/13/2005,02:56,1139.25,1139.25,1138.75,1139.00,4,161,165.00
07/13/2005,02:57,1138.75,1139.00,1138.75,1139.00,67,3,70.00
07/13/2005,02:58,1138.75,1138.75,1138.50,1138.75,8,106,114.00
07/13/2005,02:59,1138.75,1139.00,1138.75,1139.00,21,0,21.00
07/13/2005,03:00,1139.00,1139.00,1138.75,1138.75,2,116,118.00
07/13/2005,03:01,1138.75,1138.75,1138.75,1138.75,0,11,11.00
07/13/2005,03:02,1138.75,1138.75,1138.75,1138.75,0,129,129.00
07/13/2005,03:03,1138.75,1138.75,1138.75,1138.75,0,8,8.00
07/13/2005,03:04,1138.75,1138.75,1138.50,1138.75,7,9,16.00
07/13/2005,03:05,1138.75,1139.00,1138.75,1139.00,26,0,26.00
07/13/2005,03:07,1138.75,1138.75,1138.50,1138.75,21,51,72.00
07/13/2005,03:08,1139.00,1139.00,1138.75,1139.00,45,1,46.00
07/13/2005,03:09,1138.75,1138.75,1138.75,1138.75,0,10,10.00
07/13/2005,03:10,1139.00,1139.00,1138.75,1138.75,20,6,26.00
07/13/2005,03:11,1139.00,1139.00,1139.00,1139.00,12,0,12.00
07/13/2005,03:12,1139.00,1139.00,1139.00,1139.00,25,0,25.00
07/13/2005,03:13,1139.00,1139.00,1139.00,1139.00,2,0,2.00
07/13/2005,03:14,1139.00,1139.00,1139.00,1139.00,34,0,34.00
07/13/2005,03:15,1139.25,1139.25,1139.25,1139.25,81,0,81.00
07/13/2005,03:16,1139.25,1139.25,1139.25,1139.25,18,0,18.00
07/13/2005,03:17,1139.25,1139.75,1139.25,1139.75,116,0,116.00
07/13/2005,03:18,1139.75,1139.75,1139.50,1139.50,1,61,62.00
07/13/2005,03:19,1139.50,1139.50,1139.50,1139.50,0,25,25.00
07/13/2005,03:21,1139.50,1139.50,1139.50,1139.50,0,29,29.00
07/13/2005,03:24,1139.25,1139.50,1139.25,1139.25,4,26,30.00
07/13/2005,03:26,1139.25,1139.50,1139.25,1139.50,12,12,24.00
07/13/2005,03:27,1139.50,1139.50,1139.50,1139.50,5,0,5.00
07/13/2005,03:28,1139.25,1139.25,1139.25,1139.25,0,1,1.00
07/13/2005,03:29,1139.25,1139.25,1139.25,1139.25,0,248,248.00
07/13/2005,03:30,1139.00,1139.00,1139.00,1139.00,0,43,43.00
07/13/2005,03:32,1139.00,1139.00,1139.00,1139.00,0,11,11.00
07/13/2005,03:33,1139.00,1139.00,1138.75,1139.00,5,64,69.00
07/13/2005,03:34,1138.75,1138.75,1138.75,1138.75,0,70,70.00
07/13/2005,03:35,1138.75,1138.75,1138.75,1138.75,0,21,21.00
07/13/2005,03:36,1139.00,1139.00,1139.00,1139.00,74,0,74.00
07/13/2005,03:38,1139.00,1139.00,1138.75,1138.75,5,9,14.00
07/13/2005,03:39,1138.75,1138.75,1138.50,1138.75,15,118,133.00
07/13/2005,03:40,1138.75,1138.75,1138.75,1138.75,3,0,3.00
07/13/2005,03:41,1139.00,1139.00,1138.75,1138.75,3,14,17.00
07/13/2005,03:43,1138.75,1138.75,1138.50,1138.50,0,21,21.00
07/13/2005,03:44,1138.50,1138.50,1138.00,1138.25,24,308,332.00
07/13/2005,03:45,1138.25,1138.50,1138.25,1138.50,63,0,63.00
07/13/2005,03:46,1138.50,1138.75,1138.50,1138.50,71,18,89.00
07/13/2005,03:49,1138.50,1138.50,1138.50,1138.50,0,45,45.00
07/13/2005,03:50,1138.50,1138.50,1138.50,1138.50,0,174,174.00
07/13/2005,03:51,1138.50,1138.50,1138.25,1138.50,4,11,15.00
07/13/2005,03:52,1138.50,1138.50,1138.50,1138.50,73,0,73.00
07/13/2005,03:53,1138.50,1138.75,1138.50,1138.75,4,0,4.00
07/13/2005,03:54,1138.50,1138.50,1138.50,1138.50,0,3,3.00
07/13/2005,03:55,1138.50,1138.50,1138.00,1138.25,12,183,195.00
07/13/2005,03:56,1138.25,1138.50,1138.25,1138.50,4,0,4.00
07/13/2005,03:57,1138.25,1138.25,1138.25,1138.25,0,21,21.00
07/13/2005,03:58,1138.50,1138.50,1138.50,1138.50,14,0,14.00
07/13/2005,03:59,1138.50,1138.50,1138.50,1138.50,10,0,10.00
07/13/2005,04:00,1138.50,1138.75,1138.50,1138.75,13,0,13.00
07/13/2005,04:01,1138.75,1139.00,1138.75,1139.00,33,0,33.00
07/13/2005,04:02,1138.75,1138.75,1138.50,1138.75,1,15,16.00
07/13/2005,04:03,1138.50,1138.50,1138.50,1138.50,0,15,15.00
07/13/2005,04:04,1138.50,1138.50,1138.25,1138.25,0,7,7.00
07/13/2005,04:05,1138.75,1138.75,1138.75,1138.75,5,0,5.00
07/13/2005,04:06,1138.75,1138.75,1138.75,1138.75,2,0,2.00
07/13/2005,04:07,1138.75,1138.75,1138.50,1138.50,1,10,11.00
07/13/2005,04:09,1138.75,1138.75,1138.75,1138.75,61,0,61.00
07/13/2005,04:10,1138.75,1139.00,1138.75,1138.75,46,15,61.00
07/13/2005,04:11,1138.75,1138.75,1138.75,1138.75,0,4,4.00
07/13/2005,04:12,1138.75,1138.75,1138.50,1138.50,0,26,26.00
07/13/2005,04:13,1138.50,1138.50,1138.25,1138.25,0,18,18.00
07/13/2005,04:14,1138.50,1138.75,1138.50,1138.75,3,0,3.00
07/13/2005,04:15,1138.75,1138.75,1138.75,1138.75,31,0,31.00
07/13/2005,04:16,1138.75,1138.75,1138.50,1138.50,4,1,5.00
07/13/2005,04:17,1138.75,1138.75,1138.50,1138.75,3,1,4.00
07/13/2005,04:19,1139.00,1139.00,1138.75,1139.00,21,3,24.00
07/13/2005,04:20,1139.00,1139.00,1139.00,1139.00,1,0,1.00
07/13/2005,04:21,1139.00,1139.00,1139.00,1139.00,116,0,116.00
07/13/2005,04:22,1139.00,1139.25,1139.00,1139.25,4,0,4.00
07/13/2005,04:23,1139.00,1139.00,1139.00,1139.00,0,1,1.00
07/13/2005,04:25,1139.00,1139.00,1139.00,1139.00,0,151,151.00
07/13/2005,04:26,1139.00,1139.00,1139.00,1139.00,0,18,18.00
07/13/2005,04:27,1139.00,1139.00,1139.00,1139.00,0,8,8.00
07/13/2005,04:29,1138.75,1138.75,1138.75,1138.75,0,43,43.00
07/13/2005,04:30,1138.75,1138.75,1138.75,1138.75,0,3,3.00
07/13/2005,04:31,1138.75,1138.75,1138.75,1138.75,0,25,25.00
07/13/2005,04:32,1138.75,1138.75,1138.75,1138.75,0,61,61.00
07/13/2005,04:33,1138.75,1138.75,1138.75,1138.75,0,55,55.00
07/13/2005,04:34,1138.50,1138.75,1138.50,1138.75,2,4,6.00
07/13/2005,04:35,1138.75,1138.75,1138.75,1138.75,25,0,25.00
07/13/2005,04:37,1138.50,1138.50,1138.25,1138.50,10,58,68.00
07/13/2005,04:38,1138.50,1138.50,1138.50,1138.50,28,0,28.00
07/13/2005,04:39,1138.50,1138.50,1138.50,1138.50,6,0,6.00
07/13/2005,04:41,1138.50,1138.50,1138.50,1138.50,9,0,9.00
07/13/2005,04:43,1138.75,1138.75,1138.75,1138.75,15,0,15.00
07/13/2005,04:46,1138.75,1138.75,1138.50,1138.75,4,10,14.00
07/13/2005,04:47,1138.75,1138.75,1138.75,1138.75,25,0,25.00
07/13/2005,04:48,1138.75,1138.75,1138.75,1138.75,35,0,35.00
07/13/2005,04:49,1139.00,1139.00,1138.75,1138.75,20,5,25.00
07/13/2005,04:51,1138.75,1138.75,1138.75,1138.75,0,1,1.00
07/13/2005,04:53,1138.75,1138.75,1138.75,1138.75,0,60,60.00
07/13/2005,04:54,1138.75,1138.75,1138.75,1138.75,0,6,6.00
07/13/2005,04:55,1138.75,1138.75,1138.75,1138.75,0,162,162.00
07/13/2005,04:56,1138.75,1138.75,1138.75,1138.75,0,7,7.00
07/13/2005,04:57,1138.75,1138.75,1138.75,1138.75,0,3,3.00
07/13/2005,04:58,1138.50,1138.75,1138.50,1138.75,1,2,3.00
07/13/2005,04:59,1138.75,1138.75,1138.75,1138.75,10,0,10.00
07/13/2005,05:00,1138.75,1138.75,1138.75,1138.75,20,0,20.00
07/13/2005,05:01,1138.75,1138.75,1138.75,1138.75,7,0,7.00
07/13/2005,05:02,1138.75,1138.75,1138.75,1138.75,2,0,2.00
07/13/2005,05:03,1138.75,1138.75,1138.75,1138.75,11,0,11.00
07/13/2005,05:05,1138.75,1138.75,1138.75,1138.75,5,0,5.00
07/13/2005,05:09,1138.75,1138.75,1138.75,1138.75,1,0,1.00
07/13/2005,05:12,1139.00,1139.00,1138.75,1138.75,8,1,9.00
07/13/2005,05:13,1139.00,1139.00,1139.00,1139.00,99,0,99.00
07/13/2005,05:14,1139.00,1139.00,1139.00,1139.00,2,0,2.00
07/13/2005,05:16,1139.25,1139.25,1139.25,1139.25,5,0,5.00
07/13/2005,05:19,1139.25,1139.25,1139.25,1139.25,6,0,6.00
07/13/2005,05:20,1139.25,1139.25,1139.25,1139.25,98,0,98.00
07/13/2005,05:22,1139.25,1139.25,1139.25,1139.25,1,0,1.00
07/13/2005,05:24,1139.25,1139.25,1139.25,1139.25,78,0,78.00
07/13/2005,05:25,1139.25,1139.25,1139.25,1139.25,5,0,5.00
07/13/2005,05:26,1139.50,1139.50,1139.50,1139.50,233,0,233.00
07/13/2005,05:27,1139.50,1139.50,1139.50,1139.50,46,0,46.00
07/13/2005,05:31,1139.50,1139.50,1139.50,1139.50,6,0,6.00
07/13/2005,05:33,1139.25,1139.25,1139.25,1139.25,0,73,73.00
07/13/2005,05:34,1139.00,1139.25,1139.00,1139.25,35,6,41.00
07/13/2005,05:35,1139.25,1139.25,1139.25,1139.25,76,0,76.00
07/13/2005,05:37,1139.25,1139.25,1139.25,1139.25,61,0,61.00
07/13/2005,05:38,1139.50,1139.50,1139.50,1139.50,2,0,2.00
07/13/2005,05:41,1139.50,1139.50,1139.50,1139.50,50,0,50.00
07/13/2005,05:43,1139.25,1139.25,1139.25,1139.25,0,30,30.00
07/13/2005,05:44,1139.25,1139.25,1139.25,1139.25,0,10,10.00
07/13/2005,05:49,1139.50,1139.50,1139.50,1139.50,1,0,1.00
07/13/2005,05:50,1139.50,1139.50,1139.50,1139.50,4,0,4.00
07/13/2005,05:51,1139.50,1139.50,1139.50,1139.50,5,0,5.00
07/13/2005,05:52,1139.25,1139.25,1139.25,1139.25,0,50,50.00
07/13/2005,05:55,1139.50,1139.50,1139.50,1139.50,1,0,1.00
07/13/2005,06:00,1139.50,1139.50,1139.50,1139.50,87,0,87.00
07/13/2005,06:01,1139.75,1139.75,1139.75,1139.75,5,0,5.00
07/13/2005,06:02,1139.75,1139.75,1139.75,1139.75,6,0,6.00
07/13/2005,06:03,1139.75,1139.75,1139.75,1139.75,1,0,1.00
07/13/2005,06:04,1139.75,1139.75,1139.50,1139.50,3,1,4.00
07/13/2005,06:05,1139.75,1139.75,1139.75,1139.75,176,0,176.00
07/13/2005,06:06,1139.75,1139.75,1139.75,1139.75,1,0,1.00
07/13/2005,06:07,1139.75,1139.75,1139.75,1139.75,30,0,30.00
07/13/2005,06:08,1139.75,1140.00,1139.75,1139.75,2,30,32.00
07/13/2005,06:09,1139.75,1139.75,1139.50,1139.50,0,127,127.00
07/13/2005,06:11,1139.50,1139.50,1139.50,1139.50,0,1,1.00
07/13/2005,06:12,1139.75,1139.75,1139.75,1139.75,1,0,1.00
07/13/2005,06:13,1139.75,1139.75,1139.75,1139.75,133,0,133.00
07/13/2005,06:14,1139.50,1139.50,1139.50,1139.50,0,2,2.00
07/13/2005,06:15,1139.50,1139.50,1139.50,1139.50,0,4,4.00
07/13/2005,06:16,1139.75,1139.75,1139.75,1139.75,8,0,8.00
07/13/2005,06:17,1139.75,1140.00,1139.75,1140.00,3,0,3.00
07/13/2005,06:18,1139.75,1139.75,1139.75,1139.75,0,5,5.00
07/13/2005,06:19,1139.75,1140.00,1139.75,1139.75,15,11,26.00
07/13/2005,06:20,1139.75,1140.00,1139.75,1140.00,4,1,5.00
07/13/2005,06:21,1140.00,1140.00,1140.00,1140.00,1,0,1.00
07/13/2005,06:22,1139.75,1139.75,1139.75,1139.75,0,11,11.00
07/13/2005,06:23,1140.00,1140.00,1140.00,1140.00,7,0,7.00
07/13/2005,06:24,1140.00,1140.00,1139.75,1139.75,11,13,24.00
07/13/2005,06:25,1139.75,1139.75,1139.75,1139.75,0,21,21.00
07/13/2005,06:26,1139.75,1139.75,1139.75,1139.75,0,51,51.00
07/13/2005,06:27,1139.75,1139.75,1139.75,1139.75,0,2,2.00
07/13/2005,06:29,1139.75,1139.75,1139.75,1139.75,0,15,15.00
07/13/2005,06:31,1139.75,1139.75,1139.75,1139.75,0,3,3.00
07/13/2005,06:33,1139.75,1139.75,1139.75,1139.75,0,1,1.00
07/13/2005,06:34,1139.75,1139.75,1139.75,1139.75,0,83,83.00
07/13/2005,06:35,1140.00,1140.00,1139.75,1139.75,1,1,2.00
07/13/2005,06:36,1139.75,1139.75,1139.75,1139.75,0,4,4.00
07/13/2005,06:37,1139.75,1139.75,1139.75,1139.75,0,2,2.00
07/13/2005,06:38,1139.75,1139.75,1139.75,1139.75,0,14,14.00
07/13/2005,06:39,1139.75,1139.75,1139.75,1139.75,0,2,2.00
07/13/2005,06:40,1140.00,1140.00,1140.00,1140.00,1,0,1.00
07/13/2005,06:41,1139.75,1139.75,1139.75,1139.75,0,1,1.00
07/13/2005,06:42,1139.75,1139.75,1139.75,1139.75,0,189,189.00
07/13/2005,06:43,1139.75,1139.75,1139.75,1139.75,0,71,71.00
07/13/2005,06:44,1139.75,1139.75,1139.75,1139.75,0,4,4.00
07/13/2005,06:45,1140.00,1140.00,1139.75,1139.75,105,31,136.00
07/13/2005,06:46,1139.75,1139.75,1139.75,1139.75,0,1,1.00
07/13/2005,06:47,1140.00,1140.00,1139.75,1140.00,101,1,102.00
07/13/2005,06:48,1140.00,1140.00,1139.75,1139.75,13,2,15.00
07/13/2005,06:49,1139.75,1139.75,1139.75,1139.75,0,7,7.00
07/13/2005,06:50,1139.75,1140.00,1139.75,1140.00,21,64,85.00
07/13/2005,06:51,1140.00,1140.00,1140.00,1140.00,2,0,2.00
07/13/2005,06:52,1140.00,1140.00,1139.75,1139.75,6,2,8.00
07/13/2005,06:53,1139.75,1139.75,1139.75,1139.75,0,123,123.00
07/13/2005,06:55,1139.75,1139.75,1139.75,1139.75,0,1,1.00
07/13/2005,06:56,1140.00,1140.50,1140.00,1140.25,655,36,691.00
07/13/2005,06:57,1140.25,1140.50,1140.25,1140.25,5,90,95.00
07/13/2005,06:58,1140.25,1140.50,1140.25,1140.50,13,9,22.00
07/13/2005,06:59,1140.50,1140.50,1140.25,1140.25,2,55,57.00
07/13/2005,07:00,1140.25,1140.25,1140.25,1140.25,0,14,14.00
07/13/2005,07:01,1140.25,1140.50,1140.25,1140.50,51,5,56.00
07/13/2005,07:02,1140.50,1140.50,1140.25,1140.25,158,3,161.00
07/13/2005,07:03,1140.50,1140.50,1140.25,1140.25,85,106,191.00
07/13/2005,07:04,1140.25,1140.25,1140.25,1140.25,0,2,2.00
07/13/2005,07:05,1140.50,1140.50,1140.25,1140.25,31,1,32.00
07/13/2005,07:06,1140.50,1140.50,1140.25,1140.50,28,10,38.00
07/13/2005,07:07,1140.50,1140.50,1140.25,1140.25,100,7,107.00
07/13/2005,07:08,1140.25,1140.50,1140.25,1140.50,3,38,41.00
07/13/2005,07:09,1140.25,1140.50,1140.00,1140.00,17,205,222.00
07/13/2005,07:11,1140.00,1140.00,1140.00,1140.00,0,11,11.00
07/13/2005,07:12,1140.25,1140.25,1140.00,1140.00,11,1,12.00
07/13/2005,07:13,1140.25,1140.25,1140.25,1140.25,23,0,23.00
07/13/2005,07:14,1140.25,1140.25,1140.00,1140.00,24,12,36.00
07/13/2005,07:16,1140.00,1140.25,1140.00,1140.00,1,10,11.00
07/13/2005,07:17,1140.00,1140.25,1140.00,1140.25,2,1,3.00
07/13/2005,07:18,1140.25,1140.25,1140.00,1140.00,5,1,6.00
07/13/2005,07:19,1140.00,1140.25,1140.00,1140.00,4,21,25.00
07/13/2005,07:20,1140.00,1140.00,1140.00,1140.00,0,5,5.00
07/13/2005,07:21,1140.25,1140.25,1140.00,1140.00,41,1,42.00
07/13/2005,07:22,1140.00,1140.25,1140.00,1140.25,2,3,5.00
07/13/2005,07:23,1140.00,1140.00,1140.00,1140.00,0,85,85.00
07/13/2005,07:24,1140.00,1140.00,1140.00,1140.00,0,239,239.00
07/13/2005,07:25,1140.00,1140.00,1140.00,1140.00,0,8,8.00
07/13/2005,07:26,1140.00,1140.00,1140.00,1140.00,0,50,50.00
07/13/2005,07:27,1139.75,1139.75,1139.75,1139.75,0,1,1.00
07/13/2005,07:28,1139.75,1139.75,1139.50,1139.50,2,843,845.00
07/13/2005,07:29,1139.50,1139.50,1139.50,1139.50,0,138,138.00
07/13/2005,07:30,1139.50,1139.50,1139.25,1139.50,31,21,52.00
07/13/2005,07:31,1139.50,1140.00,1139.50,1139.50,597,387,984.00
07/13/2005,07:32,1139.50,1139.75,1139.00,1139.25,100,387,487.00
07/13/2005,07:33,1139.25,1139.25,1138.75,1139.25,96,323,419.00
07/13/2005,07:34,1139.25,1139.50,1139.25,1139.50,187,0,187.00
07/13/2005,07:35,1139.50,1139.50,1139.50,1139.50,74,0,74.00
07/13/2005,07:36,1139.50,1139.50,1139.50,1139.50,45,0,45.00
07/13/2005,07:37,1139.50,1140.00,1139.50,1140.00,269,127,396.00
07/13/2005,07:38,1140.00,1140.00,1139.75,1139.75,146,3,149.00
07/13/2005,07:39,1140.00,1140.00,1139.75,1139.75,23,259,282.00
07/13/2005,07:40,1139.75,1139.75,1139.50,1139.75,1,108,109.00
07/13/2005,07:41,1139.75,1139.75,1139.75,1139.75,151,0,151.00
07/13/2005,07:42,1139.75,1139.75,1139.75,1139.75,204,0,204.00
07/13/2005,07:43,1140.00,1140.00,1139.75,1139.75,8,55,63.00
07/13/2005,07:44,1139.75,1139.75,1139.50,1139.75,21,9,30.00
07/13/2005,07:45,1139.75,1139.75,1139.50,1139.50,7,15,22.00
07/13/2005,07:46,1139.75,1139.75,1139.75,1139.75,28,0,28.00
07/13/2005,07:47,1139.75,1139.75,1139.75,1139.75,69,0,69.00
07/13/2005,07:48,1139.75,1139.75,1139.50,1139.50,107,93,200.00
07/13/2005,07:49,1139.50,1139.50,1139.50,1139.50,0,9,9.00
07/13/2005,07:50,1139.75,1139.75,1139.75,1139.75,1,0,1.00
07/13/2005,07:51,1139.75,1139.75,1139.75,1139.75,25,0,25.00
07/13/2005,07:52,1139.75,1139.75,1139.50,1139.50,2,21,23.00
07/13/2005,07:53,1139.75,1139.75,1139.75,1139.75,123,0,123.00
07/13/2005,07:54,1139.75,1139.75,1139.75,1139.75,5,0,5.00
07/13/2005,07:55,1139.75,1140.00,1139.75,1140.00,18,0,18.00
07/13/2005,07:56,1139.75,1139.75,1139.75,1139.75,0,62,62.00
07/13/2005,07:57,1139.75,1139.75,1139.50,1139.75,10,25,35.00
07/13/2005,07:58,1139.75,1139.75,1139.50,1139.75,2,13,15.00
07/13/2005,07:59,1139.50,1139.75,1139.50,1139.75,1,1,2.00
07/13/2005,08:00,1139.75,1139.75,1139.50,1139.50,51,34,85.00
07/13/2005,08:01,1139.50,1139.50,1139.50,1139.50,0,104,104.00
07/13/2005,08:02,1139.50,1139.50,1139.25,1139.25,0,243,243.00
07/13/2005,08:03,1139.25,1139.25,1139.25,1139.25,0,14,14.00
07/13/2005,08:04,1139.25,1139.25,1139.25,1139.25,0,2,2.00
07/13/2005,08:05,1139.25,1139.50,1139.25,1139.25,116,5,121.00
07/13/2005,08:06,1139.25,1139.25,1139.25,1139.25,0,2,2.00
07/13/2005,08:07,1139.50,1139.50,1139.50,1139.50,118,0,118.00
07/13/2005,08:08,1139.50,1139.50,1139.25,1139.50,9,1,10.00
07/13/2005,08:09,1139.50,1139.50,1139.50,1139.50,61,0,61.00
07/13/2005,08:10,1139.50,1139.50,1139.50,1139.50,88,0,88.00
07/13/2005,08:11,1139.50,1139.75,1139.50,1139.50,6,1,7.00
07/13/2005,08:12,1139.75,1139.75,1139.75,1139.75,325,0,325.00
07/13/2005,08:13,1139.50,1139.75,1139.50,1139.50,2,49,51.00
07/13/2005,08:14,1139.50,1139.75,1139.50,1139.50,2,7,9.00
07/13/2005,08:15,1139.50,1139.50,1139.50,1139.50,0,67,67.00
07/13/2005,08:16,1139.50,1139.50,1139.50,1139.50,0,16,16.00
07/13/2005,08:17,1139.25,1139.25,1139.25,1139.25,0,2,2.00
07/13/2005,08:19,1139.25,1139.50,1139.25,1139.25,7,2,9.00
07/13/2005,08:20,1139.25,1139.25,1139.25,1139.25,0,5,5.00
07/13/2005,08:21,1139.50,1139.50,1139.00,1139.25,6,172,178.00
07/13/2005,08:22,1139.25,1139.25,1139.25,1139.25,1,0,1.00
07/13/2005,08:23,1139.25,1139.25,1139.25,1139.25,23,0,23.00
07/13/2005,08:24,1139.00,1139.25,1139.00,1139.25,5,7,12.00
07/13/2005,08:25,1139.00,1139.25,1139.00,1139.00,1,17,18.00
07/13/2005,08:26,1139.00,1139.00,1139.00,1139.00,0,2,2.00
07/13/2005,08:27,1139.00,1139.50,1139.00,1139.25,122,27,149.00
07/13/2005,08:28,1139.25,1139.50,1139.25,1139.50,59,0,59.00
07/13/2005,08:29,1139.50,1139.50,1139.25,1139.25,99,18,117.00
07/13/2005,08:30,1139.50,1139.75,1139.25,1139.25,390,221,611.00
07/13/2005,08:31,1139.25,1139.75,1139.00,1139.25,1003,1064,2067.00
07/13/2005,08:32,1139.25,1139.50,1139.00,1139.50,1237,1477,2714.00
07/13/2005,08:33,1139.50,1140.25,1139.50,1140.00,3091,761,3852.00
07/13/2005,08:34,1140.00,1140.25,1139.75,1140.00,263,591,854.00
07/13/2005,08:35,1139.75,1140.25,1139.50,1139.50,653,1357,2010.00
07/13/2005,08:36,1139.75,1140.25,1139.50,1140.25,1576,240,1816.00
07/13/2005,08:37,1140.00,1141.00,1140.00,1140.75,3360,806,4166.00
07/13/2005,08:38,1140.75,1140.75,1140.50,1140.75,687,1024,1711.00
07/13/2005,08:39,1140.50,1141.00,1140.25,1140.25,644,765,1409.00
07/13/2005,08:40,1140.25,1140.75,1140.00,1140.75,1247,1903,3150.00
07/13/2005,08:41,1140.75,1141.00,1140.50,1140.50,520,957,1477.00
07/13/2005,08:42,1140.25,1140.50,1139.75,1140.00,354,2855,3209.00
07/13/2005,08:43,1140.00,1140.50,1140.00,1140.00,959,460,1419.00
07/13/2005,08:44,1140.25,1140.50,1140.00,1140.00,741,305,1046.00
07/13/2005,08:45,1140.00,1140.25,1139.75,1140.00,221,639,860.00
07/13/2005,08:46,1140.25,1141.00,1140.00,1140.50,2295,1088,3383.00
07/13/2005,08:47,1140.75,1141.00,1140.50,1140.50,453,1949,2402.00
07/13/2005,08:48,1140.50,1140.75,1140.25,1140.50,95,357,452.00
07/13/2005,08:49,1140.50,1141.00,1140.25,1140.75,1071,1074,2145.00
07/13/2005,08:50,1140.75,1141.00,1140.50,1140.75,1158,654,1812.00
07/13/2005,08:51,1140.75,1141.50,1140.75,1141.25,2601,2219,4820.00
07/13/2005,08:52,1141.25,1141.50,1140.75,1141.00,542,1418,1960.00
07/13/2005,08:53,1140.75,1141.25,1140.75,1141.00,397,687,1084.00
07/13/2005,08:54,1141.00,1141.25,1140.00,1140.00,786,4017,4803.00
07/13/2005,08:55,1140.00,1140.50,1140.00,1140.00,425,1494,1919.00
07/13/2005,08:56,1140.00,1140.50,1139.75,1140.50,1480,646,2126.00
07/13/2005,08:57,1140.75,1140.75,1140.25,1140.50,2107,229,2336.00
07/13/2005,08:58,1140.50,1140.50,1139.75,1139.75,526,2389,2915.00
07/13/2005,08:59,1139.75,1140.00,1139.50,1139.50,241,1868,2109.00
07/13/2005,09:00,1139.50,1140.00,1139.50,1140.00,979,101,1080.00
07/13/2005,09:01,1140.00,1140.00,1139.75,1139.75,1810,49,1859.00
07/13/2005,09:02,1140.00,1140.25,1139.75,1139.75,539,929,1468.00
07/13/2005,09:03,1139.75,1140.00,1139.50,1139.75,281,2005,2286.00
07/13/2005,09:04,1139.75,1140.25,1139.75,1140.25,1149,155,1304.00
07/13/2005,09:05,1140.25,1140.50,1140.00,1140.00,696,754,1450.00
07/13/2005,09:06,1140.00,1140.50,1140.00,1140.25,501,351,852.00
07/13/2005,09:07,1140.25,1140.75,1140.00,1140.25,1502,1012,2514.00
07/13/2005,09:08,1140.25,1140.25,1139.50,1139.50,136,1483,1619.00
07/13/2005,09:09,1139.50,1139.75,1139.00,1139.50,1990,3487,5477.00
07/13/2005,09:10,1139.25,1139.50,1138.75,1139.25,631,2140,2771.00
07/13/2005,09:11,1139.00,1139.25,1138.50,1138.50,252,2691,2943.00
07/13/2005,09:12,1138.75,1139.00,1138.50,1138.75,1350,823,2173.00
07/13/2005,09:13,1138.75,1138.75,1138.25,1138.50,1464,1566,3030.00
07/13/2005,09:14,1138.50,1138.75,1138.00,1138.25,789,1985,2774.00
07/13/2005,09:15,1138.50,1139.00,1138.25,1139.00,2462,295,2757.00
07/13/2005,09:16,1139.00,1139.00,1138.50,1138.50,146,1482,1628.00
07/13/2005,09:17,1138.50,1138.75,1138.25,1138.25,47,1352,1399.00
07/13/2005,09:18,1138.25,1138.50,1137.75,1138.00,737,3342,4079.00
07/13/2005,09:19,1138.00,1138.00,1137.50,1137.75,1904,3593,5497.00
07/13/2005,09:20,1137.75,1138.00,1137.50,1137.75,1721,1839,3560.00
07/13/2005,09:21,1137.50,1138.00,1137.25,1137.50,696,2083,2779.00
07/13/2005,09:22,1137.50,1137.50,1136.75,1137.25,2331,4144,6475.00
07/13/2005,09:23,1137.00,1137.25,1136.50,1137.00,848,2597,3445.00
07/13/2005,09:24,1136.75,1137.25,1136.75,1137.25,1363,341,1704.00
07/13/2005,09:25,1137.25,1137.50,1137.00,1137.25,597,1110,1707.00
07/13/2005,09:26,1137.25,1137.50,1137.00,1137.50,1600,57,1657.00
07/13/2005,09:27,1137.50,1137.75,1137.25,1137.50,1011,1293,2304.00
07/13/2005,09:28,1137.50,1138.00,1137.50,1137.75,1260,1472,2732.00
07/13/2005,09:29,1137.75,1138.00,1137.50,1137.75,804,1594,2398.00
07/13/2005,09:30,1137.75,1138.25,1137.25,1138.25,1303,1207,2510.00
07/13/2005,09:31,1138.25,1138.25,1137.25,1137.75,1550,3374,4924.00
07/13/2005,09:32,1137.75,1138.00,1137.50,1137.50,1601,792,2393.00
07/13/2005,09:33,1137.50,1138.25,1137.50,1138.25,902,42,944.00
07/13/2005,09:34,1138.25,1138.50,1137.75,1138.25,1932,1984,3916.00
07/13/2005,09:35,1138.25,1138.75,1138.00,1138.75,2345,493,2838.00
07/13/2005,09:36,1138.50,1139.00,1138.50,1138.75,1528,1261,2789.00
07/13/2005,09:37,1138.75,1139.75,1138.50,1139.75,3823,1175,4998.00
07/13/2005,09:38,1139.75,1140.00,1139.50,1139.75,2346,2957,5303.00
07/13/2005,09:39,1139.75,1140.00,1139.25,1139.25,2124,945,3069.00
07/13/2005,09:40,1139.25,1139.50,1138.75,1139.25,761,2251,3012.00
07/13/2005,09:41,1139.25,1139.25,1139.00,1139.25,965,16,981.00
07/13/2005,09:42,1139.00,1139.00,1138.75,1138.75,63,945,1008.00
07/13/2005,09:43,1138.50,1138.75,1138.00,1138.50,721,2423,3144.00
07/13/2005,09:44,1138.50,1138.50,1137.25,1137.25,220,3865,4085.00
07/13/2005,09:45,1137.25,1137.50,1136.25,1136.75,2414,5023,7437.00
07/13/2005,09:46,1136.75,1137.25,1136.50,1137.00,2384,2344,4728.00
07/13/2005,09:47,1137.00,1137.75,1137.00,1137.50,1754,1324,3078.00
07/13/2005,09:48,1137.50,1137.75,1137.25,1137.50,1519,309,1828.00
07/13/2005,09:49,1137.50,1137.75,1137.25,1137.50,581,716,1297.00
07/13/2005,09:50,1137.50,1138.00,1137.25,1138.00,1650,129,1779.00
07/13/2005,09:51,1138.00,1138.25,1137.75,1138.25,2016,98,2114.00
07/13/2005,09:52,1138.00,1138.50,1137.75,1138.50,845,452,1297.00
07/13/2005,09:53,1138.50,1138.50,1137.75,1137.75,221,961,1182.00
07/13/2005,09:54,1137.75,1138.00,1137.50,1137.50,589,1058,1647.00
07/13/2005,09:55,1137.75,1138.00,1137.50,1138.00,668,346,1014.00
07/13/2005,09:56,1138.00,1138.25,1137.75,1138.25,1113,24,1137.00
07/13/2005,09:57,1138.25,1138.25,1137.50,1137.50,266,624,890.00
07/13/2005,09:58,1137.50,1138.25,1137.50,1137.75,592,385,977.00
07/13/2005,09:59,1137.75,1137.75,1137.25,1137.25,44,720,764.00
07/13/2005,10:00,1137.50,1137.50,1136.75,1137.00,623,2290,2913.00
07/13/2005,10:01,1137.00,1137.50,1136.75,1137.50,1299,1069,2368.00
07/13/2005,10:02,1137.25,1137.75,1137.25,1137.75,1366,420,1786.00
07/13/2005,10:03,1137.75,1138.00,1137.50,1137.50,382,1330,1712.00
07/13/2005,10:04,1137.50,1138.25,1137.50,1137.50,932,647,1579.00
07/13/2005,10:05,1137.50,1137.75,1137.25,1137.50,403,622,1025.00
07/13/2005,10:06,1137.50,1137.50,1137.00,1137.00,122,1027,1149.00
07/13/2005,10:07,1137.25,1138.25,1137.25,1138.00,1389,612,2001.00
07/13/2005,10:08,1138.00,1138.00,1137.50,1137.75,560,161,721.00
07/13/2005,10:09,1137.75,1138.25,1137.75,1138.00,299,31,330.00
07/13/2005,10:10,1138.00,1138.00,1137.50,1137.75,29,363,392.00
07/13/2005,10:11,1137.75,1138.00,1137.50,1137.75,228,202,430.00
07/13/2005,10:12,1137.75,1138.00,1137.75,1138.00,570,120,690.00
07/13/2005,10:13,1137.75,1139.00,1137.75,1138.75,2934,233,3167.00
07/13/2005,10:14,1138.50,1138.75,1138.25,1138.50,1656,1173,2829.00
07/13/2005,10:15,1138.50,1138.50,1138.00,1138.00,189,650,839.00
07/13/2005,10:16,1138.25,1138.75,1138.00,1138.50,910,316,1226.00
07/13/2005,10:17,1138.50,1138.75,1138.25,1138.50,447,484,931.00
07/13/2005,10:18,1138.50,1138.75,1138.25,1138.75,417,84,501.00
07/13/2005,10:19,1138.50,1138.50,1137.75,1138.25,1007,1451,2458.00
07/13/2005,10:20,1138.25,1138.75,1138.00,1138.75,973,698,1671.00
07/13/2005,10:21,1138.50,1139.00,1138.25,1139.00,862,1887,2749.00
07/13/2005,10:22,1138.75,1139.75,1138.75,1139.75,4221,778,4999.00
07/13/2005,10:23,1139.75,1139.75,1138.75,1138.75,326,1892,2218.00
07/13/2005,10:24,1138.75,1139.00,1138.75,1139.00,429,373,802.00
07/13/2005,10:25,1138.75,1139.25,1138.75,1138.75,579,575,1154.00
07/13/2005,10:26,1138.75,1139.75,1138.75,1139.50,2214,611,2825.00
07/13/2005,10:27,1139.25,1139.50,1138.75,1139.25,1124,2169,3293.00
07/13/2005,10:28,1139.25,1139.75,1139.25,1139.75,2324,952,3276.00
07/13/2005,10:29,1139.75,1140.50,1139.50,1140.50,2678,957,3635.00
07/13/2005,10:30,1140.50,1140.50,1139.75,1139.75,176,1940,2116.00
07/13/2005,10:31,1140.00,1140.25,1139.75,1139.75,593,655,1248.00
07/13/2005,10:32,1140.00,1140.00,1139.00,1139.50,927,1752,2679.00
07/13/2005,10:33,1139.50,1139.75,1139.25,1139.25,519,638,1157.00
07/13/2005,10:34,1139.25,1139.50,1139.25,1139.25,315,127,442.00
07/13/2005,10:35,1139.25,1139.50,1139.25,1139.25,220,25,245.00
07/13/2005,10:36,1139.25,1139.50,1139.00,1139.25,698,924,1622.00
07/13/2005,10:37,1139.25,1139.75,1139.25,1139.25,367,284,651.00
07/13/2005,10:38,1139.25,1139.75,1139.25,1139.50,528,18,546.00
07/13/2005,10:39,1139.50,1139.75,1139.25,1139.50,40,363,403.00
07/13/2005,10:40,1139.50,1139.75,1139.50,1139.50,350,249,599.00
07/13/2005,10:41,1139.50,1140.25,1139.50,1140.00,1199,335,1534.00
07/13/2005,10:42,1140.00,1140.00,1139.25,1139.25,57,1216,1273.00
07/13/2005,10:43,1139.25,1139.50,1139.25,1139.50,14,251,265.00
07/13/2005,10:44,1139.50,1139.50,1139.25,1139.50,49,171,220.00
07/13/2005,10:45,1139.25,1139.50,1139.25,1139.25,77,70,147.00
07/13/2005,10:46,1139.50,1139.75,1139.25,1139.50,326,6,332.00
07/13/2005,10:47,1139.50,1139.75,1139.25,1139.25,26,213,239.00
07/13/2005,10:48,1139.50,1139.50,1139.25,1139.25,277,225,502.00
07/13/2005,10:49,1139.50,1139.50,1139.25,1139.50,238,22,260.00
07/13/2005,10:50,1139.50,1139.50,1139.25,1139.25,4,9,13.00
07/13/2005,10:51,1139.50,1139.50,1139.00,1139.00,447,570,1017.00
07/13/2005,10:52,1139.25,1139.25,1138.75,1139.00,647,1184,1831.00
07/13/2005,10:53,1139.00,1139.25,1138.75,1139.00,25,344,369.00
07/13/2005,10:54,1139.00,1139.25,1138.75,1139.00,278,301,579.00
07/13/2005,10:55,1138.75,1139.00,1138.75,1138.75,279,194,473.00
07/13/2005,10:56,1138.75,1138.75,1138.50,1138.50,136,778,914.00
07/13/2005,10:57,1138.75,1139.00,1138.50,1138.50,678,173,851.00
07/13/2005,10:58,1138.50,1138.75,1138.50,1138.75,35,40,75.00
07/13/2005,10:59,1138.50,1139.00,1138.50,1138.75,266,66,332.00
07/13/2005,11:00,1139.00,1139.00,1138.75,1138.75,304,127,431.00
07/13/2005,11:01,1139.00,1139.25,1138.75,1139.25,933,99,1032.00
07/13/2005,11:02,1139.25,1139.50,1139.00,1139.00,746,472,1218.00
07/13/2005,11:03,1139.25,1139.50,1139.00,1139.50,107,19,126.00
07/13/2005,11:04,1139.25,1139.50,1139.00,1139.25,265,137,402.00
07/13/2005,11:05,1139.25,1139.25,1138.50,1139.00,127,639,766.00
07/13/2005,11:06,1138.75,1139.00,1138.50,1139.00,191,245,436.00
07/13/2005,11:07,1138.75,1139.25,1138.75,1139.25,424,16,440.00
07/13/2005,11:08,1139.25,1139.25,1138.75,1139.00,86,216,302.00
07/13/2005,11:09,1139.00,1139.00,1138.75,1139.00,19,126,145.00
07/13/2005,11:10,1139.00,1139.00,1138.50,1138.75,438,432,870.00
07/13/2005,11:11,1138.75,1139.00,1138.50,1138.75,74,263,337.00
07/13/2005,11:12,1138.75,1139.25,1138.75,1139.00,183,14,197.00
07/13/2005,11:13,1139.25,1139.50,1139.00,1139.50,911,185,1096.00
07/13/2005,11:14,1139.50,1139.50,1139.00,1139.00,106,376,482.00
07/13/2005,11:15,1139.00,1139.50,1139.00,1139.25,119,423,542.00
07/13/2005,11:16,1139.25,1139.25,1139.00,1139.25,56,1,57.00
07/13/2005,11:17,1139.25,1139.25,1138.75,1139.25,210,489,699.00
07/13/2005,11:18,1139.00,1139.25,1138.75,1139.00,39,87,126.00
07/13/2005,11:19,1139.25,1139.25,1139.00,1139.00,15,19,34.00
07/13/2005,11:20,1139.25,1139.75,1139.00,1139.50,1173,399,1572.00
07/13/2005,11:21,1139.50,1139.50,1139.25,1139.25,38,34,72.00
07/13/2005,11:22,1139.25,1140.00,1139.25,1139.75,1223,85,1308.00
07/13/2005,11:23,1139.75,1140.25,1139.75,1139.75,1636,561,2197.00
07/13/2005,11:24,1139.75,1140.25,1139.75,1140.25,340,37,377.00
07/13/2005,11:25,1140.00,1140.25,1139.25,1139.50,254,1417,1671.00
07/13/2005,11:26,1139.50,1139.50,1139.25,1139.25,66,23,89.00
07/13/2005,11:27,1139.25,1140.00,1139.25,1139.75,467,228,695.00
07/13/2005,11:28,1139.75,1140.00,1139.50,1139.75,252,158,410.00
07/13/2005,11:29,1140.00,1140.00,1139.50,1139.75,692,190,882.00
07/13/2005,11:30,1139.75,1140.25,1139.75,1140.00,314,359,673.00
07/13/2005,11:31,1139.75,1140.00,1139.50,1140.00,113,126,239.00
07/13/2005,11:32,1140.00,1140.25,1140.00,1140.00,322,134,456.00
07/13/2005,11:33,1140.25,1140.25,1139.75,1140.00,44,336,380.00
07/13/2005,11:34,1139.75,1140.50,1139.75,1140.25,1083,231,1314.00
07/13/2005,11:35,1140.50,1141.00,1140.25,1140.75,3111,795,3906.00
07/13/2005,11:36,1141.00,1141.50,1140.75,1141.25,2069,798,2867.00
07/13/2005,11:37,1141.00,1141.25,1140.75,1141.00,166,659,825.00
07/13/2005,11:38,1140.75,1141.00,1140.50,1140.75,905,1244,2149.00
07/13/2005,11:39,1140.50,1140.75,1140.25,1140.75,405,864,1269.00
07/13/2005,11:40,1140.50,1140.75,1140.00,1140.00,42,1081,1123.00
07/13/2005,11:41,1140.00,1140.50,1140.00,1140.25,925,285,1210.00
07/13/2005,11:42,1140.25,1140.50,1140.00,1140.25,174,109,283.00
07/13/2005,11:43,1140.25,1140.25,1140.00,1140.25,392,15,407.00
07/13/2005,11:44,1140.50,1140.50,1139.75,1139.75,100,1102,1202.00
07/13/2005,11:45,1139.75,1140.00,1139.50,1139.75,415,1047,1462.00
07/13/2005,11:46,1139.75,1139.75,1139.25,1139.50,857,1829,2686.00
07/13/2005,11:47,1139.50,1139.75,1139.25,1139.50,196,502,698.00
07/13/2005,11:48,1139.75,1139.75,1139.25,1139.25,171,519,690.00
07/13/2005,11:49,1139.25,1139.50,1139.00,1139.50,1057,635,1692.00
07/13/2005,11:50,1139.50,1139.75,1139.25,1139.75,322,3,325.00
07/13/2005,11:51,1139.75,1139.75,1139.00,1139.00,46,824,870.00
07/13/2005,11:52,1139.00,1139.25,1139.00,1139.00,226,193,419.00
07/13/2005,11:53,1139.25,1139.25,1138.75,1139.00,195,827,1022.00
07/13/2005,11:54,1138.75,1139.00,1138.50,1138.75,485,1143,1628.00
07/13/2005,11:55,1138.50,1138.75,1138.25,1138.75,1005,1741,2746.00
07/13/2005,11:56,1138.75,1139.00,1138.50,1138.75,812,173,985.00
07/13/2005,11:57,1139.00,1139.00,1138.50,1139.00,202,216,418.00
07/13/2005,11:58,1139.00,1139.00,1138.75,1138.75,22,106,128.00
07/13/2005,11:59,1138.75,1138.75,1138.25,1138.25,637,1465,2102.00
07/13/2005,12:00,1138.25,1138.75,1138.25,1138.50,1391,560,1951.00
07/13/2005,12:01,1138.75,1138.75,1138.25,1138.75,460,526,986.00
07/13/2005,12:02,1138.75,1138.75,1138.50,1138.75,430,193,623.00
07/13/2005,12:03,1138.75,1139.00,1138.50,1138.75,276,102,378.00
07/13/2005,12:04,1139.00,1139.00,1138.75,1138.75,38,29,67.00
07/13/2005,12:05,1138.75,1139.25,1138.75,1139.00,419,55,474.00
07/13/2005,12:06,1139.25,1139.25,1138.75,1139.00,185,256,441.00
07/13/2005,12:07,1139.00,1139.25,1138.75,1138.75,117,58,175.00
07/13/2005,12:08,1139.00,1139.00,1138.75,1139.00,80,4,84.00
07/13/2005,12:09,1138.75,1139.00,1138.75,1139.00,9,22,31.00
07/13/2005,12:10,1139.00,1139.00,1138.50,1138.75,191,335,526.00
07/13/2005,12:11,1138.75,1139.00,1138.50,1139.00,610,347,957.00
07/13/2005,12:12,1139.00,1139.00,1138.50,1138.50,107,209,316.00
07/13/2005,12:13,1138.50,1139.00,1138.50,1138.50,179,263,442.00
07/13/2005,12:14,1138.75,1138.75,1138.50,1138.75,14,22,36.00
07/13/2005,12:15,1138.75,1138.75,1138.25,1138.50,27,1222,1249.00
07/13/2005,12:16,1138.50,1138.50,1137.75,1138.00,775,2437,3212.00
07/13/2005,12:17,1138.00,1138.00,1137.75,1138.00,127,244,371.00
07/13/2005,12:18,1138.00,1138.25,1137.75,1138.00,265,141,406.00
07/13/2005,12:19,1138.00,1138.25,1138.00,1138.00,140,57,197.00
07/13/2005,12:20,1138.25,1138.50,1138.00,1138.00,804,480,1284.00
07/13/2005,12:21,1138.25,1138.50,1138.00,1138.50,285,15,300.00
07/13/2005,12:22,1138.50,1138.75,1138.50,1138.50,224,357,581.00
07/13/2005,12:23,1138.50,1139.00,1138.25,1139.00,1176,241,1417.00
07/13/2005,12:24,1139.25,1139.25,1138.50,1138.75,48,616,664.00
07/13/2005,12:25,1138.75,1138.75,1138.50,1138.75,49,221,270.00
07/13/2005,12:26,1138.75,1139.00,1138.50,1138.50,84,66,150.00
07/13/2005,12:27,1138.75,1138.75,1138.25,1138.50,42,144,186.00
07/13/2005,12:28,1138.50,1138.50,1138.25,1138.50,69,27,96.00
07/13/2005,12:29,1138.50,1139.25,1138.50,1139.00,865,18,883.00
07/13/2005,12:30,1139.00,1139.25,1138.75,1138.75,8,219,227.00
07/13/2005,12:31,1138.75,1139.00,1138.75,1138.75,3,217,220.00
07/13/2005,12:32,1139.00,1139.00,1138.75,1138.75,6,32,38.00
07/13/2005,12:33,1139.00,1139.00,1138.75,1139.00,130,5,135.00
07/13/2005,12:34,1139.00,1139.00,1138.75,1139.00,15,10,25.00
07/13/2005,12:35,1139.00,1139.00,1138.75,1139.00,61,20,81.00
07/13/2005,12:36,1139.00,1139.25,1139.00,1139.25,186,10,196.00
07/13/2005,12:37,1139.25,1139.25,1139.00,1139.00,44,28,72.00
07/13/2005,12:38,1139.25,1139.75,1139.00,1139.50,1136,371,1507.00
07/13/2005,12:39,1139.50,1140.00,1139.25,1140.00,1199,219,1418.00
07/13/2005,12:40,1140.00,1140.00,1139.25,1139.25,261,801,1062.00
07/13/2005,12:41,1139.25,1139.50,1139.25,1139.50,31,118,149.00
07/13/2005,12:42,1139.25,1139.50,1139.25,1139.25,2,8,10.00
07/13/2005,12:43,1139.25,1139.50,1139.00,1139.25,184,268,452.00
07/13/2005,12:44,1139.25,1139.50,1139.25,1139.25,4,368,372.00
07/13/2005,12:45,1139.25,1139.25,1139.00,1139.25,46,17,63.00
07/13/2005,12:46,1139.25,1139.50,1139.00,1139.25,20,161,181.00
07/13/2005,12:47,1139.25,1139.25,1139.00,1139.00,12,12,24.00
07/13/2005,12:48,1139.25,1139.25,1138.25,1138.25,138,1860,1998.00
07/13/2005,12:49,1138.25,1138.50,1138.00,1138.00,519,1090,1609.00
07/13/2005,12:50,1138.00,1138.50,1138.00,1138.25,452,162,614.00
07/13/2005,12:51,1138.50,1138.75,1138.25,1138.75,362,88,450.00
07/13/2005,12:52,1138.75,1139.00,1138.50,1138.75,307,319,626.00
07/13/2005,12:53,1138.75,1138.75,1138.50,1138.75,26,30,56.00
07/13/2005,12:54,1138.50,1139.00,1138.50,1139.00,160,62,222.00
07/13/2005,12:55,1139.00,1139.50,1138.75,1139.25,677,96,773.00
07/13/2005,12:56,1139.50,1139.50,1139.00,1139.25,31,251,282.00
07/13/2005,12:57,1139.25,1139.50,1139.25,1139.25,201,4,205.00
07/13/2005,12:58,1139.25,1139.50,1139.00,1139.00,5,867,872.00
07/13/2005,12:59,1139.00,1139.75,1139.00,1139.50,1012,113,1125.00
07/13/2005,13:00,1139.50,1139.50,1139.25,1139.50,56,175,231.00
07/13/2005,13:01,1139.50,1139.75,1139.00,1139.75,1298,335,1633.00
07/13/2005,13:02,1140.00,1140.25,1139.50,1139.75,588,659,1247.00
07/13/2005,13:03,1139.75,1140.50,1139.50,1140.50,2231,634,2865.00
07/13/2005,13:04,1140.50,1140.75,1139.25,1139.50,1277,3325,4602.00
07/13/2005,13:05,1139.50,1139.75,1139.50,1139.75,272,260,532.00
07/13/2005,13:06,1139.50,1139.75,1139.50,1139.50,125,25,150.00
07/13/2005,13:07,1139.50,1139.50,1139.00,1139.00,344,346,690.00
07/13/2005,13:08,1139.25,1139.25,1139.00,1139.25,98,5,103.00
07/13/2005,13:09,1139.25,1139.50,1139.00,1139.25,77,427,504.00
07/13/2005,13:10,1139.25,1139.50,1139.25,1139.25,15,13,28.00
07/13/2005,13:11,1139.25,1139.50,1139.25,1139.50,16,17,33.00
07/13/2005,13:12,1139.50,1139.50,1139.25,1139.50,674,59,733.00
07/13/2005,13:13,1139.75,1140.00,1139.50,1140.00,1354,30,1384.00
07/13/2005,13:14,1140.00,1140.00,1139.25,1139.50,84,986,1070.00
07/13/2005,13:15,1139.50,1139.75,1139.50,1139.75,373,286,659.00
07/13/2005,13:16,1139.75,1139.75,1139.50,1139.75,26,38,64.00
07/13/2005,13:17,1139.50,1140.00,1139.50,1139.75,434,209,643.00
07/13/2005,13:18,1139.75,1139.75,1139.25,1139.25,6,534,540.00
07/13/2005,13:19,1139.50,1140.50,1139.50,1140.25,2646,910,3556.00
07/13/2005,13:20,1140.25,1140.75,1139.75,1139.75,1211,750,1961.00
07/13/2005,13:21,1140.00,1140.25,1140.00,1140.25,177,36,213.00
07/13/2005,13:22,1140.00,1140.00,1139.50,1140.00,122,450,572.00
07/13/2005,13:23,1139.75,1140.00,1139.75,1139.75,265,17,282.00
07/13/2005,13:24,1140.00,1140.25,1139.75,1140.00,418,82,500.00
07/13/2005,13:25,1139.75,1139.75,1139.25,1139.50,22,501,523.00
07/13/2005,13:26,1139.25,1139.50,1138.75,1139.25,151,1841,1992.00
07/13/2005,13:27,1139.00,1139.25,1138.75,1139.00,279,334,613.00
07/13/2005,13:28,1139.00,1139.75,1139.00,1139.75,1435,91,1526.00
07/13/2005,13:29,1139.50,1140.00,1139.50,1139.75,757,106,863.00
07/13/2005,13:30,1139.75,1139.75,1139.25,1139.75,883,878,1761.00
07/13/2005,13:31,1139.75,1140.25,1139.50,1139.75,356,151,507.00
07/13/2005,13:32,1139.75,1140.00,1139.50,1139.75,145,322,467.00
07/13/2005,13:33,1139.50,1139.75,1139.50,1139.75,26,24,50.00
07/13/2005,13:34,1139.75,1140.00,1139.50,1139.75,233,249,482.00
07/13/2005,13:35,1139.75,1140.25,1139.50,1139.50,618,447,1065.00
07/13/2005,13:36,1139.50,1140.25,1139.50,1140.00,479,153,632.00
07/13/2005,13:37,1140.00,1140.00,1139.50,1139.75,39,311,350.00
07/13/2005,13:38,1139.50,1139.75,1139.50,1139.75,26,236,262.00
07/13/2005,13:39,1139.75,1139.75,1139.00,1139.25,238,944,1182.00
07/13/2005,13:40,1139.25,1140.00,1139.25,1140.00,532,100,632.00
07/13/2005,13:41,1140.00,1140.25,1139.75,1140.25,408,41,449.00
07/13/2005,13:42,1140.25,1140.75,1140.00,1140.50,2114,1807,3921.00
07/13/2005,13:43,1140.50,1140.75,1140.00,1140.50,380,621,1001.00
07/13/2005,13:44,1140.25,1140.50,1140.00,1140.00,287,641,928.00
07/13/2005,13:45,1140.25,1140.50,1140.00,1140.25,690,67,757.00
07/13/2005,13:46,1140.00,1140.50,1140.00,1140.25,45,563,608.00
07/13/2005,13:47,1140.25,1140.50,1140.00,1140.25,57,220,277.00
07/13/2005,13:48,1140.25,1140.75,1140.00,1140.50,549,110,659.00
07/13/2005,13:49,1140.50,1140.50,1140.25,1140.25,263,731,994.00
07/13/2005,13:50,1140.50,1140.75,1140.25,1140.25,796,251,1047.00
07/13/2005,13:51,1140.00,1140.25,1140.00,1140.25,37,21,58.00
07/13/2005,13:52,1140.00,1140.25,1139.75,1139.75,99,354,453.00
07/13/2005,13:53,1140.00,1140.25,1139.75,1140.25,335,124,459.00
07/13/2005,13:54,1140.25,1140.50,1140.00,1140.00,174,580,754.00
07/13/2005,13:55,1140.25,1140.25,1139.50,1139.50,9,1578,1587.00
07/13/2005,13:56,1139.50,1139.50,1138.75,1139.00,381,1850,2231.00
07/13/2005,13:57,1139.00,1139.25,1139.00,1139.25,48,184,232.00
07/13/2005,13:58,1139.25,1139.50,1139.00,1139.25,804,354,1158.00
07/13/2005,13:59,1139.25,1139.25,1139.00,1139.25,86,510,596.00
07/13/2005,14:00,1139.00,1139.25,1139.00,1139.00,203,237,440.00
07/13/2005,14:01,1139.00,1139.00,1138.00,1138.50,1369,2995,4364.00
07/13/2005,14:02,1138.50,1138.75,1138.25,1138.75,508,501,1009.00
07/13/2005,14:03,1138.75,1139.00,1138.50,1138.75,721,77,798.00
07/13/2005,14:04,1139.00,1139.00,1138.25,1138.25,186,1490,1676.00
07/13/2005,14:05,1138.25,1138.75,1138.00,1138.25,727,1210,1937.00
07/13/2005,14:06,1138.25,1138.50,1137.75,1138.25,1462,1434,2896.00
07/13/2005,14:07,1138.25,1138.25,1138.00,1138.25,129,346,475.00
07/13/2005,14:08,1138.00,1138.50,1138.00,1138.50,831,121,952.00
07/13/2005,14:09,1138.75,1139.00,1138.50,1138.50,455,143,598.00
07/13/2005,14:10,1138.75,1139.50,1138.50,1139.25,2589,94,2683.00
07/13/2005,14:11,1139.50,1139.50,1139.00,1139.25,297,516,813.00
07/13/2005,14:12,1139.25,1139.50,1139.00,1139.00,25,377,402.00
07/13/2005,14:13,1139.25,1139.75,1139.25,1139.50,475,184,659.00
07/13/2005,14:14,1139.25,1139.50,1139.25,1139.50,33,9,42.00
07/13/2005,14:15,1139.50,1139.50,1139.25,1139.50,78,68,146.00
07/13/2005,14:16,1139.25,1139.75,1139.25,1139.50,649,474,1123.00
07/13/2005,14:17,1139.75,1139.75,1139.25,1139.50,36,265,301.00
07/13/2005,14:18,1139.50,1140.25,1139.50,1139.75,951,785,1736.00
07/13/2005,14:19,1140.00,1140.75,1140.00,1140.75,2213,2012,4225.00
07/13/2005,14:20,1140.75,1141.25,1140.50,1141.00,3010,1857,4867.00
07/13/2005,14:21,1141.25,1141.25,1140.75,1140.75,184,1160,1344.00
07/13/2005,14:22,1140.75,1141.00,1140.50,1140.75,282,315,597.00
07/13/2005,14:23,1140.75,1140.75,1140.50,1140.50,38,82,120.00
07/13/2005,14:24,1140.50,1140.75,1140.25,1140.25,101,616,717.00
07/13/2005,14:25,1140.25,1140.75,1140.25,1140.50,550,9,559.00
07/13/2005,14:26,1140.50,1141.00,1140.50,1140.75,340,506,846.00
07/13/2005,14:27,1140.75,1140.75,1140.50,1140.50,5,270,275.00
07/13/2005,14:28,1140.50,1140.50,1140.25,1140.50,210,457,667.00
07/13/2005,14:29,1140.50,1141.00,1140.25,1140.50,560,301,861.00
07/13/2005,14:30,1140.50,1141.00,1140.50,1140.75,676,504,1180.00
07/13/2005,14:31,1140.75,1142.00,1140.75,1141.75,6183,2974,9157.00
07/13/2005,14:32,1141.50,1141.75,1141.50,1141.50,2194,818,3012.00
07/13/2005,14:33,1141.75,1141.75,1140.50,1140.75,1343,1712,3055.00
07/13/2005,14:34,1140.50,1141.25,1140.50,1141.25,1227,437,1664.00
07/13/2005,14:35,1141.00,1141.25,1140.50,1140.50,145,920,1065.00
07/13/2005,14:36,1140.75,1140.75,1140.00,1140.25,643,1838,2481.00
07/13/2005,14:37,1140.25,1141.00,1140.25,1140.50,771,300,1071.00
07/13/2005,14:38,1140.75,1141.00,1140.50,1140.50,276,139,415.00
07/13/2005,14:39,1140.75,1141.00,1140.75,1140.75,118,34,152.00
07/13/2005,14:40,1140.75,1141.25,1140.75,1141.00,1195,63,1258.00
07/13/2005,14:41,1141.25,1141.50,1140.75,1140.75,1653,2918,4571.00
07/13/2005,14:42,1140.75,1141.25,1140.50,1141.00,621,573,1194.00
07/13/2005,14:43,1141.00,1141.25,1140.75,1141.00,306,884,1190.00
07/13/2005,14:44,1140.75,1141.00,1140.75,1140.75,773,16,789.00
07/13/2005,14:45,1140.75,1141.00,1140.75,1140.75,314,168,482.00
07/13/2005,14:46,1141.00,1141.25,1140.75,1140.75,531,275,806.00
07/13/2005,14:47,1141.00,1141.25,1140.75,1141.00,281,313,594.00
07/13/2005,14:48,1141.25,1141.25,1141.00,1141.00,69,415,484.00
07/13/2005,14:49,1141.00,1141.25,1140.50,1140.75,125,683,808.00
07/13/2005,14:50,1140.75,1140.75,1140.50,1140.50,306,99,405.00
07/13/2005,14:51,1140.50,1140.75,1140.25,1140.75,766,949,1715.00
07/13/2005,14:52,1140.50,1140.75,1140.50,1140.50,406,258,664.00
07/13/2005,14:53,1140.50,1140.75,1140.00,1140.25,327,1043,1370.00
07/13/2005,14:54,1140.00,1140.50,1140.00,1140.25,836,376,1212.00
07/13/2005,14:55,1140.25,1140.25,1140.00,1140.25,613,851,1464.00
07/13/2005,14:56,1140.25,1140.25,1140.00,1140.25,941,96,1037.00
07/13/2005,14:57,1140.00,1140.25,1140.00,1140.00,132,661,793.00
07/13/2005,14:58,1140.00,1140.25,1139.75,1140.25,1061,384,1445.00
07/13/2005,14:59,1140.25,1140.50,1140.00,1140.25,1460,1131,2591.00
07/13/2005,15:00,1140.25,1140.50,1139.75,1140.00,1999,2969,4968.00
07/13/2005,15:01,1140.00,1140.50,1139.75,1140.25,2483,2126,4609.00
07/13/2005,15:02,1140.50,1140.75,1140.25,1140.25,1342,967,2309.00
07/13/2005,15:03,1140.50,1140.75,1140.25,1140.25,768,1405,2173.00
07/13/2005,15:04,1140.50,1140.75,1140.25,1140.50,645,392,1037.00
07/13/2005,15:05,1140.50,1140.50,1140.25,1140.25,231,73,304.00
07/13/2005,15:06,1140.25,1140.50,1140.25,1140.25,798,1260,2058.00
07/13/2005,15:07,1140.50,1140.75,1140.25,1140.75,1878,102,1980.00
07/13/2005,15:08,1140.75,1141.00,1140.50,1140.75,373,735,1108.00
07/13/2005,15:09,1141.00,1141.00,1140.50,1141.00,266,721,987.00
07/13/2005,15:10,1140.75,1141.00,1140.75,1140.75,47,148,195.00
07/13/2005,15:11,1140.75,1141.00,1140.75,1140.75,70,980,1050.00
07/13/2005,15:12,1140.50,1140.75,1140.50,1140.75,516,31,547.00
07/13/2005,15:13,1140.75,1141.25,1140.75,1141.25,3377,166,3543.00
07/13/2005,15:14,1141.00,1141.50,1141.00,1141.50,1959,2004,3963.00
07/13/2005,15:15,1141.50,1141.75,1141.00,1141.50,2572,993,3565.00
07/13/2005,15:31,1141.25,1142.00,1140.50,1140.75,705,1088,1793.00
07/13/2005,15:32,1140.75,1141.50,1140.75,1141.50,317,32,349.00
07/13/2005,15:33,1141.50,1141.75,1141.25,1141.75,203,132,335.00
07/13/2005,15:34,1141.75,1141.75,1141.50,1141.50,52,227,279.00
07/13/2005,15:35,1141.25,1141.25,1141.25,1141.25,0,114,114.00
07/13/2005,15:36,1141.25,1141.25,1141.00,1141.00,0,168,168.00
07/13/2005,15:37,1141.00,1141.00,1141.00,1141.00,0,343,343.00
07/13/2005,15:38,1140.75,1141.25,1140.75,1141.25,166,2,168.00
07/13/2005,15:39,1141.00,1141.50,1141.00,1141.25,156,10,166.00
07/13/2005,15:40,1141.25,1141.25,1141.25,1141.25,0,179,179.00
07/13/2005,15:41,1141.25,1141.25,1141.25,1141.25,0,56,56.00
07/13/2005,15:42,1141.25,1141.25,1141.25,1141.25,0,73,73.00
07/13/2005,15:43,1141.25,1141.25,1141.25,1141.25,0,3,3.00
07/13/2005,15:45,1141.25,1141.25,1141.25,1141.25,0,96,96.00
07/13/2005,15:46,1141.25,1141.25,1141.25,1141.25,0,16,16.00
07/13/2005,15:47,1141.00,1141.00,1141.00,1141.00,0,1,1.00
07/13/2005,15:48,1141.25,1141.25,1141.25,1141.25,76,0,76.00
07/13/2005,15:49,1141.25,1141.50,1141.25,1141.50,21,0,21.00
07/13/2005,15:50,1141.50,1141.50,1141.50,1141.50,72,0,72.00
07/13/2005,15:51,1141.50,1141.50,1141.50,1141.50,63,0,63.00
07/13/2005,15:52,1141.75,1141.75,1141.50,1141.50,1,16,17.00
07/13/2005,15:53,1141.50,1141.50,1141.50,1141.50,0,16,16.00
07/13/2005,15:54,1141.50,1141.50,1141.25,1141.25,0,7,7.00
07/13/2005,15:56,1141.50,1141.50,1141.50,1141.50,26,0,26.00
07/13/2005,15:57,1141.75,1141.75,1141.75,1141.75,50,0,50.00
07/13/2005,15:58,1141.75,1142.00,1141.75,1142.00,87,0,87.00
07/13/2005,15:59,1142.25,1142.25,1142.00,1142.00,21,87,108.00
07/13/2005,16:00,1142.00,1142.00,1141.75,1141.75,11,218,229.00
07/13/2005,17:01,1141.75,1141.75,1141.50,1141.75,7,1,8.00
07/13/2005,17:02,1141.75,1141.75,1141.25,1141.50,101,185,286.00
07/13/2005,17:03,1141.50,1141.50,1141.25,1141.50,38,1,39.00
07/13/2005,17:04,1141.50,1141.50,1141.50,1141.50,1,0,1.00
07/13/2005,17:05,1141.50,1141.50,1141.50,1141.50,26,0,26.00
07/13/2005,17:11,1141.50,1141.50,1141.50,1141.50,3,0,3.00
07/13/2005,17:14,1141.50,1141.50,1141.50,1141.50,8,0,8.00
07/13/2005,17:15,1141.50,1141.50,1141.50,1141.50,2,0,2.00
07/13/2005,17:16,1141.50,1141.50,1141.50,1141.50,25,0,25.00
07/13/2005,17:19,1141.50,1141.50,1141.50,1141.50,19,0,19.00
07/13/2005,17:20,1141.50,1141.50,1141.50,1141.50,15,0,15.00
07/13/2005,17:21,1141.50,1141.50,1141.50,1141.50,1,0,1.00
07/13/2005,17:22,1141.50,1141.50,1141.50,1141.50,30,0,30.00
07/13/2005,17:24,1141.50,1141.50,1141.50,1141.50,2,0,2.00
07/13/2005,17:25,1141.50,1141.50,1141.50,1141.50,6,0,6.00
07/13/2005,17:28,1141.50,1141.50,1141.50,1141.50,6,0,6.00
07/13/2005,17:30,1141.50,1141.50,1141.50,1141.50,2,0,2.00
07/13/2005,17:32,1141.75,1141.75,1141.75,1141.75,1,0,1.00
07/13/2005,17:36,1141.50,1141.50,1141.50,1141.50,0,4,4.00
07/13/2005,17:38,1141.75,1141.75,1141.75,1141.75,20,0,20.00
07/13/2005,17:39,1141.75,1141.75,1141.75,1141.75,1,0,1.00
07/13/2005,17:40,1141.75,1142.00,1141.75,1141.75,23,3,26.00
07/13/2005,17:43,1141.50,1141.75,1141.50,1141.75,1,1,2.00
07/13/2005,17:46,1141.75,1141.75,1141.75,1141.75,1,0,1.00
07/13/2005,17:50,1141.50,1141.50,1141.50,1141.50,0,15,15.00
07/13/2005,17:53,1141.75,1141.75,1141.75,1141.75,1,0,1.00
07/13/2005,17:55,1141.50,1141.50,1141.50,1141.50,0,1,1.00
07/13/2005,17:56,1141.50,1141.50,1141.50,1141.50,0,2,2.00
07/13/2005,18:00,1141.75,1141.75,1141.75,1141.75,20,0,20.00
07/13/2005,18:01,1141.75,1141.75,1141.75,1141.75,38,0,38.00
07/13/2005,18:02,1141.75,1141.75,1141.75,1141.75,6,0,6.00
07/13/2005,18:03,1141.75,1141.75,1141.75,1141.75,3,0,3.00
07/13/2005,18:04,1142.00,1142.00,1141.75,1141.75,2,1,3.00
07/13/2005,18:05,1141.75,1141.75,1141.75,1141.75,0,1,1.00
07/13/2005,18:06,1142.00,1142.00,1142.00,1142.00,1,0,1.00
07/13/2005,18:08,1141.75,1141.75,1141.75,1141.75,0,1,1.00
07/13/2005,18:09,1141.75,1141.75,1141.75,1141.75,0,6,6.00
07/13/2005,18:10,1141.50,1141.75,1141.50,1141.75,39,59,98.00
07/13/2005,18:12,1142.00,1142.00,1141.75,1142.00,35,1,36.00
07/13/2005,18:13,1141.75,1141.75,1141.75,1141.75,0,35,35.00
07/13/2005,18:14,1141.75,1141.75,1141.75,1141.75,0,1,1.00
07/13/2005,18:15,1141.75,1141.75,1141.75,1141.75,0,10,10.00
07/13/2005,18:17,1141.75,1141.75,1141.75,1141.75,0,8,8.00
07/13/2005,18:21,1141.75,1142.00,1141.75,1142.00,1,1,2.00
07/13/2005,18:23,1142.00,1142.00,1142.00,1142.00,1,0,1.00
07/13/2005,18:24,1141.75,1141.75,1141.75,1141.75,0,1,1.00
07/13/2005,18:25,1141.75,1141.75,1141.75,1141.75,0,1,1.00
07/13/2005,18:27,1142.00,1142.00,1142.00,1142.00,1,0,1.00
07/13/2005,18:28,1142.00,1142.00,1142.00,1142.00,15,0,15.00
07/13/2005,18:29,1142.00,1142.00,1141.75,1141.75,3,1,4.00
07/13/2005,18:30,1141.75,1142.00,1141.75,1142.00,2,10,12.00
07/13/2005,18:31,1141.75,1142.00,1141.75,1141.75,2,2,4.00
07/13/2005,18:33,1142.00,1142.00,1141.75,1142.00,52,2,54.00
07/13/2005,18:34,1142.00,1142.00,1142.00,1142.00,23,0,23.00
07/13/2005,18:36,1142.25,1142.25,1142.25,1142.25,46,0,46.00
07/13/2005,18:37,1142.00,1142.00,1142.00,1142.00,0,1,1.00
07/13/2005,18:38,1142.25,1142.25,1142.25,1142.25,1,0,1.00
07/13/2005,18:39,1142.25,1142.25,1142.25,1142.25,1,0,1.00
07/13/2005,18:45,1142.00,1142.25,1142.00,1142.25,44,16,60.00
07/13/2005,18:46,1142.25,1142.25,1142.25,1142.25,1,0,1.00
07/13/2005,18:48,1142.50,1142.50,1142.25,1142.50,14,1,15.00
07/13/2005,18:49,1142.50,1142.50,1142.25,1142.50,2,10,12.00
07/13/2005,18:50,1142.25,1142.25,1142.25,1142.25,0,1,1.00
07/13/2005,18:51,1142.25,1142.25,1142.25,1142.25,0,8,8.00
07/13/2005,18:52,1142.25,1142.25,1142.25,1142.25,0,1,1.00
07/13/2005,18:54,1142.25,1142.25,1142.25,1142.25,0,11,11.00
07/13/2005,18:55,1142.25,1142.25,1142.25,1142.25,0,1,1.00
07/13/2005,18:56,1142.25,1142.25,1142.25,1142.25,0,2,2.00
07/13/2005,18:57,1142.00,1142.00,1142.00,1142.00,0,1,1.00
07/13/2005,18:59,1142.00,1142.00,1142.00,1142.00,0,103,103.00
07/13/2005,19:00,1142.00,1142.25,1142.00,1142.25,1,2,3.00
07/13/2005,19:01,1142.00,1142.00,1142.00,1142.00,0,1,1.00
07/13/2005,19:04,1142.00,1142.00,1142.00,1142.00,0,6,6.00
07/13/2005,19:05,1142.00,1142.00,1142.00,1142.00,0,4,4.00
07/13/2005,19:07,1142.25,1142.25,1142.25,1142.25,2,0,2.00
07/13/2005,19:19,1142.00,1142.00,1142.00,1142.00,0,9,9.00
07/13/2005,19:20,1142.00,1142.00,1142.00,1142.00,0,20,20.00
07/13/2005,19:22,1142.25,1142.25,1142.25,1142.25,1,0,1.00
07/13/2005,19:24,1142.25,1142.25,1142.25,1142.25,1,0,1.00
07/13/2005,19:27,1142.25,1142.25,1142.25,1142.25,10,0,10.00
07/13/2005,19:28,1142.00,1142.00,1142.00,1142.00,0,7,7.00
07/13/2005,19:30,1142.25,1142.25,1142.25,1142.25,5,0,5.00
07/13/2005,19:40,1142.25,1142.25,1142.25,1142.25,1,0,1.00
07/13/2005,19:41,1142.25,1142.25,1142.25,1142.25,14,0,14.00
07/13/2005,19:45,1142.00,1142.00,1142.00,1142.00,0,5,5.00
07/13/2005,19:49,1142.00,1142.00,1142.00,1142.00,0,2,2.00
07/13/2005,19:53,1142.00,1142.25,1142.00,1142.25,1,1,2.00
07/13/2005,19:59,1142.25,1142.25,1142.25,1142.25,2,0,2.00
07/13/2005,20:02,1142.00,1142.00,1142.00,1142.00,0,9,9.00
07/13/2005,20:08,1142.00,1142.00,1142.00,1142.00,0,51,51.00
07/13/2005,20:19,1141.75,1141.75,1141.75,1141.75,0,11,11.00
07/13/2005,20:20,1141.75,1141.75,1141.75,1141.75,0,79,79.00
07/13/2005,20:21,1141.75,1141.75,1141.75,1141.75,0,2,2.00
07/13/2005,20:23,1142.00,1142.00,1142.00,1142.00,1,0,1.00
07/13/2005,20:24,1141.75,1142.00,1141.75,1142.00,4,30,34.00
07/13/2005,20:25,1142.00,1142.00,1141.75,1141.75,3,1,4.00
07/13/2005,20:27,1141.50,1141.50,1141.50,1141.50,0,104,104.00
07/13/2005,20:28,1141.25,1141.50,1141.25,1141.50,17,1,18.00
07/13/2005,20:31,1141.50,1141.50,1141.50,1141.50,1,0,1.00
07/13/2005,20:34,1141.50,1141.50,1141.50,1141.50,4,0,4.00
07/13/2005,20:35,1141.25,1141.25,1141.25,1141.25,0,1,1.00
07/13/2005,20:36,1141.50,1141.50,1141.50,1141.50,2,0,2.00
07/13/2005,20:40,1141.25,1141.25,1141.25,1141.25,0,10,10.00
07/13/2005,20:43,1141.25,1141.25,1141.25,1141.25,0,113,113.00
07/13/2005,20:49,1141.25,1141.25,1141.25,1141.25,0,10,10.00
07/13/2005,20:50,1141.50,1141.50,1141.50,1141.50,6,0,6.00
07/13/2005,20:51,1141.25,1141.25,1141.25,1141.25,0,22,22.00
07/13/2005,20:52,1141.25,1141.25,1141.25,1141.25,0,6,6.00
07/13/2005,20:54,1141.25,1141.25,1141.25,1141.25,0,3,3.00
07/13/2005,20:57,1141.50,1141.50,1141.50,1141.50,5,0,5.00
07/13/2005,20:58,1141.50,1141.75,1141.50,1141.75,21,0,21.00
07/13/2005,20:59,1141.75,1142.00,1141.75,1142.00,6,0,6.00
07/13/2005,21:00,1141.75,1141.75,1141.50,1141.50,0,22,22.00
07/13/2005,21:01,1141.50,1141.50,1141.25,1141.25,0,15,15.00
07/13/2005,21:02,1141.50,1141.50,1141.50,1141.50,2,0,2.00
07/13/2005,21:05,1141.25,1141.25,1141.25,1141.25,0,2,2.00
07/13/2005,21:07,1141.25,1141.50,1141.25,1141.50,13,4,17.00
07/13/2005,21:08,1141.50,1141.50,1141.50,1141.50,15,0,15.00
07/13/2005,21:09,1141.50,1141.50,1141.50,1141.50,12,0,12.00
07/13/2005,21:15,1141.50,1141.50,1141.50,1141.50,1,0,1.00
07/13/2005,21:17,1141.75,1141.75,1141.75,1141.75,16,0,16.00
07/13/2005,21:18,1141.50,1141.50,1141.50,1141.50,0,8,8.00
07/13/2005,21:19,1141.50,1141.50,1141.50,1141.50,0,1,1.00
07/13/2005,21:22,1141.50,1141.75,1141.50,1141.75,1,1,2.00
07/13/2005,21:23,1141.75,1141.75,1141.75,1141.75,1,0,1.00
07/13/2005,21:25,1141.50,1141.50,1141.50,1141.50,0,1,1.00
07/13/2005,21:27,1141.50,1141.50,1141.50,1141.50,0,1,1.00
07/13/2005,21:32,1141.50,1141.50,1141.50,1141.50,0,2,2.00
07/13/2005,21:34,1141.75,1141.75,1141.75,1141.75,5,0,5.00
07/13/2005,21:35,1142.00,1142.00,1142.00,1142.00,1,0,1.00
07/13/2005,21:36,1142.00,1142.00,1142.00,1142.00,3,0,3.00
07/13/2005,21:39,1141.75,1141.75,1141.75,1141.75,0,1,1.00
07/13/2005,21:40,1141.75,1141.75,1141.75,1141.75,0,2,2.00
07/13/2005,21:41,1141.75,1141.75,1141.75,1141.75,0,1,1.00
07/13/2005,21:44,1141.75,1141.75,1141.75,1141.75,0,2,2.00
07/13/2005,21:45,1141.50,1141.50,1141.50,1141.50,0,3,3.00
07/13/2005,21:49,1141.75,1141.75,1141.75,1141.75,10,0,10.00
07/13/2005,21:55,1141.75,1141.75,1141.75,1141.75,2,0,2.00
07/13/2005,21:57,1141.50,1141.50,1141.50,1141.50,0,15,15.00
07/13/2005,22:00,1141.50,1141.50,1141.50,1141.50,0,1,1.00
07/13/2005,22:01,1141.50,1141.50,1141.50,1141.50,0,6,6.00
07/13/2005,22:02,1141.50,1141.50,1141.50,1141.50,0,4,4.00
07/13/2005,22:03,1141.25,1141.50,1141.25,1141.50,19,1,20.00
07/13/2005,22:04,1141.50,1142.00,1141.50,1142.00,57,0,57.00
07/13/2005,22:05,1141.75,1141.75,1141.75,1141.75,0,6,6.00
07/13/2005,22:09,1141.75,1142.00,1141.75,1142.00,53,3,56.00
07/13/2005,22:10,1142.00,1142.00,1142.00,1142.00,5,0,5.00
07/13/2005,22:12,1142.00,1142.00,1142.00,1142.00,1,0,1.00
07/13/2005,22:13,1142.00,1142.00,1142.00,1142.00,1,0,1.00
07/13/2005,22:14,1142.00,1142.25,1142.00,1142.00,55,7,62.00
07/13/2005,22:15,1142.00,1142.00,1142.00,1142.00,0,15,15.00
07/13/2005,22:17,1142.00,1142.25,1142.00,1142.25,50,1,51.00
07/13/2005,22:18,1142.00,1142.25,1142.00,1142.25,1,31,32.00
07/13/2005,22:20,1142.25,1142.25,1142.25,1142.25,1,0,1.00
07/13/2005,22:22,1142.00,1142.00,1142.00,1142.00,0,4,4.00
07/13/2005,22:27,1142.00,1142.00,1142.00,1142.00,0,3,3.00
07/13/2005,22:36,1142.00,1142.25,1142.00,1142.25,1,5,6.00
07/13/2005,22:38,1142.25,1142.25,1142.25,1142.25,104,0,104.00
07/13/2005,22:39,1142.25,1142.25,1142.25,1142.25,1,0,1.00
07/13/2005,22:40,1142.50,1142.50,1142.50,1142.50,41,0,41.00
07/13/2005,22:41,1142.50,1142.50,1142.50,1142.50,3,0,3.00
07/13/2005,22:43,1142.50,1142.50,1142.25,1142.25,14,5,19.00
07/13/2005,22:44,1142.50,1142.50,1142.50,1142.50,40,0,40.00
07/13/2005,22:45,1142.25,1142.75,1142.25,1142.75,15,1,16.00
07/13/2005,22:46,1142.25,1142.75,1142.25,1142.75,1,10,11.00
07/13/2005,22:47,1142.50,1142.50,1142.50,1142.50,0,1,1.00
07/13/2005,22:49,1142.25,1142.25,1142.25,1142.25,0,6,6.00
07/13/2005,22:50,1142.25,1142.75,1142.25,1142.25,6,23,29.00
07/13/2005,22:51,1142.25,1142.50,1142.25,1142.50,6,1,7.00
07/13/2005,22:53,1142.75,1142.75,1142.75,1142.75,8,0,8.00
07/13/2005,22:54,1142.50,1142.50,1142.50,1142.50,0,6,6.00
07/13/2005,22:55,1142.50,1142.50,1142.50,1142.50,0,17,17.00
07/13/2005,22:56,1142.25,1142.25,1142.25,1142.25,0,1,1.00
07/13/2005,22:58,1142.75,1142.75,1142.75,1142.75,1,0,1.00
07/13/2005,23:00,1142.50,1142.50,1142.50,1142.50,0,17,17.00
07/13/2005,23:01,1142.50,1142.75,1142.50,1142.75,1,17,18.00
07/13/2005,23:02,1142.75,1142.75,1142.75,1142.75,1,0,1.00
07/13/2005,23:04,1142.50,1142.50,1142.50,1142.50,0,1,1.00
07/13/2005,23:07,1142.75,1142.75,1142.75,1142.75,13,0,13.00
07/13/2005,23:08,1142.50,1142.50,1142.50,1142.50,0,19,19.00
07/13/2005,23:11,1142.75,1142.75,1142.75,1142.75,8,0,8.00
07/13/2005,23:12,1142.75,1142.75,1142.75,1142.75,2,0,2.00
07/13/2005,23:13,1142.75,1142.75,1142.75,1142.75,1,0,1.00
07/13/2005,23:16,1142.75,1142.75,1142.75,1142.75,100,0,100.00
07/13/2005,23:18,1142.75,1142.75,1142.75,1142.75,12,0,12.00
07/13/2005,23:19,1142.75,1142.75,1142.75,1142.75,2,0,2.00
07/13/2005,23:20,1142.75,1142.75,1142.75,1142.75,10,0,10.00
07/13/2005,23:23,1142.75,1142.75,1142.75,1142.75,26,0,26.00
07/13/2005,23:25,1142.50,1142.50,1142.50,1142.50,0,1,1.00
07/13/2005,23:26,1142.50,1142.50,1142.50,1142.50,0,2,2.00
07/13/2005,23:27,1142.50,1142.75,1142.50,1142.75,27,2,29.00
07/13/2005,23:28,1142.75,1142.75,1142.75,1142.75,1,0,1.00
07/13/2005,23:30,1142.75,1142.75,1142.75,1142.75,10,0,10.00
07/13/2005,23:31,1143.00,1143.00,1143.00,1143.00,37,0,37.00
07/13/2005,23:32,1142.75,1142.75,1142.75,1142.75,0,10,10.00
07/13/2005,23:34,1143.00,1143.00,1142.75,1142.75,4,8,12.00
07/13/2005,23:35,1143.00,1143.00,1143.00,1143.00,2,0,2.00
07/13/2005,23:36,1142.75,1142.75,1142.75,1142.75,0,1,1.00
07/13/2005,23:37,1142.75,1142.75,1142.75,1142.75,0,1,1.00
07/13/2005,23:41,1142.75,1142.75,1142.75,1142.75,0,4,4.00
07/13/2005,23:42,1142.75,1142.75,1142.75,1142.75,0,1,1.00
07/13/2005,23:43,1142.75,1142.75,1142.75,1142.75,0,1,1.00
07/13/2005,23:46,1143.00,1143.00,1143.00,1143.00,1,0,1.00
07/13/2005,23:47,1143.00,1143.00,1143.00,1143.00,29,0,29.00
07/13/2005,23:51,1142.75,1142.75,1142.75,1142.75,0,1,1.00
07/13/2005,23:52,1142.75,1142.75,1142.75,1142.75,0,1,1.00
07/14/2005,00:00,1142.75,1142.75,1142.75,1142.75,0,1,1.00
07/14/2005,00:01,1142.75,1142.75,1142.75,1142.75,0,1,1.00
07/14/2005,00:04,1142.75,1142.75,1142.75,1142.75,0,1,1.00
07/14/2005,00:05,1142.75,1142.75,1142.75,1142.75,0,4,4.00
07/14/2005,00:06,1142.75,1142.75,1142.75,1142.75,0,126,126.00
07/14/2005,00:08,1142.75,1142.75,1142.75,1142.75,0,1,1.00
07/14/2005,00:18,1142.75,1142.75,1142.75,1142.75,0,1,1.00
07/14/2005,00:19,1142.75,1142.75,1142.75,1142.75,0,1,1.00
07/14/2005,00:26,1142.75,1142.75,1142.75,1142.75,0,25,25.00
07/14/2005,00:27,1142.75,1142.75,1142.75,1142.75,0,1,1.00
07/14/2005,00:28,1142.75,1142.75,1142.75,1142.75,0,1,1.00
07/14/2005,00:29,1142.75,1142.75,1142.75,1142.75,0,2,2.00
07/14/2005,00:33,1142.75,1142.75,1142.75,1142.75,0,15,15.00
07/14/2005,00:34,1142.75,1142.75,1142.75,1142.75,0,5,5.00
07/14/2005,00:42,1142.75,1142.75,1142.75,1142.75,0,2,2.00
07/14/2005,00:43,1142.75,1142.75,1142.75,1142.75,0,1,1.00
07/14/2005,00:44,1142.75,1142.75,1142.75,1142.75,0,1,1.00
07/14/2005,00:48,1142.75,1142.75,1142.75,1142.75,0,20,20.00
07/14/2005,00:49,1142.75,1142.75,1142.75,1142.75,0,3,3.00
07/14/2005,00:50,1143.00,1143.00,1143.00,1143.00,2,0,2.00
07/14/2005,00:51,1142.75,1142.75,1142.75,1142.75,0,2,2.00
07/14/2005,00:53,1142.75,1142.75,1142.75,1142.75,0,3,3.00
07/14/2005,00:56,1143.00,1143.00,1143.00,1143.00,1,0,1.00
07/14/2005,00:58,1143.00,1143.00,1143.00,1143.00,1,0,1.00
07/14/2005,01:00,1143.00,1143.00,1143.00,1143.00,110,0,110.00
07/14/2005,01:01,1143.00,1143.00,1143.00,1143.00,7,0,7.00
07/14/2005,01:02,1143.00,1143.00,1143.00,1143.00,6,0,6.00
07/14/2005,01:03,1143.00,1143.00,1143.00,1143.00,5,0,5.00
07/14/2005,01:05,1142.75,1142.75,1142.75,1142.75,0,10,10.00
07/14/2005,01:06,1143.00,1143.00,1143.00,1143.00,3,0,3.00
07/14/2005,01:07,1142.75,1142.75,1142.75,1142.75,0,15,15.00
07/14/2005,01:09,1142.75,1142.75,1142.50,1142.50,0,13,13.00
07/14/2005,01:11,1142.50,1142.50,1142.50,1142.50,0,1,1.00
07/14/2005,01:14,1142.75,1142.75,1142.75,1142.75,63,0,63.00
07/14/2005,01:16,1142.75,1142.75,1142.50,1142.50,6,12,18.00
07/14/2005,01:19,1142.50,1142.50,1142.25,1142.50,2,101,103.00
07/14/2005,01:20,1142.50,1142.50,1142.50,1142.50,19,0,19.00
07/14/2005,01:21,1142.50,1142.50,1142.25,1142.25,36,49,85.00
07/14/2005,01:23,1142.50,1142.50,1142.50,1142.50,1,0,1.00
07/14/2005,01:24,1142.50,1142.50,1142.50,1142.50,30,0,30.00
07/14/2005,01:27,1142.50,1142.50,1142.50,1142.50,1,0,1.00
07/14/2005,01:28,1142.25,1142.25,1142.25,1142.25,0,3,3.00
07/14/2005,01:29,1142.50,1142.50,1142.50,1142.50,3,0,3.00
07/14/2005,01:33,1142.50,1142.50,1142.50,1142.50,20,0,20.00
07/14/2005,01:34,1142.25,1142.25,1142.25,1142.25,0,1,1.00
07/14/2005,01:35,1142.25,1142.25,1142.25,1142.25,0,1,1.00
07/14/2005,01:36,1142.50,1142.50,1142.50,1142.50,11,0,11.00
07/14/2005,01:37,1142.50,1142.50,1142.50,1142.50,2,0,2.00
07/14/2005,01:39,1142.50,1142.50,1142.50,1142.50,16,0,16.00
07/14/2005,01:41,1142.50,1142.50,1142.50,1142.50,1,0,1.00
07/14/2005,01:42,1142.50,1142.50,1142.25,1142.25,2,1,3.00
07/14/2005,01:43,1142.50,1142.50,1142.50,1142.50,9,0,9.00
07/14/2005,01:44,1142.50,1142.50,1142.25,1142.25,27,1,28.00
07/14/2005,01:46,1142.50,1142.50,1142.50,1142.50,1,0,1.00
07/14/2005,01:47,1142.50,1142.50,1142.50,1142.50,2,0,2.00
07/14/2005,01:50,1142.50,1142.50,1142.50,1142.50,10,0,10.00
07/14/2005,01:51,1142.50,1142.50,1142.50,1142.50,1,0,1.00
07/14/2005,01:52,1142.50,1142.50,1142.25,1142.25,8,1,9.00
07/14/2005,01:54,1142.50,1142.50,1142.50,1142.50,59,0,59.00
07/14/2005,01:55,1142.50,1142.50,1142.50,1142.50,21,0,21.00
07/14/2005,01:56,1142.50,1142.50,1142.50,1142.50,12,0,12.00
07/14/2005,01:59,1142.75,1142.75,1142.75,1142.75,2,0,2.00
07/14/2005,02:00,1142.50,1142.75,1142.50,1142.50,5,15,20.00
07/14/2005,02:01,1142.50,1142.50,1142.25,1142.50,22,26,48.00
07/14/2005,02:02,1142.75,1142.75,1142.50,1142.50,3,6,9.00
07/14/2005,02:03,1142.50,1142.75,1142.50,1142.75,6,31,37.00
07/14/2005,02:04,1142.75,1142.75,1142.75,1142.75,142,0,142.00
07/14/2005,02:05,1142.75,1142.75,1142.75,1142.75,20,0,20.00
07/14/2005,02:06,1142.75,1143.00,1142.75,1143.00,29,0,29.00
07/14/2005,02:07,1143.00,1143.00,1143.00,1143.00,58,0,58.00
07/14/2005,02:08,1143.00,1143.00,1142.75,1143.00,59,3,62.00
07/14/2005,02:09,1142.75,1142.75,1142.75,1142.75,0,28,28.00
07/14/2005,02:11,1142.50,1142.75,1142.50,1142.75,9,69,78.00
07/14/2005,02:12,1142.75,1142.75,1142.50,1142.75,4,1,5.00
07/14/2005,02:13,1142.75,1143.00,1142.25,1142.25,34,154,188.00
07/14/2005,02:14,1142.50,1142.75,1142.50,1142.50,11,1,12.00
07/14/2005,02:15,1142.50,1142.50,1142.50,1142.50,0,4,4.00
07/14/2005,02:16,1142.50,1142.50,1142.50,1142.50,0,47,47.00
07/14/2005,02:17,1142.50,1142.75,1142.50,1142.50,1,8,9.00
07/14/2005,02:18,1142.50,1142.50,1142.50,1142.50,0,9,9.00
07/14/2005,02:19,1142.75,1143.25,1142.75,1143.00,414,11,425.00
07/14/2005,02:20,1143.00,1143.00,1143.00,1143.00,0,3,3.00
07/14/2005,02:21,1142.75,1143.00,1142.75,1143.00,1,2,3.00
07/14/2005,02:22,1143.00,1143.00,1143.00,1143.00,2,0,2.00
07/14/2005,02:24,1143.00,1143.00,1143.00,1143.00,25,0,25.00
07/14/2005,02:25,1143.00,1143.00,1143.00,1143.00,42,0,42.00
07/14/2005,02:26,1143.00,1143.25,1143.00,1143.00,49,23,72.00
07/14/2005,02:27,1143.00,1143.00,1142.75,1142.75,0,56,56.00
07/14/2005,02:28,1142.75,1143.00,1142.75,1143.00,50,20,70.00
07/14/2005,02:30,1143.00,1143.25,1143.00,1143.25,76,0,76.00
07/14/2005,02:31,1143.00,1143.50,1143.00,1143.50,58,60,118.00
07/14/2005,02:32,1143.25,1143.25,1143.25,1143.25,0,10,10.00
07/14/2005,02:33,1143.25,1143.25,1143.25,1143.25,0,63,63.00
07/14/2005,02:34,1143.25,1143.25,1143.00,1143.00,0,37,37.00
07/14/2005,02:35,1143.00,1143.00,1143.00,1143.00,0,33,33.00
07/14/2005,02:36,1143.25,1143.25,1143.00,1143.00,115,11,126.00
07/14/2005,02:37,1143.00,1143.25,1143.00,1143.00,57,6,63.00
07/14/2005,02:38,1143.25,1143.25,1143.25,1143.25,5,0,5.00
07/14/2005,02:39,1143.00,1143.25,1143.00,1143.00,2,2,4.00
07/14/2005,02:40,1143.25,1143.25,1143.25,1143.25,16,0,16.00
07/14/2005,02:41,1143.50,1143.75,1143.50,1143.50,301,20,321.00
07/14/2005,02:42,1143.50,1143.50,1143.50,1143.50,0,46,46.00
07/14/2005,02:43,1143.50,1143.50,1143.25,1143.25,0,24,24.00
07/14/2005,02:44,1143.25,1143.50,1143.25,1143.25,4,9,13.00
07/14/2005,02:45,1143.25,1143.50,1143.25,1143.50,35,10,45.00
07/14/2005,02:46,1143.50,1143.50,1143.50,1143.50,6,0,6.00
07/14/2005,02:47,1143.25,1143.25,1143.25,1143.25,0,39,39.00
07/14/2005,02:48,1143.25,1143.25,1143.25,1143.25,0,26,26.00
07/14/2005,02:49,1143.25,1143.25,1143.25,1143.25,0,5,5.00
07/14/2005,02:50,1143.50,1143.50,1143.25,1143.50,102,1,103.00
07/14/2005,02:51,1143.50,1143.50,1143.25,1143.25,6,5,11.00
07/14/2005,02:52,1143.25,1143.25,1143.25,1143.25,0,90,90.00
07/14/2005,02:54,1143.25,1143.25,1143.00,1143.25,1,4,5.00
07/14/2005,02:55,1143.00,1143.00,1143.00,1143.00,0,167,167.00
07/14/2005,02:56,1143.00,1143.00,1143.00,1143.00,0,13,13.00
07/14/2005,02:57,1143.25,1143.25,1143.25,1143.25,10,0,10.00
07/14/2005,02:58,1143.25,1143.25,1143.25,1143.25,5,0,5.00
07/14/2005,02:59,1143.50,1144.50,1143.50,1144.50,690,22,712.00
07/14/2005,03:00,1144.25,1144.25,1144.00,1144.00,49,222,271.00
07/14/2005,03:01,1144.00,1144.00,1143.50,1143.75,9,88,97.00
07/14/2005,03:02,1143.75,1144.00,1143.75,1144.00,15,9,24.00
07/14/2005,03:03,1143.75,1144.00,1143.75,1144.00,21,5,26.00
07/14/2005,03:04,1144.00,1144.00,1144.00,1144.00,48,0,48.00
07/14/2005,03:05,1144.00,1144.25,1144.00,1144.25,114,0,114.00
07/14/2005,03:06,1144.00,1144.25,1144.00,1144.25,54,1,55.00
07/14/2005,03:07,1144.50,1145.00,1144.50,1144.75,189,138,327.00
07/14/2005,03:08,1145.00,1145.25,1144.50,1144.50,198,199,397.00
07/14/2005,03:09,1144.50,1145.00,1144.50,1144.50,202,53,255.00
07/14/2005,03:10,1144.50,1144.50,1144.50,1144.50,0,12,12.00
07/14/2005,03:11,1144.75,1145.00,1144.75,1144.75,92,1,93.00
07/14/2005,03:12,1144.75,1144.75,1144.75,1144.75,0,53,53.00
07/14/2005,03:13,1144.75,1145.00,1144.75,1145.00,200,50,250.00
07/14/2005,03:14,1145.00,1145.00,1144.75,1144.75,57,72,129.00
07/14/2005,03:15,1144.75,1145.00,1144.75,1145.00,94,1,95.00
07/14/2005,03:16,1145.00,1145.00,1144.75,1145.00,41,1,42.00
07/14/2005,03:17,1145.00,1145.00,1144.75,1145.00,7,1,8.00
07/14/2005,03:18,1145.00,1145.00,1144.75,1144.75,27,3,30.00
07/14/2005,03:19,1145.00,1145.25,1145.00,1145.25,141,1,142.00
07/14/2005,03:20,1145.25,1145.25,1145.00,1145.25,63,6,69.00
07/14/2005,03:21,1145.25,1145.25,1145.00,1145.25,84,5,89.00
07/14/2005,03:22,1145.25,1145.25,1145.00,1145.00,9,113,122.00
07/14/2005,03:23,1144.75,1144.75,1144.75,1144.75,0,184,184.00
07/14/2005,03:24,1144.75,1144.75,1144.50,1144.50,0,15,15.00
07/14/2005,03:25,1144.50,1144.50,1144.50,1144.50,0,136,136.00
07/14/2005,03:26,1144.50,1144.75,1144.50,1144.75,85,57,142.00
07/14/2005,03:27,1144.75,1144.75,1144.75,1144.75,53,0,53.00
07/14/2005,03:28,1144.75,1144.75,1144.75,1144.75,7,0,7.00
07/14/2005,03:29,1144.75,1144.75,1144.75,1144.75,2,0,2.00
07/14/2005,03:31,1145.00,1145.00,1144.75,1144.75,57,151,208.00
07/14/2005,03:32,1144.75,1145.00,1144.75,1145.00,2,2,4.00
07/14/2005,03:33,1144.75,1144.75,1144.75,1144.75,0,57,57.00
07/14/2005,03:34,1144.75,1144.75,1144.75,1144.75,0,33,33.00
07/14/2005,03:37,1144.75,1144.75,1144.75,1144.75,0,14,14.00
07/14/2005,03:38,1144.75,1144.75,1144.75,1144.75,0,4,4.00
07/14/2005,03:39,1145.00,1145.00,1145.00,1145.00,63,0,63.00
07/14/2005,03:40,1145.00,1145.00,1145.00,1145.00,95,0,95.00
07/14/2005,03:41,1145.00,1145.25,1145.00,1145.25,100,0,100.00
07/14/2005,03:42,1145.25,1145.50,1145.25,1145.25,28,47,75.00
07/14/2005,03:43,1145.25,1145.25,1145.25,1145.25,0,197,197.00
07/14/2005,03:45,1145.00,1145.00,1145.00,1145.00,0,7,7.00
07/14/2005,03:46,1145.00,1145.00,1145.00,1145.00,0,5,5.00
07/14/2005,03:47,1145.25,1145.25,1145.25,1145.25,2,0,2.00
07/14/2005,03:48,1145.00,1145.25,1145.00,1145.25,1,5,6.00
07/14/2005,03:49,1145.00,1145.25,1144.75,1144.75,5,73,78.00
07/14/2005,03:51,1144.75,1145.00,1144.75,1145.00,1,4,5.00
07/14/2005,03:52,1144.75,1145.00,1144.75,1144.75,1,14,15.00
07/14/2005,03:53,1145.00,1145.00,1145.00,1145.00,8,0,8.00
07/14/2005,03:54,1145.00,1145.00,1145.00,1145.00,1,0,1.00
07/14/2005,03:55,1145.00,1145.00,1145.00,1145.00,3,0,3.00
07/14/2005,03:56,1144.75,1144.75,1144.75,1144.75,0,22,22.00
07/14/2005,03:57,1145.00,1145.00,1144.75,1144.75,1,34,35.00
07/14/2005,03:58,1144.75,1144.75,1144.75,1144.75,0,47,47.00
07/14/2005,03:59,1144.50,1144.75,1144.50,1144.75,15,2,17.00
07/14/2005,04:00,1144.75,1145.00,1144.75,1145.00,16,4,20.00
07/14/2005,04:01,1145.00,1145.00,1145.00,1145.00,58,0,58.00
07/14/2005,04:02,1145.00,1145.00,1144.25,1144.50,37,155,192.00
07/14/2005,04:03,1144.50,1144.75,1144.50,1144.50,1,64,65.00
07/14/2005,04:04,1144.50,1144.50,1144.50,1144.50,0,21,21.00
07/14/2005,04:05,1144.50,1144.50,1144.50,1144.50,0,1,1.00
07/14/2005,04:06,1144.50,1144.50,1144.50,1144.50,0,2,2.00
07/14/2005,04:07,1144.50,1144.50,1144.50,1144.50,0,11,11.00
07/14/2005,04:08,1144.50,1144.75,1144.50,1144.50,1,4,5.00
07/14/2005,04:09,1144.50,1144.50,1144.50,1144.50,0,1,1.00
07/14/2005,04:10,1144.50,1144.75,1144.50,1144.75,15,2,17.00
07/14/2005,04:11,1144.75,1144.75,1144.75,1144.75,2,0,2.00
07/14/2005,04:12,1144.75,1144.75,1144.75,1144.75,139,0,139.00
07/14/2005,04:13,1144.75,1145.00,1144.75,1144.75,42,25,67.00
07/14/2005,04:14,1144.75,1144.75,1144.75,1144.75,0,1,1.00
07/14/2005,04:15,1144.75,1145.00,1144.75,1145.00,1,71,72.00
07/14/2005,04:18,1145.00,1145.00,1145.00,1145.00,2,0,2.00
07/14/2005,04:19,1144.75,1144.75,1144.75,1144.75,0,6,6.00
07/14/2005,04:20,1144.75,1145.00,1144.75,1145.00,204,3,207.00
07/14/2005,04:21,1145.00,1145.00,1144.75,1145.00,45,3,48.00
07/14/2005,04:22,1145.00,1145.00,1145.00,1145.00,40,0,40.00
07/14/2005,04:23,1145.00,1145.00,1145.00,1145.00,11,0,11.00
07/14/2005,04:24,1145.00,1145.00,1145.00,1145.00,4,0,4.00
07/14/2005,04:25,1145.00,1145.00,1145.00,1145.00,13,0,13.00
07/14/2005,04:26,1145.00,1145.00,1145.00,1145.00,2,0,2.00
07/14/2005,04:27,1145.00,1145.00,1145.00,1145.00,24,0,24.00
07/14/2005,04:28,1144.75,1144.75,1144.75,1144.75,0,2,2.00
07/14/2005,04:29,1145.00,1145.00,1145.00,1145.00,44,0,44.00
07/14/2005,04:30,1145.00,1145.00,1145.00,1145.00,92,0,92.00
07/14/2005,04:31,1145.00,1145.00,1144.75,1144.75,32,1,33.00
07/14/2005,04:32,1145.00,1145.00,1145.00,1145.00,70,0,70.00
07/14/2005,04:33,1145.00,1145.25,1145.00,1145.25,166,0,166.00
07/14/2005,04:34,1145.00,1145.00,1145.00,1145.00,0,146,146.00
07/14/2005,04:35,1145.00,1145.00,1145.00,1145.00,0,2,2.00
07/14/2005,04:37,1145.00,1145.25,1145.00,1145.00,316,18,334.00
07/14/2005,04:38,1145.00,1145.00,1145.00,1145.00,0,5,5.00
07/14/2005,04:39,1145.00,1145.25,1145.00,1145.25,4,46,50.00
07/14/2005,04:41,1145.25,1145.25,1145.25,1145.25,1,0,1.00
07/14/2005,04:43,1145.00,1145.25,1145.00,1145.00,1,25,26.00
07/14/2005,04:45,1145.25,1145.25,1145.00,1145.00,1,35,36.00
07/14/2005,04:46,1145.00,1145.00,1145.00,1145.00,0,10,10.00
07/14/2005,04:47,1145.00,1145.00,1145.00,1145.00,0,10,10.00
07/14/2005,04:48,1144.75,1144.75,1144.75,1144.75,0,20,20.00
07/14/2005,04:50,1144.75,1144.75,1144.75,1144.75,0,30,30.00
07/14/2005,04:51,1144.75,1144.75,1144.75,1144.75,0,1,1.00
07/14/2005,04:52,1145.00,1145.00,1145.00,1145.00,2,0,2.00
07/14/2005,04:53,1145.00,1145.00,1145.00,1145.00,5,0,5.00
07/14/2005,04:55,1145.00,1145.00,1145.00,1145.00,6,0,6.00
07/14/2005,04:56,1144.75,1144.75,1144.75,1144.75,0,15,15.00
07/14/2005,05:00,1144.75,1144.75,1144.75,1144.75,0,3,3.00
07/14/2005,05:02,1144.75,1144.75,1144.75,1144.75,0,3,3.00
07/14/2005,05:05,1144.75,1145.00,1144.75,1145.00,21,1,22.00
07/14/2005,05:06,1145.00,1145.00,1144.50,1144.75,65,148,213.00
07/14/2005,05:08,1145.00,1145.00,1145.00,1145.00,14,0,14.00
07/14/2005,05:09,1145.00,1145.00,1145.00,1145.00,5,0,5.00
07/14/2005,05:10,1144.75,1144.75,1144.75,1144.75,0,3,3.00
07/14/2005,05:13,1144.75,1144.75,1144.75,1144.75,0,49,49.00
07/14/2005,05:14,1144.75,1144.75,1144.75,1144.75,0,26,26.00
07/14/2005,05:15,1144.75,1144.75,1144.75,1144.75,0,2,2.00
07/14/2005,05:16,1144.75,1144.75,1144.75,1144.75,0,1,1.00
07/14/2005,05:19,1144.75,1144.75,1144.75,1144.75,0,1,1.00
07/14/2005,05:21,1145.00,1145.00,1145.00,1145.00,4,0,4.00
07/14/2005,05:22,1144.75,1144.75,1144.75,1144.75,0,8,8.00
07/14/2005,05:23,1144.75,1144.75,1144.75,1144.75,0,75,75.00
07/14/2005,05:24,1144.75,1144.75,1144.75,1144.75,0,38,38.00
07/14/2005,05:25,1144.75,1144.75,1144.75,1144.75,0,3,3.00
07/14/2005,05:26,1144.75,1144.75,1144.75,1144.75,0,24,24.00
07/14/2005,05:27,1144.50,1144.50,1144.50,1144.50,0,1,1.00
07/14/2005,05:30,1144.50,1144.75,1144.50,1144.75,1,3,4.00
07/14/2005,05:31,1144.50,1144.50,1144.50,1144.50,0,30,30.00
07/14/2005,05:33,1144.75,1144.75,1144.75,1144.75,3,0,3.00
07/14/2005,05:34,1144.50,1144.50,1144.50,1144.50,0,2,2.00
07/14/2005,05:37,1144.50,1144.50,1144.50,1144.50,0,25,25.00
07/14/2005,05:38,1144.75,1144.75,1144.50,1144.50,169,10,179.00
07/14/2005,05:40,1144.50,1144.50,1144.50,1144.50,0,1,1.00
07/14/2005,05:41,1144.75,1144.75,1144.75,1144.75,120,0,120.00
07/14/2005,05:42,1144.75,1144.75,1144.75,1144.75,11,0,11.00
07/14/2005,05:43,1144.75,1144.75,1144.75,1144.75,66,0,66.00
07/14/2005,05:44,1144.75,1144.75,1144.75,1144.75,2,0,2.00
07/14/2005,05:45,1144.75,1144.75,1144.75,1144.75,15,0,15.00
07/14/2005,05:46,1144.75,1144.75,1144.75,1144.75,5,0,5.00
07/14/2005,05:47,1144.75,1145.00,1144.75,1145.00,9,0,9.00
07/14/2005,05:48,1145.00,1145.00,1145.00,1145.00,2,0,2.00
07/14/2005,05:49,1144.75,1144.75,1144.75,1144.75,0,26,26.00
07/14/2005,05:51,1144.50,1144.50,1144.50,1144.50,0,1,1.00
07/14/2005,05:52,1144.50,1144.50,1144.50,1144.50,0,1,1.00
07/14/2005,05:53,1144.50,1144.50,1144.50,1144.50,0,3,3.00
07/14/2005,05:54,1144.75,1144.75,1144.50,1144.75,118,1,119.00
07/14/2005,05:55,1144.75,1144.75,1144.50,1144.75,13,7,20.00
07/14/2005,05:56,1144.75,1145.00,1144.75,1145.00,40,0,40.00
07/14/2005,05:57,1144.75,1144.75,1144.75,1144.75,0,12,12.00
07/14/2005,05:58,1144.75,1144.75,1144.50,1144.75,4,7,11.00
07/14/2005,05:59,1144.75,1144.75,1144.75,1144.75,7,0,7.00
07/14/2005,06:00,1144.75,1144.75,1144.75,1144.75,13,0,13.00
07/14/2005,06:01,1145.00,1145.00,1144.75,1144.75,2,82,84.00
07/14/2005,06:02,1144.75,1144.75,1144.75,1144.75,0,3,3.00
07/14/2005,06:03,1144.75,1144.75,1144.75,1144.75,0,52,52.00
07/14/2005,06:04,1144.75,1144.75,1144.75,1144.75,0,30,30.00
07/14/2005,06:05,1144.50,1144.50,1144.50,1144.50,0,27,27.00
07/14/2005,06:06,1144.75,1144.75,1144.75,1144.75,22,0,22.00
07/14/2005,06:07,1144.75,1144.75,1144.75,1144.75,107,0,107.00
07/14/2005,06:08,1144.75,1144.75,1144.75,1144.75,1,0,1.00
07/14/2005,06:09,1145.00,1145.00,1145.00,1145.00,192,0,192.00
07/14/2005,06:10,1145.25,1145.25,1145.00,1145.25,61,3,64.00
07/14/2005,06:11,1145.00,1145.25,1145.00,1145.25,1,1,2.00
07/14/2005,06:12,1145.25,1145.25,1145.00,1145.00,72,3,75.00
07/14/2005,06:13,1145.25,1145.50,1145.00,1145.25,56,28,84.00
07/14/2005,06:14,1145.00,1145.00,1145.00,1145.00,0,10,10.00
07/14/2005,06:15,1145.25,1145.25,1145.25,1145.25,51,0,51.00
07/14/2005,06:16,1145.25,1145.50,1145.25,1145.25,205,30,235.00
07/14/2005,06:17,1145.25,1145.50,1145.25,1145.50,3,4,7.00
07/14/2005,06:18,1145.50,1145.75,1145.50,1145.75,429,17,446.00
07/14/2005,06:19,1145.75,1145.75,1145.25,1145.25,1,225,226.00
07/14/2005,06:20,1145.50,1145.50,1145.50,1145.50,1,0,1.00
07/14/2005,06:21,1145.50,1145.50,1145.50,1145.50,1,0,1.00
07/14/2005,06:22,1145.25,1145.50,1145.25,1145.50,226,14,240.00
07/14/2005,06:23,1145.50,1145.50,1145.25,1145.50,9,4,13.00
07/14/2005,06:24,1145.50,1145.50,1145.50,1145.50,5,0,5.00
07/14/2005,06:25,1145.50,1145.50,1145.50,1145.50,50,0,50.00
07/14/2005,06:26,1145.25,1145.25,1145.25,1145.25,0,57,57.00
07/14/2005,06:27,1145.50,1145.50,1145.50,1145.50,5,0,5.00
07/14/2005,06:28,1145.25,1145.50,1145.25,1145.25,112,10,122.00
07/14/2005,06:29,1145.50,1145.50,1145.25,1145.50,6,10,16.00
07/14/2005,06:32,1145.50,1145.50,1145.25,1145.50,6,1,7.00
07/14/2005,06:34,1145.50,1145.75,1145.25,1145.50,190,59,249.00
07/14/2005,06:35,1145.50,1145.50,1145.50,1145.50,41,0,41.00
07/14/2005,06:36,1145.25,1145.25,1145.25,1145.25,0,20,20.00
07/14/2005,06:37,1145.25,1145.25,1145.25,1145.25,0,3,3.00
07/14/2005,06:38,1145.50,1145.50,1145.50,1145.50,200,0,200.00
07/14/2005,06:40,1145.25,1145.50,1145.25,1145.50,2,259,261.00
07/14/2005,06:41,1145.50,1145.50,1145.25,1145.25,25,5,30.00
07/14/2005,06:42,1145.25,1145.50,1145.25,1145.25,1,13,14.00
07/14/2005,06:43,1145.25,1145.25,1145.25,1145.25,0,6,6.00
07/14/2005,06:44,1145.25,1145.25,1145.25,1145.25,0,8,8.00
07/14/2005,06:45,1145.25,1145.50,1145.25,1145.50,3,8,11.00
07/14/2005,06:46,1145.50,1145.50,1145.25,1145.50,180,2,182.00
07/14/2005,06:47,1145.50,1145.50,1145.25,1145.25,119,1,120.00
07/14/2005,06:49,1145.25,1145.50,1145.25,1145.25,2,2,4.00
07/14/2005,06:50,1145.25,1145.50,1145.25,1145.25,15,4,19.00
07/14/2005,06:51,1145.50,1145.50,1145.25,1145.25,176,2,178.00
07/14/2005,06:52,1145.25,1145.50,1145.25,1145.50,41,5,46.00
07/14/2005,06:53,1145.50,1145.75,1145.50,1145.50,28,9,37.00
07/14/2005,06:54,1145.50,1145.75,1145.50,1145.50,1,115,116.00
07/14/2005,06:55,1145.50,1145.75,1145.50,1145.50,1,369,370.00
07/14/2005,06:56,1145.50,1145.50,1145.25,1145.50,10,176,186.00
07/14/2005,06:57,1145.25,1145.50,1145.25,1145.50,1,10,11.00
07/14/2005,06:58,1145.25,1145.25,1145.25,1145.25,0,197,197.00
07/14/2005,06:59,1145.25,1145.50,1145.25,1145.50,4,60,64.00
07/14/2005,07:00,1145.25,1145.50,1145.25,1145.50,5,102,107.00
07/14/2005,07:01,1145.50,1145.50,1145.25,1145.25,102,252,354.00
07/14/2005,07:02,1145.25,1145.25,1145.25,1145.25,0,16,16.00
07/14/2005,07:03,1145.25,1145.25,1145.00,1145.00,6,36,42.00
07/14/2005,07:04,1145.00,1145.25,1145.00,1145.25,34,7,41.00
07/14/2005,07:05,1145.00,1145.25,1145.00,1145.00,4,27,31.00
07/14/2005,07:06,1145.00,1145.00,1145.00,1145.00,0,3,3.00
07/14/2005,07:07,1145.00,1145.00,1144.75,1145.00,7,211,218.00
07/14/2005,07:08,1145.00,1145.00,1144.75,1145.00,185,5,190.00
07/14/2005,07:09,1144.75,1145.00,1144.75,1145.00,8,4,12.00
07/14/2005,07:10,1145.00,1145.00,1144.75,1144.75,1,73,74.00
07/14/2005,07:11,1145.00,1145.00,1144.75,1144.75,2,54,56.00
07/14/2005,07:12,1144.75,1144.75,1144.75,1144.75,0,54,54.00
07/14/2005,07:13,1144.75,1144.75,1144.50,1144.50,47,277,324.00
07/14/2005,07:14,1144.50,1145.00,1144.50,1144.75,157,8,165.00
07/14/2005,07:15,1144.75,1145.00,1144.75,1144.75,55,41,96.00
07/14/2005,07:16,1145.00,1145.00,1144.75,1145.00,37,6,43.00
07/14/2005,07:17,1145.00,1145.00,1144.75,1144.75,33,28,61.00
07/14/2005,07:18,1144.75,1145.00,1144.50,1144.75,15,158,173.00
07/14/2005,07:19,1144.75,1144.75,1144.50,1144.50,27,21,48.00
07/14/2005,07:20,1144.75,1144.75,1144.75,1144.75,153,0,153.00
07/14/2005,07:21,1145.00,1145.00,1144.75,1145.00,54,32,86.00
07/14/2005,07:22,1144.75,1145.00,1144.75,1144.75,7,26,33.00
07/14/2005,07:23,1144.75,1144.75,1144.50,1144.50,0,226,226.00
07/14/2005,07:24,1144.75,1144.75,1144.50,1144.50,3,387,390.00
07/14/2005,07:25,1144.50,1144.50,1144.50,1144.50,0,65,65.00
07/14/2005,07:26,1144.75,1144.75,1144.50,1144.50,101,5,106.00
07/14/2005,07:27,1144.50,1144.75,1144.50,1144.50,23,46,69.00
07/14/2005,07:28,1144.50,1144.75,1144.50,1144.75,4,83,87.00
07/14/2005,07:29,1144.75,1144.75,1144.50,1144.75,150,11,161.00
07/14/2005,07:30,1144.75,1145.75,1144.25,1145.75,649,294,943.00
07/14/2005,07:31,1145.75,1147.00,1145.50,1147.00,4112,2230,6342.00
07/14/2005,07:32,1147.00,1147.25,1146.25,1147.25,3604,829,4433.00
07/14/2005,07:33,1147.25,1147.50,1147.00,1147.50,556,921,1477.00
07/14/2005,07:34,1147.25,1148.00,1147.25,1147.75,1092,1938,3030.00
07/14/2005,07:35,1147.75,1148.00,1147.50,1147.75,226,401,627.00
07/14/2005,07:36,1147.75,1148.00,1147.50,1147.50,468,1317,1785.00
07/14/2005,07:37,1147.25,1147.50,1147.25,1147.25,123,108,231.00
07/14/2005,07:38,1147.50,1147.75,1147.25,1147.50,448,31,479.00
07/14/2005,07:39,1147.50,1147.75,1147.50,1147.75,304,330,634.00
07/14/2005,07:40,1147.50,1147.50,1147.25,1147.50,42,130,172.00
07/14/2005,07:41,1147.50,1147.50,1147.25,1147.50,384,11,395.00
07/14/2005,07:42,1147.50,1148.00,1147.50,1147.75,221,163,384.00
07/14/2005,07:43,1147.50,1148.00,1147.50,1147.75,316,186,502.00
07/14/2005,07:44,1147.75,1147.75,1147.50,1147.50,1,193,194.00
07/14/2005,07:45,1147.50,1148.00,1147.50,1148.00,386,18,404.00
07/14/2005,07:46,1147.75,1148.00,1147.75,1147.75,5,486,491.00
07/14/2005,07:47,1147.75,1148.25,1147.75,1148.25,1013,87,1100.00
07/14/2005,07:48,1148.00,1148.25,1147.75,1147.75,149,530,679.00
07/14/2005,07:49,1148.00,1148.00,1148.00,1148.00,510,0,510.00
07/14/2005,07:50,1148.00,1148.25,1148.00,1148.00,19,43,62.00
07/14/2005,07:51,1148.00,1148.25,1148.00,1148.00,55,29,84.00
07/14/2005,07:52,1148.25,1148.25,1148.00,1148.25,163,110,273.00
07/14/2005,07:53,1148.25,1148.25,1147.75,1148.00,635,327,962.00
07/14/2005,07:54,1148.00,1148.25,1148.00,1148.25,159,4,163.00
07/14/2005,07:55,1148.00,1148.25,1148.00,1148.25,100,29,129.00
07/14/2005,07:56,1148.00,1148.25,1148.00,1148.00,13,35,48.00
07/14/2005,07:57,1148.00,1148.00,1147.75,1147.75,0,151,151.00
07/14/2005,07:58,1147.75,1148.00,1147.75,1147.75,190,17,207.00
07/14/2005,07:59,1147.75,1148.00,1147.75,1147.75,36,114,150.00
07/14/2005,08:00,1147.75,1148.00,1147.50,1147.50,89,228,317.00
07/14/2005,08:01,1147.50,1147.75,1147.50,1147.75,39,26,65.00
07/14/2005,08:02,1147.75,1147.75,1147.50,1147.75,18,5,23.00
07/14/2005,08:03,1147.50,1147.50,1147.50,1147.50,0,16,16.00
07/14/2005,08:04,1147.75,1147.75,1147.50,1147.50,6,10,16.00
07/14/2005,08:05,1147.75,1147.75,1147.50,1147.50,6,109,115.00
07/14/2005,08:06,1147.50,1147.75,1147.50,1147.50,2,48,50.00
07/14/2005,08:07,1147.50,1147.75,1147.50,1147.75,20,623,643.00
07/14/2005,08:08,1147.50,1147.75,1147.50,1147.50,2,114,116.00
07/14/2005,08:09,1147.50,1147.50,1147.25,1147.25,3,934,937.00
07/14/2005,08:10,1147.25,1147.25,1147.00,1147.00,86,826,912.00
07/14/2005,08:11,1147.00,1147.25,1147.00,1147.00,2,411,413.00
07/14/2005,08:12,1147.00,1147.25,1146.75,1147.00,16,266,282.00
07/14/2005,08:13,1147.00,1147.00,1146.75,1147.00,363,15,378.00
07/14/2005,08:14,1147.00,1147.25,1147.00,1147.00,6,144,150.00
07/14/2005,08:15,1147.25,1147.25,1147.00,1147.25,16,1,17.00
07/14/2005,08:16,1147.00,1147.25,1147.00,1147.25,666,4,670.00
07/14/2005,08:17,1147.25,1147.25,1147.25,1147.25,3,0,3.00
07/14/2005,08:18,1147.25,1147.25,1147.25,1147.25,3,0,3.00
07/14/2005,08:19,1147.25,1147.25,1147.25,1147.25,109,0,109.00
07/14/2005,08:20,1147.25,1147.25,1147.25,1147.25,310,0,310.00
07/14/2005,08:21,1147.25,1147.25,1147.00,1147.25,3,5,8.00
07/14/2005,08:22,1147.00,1147.25,1147.00,1147.25,5,4,9.00
07/14/2005,08:23,1147.00,1147.25,1147.00,1147.25,164,16,180.00
07/14/2005,08:24,1147.00,1147.25,1147.00,1147.25,50,70,120.00
07/14/2005,08:25,1147.25,1147.25,1147.00,1147.00,27,74,101.00
07/14/2005,08:26,1147.25,1147.25,1146.75,1146.75,11,533,544.00
07/14/2005,08:27,1146.75,1147.00,1146.75,1146.75,4,99,103.00
07/14/2005,08:28,1146.75,1146.75,1146.25,1146.75,217,1354,1571.00
07/14/2005,08:29,1146.50,1146.75,1146.25,1146.50,59,650,709.00
07/14/2005,08:30,1146.50,1146.50,1146.00,1146.25,1238,893,2131.00
07/14/2005,08:31,1146.25,1146.50,1146.00,1146.00,3268,3193,6461.00
07/14/2005,08:32,1146.25,1146.75,1146.00,1146.50,2225,859,3084.00
07/14/2005,08:33,1146.50,1146.75,1146.25,1146.50,2046,1311,3357.00
07/14/2005,08:34,1146.50,1146.75,1146.25,1146.50,2352,1415,3767.00
07/14/2005,08:35,1146.50,1147.25,1146.50,1147.00,3484,2158,5642.00
07/14/2005,08:36,1147.00,1147.75,1146.75,1147.50,5515,1000,6515.00
07/14/2005,08:37,1147.25,1148.75,1147.25,1148.25,6664,2551,9215.00
07/14/2005,08:38,1148.25,1150.25,1148.25,1150.00,10027,4928,14955.00
07/14/2005,08:39,1150.00,1151.00,1149.75,1150.50,5432,6496,11928.00
07/14/2005,08:40,1150.25,1150.75,1150.00,1150.00,2925,4030,6955.00
07/14/2005,08:41,1150.00,1150.25,1149.75,1150.00,366,2291,2657.00
07/14/2005,08:42,1149.75,1150.50,1149.75,1150.50,4023,1782,5805.00
07/14/2005,08:43,1150.50,1150.75,1150.00,1150.00,1672,2557,4229.00
07/14/2005,08:44,1150.00,1150.25,1149.50,1149.75,971,2145,3116.00
07/14/2005,08:45,1149.50,1150.00,1149.50,1149.75,1454,1665,3119.00
07/14/2005,08:46,1149.75,1150.00,1149.50,1149.50,268,2179,2447.00
07/14/2005,08:47,1149.50,1149.50,1148.75,1149.00,4157,3956,8113.00
07/14/2005,08:48,1149.00,1149.25,1149.00,1149.00,93,2439,2532.00
07/14/2005,08:49,1149.00,1149.25,1148.75,1149.00,838,1745,2583.00
07/14/2005,08:50,1149.00,1149.25,1148.50,1148.50,1133,3060,4193.00
07/14/2005,08:51,1148.50,1148.75,1148.25,1148.50,1495,3486,4981.00
07/14/2005,08:52,1148.50,1149.00,1148.25,1149.00,2677,594,3271.00
07/14/2005,08:53,1148.75,1149.75,1148.75,1149.50,4382,1954,6336.00
07/14/2005,08:54,1149.75,1149.75,1149.00,1149.25,1106,1972,3078.00
07/14/2005,08:55,1149.25,1149.25,1148.75,1149.00,1061,1476,2537.00
07/14/2005,08:56,1149.00,1149.50,1148.75,1148.75,1036,978,2014.00
07/14/2005,08:57,1149.00,1149.25,1148.75,1148.75,285,877,1162.00
07/14/2005,08:58,1148.75,1149.00,1147.75,1147.75,1017,6637,7654.00
07/14/2005,08:59,1147.75,1148.25,1146.75,1146.75,2221,6081,8302.00
07/14/2005,09:00,1147.00,1147.25,1146.25,1146.25,4444,5796,10240.00
07/14/2005,09:01,1146.50,1147.00,1146.25,1146.50,4902,3670,8572.00
07/14/2005,09:02,1146.50,1147.50,1146.50,1147.25,4057,1297,5354.00
07/14/2005,09:03,1147.25,1147.50,1146.75,1147.25,1713,1325,3038.00
07/14/2005,09:04,1147.25,1147.50,1147.00,1147.00,448,1381,1829.00
07/14/2005,09:05,1147.25,1147.50,1146.50,1147.25,837,1394,2231.00
07/14/2005,09:06,1147.00,1147.25,1146.50,1147.00,1418,1016,2434.00
07/14/2005,09:07,1147.00,1147.00,1146.25,1147.00,2092,1762,3854.00
07/14/2005,09:08,1147.25,1147.25,1146.75,1146.75,131,1222,1353.00
07/14/2005,09:09,1147.00,1147.00,1146.00,1146.00,155,2061,2216.00
07/14/2005,09:10,1146.25,1146.25,1145.50,1146.00,3650,4698,8348.00
07/14/2005,09:11,1146.00,1146.25,1144.50,1144.50,2941,6500,9441.00
07/14/2005,09:12,1144.75,1145.00,1144.25,1145.00,5518,2654,8172.00
07/14/2005,09:13,1144.75,1145.25,1144.75,1144.75,1764,2721,4485.00
07/14/2005,09:14,1145.00,1145.50,1144.75,1145.50,2863,1690,4553.00
07/14/2005,09:15,1145.50,1146.00,1145.25,1145.50,2900,1824,4724.00
07/14/2005,09:16,1145.50,1145.50,1145.00,1145.00,968,1522,2490.00
07/14/2005,09:17,1145.25,1146.00,1145.00,1145.75,2438,1095,3533.00
07/14/2005,09:18,1145.75,1146.25,1145.50,1146.25,1413,838,2251.00
07/14/2005,09:19,1146.00,1147.00,1145.75,1146.75,4185,938,5123.00
07/14/2005,09:20,1146.75,1147.00,1146.50,1146.75,1526,806,2332.00
07/14/2005,09:21,1146.75,1147.00,1146.50,1146.50,947,338,1285.00
07/14/2005,09:22,1146.75,1147.00,1146.50,1146.50,427,2102,2529.00
07/14/2005,09:23,1146.50,1146.75,1146.25,1146.50,755,1274,2029.00
07/14/2005,09:24,1146.75,1148.25,1146.50,1148.00,7725,2338,10063.00
07/14/2005,09:25,1148.00,1148.00,1147.25,1147.25,1797,2876,4673.00
07/14/2005,09:26,1147.25,1147.75,1147.25,1147.50,857,480,1337.00
07/14/2005,09:27,1147.75,1147.75,1147.00,1147.00,167,1657,1824.00
07/14/2005,09:28,1147.00,1147.50,1146.75,1147.25,1126,1667,2793.00
07/14/2005,09:29,1147.25,1147.50,1147.00,1147.25,428,448,876.00
07/14/2005,09:30,1147.25,1148.00,1147.25,1147.50,1898,1042,2940.00
07/14/2005,09:31,1147.50,1148.50,1147.50,1148.00,3113,1533,4646.00
07/14/2005,09:32,1148.25,1149.00,1147.50,1148.75,4094,1753,5847.00
07/14/2005,09:33,1149.00,1149.00,1147.75,1148.25,1294,2752,4046.00
07/14/2005,09:34,1148.25,1148.25,1147.75,1147.75,1217,757,1974.00
07/14/2005,09:35,1147.75,1148.25,1147.75,1148.00,568,173,741.00
07/14/2005,09:36,1148.00,1148.00,1147.00,1147.25,867,3376,4243.00
07/14/2005,09:37,1147.25,1147.50,1146.75,1147.00,711,1708,2419.00
07/14/2005,09:38,1147.25,1147.25,1146.75,1147.00,452,1148,1600.00
07/14/2005,09:39,1147.00,1147.00,1146.00,1146.25,802,3166,3968.00
07/14/2005,09:40,1146.25,1146.75,1146.00,1146.50,1178,1768,2946.00
07/14/2005,09:41,1146.25,1146.75,1146.25,1146.25,1659,1668,3327.00
07/14/2005,09:42,1146.50,1146.75,1146.00,1146.00,278,1990,2268.00
07/14/2005,09:43,1146.00,1146.50,1146.00,1146.50,746,79,825.00
07/14/2005,09:44,1146.50,1147.00,1146.25,1146.75,1102,858,1960.00
07/14/2005,09:45,1146.75,1146.75,1146.50,1146.50,83,804,887.00
07/14/2005,09:46,1146.50,1146.75,1145.75,1146.25,937,2515,3452.00
07/14/2005,09:47,1146.25,1146.50,1145.50,1145.75,736,1581,2317.00
07/14/2005,09:48,1145.75,1146.00,1145.50,1145.75,237,415,652.00
07/14/2005,09:49,1145.50,1146.25,1145.50,1146.00,1649,1990,3639.00
07/14/2005,09:50,1146.25,1146.25,1145.50,1145.75,1255,2542,3797.00
07/14/2005,09:51,1145.75,1146.25,1145.50,1146.00,2823,739,3562.00
07/14/2005,09:52,1146.00,1146.25,1145.75,1146.00,228,775,1003.00
07/14/2005,09:53,1146.00,1146.75,1146.00,1146.75,2027,337,2364.00
07/14/2005,09:54,1146.75,1146.75,1146.00,1146.25,169,930,1099.00
07/14/2005,09:55,1146.25,1146.25,1145.75,1146.00,318,700,1018.00
07/14/2005,09:56,1145.75,1146.00,1145.25,1145.50,1311,3098,4409.00
07/14/2005,09:57,1145.50,1146.00,1145.25,1146.00,1071,870,1941.00
07/14/2005,09:58,1146.00,1146.25,1145.50,1146.00,1117,892,2009.00
07/14/2005,09:59,1146.00,1146.25,1145.50,1145.75,231,795,1026.00
07/14/2005,10:00,1145.75,1146.00,1145.50,1146.00,832,499,1331.00
07/14/2005,10:01,1146.00,1146.25,1145.75,1146.25,785,186,971.00
07/14/2005,10:02,1146.00,1146.25,1146.00,1146.00,190,653,843.00
07/14/2005,10:03,1146.00,1146.50,1146.00,1146.25,726,363,1089.00
07/14/2005,10:04,1146.50,1146.75,1146.25,1146.75,1843,320,2163.00
07/14/2005,10:05,1146.75,1147.00,1146.00,1146.00,512,2198,2710.00
07/14/2005,10:06,1146.00,1146.25,1145.75,1146.25,465,1228,1693.00
07/14/2005,10:07,1146.25,1146.25,1145.75,1146.25,179,421,600.00
07/14/2005,10:08,1146.00,1146.25,1144.75,1145.25,1423,2943,4366.00
07/14/2005,10:09,1145.25,1146.00,1145.25,1146.00,914,1004,1918.00
07/14/2005,10:10,1146.00,1146.00,1145.75,1145.75,1993,27,2020.00
07/14/2005,10:11,1146.00,1146.00,1145.00,1145.00,69,1463,1532.00
07/14/2005,10:12,1145.00,1145.75,1145.00,1145.50,902,129,1031.00
07/14/2005,10:13,1145.50,1146.00,1145.50,1146.00,683,486,1169.00
07/14/2005,10:14,1146.00,1146.50,1146.00,1146.25,3057,491,3548.00
07/14/2005,10:15,1146.00,1146.25,1145.75,1145.75,112,224,336.00
07/14/2005,10:16,1146.00,1146.50,1145.75,1146.25,783,302,1085.00
07/14/2005,10:17,1146.50,1146.50,1146.25,1146.25,69,481,550.00
07/14/2005,10:18,1146.50,1146.50,1145.75,1146.00,314,378,692.00
07/14/2005,10:19,1146.00,1146.25,1145.75,1146.25,174,149,323.00
07/14/2005,10:20,1146.00,1146.00,1145.50,1145.50,9,943,952.00
07/14/2005,10:21,1145.50,1145.75,1145.25,1145.25,184,1583,1767.00
07/14/2005,10:22,1145.50,1145.50,1145.00,1145.25,454,2282,2736.00
07/14/2005,10:23,1145.00,1145.25,1145.00,1145.00,150,195,345.00
07/14/2005,10:24,1145.25,1145.75,1144.75,1145.50,1760,733,2493.00
07/14/2005,10:25,1145.75,1145.75,1143.75,1144.50,1851,7243,9094.00
07/14/2005,10:26,1144.25,1144.50,1144.00,1144.50,756,819,1575.00
07/14/2005,10:27,1144.50,1144.50,1144.25,1144.25,867,789,1656.00
07/14/2005,10:28,1144.50,1144.75,1144.00,1144.25,709,1319,2028.00
07/14/2005,10:29,1144.25,1144.75,1144.25,1144.25,1577,528,2105.00
07/14/2005,10:30,1144.25,1144.75,1144.25,1144.50,391,207,598.00
07/14/2005,10:31,1144.50,1144.75,1144.00,1144.00,184,769,953.00
07/14/2005,10:32,1144.00,1144.25,1143.50,1144.00,1359,3345,4704.00
07/14/2005,10:33,1144.00,1144.50,1143.75,1144.00,1057,723,1780.00
07/14/2005,10:34,1144.00,1144.25,1142.75,1143.25,1986,5742,7728.00
07/14/2005,10:35,1143.50,1143.75,1143.00,1143.50,3196,1472,4668.00
07/14/2005,10:36,1143.75,1143.75,1143.00,1143.75,812,3150,3962.00
07/14/2005,10:37,1143.75,1144.25,1143.50,1144.25,2732,832,3564.00
07/14/2005,10:38,1144.25,1144.25,1143.75,1144.25,564,589,1153.00
07/14/2005,10:39,1144.00,1144.25,1144.00,1144.25,94,204,298.00
07/14/2005,10:40,1144.25,1144.25,1144.00,1144.25,488,375,863.00
07/14/2005,10:41,1144.00,1144.50,1143.75,1144.00,1057,974,2031.00
07/14/2005,10:42,1144.00,1144.25,1143.75,1144.00,421,52,473.00
07/14/2005,10:43,1144.25,1144.25,1143.75,1144.00,299,486,785.00
07/14/2005,10:44,1144.25,1144.50,1144.00,1144.50,1959,471,2430.00
07/14/2005,10:45,1144.50,1144.75,1144.00,1144.25,1032,792,1824.00
07/14/2005,10:46,1144.25,1144.50,1144.25,1144.25,223,273,496.00
07/14/2005,10:47,1144.50,1145.00,1144.25,1144.75,1978,788,2766.00
07/14/2005,10:48,1144.75,1145.00,1144.00,1144.25,2006,2282,4288.00
07/14/2005,10:49,1144.25,1144.75,1144.25,1144.50,225,198,423.00
07/14/2005,10:50,1144.50,1144.75,1144.25,1144.25,122,594,716.00
07/14/2005,10:51,1144.25,1144.50,1144.25,1144.25,172,529,701.00
07/14/2005,10:52,1144.50,1144.50,1144.00,1144.25,163,780,943.00
07/14/2005,10:53,1144.25,1144.25,1144.00,1144.00,138,580,718.00
07/14/2005,10:54,1144.00,1144.25,1143.75,1143.75,417,635,1052.00
07/14/2005,10:55,1144.00,1144.00,1143.50,1143.75,172,813,985.00
07/14/2005,10:56,1143.50,1144.00,1142.00,1142.00,1236,5926,7162.00
07/14/2005,10:57,1142.00,1142.75,1142.00,1142.50,3455,2617,6072.00
07/14/2005,10:58,1142.25,1143.25,1142.25,1143.00,3564,89,3653.00
07/14/2005,10:59,1143.00,1143.25,1142.75,1143.00,1018,794,1812.00
07/14/2005,11:00,1143.00,1143.25,1143.00,1143.00,107,330,437.00
07/14/2005,11:01,1143.00,1143.50,1143.00,1143.25,1082,440,1522.00
07/14/2005,11:02,1143.25,1144.00,1143.25,1143.75,2284,1322,3606.00
07/14/2005,11:03,1144.00,1144.00,1143.50,1143.75,191,395,586.00
07/14/2005,11:04,1143.75,1143.75,1143.25,1143.25,127,543,670.00
07/14/2005,11:05,1143.25,1143.75,1143.25,1143.50,296,263,559.00
07/14/2005,11:06,1143.50,1143.75,1143.25,1143.50,182,347,529.00
07/14/2005,11:07,1143.50,1143.75,1143.25,1143.50,19,223,242.00
07/14/2005,11:08,1143.50,1144.25,1143.50,1144.00,1624,341,1965.00
07/14/2005,11:09,1144.00,1144.75,1144.00,1144.50,2901,552,3453.00
07/14/2005,11:10,1144.50,1144.50,1144.00,1144.00,126,522,648.00
07/14/2005,11:11,1144.25,1144.25,1144.00,1144.00,64,68,132.00
07/14/2005,11:12,1144.25,1144.50,1144.00,1144.50,986,523,1509.00
07/14/2005,11:13,1144.50,1145.50,1144.25,1145.25,6536,1818,8354.00
07/14/2005,11:14,1145.50,1145.50,1144.50,1145.25,1786,2795,4581.00
07/14/2005,11:15,1145.25,1145.50,1144.50,1145.00,1446,2101,3547.00
07/14/2005,11:16,1145.00,1145.25,1144.75,1145.00,563,384,947.00
07/14/2005,11:17,1145.00,1145.25,1144.25,1144.50,97,943,1040.00
07/14/2005,11:18,1144.75,1144.75,1144.50,1144.50,98,62,160.00
07/14/2005,11:19,1144.50,1145.25,1144.50,1145.00,636,97,733.00
07/14/2005,11:20,1145.25,1145.25,1145.00,1145.00,88,362,450.00
07/14/2005,11:21,1145.00,1145.50,1145.00,1145.00,489,232,721.00
07/14/2005,11:22,1145.00,1145.25,1145.00,1145.00,388,96,484.00
07/14/2005,11:23,1145.25,1145.25,1144.75,1144.75,17,522,539.00
07/14/2005,11:24,1144.75,1145.00,1144.25,1144.50,99,1492,1591.00
07/14/2005,11:25,1144.25,1144.75,1144.25,1144.50,398,681,1079.00
07/14/2005,11:26,1144.75,1144.75,1144.25,1144.50,93,424,517.00
07/14/2005,11:27,1144.25,1144.25,1144.00,1144.25,394,510,904.00
07/14/2005,11:28,1144.25,1144.25,1144.00,1144.00,204,334,538.00
07/14/2005,11:29,1144.00,1144.25,1144.00,1144.00,1,472,473.00
07/14/2005,11:30,1144.00,1144.25,1143.75,1144.00,553,557,1110.00
07/14/2005,11:31,1144.00,1144.25,1144.00,1144.25,682,69,751.00
07/14/2005,11:32,1144.25,1144.25,1143.75,1144.00,389,380,769.00
07/14/2005,11:33,1144.00,1144.50,1144.00,1144.25,646,291,937.00
07/14/2005,11:34,1144.25,1144.75,1144.25,1144.50,313,142,455.00
07/14/2005,11:35,1144.75,1144.75,1144.25,1144.25,464,263,727.00
07/14/2005,11:36,1144.50,1144.50,1144.25,1144.25,24,48,72.00
07/14/2005,11:37,1144.25,1144.50,1144.25,1144.25,432,372,804.00
07/14/2005,11:38,1144.00,1144.25,1143.75,1144.00,144,750,894.00
07/14/2005,11:39,1143.75,1144.00,1143.75,1144.00,807,5,812.00
07/14/2005,11:40,1144.00,1144.00,1143.25,1143.50,206,1725,1931.00
07/14/2005,11:41,1143.25,1143.75,1143.25,1143.50,551,412,963.00
07/14/2005,11:42,1143.25,1143.75,1143.25,1143.25,672,847,1519.00
07/14/2005,11:43,1143.25,1143.75,1143.00,1143.75,897,136,1033.00
07/14/2005,11:44,1143.75,1144.00,1143.75,1144.00,413,20,433.00
07/14/2005,11:45,1144.00,1144.50,1144.00,1144.25,656,171,827.00
07/14/2005,11:46,1144.25,1144.25,1144.00,1144.00,11,160,171.00
07/14/2005,11:47,1144.00,1144.25,1143.75,1144.00,34,589,623.00
07/14/2005,11:48,1144.00,1144.25,1143.75,1144.00,231,7,238.00
07/14/2005,11:49,1144.25,1144.25,1144.00,1144.00,55,37,92.00
07/14/2005,11:50,1144.00,1144.25,1144.00,1144.00,10,208,218.00
07/14/2005,11:51,1144.00,1144.00,1143.75,1144.00,333,9,342.00
07/14/2005,11:52,1144.00,1144.25,1144.00,1144.00,75,4,79.00
07/14/2005,11:53,1144.00,1144.50,1144.00,1144.25,323,142,465.00
07/14/2005,11:54,1144.25,1144.25,1143.75,1143.75,32,180,212.00
07/14/2005,11:55,1143.75,1144.00,1143.50,1143.50,25,286,311.00
07/14/2005,11:56,1143.75,1144.00,1143.50,1143.75,220,14,234.00
07/14/2005,11:57,1144.00,1144.00,1143.75,1144.00,276,229,505.00
07/14/2005,11:58,1144.25,1144.25,1143.75,1144.00,4,48,52.00
07/14/2005,11:59,1144.00,1144.25,1144.00,1144.00,160,39,199.00
07/14/2005,12:00,1144.00,1144.50,1144.00,1144.25,1071,145,1216.00
07/14/2005,12:01,1144.00,1144.75,1144.00,1144.50,1456,204,1660.00
07/14/2005,12:02,1144.50,1145.00,1144.25,1144.75,1171,365,1536.00
07/14/2005,12:03,1144.75,1145.00,1144.75,1145.00,443,171,614.00
07/14/2005,12:04,1145.00,1145.00,1144.50,1144.50,160,747,907.00
07/14/2005,12:05,1144.50,1144.75,1144.25,1144.50,237,240,477.00
07/14/2005,12:06,1144.75,1144.75,1144.50,1144.75,677,130,807.00
07/14/2005,12:07,1144.75,1145.00,1144.50,1144.50,137,397,534.00
07/14/2005,12:08,1144.75,1144.75,1144.50,1144.50,550,9,559.00
07/14/2005,12:09,1144.75,1145.00,1144.75,1145.00,788,133,921.00
07/14/2005,12:10,1145.00,1145.25,1144.75,1145.00,607,55,662.00
07/14/2005,12:11,1145.00,1146.00,1145.00,1145.75,4353,1075,5428.00
07/14/2005,12:12,1145.75,1146.00,1145.25,1145.50,1428,978,2406.00
07/14/2005,12:13,1145.50,1145.75,1145.25,1145.50,752,280,1032.00
07/14/2005,12:14,1145.50,1146.25,1145.25,1146.00,3189,1153,4342.00
07/14/2005,12:15,1146.25,1146.50,1146.00,1146.50,3343,645,3988.00
07/14/2005,12:16,1146.25,1146.50,1146.00,1146.25,452,1518,1970.00
07/14/2005,12:17,1146.25,1146.50,1145.75,1146.25,1861,541,2402.00
07/14/2005,12:18,1146.25,1146.50,1145.75,1146.00,545,1655,2200.00
07/14/2005,12:19,1145.75,1146.00,1145.75,1146.00,29,233,262.00
07/14/2005,12:20,1145.75,1146.00,1145.75,1145.75,52,99,151.00
07/14/2005,12:21,1145.75,1146.00,1145.25,1145.50,154,1156,1310.00
07/14/2005,12:22,1145.50,1145.75,1145.50,1145.50,1,334,335.00
07/14/2005,12:23,1145.50,1145.75,1145.25,1145.50,6,313,319.00
07/14/2005,12:24,1145.50,1145.75,1145.25,1145.50,323,17,340.00
07/14/2005,12:25,1145.75,1145.75,1145.25,1145.50,52,240,292.00
07/14/2005,12:26,1145.50,1145.75,1145.25,1145.50,348,38,386.00
07/14/2005,12:27,1145.50,1145.75,1145.25,1145.50,274,317,591.00
07/14/2005,12:28,1145.50,1145.75,1145.25,1145.75,184,307,491.00
07/14/2005,12:29,1145.75,1145.75,1144.75,1145.00,393,1341,1734.00
07/14/2005,12:30,1145.25,1145.50,1144.75,1145.00,572,495,1067.00
07/14/2005,12:31,1144.75,1145.00,1144.50,1144.50,219,1772,1991.00
07/14/2005,12:32,1144.50,1144.75,1144.50,1144.50,66,598,664.00
07/14/2005,12:33,1144.50,1144.75,1144.50,1144.75,927,137,1064.00
07/14/2005,12:34,1144.75,1145.00,1144.50,1144.50,770,219,989.00
07/14/2005,12:35,1144.50,1145.00,1144.50,1145.00,472,20,492.00
07/14/2005,12:36,1144.75,1145.00,1144.75,1144.75,29,149,178.00
07/14/2005,12:37,1144.75,1144.75,1144.50,1144.50,44,434,478.00
07/14/2005,12:38,1144.75,1145.00,1144.50,1145.00,458,5,463.00
07/14/2005,12:39,1144.75,1145.00,1144.00,1144.00,165,2421,2586.00
07/14/2005,12:40,1144.00,1144.25,1143.75,1144.00,896,863,1759.00
07/14/2005,12:41,1144.00,1144.00,1143.50,1143.75,603,2890,3493.00
07/14/2005,12:42,1143.75,1143.75,1143.50,1143.75,202,527,729.00
07/14/2005,12:43,1143.75,1144.00,1143.75,1143.75,297,29,326.00
07/14/2005,12:44,1143.75,1144.00,1143.25,1143.25,96,1723,1819.00
07/14/2005,12:45,1143.25,1143.50,1142.75,1143.50,1101,1688,2789.00
07/14/2005,12:46,1143.25,1143.50,1142.75,1143.00,667,1709,2376.00
07/14/2005,12:47,1142.75,1143.00,1142.50,1142.50,1399,766,2165.00
07/14/2005,12:48,1142.75,1142.75,1142.25,1142.50,672,1440,2112.00
07/14/2005,12:49,1142.50,1142.50,1142.00,1142.50,1638,980,2618.00
07/14/2005,12:50,1142.50,1143.00,1142.25,1142.75,1055,160,1215.00
07/14/2005,12:51,1142.75,1142.75,1142.50,1142.75,294,13,307.00
07/14/2005,12:52,1142.75,1143.00,1142.50,1143.00,414,4,418.00
07/14/2005,12:53,1143.00,1143.00,1142.75,1143.00,989,58,1047.00
07/14/2005,12:54,1143.00,1143.25,1142.25,1142.25,335,1710,2045.00
07/14/2005,12:55,1142.50,1142.75,1142.50,1142.50,159,320,479.00
07/14/2005,12:56,1142.50,1142.75,1142.25,1142.50,799,376,1175.00
07/14/2005,12:57,1142.50,1142.50,1142.00,1142.00,388,1129,1517.00
07/14/2005,12:58,1142.00,1142.00,1141.50,1141.75,2078,4634,6712.00
07/14/2005,12:59,1141.75,1142.00,1141.50,1141.75,989,609,1598.00
07/14/2005,13:00,1141.75,1142.50,1141.75,1142.50,1135,406,1541.00
07/14/2005,13:01,1142.50,1142.50,1142.00,1142.00,347,702,1049.00
07/14/2005,13:02,1142.00,1142.25,1141.75,1142.00,374,420,794.00
07/14/2005,13:03,1142.00,1142.75,1142.00,1142.50,961,465,1426.00
07/14/2005,13:04,1142.50,1143.50,1142.50,1143.25,2725,69,2794.00
07/14/2005,13:05,1143.50,1143.50,1142.50,1142.50,394,1246,1640.00
07/14/2005,13:06,1142.50,1142.75,1142.25,1142.25,679,817,1496.00
07/14/2005,13:07,1142.25,1142.50,1142.00,1142.50,673,454,1127.00
07/14/2005,13:08,1142.50,1142.75,1142.25,1142.75,335,187,522.00
07/14/2005,13:09,1142.75,1142.75,1142.50,1142.75,260,19,279.00
07/14/2005,13:10,1142.75,1142.75,1142.50,1142.50,85,473,558.00
07/14/2005,13:11,1142.50,1142.75,1142.00,1142.25,534,917,1451.00
07/14/2005,13:12,1142.25,1142.25,1142.00,1142.00,63,489,552.00
07/14/2005,13:13,1142.25,1142.75,1142.00,1142.25,1137,761,1898.00
07/14/2005,13:14,1142.50,1142.50,1142.00,1142.50,501,249,750.00
07/14/2005,13:15,1142.25,1142.75,1142.00,1142.75,580,258,838.00
07/14/2005,13:16,1142.75,1142.75,1142.00,1142.25,173,362,535.00
07/14/2005,13:17,1142.25,1143.25,1142.25,1142.75,1819,804,2623.00
07/14/2005,13:18,1142.75,1143.50,1142.75,1143.25,464,232,696.00
07/14/2005,13:19,1143.25,1143.25,1143.00,1143.00,57,146,203.00
07/14/2005,13:20,1143.00,1143.25,1143.00,1143.25,451,60,511.00
07/14/2005,13:21,1143.25,1143.25,1142.75,1143.00,266,393,659.00
07/14/2005,13:22,1143.00,1143.50,1143.00,1143.50,681,120,801.00
07/14/2005,13:23,1143.25,1143.50,1143.00,1143.00,24,400,424.00
07/14/2005,13:24,1143.00,1143.50,1142.75,1142.75,306,347,653.00
07/14/2005,13:25,1143.00,1143.00,1142.75,1143.00,122,246,368.00
07/14/2005,13:26,1142.75,1142.75,1142.25,1142.50,626,1123,1749.00
07/14/2005,13:27,1142.50,1142.50,1142.25,1142.25,338,570,908.00
07/14/2005,13:28,1142.25,1142.50,1141.75,1141.75,66,1049,1115.00
07/14/2005,13:29,1141.75,1142.25,1141.75,1142.00,268,211,479.00
07/14/2005,13:30,1142.00,1142.50,1142.00,1142.25,467,309,776.00
07/14/2005,13:31,1142.25,1142.50,1142.25,1142.25,48,59,107.00
07/14/2005,13:32,1142.25,1142.75,1142.25,1142.50,794,180,974.00
07/14/2005,13:33,1142.50,1142.50,1142.25,1142.50,404,321,725.00
07/14/2005,13:34,1142.25,1142.50,1142.25,1142.50,15,6,21.00
07/14/2005,13:35,1142.50,1143.00,1142.25,1142.75,950,51,1001.00
07/14/2005,13:36,1143.00,1143.00,1142.75,1143.00,335,104,439.00
07/14/2005,13:37,1142.75,1143.00,1142.75,1143.00,119,44,163.00
07/14/2005,13:38,1143.00,1143.25,1142.75,1143.00,697,685,1382.00
07/14/2005,13:39,1143.00,1143.00,1142.50,1142.50,27,437,464.00
07/14/2005,13:40,1142.50,1142.75,1142.25,1142.50,120,216,336.00
07/14/2005,13:41,1142.75,1142.75,1142.50,1142.75,419,296,715.00
07/14/2005,13:42,1142.75,1142.75,1142.50,1142.50,220,19,239.00
07/14/2005,13:43,1142.50,1142.75,1142.50,1142.75,561,22,583.00
07/14/2005,13:44,1143.00,1143.25,1142.75,1143.25,872,439,1311.00
07/14/2005,13:45,1143.25,1143.25,1142.75,1143.00,262,552,814.00
07/14/2005,13:46,1143.00,1143.00,1142.75,1143.00,356,12,368.00
07/14/2005,13:47,1143.00,1143.00,1142.75,1142.75,453,1,454.00
07/14/2005,13:48,1143.00,1143.25,1142.75,1143.00,130,91,221.00
07/14/2005,13:49,1143.00,1143.25,1142.00,1142.25,402,1385,1787.00
07/14/2005,13:50,1142.25,1142.50,1142.25,1142.25,41,34,75.00
07/14/2005,13:51,1142.25,1142.50,1141.25,1141.75,1409,4712,6121.00
07/14/2005,13:52,1141.75,1142.00,1141.50,1141.75,267,662,929.00
07/14/2005,13:53,1141.50,1142.00,1141.50,1142.00,621,206,827.00
07/14/2005,13:54,1142.00,1142.25,1141.75,1142.00,543,388,931.00
07/14/2005,13:55,1142.00,1142.00,1141.75,1142.00,74,131,205.00
07/14/2005,13:56,1142.00,1142.75,1141.75,1142.50,2234,739,2973.00
07/14/2005,13:57,1142.50,1143.25,1142.50,1143.00,1329,688,2017.00
07/14/2005,13:58,1143.00,1143.00,1142.75,1142.75,101,383,484.00
07/14/2005,13:59,1142.50,1142.75,1142.25,1142.50,227,898,1125.00
07/14/2005,14:00,1142.50,1143.00,1142.25,1142.75,420,109,529.00
07/14/2005,14:01,1142.50,1143.50,1142.50,1142.75,1566,620,2186.00
07/14/2005,14:02,1143.00,1143.00,1142.50,1142.75,329,409,738.00
07/14/2005,14:03,1143.00,1143.25,1142.75,1143.00,493,187,680.00
07/14/2005,14:04,1143.00,1143.00,1142.75,1143.00,348,317,665.00
07/14/2005,14:05,1143.00,1143.25,1142.75,1143.00,288,88,376.00
07/14/2005,14:06,1142.75,1143.00,1142.75,1143.00,312,420,732.00
07/14/2005,14:07,1142.75,1143.25,1142.75,1143.00,174,105,279.00
07/14/2005,14:08,1143.00,1143.75,1143.00,1143.50,4620,972,5592.00
07/14/2005,14:09,1143.75,1144.25,1143.50,1144.00,1834,689,2523.00
07/14/2005,14:10,1144.00,1145.00,1143.75,1144.75,4758,2183,6941.00
07/14/2005,14:11,1144.75,1144.75,1144.00,1144.00,2799,1457,4256.00
07/14/2005,14:12,1144.00,1144.25,1143.75,1144.25,688,489,1177.00
07/14/2005,14:13,1144.00,1144.25,1143.75,1144.00,369,278,647.00
07/14/2005,14:14,1144.00,1144.25,1144.00,1144.00,35,87,122.00
07/14/2005,14:15,1144.00,1144.25,1143.75,1144.00,406,584,990.00
07/14/2005,14:16,1144.00,1144.00,1143.75,1143.75,380,137,517.00
07/14/2005,14:17,1144.00,1144.50,1143.75,1144.25,667,397,1064.00
07/14/2005,14:18,1144.25,1144.25,1144.00,1144.25,429,291,720.00
07/14/2005,14:19,1144.25,1144.25,1143.75,1144.00,434,254,688.00
07/14/2005,14:20,1144.25,1144.50,1144.00,1144.00,379,311,690.00
07/14/2005,14:21,1144.25,1144.50,1144.00,1144.25,349,287,636.00
07/14/2005,14:22,1144.25,1144.50,1144.25,1144.50,151,274,425.00
07/14/2005,14:23,1144.50,1144.50,1144.25,1144.25,87,475,562.00
07/14/2005,14:24,1144.25,1144.50,1144.25,1144.25,4,71,75.00
07/14/2005,14:25,1144.50,1144.50,1144.00,1144.25,1835,577,2412.00
07/14/2005,14:26,1144.50,1144.50,1144.25,1144.50,735,229,964.00
07/14/2005,14:27,1144.75,1145.50,1144.50,1145.00,3759,2315,6074.00
07/14/2005,14:28,1145.25,1145.25,1145.00,1145.25,549,206,755.00
07/14/2005,14:29,1145.25,1145.50,1145.00,1145.25,2127,1053,3180.00
07/14/2005,14:30,1145.00,1145.25,1144.75,1145.00,161,1282,1443.00
07/14/2005,14:31,1144.75,1145.25,1144.75,1144.75,712,642,1354.00
07/14/2005,14:32,1144.75,1145.25,1144.75,1145.00,400,374,774.00
07/14/2005,14:33,1145.00,1145.25,1145.00,1145.00,28,68,96.00
07/14/2005,14:34,1145.00,1145.50,1145.00,1145.25,1439,933,2372.00
07/14/2005,14:35,1145.25,1145.25,1145.00,1145.00,325,884,1209.00
07/14/2005,14:36,1145.00,1145.50,1144.75,1145.00,1335,242,1577.00
07/14/2005,14:37,1145.25,1145.25,1145.00,1145.25,265,600,865.00
07/14/2005,14:38,1145.25,1145.25,1144.75,1145.00,233,406,639.00
07/14/2005,14:39,1145.00,1145.00,1144.25,1144.25,234,1838,2072.00
07/14/2005,14:40,1144.25,1145.00,1144.25,1145.00,1343,228,1571.00
07/14/2005,14:41,1145.00,1145.25,1144.75,1144.75,931,2296,3227.00
07/14/2005,14:42,1144.75,1145.25,1144.75,1144.75,541,110,651.00
07/14/2005,14:43,1145.00,1145.00,1144.75,1145.00,187,108,295.00
07/14/2005,14:44,1145.00,1145.25,1144.75,1145.25,354,75,429.00
07/14/2005,14:45,1145.25,1145.25,1144.75,1145.00,332,376,708.00
07/14/2005,14:46,1145.00,1145.00,1144.75,1145.00,236,146,382.00
07/14/2005,14:47,1144.75,1145.00,1144.50,1144.75,1038,1463,2501.00
07/14/2005,14:48,1144.75,1145.00,1144.50,1144.75,355,716,1071.00
07/14/2005,14:49,1144.75,1144.75,1144.50,1144.75,665,54,719.00
07/14/2005,14:50,1144.75,1145.00,1144.50,1144.75,567,356,923.00
07/14/2005,14:51,1144.75,1144.75,1144.00,1144.50,592,1378,1970.00
07/14/2005,14:52,1144.50,1145.00,1144.50,1144.75,709,184,893.00
07/14/2005,14:53,1145.00,1145.00,1144.75,1144.75,686,559,1245.00
07/14/2005,14:54,1144.75,1144.75,1144.25,1144.50,1770,624,2394.00
07/14/2005,14:55,1144.50,1144.50,1144.25,1144.50,256,232,488.00
07/14/2005,14:56,1144.50,1144.50,1144.00,1144.00,308,1337,1645.00
07/14/2005,14:57,1144.00,1144.25,1143.50,1143.75,879,3529,4408.00
07/14/2005,14:58,1143.75,1143.75,1143.50,1143.75,1094,89,1183.00
07/14/2005,14:59,1143.50,1143.75,1143.25,1143.25,844,1554,2398.00
07/14/2005,15:00,1143.25,1144.00,1143.25,1143.75,2731,1942,4673.00
07/14/2005,15:01,1143.75,1145.00,1143.75,1144.25,5087,4611,9698.00
07/14/2005,15:02,1144.00,1144.25,1143.75,1143.75,297,1399,1696.00
07/14/2005,15:03,1143.75,1144.25,1143.75,1144.00,1920,473,2393.00
07/14/2005,15:04,1144.00,1144.00,1143.50,1143.75,1210,794,2004.00
07/14/2005,15:05,1143.75,1144.00,1143.50,1143.75,465,933,1398.00
07/14/2005,15:06,1144.00,1144.00,1143.75,1144.00,212,63,275.00
07/14/2005,15:07,1144.00,1144.25,1143.75,1144.00,1152,287,1439.00
07/14/2005,15:08,1144.25,1144.50,1144.00,1144.50,803,87,890.00
07/14/2005,15:09,1144.50,1144.50,1144.00,1144.25,412,578,990.00
07/14/2005,15:10,1144.25,1144.75,1144.25,1144.25,1781,360,2141.00
07/14/2005,15:11,1144.25,1144.75,1144.25,1144.50,1094,374,1468.00
07/14/2005,15:12,1144.75,1144.75,1144.50,1144.75,963,115,1078.00
07/14/2005,15:13,1144.75,1144.75,1144.25,1144.50,561,1056,1617.00
07/14/2005,15:14,1144.75,1145.00,1144.75,1144.75,1235,536,1771.00
07/14/2005,15:15,1145.00,1145.50,1144.75,1145.25,6866,2565,9431.00
07/14/2005,15:30,1144.75,1144.75,1144.75,1144.75,0,22,22.00
07/14/2005,15:31,1144.75,1145.00,1144.50,1144.50,1,390,391.00
07/14/2005,15:32,1144.25,1144.75,1144.25,1144.50,249,36,285.00
07/14/2005,15:33,1144.50,1144.75,1144.50,1144.50,2,140,142.00
07/14/2005,15:34,1144.50,1144.50,1144.25,1144.50,75,10,85.00
07/14/2005,15:35,1144.50,1144.50,1144.25,1144.25,27,14,41.00
07/14/2005,15:37,1144.50,1144.50,1144.25,1144.25,21,255,276.00
07/14/2005,15:38,1144.25,1144.25,1144.25,1144.25,0,75,75.00
07/14/2005,15:39,1144.25,1144.25,1144.00,1144.00,0,372,372.00
07/14/2005,15:40,1144.00,1144.00,1143.50,1143.75,88,411,499.00
07/14/2005,15:41,1143.75,1143.75,1143.50,1143.75,244,7,251.00
07/14/2005,15:42,1143.75,1144.00,1143.75,1144.00,152,0,152.00
07/14/2005,15:43,1144.00,1144.00,1143.75,1143.75,5,153,158.00
07/14/2005,15:44,1143.75,1143.75,1143.75,1143.75,0,12,12.00
07/14/2005,15:45,1143.75,1143.75,1143.75,1143.75,0,103,103.00
07/14/2005,15:46,1143.75,1143.75,1143.75,1143.75,0,42,42.00
07/14/2005,15:47,1144.00,1144.00,1144.00,1144.00,1,0,1.00
07/14/2005,15:49,1144.00,1144.00,1144.00,1144.00,10,0,10.00
07/14/2005,15:50,1143.75,1143.75,1143.75,1143.75,0,6,6.00
07/14/2005,15:51,1144.00,1144.00,1144.00,1144.00,10,0,10.00
07/14/2005,15:52,1144.00,1144.00,1144.00,1144.00,10,0,10.00
07/14/2005,15:53,1144.00,1144.00,1144.00,1144.00,2,0,2.00
07/14/2005,15:54,1144.00,1144.00,1144.00,1144.00,77,0,77.00
07/14/2005,15:55,1143.75,1143.75,1143.75,1143.75,0,1,1.00
07/14/2005,15:57,1144.00,1144.00,1144.00,1144.00,163,0,163.00
07/14/2005,15:58,1144.00,1144.00,1144.00,1144.00,55,0,55.00
07/14/2005,15:59,1144.00,1144.00,1144.00,1144.00,11,0,11.00
07/14/2005,16:00,1144.00,1144.00,1144.00,1144.00,7,0,7.00
07/14/2005,17:01,1144.00,1144.25,1144.00,1144.25,2,14,16.00
07/14/2005,17:03,1144.00,1144.00,1144.00,1144.00,0,66,66.00
07/14/2005,17:04,1144.00,1144.00,1144.00,1144.00,0,21,21.00
07/14/2005,17:05,1144.00,1144.00,1144.00,1144.00,0,8,8.00
07/14/2005,17:06,1144.00,1144.00,1144.00,1144.00,0,3,3.00
07/14/2005,17:07,1144.00,1144.00,1144.00,1144.00,0,3,3.00
07/14/2005,17:09,1144.00,1144.00,1144.00,1144.00,0,1,1.00
07/14/2005,17:10,1144.00,1144.00,1144.00,1144.00,0,6,6.00
07/14/2005,17:11,1144.00,1144.00,1144.00,1144.00,0,2,2.00
07/14/2005,17:12,1144.00,1144.00,1144.00,1144.00,0,5,5.00
07/14/2005,17:14,1144.00,1144.00,1143.75,1144.00,1,7,8.00
07/14/2005,17:15,1143.75,1143.75,1143.75,1143.75,0,3,3.00
07/14/2005,17:16,1144.00,1144.25,1144.00,1144.25,18,0,18.00
07/14/2005,17:17,1144.25,1144.25,1144.00,1144.00,5,5,10.00
07/14/2005,17:18,1144.00,1144.00,1144.00,1144.00,0,6,6.00
07/14/2005,17:19,1144.25,1144.25,1144.00,1144.00,3,10,13.00
07/14/2005,17:20,1144.25,1144.25,1144.00,1144.00,1,1,2.00
07/14/2005,17:22,1144.00,1144.00,1144.00,1144.00,0,5,5.00
07/14/2005,17:23,1144.00,1144.00,1144.00,1144.00,0,1,1.00
07/14/2005,17:28,1143.75,1144.00,1143.75,1144.00,5,3,8.00
07/14/2005,17:30,1144.00,1144.00,1144.00,1144.00,1,0,1.00
07/14/2005,17:38,1144.00,1144.00,1144.00,1144.00,1,0,1.00
07/14/2005,17:45,1144.00,1144.00,1144.00,1144.00,2,0,2.00
07/14/2005,17:51,1144.25,1144.25,1144.25,1144.25,40,0,40.00
07/14/2005,17:53,1144.00,1144.00,1143.75,1143.75,0,75,75.00
07/14/2005,17:56,1143.75,1144.00,1143.75,1144.00,2,2,4.00
07/14/2005,17:58,1144.00,1144.00,1144.00,1144.00,1,0,1.00
07/14/2005,17:59,1143.75,1143.75,1143.75,1143.75,0,5,5.00
07/14/2005,18:00,1144.00,1144.00,1144.00,1144.00,1,0,1.00
07/14/2005,18:04,1144.00,1144.00,1144.00,1144.00,1,0,1.00
07/14/2005,18:05,1144.00,1144.00,1144.00,1144.00,2,0,2.00
07/14/2005,18:07,1144.00,1144.00,1144.00,1144.00,5,0,5.00
07/14/2005,18:08,1144.00,1144.00,1144.00,1144.00,5,0,5.00
07/14/2005,18:10,1144.00,1144.00,1144.00,1144.00,5,0,5.00
07/14/2005,18:12,1144.25,1144.25,1144.25,1144.25,1,0,1.00
07/14/2005,18:15,1144.00,1144.00,1144.00,1144.00,0,2,2.00
07/14/2005,18:16,1144.00,1144.00,1144.00,1144.00,0,3,3.00
07/14/2005,18:21,1144.00,1144.00,1144.00,1144.00,0,2,2.00
07/14/2005,18:23,1144.00,1144.00,1144.00,1144.00,0,1,1.00
07/14/2005,18:27,1144.25,1144.25,1144.00,1144.25,2,1,3.00
07/14/2005,18:31,1144.00,1144.00,1144.00,1144.00,0,50,50.00
07/14/2005,18:32,1144.00,1144.00,1144.00,1144.00,0,3,3.00
07/14/2005,18:33,1144.25,1144.25,1144.00,1144.00,2,2,4.00
07/14/2005,18:36,1144.25,1144.25,1144.25,1144.25,2,0,2.00
07/14/2005,18:41,1144.00,1144.00,1144.00,1144.00,0,5,5.00
07/14/2005,18:42,1144.00,1144.25,1144.00,1144.25,5,1,6.00
07/14/2005,18:43,1144.25,1144.25,1144.25,1144.25,1,0,1.00
07/14/2005,18:44,1144.25,1144.25,1144.25,1144.25,12,0,12.00
07/14/2005,18:45,1144.00,1144.00,1144.00,1144.00,0,4,4.00
07/14/2005,18:51,1144.25,1144.25,1144.25,1144.25,8,0,8.00
07/14/2005,18:52,1144.00,1144.25,1144.00,1144.25,1,2,3.00
07/14/2005,18:54,1144.25,1144.25,1144.25,1144.25,1,0,1.00
07/14/2005,19:00,1144.00,1144.00,1144.00,1144.00,0,1,1.00
07/14/2005,19:10,1144.25,1144.25,1144.25,1144.25,1,0,1.00
07/14/2005,19:13,1144.25,1144.25,1144.00,1144.25,4,1,5.00
07/14/2005,19:21,1144.25,1144.25,1144.00,1144.00,8,5,13.00
07/14/2005,19:22,1144.00,1144.00,1144.00,1144.00,0,16,16.00
07/14/2005,19:30,1144.25,1144.25,1144.25,1144.25,1,0,1.00
07/14/2005,19:39,1144.00,1144.00,1144.00,1144.00,0,2,2.00
07/14/2005,19:40,1144.25,1144.25,1144.25,1144.25,1,0,1.00
07/14/2005,19:46,1144.25,1144.25,1144.00,1144.00,1,1,2.00
07/14/2005,19:48,1144.25,1144.25,1144.25,1144.25,2,0,2.00
07/14/2005,19:52,1144.00,1144.00,1144.00,1144.00,0,15,15.00
07/14/2005,19:53,1144.00,1144.00,1144.00,1144.00,0,2,2.00
07/14/2005,19:55,1144.25,1144.25,1144.25,1144.25,2,0,2.00
07/14/2005,19:56,1144.00,1144.00,1144.00,1144.00,0,1,1.00
07/14/2005,19:58,1144.00,1144.00,1144.00,1144.00,0,1,1.00
07/14/2005,19:59,1144.00,1144.00,1144.00,1144.00,0,1,1.00
07/14/2005,20:00,1144.00,1144.00,1144.00,1144.00,0,4,4.00
07/14/2005,20:01,1144.00,1144.00,1144.00,1144.00,0,2,2.00
07/14/2005,20:06,1144.00,1144.00,1144.00,1144.00,0,1,1.00
07/14/2005,20:07,1144.00,1144.00,1144.00,1144.00,0,10,10.00
07/14/2005,20:08,1144.00,1144.00,1144.00,1144.00,0,2,2.00
07/14/2005,20:10,1144.00,1144.00,1144.00,1144.00,0,6,6.00
07/14/2005,20:13,1144.00,1144.00,1144.00,1144.00,0,5,5.00
07/14/2005,20:24,1144.00,1144.00,1144.00,1144.00,0,1,1.00
07/14/2005,20:27,1144.00,1144.00,1144.00,1144.00,0,15,15.00
07/14/2005,20:29,1144.25,1144.25,1144.25,1144.25,1,0,1.00
07/14/2005,20:32,1144.00,1144.00,1144.00,1144.00,0,5,5.00
07/14/2005,20:35,1144.25,1144.25,1144.25,1144.25,43,0,43.00
07/14/2005,20:36,1144.25,1144.25,1144.25,1144.25,9,0,9.00
07/14/2005,20:37,1144.25,1144.25,1144.25,1144.25,11,0,11.00
07/14/2005,20:39,1144.25,1144.25,1144.25,1144.25,1,0,1.00
07/14/2005,20:40,1144.00,1144.00,1144.00,1144.00,0,1,1.00
07/14/2005,20:41,1144.25,1144.25,1144.25,1144.25,17,0,17.00
07/14/2005,20:42,1144.25,1144.25,1144.25,1144.25,5,0,5.00
07/14/2005,20:44,1144.25,1144.25,1144.25,1144.25,1,0,1.00
07/14/2005,20:47,1144.25,1144.25,1144.00,1144.25,9,7,16.00
07/14/2005,20:48,1144.25,1144.25,1144.25,1144.25,3,0,3.00
07/14/2005,20:49,1144.25,1144.25,1144.25,1144.25,1,0,1.00
07/14/2005,20:50,1144.00,1144.00,1144.00,1144.00,0,1,1.00
07/14/2005,20:55,1144.25,1144.25,1144.25,1144.25,20,0,20.00
07/14/2005,20:56,1144.25,1144.25,1144.25,1144.25,1,0,1.00
07/14/2005,20:57,1144.50,1144.50,1144.50,1144.50,1,0,1.00
07/14/2005,20:58,1144.50,1144.50,1144.50,1144.50,20,0,20.00
07/14/2005,21:00,1144.25,1144.50,1144.25,1144.50,2,7,9.00
07/14/2005,21:01,1144.50,1144.50,1144.50,1144.50,24,0,24.00
07/14/2005,21:02,1144.50,1144.50,1144.50,1144.50,1,0,1.00
07/14/2005,21:03,1144.50,1144.50,1144.50,1144.50,1,0,1.00
07/14/2005,21:05,1144.50,1144.50,1144.50,1144.50,16,0,16.00
07/14/2005,21:06,1144.50,1144.75,1144.50,1144.75,20,0,20.00
07/14/2005,21:07,1144.25,1144.25,1144.25,1144.25,0,5,5.00
07/14/2005,21:11,1144.25,1144.50,1144.25,1144.50,2,2,4.00
07/14/2005,21:16,1144.25,1144.25,1144.25,1144.25,0,5,5.00
07/14/2005,21:17,1144.50,1144.50,1144.50,1144.50,3,0,3.00
07/14/2005,21:23,1144.50,1144.50,1144.50,1144.50,1,0,1.00
07/14/2005,21:26,1144.25,1144.25,1144.25,1144.25,0,52,52.00
07/14/2005,21:31,1144.25,1144.25,1144.25,1144.25,0,7,7.00
07/14/2005,21:34,1144.25,1144.25,1144.25,1144.25,0,10,10.00
07/14/2005,21:35,1144.25,1144.25,1144.25,1144.25,0,1,1.00
07/14/2005,21:38,1144.25,1144.25,1144.25,1144.25,0,6,6.00
07/14/2005,21:39,1144.25,1144.25,1144.25,1144.25,0,4,4.00
07/14/2005,21:54,1144.25,1144.25,1144.25,1144.25,0,12,12.00
07/14/2005,22:00,1144.00,1144.00,1144.00,1144.00,0,30,30.00
07/14/2005,22:01,1144.00,1144.00,1143.75,1143.75,0,15,15.00
07/14/2005,22:02,1144.00,1144.00,1144.00,1144.00,5,0,5.00
07/14/2005,22:03,1144.00,1144.00,1144.00,1144.00,1,0,1.00
07/14/2005,22:04,1144.00,1144.00,1143.75,1144.00,9,1,10.00
07/14/2005,22:05,1144.00,1144.00,1144.00,1144.00,6,0,6.00
07/14/2005,22:11,1144.00,1144.00,1144.00,1144.00,32,0,32.00
07/14/2005,22:12,1143.75,1144.00,1143.75,1144.00,10,1,11.00
07/14/2005,22:13,1144.00,1144.00,1144.00,1144.00,13,0,13.00
07/14/2005,22:16,1144.00,1144.00,1144.00,1144.00,3,0,3.00
07/14/2005,22:17,1144.00,1144.00,1144.00,1144.00,3,0,3.00
07/14/2005,22:19,1143.75,1143.75,1143.75,1143.75,0,10,10.00
07/14/2005,22:20,1144.00,1144.00,1144.00,1144.00,2,0,2.00
07/14/2005,22:22,1144.00,1144.00,1144.00,1144.00,1,0,1.00
07/14/2005,22:24,1144.00,1144.00,1143.75,1143.75,1,1,2.00
07/14/2005,22:27,1143.75,1143.75,1143.75,1143.75,0,1,1.00
07/14/2005,22:29,1143.75,1143.75,1143.75,1143.75,0,106,106.00
07/14/2005,22:31,1143.50,1143.50,1143.50,1143.50,0,5,5.00
07/14/2005,22:32,1143.75,1143.75,1143.75,1143.75,10,0,10.00
07/14/2005,22:33,1143.75,1143.75,1143.75,1143.75,4,0,4.00
07/14/2005,22:35,1143.75,1143.75,1143.75,1143.75,7,0,7.00
07/14/2005,22:36,1143.75,1143.75,1143.75,1143.75,5,0,5.00
07/14/2005,22:42,1144.00,1144.00,1144.00,1144.00,10,0,10.00
07/14/2005,22:43,1143.75,1143.75,1143.75,1143.75,0,15,15.00
07/14/2005,22:45,1144.00,1144.00,1144.00,1144.00,5,0,5.00
07/14/2005,22:46,1144.00,1144.00,1144.00,1144.00,5,0,5.00
07/14/2005,22:48,1144.00,1144.00,1144.00,1144.00,5,0,5.00
07/14/2005,22:50,1144.00,1144.00,1144.00,1144.00,1,0,1.00
07/14/2005,22:55,1143.75,1143.75,1143.75,1143.75,0,37,37.00
07/14/2005,22:56,1143.75,1143.75,1143.75,1143.75,0,2,2.00
07/14/2005,22:57,1143.75,1143.75,1143.75,1143.75,0,21,21.00
07/14/2005,22:58,1143.75,1143.75,1143.50,1143.75,2,260,262.00
07/14/2005,22:59,1143.75,1143.75,1143.75,1143.75,4,0,4.00
07/14/2005,23:00,1143.75,1143.75,1143.75,1143.75,2,0,2.00
07/14/2005,23:01,1143.75,1143.75,1143.75,1143.75,4,0,4.00
07/14/2005,23:02,1143.75,1143.75,1143.75,1143.75,3,0,3.00
07/14/2005,23:03,1143.75,1143.75,1143.75,1143.75,1,0,1.00
07/14/2005,23:04,1143.75,1143.75,1143.75,1143.75,2,0,2.00
07/14/2005,23:05,1143.75,1143.75,1143.50,1143.75,7,1,8.00
07/14/2005,23:06,1143.50,1143.50,1143.50,1143.50,0,20,20.00
07/14/2005,23:07,1143.50,1143.50,1143.50,1143.50,0,3,3.00
07/14/2005,23:08,1143.50,1143.75,1143.50,1143.75,1,21,22.00
07/14/2005,23:14,1143.75,1143.75,1143.75,1143.75,30,0,30.00
07/14/2005,23:16,1143.50,1143.50,1143.50,1143.50,0,20,20.00
07/14/2005,23:18,1143.50,1143.50,1143.50,1143.50,0,1,1.00
07/14/2005,23:21,1143.75,1143.75,1143.75,1143.75,4,0,4.00
07/14/2005,23:22,1143.75,1143.75,1143.75,1143.75,1,0,1.00
07/14/2005,23:23,1143.75,1143.75,1143.75,1143.75,1,0,1.00
07/14/2005,23:24,1143.75,1143.75,1143.75,1143.75,3,0,3.00
07/14/2005,23:28,1143.50,1143.50,1143.50,1143.50,0,6,6.00
07/14/2005,23:29,1143.50,1143.50,1143.50,1143.50,0,8,8.00
07/14/2005,23:30,1143.75,1143.75,1143.75,1143.75,2,0,2.00
07/14/2005,23:36,1143.50,1143.50,1143.50,1143.50,0,1,1.00
07/14/2005,23:41,1143.75,1143.75,1143.75,1143.75,4,0,4.00
07/14/2005,23:44,1143.75,1143.75,1143.75,1143.75,1,0,1.00
07/14/2005,23:49,1143.50,1143.75,1143.50,1143.75,2,1,3.00
07/14/2005,23:51,1143.75,1143.75,1143.75,1143.75,4,0,4.00
07/14/2005,23:54,1143.75,1143.75,1143.75,1143.75,1,0,1.00
07/14/2005,23:56,1143.75,1143.75,1143.75,1143.75,1,0,1.00
07/14/2005,23:58,1143.50,1143.75,1143.50,1143.50,3,3,6.00
07/15/2005,00:00,1143.75,1143.75,1143.75,1143.75,1,0,1.00
07/15/2005,00:03,1143.50,1143.50,1143.50,1143.50,0,25,25.00
07/15/2005,00:04,1143.75,1143.75,1143.75,1143.75,4,0,4.00
07/15/2005,00:05,1143.75,1143.75,1143.75,1143.75,12,0,12.00
07/15/2005,00:06,1143.50,1143.50,1143.50,1143.50,0,58,58.00
07/15/2005,00:07,1143.50,1143.75,1143.50,1143.75,1,24,25.00
07/15/2005,00:13,1143.50,1143.50,1143.50,1143.50,0,1,1.00
07/15/2005,00:16,1143.50,1143.50,1143.50,1143.50,0,1,1.00
07/15/2005,00:24,1143.50,1143.50,1143.50,1143.50,0,15,15.00
07/15/2005,00:28,1143.50,1143.50,1143.50,1143.50,0,2,2.00
07/15/2005,00:36,1143.50,1143.50,1143.50,1143.50,0,3,3.00
07/15/2005,00:38,1143.50,1143.50,1143.25,1143.25,0,3,3.00
07/15/2005,00:39,1143.25,1143.25,1143.25,1143.25,0,4,4.00
07/15/2005,00:40,1143.50,1143.50,1143.50,1143.50,2,0,2.00
07/15/2005,00:42,1143.75,1143.75,1143.75,1143.75,4,0,4.00
07/15/2005,00:45,1143.50,1143.50,1143.50,1143.50,0,2,2.00
07/15/2005,00:50,1143.50,1143.50,1143.50,1143.50,0,2,2.00
07/15/2005,00:52,1143.50,1143.50,1143.50,1143.50,0,2,2.00
07/15/2005,00:57,1143.50,1143.50,1143.50,1143.50,0,1,1.00
07/15/2005,01:01,1143.50,1143.50,1143.50,1143.50,0,13,13.00
07/15/2005,01:07,1143.75,1143.75,1143.75,1143.75,5,0,5.00
07/15/2005,01:08,1143.75,1143.75,1143.75,1143.75,2,0,2.00
07/15/2005,01:09,1143.75,1143.75,1143.75,1143.75,1,0,1.00
07/15/2005,01:10,1143.75,1143.75,1143.75,1143.75,1,0,1.00
07/15/2005,01:16,1143.75,1143.75,1143.75,1143.75,15,0,15.00
07/15/2005,01:19,1143.75,1143.75,1143.75,1143.75,20,0,20.00
07/15/2005,01:20,1143.75,1143.75,1143.50,1143.50,30,1,31.00
07/15/2005,01:23,1143.50,1143.75,1143.50,1143.75,11,1,12.00
07/15/2005,01:24,1143.50,1143.50,1143.50,1143.50,0,1,1.00
07/15/2005,01:25,1143.75,1143.75,1143.75,1143.75,4,0,4.00
07/15/2005,01:26,1143.50,1143.50,1143.50,1143.50,0,31,31.00
07/15/2005,01:27,1143.50,1143.50,1143.50,1143.50,0,19,19.00
07/15/2005,01:31,1143.50,1143.50,1143.50,1143.50,0,5,5.00
07/15/2005,01:32,1143.50,1143.50,1143.50,1143.50,0,10,10.00
07/15/2005,01:40,1143.50,1143.50,1143.50,1143.50,0,6,6.00
07/15/2005,01:42,1143.75,1143.75,1143.50,1143.50,10,4,14.00
07/15/2005,01:43,1143.50,1143.50,1143.50,1143.50,0,3,3.00
07/15/2005,01:44,1143.50,1143.50,1143.50,1143.50,0,3,3.00
07/15/2005,01:45,1143.50,1143.50,1143.50,1143.50,0,1,1.00
07/15/2005,01:47,1143.50,1143.50,1143.50,1143.50,0,7,7.00
07/15/2005,01:48,1143.50,1143.50,1143.50,1143.50,0,117,117.00
07/15/2005,01:49,1143.50,1143.50,1143.50,1143.50,0,14,14.00
07/15/2005,01:52,1143.50,1143.50,1143.50,1143.50,0,11,11.00
07/15/2005,01:53,1143.75,1143.75,1143.75,1143.75,1,0,1.00
07/15/2005,01:54,1143.50,1143.50,1143.50,1143.50,0,16,16.00
07/15/2005,01:55,1143.50,1143.50,1143.50,1143.50,0,1,1.00
07/15/2005,01:56,1143.50,1143.50,1143.50,1143.50,0,21,21.00
07/15/2005,01:58,1143.50,1143.50,1143.50,1143.50,0,13,13.00
07/15/2005,01:59,1143.75,1143.75,1143.50,1143.50,1,8,9.00
07/15/2005,02:00,1143.50,1143.50,1143.50,1143.50,0,16,16.00
07/15/2005,02:01,1143.50,1143.75,1143.50,1143.75,4,82,86.00
07/15/2005,02:02,1143.75,1143.75,1143.50,1143.50,6,40,46.00
07/15/2005,02:03,1143.50,1143.50,1143.50,1143.50,0,38,38.00
07/15/2005,02:04,1143.50,1143.50,1143.00,1143.00,0,104,104.00
07/15/2005,02:05,1143.25,1143.25,1143.00,1143.00,1,84,85.00
07/15/2005,02:06,1143.00,1143.00,1142.75,1143.00,19,60,79.00
07/15/2005,02:07,1143.25,1143.25,1143.00,1143.00,6,83,89.00
07/15/2005,02:08,1143.00,1143.00,1143.00,1143.00,0,57,57.00
07/15/2005,02:09,1143.00,1143.00,1142.75,1143.00,1,3,4.00
07/15/2005,02:10,1142.75,1142.75,1142.25,1142.50,33,648,681.00
07/15/2005,02:11,1142.50,1142.50,1142.00,1142.00,120,110,230.00
07/15/2005,02:12,1142.00,1142.25,1142.00,1142.25,30,123,153.00
07/15/2005,02:13,1142.25,1142.25,1142.00,1142.25,56,3,59.00
07/15/2005,02:14,1142.25,1142.25,1142.25,1142.25,77,0,77.00
07/15/2005,02:15,1142.25,1142.25,1142.25,1142.25,3,0,3.00
07/15/2005,02:16,1142.50,1142.50,1142.25,1142.25,1,39,40.00
07/15/2005,02:17,1142.50,1142.75,1142.50,1142.75,91,0,91.00
07/15/2005,02:18,1142.75,1142.75,1142.50,1142.50,10,69,79.00
07/15/2005,02:19,1142.50,1142.75,1142.50,1142.50,1,24,25.00
07/15/2005,02:20,1142.50,1142.75,1142.50,1142.50,3,31,34.00
07/15/2005,02:21,1142.50,1142.50,1142.50,1142.50,0,4,4.00
07/15/2005,02:22,1142.50,1142.50,1142.50,1142.50,0,60,60.00
07/15/2005,02:23,1142.25,1142.50,1142.25,1142.25,10,55,65.00
07/15/2005,02:24,1142.25,1142.25,1142.00,1142.25,17,39,56.00
07/15/2005,02:26,1142.25,1142.50,1142.25,1142.50,48,0,48.00
07/15/2005,02:27,1142.50,1142.50,1142.50,1142.50,58,0,58.00
07/15/2005,02:28,1142.50,1142.50,1142.50,1142.50,54,0,54.00
07/15/2005,02:29,1142.75,1142.75,1142.75,1142.75,10,0,10.00
07/15/2005,02:32,1142.75,1142.75,1142.75,1142.75,11,0,11.00
07/15/2005,02:33,1142.50,1142.50,1142.50,1142.50,0,52,52.00
07/15/2005,02:34,1142.75,1142.75,1142.75,1142.75,79,0,79.00
07/15/2005,02:35,1142.75,1142.75,1142.75,1142.75,1,0,1.00
07/15/2005,02:36,1142.50,1142.50,1142.50,1142.50,0,13,13.00
07/15/2005,02:37,1142.75,1142.75,1142.75,1142.75,78,0,78.00
07/15/2005,02:38,1142.75,1142.75,1142.75,1142.75,29,0,29.00
07/15/2005,02:39,1142.75,1142.75,1142.75,1142.75,11,0,11.00
07/15/2005,02:40,1142.50,1142.50,1142.50,1142.50,0,1,1.00
07/15/2005,02:41,1142.50,1142.50,1142.50,1142.50,0,116,116.00
07/15/2005,02:42,1142.50,1142.50,1142.50,1142.50,0,28,28.00
07/15/2005,02:43,1142.25,1142.25,1142.25,1142.25,0,67,67.00
07/15/2005,02:44,1142.25,1142.50,1142.25,1142.50,8,13,21.00
07/15/2005,02:45,1142.25,1142.50,1142.25,1142.50,8,10,18.00
07/15/2005,02:48,1142.50,1142.50,1142.25,1142.25,5,103,108.00
07/15/2005,02:49,1142.00,1142.50,1142.00,1142.50,9,2,11.00
07/15/2005,02:50,1142.25,1142.25,1142.00,1142.25,2,41,43.00
07/15/2005,02:51,1142.25,1142.25,1142.25,1142.25,19,0,19.00
07/15/2005,02:52,1142.25,1142.50,1142.25,1142.50,36,0,36.00
07/15/2005,02:53,1142.50,1142.50,1142.50,1142.50,1,0,1.00
07/15/2005,02:54,1142.50,1142.50,1142.50,1142.50,1,0,1.00
07/15/2005,02:55,1142.50,1142.50,1142.50,1142.50,25,0,25.00
07/15/2005,02:56,1142.25,1142.25,1142.25,1142.25,0,7,7.00
07/15/2005,02:57,1142.50,1142.50,1142.25,1142.25,3,67,70.00
07/15/2005,02:58,1142.50,1142.50,1142.25,1142.50,69,5,74.00
07/15/2005,02:59,1142.50,1142.50,1142.50,1142.50,60,0,60.00
07/15/2005,03:00,1142.50,1142.75,1142.50,1142.75,3,0,3.00
07/15/2005,03:01,1142.75,1142.75,1142.75,1142.75,6,0,6.00
07/15/2005,03:02,1142.75,1142.75,1142.75,1142.75,164,0,164.00
07/15/2005,03:03,1142.75,1142.75,1142.75,1142.75,24,0,24.00
07/15/2005,03:04,1142.75,1142.75,1142.75,1142.75,43,0,43.00
07/15/2005,03:05,1142.75,1142.75,1142.75,1142.75,23,0,23.00
07/15/2005,03:06,1142.75,1142.75,1142.75,1142.75,9,0,9.00
07/15/2005,03:07,1143.00,1143.00,1142.75,1142.75,5,60,65.00
07/15/2005,03:09,1142.75,1142.75,1142.75,1142.75,0,15,15.00
07/15/2005,03:10,1142.75,1142.75,1142.75,1142.75,0,21,21.00
07/15/2005,03:11,1142.75,1142.75,1142.75,1142.75,0,24,24.00
07/15/2005,03:12,1142.75,1142.75,1142.75,1142.75,0,2,2.00
07/15/2005,03:13,1142.75,1142.75,1142.75,1142.75,0,26,26.00
07/15/2005,03:15,1142.75,1142.75,1142.75,1142.75,0,14,14.00
07/15/2005,03:16,1142.75,1142.75,1142.75,1142.75,0,61,61.00
07/15/2005,03:17,1142.75,1142.75,1142.75,1142.75,0,1,1.00
07/15/2005,03:18,1143.00,1143.25,1143.00,1143.00,36,4,40.00
07/15/2005,03:19,1143.00,1143.00,1143.00,1143.00,0,9,9.00
07/15/2005,03:20,1143.00,1143.25,1143.00,1143.25,2,2,4.00
07/15/2005,03:21,1143.00,1143.00,1143.00,1143.00,0,6,6.00
07/15/2005,03:22,1143.00,1143.00,1143.00,1143.00,0,30,30.00
07/15/2005,03:23,1142.75,1142.75,1142.50,1142.50,0,51,51.00
07/15/2005,03:24,1142.50,1142.50,1142.50,1142.50,0,10,10.00
07/15/2005,03:25,1142.75,1142.75,1142.25,1142.50,35,95,130.00
07/15/2005,03:26,1142.50,1142.50,1142.50,1142.50,98,0,98.00
07/15/2005,03:27,1142.50,1142.50,1142.50,1142.50,12,0,12.00
07/15/2005,03:28,1142.50,1142.75,1142.50,1142.75,88,0,88.00
07/15/2005,03:29,1142.75,1142.75,1142.75,1142.75,5,0,5.00
07/15/2005,03:30,1142.50,1142.75,1142.25,1142.75,26,22,48.00
07/15/2005,03:31,1142.50,1142.75,1142.50,1142.75,26,40,66.00
07/15/2005,03:32,1142.75,1143.25,1142.75,1143.25,204,0,204.00
07/15/2005,03:33,1143.00,1143.00,1143.00,1143.00,0,3,3.00
07/15/2005,03:34,1143.25,1143.50,1143.25,1143.25,150,109,259.00
07/15/2005,03:35,1143.50,1143.75,1143.50,1143.50,110,5,115.00
07/15/2005,03:36,1143.50,1143.75,1143.50,1143.50,1,43,44.00
07/15/2005,03:37,1143.50,1143.50,1143.25,1143.50,2,6,8.00
07/15/2005,03:38,1143.50,1143.50,1143.50,1143.50,2,0,2.00
07/15/2005,03:39,1143.50,1143.50,1143.50,1143.50,7,0,7.00
07/15/2005,03:40,1143.50,1143.50,1143.50,1143.50,2,0,2.00
07/15/2005,03:45,1143.75,1143.75,1143.75,1143.75,45,0,45.00
07/15/2005,03:46,1143.75,1143.75,1143.75,1143.75,28,0,28.00
07/15/2005,03:47,1143.75,1143.75,1143.75,1143.75,16,0,16.00
07/15/2005,03:48,1143.75,1143.75,1143.50,1143.50,45,5,50.00
07/15/2005,03:49,1143.50,1143.50,1143.25,1143.25,0,24,24.00
07/15/2005,03:50,1143.50,1143.50,1143.50,1143.50,10,0,10.00
07/15/2005,03:54,1143.50,1143.75,1143.50,1143.75,2,0,2.00
07/15/2005,03:56,1143.75,1143.75,1143.75,1143.75,34,0,34.00
07/15/2005,03:57,1143.75,1143.75,1143.75,1143.75,5,0,5.00
07/15/2005,03:59,1143.75,1143.75,1143.75,1143.75,5,0,5.00
07/15/2005,04:00,1143.75,1143.75,1143.75,1143.75,31,0,31.00
07/15/2005,04:03,1144.00,1144.00,1144.00,1144.00,1,0,1.00
07/15/2005,04:04,1143.75,1143.75,1143.75,1143.75,0,10,10.00
07/15/2005,04:05,1143.75,1143.75,1143.50,1143.75,1,55,56.00
07/15/2005,04:06,1143.50,1143.50,1143.50,1143.50,0,1,1.00
07/15/2005,04:09,1143.75,1143.75,1143.75,1143.75,6,0,6.00
07/15/2005,04:11,1143.50,1143.50,1143.50,1143.50,0,49,49.00
07/15/2005,04:12,1143.50,1143.50,1143.50,1143.50,0,19,19.00
07/15/2005,04:13,1143.50,1143.50,1143.25,1143.25,0,2,2.00
07/15/2005,04:14,1143.50,1143.75,1143.50,1143.75,35,0,35.00
07/15/2005,04:15,1143.75,1143.75,1143.50,1143.50,67,9,76.00
07/15/2005,04:16,1143.75,1143.75,1143.75,1143.75,16,0,16.00
07/15/2005,04:17,1143.75,1143.75,1143.75,1143.75,18,0,18.00
07/15/2005,04:19,1143.75,1143.75,1143.75,1143.75,7,0,7.00
07/15/2005,04:20,1143.50,1143.75,1143.50,1143.50,20,279,299.00
07/15/2005,04:21,1143.50,1143.50,1143.25,1143.25,0,32,32.00
07/15/2005,04:22,1143.25,1143.25,1143.00,1143.25,13,53,66.00
07/15/2005,04:23,1143.25,1143.25,1143.25,1143.25,22,0,22.00
07/15/2005,04:24,1143.25,1143.25,1143.25,1143.25,30,0,30.00
07/15/2005,04:25,1143.00,1143.00,1142.75,1142.75,0,192,192.00
07/15/2005,04:26,1143.00,1143.00,1143.00,1143.00,14,0,14.00
07/15/2005,04:27,1143.00,1143.00,1143.00,1143.00,13,0,13.00
07/15/2005,04:29,1143.25,1143.25,1143.25,1143.25,85,0,85.00
07/15/2005,04:30,1143.50,1143.50,1143.50,1143.50,77,0,77.00
07/15/2005,04:33,1143.50,1143.50,1143.50,1143.50,104,0,104.00
07/15/2005,04:35,1143.75,1143.75,1143.75,1143.75,107,0,107.00
07/15/2005,04:36,1143.50,1143.50,1143.50,1143.50,0,41,41.00
07/15/2005,04:37,1143.50,1143.50,1143.25,1143.25,0,16,16.00
07/15/2005,04:38,1143.25,1143.25,1143.25,1143.25,0,1,1.00
07/15/2005,04:39,1143.50,1143.50,1143.50,1143.50,1,0,1.00
07/15/2005,04:40,1143.50,1143.50,1143.50,1143.50,13,0,13.00
07/15/2005,04:41,1143.50,1143.75,1143.50,1143.75,50,0,50.00
07/15/2005,04:42,1143.50,1143.50,1143.25,1143.50,3,80,83.00
07/15/2005,04:45,1143.50,1143.50,1143.50,1143.50,14,0,14.00
07/15/2005,04:46,1143.50,1143.50,1143.25,1143.25,3,214,217.00
07/15/2005,04:47,1143.25,1143.50,1143.25,1143.25,8,58,66.00
07/15/2005,04:48,1143.25,1143.25,1143.25,1143.25,0,49,49.00
07/15/2005,04:50,1143.25,1143.25,1143.25,1143.25,0,54,54.00
07/15/2005,04:51,1143.50,1144.00,1143.50,1144.00,179,1,180.00
07/15/2005,04:52,1143.75,1143.75,1143.50,1143.50,102,27,129.00
07/15/2005,04:53,1143.75,1143.75,1143.75,1143.75,30,0,30.00
07/15/2005,04:54,1143.75,1144.00,1143.75,1144.00,142,0,142.00
07/15/2005,04:55,1144.00,1144.00,1144.00,1144.00,37,0,37.00
07/15/2005,04:56,1144.00,1144.00,1143.75,1143.75,42,8,50.00
07/15/2005,04:57,1143.75,1143.75,1143.75,1143.75,0,38,38.00
07/15/2005,04:58,1143.75,1143.75,1143.75,1143.75,0,47,47.00
07/15/2005,04:59,1143.75,1144.00,1143.75,1144.00,78,4,82.00
07/15/2005,05:00,1144.00,1144.00,1144.00,1144.00,3,0,3.00
07/15/2005,05:01,1143.75,1144.00,1143.75,1143.75,1,26,27.00
07/15/2005,05:02,1143.75,1143.75,1143.75,1143.75,0,39,39.00
07/15/2005,05:03,1144.00,1144.00,1144.00,1144.00,15,0,15.00
07/15/2005,05:04,1144.00,1144.00,1144.00,1144.00,7,0,7.00
07/15/2005,05:05,1144.00,1144.00,1144.00,1144.00,1,0,1.00
07/15/2005,05:07,1144.00,1144.00,1144.00,1144.00,3,0,3.00
07/15/2005,05:08,1144.00,1144.00,1144.00,1144.00,19,0,19.00
07/15/2005,05:09,1144.00,1144.00,1144.00,1144.00,1,0,1.00
07/15/2005,05:10,1144.00,1144.00,1144.00,1144.00,20,0,20.00
07/15/2005,05:11,1144.00,1144.00,1144.00,1144.00,13,0,13.00
07/15/2005,05:13,1143.75,1143.75,1143.75,1143.75,0,36,36.00
07/15/2005,05:14,1143.50,1143.50,1143.50,1143.50,0,3,3.00
07/15/2005,05:15,1143.50,1143.50,1143.50,1143.50,0,39,39.00
07/15/2005,05:17,1143.50,1143.50,1143.50,1143.50,0,55,55.00
07/15/2005,05:18,1143.50,1143.50,1143.50,1143.50,0,34,34.00
07/15/2005,05:19,1143.25,1143.25,1143.25,1143.25,0,9,9.00
07/15/2005,05:20,1143.50,1143.50,1143.50,1143.50,68,0,68.00
07/15/2005,05:21,1143.75,1143.75,1143.75,1143.75,1,0,1.00
07/15/2005,05:22,1143.50,1143.75,1143.50,1143.75,35,64,99.00
07/15/2005,05:28,1143.75,1143.75,1143.75,1143.75,2,0,2.00
07/15/2005,05:29,1143.75,1143.75,1143.75,1143.75,37,0,37.00
07/15/2005,05:30,1144.00,1144.00,1143.75,1143.75,8,5,13.00
07/15/2005,05:31,1144.00,1144.00,1143.50,1143.75,74,158,232.00
07/15/2005,05:32,1143.75,1144.00,1143.75,1144.00,3,25,28.00
07/15/2005,05:33,1144.00,1144.25,1143.75,1143.75,56,3,59.00
07/15/2005,05:36,1144.00,1144.00,1144.00,1144.00,5,0,5.00
07/15/2005,05:37,1144.00,1144.25,1144.00,1144.00,24,14,38.00
07/15/2005,05:38,1144.00,1144.00,1143.75,1143.75,0,65,65.00
07/15/2005,05:40,1144.00,1144.00,1144.00,1144.00,20,0,20.00
07/15/2005,05:42,1143.75,1144.25,1143.75,1143.75,90,17,107.00
07/15/2005,05:43,1144.00,1144.25,1144.00,1144.25,6,0,6.00
07/15/2005,05:44,1144.00,1144.00,1144.00,1144.00,0,26,26.00
07/15/2005,05:45,1144.00,1144.00,1144.00,1144.00,0,5,5.00
07/15/2005,05:48,1144.00,1144.00,1144.00,1144.00,0,50,50.00
07/15/2005,05:49,1143.75,1143.75,1143.75,1143.75,0,96,96.00
07/15/2005,05:50,1143.75,1143.75,1143.75,1143.75,0,13,13.00
07/15/2005,05:51,1144.00,1144.00,1144.00,1144.00,7,0,7.00
07/15/2005,05:52,1144.00,1144.00,1144.00,1144.00,5,0,5.00
07/15/2005,05:53,1143.75,1144.00,1143.75,1144.00,6,40,46.00
07/15/2005,05:55,1143.75,1144.00,1143.75,1144.00,8,6,14.00
07/15/2005,05:56,1144.00,1144.00,1144.00,1144.00,29,0,29.00
07/15/2005,05:57,1144.25,1144.25,1144.25,1144.25,30,0,30.00
07/15/2005,05:58,1144.00,1144.00,1144.00,1144.00,0,1,1.00
07/15/2005,05:59,1144.25,1144.25,1144.25,1144.25,1,0,1.00
07/15/2005,06:00,1144.25,1144.75,1144.25,1144.75,565,17,582.00
07/15/2005,06:01,1144.75,1145.00,1144.75,1144.75,45,132,177.00
07/15/2005,06:02,1144.75,1145.00,1144.75,1145.00,1,41,42.00
07/15/2005,06:03,1145.00,1145.00,1145.00,1145.00,3,0,3.00
07/15/2005,06:04,1144.75,1144.75,1144.75,1144.75,0,49,49.00
07/15/2005,06:05,1144.75,1145.25,1144.75,1145.25,173,1,174.00
07/15/2005,06:06,1145.00,1145.25,1145.00,1145.00,3,41,44.00
07/15/2005,06:07,1145.00,1145.00,1145.00,1145.00,0,129,129.00
07/15/2005,06:08,1145.00,1145.25,1145.00,1145.00,1,12,13.00
07/15/2005,06:09,1145.00,1145.25,1145.00,1145.00,26,12,38.00
07/15/2005,06:10,1145.00,1145.00,1145.00,1145.00,0,3,3.00
07/15/2005,06:11,1145.00,1145.25,1145.00,1145.25,25,26,51.00
07/15/2005,06:12,1145.25,1145.25,1145.00,1145.25,17,1,18.00
07/15/2005,06:13,1145.25,1145.25,1145.00,1145.00,1,3,4.00
07/15/2005,06:14,1145.00,1145.25,1145.00,1145.00,1,58,59.00
07/15/2005,06:15,1145.25,1145.25,1145.00,1145.00,2,4,6.00
07/15/2005,06:16,1145.00,1145.00,1144.75,1145.00,2,6,8.00
07/15/2005,06:17,1145.00,1145.00,1145.00,1145.00,3,0,3.00
07/15/2005,06:18,1144.75,1144.75,1144.75,1144.75,0,8,8.00
07/15/2005,06:19,1144.75,1145.00,1144.75,1145.00,16,1,17.00
07/15/2005,06:20,1145.00,1145.00,1145.00,1145.00,5,0,5.00
07/15/2005,06:21,1144.75,1144.75,1144.75,1144.75,0,5,5.00
07/15/2005,06:22,1144.75,1144.75,1144.50,1144.75,3,204,207.00
07/15/2005,06:24,1144.50,1144.50,1144.50,1144.50,0,105,105.00
07/15/2005,06:25,1144.50,1144.50,1144.50,1144.50,0,27,27.00
07/15/2005,06:26,1144.25,1144.25,1144.25,1144.25,0,3,3.00
07/15/2005,06:27,1144.50,1144.50,1144.50,1144.50,10,0,10.00
07/15/2005,06:28,1144.50,1144.50,1144.50,1144.50,26,0,26.00
07/15/2005,06:29,1144.50,1144.50,1144.50,1144.50,1,0,1.00
07/15/2005,06:30,1144.25,1144.25,1144.25,1144.25,0,41,41.00
07/15/2005,06:31,1144.25,1144.50,1144.25,1144.50,1,1,2.00
07/15/2005,06:32,1144.50,1144.50,1144.50,1144.50,51,0,51.00
07/15/2005,06:33,1144.50,1144.50,1144.50,1144.50,7,0,7.00
07/15/2005,06:34,1144.25,1144.50,1144.25,1144.50,14,4,18.00
07/15/2005,06:36,1144.50,1144.50,1144.50,1144.50,1,0,1.00
07/15/2005,06:37,1144.50,1144.50,1144.25,1144.25,1,2,3.00
07/15/2005,06:39,1144.25,1144.25,1144.25,1144.25,0,8,8.00
07/15/2005,06:40,1144.25,1144.25,1144.25,1144.25,0,5,5.00
07/15/2005,06:41,1144.25,1144.25,1144.00,1144.00,0,74,74.00
07/15/2005,06:42,1144.25,1144.25,1144.25,1144.25,79,0,79.00
07/15/2005,06:43,1144.25,1144.25,1144.25,1144.25,7,0,7.00
07/15/2005,06:44,1144.25,1144.25,1144.25,1144.25,1,0,1.00
07/15/2005,06:45,1144.50,1144.50,1144.25,1144.25,1,1,2.00
07/15/2005,06:46,1144.25,1144.25,1144.25,1144.25,0,134,134.00
07/15/2005,06:47,1144.50,1144.50,1144.50,1144.50,20,0,20.00
07/15/2005,06:48,1144.50,1144.50,1144.50,1144.50,15,0,15.00
07/15/2005,06:49,1144.50,1144.50,1144.50,1144.50,102,0,102.00
07/15/2005,06:50,1144.50,1144.50,1144.50,1144.50,6,0,6.00
07/15/2005,06:52,1144.50,1144.50,1144.25,1144.25,52,1,53.00
07/15/2005,06:53,1144.50,1144.50,1144.25,1144.50,75,2,77.00
07/15/2005,06:55,1144.50,1144.50,1144.50,1144.50,62,0,62.00
07/15/2005,06:56,1144.75,1144.75,1144.75,1144.75,1,0,1.00
07/15/2005,06:57,1144.75,1144.75,1144.50,1144.50,41,1,42.00
07/15/2005,06:58,1144.50,1144.75,1144.25,1144.25,1,77,78.00
07/15/2005,06:59,1144.50,1144.50,1144.50,1144.50,56,0,56.00
07/15/2005,07:00,1144.50,1144.75,1144.50,1144.50,14,5,19.00
07/15/2005,07:01,1144.50,1144.75,1144.50,1144.50,25,3,28.00
07/15/2005,07:03,1144.75,1144.75,1144.75,1144.75,50,0,50.00
07/15/2005,07:05,1144.75,1144.75,1144.50,1144.50,50,13,63.00
07/15/2005,07:06,1144.75,1144.75,1144.75,1144.75,85,0,85.00
07/15/2005,07:07,1144.75,1144.75,1144.75,1144.75,109,0,109.00
07/15/2005,07:09,1144.75,1144.75,1144.50,1144.75,12,32,44.00
07/15/2005,07:10,1144.50,1144.75,1144.50,1144.50,32,11,43.00
07/15/2005,07:11,1144.50,1144.50,1144.50,1144.50,0,2,2.00
07/15/2005,07:12,1144.50,1144.50,1144.50,1144.50,0,8,8.00
07/15/2005,07:13,1144.50,1144.75,1144.50,1144.75,232,67,299.00
07/15/2005,07:14,1144.50,1144.50,1144.50,1144.50,0,1,1.00
07/15/2005,07:15,1144.75,1144.75,1144.75,1144.75,26,0,26.00
07/15/2005,07:16,1144.50,1144.75,1144.50,1144.50,5,138,143.00
07/15/2005,07:17,1144.50,1144.50,1144.50,1144.50,0,56,56.00
07/15/2005,07:18,1144.50,1144.75,1144.50,1144.50,1,4,5.00
07/15/2005,07:19,1144.50,1144.50,1144.50,1144.50,0,22,22.00
07/15/2005,07:20,1144.50,1144.75,1144.50,1144.50,48,2,50.00
07/15/2005,07:21,1144.75,1144.75,1144.50,1144.75,9,3,12.00
07/15/2005,07:22,1144.50,1144.75,1144.50,1144.50,59,186,245.00
07/15/2005,07:23,1144.75,1145.00,1144.75,1144.75,54,28,82.00
07/15/2005,07:24,1144.75,1144.75,1144.75,1144.75,0,42,42.00
07/15/2005,07:25,1144.75,1144.75,1144.75,1144.75,0,69,69.00
07/15/2005,07:26,1144.75,1145.00,1144.50,1144.75,32,76,108.00
07/15/2005,07:27,1144.75,1144.75,1144.50,1144.75,120,1,121.00
07/15/2005,07:28,1144.50,1144.75,1144.50,1144.75,4,489,493.00
07/15/2005,07:29,1144.75,1144.75,1144.25,1144.25,20,116,136.00
07/15/2005,07:30,1144.25,1145.50,1144.25,1145.50,1208,53,1261.00
07/15/2005,07:31,1145.50,1146.25,1145.25,1146.00,1768,605,2373.00
07/15/2005,07:32,1146.00,1146.25,1146.00,1146.00,744,486,1230.00
07/15/2005,07:33,1145.75,1146.00,1145.50,1145.75,844,606,1450.00
07/15/2005,07:34,1145.50,1145.75,1145.50,1145.75,177,58,235.00
07/15/2005,07:35,1145.50,1145.50,1145.00,1145.25,194,540,734.00
07/15/2005,07:36,1145.25,1145.25,1145.00,1145.00,436,2,438.00
07/15/2005,07:37,1145.00,1145.25,1145.00,1145.25,128,21,149.00
07/15/2005,07:38,1145.25,1145.50,1145.25,1145.25,110,420,530.00
07/15/2005,07:39,1145.00,1145.25,1145.00,1145.00,8,43,51.00
07/15/2005,07:40,1145.00,1145.25,1145.00,1145.00,2,175,177.00
07/15/2005,07:41,1145.00,1145.00,1144.50,1144.75,11,680,691.00
07/15/2005,07:42,1144.50,1144.75,1144.50,1144.50,11,120,131.00
07/15/2005,07:43,1144.50,1144.75,1144.50,1144.75,359,508,867.00
07/15/2005,07:44,1144.50,1144.50,1144.00,1144.25,113,556,669.00
07/15/2005,07:45,1144.00,1144.25,1143.75,1144.00,307,501,808.00
07/15/2005,07:46,1144.00,1144.00,1143.75,1144.00,243,3,246.00
07/15/2005,07:47,1144.25,1144.25,1143.50,1143.75,54,631,685.00
07/15/2005,07:48,1143.75,1144.25,1143.75,1144.00,116,26,142.00
07/15/2005,07:49,1144.25,1144.25,1144.00,1144.00,23,55,78.00
07/15/2005,07:50,1144.00,1144.25,1144.00,1144.00,2,323,325.00
07/15/2005,07:51,1144.00,1144.25,1143.75,1143.75,11,187,198.00
07/15/2005,07:52,1144.00,1144.00,1143.75,1143.75,6,404,410.00
07/15/2005,07:53,1143.75,1144.00,1143.50,1143.75,52,160,212.00
07/15/2005,07:54,1143.50,1143.75,1143.50,1143.75,76,7,83.00
07/15/2005,07:55,1143.75,1144.00,1143.75,1143.75,35,32,67.00
07/15/2005,07:56,1143.75,1143.75,1143.75,1143.75,0,1,1.00
07/15/2005,07:57,1143.75,1143.75,1143.75,1143.75,0,1,1.00
07/15/2005,07:59,1144.00,1144.25,1144.00,1144.00,360,1,361.00
07/15/2005,08:00,1144.00,1144.50,1144.00,1144.50,488,21,509.00
07/15/2005,08:01,1144.50,1145.25,1144.25,1145.00,819,57,876.00
07/15/2005,08:02,1145.00,1145.00,1144.75,1145.00,7,113,120.00
07/15/2005,08:03,1144.75,1144.75,1144.50,1144.50,0,247,247.00
07/15/2005,08:04,1144.50,1144.75,1144.50,1144.75,133,1,134.00
07/15/2005,08:05,1144.50,1144.75,1144.50,1144.75,1,10,11.00
07/15/2005,08:06,1144.75,1144.75,1144.50,1144.50,125,2,127.00
07/15/2005,08:07,1144.50,1145.00,1144.50,1144.75,246,77,323.00
07/15/2005,08:08,1144.75,1144.75,1144.50,1144.50,0,47,47.00
07/15/2005,08:09,1144.50,1144.75,1144.50,1144.75,62,32,94.00
07/15/2005,08:10,1144.50,1144.75,1144.50,1144.75,190,12,202.00
07/15/2005,08:11,1144.50,1144.75,1144.50,1144.50,2,109,111.00
07/15/2005,08:12,1144.75,1144.75,1144.50,1144.50,79,329,408.00
07/15/2005,08:13,1144.50,1144.75,1144.25,1144.75,63,165,228.00
07/15/2005,08:14,1144.75,1144.75,1144.50,1144.75,120,11,131.00
07/15/2005,08:15,1144.75,1144.75,1144.50,1144.50,30,14,44.00
07/15/2005,08:16,1144.75,1145.00,1144.50,1144.50,117,256,373.00
07/15/2005,08:17,1144.50,1144.50,1144.50,1144.50,0,5,5.00
07/15/2005,08:18,1144.50,1144.75,1144.25,1144.50,223,442,665.00
07/15/2005,08:19,1144.50,1144.50,1144.50,1144.50,324,0,324.00
07/15/2005,08:20,1144.50,1144.50,1144.00,1144.00,2,284,286.00
07/15/2005,08:21,1144.00,1144.50,1144.00,1144.25,204,161,365.00
07/15/2005,08:22,1144.50,1144.50,1144.25,1144.25,167,24,191.00
07/15/2005,08:23,1144.50,1144.50,1144.25,1144.25,28,4,32.00
07/15/2005,08:24,1144.50,1144.50,1144.25,1144.25,5,110,115.00
07/15/2005,08:25,1144.25,1144.25,1144.00,1144.25,6,240,246.00
07/15/2005,08:26,1144.00,1144.50,1144.00,1144.25,188,58,246.00
07/15/2005,08:27,1144.25,1145.00,1144.25,1144.75,700,327,1027.00
07/15/2005,08:28,1144.75,1145.00,1144.50,1144.75,52,280,332.00
07/15/2005,08:29,1144.50,1144.75,1144.25,1144.50,179,507,686.00
07/15/2005,08:30,1144.50,1144.50,1144.00,1144.50,1280,1117,2397.00
07/15/2005,08:31,1144.50,1145.00,1144.25,1144.25,2742,3557,6299.00
07/15/2005,08:32,1144.50,1144.75,1144.25,1144.50,3431,1290,4721.00
07/15/2005,08:33,1144.50,1144.50,1144.00,1144.00,227,1499,1726.00
07/15/2005,08:34,1144.25,1144.75,1143.75,1144.00,2004,2287,4291.00
07/15/2005,08:35,1144.00,1144.00,1143.25,1143.50,1454,2642,4096.00
07/15/2005,08:36,1143.50,1143.75,1143.25,1143.25,1045,2841,3886.00
07/15/2005,08:37,1143.25,1143.50,1143.00,1143.25,178,2861,3039.00
07/15/2005,08:38,1143.50,1143.75,1143.25,1143.75,1618,656,2274.00
07/15/2005,08:39,1143.75,1144.25,1143.50,1144.00,2266,1253,3519.00
07/15/2005,08:40,1144.00,1144.25,1143.75,1144.00,811,820,1631.00
07/15/2005,08:41,1143.75,1144.00,1143.50,1143.50,1218,754,1972.00
07/15/2005,08:42,1143.75,1143.75,1143.25,1143.75,386,723,1109.00
07/15/2005,08:43,1143.50,1143.75,1143.50,1143.50,214,363,577.00
07/15/2005,08:44,1143.50,1144.00,1143.50,1143.75,2159,545,2704.00
07/15/2005,08:45,1143.75,1143.75,1143.00,1143.00,569,2369,2938.00
07/15/2005,08:46,1143.00,1143.25,1142.75,1143.00,1299,2364,3663.00
07/15/2005,08:47,1142.75,1143.25,1142.75,1143.25,1095,918,2013.00
07/15/2005,08:48,1143.25,1144.00,1142.75,1143.75,4591,1585,6176.00
07/15/2005,08:49,1143.75,1144.50,1143.25,1144.50,2949,2037,4986.00
07/15/2005,08:50,1144.25,1144.50,1143.75,1144.50,2605,1266,3871.00
07/15/2005,08:51,1144.50,1144.50,1143.25,1143.75,1246,2912,4158.00
07/15/2005,08:52,1143.50,1143.75,1143.25,1143.50,1241,894,2135.00
07/15/2005,08:53,1143.50,1144.00,1142.75,1143.00,1251,2566,3817.00
07/15/2005,08:54,1143.25,1143.25,1142.25,1142.50,1414,4801,6215.00
07/15/2005,08:55,1142.50,1142.75,1142.25,1142.75,895,1137,2032.00
07/15/2005,08:56,1142.50,1142.75,1142.25,1142.50,1754,1479,3233.00
07/15/2005,08:57,1142.75,1142.75,1141.75,1142.00,657,4154,4811.00
07/15/2005,08:58,1142.00,1142.25,1141.75,1142.00,5020,2143,7163.00
07/15/2005,08:59,1142.25,1142.25,1141.75,1142.25,2126,1145,3271.00
07/15/2005,09:00,1142.25,1142.50,1142.00,1142.25,1651,174,1825.00
07/15/2005,09:01,1142.50,1142.50,1141.25,1141.50,3308,5574,8882.00
07/15/2005,09:02,1141.75,1141.75,1141.25,1141.50,688,1822,2510.00
07/15/2005,09:03,1141.50,1141.75,1141.25,1141.50,1711,1699,3410.00
07/15/2005,09:04,1141.25,1141.75,1141.00,1141.25,902,1374,2276.00
07/15/2005,09:05,1141.25,1141.75,1141.00,1141.75,2571,961,3532.00
07/15/2005,09:06,1141.75,1142.00,1141.50,1141.75,626,737,1363.00
07/15/2005,09:07,1141.75,1142.25,1141.50,1142.00,1656,1152,2808.00
07/15/2005,09:08,1141.75,1142.00,1141.50,1142.00,787,838,1625.00
07/15/2005,09:09,1141.75,1142.00,1141.50,1141.75,703,466,1169.00
07/15/2005,09:10,1142.00,1142.25,1141.50,1142.00,1081,940,2021.00
07/15/2005,09:11,1142.00,1142.25,1141.00,1141.25,1412,1962,3374.00
07/15/2005,09:12,1141.00,1141.50,1141.00,1141.50,953,379,1332.00
07/15/2005,09:13,1141.50,1141.50,1141.00,1141.50,594,2086,2680.00
07/15/2005,09:14,1141.25,1141.75,1141.00,1141.50,1085,541,1626.00
07/15/2005,09:15,1141.50,1141.50,1141.00,1141.50,945,913,1858.00
07/15/2005,09:16,1141.25,1141.50,1141.00,1141.00,1571,747,2318.00
07/15/2005,09:17,1141.00,1141.50,1141.00,1141.50,1253,511,1764.00
07/15/2005,09:18,1141.50,1141.50,1140.50,1141.25,3297,5910,9207.00
07/15/2005,09:19,1141.00,1142.50,1141.00,1142.25,3954,779,4733.00
07/15/2005,09:20,1142.25,1142.50,1141.75,1141.75,188,1517,1705.00
07/15/2005,09:21,1141.75,1142.00,1141.50,1141.50,524,653,1177.00
07/15/2005,09:22,1141.75,1142.00,1141.50,1141.75,673,650,1323.00
07/15/2005,09:23,1141.75,1142.00,1141.50,1142.00,630,492,1122.00
07/15/2005,09:24,1141.75,1142.00,1141.75,1141.75,23,427,450.00
07/15/2005,09:25,1141.75,1142.00,1141.25,1141.50,471,1439,1910.00
07/15/2005,09:26,1141.50,1141.75,1141.25,1141.75,350,456,806.00
07/15/2005,09:27,1141.75,1141.75,1141.00,1141.00,62,1668,1730.00
07/15/2005,09:28,1141.25,1141.75,1141.00,1141.50,899,188,1087.00
07/15/2005,09:29,1141.50,1142.00,1141.25,1142.00,815,381,1196.00
07/15/2005,09:30,1141.75,1142.00,1141.25,1141.75,986,1313,2299.00
07/15/2005,09:31,1142.00,1142.50,1141.75,1142.25,1865,1087,2952.00
07/15/2005,09:32,1142.25,1142.25,1141.75,1141.75,170,861,1031.00
07/15/2005,09:33,1141.75,1142.25,1141.75,1142.00,330,335,665.00
07/15/2005,09:34,1142.00,1142.75,1142.00,1142.50,2094,914,3008.00
07/15/2005,09:35,1142.25,1142.50,1142.00,1142.25,203,142,345.00
07/15/2005,09:36,1142.25,1142.75,1142.25,1142.75,574,488,1062.00
07/15/2005,09:37,1142.75,1142.75,1142.50,1142.50,1867,237,2104.00
07/15/2005,09:38,1142.75,1142.75,1142.50,1142.50,353,91,444.00
07/15/2005,09:39,1142.50,1142.75,1142.50,1142.50,730,135,865.00
07/15/2005,09:40,1142.50,1142.75,1142.25,1142.25,442,918,1360.00
07/15/2005,09:41,1142.25,1142.50,1142.00,1142.00,69,990,1059.00
07/15/2005,09:42,1142.00,1142.25,1141.75,1142.00,456,501,957.00
07/15/2005,09:43,1142.00,1142.25,1142.00,1142.25,395,70,465.00
07/15/2005,09:44,1142.00,1142.25,1141.50,1141.75,835,1951,2786.00
07/15/2005,09:45,1141.75,1142.00,1141.50,1141.50,10,699,709.00
07/15/2005,09:46,1141.50,1141.75,1141.25,1141.50,353,1630,1983.00
07/15/2005,09:47,1141.50,1141.75,1141.25,1141.50,520,879,1399.00
07/15/2005,09:48,1141.75,1142.00,1141.50,1141.50,1392,607,1999.00
07/15/2005,09:49,1141.50,1142.00,1141.50,1141.50,235,784,1019.00
07/15/2005,09:50,1141.50,1142.00,1141.25,1141.75,548,262,810.00
07/15/2005,09:51,1141.75,1142.00,1141.75,1141.75,36,102,138.00
07/15/2005,09:52,1141.75,1142.25,1141.50,1142.25,1561,598,2159.00
07/15/2005,09:53,1142.00,1142.25,1141.50,1141.50,1006,1001,2007.00
07/15/2005,09:54,1141.50,1141.75,1141.50,1141.50,47,132,179.00
07/15/2005,09:55,1141.50,1142.00,1141.50,1142.00,295,597,892.00
07/15/2005,09:56,1142.00,1142.00,1141.75,1142.00,17,529,546.00
07/15/2005,09:57,1142.00,1142.00,1141.50,1141.50,178,319,497.00
07/15/2005,09:58,1141.50,1141.75,1141.50,1141.75,239,81,320.00
07/15/2005,09:59,1141.75,1141.75,1141.25,1141.75,142,296,438.00
07/15/2005,10:00,1141.75,1141.75,1141.25,1141.50,264,416,680.00
07/15/2005,10:01,1141.50,1142.50,1141.50,1142.25,1750,355,2105.00
07/15/2005,10:02,1142.25,1142.50,1142.00,1142.25,513,592,1105.00
07/15/2005,10:03,1142.25,1143.00,1142.00,1142.75,2059,511,2570.00
07/15/2005,10:04,1142.75,1143.50,1142.75,1143.25,4137,1549,5686.00
07/15/2005,10:05,1143.25,1143.50,1142.25,1142.50,949,2334,3283.00
07/15/2005,10:06,1142.25,1142.50,1142.25,1142.50,1195,80,1275.00
07/15/2005,10:07,1142.50,1142.50,1142.25,1142.25,81,368,449.00
07/15/2005,10:08,1142.25,1142.50,1142.25,1142.50,379,97,476.00
07/15/2005,10:09,1142.50,1142.75,1142.25,1142.75,473,65,538.00
07/15/2005,10:10,1142.75,1142.75,1142.50,1142.75,845,232,1077.00
07/15/2005,10:11,1142.50,1142.75,1142.25,1142.50,140,1045,1185.00
07/15/2005,10:12,1142.25,1142.50,1142.00,1142.25,13,729,742.00
07/15/2005,10:13,1142.25,1142.25,1141.50,1142.25,835,1845,2680.00
07/15/2005,10:14,1142.25,1142.25,1142.00,1142.25,90,68,158.00
07/15/2005,10:15,1142.25,1142.50,1142.00,1142.50,1220,259,1479.00
07/15/2005,10:16,1142.50,1142.75,1142.25,1142.50,185,504,689.00
07/15/2005,10:17,1142.50,1142.75,1142.25,1142.50,806,92,898.00
07/15/2005,10:18,1142.75,1143.00,1142.50,1142.75,475,168,643.00
07/15/2005,10:19,1142.75,1143.00,1142.50,1142.50,268,722,990.00
07/15/2005,10:20,1142.50,1143.25,1142.50,1143.25,1297,266,1563.00
07/15/2005,10:21,1143.25,1143.50,1142.75,1143.00,911,757,1668.00
07/15/2005,10:22,1142.75,1143.00,1142.50,1142.75,277,764,1041.00
07/15/2005,10:23,1142.75,1143.00,1142.75,1143.00,692,614,1306.00
07/15/2005,10:24,1143.00,1143.00,1142.75,1142.75,10,50,60.00
07/15/2005,10:25,1142.75,1143.00,1142.50,1142.50,8,1153,1161.00
07/15/2005,10:26,1142.75,1142.75,1142.50,1142.50,31,121,152.00
07/15/2005,10:27,1142.50,1142.50,1142.00,1142.25,1095,1349,2444.00
07/15/2005,10:28,1142.50,1142.75,1142.25,1142.75,408,44,452.00
07/15/2005,10:29,1142.50,1142.75,1142.25,1142.50,61,689,750.00
07/15/2005,10:30,1142.25,1143.00,1142.25,1142.50,627,378,1005.00
07/15/2005,10:31,1142.25,1143.00,1142.25,1142.50,336,175,511.00
07/15/2005,10:32,1142.75,1142.75,1142.00,1142.00,92,995,1087.00
07/15/2005,10:33,1142.00,1142.25,1142.00,1142.00,3,629,632.00
07/15/2005,10:34,1142.00,1142.25,1142.00,1142.00,118,243,361.00
07/15/2005,10:35,1142.00,1142.25,1142.00,1142.25,48,25,73.00
07/15/2005,10:36,1142.25,1142.25,1141.50,1141.75,696,2161,2857.00
07/15/2005,10:37,1141.75,1142.25,1141.50,1141.75,1289,467,1756.00
07/15/2005,10:38,1141.75,1142.00,1141.75,1142.00,17,500,517.00
07/15/2005,10:39,1141.75,1142.00,1141.75,1142.00,89,89,178.00
07/15/2005,10:40,1141.75,1142.00,1141.75,1142.00,110,457,567.00
07/15/2005,10:41,1142.00,1142.00,1141.50,1141.75,125,699,824.00
07/15/2005,10:42,1141.50,1142.00,1141.50,1141.75,502,935,1437.00
07/15/2005,10:43,1141.75,1141.75,1141.50,1141.50,106,295,401.00
07/15/2005,10:44,1141.50,1141.75,1141.25,1141.50,825,582,1407.00
07/15/2005,10:45,1141.75,1141.75,1141.50,1141.50,51,254,305.00
07/15/2005,10:46,1141.75,1142.00,1141.50,1142.00,521,9,530.00
07/15/2005,10:47,1141.75,1142.00,1141.50,1141.75,124,519,643.00
07/15/2005,10:48,1141.75,1142.00,1141.50,1141.50,47,428,475.00
07/15/2005,10:49,1141.75,1141.75,1141.50,1141.50,126,136,262.00
07/15/2005,10:50,1141.75,1141.75,1141.25,1141.50,151,667,818.00
07/15/2005,10:51,1141.50,1141.75,1141.25,1141.50,165,480,645.00
07/15/2005,10:52,1141.50,1141.75,1141.25,1141.75,972,864,1836.00
07/15/2005,10:53,1141.50,1141.75,1141.25,1141.25,250,577,827.00
07/15/2005,10:54,1141.50,1141.50,1141.00,1141.50,450,743,1193.00
07/15/2005,10:55,1141.50,1141.50,1141.25,1141.25,35,503,538.00
07/15/2005,10:56,1141.25,1141.50,1141.00,1141.25,51,850,901.00
07/15/2005,10:57,1141.25,1142.00,1141.00,1141.50,3066,1284,4350.00
07/15/2005,10:58,1141.50,1141.75,1141.50,1141.75,9,238,247.00
07/15/2005,10:59,1141.50,1141.75,1141.50,1141.50,34,345,379.00
07/15/2005,11:00,1141.50,1142.00,1141.50,1141.75,1334,295,1629.00
07/15/2005,11:01,1142.00,1142.25,1141.75,1142.00,1013,1252,2265.00
07/15/2005,11:02,1141.75,1141.75,1141.50,1141.75,111,439,550.00
07/15/2005,11:03,1141.75,1141.75,1140.50,1140.75,365,3167,3532.00
07/15/2005,11:04,1140.75,1141.00,1140.00,1140.25,2396,3284,5680.00
07/15/2005,11:05,1140.25,1140.75,1140.25,1140.75,600,193,793.00
07/15/2005,11:06,1140.50,1140.75,1140.50,1140.50,161,393,554.00
07/15/2005,11:07,1140.50,1141.25,1140.50,1140.75,2166,1474,3640.00
07/15/2005,11:08,1141.00,1141.00,1140.50,1140.75,398,428,826.00
07/15/2005,11:09,1140.75,1141.00,1140.50,1141.00,30,256,286.00
07/15/2005,11:10,1141.00,1141.00,1140.50,1140.75,182,46,228.00
07/15/2005,11:11,1140.75,1141.00,1140.50,1140.75,312,205,517.00
07/15/2005,11:12,1140.75,1140.75,1140.25,1140.50,204,724,928.00
07/15/2005,11:13,1140.25,1140.75,1140.25,1140.50,992,1923,2915.00
07/15/2005,11:14,1140.50,1140.75,1140.25,1140.75,385,51,436.00
07/15/2005,11:15,1140.75,1140.75,1140.50,1140.75,332,14,346.00
07/15/2005,11:16,1140.75,1141.25,1140.50,1141.25,1307,253,1560.00
07/15/2005,11:17,1141.25,1141.50,1141.00,1141.00,1582,641,2223.00
07/15/2005,11:18,1141.25,1141.25,1141.00,1141.00,40,134,174.00
07/15/2005,11:19,1141.00,1141.25,1141.00,1141.25,30,46,76.00
07/15/2005,11:20,1141.25,1141.75,1141.00,1141.25,1171,866,2037.00
07/15/2005,11:21,1141.25,1141.75,1141.25,1141.50,525,600,1125.00
07/15/2005,11:22,1141.50,1141.50,1141.25,1141.25,181,19,200.00
07/15/2005,11:23,1141.25,1141.50,1140.75,1141.00,175,1073,1248.00
07/15/2005,11:24,1141.00,1141.00,1140.75,1141.00,663,76,739.00
07/15/2005,11:25,1141.00,1141.25,1141.00,1141.25,557,18,575.00
07/15/2005,11:26,1141.25,1141.50,1141.25,1141.50,184,0,184.00
07/15/2005,11:27,1141.25,1141.50,1141.00,1141.50,115,315,430.00
07/15/2005,11:28,1141.25,1141.75,1141.25,1141.50,279,93,372.00
07/15/2005,11:29,1141.50,1141.75,1141.50,1141.50,30,54,84.00
07/15/2005,11:30,1141.50,1141.75,1141.50,1141.50,25,160,185.00
07/15/2005,11:31,1141.75,1141.75,1141.50,1141.75,192,8,200.00
07/15/2005,11:32,1141.75,1141.75,1141.50,1141.75,97,2,99.00
07/15/2005,11:33,1141.50,1141.75,1141.50,1141.50,61,959,1020.00
07/15/2005,11:34,1141.50,1141.50,1141.25,1141.25,77,148,225.00
07/15/2005,11:35,1141.25,1141.75,1141.25,1141.50,655,81,736.00
07/15/2005,11:36,1141.50,1141.75,1141.25,1141.50,100,347,447.00
07/15/2005,11:37,1141.75,1141.75,1141.25,1141.25,1,211,212.00
07/15/2005,11:38,1141.50,1141.50,1141.25,1141.25,277,21,298.00
07/15/2005,11:39,1141.50,1142.00,1141.25,1141.75,1160,286,1446.00
07/15/2005,11:40,1141.50,1141.75,1141.50,1141.75,11,17,28.00
07/15/2005,11:41,1141.50,1141.75,1141.50,1141.50,324,86,410.00
07/15/2005,11:42,1141.50,1142.00,1141.50,1141.75,339,445,784.00
07/15/2005,11:43,1141.75,1141.75,1141.50,1141.50,3,841,844.00
07/15/2005,11:44,1141.50,1141.75,1141.00,1141.00,324,1025,1349.00
07/15/2005,11:45,1141.00,1141.25,1141.00,1141.00,196,32,228.00
07/15/2005,11:46,1141.00,1141.00,1140.50,1140.75,250,1182,1432.00
07/15/2005,11:47,1140.75,1140.75,1140.50,1140.75,282,148,430.00
07/15/2005,11:48,1141.00,1141.50,1140.75,1141.25,1414,305,1719.00
07/15/2005,11:49,1141.25,1141.75,1141.25,1141.75,990,14,1004.00
07/15/2005,11:50,1141.50,1141.75,1141.50,1141.50,48,219,267.00
07/15/2005,11:51,1141.50,1141.50,1141.25,1141.25,140,9,149.00
07/15/2005,11:52,1141.50,1141.50,1141.25,1141.25,6,122,128.00
07/15/2005,11:53,1141.25,1141.50,1141.25,1141.25,1,52,53.00
07/15/2005,11:54,1141.50,1141.50,1141.25,1141.50,623,10,633.00
07/15/2005,11:55,1141.50,1141.50,1141.00,1141.25,14,186,200.00
07/15/2005,11:56,1141.25,1141.25,1141.00,1141.00,8,5,13.00
07/15/2005,11:57,1141.00,1141.25,1141.00,1141.25,183,36,219.00
07/15/2005,11:58,1141.25,1141.25,1141.25,1141.25,197,0,197.00
07/15/2005,11:59,1141.50,1141.75,1141.25,1141.50,214,48,262.00
07/15/2005,12:00,1141.50,1141.50,1141.25,1141.25,2,95,97.00
07/15/2005,12:01,1141.50,1141.75,1141.25,1141.75,202,55,257.00
07/15/2005,12:02,1141.50,1141.75,1141.50,1141.75,657,210,867.00
07/15/2005,12:03,1141.75,1141.75,1141.50,1141.50,275,17,292.00
07/15/2005,12:04,1141.75,1141.75,1141.50,1141.75,5,3,8.00
07/15/2005,12:05,1141.75,1142.00,1141.50,1141.75,186,93,279.00
07/15/2005,12:06,1141.75,1142.00,1141.75,1141.75,2,454,456.00
07/15/2005,12:07,1141.75,1141.75,1141.75,1141.75,0,189,189.00
07/15/2005,12:08,1141.75,1142.00,1141.75,1141.75,59,450,509.00
07/15/2005,12:09,1141.75,1142.00,1141.75,1142.00,3,124,127.00
07/15/2005,12:10,1142.00,1142.25,1141.75,1141.75,1257,174,1431.00
07/15/2005,12:11,1142.00,1142.25,1141.75,1142.00,356,11,367.00
07/15/2005,12:12,1142.00,1142.50,1142.00,1142.25,703,51,754.00
07/15/2005,12:13,1142.50,1142.75,1142.25,1142.75,650,156,806.00
07/15/2005,12:14,1142.75,1142.75,1142.00,1142.25,250,797,1047.00
07/15/2005,12:15,1142.25,1142.50,1142.25,1142.25,45,106,151.00
07/15/2005,12:16,1142.25,1142.75,1142.25,1142.50,667,322,989.00
07/15/2005,12:17,1142.50,1142.75,1142.25,1142.50,500,37,537.00
07/15/2005,12:18,1142.50,1142.75,1142.25,1142.50,30,280,310.00
07/15/2005,12:19,1142.25,1142.50,1142.25,1142.25,15,133,148.00
07/15/2005,12:20,1142.25,1142.50,1142.25,1142.25,14,163,177.00
07/15/2005,12:21,1142.25,1142.50,1142.25,1142.25,6,68,74.00
07/15/2005,12:22,1142.25,1142.50,1142.00,1142.50,380,68,448.00
07/15/2005,12:23,1142.50,1142.50,1142.25,1142.25,12,4,16.00
07/15/2005,12:24,1142.50,1142.50,1142.25,1142.25,6,44,50.00
07/15/2005,12:25,1142.25,1142.50,1142.25,1142.25,1,265,266.00
07/15/2005,12:26,1142.00,1142.25,1142.00,1142.25,47,1,48.00
07/15/2005,12:27,1142.25,1142.25,1142.00,1142.25,24,22,46.00
07/15/2005,12:28,1142.00,1142.25,1142.00,1142.00,9,125,134.00
07/15/2005,12:29,1142.00,1142.25,1141.75,1142.00,141,545,686.00
07/15/2005,12:30,1142.00,1142.00,1141.75,1141.75,0,26,26.00
07/15/2005,12:31,1142.00,1142.25,1141.75,1142.25,95,39,134.00
07/15/2005,12:32,1142.00,1142.25,1142.00,1142.25,10,221,231.00
07/15/2005,12:33,1142.25,1142.25,1142.00,1142.00,1,21,22.00
07/15/2005,12:34,1142.00,1142.25,1141.75,1142.00,246,159,405.00
07/15/2005,12:35,1142.00,1142.25,1141.75,1142.00,131,33,164.00
07/15/2005,12:36,1142.00,1142.25,1142.00,1142.25,499,53,552.00
07/15/2005,12:37,1142.25,1142.50,1142.00,1142.25,106,180,286.00
07/15/2005,12:38,1142.00,1142.25,1142.00,1142.25,51,4,55.00
07/15/2005,12:39,1142.25,1142.25,1142.25,1142.25,72,0,72.00
07/15/2005,12:40,1142.50,1142.75,1142.25,1142.75,529,12,541.00
07/15/2005,12:41,1142.50,1142.75,1142.50,1142.50,156,107,263.00
07/15/2005,12:42,1142.75,1142.75,1142.50,1142.75,634,90,724.00
07/15/2005,12:43,1142.75,1142.75,1142.25,1142.25,53,640,693.00
07/15/2005,12:44,1142.00,1142.25,1142.00,1142.25,92,497,589.00
07/15/2005,12:45,1142.00,1142.25,1142.00,1142.25,217,20,237.00
07/15/2005,12:46,1142.00,1142.25,1141.75,1142.00,189,166,355.00
07/15/2005,12:47,1142.00,1142.25,1142.00,1142.00,27,121,148.00
07/15/2005,12:48,1142.00,1142.25,1142.00,1142.00,18,6,24.00
07/15/2005,12:49,1142.25,1142.25,1142.00,1142.00,37,6,43.00
07/15/2005,12:50,1142.25,1142.25,1142.00,1142.25,130,2,132.00
07/15/2005,12:51,1142.00,1142.25,1142.00,1142.25,3,17,20.00
07/15/2005,12:52,1142.25,1142.25,1142.00,1142.25,51,21,72.00
07/15/2005,12:53,1142.25,1142.25,1142.00,1142.00,23,360,383.00
07/15/2005,12:54,1141.75,1142.50,1141.75,1142.00,470,257,727.00
07/15/2005,12:55,1142.25,1142.25,1142.00,1142.25,55,101,156.00
07/15/2005,12:56,1142.25,1142.25,1142.00,1142.25,23,201,224.00
07/15/2005,12:57,1142.25,1142.25,1142.00,1142.25,157,17,174.00
07/15/2005,12:58,1142.00,1142.50,1142.00,1142.50,176,38,214.00
07/15/2005,12:59,1142.50,1142.75,1142.25,1142.50,361,184,545.00
07/15/2005,13:00,1142.50,1142.50,1142.25,1142.25,6,110,116.00
07/15/2005,13:01,1142.50,1142.50,1142.25,1142.25,336,28,364.00
07/15/2005,13:02,1142.50,1142.50,1142.25,1142.25,7,263,270.00
07/15/2005,13:03,1142.25,1142.25,1142.00,1142.00,83,82,165.00
07/15/2005,13:04,1142.00,1142.50,1142.00,1142.25,353,189,542.00
07/15/2005,13:05,1142.50,1142.50,1142.00,1142.00,22,163,185.00
07/15/2005,13:06,1142.25,1142.50,1142.25,1142.50,143,1,144.00
07/15/2005,13:07,1142.25,1142.25,1142.25,1142.25,0,52,52.00
07/15/2005,13:08,1142.25,1142.50,1142.25,1142.25,149,554,703.00
07/15/2005,13:09,1142.50,1142.75,1142.25,1142.50,365,131,496.00
07/15/2005,13:10,1142.50,1142.50,1142.50,1142.50,0,30,30.00
07/15/2005,13:11,1142.25,1142.50,1142.25,1142.25,9,665,674.00
07/15/2005,13:12,1142.00,1142.50,1142.00,1142.25,168,52,220.00
07/15/2005,13:13,1142.25,1142.50,1142.25,1142.50,11,204,215.00
07/15/2005,13:14,1142.25,1142.50,1142.25,1142.50,54,9,63.00
07/15/2005,13:15,1142.50,1142.50,1142.25,1142.50,113,77,190.00
07/15/2005,13:16,1142.25,1142.50,1142.25,1142.50,16,177,193.00
07/15/2005,13:17,1142.50,1142.75,1142.50,1142.50,168,397,565.00
07/15/2005,13:18,1142.50,1142.75,1142.50,1142.75,3,70,73.00
07/15/2005,13:19,1142.50,1143.25,1142.50,1143.00,1505,302,1807.00
07/15/2005,13:20,1143.00,1143.25,1142.75,1143.25,381,248,629.00
07/15/2005,13:21,1143.25,1143.25,1143.00,1143.00,253,64,317.00
07/15/2005,13:22,1143.25,1143.50,1143.00,1143.25,1333,545,1878.00
07/15/2005,13:23,1143.25,1143.50,1143.25,1143.50,162,139,301.00
07/15/2005,13:24,1143.50,1143.75,1143.25,1143.50,1038,25,1063.00
07/15/2005,13:25,1143.50,1144.25,1143.25,1144.00,2499,1122,3621.00
07/15/2005,13:26,1144.00,1144.50,1144.00,1144.25,2502,691,3193.00
07/15/2005,13:27,1144.25,1144.75,1144.25,1144.25,2405,1274,3679.00
07/15/2005,13:28,1144.25,1144.75,1144.00,1144.25,573,1184,1757.00
07/15/2005,13:29,1144.00,1144.25,1143.75,1143.75,251,931,1182.00
07/15/2005,13:30,1143.75,1144.50,1143.75,1144.25,1078,108,1186.00
07/15/2005,13:31,1144.25,1144.50,1144.25,1144.25,210,806,1016.00
07/15/2005,13:32,1144.25,1144.75,1144.25,1144.25,938,363,1301.00
07/15/2005,13:33,1144.50,1144.50,1144.00,1144.00,99,396,495.00
07/15/2005,13:34,1144.00,1144.25,1144.00,1144.25,43,45,88.00
07/15/2005,13:35,1144.25,1144.25,1143.75,1144.00,98,858,956.00
07/15/2005,13:36,1143.75,1144.25,1143.75,1144.00,727,352,1079.00
07/15/2005,13:37,1144.25,1144.25,1143.75,1143.75,47,136,183.00
07/15/2005,13:38,1144.00,1144.25,1143.75,1144.00,259,166,425.00
07/15/2005,13:39,1144.00,1144.25,1143.75,1144.25,206,160,366.00
07/15/2005,13:40,1144.25,1144.75,1144.00,1144.75,2337,95,2432.00
07/15/2005,13:41,1144.75,1145.00,1144.50,1144.75,758,543,1301.00
07/15/2005,13:42,1144.75,1144.75,1144.50,1144.50,57,132,189.00
07/15/2005,13:43,1144.50,1145.00,1144.50,1145.00,728,574,1302.00
07/15/2005,13:44,1145.00,1145.00,1144.50,1144.50,341,841,1182.00
07/15/2005,13:45,1144.75,1144.75,1144.50,1144.75,342,108,450.00
07/15/2005,13:46,1144.50,1144.75,1144.25,1144.25,20,319,339.00
07/15/2005,13:47,1144.25,1144.50,1144.00,1144.25,99,528,627.00
07/15/2005,13:48,1144.00,1144.50,1144.00,1144.50,374,186,560.00
07/15/2005,13:49,1144.25,1144.50,1144.25,1144.25,125,141,266.00
07/15/2005,13:50,1144.25,1144.50,1144.25,1144.50,302,70,372.00
07/15/2005,13:51,1144.50,1144.75,1144.50,1144.75,465,11,476.00
07/15/2005,13:52,1144.75,1145.25,1144.75,1145.25,986,273,1259.00
07/15/2005,13:53,1145.25,1145.50,1144.75,1145.00,1051,653,1704.00
07/15/2005,13:54,1145.00,1145.00,1144.50,1144.75,887,794,1681.00
07/15/2005,13:55,1145.00,1145.25,1144.75,1145.25,1140,103,1243.00
07/15/2005,13:56,1145.50,1145.50,1145.25,1145.50,67,716,783.00
07/15/2005,13:57,1145.25,1145.50,1145.25,1145.25,30,144,174.00
07/15/2005,13:58,1145.25,1145.50,1145.25,1145.25,55,323,378.00
07/15/2005,13:59,1145.50,1147.00,1145.25,1147.00,8288,1440,9728.00
07/15/2005,14:00,1146.75,1147.00,1146.00,1146.25,2726,2086,4812.00
07/15/2005,14:01,1146.25,1146.75,1146.25,1146.25,2034,396,2430.00
07/15/2005,14:02,1146.25,1146.50,1146.00,1146.00,246,1180,1426.00
07/15/2005,14:03,1146.25,1146.25,1146.00,1146.00,62,529,591.00
07/15/2005,14:04,1146.00,1146.25,1145.75,1145.75,635,1400,2035.00
07/15/2005,14:05,1145.75,1146.00,1145.75,1145.75,142,18,160.00
07/15/2005,14:06,1146.00,1146.25,1145.75,1146.00,715,651,1366.00
07/15/2005,14:07,1146.25,1146.25,1145.75,1145.75,101,258,359.00
07/15/2005,14:08,1146.00,1146.00,1145.50,1146.00,840,761,1601.00
07/15/2005,14:09,1146.00,1146.25,1145.75,1145.75,32,453,485.00
07/15/2005,14:10,1146.00,1146.00,1145.75,1145.75,84,442,526.00
07/15/2005,14:11,1145.75,1146.00,1145.50,1145.75,183,559,742.00
07/15/2005,14:12,1145.75,1146.00,1145.75,1145.75,4,230,234.00
07/15/2005,14:13,1145.75,1145.75,1145.25,1145.50,90,1314,1404.00
07/15/2005,14:14,1145.25,1145.50,1145.00,1145.25,891,727,1618.00
07/15/2005,14:15,1145.50,1145.50,1145.00,1145.25,170,269,439.00
07/15/2005,14:16,1145.25,1145.25,1145.00,1145.25,346,57,403.00
07/15/2005,14:17,1145.25,1145.25,1144.50,1144.75,489,2331,2820.00
07/15/2005,14:18,1144.75,1144.75,1144.25,1144.50,370,573,943.00
07/15/2005,14:19,1144.50,1144.75,1144.25,1144.50,653,439,1092.00
07/15/2005,14:20,1144.50,1144.75,1144.25,1144.75,349,205,554.00
07/15/2005,14:21,1144.50,1144.75,1144.25,1144.50,277,210,487.00
07/15/2005,14:22,1144.75,1144.75,1144.50,1144.50,24,167,191.00
07/15/2005,14:23,1144.75,1145.00,1144.50,1144.75,420,350,770.00
07/15/2005,14:24,1145.00,1145.00,1144.50,1144.75,128,50,178.00
07/15/2005,14:25,1144.75,1144.75,1144.50,1144.50,43,16,59.00
07/15/2005,14:26,1144.50,1145.00,1144.50,1145.00,620,73,693.00
07/15/2005,14:27,1145.00,1145.25,1144.75,1144.75,729,96,825.00
07/15/2005,14:28,1144.75,1145.00,1144.75,1145.00,40,33,73.00
07/15/2005,14:29,1145.00,1145.00,1144.25,1144.50,25,944,969.00
07/15/2005,14:30,1144.25,1144.50,1144.00,1144.00,106,594,700.00
07/15/2005,14:31,1144.00,1144.25,1143.50,1143.75,630,2363,2993.00
07/15/2005,14:32,1144.00,1144.00,1143.75,1144.00,504,149,653.00
07/15/2005,14:33,1144.00,1144.00,1143.75,1143.75,84,518,602.00
07/15/2005,14:34,1143.75,1144.00,1143.75,1144.00,28,257,285.00
07/15/2005,14:35,1143.75,1144.00,1143.75,1144.00,879,197,1076.00
07/15/2005,14:36,1144.00,1144.25,1143.75,1144.25,179,184,363.00
07/15/2005,14:37,1144.00,1144.50,1143.75,1144.00,481,1220,1701.00
07/15/2005,14:38,1144.00,1144.00,1143.75,1143.75,284,568,852.00
07/15/2005,14:39,1143.75,1144.00,1143.75,1143.75,40,94,134.00
07/15/2005,14:40,1143.75,1144.00,1143.50,1143.75,278,484,762.00
07/15/2005,14:41,1144.00,1144.50,1143.75,1144.25,1873,257,2130.00
07/15/2005,14:42,1144.25,1145.00,1144.25,1144.75,1681,353,2034.00
07/15/2005,14:43,1144.75,1145.00,1144.50,1144.75,621,354,975.00
07/15/2005,14:44,1144.75,1145.00,1144.50,1145.00,173,2,175.00
07/15/2005,14:45,1144.75,1145.00,1144.50,1144.50,92,425,517.00
07/15/2005,14:46,1144.50,1145.00,1144.50,1145.00,396,43,439.00
07/15/2005,14:47,1145.00,1145.00,1144.75,1144.75,850,659,1509.00
07/15/2005,14:48,1144.75,1145.00,1144.50,1144.75,75,269,344.00
07/15/2005,14:49,1144.50,1144.75,1144.00,1144.50,556,1355,1911.00
07/15/2005,14:50,1144.50,1144.50,1144.25,1144.25,14,183,197.00
07/15/2005,14:51,1144.50,1145.00,1144.00,1144.75,1558,904,2462.00
07/15/2005,14:52,1145.00,1145.00,1144.50,1144.50,286,1164,1450.00
07/15/2005,14:53,1144.75,1144.75,1144.50,1144.75,160,211,371.00
07/15/2005,14:54,1144.50,1145.00,1144.50,1144.75,891,582,1473.00
07/15/2005,14:55,1145.00,1145.00,1144.50,1144.75,120,219,339.00
07/15/2005,14:56,1144.75,1145.00,1144.75,1145.00,855,130,985.00
07/15/2005,14:57,1145.00,1145.25,1144.75,1145.00,1617,951,2568.00
07/15/2005,14:58,1144.75,1145.25,1144.50,1145.00,3435,1547,4982.00
07/15/2005,14:59,1144.75,1145.00,1144.50,1144.50,302,2299,2601.00
07/15/2005,15:00,1144.50,1144.75,1144.00,1144.50,2807,2341,5148.00
07/15/2005,15:01,1144.50,1145.25,1144.25,1145.00,2459,3074,5533.00
07/15/2005,15:02,1145.00,1145.25,1144.75,1145.00,615,1455,2070.00
07/15/2005,15:03,1145.00,1145.00,1144.75,1145.00,440,56,496.00
07/15/2005,15:04,1145.00,1145.00,1144.75,1145.00,165,677,842.00
07/15/2005,15:05,1145.00,1145.00,1144.75,1145.00,1477,39,1516.00
07/15/2005,15:06,1145.00,1145.00,1144.75,1145.00,194,259,453.00
07/15/2005,15:07,1145.00,1145.00,1144.75,1145.00,75,252,327.00
07/15/2005,15:08,1145.00,1145.00,1144.75,1145.00,171,124,295.00
07/15/2005,15:09,1145.00,1145.00,1144.50,1144.50,768,2170,2938.00
07/15/2005,15:10,1144.50,1144.75,1144.50,1144.50,240,997,1237.00
07/15/2005,15:11,1144.50,1144.75,1144.50,1144.75,39,530,569.00
07/15/2005,15:12,1144.50,1144.75,1144.50,1144.50,48,424,472.00
07/15/2005,15:13,1144.75,1144.75,1144.50,1144.75,247,272,519.00
07/15/2005,15:14,1144.50,1145.00,1144.50,1145.00,3198,977,4175.00
07/15/2005,15:15,1145.00,1145.25,1144.25,1144.50,3016,3233,6249.00
07/17/2005,17:01,1144.00,1144.25,1143.50,1143.75,29,83,112.00
07/17/2005,17:02,1143.75,1143.75,1143.50,1143.50,11,307,318.00
07/17/2005,17:03,1143.50,1143.75,1143.50,1143.75,45,19,64.00
07/17/2005,17:04,1143.75,1143.75,1143.50,1143.50,1,3,4.00
07/17/2005,17:05,1143.75,1143.75,1143.75,1143.75,2,0,2.00
07/17/2005,17:07,1143.75,1143.75,1143.50,1143.50,7,3,10.00
07/17/2005,17:08,1143.75,1143.75,1143.75,1143.75,3,0,3.00
07/17/2005,17:09,1143.75,1143.75,1143.50,1143.50,1,10,11.00
07/17/2005,17:10,1143.50,1143.50,1143.25,1143.50,37,50,87.00
07/17/2005,17:11,1143.50,1143.50,1143.50,1143.50,7,0,7.00
07/17/2005,17:12,1143.50,1143.50,1143.25,1143.50,71,1,72.00
07/17/2005,17:13,1143.75,1143.75,1143.75,1143.75,5,0,5.00
07/17/2005,17:14,1143.75,1143.75,1143.50,1143.50,4,1,5.00
07/17/2005,17:15,1143.75,1143.75,1143.50,1143.50,22,5,27.00
07/17/2005,17:18,1143.75,1143.75,1143.75,1143.75,1,0,1.00
07/17/2005,17:19,1143.75,1143.75,1143.75,1143.75,39,0,39.00
07/17/2005,17:20,1143.75,1143.75,1143.75,1143.75,5,0,5.00
07/17/2005,17:21,1144.00,1144.25,1144.00,1144.25,44,0,44.00
07/17/2005,17:23,1144.00,1144.00,1144.00,1144.00,0,7,7.00
07/17/2005,17:24,1144.00,1144.00,1144.00,1144.00,0,1,1.00
07/17/2005,17:29,1144.00,1144.00,1144.00,1144.00,0,5,5.00
07/17/2005,17:30,1144.00,1144.00,1143.75,1143.75,0,133,133.00
07/17/2005,17:31,1143.75,1143.75,1143.75,1143.75,0,2,2.00
07/17/2005,17:34,1143.75,1143.75,1143.75,1143.75,0,33,33.00
07/17/2005,17:35,1143.75,1143.75,1143.50,1143.75,1,2,3.00
07/17/2005,17:36,1143.75,1143.75,1143.50,1143.50,1,1,2.00
07/17/2005,17:37,1143.75,1143.75,1143.75,1143.75,19,0,19.00
07/17/2005,17:38,1143.75,1143.75,1143.75,1143.75,5,0,5.00
07/17/2005,17:39,1144.00,1144.00,1143.75,1143.75,2,2,4.00
07/17/2005,17:42,1143.75,1143.75,1143.75,1143.75,0,1,1.00
07/17/2005,17:43,1143.75,1143.75,1143.75,1143.75,0,1,1.00
07/17/2005,17:44,1143.75,1143.75,1143.75,1143.75,0,3,3.00
07/17/2005,17:46,1143.75,1143.75,1143.75,1143.75,0,10,10.00
07/17/2005,17:47,1144.00,1144.00,1144.00,1144.00,1,0,1.00
07/17/2005,17:48,1144.00,1144.00,1144.00,1144.00,1,0,1.00
07/17/2005,17:50,1144.00,1144.00,1144.00,1144.00,3,0,3.00
07/17/2005,17:51,1144.00,1144.00,1144.00,1144.00,5,0,5.00
07/17/2005,17:55,1144.00,1144.00,1144.00,1144.00,46,0,46.00
07/17/2005,18:02,1143.75,1143.75,1143.75,1143.75,0,10,10.00
07/17/2005,18:03,1143.75,1143.75,1143.75,1143.75,0,2,2.00
07/17/2005,18:06,1144.00,1144.25,1144.00,1144.25,78,0,78.00
07/17/2005,18:08,1144.25,1144.25,1144.00,1144.00,3,1,4.00
07/17/2005,18:09,1144.00,1144.00,1144.00,1144.00,0,8,8.00
07/17/2005,18:10,1144.00,1144.00,1144.00,1144.00,0,10,10.00
07/17/2005,18:14,1144.00,1144.00,1144.00,1144.00,0,55,55.00
07/17/2005,18:17,1144.00,1144.00,1144.00,1144.00,0,4,4.00
07/17/2005,18:18,1144.00,1144.00,1144.00,1144.00,0,103,103.00
07/17/2005,18:20,1143.75,1143.75,1143.75,1143.75,0,1,1.00
07/17/2005,18:29,1143.75,1143.75,1143.75,1143.75,0,15,15.00
07/17/2005,18:30,1143.75,1143.75,1143.75,1143.75,0,5,5.00
07/17/2005,18:32,1143.75,1143.75,1143.50,1143.50,0,15,15.00
07/17/2005,18:34,1143.75,1143.75,1143.75,1143.75,20,0,20.00
07/17/2005,18:38,1143.75,1143.75,1143.75,1143.75,1,0,1.00
07/17/2005,18:41,1143.75,1143.75,1143.50,1143.50,38,5,43.00
07/17/2005,18:42,1143.50,1143.50,1143.50,1143.50,0,3,3.00
07/17/2005,18:46,1143.50,1143.50,1143.50,1143.50,0,1,1.00
07/17/2005,18:48,1143.75,1143.75,1143.75,1143.75,1,0,1.00
07/17/2005,18:53,1143.75,1143.75,1143.75,1143.75,3,0,3.00
07/17/2005,18:54,1143.75,1143.75,1143.75,1143.75,37,0,37.00
07/17/2005,18:56,1144.00,1144.00,1144.00,1144.00,1,0,1.00
07/17/2005,18:58,1143.75,1143.75,1143.75,1143.75,0,10,10.00
07/17/2005,18:59,1143.75,1143.75,1143.75,1143.75,0,1,1.00
07/17/2005,19:00,1144.00,1144.00,1144.00,1144.00,15,0,15.00
07/17/2005,19:03,1144.00,1144.00,1144.00,1144.00,2,0,2.00
07/17/2005,19:04,1144.00,1144.00,1144.00,1144.00,8,0,8.00
07/17/2005,19:05,1144.00,1144.00,1144.00,1144.00,22,0,22.00
07/17/2005,19:06,1144.00,1144.00,1144.00,1144.00,7,0,7.00
07/17/2005,19:09,1144.00,1144.00,1144.00,1144.00,6,0,6.00
07/17/2005,19:12,1144.25,1144.25,1144.25,1144.25,3,0,3.00
07/17/2005,19:15,1144.00,1144.25,1144.00,1144.25,5,10,15.00
07/17/2005,19:18,1144.25,1144.25,1144.25,1144.25,1,0,1.00
07/17/2005,19:20,1144.25,1144.25,1144.25,1144.25,1,0,1.00
07/17/2005,19:23,1144.00,1144.00,1144.00,1144.00,0,1,1.00
07/17/2005,19:25,1144.25,1144.25,1144.25,1144.25,1,0,1.00
07/17/2005,19:26,1144.00,1144.00,1144.00,1144.00,0,2,2.00
07/17/2005,19:35,1144.00,1144.00,1144.00,1144.00,0,1,1.00
07/17/2005,19:41,1144.00,1144.00,1144.00,1144.00,0,20,20.00
07/17/2005,19:42,1144.00,1144.00,1144.00,1144.00,0,6,6.00
07/17/2005,19:43,1144.00,1144.00,1144.00,1144.00,0,4,4.00
07/17/2005,19:44,1144.00,1144.00,1144.00,1144.00,0,15,15.00
07/17/2005,19:45,1144.00,1144.00,1144.00,1144.00,0,1,1.00
07/17/2005,19:46,1144.00,1144.00,1144.00,1144.00,0,1,1.00
07/17/2005,19:47,1143.75,1143.75,1143.75,1143.75,0,3,3.00
07/17/2005,19:49,1143.75,1143.75,1143.75,1143.75,0,5,5.00
07/17/2005,19:52,1143.75,1143.75,1143.75,1143.75,0,5,5.00
07/17/2005,19:54,1144.00,1144.00,1143.75,1143.75,5,12,17.00
07/17/2005,19:56,1143.75,1143.75,1143.75,1143.75,0,1,1.00
07/17/2005,19:57,1144.00,1144.00,1144.00,1144.00,21,0,21.00
07/17/2005,19:58,1143.75,1143.75,1143.75,1143.75,0,3,3.00
07/17/2005,20:00,1143.75,1143.75,1143.75,1143.75,0,1,1.00
07/17/2005,20:01,1143.75,1143.75,1143.75,1143.75,0,10,10.00
07/17/2005,20:02,1143.75,1143.75,1143.75,1143.75,0,4,4.00
07/17/2005,20:03,1144.00,1144.00,1144.00,1144.00,3,0,3.00
07/17/2005,20:05,1144.00,1144.00,1144.00,1144.00,25,0,25.00
07/17/2005,20:18,1144.00,1144.00,1144.00,1144.00,50,0,50.00
07/17/2005,20:21,1144.00,1144.00,1144.00,1144.00,3,0,3.00
07/17/2005,20:24,1144.25,1144.25,1144.25,1144.25,1,0,1.00
07/17/2005,20:29,1144.00,1144.00,1144.00,1144.00,0,2,2.00
07/17/2005,20:30,1144.00,1144.00,1144.00,1144.00,0,1,1.00
07/17/2005,20:31,1144.00,1144.25,1144.00,1144.25,1,1,2.00
07/17/2005,20:33,1144.25,1144.25,1144.00,1144.00,3,12,15.00
07/17/2005,20:34,1144.00,1144.00,1144.00,1144.00,0,12,12.00
07/17/2005,20:39,1144.00,1144.00,1144.00,1144.00,0,5,5.00
07/17/2005,20:40,1144.00,1144.00,1144.00,1144.00,0,10,10.00
07/17/2005,20:41,1144.00,1144.00,1144.00,1144.00,0,10,10.00
07/17/2005,20:42,1144.25,1144.25,1144.25,1144.25,1,0,1.00
07/17/2005,20:43,1143.75,1143.75,1143.75,1143.75,0,2,2.00
07/17/2005,20:44,1144.00,1144.00,1144.00,1144.00,35,0,35.00
07/17/2005,20:45,1144.00,1144.00,1144.00,1144.00,2,0,2.00
07/17/2005,20:46,1144.00,1144.00,1144.00,1144.00,1,0,1.00
07/17/2005,20:47,1143.75,1143.75,1143.75,1143.75,0,1,1.00
07/17/2005,20:48,1144.00,1144.00,1144.00,1144.00,4,0,4.00
07/17/2005,20:57,1144.00,1144.00,1144.00,1144.00,6,0,6.00
07/17/2005,20:59,1143.75,1143.75,1143.75,1143.75,0,93,93.00
07/17/2005,21:01,1143.75,1143.75,1143.75,1143.75,0,10,10.00
07/17/2005,21:02,1143.75,1143.75,1143.75,1143.75,0,4,4.00
07/17/2005,21:03,1143.75,1143.75,1143.75,1143.75,0,22,22.00
07/17/2005,21:04,1143.50,1143.50,1143.50,1143.50,0,3,3.00
07/17/2005,21:05,1143.75,1143.75,1143.75,1143.75,6,0,6.00
07/17/2005,21:06,1143.75,1143.75,1143.50,1143.50,20,2,22.00
07/17/2005,21:07,1143.75,1143.75,1143.75,1143.75,1,0,1.00
07/17/2005,21:08,1143.75,1143.75,1143.75,1143.75,1,0,1.00
07/17/2005,21:10,1143.75,1143.75,1143.75,1143.75,3,0,3.00
07/17/2005,21:14,1143.50,1143.50,1143.50,1143.50,0,11,11.00
07/17/2005,21:16,1144.00,1144.00,1144.00,1144.00,25,0,25.00
07/17/2005,21:19,1144.00,1144.00,1144.00,1144.00,25,0,25.00
07/17/2005,21:21,1144.00,1144.00,1144.00,1144.00,1,0,1.00
07/17/2005,21:29,1143.75,1143.75,1143.75,1143.75,0,2,2.00
07/17/2005,21:35,1143.75,1143.75,1143.75,1143.75,0,1,1.00
07/17/2005,21:45,1143.75,1143.75,1143.75,1143.75,0,6,6.00
07/17/2005,21:46,1143.75,1143.75,1143.75,1143.75,0,1,1.00
07/17/2005,21:49,1144.00,1144.00,1143.75,1143.75,1,1,2.00
07/17/2005,21:56,1143.75,1143.75,1143.75,1143.75,0,1,1.00
07/17/2005,22:06,1144.00,1144.00,1144.00,1144.00,50,0,50.00
07/17/2005,22:07,1144.00,1144.00,1144.00,1144.00,22,0,22.00
07/17/2005,22:09,1144.00,1144.00,1144.00,1144.00,3,0,3.00
07/17/2005,22:11,1144.00,1144.00,1144.00,1144.00,19,0,19.00
07/17/2005,22:13,1143.75,1143.75,1143.75,1143.75,0,1,1.00
07/17/2005,22:14,1144.25,1144.25,1144.25,1144.25,1,0,1.00
07/17/2005,22:15,1144.25,1144.25,1144.25,1144.25,1,0,1.00
07/17/2005,22:22,1144.00,1144.00,1144.00,1144.00,0,1,1.00
07/17/2005,22:30,1144.00,1144.00,1143.75,1143.75,0,20,20.00
07/17/2005,22:33,1143.75,1143.75,1143.75,1143.75,0,1,1.00
07/17/2005,22:42,1144.00,1144.00,1144.00,1144.00,2,0,2.00
07/17/2005,22:46,1144.00,1144.00,1144.00,1144.00,2,0,2.00
07/17/2005,22:49,1144.00,1144.00,1144.00,1144.00,1,0,1.00
07/17/2005,22:50,1144.00,1144.00,1144.00,1144.00,4,0,4.00
07/17/2005,22:52,1143.75,1143.75,1143.75,1143.75,0,1,1.00
07/17/2005,23:00,1144.00,1144.00,1144.00,1144.00,1,0,1.00
07/17/2005,23:01,1144.00,1144.00,1144.00,1144.00,1,0,1.00
07/17/2005,23:05,1143.75,1143.75,1143.75,1143.75,0,4,4.00
07/17/2005,23:07,1144.00,1144.00,1144.00,1144.00,1,0,1.00
07/17/2005,23:08,1144.00,1144.00,1144.00,1144.00,1,0,1.00
07/17/2005,23:14,1144.00,1144.00,1144.00,1144.00,1,0,1.00
07/17/2005,23:18,1143.75,1143.75,1143.75,1143.75,0,96,96.00
07/17/2005,23:20,1143.75,1143.75,1143.75,1143.75,0,11,11.00
07/17/2005,23:21,1143.75,1143.75,1143.75,1143.75,0,20,20.00
07/17/2005,23:25,1143.75,1143.75,1143.75,1143.75,0,117,117.00
07/17/2005,23:33,1143.75,1143.75,1143.75,1143.75,0,10,10.00
07/17/2005,23:34,1143.75,1143.75,1143.75,1143.75,0,1,1.00
07/17/2005,23:38,1143.75,1143.75,1143.75,1143.75,0,2,2.00
07/17/2005,23:46,1144.00,1144.00,1144.00,1144.00,1,0,1.00
07/17/2005,23:48,1144.00,1144.00,1144.00,1144.00,1,0,1.00
07/17/2005,23:55,1144.00,1144.00,1144.00,1144.00,31,0,31.00
07/17/2005,23:57,1144.00,1144.00,1144.00,1144.00,1,0,1.00
07/17/2005,23:59,1144.00,1144.00,1144.00,1144.00,1,0,1.00
07/18/2005,00:00,1143.75,1143.75,1143.75,1143.75,0,1,1.00
07/18/2005,00:04,1144.25,1144.25,1144.00,1144.00,2,16,18.00
07/18/2005,00:05,1144.00,1144.00,1144.00,1144.00,0,1,1.00
07/18/2005,00:06,1144.00,1144.00,1144.00,1144.00,0,9,9.00
07/18/2005,00:07,1144.00,1144.00,1143.75,1143.75,0,3,3.00
07/18/2005,00:36,1143.75,1143.75,1143.75,1143.75,0,1,1.00
07/18/2005,00:41,1143.75,1143.75,1143.75,1143.75,0,2,2.00
07/18/2005,00:53,1144.00,1144.00,1143.75,1143.75,15,1,16.00
07/18/2005,00:59,1143.75,1143.75,1143.75,1143.75,0,74,74.00
07/18/2005,01:00,1143.50,1143.50,1143.50,1143.50,0,6,6.00
07/18/2005,01:04,1143.50,1143.50,1143.50,1143.50,0,5,5.00
07/18/2005,01:06,1143.50,1143.50,1143.25,1143.25,0,57,57.00
07/18/2005,01:08,1143.50,1143.50,1143.50,1143.50,12,0,12.00
07/18/2005,01:10,1143.75,1143.75,1143.75,1143.75,1,0,1.00
07/18/2005,01:12,1143.75,1143.75,1143.75,1143.75,50,0,50.00
07/18/2005,01:14,1143.75,1143.75,1143.75,1143.75,3,0,3.00
07/18/2005,01:16,1143.75,1143.75,1143.75,1143.75,19,0,19.00
07/18/2005,01:17,1143.75,1143.75,1143.75,1143.75,2,0,2.00
07/18/2005,01:20,1143.75,1143.75,1143.50,1143.50,1,1,2.00
07/18/2005,01:21,1143.50,1143.50,1143.50,1143.50,0,7,7.00
07/18/2005,01:22,1143.50,1143.75,1143.50,1143.75,3,3,6.00
07/18/2005,01:23,1143.50,1143.50,1143.50,1143.50,0,9,9.00
07/18/2005,01:25,1143.50,1143.50,1143.50,1143.50,0,2,2.00
07/18/2005,01:28,1143.50,1143.50,1143.50,1143.50,0,11,11.00
07/18/2005,01:32,1143.25,1143.25,1143.25,1143.25,0,42,42.00
07/18/2005,01:38,1143.25,1143.25,1143.25,1143.25,0,16,16.00
07/18/2005,01:40,1143.25,1143.25,1143.25,1143.25,0,2,2.00
07/18/2005,01:41,1143.50,1143.50,1143.25,1143.25,1,17,18.00
07/18/2005,01:42,1143.25,1143.25,1143.25,1143.25,0,25,25.00
07/18/2005,01:44,1143.25,1143.25,1143.00,1143.00,0,19,19.00
07/18/2005,01:45,1143.25,1143.25,1143.25,1143.25,4,0,4.00
07/18/2005,01:46,1143.25,1143.25,1143.00,1143.00,2,1,3.00
07/18/2005,01:47,1143.25,1143.25,1143.25,1143.25,10,0,10.00
07/18/2005,01:49,1143.25,1143.25,1143.25,1143.25,2,0,2.00
07/18/2005,01:51,1143.50,1143.50,1143.25,1143.25,1,1,2.00
07/18/2005,01:59,1143.50,1143.50,1143.50,1143.50,25,0,25.00
07/18/2005,02:00,1143.50,1143.50,1143.50,1143.50,10,0,10.00
07/18/2005,02:02,1143.50,1143.50,1143.25,1143.25,1,31,32.00
07/18/2005,02:03,1143.25,1143.25,1143.00,1143.00,0,31,31.00
07/18/2005,02:04,1143.25,1143.25,1143.00,1143.00,6,115,121.00
07/18/2005,02:05,1143.00,1143.25,1143.00,1143.00,11,41,52.00
07/18/2005,02:06,1143.00,1143.00,1143.00,1143.00,0,143,143.00
07/18/2005,02:07,1143.00,1143.00,1142.75,1142.75,0,22,22.00
07/18/2005,02:09,1143.00,1143.00,1142.75,1142.75,21,1,22.00
07/18/2005,02:10,1142.75,1142.75,1142.75,1142.75,0,62,62.00
07/18/2005,02:11,1142.75,1142.75,1142.75,1142.75,0,103,103.00
07/18/2005,02:12,1142.75,1143.00,1142.75,1142.75,24,16,40.00
07/18/2005,02:14,1143.00,1143.00,1142.75,1142.75,4,59,63.00
07/18/2005,02:15,1143.00,1143.00,1143.00,1143.00,1,0,1.00
07/18/2005,02:16,1142.75,1142.75,1142.75,1142.75,0,19,19.00
07/18/2005,02:17,1142.75,1142.75,1142.50,1142.50,0,70,70.00
07/18/2005,02:18,1142.75,1142.75,1142.50,1142.75,23,5,28.00
07/18/2005,02:19,1142.75,1142.75,1142.75,1142.75,10,0,10.00
07/18/2005,02:20,1142.75,1142.75,1142.50,1142.75,22,2,24.00
07/18/2005,02:21,1143.00,1143.00,1142.75,1142.75,1,5,6.00
07/18/2005,02:24,1142.75,1142.75,1142.75,1142.75,0,45,45.00
07/18/2005,02:25,1142.75,1142.75,1142.75,1142.75,0,12,12.00
07/18/2005,02:26,1142.75,1142.75,1142.25,1142.50,21,156,177.00
07/18/2005,02:27,1142.50,1142.50,1142.50,1142.50,15,0,15.00
07/18/2005,02:28,1142.50,1142.50,1142.50,1142.50,2,0,2.00
07/18/2005,02:29,1142.75,1143.00,1142.50,1143.00,113,5,118.00
07/18/2005,02:31,1143.00,1143.25,1143.00,1143.25,48,0,48.00
07/18/2005,02:32,1143.25,1143.25,1143.25,1143.25,43,0,43.00
07/18/2005,02:33,1143.25,1143.25,1143.00,1143.25,24,33,57.00
07/18/2005,02:34,1143.50,1143.75,1143.50,1143.75,65,0,65.00
07/18/2005,02:35,1143.50,1143.50,1143.50,1143.50,0,43,43.00
07/18/2005,02:36,1143.50,1143.50,1143.50,1143.50,0,7,7.00
07/18/2005,02:37,1143.25,1143.25,1143.25,1143.25,0,6,6.00
07/18/2005,02:38,1143.25,1143.25,1143.25,1143.25,0,4,4.00
07/18/2005,02:39,1143.50,1143.50,1143.50,1143.50,24,0,24.00
07/18/2005,02:40,1143.50,1143.50,1143.25,1143.50,6,5,11.00
07/18/2005,02:41,1143.25,1143.25,1143.25,1143.25,0,33,33.00
07/18/2005,02:42,1143.50,1143.50,1143.25,1143.50,17,6,23.00
07/18/2005,02:43,1143.50,1143.50,1143.50,1143.50,2,0,2.00
07/18/2005,02:44,1143.50,1143.50,1143.25,1143.25,1,4,5.00
07/18/2005,02:45,1143.50,1143.50,1143.50,1143.50,8,0,8.00
07/18/2005,02:46,1143.25,1143.25,1143.25,1143.25,0,5,5.00
07/18/2005,02:48,1143.25,1143.25,1143.25,1143.25,0,6,6.00
07/18/2005,02:49,1143.50,1143.50,1143.50,1143.50,3,0,3.00
07/18/2005,02:50,1143.25,1143.25,1143.25,1143.25,0,6,6.00
07/18/2005,02:51,1143.50,1143.50,1143.25,1143.25,24,33,57.00
07/18/2005,02:52,1143.50,1143.50,1143.25,1143.25,1,4,5.00
07/18/2005,02:53,1143.50,1143.50,1143.25,1143.25,29,11,40.00
07/18/2005,02:54,1143.25,1143.25,1143.25,1143.25,0,3,3.00
07/18/2005,02:55,1143.25,1143.25,1143.25,1143.25,0,32,32.00
07/18/2005,02:56,1143.25,1143.25,1143.25,1143.25,0,5,5.00
07/18/2005,02:57,1143.50,1143.50,1143.50,1143.50,57,0,57.00
07/18/2005,02:58,1143.75,1143.75,1143.50,1143.75,11,4,15.00
07/18/2005,02:59,1143.50,1144.00,1143.50,1143.75,41,19,60.00
07/18/2005,03:00,1143.75,1143.75,1143.50,1143.50,0,39,39.00
07/18/2005,03:01,1143.50,1143.75,1143.50,1143.75,2,6,8.00
07/18/2005,03:02,1143.75,1143.75,1143.75,1143.75,23,0,23.00
07/18/2005,03:03,1143.50,1143.50,1143.50,1143.50,0,17,17.00
07/18/2005,03:04,1143.75,1143.75,1143.50,1143.50,48,30,78.00
07/18/2005,03:05,1143.50,1143.50,1143.25,1143.50,15,33,48.00
07/18/2005,03:06,1143.50,1143.50,1143.25,1143.50,25,15,40.00
07/18/2005,03:07,1143.50,1143.50,1143.25,1143.50,15,5,20.00
07/18/2005,03:08,1143.50,1143.50,1143.50,1143.50,63,0,63.00
07/18/2005,03:09,1143.50,1143.50,1143.50,1143.50,3,0,3.00
07/18/2005,03:10,1143.50,1143.50,1143.50,1143.50,4,0,4.00
07/18/2005,03:11,1143.50,1143.75,1143.50,1143.75,106,0,106.00
07/18/2005,03:12,1143.75,1143.75,1143.50,1143.50,1,6,7.00
07/18/2005,03:13,1143.50,1143.50,1143.25,1143.25,0,45,45.00
07/18/2005,03:14,1143.50,1143.50,1143.50,1143.50,18,0,18.00
07/18/2005,03:15,1143.50,1143.50,1143.25,1143.25,8,1,9.00
07/18/2005,03:16,1143.50,1143.50,1143.25,1143.50,17,3,20.00
07/18/2005,03:17,1143.50,1143.50,1143.50,1143.50,203,0,203.00
07/18/2005,03:18,1143.50,1143.50,1143.50,1143.50,33,0,33.00
07/18/2005,03:19,1143.50,1143.50,1143.50,1143.50,34,0,34.00
07/18/2005,03:20,1143.50,1143.50,1143.50,1143.50,11,0,11.00
07/18/2005,03:21,1143.25,1143.50,1143.25,1143.50,29,1,30.00
07/18/2005,03:22,1143.50,1143.50,1143.50,1143.50,6,0,6.00
07/18/2005,03:23,1143.25,1143.25,1143.25,1143.25,0,1,1.00
07/18/2005,03:24,1143.50,1143.75,1143.50,1143.75,40,0,40.00
07/18/2005,03:25,1143.75,1143.75,1143.75,1143.75,45,0,45.00
07/18/2005,03:26,1144.00,1144.00,1144.00,1144.00,24,0,24.00
07/18/2005,03:27,1144.00,1144.00,1144.00,1144.00,104,0,104.00
07/18/2005,03:28,1144.00,1144.25,1144.00,1144.25,38,0,38.00
07/18/2005,03:29,1144.25,1144.25,1144.25,1144.25,116,0,116.00
07/18/2005,03:31,1144.25,1144.25,1144.25,1144.25,12,0,12.00
07/18/2005,03:32,1144.25,1144.25,1144.25,1144.25,5,0,5.00
07/18/2005,03:33,1144.25,1144.25,1144.25,1144.25,12,0,12.00
07/18/2005,03:34,1144.25,1144.25,1144.25,1144.25,32,0,32.00
07/18/2005,03:35,1144.25,1144.25,1144.25,1144.25,5,0,5.00
07/18/2005,03:36,1144.25,1144.50,1144.25,1144.50,14,0,14.00
07/18/2005,03:37,1144.50,1144.75,1144.50,1144.50,111,52,163.00
07/18/2005,03:38,1144.50,1144.50,1144.50,1144.50,0,26,26.00
07/18/2005,03:39,1144.25,1144.25,1144.25,1144.25,0,5,5.00
07/18/2005,03:40,1144.50,1144.50,1144.50,1144.50,12,0,12.00
07/18/2005,03:41,1144.50,1144.50,1144.50,1144.50,19,0,19.00
07/18/2005,03:43,1144.50,1144.50,1144.50,1144.50,31,0,31.00
07/18/2005,03:45,1144.25,1144.25,1144.25,1144.25,0,7,7.00
07/18/2005,03:47,1144.25,1144.25,1144.25,1144.25,0,1,1.00
07/18/2005,03:48,1144.50,1144.50,1144.50,1144.50,4,0,4.00
07/18/2005,03:49,1144.50,1144.50,1144.50,1144.50,60,0,60.00
07/18/2005,03:50,1144.50,1144.50,1144.50,1144.50,14,0,14.00
07/18/2005,03:51,1144.50,1144.75,1144.50,1144.75,50,0,50.00
07/18/2005,03:52,1144.50,1144.50,1144.50,1144.50,0,8,8.00
07/18/2005,03:53,1144.50,1144.50,1144.50,1144.50,0,1,1.00
07/18/2005,03:58,1144.50,1144.50,1144.50,1144.50,0,9,9.00
07/18/2005,03:59,1144.50,1144.50,1144.50,1144.50,0,1,1.00
07/18/2005,04:00,1144.50,1144.50,1144.50,1144.50,0,2,2.00
07/18/2005,04:01,1144.50,1144.50,1144.50,1144.50,0,2,2.00
07/18/2005,04:03,1144.50,1144.50,1144.50,1144.50,0,20,20.00
07/18/2005,04:04,1144.50,1144.50,1144.50,1144.50,0,5,5.00
07/18/2005,04:05,1144.50,1144.50,1144.50,1144.50,0,8,8.00
07/18/2005,04:06,1144.50,1144.50,1144.25,1144.25,0,34,34.00
07/18/2005,04:07,1144.50,1144.50,1144.50,1144.50,327,0,327.00
07/18/2005,04:08,1144.50,1144.75,1144.50,1144.75,85,1,86.00
07/18/2005,04:10,1144.75,1144.75,1144.75,1144.75,1,0,1.00
07/18/2005,04:11,1144.50,1144.50,1144.50,1144.50,0,1,1.00
07/18/2005,04:12,1144.75,1145.00,1144.75,1144.75,66,21,87.00
07/18/2005,04:13,1144.75,1145.00,1144.75,1145.00,5,1,6.00
07/18/2005,04:14,1144.75,1144.75,1144.75,1144.75,0,40,40.00
07/18/2005,04:15,1144.75,1144.75,1144.75,1144.75,0,2,2.00
07/18/2005,04:16,1144.50,1144.50,1144.50,1144.50,0,29,29.00
07/18/2005,04:17,1144.50,1144.50,1144.25,1144.50,5,6,11.00
07/18/2005,04:18,1144.25,1144.25,1144.25,1144.25,0,5,5.00
07/18/2005,04:19,1144.25,1144.25,1144.00,1144.25,146,14,160.00
07/18/2005,04:20,1144.25,1144.25,1144.25,1144.25,4,0,4.00
07/18/2005,04:22,1144.50,1144.50,1144.50,1144.50,1,0,1.00
07/18/2005,04:24,1144.25,1144.25,1144.25,1144.25,0,1,1.00
07/18/2005,04:28,1144.50,1144.50,1144.50,1144.50,1,0,1.00
07/18/2005,04:29,1144.50,1144.50,1144.50,1144.50,30,0,30.00
07/18/2005,04:30,1144.50,1144.50,1144.50,1144.50,37,0,37.00
07/18/2005,04:31,1144.50,1144.50,1144.50,1144.50,78,0,78.00
07/18/2005,04:32,1144.50,1144.50,1144.50,1144.50,15,0,15.00
07/18/2005,04:33,1144.50,1144.50,1144.50,1144.50,50,0,50.00
07/18/2005,04:34,1144.50,1144.50,1144.50,1144.50,49,0,49.00
07/18/2005,04:35,1144.50,1144.50,1144.50,1144.50,3,0,3.00
07/18/2005,04:39,1144.50,1144.50,1144.50,1144.50,47,0,47.00
07/18/2005,04:40,1144.50,1144.50,1144.50,1144.50,5,0,5.00
07/18/2005,04:41,1144.50,1144.50,1144.50,1144.50,1,0,1.00
07/18/2005,04:43,1144.25,1144.25,1144.25,1144.25,0,3,3.00
07/18/2005,04:45,1144.25,1144.25,1144.25,1144.25,0,2,2.00
07/18/2005,04:46,1144.25,1144.25,1144.25,1144.25,0,1,1.00
07/18/2005,04:50,1144.25,1144.25,1144.25,1144.25,0,4,4.00
07/18/2005,04:51,1144.25,1144.25,1144.25,1144.25,0,53,53.00
07/18/2005,04:52,1144.25,1144.25,1144.00,1144.25,1,60,61.00
07/18/2005,04:53,1144.00,1144.00,1144.00,1144.00,0,1,1.00
07/18/2005,04:55,1144.25,1144.25,1144.00,1144.00,1,10,11.00
07/18/2005,04:56,1144.25,1144.25,1144.25,1144.25,2,0,2.00
07/18/2005,04:57,1144.25,1144.25,1144.25,1144.25,1,0,1.00
07/18/2005,04:58,1144.00,1144.00,1143.50,1143.50,0,272,272.00
07/18/2005,05:00,1143.50,1143.50,1143.50,1143.50,0,2,2.00
07/18/2005,05:01,1143.75,1143.75,1143.50,1143.50,2,30,32.00
07/18/2005,05:02,1143.75,1143.75,1143.50,1143.50,40,26,66.00
07/18/2005,05:03,1143.50,1143.50,1143.25,1143.25,75,252,327.00
07/18/2005,05:04,1143.00,1143.50,1143.00,1143.25,59,73,132.00
07/18/2005,05:05,1143.00,1143.25,1142.50,1143.00,206,241,447.00
07/18/2005,05:06,1142.75,1142.75,1142.75,1142.75,0,49,49.00
07/18/2005,05:07,1143.00,1143.00,1142.75,1142.75,10,173,183.00
07/18/2005,05:08,1142.75,1142.75,1142.00,1142.25,23,366,389.00
07/18/2005,05:09,1142.00,1142.25,1142.00,1142.25,34,85,119.00
07/18/2005,05:10,1142.50,1142.50,1142.25,1142.50,33,3,36.00
07/18/2005,05:11,1142.25,1142.25,1141.75,1141.75,1,182,183.00
07/18/2005,05:12,1141.75,1142.00,1141.75,1141.75,1,40,41.00
07/18/2005,05:13,1142.00,1142.00,1141.75,1142.00,152,50,202.00
07/18/2005,05:14,1142.25,1142.25,1142.25,1142.25,109,0,109.00
07/18/2005,05:15,1142.50,1142.50,1142.50,1142.50,8,0,8.00
07/18/2005,05:16,1142.25,1142.25,1142.25,1142.25,0,5,5.00
07/18/2005,05:17,1142.25,1142.50,1142.25,1142.25,9,3,12.00
07/18/2005,05:18,1142.25,1142.25,1142.25,1142.25,0,8,8.00
07/18/2005,05:19,1142.25,1142.25,1142.25,1142.25,0,10,10.00
07/18/2005,05:20,1142.50,1142.50,1142.50,1142.50,35,0,35.00
07/18/2005,05:21,1142.25,1142.50,1142.25,1142.50,47,18,65.00
07/18/2005,05:22,1142.75,1142.75,1142.75,1142.75,1,0,1.00
07/18/2005,05:23,1142.50,1142.50,1142.50,1142.50,0,2,2.00
07/18/2005,05:24,1142.50,1142.75,1142.50,1142.75,52,2,54.00
07/18/2005,05:25,1142.50,1142.50,1142.50,1142.50,0,2,2.00
07/18/2005,05:28,1142.50,1142.50,1142.50,1142.50,0,5,5.00
07/18/2005,05:30,1142.75,1142.75,1142.75,1142.75,33,0,33.00
07/18/2005,05:31,1142.50,1142.50,1142.50,1142.50,0,25,25.00
07/18/2005,05:33,1142.50,1142.50,1142.50,1142.50,0,46,46.00
07/18/2005,05:34,1142.50,1142.50,1142.50,1142.50,0,16,16.00
07/18/2005,05:35,1142.50,1142.50,1142.50,1142.50,0,3,3.00
07/18/2005,05:36,1142.50,1142.50,1142.50,1142.50,0,21,21.00
07/18/2005,05:37,1142.50,1142.50,1142.50,1142.50,0,5,5.00
07/18/2005,05:38,1142.50,1142.50,1142.25,1142.25,0,57,57.00
07/18/2005,05:39,1142.25,1142.50,1142.25,1142.25,1,13,14.00
07/18/2005,05:40,1142.25,1142.25,1142.00,1142.25,2,10,12.00
07/18/2005,05:41,1142.25,1142.75,1142.25,1142.75,91,0,91.00
07/18/2005,05:42,1142.75,1142.75,1142.75,1142.75,33,0,33.00
07/18/2005,05:43,1142.75,1143.00,1142.75,1142.75,102,7,109.00
07/18/2005,05:44,1142.75,1142.75,1142.75,1142.75,0,48,48.00
07/18/2005,05:45,1142.75,1142.75,1142.75,1142.75,0,1,1.00
07/18/2005,05:46,1142.75,1142.75,1142.75,1142.75,0,2,2.00
07/18/2005,05:48,1142.75,1142.75,1142.75,1142.75,0,1,1.00
07/18/2005,05:51,1142.75,1142.75,1142.75,1142.75,0,29,29.00
07/18/2005,05:52,1142.50,1142.50,1142.50,1142.50,0,73,73.00
07/18/2005,05:54,1142.50,1142.50,1142.50,1142.50,0,8,8.00
07/18/2005,05:55,1142.50,1142.50,1142.50,1142.50,0,1,1.00
07/18/2005,05:56,1142.50,1142.50,1142.50,1142.50,0,119,119.00
07/18/2005,05:57,1142.50,1142.50,1142.50,1142.50,0,33,33.00
07/18/2005,05:59,1142.50,1142.50,1142.25,1142.25,0,23,23.00
07/18/2005,06:00,1142.50,1142.50,1142.25,1142.50,2,2,4.00
07/18/2005,06:01,1142.25,1142.25,1142.25,1142.25,0,52,52.00
07/18/2005,06:02,1142.25,1142.50,1142.25,1142.25,20,9,29.00
07/18/2005,06:03,1142.50,1142.50,1142.25,1142.50,11,13,24.00
07/18/2005,06:04,1142.25,1142.25,1142.25,1142.25,0,75,75.00
07/18/2005,06:06,1142.25,1142.25,1142.25,1142.25,0,50,50.00
07/18/2005,06:08,1142.50,1142.50,1142.50,1142.50,11,0,11.00
07/18/2005,06:09,1142.50,1142.50,1142.50,1142.50,9,0,9.00
07/18/2005,06:10,1142.25,1142.25,1142.25,1142.25,0,87,87.00
07/18/2005,06:11,1142.50,1142.50,1142.50,1142.50,5,0,5.00
07/18/2005,06:12,1142.50,1142.50,1142.50,1142.50,10,0,10.00
07/18/2005,06:15,1142.50,1142.50,1142.50,1142.50,125,0,125.00
07/18/2005,06:16,1142.75,1142.75,1142.50,1142.50,1,63,64.00
07/18/2005,06:18,1142.50,1142.50,1142.50,1142.50,0,15,15.00
07/18/2005,06:19,1142.50,1142.50,1142.50,1142.50,0,4,4.00
07/18/2005,06:20,1142.50,1142.50,1142.50,1142.50,0,5,5.00
07/18/2005,06:22,1142.25,1142.50,1142.00,1142.00,1,114,115.00
07/18/2005,06:23,1142.25,1142.25,1142.25,1142.25,23,0,23.00
07/18/2005,06:24,1142.50,1142.50,1142.25,1142.25,1,1,2.00
07/18/2005,06:25,1142.50,1142.50,1142.50,1142.50,3,0,3.00
07/18/2005,06:26,1142.25,1142.25,1142.25,1142.25,0,5,5.00
07/18/2005,06:27,1142.25,1142.25,1142.25,1142.25,0,2,2.00
07/18/2005,06:28,1142.50,1142.50,1142.50,1142.50,5,0,5.00
07/18/2005,06:29,1142.50,1142.50,1142.25,1142.25,8,128,136.00
07/18/2005,06:30,1142.25,1142.25,1142.25,1142.25,0,17,17.00
07/18/2005,06:31,1142.25,1142.50,1142.25,1142.25,1,38,39.00
07/18/2005,06:32,1142.25,1142.25,1142.00,1142.25,11,15,26.00
07/18/2005,06:33,1142.25,1142.25,1142.00,1142.25,19,10,29.00
07/18/2005,06:34,1142.25,1142.25,1142.25,1142.25,2,0,2.00
07/18/2005,06:35,1142.25,1142.50,1142.25,1142.50,79,0,79.00
07/18/2005,06:36,1142.25,1142.25,1142.25,1142.25,0,1,1.00
07/18/2005,06:37,1142.25,1142.50,1142.25,1142.25,1,66,67.00
07/18/2005,06:38,1142.50,1142.50,1142.50,1142.50,203,0,203.00
07/18/2005,06:40,1142.25,1142.25,1142.25,1142.25,0,10,10.00
07/18/2005,06:41,1142.50,1142.50,1142.25,1142.25,2,134,136.00
07/18/2005,06:42,1142.25,1142.25,1142.25,1142.25,0,10,10.00
07/18/2005,06:44,1142.25,1142.25,1142.25,1142.25,0,9,9.00
07/18/2005,06:45,1142.00,1142.00,1142.00,1142.00,0,23,23.00
07/18/2005,06:46,1142.00,1142.00,1142.00,1142.00,0,21,21.00
07/18/2005,06:47,1142.25,1142.25,1142.25,1142.25,20,0,20.00
07/18/2005,06:48,1142.00,1142.25,1142.00,1142.25,122,1,123.00
07/18/2005,06:49,1142.25,1142.25,1142.25,1142.25,2,0,2.00
07/18/2005,06:50,1142.25,1142.25,1142.25,1142.25,141,0,141.00
07/18/2005,06:51,1142.25,1142.50,1142.25,1142.25,2,21,23.00
07/18/2005,06:52,1142.25,1142.25,1142.25,1142.25,0,1,1.00
07/18/2005,06:53,1142.25,1142.50,1142.25,1142.50,1,1,2.00
07/18/2005,06:54,1142.50,1142.50,1142.50,1142.50,6,0,6.00
07/18/2005,06:55,1142.25,1142.25,1142.25,1142.25,0,56,56.00
07/18/2005,06:56,1142.25,1142.50,1142.25,1142.50,35,1,36.00
07/18/2005,06:57,1142.25,1142.50,1142.25,1142.50,10,130,140.00
07/18/2005,06:58,1142.50,1142.50,1142.50,1142.50,26,0,26.00
07/18/2005,06:59,1142.50,1142.50,1142.50,1142.50,15,0,15.00
07/18/2005,07:00,1142.50,1142.75,1142.50,1142.75,2,0,2.00
07/18/2005,07:01,1142.75,1142.75,1142.75,1142.75,2,0,2.00
07/18/2005,07:02,1142.50,1142.50,1142.50,1142.50,0,10,10.00
07/18/2005,07:03,1142.50,1142.50,1142.50,1142.50,0,91,91.00
07/18/2005,07:05,1142.25,1142.25,1142.25,1142.25,0,3,3.00
07/18/2005,07:06,1142.50,1142.50,1142.50,1142.50,67,0,67.00
07/18/2005,07:08,1142.50,1142.50,1142.25,1142.50,5,10,15.00
07/18/2005,07:09,1142.50,1142.50,1142.50,1142.50,2,0,2.00
07/18/2005,07:11,1142.50,1142.50,1142.25,1142.25,6,1,7.00
07/18/2005,07:12,1142.50,1142.50,1142.25,1142.25,2,13,15.00
07/18/2005,07:13,1142.50,1142.50,1142.50,1142.50,2,0,2.00
07/18/2005,07:14,1142.50,1142.50,1142.50,1142.50,24,0,24.00
07/18/2005,07:15,1142.50,1142.50,1142.50,1142.50,4,0,4.00
07/18/2005,07:16,1142.50,1142.50,1142.50,1142.50,4,0,4.00
07/18/2005,07:17,1142.50,1142.50,1142.50,1142.50,3,0,3.00
07/18/2005,07:18,1142.50,1142.50,1142.50,1142.50,68,0,68.00
07/18/2005,07:19,1142.50,1142.50,1142.50,1142.50,2,0,2.00
07/18/2005,07:20,1142.50,1142.50,1142.25,1142.25,2,3,5.00
07/18/2005,07:21,1142.50,1142.50,1142.50,1142.50,58,0,58.00
07/18/2005,07:22,1142.50,1142.75,1142.50,1142.75,3,0,3.00
07/18/2005,07:23,1142.75,1142.75,1142.75,1142.75,2,0,2.00
07/18/2005,07:24,1142.75,1142.75,1142.50,1142.50,52,150,202.00
07/18/2005,07:25,1142.25,1142.75,1142.25,1142.50,101,4,105.00
07/18/2005,07:26,1142.50,1142.50,1142.50,1142.50,0,60,60.00
07/18/2005,07:27,1142.50,1142.50,1142.50,1142.50,0,1,1.00
07/18/2005,07:28,1142.50,1142.50,1142.50,1142.50,0,57,57.00
07/18/2005,07:29,1142.50,1142.50,1142.50,1142.50,0,36,36.00
07/18/2005,07:30,1142.50,1142.50,1142.50,1142.50,0,60,60.00
07/18/2005,07:31,1142.50,1142.50,1142.50,1142.50,0,6,6.00
07/18/2005,07:32,1142.50,1142.50,1142.25,1142.50,5,56,61.00
07/18/2005,07:33,1142.50,1142.50,1142.50,1142.50,119,0,119.00
07/18/2005,07:34,1142.50,1142.50,1142.50,1142.50,4,0,4.00
07/18/2005,07:35,1142.50,1142.50,1142.50,1142.50,28,0,28.00
07/18/2005,07:36,1142.25,1142.50,1142.25,1142.25,1,6,7.00
07/18/2005,07:37,1142.25,1142.50,1142.25,1142.50,1,18,19.00
07/18/2005,07:38,1142.25,1142.50,1142.25,1142.50,3,2,5.00
07/18/2005,07:39,1142.50,1142.50,1142.50,1142.50,1,0,1.00
07/18/2005,07:41,1142.25,1142.25,1142.25,1142.25,0,10,10.00
07/18/2005,07:42,1142.25,1142.25,1142.25,1142.25,0,3,3.00
07/18/2005,07:43,1142.25,1142.25,1142.25,1142.25,0,1,1.00
07/18/2005,07:44,1142.25,1142.50,1142.25,1142.50,1,3,4.00
07/18/2005,07:45,1142.25,1142.25,1142.25,1142.25,0,75,75.00
07/18/2005,07:46,1142.25,1142.25,1142.25,1142.25,0,27,27.00
07/18/2005,07:47,1142.25,1142.50,1142.25,1142.50,1,2,3.00
07/18/2005,07:48,1142.50,1142.50,1142.50,1142.50,65,0,65.00
07/18/2005,07:49,1142.50,1142.50,1142.25,1142.25,1,1,2.00
07/18/2005,07:50,1142.50,1142.50,1142.25,1142.50,11,2,13.00
07/18/2005,07:51,1142.50,1142.50,1142.25,1142.25,17,65,82.00
07/18/2005,07:52,1142.50,1142.50,1142.50,1142.50,21,0,21.00
07/18/2005,07:53,1142.50,1142.50,1142.25,1142.25,2,5,7.00
07/18/2005,07:54,1142.50,1142.50,1142.50,1142.50,1,0,1.00
07/18/2005,07:56,1142.50,1142.50,1142.25,1142.50,7,7,14.00
07/18/2005,07:57,1142.25,1142.25,1142.25,1142.25,0,76,76.00
07/18/2005,07:58,1142.50,1142.50,1142.25,1142.25,19,1,20.00
07/18/2005,07:59,1142.50,1142.50,1142.25,1142.25,51,7,58.00
07/18/2005,08:00,1142.25,1142.25,1142.25,1142.25,0,2,2.00
07/18/2005,08:01,1142.25,1142.25,1142.25,1142.25,0,99,99.00
07/18/2005,08:02,1142.25,1142.25,1142.00,1142.00,1,18,19.00
07/18/2005,08:03,1142.00,1142.25,1142.00,1142.25,14,5,19.00
07/18/2005,08:04,1142.25,1142.25,1142.25,1142.25,17,0,17.00
07/18/2005,08:05,1142.25,1142.25,1142.25,1142.25,103,0,103.00
07/18/2005,08:06,1142.00,1142.25,1142.00,1142.00,6,23,29.00
07/18/2005,08:07,1142.00,1142.25,1142.00,1142.00,20,597,617.00
07/18/2005,08:08,1142.00,1142.00,1141.75,1141.75,0,93,93.00
07/18/2005,08:09,1141.75,1142.00,1141.75,1141.75,3,9,12.00
07/18/2005,08:10,1142.00,1142.00,1141.75,1141.75,5,130,135.00
07/18/2005,08:11,1142.00,1142.00,1141.75,1142.00,38,50,88.00
07/18/2005,08:12,1142.00,1142.00,1141.50,1141.75,62,378,440.00
07/18/2005,08:13,1141.75,1141.75,1141.50,1141.50,14,43,57.00
07/18/2005,08:14,1141.50,1141.75,1141.50,1141.75,2,1,3.00
07/18/2005,08:15,1141.75,1142.00,1141.75,1141.75,423,75,498.00
07/18/2005,08:16,1142.00,1142.00,1141.50,1141.75,16,77,93.00
07/18/2005,08:17,1141.75,1142.25,1141.50,1142.00,506,83,589.00
07/18/2005,08:18,1142.00,1142.00,1141.75,1141.75,23,175,198.00
07/18/2005,08:19,1141.75,1142.00,1141.75,1142.00,571,6,577.00
07/18/2005,08:20,1142.00,1142.00,1142.00,1142.00,64,0,64.00
07/18/2005,08:21,1142.25,1142.25,1142.00,1142.00,9,102,111.00
07/18/2005,08:22,1142.25,1142.25,1141.50,1141.75,17,170,187.00
07/18/2005,08:23,1141.75,1142.00,1141.75,1141.75,15,38,53.00
07/18/2005,08:24,1141.75,1142.25,1141.75,1142.00,106,16,122.00
07/18/2005,08:25,1142.00,1142.25,1141.75,1142.00,38,120,158.00
07/18/2005,08:26,1142.00,1142.25,1142.00,1142.00,8,5,13.00
07/18/2005,08:27,1142.00,1142.00,1141.75,1141.75,0,67,67.00
07/18/2005,08:28,1142.00,1142.00,1141.75,1141.75,19,61,80.00
07/18/2005,08:29,1141.75,1142.00,1141.75,1142.00,5,221,226.00
07/18/2005,08:30,1142.00,1142.00,1141.50,1141.50,110,407,517.00
07/18/2005,08:31,1141.75,1142.25,1141.50,1142.00,1070,1452,2522.00
07/18/2005,08:32,1141.75,1142.00,1141.50,1142.00,518,901,1419.00
07/18/2005,08:33,1141.75,1142.00,1141.25,1141.75,892,1528,2420.00
07/18/2005,08:34,1141.75,1142.50,1141.75,1142.25,1727,1350,3077.00
07/18/2005,08:35,1142.00,1142.50,1142.00,1142.50,679,43,722.00
07/18/2005,08:36,1142.50,1142.75,1142.25,1142.50,1067,1411,2478.00
07/18/2005,08:37,1142.50,1142.50,1142.00,1142.25,130,1690,1820.00
07/18/2005,08:38,1142.00,1142.25,1141.50,1141.75,146,1342,1488.00
07/18/2005,08:39,1141.75,1141.75,1141.25,1141.50,162,749,911.00
07/18/2005,08:40,1141.25,1141.75,1141.25,1141.50,1154,600,1754.00
07/18/2005,08:41,1141.25,1141.75,1141.00,1141.25,695,1314,2009.00
07/18/2005,08:42,1141.00,1141.25,1140.50,1140.75,1050,4107,5157.00
07/18/2005,08:43,1141.00,1141.00,1140.00,1140.25,922,5887,6809.00
07/18/2005,08:44,1140.00,1140.50,1139.75,1140.25,2044,1006,3050.00
07/18/2005,08:45,1140.25,1141.00,1140.25,1140.75,2239,369,2608.00
07/18/2005,08:46,1141.00,1141.25,1140.75,1141.25,1200,338,1538.00
07/18/2005,08:47,1141.00,1141.25,1140.25,1140.50,604,2232,2836.00
07/18/2005,08:48,1140.50,1140.75,1140.25,1140.50,457,260,717.00
07/18/2005,08:49,1140.50,1141.00,1140.50,1140.75,450,24,474.00
07/18/2005,08:50,1140.75,1141.00,1140.25,1140.25,228,497,725.00
07/18/2005,08:51,1140.25,1140.75,1140.00,1140.25,666,1364,2030.00
07/18/2005,08:52,1140.25,1140.50,1140.25,1140.25,125,406,531.00
07/18/2005,08:53,1140.25,1141.00,1140.25,1141.00,2255,373,2628.00
07/18/2005,08:54,1141.25,1141.25,1140.75,1140.75,77,327,404.00
07/18/2005,08:55,1140.75,1140.75,1140.50,1140.75,119,348,467.00
07/18/2005,08:56,1140.75,1140.75,1140.25,1140.50,577,617,1194.00
07/18/2005,08:57,1140.50,1141.00,1140.50,1140.75,640,163,803.00
07/18/2005,08:58,1140.75,1141.00,1140.75,1141.00,286,28,314.00
07/18/2005,08:59,1140.75,1141.25,1140.50,1140.50,953,1632,2585.00
07/18/2005,09:00,1140.75,1140.75,1140.25,1140.50,42,1007,1049.00
07/18/2005,09:01,1140.25,1140.50,1140.00,1140.25,1100,1336,2436.00
07/18/2005,09:02,1140.00,1140.25,1139.25,1139.50,987,5189,6176.00
07/18/2005,09:03,1139.50,1139.50,1138.75,1139.25,1887,3136,5023.00
07/18/2005,09:04,1139.25,1139.25,1138.75,1139.00,1362,2261,3623.00
07/18/2005,09:05,1139.25,1139.50,1139.00,1139.50,1099,122,1221.00
07/18/2005,09:06,1139.25,1139.50,1139.00,1139.25,1278,913,2191.00
07/18/2005,09:07,1139.25,1139.25,1138.50,1138.75,1486,2307,3793.00
07/18/2005,09:08,1138.75,1139.75,1138.75,1139.50,2136,204,2340.00
07/18/2005,09:09,1139.75,1139.75,1139.25,1139.75,571,699,1270.00
07/18/2005,09:10,1139.50,1140.00,1139.25,1139.75,1022,1699,2721.00
07/18/2005,09:11,1139.75,1140.50,1139.50,1140.50,2841,1472,4313.00
07/18/2005,09:12,1140.50,1140.75,1140.25,1140.50,862,927,1789.00
07/18/2005,09:13,1140.50,1141.00,1140.25,1140.75,2161,370,2531.00
07/18/2005,09:14,1140.50,1140.75,1140.25,1140.25,457,1351,1808.00
07/18/2005,09:15,1140.25,1140.75,1140.25,1140.75,643,105,748.00
07/18/2005,09:16,1140.75,1140.75,1140.25,1140.25,142,741,883.00
07/18/2005,09:17,1140.25,1140.75,1140.25,1140.25,659,415,1074.00
07/18/2005,09:18,1140.25,1140.50,1140.25,1140.25,683,886,1569.00
07/18/2005,09:19,1140.25,1140.50,1140.00,1140.00,279,395,674.00
07/18/2005,09:20,1140.00,1140.25,1139.75,1140.00,592,875,1467.00
07/18/2005,09:21,1140.00,1140.25,1139.75,1139.75,331,351,682.00
07/18/2005,09:22,1140.00,1140.25,1139.75,1140.25,834,10,844.00
07/18/2005,09:23,1140.25,1140.75,1140.25,1140.50,695,208,903.00
07/18/2005,09:24,1140.50,1140.75,1140.25,1140.50,311,194,505.00
07/18/2005,09:25,1140.25,1140.75,1140.25,1140.50,441,347,788.00
07/18/2005,09:26,1140.50,1140.75,1140.00,1140.50,479,545,1024.00
07/18/2005,09:27,1140.50,1141.25,1140.50,1141.00,2090,409,2499.00
07/18/2005,09:28,1141.00,1141.75,1141.00,1141.75,4752,641,5393.00
07/18/2005,09:29,1141.50,1141.50,1141.00,1141.25,2335,2914,5249.00
07/18/2005,09:30,1141.50,1142.25,1141.25,1141.75,4141,2519,6660.00
07/18/2005,09:31,1141.75,1142.25,1141.75,1142.00,1569,1867,3436.00
07/18/2005,09:32,1142.00,1142.75,1141.75,1142.50,2853,1587,4440.00
07/18/2005,09:33,1142.50,1142.75,1142.25,1142.25,1464,1507,2971.00
07/18/2005,09:34,1142.25,1142.50,1142.00,1142.00,489,1310,1799.00
07/18/2005,09:35,1142.25,1142.25,1141.75,1142.00,1436,1380,2816.00
07/18/2005,09:36,1141.75,1142.25,1141.75,1142.00,717,370,1087.00
07/18/2005,09:37,1142.00,1142.25,1141.75,1141.75,152,177,329.00
07/18/2005,09:38,1141.75,1142.00,1141.75,1141.75,6,760,766.00
07/18/2005,09:39,1141.75,1141.75,1141.50,1141.50,152,796,948.00
07/18/2005,09:40,1141.50,1141.75,1141.50,1141.75,25,120,145.00
07/18/2005,09:41,1141.50,1142.25,1141.50,1142.00,3694,227,3921.00
07/18/2005,09:42,1142.25,1142.25,1141.75,1141.75,32,585,617.00
07/18/2005,09:43,1141.75,1141.75,1141.50,1141.75,592,425,1017.00
07/18/2005,09:44,1141.75,1142.00,1141.75,1141.75,253,379,632.00
07/18/2005,09:45,1141.75,1142.25,1141.75,1142.00,410,99,509.00
07/18/2005,09:46,1142.00,1142.00,1141.50,1141.50,236,1058,1294.00
07/18/2005,09:47,1141.50,1141.75,1141.50,1141.50,303,248,551.00
07/18/2005,09:48,1141.50,1141.75,1141.25,1141.50,376,329,705.00
07/18/2005,09:49,1141.50,1141.75,1141.25,1141.50,377,81,458.00
07/18/2005,09:50,1141.50,1141.50,1141.25,1141.50,66,333,399.00
07/18/2005,09:51,1141.50,1141.50,1140.75,1141.00,738,2616,3354.00
07/18/2005,09:52,1141.00,1141.25,1140.75,1141.25,482,512,994.00
07/18/2005,09:53,1141.00,1141.00,1140.25,1140.50,429,1793,2222.00
07/18/2005,09:54,1140.50,1140.75,1140.50,1140.75,360,29,389.00
07/18/2005,09:55,1140.75,1140.75,1140.25,1140.75,791,925,1716.00
07/18/2005,09:56,1140.50,1140.75,1140.25,1140.50,487,729,1216.00
07/18/2005,09:57,1140.50,1140.75,1140.50,1140.75,98,49,147.00
07/18/2005,09:58,1140.75,1141.00,1140.25,1140.75,473,640,1113.00
07/18/2005,09:59,1140.75,1141.00,1140.75,1141.00,36,204,240.00
07/18/2005,10:00,1141.00,1141.00,1140.75,1141.00,149,17,166.00
07/18/2005,10:01,1141.00,1141.00,1140.50,1140.75,21,716,737.00
07/18/2005,10:02,1140.50,1140.75,1140.50,1140.50,582,13,595.00
07/18/2005,10:03,1140.50,1141.00,1140.50,1141.00,490,25,515.00
07/18/2005,10:04,1141.00,1141.25,1140.75,1141.00,328,39,367.00
07/18/2005,10:05,1141.25,1141.25,1140.75,1140.75,20,329,349.00
07/18/2005,10:06,1141.00,1142.00,1141.00,1141.75,2915,854,3769.00
07/18/2005,10:07,1142.00,1142.25,1141.75,1142.00,1162,374,1536.00
07/18/2005,10:08,1142.00,1142.00,1141.75,1142.00,315,35,350.00
07/18/2005,10:09,1141.75,1142.00,1141.50,1141.75,372,1076,1448.00
07/18/2005,10:10,1141.75,1142.00,1141.25,1141.50,287,2563,2850.00
07/18/2005,10:11,1141.50,1141.75,1141.25,1141.50,44,294,338.00
07/18/2005,10:12,1141.50,1141.75,1141.25,1141.75,560,60,620.00
07/18/2005,10:13,1141.75,1142.00,1141.50,1141.50,148,558,706.00
07/18/2005,10:14,1141.25,1141.50,1141.25,1141.50,57,98,155.00
07/18/2005,10:15,1141.25,1141.75,1141.25,1141.75,195,34,229.00
07/18/2005,10:16,1141.50,1141.75,1141.50,1141.75,151,22,173.00
07/18/2005,10:17,1141.75,1142.50,1141.50,1142.50,3056,250,3306.00
07/18/2005,10:18,1142.50,1142.75,1142.00,1142.50,1171,676,1847.00
07/18/2005,10:19,1142.50,1142.50,1142.00,1142.00,86,270,356.00
07/18/2005,10:20,1142.00,1142.25,1141.50,1141.75,230,1154,1384.00
07/18/2005,10:21,1141.50,1142.00,1141.50,1141.50,153,279,432.00
07/18/2005,10:22,1141.50,1141.75,1141.50,1141.50,2,589,591.00
07/18/2005,10:23,1141.50,1141.50,1140.75,1141.00,701,1657,2358.00
07/18/2005,10:24,1141.00,1141.25,1140.75,1141.00,177,336,513.00
07/18/2005,10:25,1141.25,1141.25,1140.75,1141.00,59,162,221.00
07/18/2005,10:26,1140.75,1141.25,1140.75,1141.00,253,455,708.00
07/18/2005,10:27,1141.00,1141.25,1140.75,1141.00,7,137,144.00
07/18/2005,10:28,1141.00,1141.50,1141.00,1141.25,769,248,1017.00
07/18/2005,10:29,1141.25,1141.25,1140.75,1140.75,41,626,667.00
07/18/2005,10:30,1141.00,1141.25,1140.75,1141.00,193,120,313.00
07/18/2005,10:31,1140.75,1141.50,1140.75,1141.25,775,318,1093.00
07/18/2005,10:32,1141.25,1141.25,1140.75,1141.00,138,623,761.00
07/18/2005,10:33,1141.00,1141.25,1140.75,1141.00,835,271,1106.00
07/18/2005,10:34,1141.00,1141.25,1140.75,1141.25,525,69,594.00
07/18/2005,10:35,1141.25,1141.25,1141.00,1141.25,7,194,201.00
07/18/2005,10:36,1141.25,1141.25,1140.50,1140.50,31,2458,2489.00
07/18/2005,10:37,1140.50,1140.50,1140.25,1140.50,147,695,842.00
07/18/2005,10:38,1140.25,1141.00,1140.25,1140.75,660,207,867.00
07/18/2005,10:39,1140.50,1140.75,1140.50,1140.50,45,27,72.00
07/18/2005,10:40,1140.75,1141.00,1140.50,1140.75,319,38,357.00
07/18/2005,10:41,1140.75,1141.00,1140.50,1140.50,54,376,430.00
07/18/2005,10:42,1140.75,1140.75,1140.50,1140.50,10,242,252.00
07/18/2005,10:43,1140.50,1140.50,1140.50,1140.50,0,910,910.00
07/18/2005,10:44,1140.50,1141.00,1140.50,1140.75,439,769,1208.00
07/18/2005,10:45,1140.75,1140.75,1140.50,1140.50,50,223,273.00
07/18/2005,10:46,1140.50,1141.25,1140.50,1141.00,663,19,682.00
07/18/2005,10:47,1141.00,1141.25,1140.75,1140.75,58,644,702.00
07/18/2005,10:48,1140.75,1141.00,1140.75,1141.00,22,237,259.00
07/18/2005,10:49,1141.00,1141.00,1140.75,1140.75,14,100,114.00
07/18/2005,10:50,1141.00,1141.00,1140.50,1140.50,501,503,1004.00
07/18/2005,10:51,1140.75,1140.75,1140.00,1140.00,80,1095,1175.00
07/18/2005,10:52,1140.00,1140.25,1139.75,1140.25,299,545,844.00
07/18/2005,10:53,1140.00,1140.25,1140.00,1140.00,26,437,463.00
07/18/2005,10:54,1140.25,1140.50,1140.00,1140.25,265,180,445.00
07/18/2005,10:55,1140.25,1140.25,1140.00,1140.00,1,390,391.00
07/18/2005,10:56,1140.00,1140.25,1139.75,1140.00,195,271,466.00
07/18/2005,10:57,1140.25,1140.25,1140.00,1140.00,7,17,24.00
07/18/2005,10:58,1140.00,1140.50,1140.00,1140.25,514,130,644.00
07/18/2005,10:59,1140.25,1140.75,1140.25,1140.50,476,275,751.00
07/18/2005,11:00,1140.50,1140.75,1140.50,1140.75,184,94,278.00
07/18/2005,11:01,1140.50,1140.75,1140.25,1140.50,85,583,668.00
07/18/2005,11:02,1140.25,1140.25,1140.00,1140.00,40,586,626.00
07/18/2005,11:03,1140.00,1140.25,1139.75,1140.00,255,580,835.00
07/18/2005,11:04,1140.00,1140.00,1139.50,1139.50,232,938,1170.00
07/18/2005,11:05,1139.50,1140.00,1139.50,1140.00,666,60,726.00
07/18/2005,11:06,1139.75,1139.75,1139.50,1139.75,109,334,443.00
07/18/2005,11:07,1139.75,1139.75,1139.50,1139.75,90,37,127.00
07/18/2005,11:08,1139.75,1139.75,1139.25,1139.50,420,762,1182.00
07/18/2005,11:09,1139.50,1139.75,1139.50,1139.75,307,32,339.00
07/18/2005,11:10,1140.00,1140.00,1139.75,1139.75,187,39,226.00
07/18/2005,11:11,1139.75,1140.00,1139.75,1140.00,478,32,510.00
07/18/2005,11:12,1140.00,1140.25,1139.75,1140.25,246,166,412.00
07/18/2005,11:13,1140.00,1140.25,1140.00,1140.00,5,43,48.00
07/18/2005,11:14,1140.00,1140.25,1139.75,1140.00,270,435,705.00
07/18/2005,11:15,1139.75,1140.25,1139.75,1140.00,268,92,360.00
07/18/2005,11:16,1140.00,1140.25,1139.75,1140.00,280,274,554.00
07/18/2005,11:17,1140.25,1140.25,1139.75,1140.00,41,375,416.00
07/18/2005,11:18,1140.00,1140.25,1139.75,1140.00,19,142,161.00
07/18/2005,11:19,1140.00,1140.00,1140.00,1140.00,32,0,32.00
07/18/2005,11:20,1140.00,1140.25,1139.75,1140.00,456,326,782.00
07/18/2005,11:21,1140.00,1140.25,1140.00,1140.00,25,460,485.00
07/18/2005,11:22,1140.00,1140.25,1140.00,1140.25,399,49,448.00
07/18/2005,11:23,1140.25,1140.50,1140.00,1140.50,294,22,316.00
07/18/2005,11:24,1140.50,1141.00,1140.25,1140.75,2346,218,2564.00
07/18/2005,11:25,1140.75,1141.00,1140.75,1141.00,806,41,847.00
07/18/2005,11:26,1141.00,1141.50,1141.00,1141.25,1212,65,1277.00
07/18/2005,11:27,1141.00,1141.25,1140.75,1140.75,109,1388,1497.00
07/18/2005,11:28,1141.00,1141.00,1140.25,1140.50,1012,1305,2317.00
07/18/2005,11:29,1140.25,1140.50,1140.00,1140.25,389,721,1110.00
07/18/2005,11:30,1140.25,1141.00,1140.25,1141.00,678,395,1073.00
07/18/2005,11:31,1140.75,1141.00,1140.50,1140.50,94,524,618.00
07/18/2005,11:32,1140.50,1140.75,1140.50,1140.50,130,342,472.00
07/18/2005,11:33,1140.50,1140.75,1140.25,1140.25,7,222,229.00
07/18/2005,11:34,1140.50,1140.75,1140.50,1140.75,204,14,218.00
07/18/2005,11:35,1140.75,1140.75,1140.50,1140.50,49,247,296.00
07/18/2005,11:36,1140.50,1140.75,1140.25,1140.50,49,97,146.00
07/18/2005,11:37,1140.50,1141.00,1140.50,1140.75,1420,156,1576.00
07/18/2005,11:38,1140.75,1141.25,1140.75,1141.00,268,175,443.00
07/18/2005,11:39,1141.00,1141.25,1141.00,1141.00,685,26,711.00
07/18/2005,11:40,1141.25,1141.25,1140.75,1141.00,17,224,241.00
07/18/2005,11:41,1141.00,1141.25,1141.00,1141.25,885,10,895.00
07/18/2005,11:42,1141.00,1141.25,1141.00,1141.25,6,354,360.00
07/18/2005,11:43,1141.25,1141.25,1140.75,1140.75,4,444,448.00
07/18/2005,11:44,1140.75,1141.00,1140.50,1141.00,124,776,900.00
07/18/2005,11:45,1140.75,1141.00,1140.75,1140.75,62,104,166.00
07/18/2005,11:46,1140.75,1141.00,1140.75,1141.00,186,25,211.00
07/18/2005,11:47,1140.75,1141.00,1140.75,1140.75,3,9,12.00
07/18/2005,11:48,1140.75,1141.25,1140.75,1141.25,244,44,288.00
07/18/2005,11:49,1141.00,1141.00,1140.75,1141.00,20,56,76.00
07/18/2005,11:50,1140.75,1141.00,1140.75,1141.00,28,495,523.00
07/18/2005,11:51,1140.75,1141.00,1140.50,1141.00,57,77,134.00
07/18/2005,11:52,1141.00,1141.00,1141.00,1141.00,10,0,10.00
07/18/2005,11:53,1141.00,1141.00,1140.75,1140.75,138,2,140.00
07/18/2005,11:54,1140.75,1141.25,1140.75,1141.25,136,1,137.00
07/18/2005,11:55,1141.25,1141.50,1140.75,1140.75,381,358,739.00
07/18/2005,11:56,1141.00,1141.00,1140.75,1141.00,14,150,164.00
07/18/2005,11:57,1141.00,1141.00,1140.75,1141.00,58,6,64.00
07/18/2005,11:58,1141.00,1141.00,1140.75,1141.00,187,2,189.00
07/18/2005,11:59,1141.00,1141.25,1141.00,1141.25,15,26,41.00
07/18/2005,12:00,1141.25,1141.25,1141.00,1141.25,15,4,19.00
07/18/2005,12:01,1141.25,1141.25,1140.75,1140.75,39,245,284.00
07/18/2005,12:02,1141.00,1141.00,1140.75,1141.00,417,17,434.00
07/18/2005,12:03,1141.00,1141.00,1140.50,1140.75,340,197,537.00
07/18/2005,12:04,1140.75,1141.00,1140.75,1140.75,7,96,103.00
07/18/2005,12:05,1141.00,1141.00,1140.50,1140.75,137,352,489.00
07/18/2005,12:06,1140.75,1140.75,1140.50,1140.75,35,35,70.00
07/18/2005,12:07,1140.75,1140.75,1140.75,1140.75,142,0,142.00
07/18/2005,12:08,1140.75,1140.75,1140.50,1140.75,21,9,30.00
07/18/2005,12:09,1140.50,1140.75,1139.75,1140.00,1039,2120,3159.00
07/18/2005,12:10,1139.75,1140.25,1139.75,1140.00,719,106,825.00
07/18/2005,12:11,1139.75,1140.00,1139.50,1139.75,80,901,981.00
07/18/2005,12:12,1139.75,1140.00,1139.75,1140.00,61,36,97.00
07/18/2005,12:13,1140.00,1140.00,1139.75,1139.75,104,15,119.00
07/18/2005,12:14,1139.75,1140.00,1139.50,1139.50,9,2318,2327.00
07/18/2005,12:15,1139.50,1139.75,1139.50,1139.50,18,32,50.00
07/18/2005,12:16,1139.75,1139.75,1139.50,1139.75,35,44,79.00
07/18/2005,12:17,1139.75,1140.00,1139.50,1139.75,705,659,1364.00
07/18/2005,12:18,1139.75,1140.00,1139.75,1140.00,419,160,579.00
07/18/2005,12:19,1140.00,1140.25,1140.00,1140.00,99,756,855.00
07/18/2005,12:20,1140.00,1140.00,1139.75,1140.00,134,24,158.00
07/18/2005,12:21,1140.00,1140.25,1139.75,1140.00,376,211,587.00
07/18/2005,12:22,1140.00,1140.00,1139.50,1139.75,115,680,795.00
07/18/2005,12:23,1139.75,1140.00,1139.75,1139.75,221,210,431.00
07/18/2005,12:24,1140.00,1140.25,1139.75,1140.00,263,49,312.00
07/18/2005,12:25,1140.00,1140.00,1139.75,1140.00,11,201,212.00
07/18/2005,12:26,1139.75,1140.00,1139.75,1140.00,38,667,705.00
07/18/2005,12:27,1140.00,1140.00,1139.75,1140.00,65,11,76.00
07/18/2005,12:28,1140.00,1140.00,1139.75,1139.75,263,12,275.00
07/18/2005,12:29,1139.75,1140.00,1139.50,1139.50,68,1522,1590.00
07/18/2005,12:30,1139.50,1139.75,1139.00,1139.50,995,2182,3177.00
07/18/2005,12:31,1139.50,1139.75,1139.25,1139.75,625,602,1227.00
07/18/2005,12:32,1139.50,1139.75,1139.50,1139.75,112,26,138.00
07/18/2005,12:33,1139.75,1140.25,1139.75,1140.25,632,268,900.00
07/18/2005,12:34,1140.25,1140.50,1140.00,1140.25,1181,368,1549.00
07/18/2005,12:35,1140.25,1140.25,1140.00,1140.00,18,168,186.00
07/18/2005,12:36,1140.00,1140.50,1140.00,1140.50,810,6,816.00
07/18/2005,12:37,1140.50,1141.00,1140.25,1141.00,1985,122,2107.00
07/18/2005,12:38,1141.00,1141.00,1140.50,1140.75,505,510,1015.00
07/18/2005,12:39,1140.75,1141.00,1140.75,1140.75,107,717,824.00
07/18/2005,12:40,1140.75,1141.25,1140.50,1141.25,351,192,543.00
07/18/2005,12:41,1141.00,1142.00,1141.00,1141.75,3685,371,4056.00
07/18/2005,12:42,1141.75,1142.00,1141.25,1141.25,902,1151,2053.00
07/18/2005,12:43,1141.25,1141.50,1141.25,1141.25,41,688,729.00
07/18/2005,12:44,1141.25,1141.50,1141.25,1141.25,69,117,186.00
07/18/2005,12:45,1141.25,1141.50,1141.00,1141.00,102,275,377.00
07/18/2005,12:46,1141.25,1141.50,1141.00,1141.25,220,55,275.00
07/18/2005,12:47,1141.25,1141.75,1141.25,1141.25,391,171,562.00
07/18/2005,12:48,1141.50,1141.50,1141.00,1141.00,32,179,211.00
07/18/2005,12:49,1141.00,1141.25,1140.75,1140.75,40,452,492.00
07/18/2005,12:50,1140.75,1141.00,1140.50,1140.75,97,529,626.00
07/18/2005,12:51,1140.75,1141.00,1140.50,1141.00,300,157,457.00
07/18/2005,12:52,1141.00,1141.00,1140.75,1140.75,53,43,96.00
07/18/2005,12:53,1140.75,1141.25,1140.75,1141.00,323,133,456.00
07/18/2005,12:54,1141.00,1141.25,1141.00,1141.00,23,334,357.00
07/18/2005,12:55,1141.00,1141.25,1141.00,1141.25,6,1,7.00
07/18/2005,12:56,1141.00,1141.25,1141.00,1141.00,5,93,98.00
07/18/2005,12:57,1141.25,1141.25,1140.75,1141.25,226,102,328.00
07/18/2005,12:58,1141.25,1141.25,1140.75,1141.00,7,122,129.00
07/18/2005,12:59,1141.00,1141.00,1140.75,1141.00,22,26,48.00
07/18/2005,13:00,1141.00,1141.25,1140.75,1141.00,128,141,269.00
07/18/2005,13:01,1141.00,1141.25,1141.00,1141.25,54,173,227.00
07/18/2005,13:02,1141.00,1141.25,1141.00,1141.25,16,7,23.00
07/18/2005,13:03,1141.25,1141.75,1141.00,1141.50,1249,396,1645.00
07/18/2005,13:04,1141.50,1141.50,1141.25,1141.50,149,16,165.00
07/18/2005,13:05,1141.50,1141.75,1141.25,1141.50,137,286,423.00
07/18/2005,13:06,1141.25,1141.50,1141.25,1141.25,12,285,297.00
07/18/2005,13:07,1141.00,1141.25,1140.50,1140.75,281,1122,1403.00
07/18/2005,13:08,1140.75,1141.00,1140.75,1140.75,337,355,692.00
07/18/2005,13:09,1140.75,1141.00,1140.75,1141.00,24,845,869.00
07/18/2005,13:10,1141.00,1141.25,1140.75,1141.00,409,19,428.00
07/18/2005,13:11,1141.00,1141.25,1141.00,1141.00,17,2,19.00
07/18/2005,13:12,1141.25,1141.25,1140.50,1140.50,38,762,800.00
07/18/2005,13:13,1140.75,1140.75,1140.50,1140.75,52,95,147.00
07/18/2005,13:14,1140.75,1140.75,1140.50,1140.75,206,13,219.00
07/18/2005,13:15,1140.75,1141.00,1140.75,1141.00,464,52,516.00
07/18/2005,13:16,1141.00,1141.00,1140.75,1141.00,39,204,243.00
07/18/2005,13:17,1140.75,1141.25,1140.75,1141.25,1012,214,1226.00
07/18/2005,13:18,1141.25,1141.50,1141.00,1141.00,408,324,732.00
07/18/2005,13:19,1141.25,1141.50,1141.00,1141.25,311,35,346.00
07/18/2005,13:20,1141.25,1141.50,1141.25,1141.25,104,151,255.00
07/18/2005,13:21,1141.00,1141.25,1141.00,1141.00,31,24,55.00
07/18/2005,13:22,1141.25,1141.25,1140.75,1141.00,289,850,1139.00
07/18/2005,13:23,1141.00,1141.00,1140.50,1140.75,47,261,308.00
07/18/2005,13:24,1140.75,1141.00,1140.75,1140.75,20,23,43.00
07/18/2005,13:25,1140.75,1141.00,1140.75,1141.00,50,111,161.00
07/18/2005,13:26,1141.00,1141.00,1140.75,1141.00,275,10,285.00
07/18/2005,13:27,1141.00,1141.50,1141.00,1141.25,676,300,976.00
07/18/2005,13:28,1141.25,1141.25,1140.75,1141.00,40,269,309.00
07/18/2005,13:29,1141.00,1141.00,1140.50,1140.75,224,754,978.00
07/18/2005,13:30,1140.75,1141.00,1140.75,1140.75,43,190,233.00
07/18/2005,13:31,1140.75,1141.00,1140.50,1141.00,41,305,346.00
07/18/2005,13:32,1141.00,1141.00,1140.75,1140.75,43,29,72.00
07/18/2005,13:33,1141.00,1141.00,1140.75,1140.75,12,15,27.00
07/18/2005,13:34,1140.75,1141.25,1140.75,1141.25,740,19,759.00
07/18/2005,13:35,1141.00,1141.50,1140.75,1141.25,646,501,1147.00
07/18/2005,13:36,1141.25,1141.50,1141.25,1141.25,52,607,659.00
07/18/2005,13:37,1141.25,1141.50,1140.75,1140.75,89,419,508.00
07/18/2005,13:38,1141.00,1141.00,1140.75,1140.75,6,28,34.00
07/18/2005,13:39,1140.75,1141.25,1140.75,1141.25,151,23,174.00
07/18/2005,13:40,1141.00,1141.25,1141.00,1141.00,2,179,181.00
07/18/2005,13:41,1141.00,1141.25,1141.00,1141.00,20,257,277.00
07/18/2005,13:42,1140.75,1141.00,1140.75,1141.00,257,75,332.00
07/18/2005,13:43,1141.00,1141.00,1140.75,1141.00,19,29,48.00
07/18/2005,13:44,1140.75,1141.00,1140.75,1141.00,62,40,102.00
07/18/2005,13:45,1140.75,1141.00,1140.50,1140.75,46,702,748.00
07/18/2005,13:46,1140.75,1140.75,1140.50,1140.75,118,18,136.00
07/18/2005,13:47,1140.75,1140.75,1140.50,1140.50,64,182,246.00
07/18/2005,13:48,1140.50,1140.75,1140.50,1140.75,330,92,422.00
07/18/2005,13:49,1140.75,1140.75,1140.50,1140.50,30,45,75.00
07/18/2005,13:50,1140.75,1140.75,1140.25,1140.25,245,1098,1343.00
07/18/2005,13:51,1140.25,1140.50,1140.25,1140.50,504,70,574.00
07/18/2005,13:52,1140.50,1140.50,1139.50,1139.50,603,3698,4301.00
07/18/2005,13:53,1139.50,1140.00,1139.50,1139.75,585,503,1088.00
07/18/2005,13:54,1139.75,1139.75,1139.00,1139.50,679,1246,1925.00
07/18/2005,13:55,1139.25,1139.50,1139.25,1139.50,174,133,307.00
07/18/2005,13:56,1139.25,1139.50,1139.25,1139.50,195,189,384.00
07/18/2005,13:57,1139.25,1139.75,1139.25,1139.75,1115,265,1380.00
07/18/2005,13:58,1139.75,1139.75,1139.50,1139.75,218,64,282.00
07/18/2005,13:59,1139.75,1140.25,1139.50,1140.00,1029,368,1397.00
07/18/2005,14:00,1140.00,1140.25,1139.75,1139.75,229,114,343.00
07/18/2005,14:01,1139.75,1140.00,1139.50,1139.50,65,734,799.00
07/18/2005,14:02,1139.75,1139.75,1139.50,1139.75,266,8,274.00
07/18/2005,14:03,1139.75,1139.75,1138.75,1139.25,257,3877,4134.00
07/18/2005,14:04,1139.00,1139.25,1139.00,1139.25,500,583,1083.00
07/18/2005,14:05,1139.25,1139.25,1139.00,1139.25,379,60,439.00
07/18/2005,14:06,1139.25,1139.75,1139.00,1139.75,1647,61,1708.00
07/18/2005,14:07,1139.75,1140.00,1139.50,1140.00,1006,117,1123.00
07/18/2005,14:08,1140.00,1140.25,1140.00,1140.00,809,176,985.00
07/18/2005,14:09,1140.00,1140.25,1139.50,1139.75,74,686,760.00
07/18/2005,14:10,1139.75,1139.75,1139.50,1139.75,65,115,180.00
07/18/2005,14:11,1139.75,1140.00,1139.50,1139.75,540,669,1209.00
07/18/2005,14:12,1139.75,1139.75,1139.50,1139.50,14,431,445.00
07/18/2005,14:13,1139.50,1139.75,1139.50,1139.75,28,14,42.00
07/18/2005,14:14,1139.50,1139.75,1139.50,1139.75,34,338,372.00
07/18/2005,14:15,1139.75,1140.50,1139.75,1140.50,1424,65,1489.00
07/18/2005,14:16,1140.25,1140.50,1140.00,1140.25,173,379,552.00
07/18/2005,14:17,1140.25,1140.75,1140.00,1140.50,572,210,782.00
07/18/2005,14:18,1140.50,1140.50,1140.00,1140.25,269,216,485.00
07/18/2005,14:19,1140.25,1140.50,1140.00,1140.50,99,5,104.00
07/18/2005,14:20,1140.50,1140.50,1140.25,1140.25,6,73,79.00
07/18/2005,14:21,1140.25,1140.25,1139.75,1140.00,564,457,1021.00
07/18/2005,14:22,1140.00,1140.50,1140.00,1140.25,266,43,309.00
07/18/2005,14:23,1140.25,1140.25,1140.00,1140.00,99,172,271.00
07/18/2005,14:24,1140.25,1140.25,1140.00,1140.00,10,303,313.00
07/18/2005,14:25,1140.25,1140.25,1140.00,1140.00,15,21,36.00
07/18/2005,14:26,1140.25,1140.25,1139.75,1140.00,118,337,455.00
07/18/2005,14:27,1139.75,1140.00,1139.75,1140.00,10,38,48.00
07/18/2005,14:28,1140.00,1140.25,1139.75,1140.00,614,106,720.00
07/18/2005,14:29,1140.00,1140.00,1139.50,1139.75,404,878,1282.00
07/18/2005,14:30,1139.75,1139.75,1139.50,1139.50,319,19,338.00
07/18/2005,14:31,1139.75,1139.75,1139.00,1139.00,501,2849,3350.00
07/18/2005,14:32,1139.00,1139.75,1139.00,1139.50,652,591,1243.00
07/18/2005,14:33,1139.50,1139.50,1139.25,1139.25,70,557,627.00
07/18/2005,14:34,1139.25,1139.75,1139.25,1139.75,826,32,858.00
07/18/2005,14:35,1139.75,1140.00,1139.50,1139.75,199,405,604.00
07/18/2005,14:36,1139.50,1139.75,1139.50,1139.75,15,65,80.00
07/18/2005,14:37,1139.50,1139.75,1139.50,1139.75,486,19,505.00
07/18/2005,14:38,1139.75,1140.00,1139.50,1140.00,661,756,1417.00
07/18/2005,14:39,1139.75,1140.00,1139.75,1139.75,51,741,792.00
07/18/2005,14:40,1139.75,1139.75,1139.50,1139.75,56,33,89.00
07/18/2005,14:41,1139.75,1139.75,1139.25,1139.50,580,815,1395.00
07/18/2005,14:42,1139.50,1139.75,1139.25,1139.25,28,370,398.00
07/18/2005,14:43,1139.25,1139.50,1139.25,1139.25,93,364,457.00
07/18/2005,14:44,1139.50,1139.75,1139.25,1139.50,976,571,1547.00
07/18/2005,14:45,1139.50,1139.75,1139.25,1139.50,271,35,306.00
07/18/2005,14:46,1139.75,1140.00,1139.50,1139.50,1152,718,1870.00
07/18/2005,14:47,1139.50,1139.75,1139.50,1139.50,141,403,544.00
07/18/2005,14:48,1139.50,1139.75,1139.50,1139.50,32,45,77.00
07/18/2005,14:49,1139.50,1139.75,1139.25,1139.50,1123,717,1840.00
07/18/2005,14:50,1139.50,1139.50,1139.25,1139.25,278,1299,1577.00
07/18/2005,14:51,1139.25,1139.50,1139.00,1139.50,339,191,530.00
07/18/2005,14:52,1139.50,1139.50,1139.25,1139.25,21,197,218.00
07/18/2005,14:53,1139.25,1139.50,1139.00,1139.00,503,1359,1862.00
07/18/2005,14:54,1139.00,1139.50,1138.75,1138.75,996,2842,3838.00
07/18/2005,14:55,1138.75,1139.00,1138.50,1139.00,967,1584,2551.00
07/18/2005,14:56,1139.00,1139.00,1138.75,1138.75,129,647,776.00
07/18/2005,14:57,1138.75,1139.00,1138.50,1138.75,549,233,782.00
07/18/2005,14:58,1138.75,1138.75,1138.50,1138.75,610,1044,1654.00
07/18/2005,14:59,1138.50,1138.75,1138.25,1138.50,202,1590,1792.00
07/18/2005,15:00,1138.25,1138.75,1138.25,1138.50,4307,3065,7372.00
07/18/2005,15:01,1138.50,1138.50,1138.00,1138.00,354,2618,2972.00
07/18/2005,15:02,1138.00,1138.25,1137.50,1137.75,2242,3380,5622.00
07/18/2005,15:03,1137.75,1138.00,1137.50,1137.75,1243,288,1531.00
07/18/2005,15:04,1137.75,1138.00,1137.50,1138.00,506,840,1346.00
07/18/2005,15:05,1138.00,1138.00,1137.75,1138.00,291,661,952.00
07/18/2005,15:06,1137.75,1138.25,1137.75,1138.00,1317,130,1447.00
07/18/2005,15:07,1138.25,1139.50,1138.00,1139.50,5579,621,6200.00
07/18/2005,15:08,1139.50,1139.50,1138.75,1139.25,1014,876,1890.00
07/18/2005,15:09,1139.25,1139.50,1139.00,1139.25,878,856,1734.00
07/18/2005,15:10,1139.25,1139.50,1139.25,1139.25,613,697,1310.00
07/18/2005,15:11,1139.25,1139.75,1139.00,1139.50,1553,937,2490.00
07/18/2005,15:12,1139.50,1139.75,1139.25,1139.75,800,125,925.00
07/18/2005,15:13,1139.75,1140.00,1139.50,1139.75,2113,67,2180.00
07/18/2005,15:14,1140.00,1140.00,1139.50,1140.00,622,491,1113.00
07/18/2005,15:15,1139.75,1140.25,1139.75,1140.00,2481,1230,3711.00
07/18/2005,15:16,1140.00,1140.25,1140.00,1140.00,1,9,10.00
07/18/2005,15:31,1140.00,1140.50,1140.00,1140.50,238,293,531.00
07/18/2005,15:32,1140.25,1140.50,1140.25,1140.25,52,33,85.00
07/18/2005,15:33,1140.25,1140.50,1140.25,1140.25,104,226,330.00
07/18/2005,15:34,1140.50,1140.50,1140.50,1140.50,117,0,117.00
07/18/2005,15:35,1140.50,1140.75,1140.50,1140.50,92,11,103.00
07/18/2005,15:36,1140.50,1140.50,1140.50,1140.50,0,2,2.00
07/18/2005,15:37,1140.50,1141.00,1140.50,1141.00,531,2,533.00
07/18/2005,15:38,1141.00,1141.25,1141.00,1141.00,82,9,91.00
07/18/2005,15:39,1141.25,1141.25,1141.00,1141.00,2,33,35.00
07/18/2005,15:40,1141.00,1141.25,1141.00,1141.25,10,31,41.00
07/18/2005,15:41,1141.00,1141.50,1141.00,1141.25,135,7,142.00
07/18/2005,15:42,1141.25,1141.50,1141.00,1141.25,31,45,76.00
07/18/2005,15:43,1141.25,1141.25,1141.00,1141.00,1,2,3.00
07/18/2005,15:44,1141.00,1141.00,1141.00,1141.00,0,9,9.00
07/18/2005,15:45,1141.00,1141.25,1141.00,1141.25,21,100,121.00
07/18/2005,15:46,1141.00,1141.00,1141.00,1141.00,0,17,17.00
07/18/2005,15:47,1141.00,1141.00,1141.00,1141.00,0,100,100.00
07/18/2005,15:48,1141.25,1141.25,1141.25,1141.25,104,0,104.00
07/18/2005,15:49,1141.25,1141.50,1141.25,1141.25,40,55,95.00
07/18/2005,15:50,1141.50,1141.50,1141.25,1141.25,125,4,129.00
07/18/2005,15:51,1141.25,1141.50,1141.00,1141.25,5,122,127.00
07/18/2005,15:52,1141.25,1141.50,1141.25,1141.50,88,0,88.00
07/18/2005,15:54,1141.25,1141.25,1141.25,1141.25,0,2,2.00
07/18/2005,15:55,1141.50,1141.50,1141.50,1141.50,165,0,165.00
07/18/2005,15:56,1141.50,1141.50,1141.50,1141.50,66,0,66.00
07/18/2005,15:57,1141.50,1141.50,1141.50,1141.50,9,0,9.00
07/18/2005,15:58,1141.50,1141.50,1141.50,1141.50,5,0,5.00
07/18/2005,15:59,1141.50,1141.75,1141.25,1141.50,46,32,78.00
07/18/2005,16:00,1141.50,1141.50,1141.25,1141.50,2,2,4.00
07/18/2005,17:01,1141.25,1141.50,1141.25,1141.50,22,209,231.00
07/18/2005,17:02,1141.25,1141.25,1141.25,1141.25,0,26,26.00
07/18/2005,17:03,1141.25,1141.25,1141.25,1141.25,0,1,1.00
07/18/2005,17:06,1141.25,1141.25,1141.25,1141.25,0,29,29.00
07/18/2005,17:10,1141.00,1141.00,1141.00,1141.00,0,16,16.00
07/18/2005,17:11,1141.00,1141.00,1141.00,1141.00,0,5,5.00
07/18/2005,17:13,1141.00,1141.00,1141.00,1141.00,0,1,1.00
07/18/2005,17:16,1141.25,1141.25,1141.25,1141.25,1,0,1.00
07/18/2005,17:18,1141.25,1141.25,1141.25,1141.25,1,0,1.00
07/18/2005,17:19,1141.25,1141.25,1141.25,1141.25,21,0,21.00
07/18/2005,17:20,1141.00,1141.00,1141.00,1141.00,0,4,4.00
07/18/2005,17:23,1141.25,1141.25,1141.25,1141.25,4,0,4.00
07/18/2005,17:25,1141.00,1141.00,1141.00,1141.00,0,2,2.00
07/18/2005,17:27,1141.00,1141.25,1141.00,1141.00,7,160,167.00
07/18/2005,17:28,1141.00,1141.25,1141.00,1141.00,9,10,19.00
07/18/2005,17:29,1141.00,1141.00,1141.00,1141.00,0,10,10.00
07/18/2005,17:30,1141.00,1141.00,1141.00,1141.00,0,5,5.00
07/18/2005,17:31,1141.00,1141.00,1141.00,1141.00,0,12,12.00
07/18/2005,17:32,1141.00,1141.00,1141.00,1141.00,0,1,1.00
07/18/2005,17:33,1141.00,1141.00,1140.75,1141.00,4,2,6.00
07/18/2005,17:35,1141.00,1141.00,1141.00,1141.00,11,0,11.00
07/18/2005,17:40,1140.75,1140.75,1140.75,1140.75,0,1,1.00
07/18/2005,17:43,1141.00,1141.00,1141.00,1141.00,3,0,3.00
07/18/2005,17:44,1141.00,1141.00,1141.00,1141.00,1,0,1.00
07/18/2005,17:47,1141.00,1141.00,1141.00,1141.00,45,0,45.00
07/18/2005,17:49,1141.00,1141.25,1141.00,1141.00,8,2,10.00
07/18/2005,17:50,1141.00,1141.00,1141.00,1141.00,0,1,1.00
07/18/2005,17:51,1141.00,1141.00,1141.00,1141.00,0,21,21.00
07/18/2005,17:53,1140.75,1140.75,1140.75,1140.75,0,1,1.00
07/18/2005,17:55,1141.00,1141.00,1141.00,1141.00,25,0,25.00
07/18/2005,17:56,1140.75,1140.75,1140.75,1140.75,0,1,1.00
07/18/2005,17:59,1140.75,1140.75,1140.75,1140.75,0,2,2.00
07/18/2005,18:02,1141.00,1141.00,1141.00,1141.00,3,0,3.00
07/18/2005,18:03,1141.00,1141.00,1141.00,1141.00,50,0,50.00
07/18/2005,18:09,1141.00,1141.00,1141.00,1141.00,7,0,7.00
07/18/2005,18:10,1141.00,1141.00,1141.00,1141.00,41,0,41.00
07/18/2005,18:12,1141.00,1141.00,1141.00,1141.00,6,0,6.00
07/18/2005,18:13,1141.00,1141.00,1141.00,1141.00,4,0,4.00
07/18/2005,18:14,1141.00,1141.00,1141.00,1141.00,1,0,1.00
07/18/2005,18:15,1141.25,1141.25,1141.25,1141.25,1,0,1.00
07/18/2005,18:19,1141.25,1141.25,1141.25,1141.25,1,0,1.00
07/18/2005,18:24,1141.00,1141.00,1141.00,1141.00,0,1,1.00
07/18/2005,18:26,1141.00,1141.00,1141.00,1141.00,0,2,2.00
07/18/2005,18:27,1141.25,1141.25,1141.25,1141.25,2,0,2.00
07/18/2005,18:29,1141.00,1141.00,1141.00,1141.00,0,6,6.00
07/18/2005,18:37,1141.00,1141.00,1141.00,1141.00,0,7,7.00
07/18/2005,18:38,1141.25,1141.25,1141.25,1141.25,3,0,3.00
07/18/2005,18:40,1141.00,1141.00,1141.00,1141.00,0,109,109.00
07/18/2005,18:42,1141.00,1141.00,1141.00,1141.00,0,1,1.00
07/18/2005,18:43,1141.25,1141.25,1141.25,1141.25,1,0,1.00
07/18/2005,18:44,1141.00,1141.00,1140.75,1140.75,0,200,200.00
07/18/2005,18:47,1141.00,1141.25,1141.00,1141.25,29,0,29.00
07/18/2005,18:48,1141.00,1141.00,1141.00,1141.00,0,1,1.00
07/18/2005,18:53,1141.00,1141.00,1141.00,1141.00,0,19,19.00
07/18/2005,18:54,1141.00,1141.00,1141.00,1141.00,0,1,1.00
07/18/2005,18:55,1141.00,1141.00,1141.00,1141.00,0,5,5.00
07/18/2005,18:56,1141.00,1141.00,1141.00,1141.00,0,1,1.00
07/18/2005,18:59,1141.00,1141.00,1141.00,1141.00,0,275,275.00
07/18/2005,19:00,1141.00,1141.00,1141.00,1141.00,0,1,1.00
07/18/2005,19:01,1141.25,1141.25,1141.00,1141.00,30,29,59.00
07/18/2005,19:03,1141.00,1141.00,1141.00,1141.00,0,16,16.00
07/18/2005,19:04,1141.00,1141.00,1141.00,1141.00,0,17,17.00
07/18/2005,19:05,1141.00,1141.00,1141.00,1141.00,0,17,17.00
07/18/2005,19:08,1140.75,1140.75,1140.75,1140.75,0,49,49.00
07/18/2005,19:09,1140.75,1140.75,1140.75,1140.75,0,4,4.00
07/18/2005,19:10,1140.75,1140.75,1140.75,1140.75,0,17,17.00
07/18/2005,19:13,1141.00,1141.00,1141.00,1141.00,2,0,2.00
07/18/2005,19:14,1140.75,1140.75,1140.75,1140.75,0,5,5.00
07/18/2005,19:15,1141.00,1141.00,1141.00,1141.00,6,0,6.00
07/18/2005,19:16,1141.00,1141.00,1141.00,1141.00,16,0,16.00
07/18/2005,19:18,1141.00,1141.00,1141.00,1141.00,20,0,20.00
07/18/2005,19:20,1141.00,1141.00,1141.00,1141.00,30,0,30.00
07/18/2005,19:22,1141.00,1141.00,1141.00,1141.00,1,0,1.00
07/18/2005,19:25,1141.00,1141.00,1141.00,1141.00,5,0,5.00
07/18/2005,19:42,1141.00,1141.00,1141.00,1141.00,2,0,2.00
07/18/2005,19:44,1141.00,1141.00,1141.00,1141.00,4,0,4.00
07/18/2005,19:51,1141.00,1141.00,1141.00,1141.00,2,0,2.00
07/18/2005,19:54,1141.00,1141.00,1141.00,1141.00,1,0,1.00
07/18/2005,19:55,1141.00,1141.00,1141.00,1141.00,2,0,2.00
07/18/2005,19:57,1141.00,1141.00,1141.00,1141.00,4,0,4.00
07/18/2005,19:59,1141.00,1141.00,1141.00,1141.00,25,0,25.00
07/18/2005,20:05,1141.00,1141.00,1141.00,1141.00,1,0,1.00
07/18/2005,20:07,1140.75,1140.75,1140.75,1140.75,0,1,1.00
07/18/2005,20:08,1141.00,1141.00,1141.00,1141.00,50,0,50.00
07/18/2005,20:09,1141.00,1141.00,1141.00,1141.00,2,0,2.00
07/18/2005,20:15,1141.00,1141.00,1141.00,1141.00,1,0,1.00
07/18/2005,20:16,1141.00,1141.00,1141.00,1141.00,4,0,4.00
07/18/2005,20:29,1141.00,1141.00,1141.00,1141.00,15,0,15.00
07/18/2005,20:30,1141.00,1141.00,1140.75,1140.75,5,59,64.00
07/18/2005,20:34,1140.75,1140.75,1140.75,1140.75,0,20,20.00
07/18/2005,20:35,1140.75,1141.00,1140.75,1141.00,1,15,16.00
07/18/2005,20:40,1141.00,1141.00,1141.00,1141.00,5,0,5.00
07/18/2005,20:48,1140.75,1140.75,1140.75,1140.75,0,4,4.00
07/18/2005,20:49,1140.75,1140.75,1140.75,1140.75,0,2,2.00
07/18/2005,20:50,1140.75,1140.75,1140.75,1140.75,0,2,2.00
07/18/2005,20:54,1140.75,1140.75,1140.75,1140.75,0,5,5.00
07/18/2005,21:03,1141.00,1141.00,1141.00,1141.00,11,0,11.00
07/18/2005,21:06,1141.00,1141.00,1141.00,1141.00,4,0,4.00
07/18/2005,21:08,1141.00,1141.00,1141.00,1141.00,5,0,5.00
07/18/2005,21:15,1141.00,1141.00,1141.00,1141.00,50,0,50.00
07/18/2005,21:17,1141.00,1141.00,1141.00,1141.00,153,0,153.00
07/18/2005,21:19,1141.00,1141.00,1141.00,1141.00,11,0,11.00
07/18/2005,21:20,1141.00,1141.00,1141.00,1141.00,1,0,1.00
07/18/2005,21:22,1141.00,1141.00,1141.00,1141.00,1,0,1.00
07/18/2005,21:32,1141.00,1141.00,1141.00,1141.00,25,0,25.00
07/18/2005,21:35,1141.25,1141.25,1141.25,1141.25,1,0,1.00
07/18/2005,21:36,1141.25,1141.25,1141.25,1141.25,8,0,8.00
07/18/2005,21:37,1141.25,1141.25,1141.25,1141.25,14,0,14.00
07/18/2005,21:40,1141.00,1141.00,1141.00,1141.00,0,1,1.00
07/18/2005,21:41,1141.25,1141.25,1141.25,1141.25,3,0,3.00
07/18/2005,21:43,1141.25,1141.25,1141.25,1141.25,1,0,1.00
07/18/2005,21:44,1141.25,1141.25,1141.25,1141.25,7,0,7.00
07/18/2005,21:45,1141.00,1141.00,1141.00,1141.00,0,1,1.00
07/18/2005,21:48,1141.25,1141.25,1141.25,1141.25,5,0,5.00
07/18/2005,21:50,1141.25,1141.25,1141.25,1141.25,139,0,139.00
07/18/2005,21:53,1141.25,1141.25,1141.25,1141.25,3,0,3.00
07/18/2005,21:54,1141.50,1141.50,1141.50,1141.50,1,0,1.00
07/18/2005,21:57,1141.25,1141.25,1141.00,1141.25,2,20,22.00
07/18/2005,21:59,1141.50,1141.50,1141.25,1141.25,1,5,6.00
07/18/2005,22:00,1141.25,1141.25,1141.25,1141.25,0,2,2.00
07/18/2005,22:01,1141.25,1141.25,1141.25,1141.25,0,1,1.00
07/18/2005,22:02,1141.25,1141.25,1141.25,1141.25,0,4,4.00
07/18/2005,22:04,1141.25,1141.25,1141.25,1141.25,0,2,2.00
07/18/2005,22:05,1141.25,1141.25,1141.25,1141.25,0,1,1.00
07/18/2005,22:07,1141.25,1141.25,1141.25,1141.25,0,1,1.00
07/18/2005,22:08,1141.25,1141.25,1141.25,1141.25,0,7,7.00
07/18/2005,22:12,1141.25,1141.25,1141.25,1141.25,0,1,1.00
07/18/2005,22:14,1141.25,1141.25,1141.25,1141.25,0,19,19.00
07/18/2005,22:15,1141.25,1141.25,1141.25,1141.25,0,4,4.00
07/18/2005,22:16,1141.00,1141.25,1141.00,1141.25,5,1,6.00
07/18/2005,22:17,1141.25,1141.25,1141.00,1141.00,1,3,4.00
07/18/2005,22:19,1141.00,1141.00,1141.00,1141.00,0,1,1.00
07/18/2005,22:22,1141.25,1141.50,1141.25,1141.50,10,0,10.00
07/18/2005,22:23,1141.50,1141.50,1141.50,1141.50,11,0,11.00
07/18/2005,22:24,1141.50,1141.50,1141.50,1141.50,70,0,70.00
07/18/2005,22:25,1141.50,1141.50,1141.50,1141.50,50,0,50.00
07/18/2005,22:26,1141.50,1141.50,1141.50,1141.50,4,0,4.00
07/18/2005,22:27,1141.75,1141.75,1141.75,1141.75,3,0,3.00
07/18/2005,22:30,1141.75,1141.75,1141.75,1141.75,1,0,1.00
07/18/2005,22:32,1141.75,1141.75,1141.75,1141.75,2,0,2.00
07/18/2005,22:33,1141.75,1141.75,1141.75,1141.75,14,0,14.00
07/18/2005,22:34,1141.75,1141.75,1141.50,1141.75,3,1,4.00
07/18/2005,22:35,1141.50,1141.50,1141.50,1141.50,0,8,8.00
07/18/2005,22:36,1141.75,1141.75,1141.75,1141.75,1,0,1.00
07/18/2005,22:37,1141.75,1141.75,1141.75,1141.75,1,0,1.00
07/18/2005,22:44,1141.75,1141.75,1141.50,1141.50,101,12,113.00
07/18/2005,22:50,1141.50,1141.50,1141.50,1141.50,0,1,1.00
07/18/2005,22:51,1141.75,1141.75,1141.75,1141.75,28,0,28.00
07/18/2005,22:53,1141.75,1142.50,1141.75,1142.25,418,84,502.00
07/18/2005,22:54,1142.25,1142.25,1142.25,1142.25,0,39,39.00
07/18/2005,22:56,1142.00,1142.00,1141.75,1142.00,28,37,65.00
07/18/2005,22:57,1142.00,1142.00,1141.75,1141.75,2,2,4.00
07/18/2005,22:59,1142.00,1142.00,1142.00,1142.00,5,0,5.00
07/18/2005,23:01,1142.25,1142.25,1142.25,1142.25,1,0,1.00
07/18/2005,23:02,1142.00,1142.00,1142.00,1142.00,0,2,2.00
07/18/2005,23:03,1142.25,1142.25,1142.00,1142.00,1,4,5.00
07/18/2005,23:04,1142.25,1142.25,1142.25,1142.25,2,0,2.00
07/18/2005,23:05,1142.25,1142.25,1142.25,1142.25,6,0,6.00
07/18/2005,23:10,1142.25,1142.25,1142.25,1142.25,3,0,3.00
07/18/2005,23:11,1142.00,1142.00,1142.00,1142.00,0,1,1.00
07/18/2005,23:12,1142.25,1142.25,1142.25,1142.25,1,0,1.00
07/18/2005,23:19,1142.25,1142.25,1142.25,1142.25,1,0,1.00
07/18/2005,23:20,1142.00,1142.00,1141.75,1141.75,0,22,22.00
07/18/2005,23:21,1142.00,1142.00,1142.00,1142.00,5,0,5.00
07/18/2005,23:23,1142.00,1142.00,1142.00,1142.00,2,0,2.00
07/18/2005,23:25,1142.00,1142.25,1142.00,1142.25,15,0,15.00
07/18/2005,23:26,1142.25,1142.25,1142.25,1142.25,65,0,65.00
07/18/2005,23:27,1142.25,1142.25,1142.25,1142.25,1,0,1.00
07/18/2005,23:28,1142.25,1142.25,1142.25,1142.25,5,0,5.00
07/18/2005,23:30,1142.25,1142.25,1142.25,1142.25,1,0,1.00
07/18/2005,23:31,1142.25,1142.25,1142.25,1142.25,106,0,106.00
07/18/2005,23:32,1142.25,1142.25,1142.25,1142.25,3,0,3.00
07/18/2005,23:33,1142.25,1142.50,1142.25,1142.50,6,0,6.00
07/18/2005,23:35,1142.25,1142.25,1142.25,1142.25,0,12,12.00
07/18/2005,23:36,1142.25,1142.25,1142.25,1142.25,0,10,10.00
07/18/2005,23:37,1142.25,1142.25,1142.25,1142.25,0,1,1.00
07/18/2005,23:38,1142.25,1142.25,1142.25,1142.25,0,4,4.00
07/18/2005,23:39,1142.25,1142.25,1142.25,1142.25,0,1,1.00
07/18/2005,23:40,1142.00,1142.00,1142.00,1142.00,0,6,6.00
07/18/2005,23:45,1142.25,1142.25,1142.25,1142.25,1,0,1.00
07/18/2005,23:46,1142.25,1142.25,1142.25,1142.25,1,0,1.00
07/18/2005,23:47,1142.25,1142.25,1142.25,1142.25,1,0,1.00
07/18/2005,23:48,1142.50,1142.50,1142.50,1142.50,2,0,2.00
07/18/2005,23:50,1142.50,1142.50,1142.50,1142.50,1,0,1.00
07/18/2005,23:51,1142.50,1142.50,1142.50,1142.50,1,0,1.00
07/18/2005,23:52,1142.25,1142.25,1142.25,1142.25,0,2,2.00
07/18/2005,23:53,1142.25,1142.25,1142.25,1142.25,0,1,1.00
07/18/2005,23:54,1142.00,1142.00,1142.00,1142.00,0,1,1.00
07/18/2005,23:58,1142.00,1142.00,1142.00,1142.00,0,2,2.00
07/19/2005,00:01,1142.00,1142.00,1142.00,1142.00,0,10,10.00
07/19/2005,00:02,1142.00,1142.00,1142.00,1142.00,0,10,10.00
07/19/2005,00:06,1142.25,1142.25,1142.00,1142.00,3,10,13.00
07/19/2005,00:07,1142.00,1142.00,1142.00,1142.00,0,13,13.00
07/19/2005,00:09,1142.00,1142.00,1142.00,1142.00,0,12,12.00
07/19/2005,00:10,1142.25,1142.25,1142.25,1142.25,3,0,3.00
07/19/2005,00:11,1142.00,1142.00,1142.00,1142.00,0,13,13.00
07/19/2005,00:12,1142.00,1142.00,1142.00,1142.00,0,3,3.00
07/19/2005,00:16,1141.75,1141.75,1141.75,1141.75,0,10,10.00
07/19/2005,00:17,1141.75,1141.75,1141.75,1141.75,0,14,14.00
07/19/2005,00:21,1141.75,1141.75,1141.75,1141.75,0,1,1.00
07/19/2005,00:22,1141.75,1141.75,1141.75,1141.75,0,10,10.00
07/19/2005,00:27,1141.75,1141.75,1141.75,1141.75,0,11,11.00
07/19/2005,00:33,1142.00,1142.00,1142.00,1142.00,1,0,1.00
07/19/2005,00:34,1141.75,1141.75,1141.75,1141.75,0,10,10.00
07/19/2005,00:41,1142.00,1142.00,1142.00,1142.00,5,0,5.00
07/19/2005,00:42,1142.00,1142.00,1142.00,1142.00,11,0,11.00
07/19/2005,00:43,1142.00,1142.00,1142.00,1142.00,5,0,5.00
07/19/2005,00:45,1142.00,1142.00,1141.75,1141.75,2,1,3.00
07/19/2005,00:46,1142.00,1142.25,1142.00,1142.25,10,0,10.00
07/19/2005,00:51,1142.00,1142.00,1142.00,1142.00,0,1,1.00
07/19/2005,00:53,1142.25,1142.25,1142.25,1142.25,16,0,16.00
07/19/2005,00:54,1142.25,1142.25,1142.25,1142.25,15,0,15.00
07/19/2005,00:55,1142.25,1142.25,1142.25,1142.25,30,0,30.00
07/19/2005,00:56,1142.25,1142.25,1142.25,1142.25,4,0,4.00
07/19/2005,00:57,1142.25,1142.25,1142.25,1142.25,10,0,10.00
07/19/2005,00:59,1142.25,1142.25,1142.25,1142.25,10,0,10.00
07/19/2005,01:00,1142.25,1142.25,1142.25,1142.25,15,0,15.00
07/19/2005,01:01,1142.00,1142.00,1142.00,1142.00,0,1,1.00
07/19/2005,01:02,1142.00,1142.00,1142.00,1142.00,0,1,1.00
07/19/2005,01:04,1142.25,1142.25,1142.25,1142.25,33,0,33.00
07/19/2005,01:05,1142.50,1142.50,1142.50,1142.50,1,0,1.00
07/19/2005,01:06,1142.25,1142.50,1142.25,1142.50,4,24,28.00
07/19/2005,01:07,1142.25,1142.25,1142.25,1142.25,0,4,4.00
07/19/2005,01:09,1142.25,1142.25,1142.25,1142.25,0,1,1.00
07/19/2005,01:10,1142.50,1142.50,1142.25,1142.25,1,1,2.00
07/19/2005,01:12,1142.25,1142.25,1142.25,1142.25,0,1,1.00
07/19/2005,01:14,1142.25,1142.25,1142.25,1142.25,0,10,10.00
07/19/2005,01:15,1142.25,1142.25,1142.25,1142.25,0,1,1.00
07/19/2005,01:20,1142.00,1142.00,1142.00,1142.00,0,35,35.00
07/19/2005,01:21,1142.00,1142.00,1142.00,1142.00,0,90,90.00
07/19/2005,01:22,1142.00,1142.00,1142.00,1142.00,0,7,7.00
07/19/2005,01:23,1142.00,1142.00,1142.00,1142.00,0,73,73.00
07/19/2005,01:25,1142.00,1142.00,1142.00,1142.00,0,25,25.00
07/19/2005,01:26,1142.00,1142.00,1142.00,1142.00,0,4,4.00
07/19/2005,01:27,1142.00,1142.00,1142.00,1142.00,0,2,2.00
07/19/2005,01:33,1142.00,1142.00,1141.75,1141.75,0,21,21.00
07/19/2005,01:35,1142.00,1142.00,1142.00,1142.00,100,0,100.00
07/19/2005,01:36,1141.75,1141.75,1141.75,1141.75,0,1,1.00
07/19/2005,01:38,1141.75,1141.75,1141.75,1141.75,0,100,100.00
07/19/2005,01:41,1142.00,1142.00,1142.00,1142.00,5,0,5.00
07/19/2005,01:44,1142.00,1142.00,1142.00,1142.00,1,0,1.00
07/19/2005,01:46,1142.00,1142.00,1142.00,1142.00,10,0,10.00
07/19/2005,01:47,1142.00,1142.00,1142.00,1142.00,25,0,25.00
07/19/2005,01:48,1142.00,1142.00,1142.00,1142.00,47,0,47.00
07/19/2005,01:49,1142.25,1142.25,1142.00,1142.00,50,5,55.00
07/19/2005,01:51,1142.00,1142.00,1142.00,1142.00,0,1,1.00
07/19/2005,01:52,1142.25,1142.25,1142.25,1142.25,1,0,1.00
07/19/2005,01:58,1142.00,1142.00,1142.00,1142.00,0,25,25.00
07/19/2005,01:59,1142.00,1142.00,1142.00,1142.00,0,5,5.00
07/19/2005,02:00,1142.00,1142.00,1142.00,1142.00,0,6,6.00
07/19/2005,02:01,1142.25,1142.25,1141.75,1141.75,1,18,19.00
07/19/2005,02:02,1142.00,1142.00,1142.00,1142.00,52,0,52.00
07/19/2005,02:03,1142.00,1142.00,1142.00,1142.00,35,0,35.00
07/19/2005,02:04,1141.75,1141.75,1141.75,1141.75,0,62,62.00
07/19/2005,02:05,1141.75,1141.75,1141.50,1141.50,1,7,8.00
07/19/2005,02:06,1141.50,1141.50,1141.50,1141.50,0,6,6.00
07/19/2005,02:07,1141.50,1141.50,1141.25,1141.25,0,89,89.00
07/19/2005,02:08,1141.25,1141.75,1141.25,1141.50,79,2,81.00
07/19/2005,02:09,1141.50,1141.50,1141.50,1141.50,0,75,75.00
07/19/2005,02:10,1141.50,1141.50,1141.50,1141.50,0,18,18.00
07/19/2005,02:11,1141.25,1141.50,1141.25,1141.50,86,4,90.00
07/19/2005,02:12,1141.50,1141.50,1141.25,1141.25,5,10,15.00
07/19/2005,02:13,1141.50,1141.50,1141.50,1141.50,28,0,28.00
07/19/2005,02:14,1141.75,1141.75,1141.50,1141.50,1,16,17.00
07/19/2005,02:15,1141.50,1141.50,1141.50,1141.50,0,29,29.00
07/19/2005,02:16,1141.50,1141.50,1141.50,1141.50,0,32,32.00
07/19/2005,02:17,1141.75,1142.00,1141.75,1142.00,99,5,104.00
07/19/2005,02:18,1142.00,1142.00,1142.00,1142.00,1,0,1.00
07/19/2005,02:19,1142.00,1142.00,1142.00,1142.00,31,0,31.00
07/19/2005,02:20,1141.75,1142.00,1141.75,1141.75,9,14,23.00
07/19/2005,02:21,1142.00,1142.00,1141.75,1141.75,1,22,23.00
07/19/2005,02:22,1141.75,1141.75,1141.25,1141.25,32,30,62.00
07/19/2005,02:24,1141.25,1141.25,1141.25,1141.25,0,121,121.00
07/19/2005,02:25,1141.25,1141.50,1141.25,1141.25,1,84,85.00
07/19/2005,02:26,1141.25,1141.25,1141.25,1141.25,0,28,28.00
07/19/2005,02:27,1141.25,1141.25,1141.25,1141.25,0,10,10.00
07/19/2005,02:28,1141.25,1141.25,1141.25,1141.25,0,34,34.00
07/19/2005,02:29,1141.00,1141.00,1141.00,1141.00,0,84,84.00
07/19/2005,02:30,1141.00,1141.00,1141.00,1141.00,0,52,52.00
07/19/2005,02:31,1141.00,1141.25,1141.00,1141.25,4,6,10.00
07/19/2005,02:32,1141.25,1141.25,1141.00,1141.00,17,52,69.00
07/19/2005,02:33,1140.75,1140.75,1140.75,1140.75,0,62,62.00
07/19/2005,02:34,1140.75,1140.75,1140.75,1140.75,0,1,1.00
07/19/2005,02:35,1140.75,1140.75,1140.50,1140.50,0,56,56.00
07/19/2005,02:36,1140.75,1140.75,1140.75,1140.75,143,0,143.00
07/19/2005,02:37,1141.00,1141.00,1141.00,1141.00,1,0,1.00
07/19/2005,02:38,1140.75,1141.00,1140.75,1141.00,31,1,32.00
07/19/2005,02:39,1141.00,1141.00,1141.00,1141.00,21,0,21.00
07/19/2005,02:40,1141.00,1141.00,1141.00,1141.00,17,0,17.00
07/19/2005,02:41,1141.00,1141.00,1140.75,1140.75,9,25,34.00
07/19/2005,02:42,1140.75,1141.00,1140.75,1141.00,1,1,2.00
07/19/2005,02:43,1140.75,1140.75,1140.50,1140.75,12,45,57.00
07/19/2005,02:44,1140.75,1140.75,1140.75,1140.75,20,0,20.00
07/19/2005,02:45,1141.00,1141.00,1141.00,1141.00,1,0,1.00
07/19/2005,02:46,1141.00,1141.00,1141.00,1141.00,42,0,42.00
07/19/2005,02:47,1141.25,1141.25,1141.00,1141.25,6,1,7.00
07/19/2005,02:48,1141.25,1141.50,1141.25,1141.50,158,0,158.00
07/19/2005,02:49,1141.25,1141.50,1141.25,1141.50,3,98,101.00
07/19/2005,02:50,1141.25,1141.50,1141.25,1141.25,1,60,61.00
07/19/2005,02:51,1141.25,1141.25,1141.00,1141.25,17,75,92.00
07/19/2005,02:52,1141.25,1141.25,1141.00,1141.25,105,54,159.00
07/19/2005,02:53,1141.25,1141.25,1141.25,1141.25,50,0,50.00
07/19/2005,02:54,1141.25,1141.25,1141.00,1141.25,108,25,133.00
07/19/2005,02:55,1141.25,1141.25,1141.25,1141.25,18,0,18.00
07/19/2005,02:56,1141.25,1141.25,1141.25,1141.25,3,0,3.00
07/19/2005,02:58,1141.25,1141.25,1141.25,1141.25,13,0,13.00
07/19/2005,02:59,1141.25,1141.25,1141.25,1141.25,5,0,5.00
07/19/2005,03:00,1141.50,1141.75,1141.50,1141.75,83,0,83.00
07/19/2005,03:01,1141.50,1141.50,1141.50,1141.50,0,23,23.00
07/19/2005,03:02,1141.50,1141.50,1141.50,1141.50,0,68,68.00
07/19/2005,03:03,1141.50,1141.50,1141.50,1141.50,0,12,12.00
07/19/2005,03:04,1141.50,1141.75,1141.50,1141.75,1,19,20.00
07/19/2005,03:05,1141.50,1141.50,1141.50,1141.50,0,28,28.00
07/19/2005,03:06,1141.50,1141.75,1141.50,1141.75,10,8,18.00
07/19/2005,03:07,1141.75,1141.75,1141.75,1141.75,2,0,2.00
07/19/2005,03:08,1141.75,1141.75,1141.75,1141.75,12,0,12.00
07/19/2005,03:09,1141.75,1142.00,1141.75,1141.75,54,68,122.00
07/19/2005,03:10,1141.75,1141.75,1141.50,1141.75,47,39,86.00
07/19/2005,03:11,1141.75,1142.00,1141.75,1142.00,37,0,37.00
07/19/2005,03:12,1142.00,1142.00,1141.75,1141.75,8,6,14.00
07/19/2005,03:13,1142.00,1142.00,1141.75,1142.00,55,5,60.00
07/19/2005,03:14,1142.00,1142.25,1142.00,1142.25,235,33,268.00
07/19/2005,03:15,1142.00,1142.25,1142.00,1142.25,36,2,38.00
07/19/2005,03:16,1142.25,1142.25,1142.25,1142.25,10,0,10.00
07/19/2005,03:17,1142.00,1142.25,1142.00,1142.25,25,21,46.00
07/19/2005,03:18,1142.00,1142.00,1142.00,1142.00,0,13,13.00
07/19/2005,03:20,1142.00,1142.00,1142.00,1142.00,0,1,1.00
07/19/2005,03:21,1142.25,1142.25,1142.00,1142.00,26,1,27.00
07/19/2005,03:22,1142.25,1142.50,1142.25,1142.25,54,75,129.00
07/19/2005,03:23,1142.25,1142.75,1142.25,1142.50,140,41,181.00
07/19/2005,03:24,1142.50,1142.50,1142.25,1142.50,4,7,11.00
07/19/2005,03:25,1142.25,1142.25,1142.25,1142.25,0,46,46.00
07/19/2005,03:26,1142.00,1142.00,1142.00,1142.00,0,50,50.00
07/19/2005,03:27,1142.00,1142.00,1142.00,1142.00,0,24,24.00
07/19/2005,03:30,1142.00,1142.00,1142.00,1142.00,0,5,5.00
07/19/2005,03:32,1142.00,1142.00,1142.00,1142.00,0,33,33.00
07/19/2005,03:34,1142.00,1142.00,1142.00,1142.00,0,5,5.00
07/19/2005,03:35,1142.00,1142.00,1142.00,1142.00,0,176,176.00
07/19/2005,03:36,1142.00,1142.00,1142.00,1142.00,0,44,44.00
07/19/2005,03:37,1141.75,1141.75,1141.75,1141.75,0,53,53.00
07/19/2005,03:38,1141.75,1141.75,1141.75,1141.75,0,11,11.00
07/19/2005,03:39,1141.50,1141.75,1141.50,1141.75,1,2,3.00
07/19/2005,03:41,1141.75,1141.75,1141.75,1141.75,19,0,19.00
07/19/2005,03:42,1141.50,1141.50,1141.50,1141.50,0,61,61.00
07/19/2005,03:43,1141.50,1141.50,1141.50,1141.50,0,32,32.00
07/19/2005,03:45,1141.50,1141.50,1141.50,1141.50,0,14,14.00
07/19/2005,03:46,1141.50,1141.50,1141.50,1141.50,0,9,9.00
07/19/2005,03:48,1141.50,1141.50,1141.50,1141.50,0,13,13.00
07/19/2005,03:49,1141.25,1141.25,1141.25,1141.25,0,5,5.00
07/19/2005,03:50,1141.50,1141.50,1141.50,1141.50,2,0,2.00
07/19/2005,03:51,1141.50,1141.50,1141.50,1141.50,34,0,34.00
07/19/2005,03:52,1141.50,1141.50,1141.50,1141.50,1,0,1.00
07/19/2005,03:53,1141.75,1141.75,1141.50,1141.50,1,5,6.00
07/19/2005,03:55,1141.75,1141.75,1141.50,1141.50,3,1,4.00
07/19/2005,03:57,1141.50,1141.50,1141.50,1141.50,0,49,49.00
07/19/2005,03:59,1141.50,1141.50,1141.50,1141.50,0,20,20.00
07/19/2005,04:00,1141.50,1141.75,1141.50,1141.75,5,41,46.00
07/19/2005,04:01,1141.50,1142.00,1141.50,1141.75,77,9,86.00
07/19/2005,04:02,1141.75,1142.00,1141.75,1141.75,24,19,43.00
07/19/2005,04:03,1141.75,1142.00,1141.75,1141.75,9,40,49.00
07/19/2005,04:04,1141.75,1141.75,1141.75,1141.75,0,6,6.00
07/19/2005,04:05,1141.75,1141.75,1141.75,1141.75,0,20,20.00
07/19/2005,04:06,1142.00,1142.00,1141.75,1142.00,14,2,16.00
07/19/2005,04:07,1141.75,1141.75,1141.75,1141.75,0,39,39.00
07/19/2005,04:08,1141.75,1141.75,1141.75,1141.75,0,70,70.00
07/19/2005,04:09,1141.75,1142.00,1141.75,1141.75,3,47,50.00
07/19/2005,04:12,1141.75,1141.75,1141.75,1141.75,0,1,1.00
07/19/2005,04:13,1141.75,1142.00,1141.75,1142.00,3,5,8.00
07/19/2005,04:14,1141.75,1142.00,1141.75,1142.00,13,5,18.00
07/19/2005,04:15,1141.75,1141.75,1141.75,1141.75,0,5,5.00
07/19/2005,04:16,1142.00,1142.00,1142.00,1142.00,116,0,116.00
07/19/2005,04:17,1142.00,1142.00,1141.75,1142.00,7,1,8.00
07/19/2005,04:19,1142.00,1142.00,1141.75,1141.75,10,3,13.00
07/19/2005,04:20,1142.00,1142.00,1142.00,1142.00,13,0,13.00
07/19/2005,04:21,1142.00,1142.00,1142.00,1142.00,19,0,19.00
07/19/2005,04:22,1142.00,1142.00,1142.00,1142.00,18,0,18.00
07/19/2005,04:24,1142.00,1142.00,1142.00,1142.00,7,0,7.00
07/19/2005,04:28,1142.00,1142.00,1142.00,1142.00,26,0,26.00
07/19/2005,04:29,1141.75,1141.75,1141.75,1141.75,0,1,1.00
07/19/2005,04:30,1142.00,1142.00,1142.00,1142.00,1,0,1.00
07/19/2005,04:31,1142.00,1142.00,1141.75,1142.00,131,6,137.00
07/19/2005,04:32,1142.00,1142.00,1142.00,1142.00,5,0,5.00
07/19/2005,04:33,1142.00,1142.00,1141.75,1141.75,100,27,127.00
07/19/2005,04:34,1142.00,1142.00,1141.75,1141.75,3,64,67.00
07/19/2005,04:35,1141.75,1141.75,1141.75,1141.75,0,2,2.00
07/19/2005,04:36,1141.75,1141.75,1141.50,1141.75,87,42,129.00
07/19/2005,04:37,1141.75,1141.75,1141.75,1141.75,37,0,37.00
07/19/2005,04:38,1142.00,1142.00,1142.00,1142.00,1,0,1.00
07/19/2005,04:40,1141.75,1142.00,1141.75,1141.75,100,35,135.00
07/19/2005,04:41,1141.75,1141.75,1141.75,1141.75,0,11,11.00
07/19/2005,04:42,1141.75,1141.75,1141.75,1141.75,0,5,5.00
07/19/2005,04:43,1142.00,1142.00,1142.00,1142.00,12,0,12.00
07/19/2005,04:45,1142.00,1142.00,1142.00,1142.00,4,0,4.00
07/19/2005,04:46,1142.00,1142.25,1142.00,1142.25,5,0,5.00
07/19/2005,04:47,1142.00,1142.00,1142.00,1142.00,0,3,3.00
07/19/2005,04:49,1142.00,1142.00,1142.00,1142.00,0,23,23.00
07/19/2005,04:53,1142.00,1142.00,1142.00,1142.00,0,3,3.00
07/19/2005,04:54,1142.00,1142.00,1142.00,1142.00,0,30,30.00
07/19/2005,04:55,1142.25,1142.25,1142.25,1142.25,1,0,1.00
07/19/2005,04:56,1142.00,1142.00,1142.00,1142.00,0,1,1.00
07/19/2005,04:57,1142.25,1142.25,1142.25,1142.25,2,0,2.00
07/19/2005,04:58,1142.00,1142.00,1142.00,1142.00,0,24,24.00
07/19/2005,05:00,1142.00,1142.00,1142.00,1142.00,0,1,1.00
07/19/2005,05:01,1142.00,1142.00,1141.75,1141.75,0,6,6.00
07/19/2005,05:02,1141.75,1141.75,1141.75,1141.75,0,38,38.00
07/19/2005,05:03,1141.75,1141.75,1141.75,1141.75,0,9,9.00
07/19/2005,05:04,1141.75,1141.75,1141.75,1141.75,0,4,4.00
07/19/2005,05:07,1141.75,1141.75,1141.75,1141.75,0,3,3.00
07/19/2005,05:08,1141.50,1141.50,1141.50,1141.50,0,10,10.00
07/19/2005,05:09,1141.75,1141.75,1141.75,1141.75,17,0,17.00
07/19/2005,05:10,1141.75,1141.75,1141.75,1141.75,16,0,16.00
07/19/2005,05:11,1141.75,1142.00,1141.75,1142.00,9,0,9.00
07/19/2005,05:12,1141.75,1141.75,1141.75,1141.75,0,13,13.00
07/19/2005,05:16,1141.75,1141.75,1141.75,1141.75,0,2,2.00
07/19/2005,05:17,1141.50,1141.50,1141.50,1141.50,0,111,111.00
07/19/2005,05:18,1141.25,1141.50,1141.25,1141.50,40,9,49.00
07/19/2005,05:19,1141.75,1141.75,1141.75,1141.75,4,0,4.00
07/19/2005,05:20,1141.50,1141.50,1141.25,1141.25,0,64,64.00
07/19/2005,05:22,1141.50,1141.50,1141.50,1141.50,1,0,1.00
07/19/2005,05:23,1141.25,1141.25,1141.25,1141.25,0,1,1.00
07/19/2005,05:24,1141.25,1141.25,1141.25,1141.25,0,2,2.00
07/19/2005,05:25,1141.25,1141.50,1141.00,1141.50,40,125,165.00
07/19/2005,05:26,1141.25,1141.50,1141.25,1141.50,1,5,6.00
07/19/2005,05:27,1141.25,1141.25,1141.25,1141.25,0,37,37.00
07/19/2005,05:28,1141.25,1141.25,1141.25,1141.25,0,23,23.00
07/19/2005,05:29,1141.50,1141.50,1141.50,1141.50,3,0,3.00
07/19/2005,05:30,1141.50,1141.50,1141.50,1141.50,11,0,11.00
07/19/2005,05:32,1141.25,1141.25,1141.25,1141.25,0,125,125.00
07/19/2005,05:33,1141.25,1141.25,1141.25,1141.25,0,47,47.00
07/19/2005,05:34,1141.25,1141.25,1141.25,1141.25,0,1,1.00
07/19/2005,05:35,1141.25,1141.25,1141.25,1141.25,0,116,116.00
07/19/2005,05:36,1141.25,1141.50,1141.25,1141.50,143,2,145.00
07/19/2005,05:37,1141.50,1141.50,1141.50,1141.50,5,0,5.00
07/19/2005,05:38,1141.75,1141.75,1141.75,1141.75,82,0,82.00
07/19/2005,05:39,1141.75,1141.75,1141.25,1141.25,64,102,166.00
07/19/2005,05:40,1141.25,1141.75,1141.25,1141.75,53,1,54.00
07/19/2005,05:41,1141.50,1141.50,1141.50,1141.50,0,52,52.00
07/19/2005,05:42,1141.50,1141.50,1141.50,1141.50,0,7,7.00
07/19/2005,05:43,1141.50,1141.50,1141.50,1141.50,0,2,2.00
07/19/2005,05:44,1141.50,1141.50,1141.50,1141.50,0,1,1.00
07/19/2005,05:48,1141.75,1141.75,1141.75,1141.75,1,0,1.00
07/19/2005,05:49,1141.50,1141.50,1141.50,1141.50,0,6,6.00
07/19/2005,05:50,1141.50,1141.50,1141.50,1141.50,0,43,43.00
07/19/2005,05:51,1141.75,1141.75,1141.75,1141.75,12,0,12.00
07/19/2005,05:52,1141.50,1141.50,1141.50,1141.50,0,1,1.00
07/19/2005,05:54,1141.50,1141.50,1141.50,1141.50,0,5,5.00
07/19/2005,05:55,1141.50,1141.50,1141.50,1141.50,0,51,51.00
07/19/2005,05:57,1141.50,1141.50,1141.25,1141.50,3,32,35.00
07/19/2005,05:58,1141.50,1141.50,1141.50,1141.50,21,0,21.00
07/19/2005,05:59,1141.50,1141.50,1141.50,1141.50,92,0,92.00
07/19/2005,06:01,1141.75,1141.75,1141.75,1141.75,60,0,60.00
07/19/2005,06:02,1141.75,1141.75,1141.50,1141.50,26,120,146.00
07/19/2005,06:03,1141.75,1141.75,1141.50,1141.75,8,9,17.00
07/19/2005,06:04,1141.75,1142.00,1141.75,1141.75,128,42,170.00
07/19/2005,06:05,1141.75,1141.75,1141.75,1141.75,0,25,25.00
07/19/2005,06:06,1141.75,1142.00,1141.75,1142.00,1,61,62.00
07/19/2005,06:07,1142.00,1142.00,1142.00,1142.00,3,0,3.00
07/19/2005,06:08,1141.75,1141.75,1141.75,1141.75,0,40,40.00
07/19/2005,06:09,1141.75,1141.75,1141.50,1141.50,0,2,2.00
07/19/2005,06:10,1141.75,1142.00,1141.75,1142.00,106,0,106.00
07/19/2005,06:11,1142.00,1142.00,1142.00,1142.00,1,0,1.00
07/19/2005,06:12,1142.00,1142.25,1142.00,1142.00,152,1,153.00
07/19/2005,06:13,1142.00,1142.25,1142.00,1142.00,152,51,203.00
07/19/2005,06:15,1142.25,1142.25,1142.25,1142.25,2,0,2.00
07/19/2005,06:16,1142.25,1142.25,1142.00,1142.00,1,1,2.00
07/19/2005,06:17,1142.00,1142.00,1142.00,1142.00,0,80,80.00
07/19/2005,06:18,1142.00,1142.00,1142.00,1142.00,0,1,1.00
07/19/2005,06:20,1141.75,1142.00,1141.75,1141.75,1,87,88.00
07/19/2005,06:21,1141.75,1142.00,1141.75,1142.00,1,110,111.00
07/19/2005,06:22,1142.00,1142.00,1141.75,1141.75,15,3,18.00
07/19/2005,06:23,1141.75,1141.75,1141.75,1141.75,0,11,11.00
07/19/2005,06:24,1141.75,1142.00,1141.75,1141.75,1,7,8.00
07/19/2005,06:25,1141.75,1141.75,1141.75,1141.75,0,20,20.00
07/19/2005,06:26,1141.75,1141.75,1141.75,1141.75,0,1,1.00
07/19/2005,06:27,1141.75,1141.75,1141.75,1141.75,0,6,6.00
07/19/2005,06:28,1141.75,1141.75,1141.75,1141.75,0,4,4.00
07/19/2005,06:29,1141.75,1141.75,1141.75,1141.75,0,4,4.00
07/19/2005,06:30,1141.75,1141.75,1141.75,1141.75,0,4,4.00
07/19/2005,06:31,1141.75,1142.00,1141.75,1142.00,1,137,138.00
07/19/2005,06:32,1141.75,1142.00,1141.75,1141.75,10,142,152.00
07/19/2005,06:33,1141.75,1141.75,1141.75,1141.75,0,1,1.00
07/19/2005,06:34,1142.00,1142.00,1142.00,1142.00,2,0,2.00
07/19/2005,06:35,1142.00,1142.25,1142.00,1142.00,169,15,184.00
07/19/2005,06:36,1142.00,1142.00,1142.00,1142.00,0,51,51.00
07/19/2005,06:37,1142.00,1142.00,1142.00,1142.00,0,1,1.00
07/19/2005,06:38,1142.00,1142.00,1142.00,1142.00,0,1,1.00
07/19/2005,06:39,1141.75,1142.00,1141.75,1141.75,101,131,232.00
07/19/2005,06:41,1141.75,1141.75,1141.75,1141.75,0,55,55.00
07/19/2005,06:42,1141.50,1141.50,1141.50,1141.50,0,1,1.00
07/19/2005,06:43,1141.50,1141.75,1141.50,1141.75,47,3,50.00
07/19/2005,06:44,1141.75,1141.75,1141.75,1141.75,2,0,2.00
07/19/2005,06:45,1141.75,1142.00,1141.75,1142.00,278,2,280.00
07/19/2005,06:47,1142.00,1142.25,1142.00,1142.25,2,0,2.00
07/19/2005,06:49,1142.25,1142.50,1142.25,1142.50,275,0,275.00
07/19/2005,06:50,1142.50,1142.50,1142.50,1142.50,36,0,36.00
07/19/2005,06:51,1142.50,1142.50,1142.50,1142.50,1,0,1.00
07/19/2005,06:52,1142.50,1142.75,1142.50,1142.50,361,3,364.00
07/19/2005,06:53,1142.50,1142.75,1142.50,1142.75,35,52,87.00
07/19/2005,06:54,1142.75,1143.25,1142.75,1143.25,674,0,674.00
07/19/2005,06:55,1143.00,1143.25,1143.00,1143.25,28,13,41.00
07/19/2005,06:56,1143.00,1143.50,1143.00,1143.50,592,117,709.00
07/19/2005,06:57,1143.25,1143.50,1143.25,1143.50,3,12,15.00
07/19/2005,06:58,1143.25,1143.50,1143.25,1143.25,7,388,395.00
07/19/2005,06:59,1143.25,1143.25,1143.25,1143.25,0,123,123.00
07/19/2005,07:00,1143.25,1143.25,1143.25,1143.25,0,191,191.00
07/19/2005,07:01,1143.00,1143.25,1143.00,1143.25,100,35,135.00
07/19/2005,07:02,1143.00,1143.00,1143.00,1143.00,0,11,11.00
07/19/2005,07:03,1143.25,1143.25,1143.25,1143.25,107,0,107.00
07/19/2005,07:04,1143.25,1143.50,1143.25,1143.50,200,0,200.00
07/19/2005,07:05,1143.50,1143.50,1143.00,1143.00,23,220,243.00
07/19/2005,07:06,1143.00,1143.00,1143.00,1143.00,0,40,40.00
07/19/2005,07:07,1143.00,1143.25,1143.00,1143.00,3,224,227.00
07/19/2005,07:08,1143.00,1143.25,1143.00,1143.00,7,122,129.00
07/19/2005,07:09,1143.00,1143.25,1143.00,1143.25,3,315,318.00
07/19/2005,07:10,1143.25,1143.25,1143.00,1143.25,259,2,261.00
07/19/2005,07:11,1143.25,1143.25,1143.00,1143.25,101,8,109.00
07/19/2005,07:12,1143.25,1143.50,1143.25,1143.50,18,10,28.00
07/19/2005,07:13,1143.25,1143.50,1143.25,1143.25,3,26,29.00
07/19/2005,07:14,1143.50,1144.00,1143.25,1143.75,1052,148,1200.00
07/19/2005,07:15,1143.75,1143.75,1143.50,1143.75,249,31,280.00
07/19/2005,07:16,1143.75,1143.75,1143.50,1143.50,12,56,68.00
07/19/2005,07:17,1143.75,1144.00,1143.50,1144.00,290,1,291.00
07/19/2005,07:18,1144.00,1144.00,1143.75,1144.00,213,115,328.00
07/19/2005,07:19,1144.00,1144.25,1144.00,1144.00,461,268,729.00
07/19/2005,07:20,1144.00,1144.00,1143.75,1144.00,1,4,5.00
07/19/2005,07:21,1144.00,1144.00,1143.75,1143.75,15,92,107.00
07/19/2005,07:22,1143.75,1144.00,1143.50,1143.75,97,35,132.00
07/19/2005,07:23,1143.75,1144.00,1143.75,1143.75,293,46,339.00
07/19/2005,07:24,1143.75,1144.00,1143.75,1143.75,137,6,143.00
07/19/2005,07:25,1143.75,1143.75,1143.75,1143.75,0,47,47.00
07/19/2005,07:26,1144.00,1144.00,1143.75,1143.75,104,193,297.00
07/19/2005,07:27,1143.75,1143.75,1143.50,1143.75,18,52,70.00
07/19/2005,07:28,1143.50,1143.50,1143.50,1143.50,0,1,1.00
07/19/2005,07:29,1143.75,1143.75,1143.50,1143.75,6,3,9.00
07/19/2005,07:30,1143.75,1143.75,1143.50,1143.75,8,2,10.00
07/19/2005,07:31,1143.50,1143.75,1143.50,1143.50,1,36,37.00
07/19/2005,07:32,1143.50,1143.75,1143.50,1143.75,101,3,104.00
07/19/2005,07:33,1143.75,1143.75,1143.50,1143.75,171,2,173.00
07/19/2005,07:34,1143.75,1144.00,1143.75,1143.75,11,7,18.00
07/19/2005,07:35,1144.00,1144.00,1143.75,1143.75,8,8,16.00
07/19/2005,07:36,1143.75,1143.75,1143.50,1143.75,34,157,191.00
07/19/2005,07:37,1143.50,1143.50,1143.50,1143.50,0,3,3.00
07/19/2005,07:38,1143.75,1143.75,1143.50,1143.50,3,39,42.00
07/19/2005,07:39,1143.50,1143.75,1143.50,1143.50,1,83,84.00
07/19/2005,07:40,1143.50,1143.75,1143.50,1143.50,1,616,617.00
07/19/2005,07:41,1143.50,1143.50,1143.25,1143.50,2,130,132.00
07/19/2005,07:42,1143.50,1143.50,1143.25,1143.50,49,1,50.00
07/19/2005,07:43,1143.25,1143.50,1143.25,1143.50,24,7,31.00
07/19/2005,07:44,1143.25,1143.25,1143.25,1143.25,0,2,2.00
07/19/2005,07:45,1143.50,1143.75,1143.50,1143.50,51,5,56.00
07/19/2005,07:46,1143.50,1143.75,1143.50,1143.50,4,5,9.00
07/19/2005,07:47,1143.50,1143.50,1143.50,1143.50,0,55,55.00
07/19/2005,07:48,1143.50,1143.50,1143.50,1143.50,0,96,96.00
07/19/2005,07:49,1143.50,1143.50,1143.25,1143.50,1,13,14.00
07/19/2005,07:50,1143.50,1143.50,1143.50,1143.50,54,0,54.00
07/19/2005,07:51,1143.50,1143.50,1143.25,1143.50,21,1,22.00
07/19/2005,07:52,1143.50,1143.50,1143.25,1143.50,45,37,82.00
07/19/2005,07:53,1143.75,1143.75,1143.50,1143.50,2,88,90.00
07/19/2005,07:54,1143.75,1143.75,1143.75,1143.75,2,0,2.00
07/19/2005,07:55,1143.75,1143.75,1143.50,1143.50,1,72,73.00
07/19/2005,07:56,1143.50,1143.50,1143.50,1143.50,0,286,286.00
07/19/2005,07:57,1143.50,1143.50,1143.25,1143.50,66,87,153.00
07/19/2005,07:58,1143.50,1143.50,1143.25,1143.25,127,2,129.00
07/19/2005,07:59,1143.50,1143.50,1143.25,1143.50,52,7,59.00
07/19/2005,08:00,1143.50,1143.75,1143.50,1143.50,99,75,174.00
07/19/2005,08:01,1143.50,1143.50,1143.25,1143.50,2,56,58.00
07/19/2005,08:02,1143.50,1143.50,1143.50,1143.50,117,0,117.00
07/19/2005,08:03,1143.50,1143.75,1143.50,1143.75,327,51,378.00
07/19/2005,08:04,1143.75,1143.75,1143.75,1143.75,20,0,20.00
07/19/2005,08:05,1143.50,1143.75,1143.50,1143.75,1,63,64.00
07/19/2005,08:06,1143.75,1143.75,1143.75,1143.75,2,0,2.00
07/19/2005,08:07,1143.50,1143.75,1143.50,1143.75,15,7,22.00
07/19/2005,08:08,1143.75,1144.00,1143.75,1143.75,627,32,659.00
07/19/2005,08:09,1143.75,1143.75,1143.75,1143.75,0,41,41.00
07/19/2005,08:10,1143.75,1144.00,1143.75,1144.00,2,30,32.00
07/19/2005,08:11,1144.00,1144.00,1143.75,1144.00,9,174,183.00
07/19/2005,08:12,1143.75,1143.75,1143.75,1143.75,0,19,19.00
07/19/2005,08:13,1143.75,1143.75,1143.75,1143.75,0,7,7.00
07/19/2005,08:14,1143.75,1143.75,1143.50,1143.50,101,116,217.00
07/19/2005,08:15,1143.50,1143.50,1143.50,1143.50,0,3,3.00
07/19/2005,08:16,1143.50,1143.75,1143.50,1143.50,4,22,26.00
07/19/2005,08:17,1143.50,1143.50,1143.50,1143.50,0,15,15.00
07/19/2005,08:18,1143.75,1143.75,1143.50,1143.50,25,8,33.00
07/19/2005,08:19,1143.50,1143.50,1143.50,1143.50,0,9,9.00
07/19/2005,08:20,1143.50,1143.75,1143.25,1143.50,268,304,572.00
07/19/2005,08:21,1143.75,1143.75,1143.50,1143.50,6,28,34.00
07/19/2005,08:22,1143.50,1143.50,1143.50,1143.50,0,4,4.00
07/19/2005,08:23,1143.50,1143.75,1143.50,1143.75,5,28,33.00
07/19/2005,08:24,1143.50,1143.50,1143.50,1143.50,0,43,43.00
07/19/2005,08:25,1143.75,1143.75,1143.50,1143.75,290,1,291.00
07/19/2005,08:26,1143.75,1143.75,1143.50,1143.50,15,173,188.00
07/19/2005,08:27,1143.75,1143.75,1143.50,1143.50,194,3,197.00
07/19/2005,08:28,1143.75,1143.75,1143.50,1143.50,365,12,377.00
07/19/2005,08:29,1143.75,1143.75,1143.50,1143.50,87,58,145.00
07/19/2005,08:30,1143.75,1143.75,1143.25,1143.25,365,616,981.00
07/19/2005,08:31,1143.50,1144.25,1143.25,1144.00,3699,1721,5420.00
07/19/2005,08:32,1144.00,1145.00,1144.00,1144.75,6382,1765,8147.00
07/19/2005,08:33,1144.75,1145.25,1144.75,1145.00,2059,1536,3595.00
07/19/2005,08:34,1145.25,1145.25,1144.50,1144.50,1228,2318,3546.00
07/19/2005,08:35,1144.75,1144.75,1144.25,1144.25,366,3306,3672.00
07/19/2005,08:36,1144.25,1144.75,1144.25,1144.50,1043,644,1687.00
07/19/2005,08:37,1144.50,1144.75,1144.00,1144.00,323,3346,3669.00
07/19/2005,08:38,1144.00,1144.50,1144.00,1144.25,850,530,1380.00
07/19/2005,08:39,1144.25,1144.25,1143.50,1143.75,306,2458,2764.00
07/19/2005,08:40,1143.75,1143.75,1143.25,1143.75,553,1433,1986.00
07/19/2005,08:41,1143.50,1144.50,1143.50,1144.50,1407,168,1575.00
07/19/2005,08:42,1144.50,1144.75,1144.25,1144.50,769,542,1311.00
07/19/2005,08:43,1144.25,1144.50,1143.50,1143.75,143,1870,2013.00
07/19/2005,08:44,1143.50,1143.75,1143.25,1143.50,803,2429,3232.00
07/19/2005,08:45,1143.50,1143.50,1142.00,1142.25,2678,5096,7774.00
07/19/2005,08:46,1142.25,1142.50,1142.00,1142.25,1760,4641,6401.00
07/19/2005,08:47,1142.25,1142.25,1141.50,1141.50,361,3837,4198.00
07/19/2005,08:48,1141.50,1142.25,1141.50,1142.00,2119,1453,3572.00
07/19/2005,08:49,1142.00,1142.00,1141.50,1142.00,1386,1537,2923.00
07/19/2005,08:50,1142.00,1142.25,1141.75,1142.00,1802,505,2307.00
07/19/2005,08:51,1142.00,1142.00,1141.25,1141.50,890,5346,6236.00
07/19/2005,08:52,1141.25,1142.00,1141.25,1141.75,1253,1789,3042.00
07/19/2005,08:53,1141.75,1142.25,1141.50,1142.25,3789,515,4304.00
07/19/2005,08:54,1142.00,1142.50,1141.75,1142.50,1992,386,2378.00
07/19/2005,08:55,1142.50,1142.50,1142.25,1142.50,2885,186,3071.00
07/19/2005,08:56,1142.50,1142.50,1142.00,1142.25,594,566,1160.00
07/19/2005,08:57,1142.25,1143.00,1142.25,1142.75,2645,66,2711.00
07/19/2005,08:58,1143.00,1143.00,1142.50,1142.50,749,1215,1964.00
07/19/2005,08:59,1142.50,1142.75,1142.25,1142.50,170,1116,1286.00
07/19/2005,09:00,1142.50,1143.25,1142.50,1143.00,1873,1381,3254.00
07/19/2005,09:01,1143.00,1143.00,1142.25,1142.25,147,1195,1342.00
07/19/2005,09:02,1142.25,1142.50,1141.50,1141.50,582,3224,3806.00
07/19/2005,09:03,1141.50,1142.00,1141.00,1141.75,2073,6387,8460.00
07/19/2005,09:04,1141.75,1142.00,1141.50,1142.00,766,154,920.00
07/19/2005,09:05,1141.75,1142.00,1141.75,1142.00,483,23,506.00
07/19/2005,09:06,1141.75,1142.50,1141.75,1142.50,1722,405,2127.00
07/19/2005,09:07,1142.50,1142.75,1142.25,1142.50,1047,891,1938.00
07/19/2005,09:08,1142.50,1142.50,1142.00,1142.25,508,538,1046.00
07/19/2005,09:09,1142.25,1142.75,1142.25,1142.50,1161,527,1688.00
07/19/2005,09:10,1142.50,1143.25,1142.50,1142.50,1695,1786,3481.00
07/19/2005,09:11,1142.50,1142.75,1142.25,1142.75,703,52,755.00
07/19/2005,09:12,1142.75,1143.00,1142.50,1143.00,655,532,1187.00
07/19/2005,09:13,1143.00,1143.25,1142.50,1142.50,1985,982,2967.00
07/19/2005,09:14,1142.75,1143.00,1142.50,1143.00,814,203,1017.00
07/19/2005,09:15,1143.00,1145.00,1143.00,1144.75,7888,2021,9909.00
07/19/2005,09:16,1144.75,1145.00,1144.25,1144.25,2657,2451,5108.00
07/19/2005,09:17,1144.50,1144.75,1144.25,1144.25,1031,1502,2533.00
07/19/2005,09:18,1144.25,1144.75,1144.25,1144.25,2282,1180,3462.00
07/19/2005,09:19,1144.25,1144.50,1143.50,1143.50,273,2995,3268.00
07/19/2005,09:20,1143.50,1144.00,1143.50,1143.75,903,64,967.00
07/19/2005,09:21,1144.00,1144.25,1143.75,1144.00,1824,740,2564.00
07/19/2005,09:22,1144.25,1144.25,1143.75,1144.00,661,666,1327.00
07/19/2005,09:23,1144.25,1144.75,1144.00,1144.25,1346,458,1804.00
07/19/2005,09:24,1144.25,1145.00,1144.25,1144.75,1871,588,2459.00
07/19/2005,09:25,1144.75,1145.00,1144.50,1145.00,1694,848,2542.00
07/19/2005,09:26,1145.00,1146.00,1144.75,1145.75,8076,1018,9094.00
07/19/2005,09:27,1146.00,1146.50,1145.50,1146.50,6711,1880,8591.00
07/19/2005,09:28,1146.50,1146.50,1145.75,1146.00,3026,2915,5941.00
07/19/2005,09:29,1146.00,1146.25,1145.75,1146.00,755,1016,1771.00
07/19/2005,09:30,1145.75,1146.25,1145.75,1146.25,1059,652,1711.00
07/19/2005,09:31,1146.00,1146.25,1145.75,1146.00,723,1508,2231.00
07/19/2005,09:32,1146.00,1146.25,1145.75,1145.75,118,623,741.00
07/19/2005,09:33,1145.75,1145.75,1145.25,1145.50,998,1623,2621.00
07/19/2005,09:34,1145.50,1145.75,1145.25,1145.75,1449,557,2006.00
07/19/2005,09:35,1145.75,1146.25,1145.50,1145.75,2288,990,3278.00
07/19/2005,09:36,1145.75,1146.25,1145.75,1146.25,782,287,1069.00
07/19/2005,09:37,1146.25,1146.25,1145.50,1145.50,865,1844,2709.00
07/19/2005,09:38,1145.50,1145.75,1145.25,1145.50,411,520,931.00
07/19/2005,09:39,1145.50,1145.50,1145.25,1145.50,157,60,217.00
07/19/2005,09:40,1145.25,1145.75,1145.25,1145.75,1075,67,1142.00
07/19/2005,09:41,1145.75,1146.00,1145.50,1145.75,342,207,549.00
07/19/2005,09:42,1145.75,1146.00,1145.25,1145.50,351,1370,1721.00
07/19/2005,09:43,1145.50,1145.75,1144.50,1144.75,2175,4743,6918.00
07/19/2005,09:44,1145.00,1145.25,1144.75,1144.75,589,416,1005.00
07/19/2005,09:45,1145.00,1145.25,1144.75,1144.75,939,158,1097.00
07/19/2005,09:46,1145.00,1145.00,1144.75,1145.00,263,2,265.00
07/19/2005,09:47,1145.00,1145.25,1144.75,1145.25,1233,352,1585.00
07/19/2005,09:48,1145.00,1145.25,1144.75,1145.00,380,409,789.00
07/19/2005,09:49,1145.00,1145.25,1144.75,1144.75,575,304,879.00
07/19/2005,09:50,1145.00,1145.00,1144.50,1144.75,308,1337,1645.00
07/19/2005,09:51,1144.75,1144.75,1143.75,1144.25,417,3380,3797.00
07/19/2005,09:52,1144.00,1144.25,1143.75,1144.00,818,954,1772.00
07/19/2005,09:53,1144.00,1144.50,1144.00,1144.25,1057,129,1186.00
07/19/2005,09:54,1144.25,1144.50,1144.00,1144.25,125,174,299.00
07/19/2005,09:55,1144.50,1144.50,1143.75,1143.75,945,1025,1970.00
07/19/2005,09:56,1144.00,1144.25,1143.75,1144.25,88,11,99.00
07/19/2005,09:57,1144.25,1144.50,1144.00,1144.25,416,465,881.00
07/19/2005,09:58,1144.00,1144.50,1144.00,1144.25,229,72,301.00
07/19/2005,09:59,1144.25,1144.50,1144.00,1144.50,58,238,296.00
07/19/2005,10:00,1144.25,1144.50,1144.00,1144.25,230,348,578.00
07/19/2005,10:01,1144.25,1144.50,1144.25,1144.50,87,48,135.00
07/19/2005,10:02,1144.25,1144.50,1143.50,1143.75,828,1715,2543.00
07/19/2005,10:03,1144.00,1144.00,1143.75,1143.75,15,578,593.00
07/19/2005,10:04,1143.75,1144.00,1143.50,1143.50,976,700,1676.00
07/19/2005,10:05,1143.75,1144.00,1143.50,1143.75,206,350,556.00
07/19/2005,10:06,1143.75,1144.00,1143.50,1144.00,533,657,1190.00
07/19/2005,10:07,1144.00,1144.50,1144.00,1144.50,1691,1002,2693.00
07/19/2005,10:08,1144.50,1144.50,1143.75,1144.00,161,1165,1326.00
07/19/2005,10:09,1144.00,1144.25,1143.75,1143.75,23,496,519.00
07/19/2005,10:10,1144.00,1144.00,1143.75,1144.00,28,67,95.00
07/19/2005,10:11,1143.75,1143.75,1143.50,1143.75,1061,1592,2653.00
07/19/2005,10:12,1143.75,1143.75,1143.50,1143.50,183,29,212.00
07/19/2005,10:13,1143.50,1143.75,1142.25,1142.25,1669,6535,8204.00
07/19/2005,10:14,1142.50,1143.00,1142.25,1142.75,1756,924,2680.00
07/19/2005,10:15,1142.75,1142.75,1142.25,1142.75,925,1378,2303.00
07/19/2005,10:16,1142.50,1142.75,1141.75,1141.75,599,4099,4698.00
07/19/2005,10:17,1142.00,1142.25,1141.50,1142.00,999,1599,2598.00
07/19/2005,10:18,1142.00,1142.25,1141.50,1142.00,780,1266,2046.00
07/19/2005,10:19,1142.00,1142.00,1141.50,1141.75,917,1767,2684.00
07/19/2005,10:20,1141.50,1141.75,1141.50,1141.75,659,1625,2284.00
07/19/2005,10:21,1141.50,1142.00,1141.50,1142.00,1446,422,1868.00
07/19/2005,10:22,1142.00,1142.25,1141.75,1142.00,2132,610,2742.00
07/19/2005,10:23,1142.00,1142.25,1141.75,1142.25,929,833,1762.00
07/19/2005,10:24,1142.25,1142.50,1142.00,1142.00,586,984,1570.00
07/19/2005,10:25,1141.75,1142.25,1141.75,1142.00,325,13,338.00
07/19/2005,10:26,1142.00,1142.25,1142.00,1142.00,55,44,99.00
07/19/2005,10:27,1142.00,1142.25,1141.50,1141.50,167,1522,1689.00
07/19/2005,10:28,1141.75,1142.75,1141.50,1142.25,2552,2168,4720.00
07/19/2005,10:29,1142.25,1142.50,1142.25,1142.25,86,522,608.00
07/19/2005,10:30,1142.50,1142.75,1142.25,1142.50,1058,531,1589.00
07/19/2005,10:31,1142.50,1142.75,1142.25,1142.50,2040,1169,3209.00
07/19/2005,10:32,1142.50,1143.00,1142.50,1142.75,358,205,563.00
07/19/2005,10:33,1142.75,1142.75,1142.50,1142.50,340,720,1060.00
07/19/2005,10:34,1142.50,1142.50,1142.25,1142.25,38,278,316.00
07/19/2005,10:35,1142.25,1142.50,1142.25,1142.50,563,85,648.00
07/19/2005,10:36,1142.50,1142.50,1142.00,1142.25,451,481,932.00
07/19/2005,10:37,1142.25,1142.75,1142.25,1142.75,607,197,804.00
07/19/2005,10:38,1142.50,1142.75,1142.25,1142.50,150,756,906.00
07/19/2005,10:39,1142.50,1142.75,1142.25,1142.50,152,413,565.00
07/19/2005,10:40,1142.50,1142.50,1142.00,1142.00,68,367,435.00
07/19/2005,10:41,1142.25,1142.50,1142.00,1142.25,374,572,946.00
07/19/2005,10:42,1142.25,1142.25,1142.00,1142.00,338,384,722.00
07/19/2005,10:43,1142.00,1142.25,1141.75,1142.00,249,791,1040.00
07/19/2005,10:44,1142.25,1142.25,1142.00,1142.25,415,278,693.00
07/19/2005,10:45,1142.25,1142.50,1142.00,1142.50,1220,1,1221.00
07/19/2005,10:46,1142.50,1143.25,1142.50,1143.00,2832,951,3783.00
07/19/2005,10:47,1143.00,1143.00,1142.50,1142.75,548,904,1452.00
07/19/2005,10:48,1142.75,1142.75,1142.50,1142.75,275,75,350.00
07/19/2005,10:49,1142.75,1142.75,1142.50,1142.50,129,46,175.00
07/19/2005,10:50,1142.75,1142.75,1142.50,1142.75,277,5,282.00
07/19/2005,10:51,1142.75,1142.75,1142.50,1142.75,42,13,55.00
07/19/2005,10:52,1142.75,1143.00,1142.50,1142.50,304,102,406.00
07/19/2005,10:53,1142.75,1143.00,1142.50,1143.00,774,69,843.00
07/19/2005,10:54,1143.00,1143.25,1142.75,1143.00,406,284,690.00
07/19/2005,10:55,1143.00,1143.25,1142.75,1143.00,667,235,902.00
07/19/2005,10:56,1142.75,1143.00,1142.75,1143.00,437,12,449.00
07/19/2005,10:57,1143.00,1143.25,1142.75,1143.00,239,150,389.00
07/19/2005,10:58,1143.00,1143.50,1142.75,1143.25,1682,149,1831.00
07/19/2005,10:59,1143.25,1143.50,1143.00,1143.00,72,383,455.00
07/19/2005,11:00,1143.25,1143.50,1143.00,1143.25,647,345,992.00
07/19/2005,11:01,1143.50,1143.75,1143.25,1143.50,1412,907,2319.00
07/19/2005,11:02,1143.50,1143.50,1143.00,1143.25,969,349,1318.00
07/19/2005,11:03,1143.25,1143.25,1142.75,1142.75,83,839,922.00
07/19/2005,11:04,1142.75,1143.00,1142.50,1142.50,169,936,1105.00
07/19/2005,11:05,1142.75,1142.75,1142.25,1142.25,71,888,959.00
07/19/2005,11:06,1142.25,1142.25,1142.00,1142.25,699,874,1573.00
07/19/2005,11:07,1142.25,1142.50,1142.00,1142.00,124,1416,1540.00
07/19/2005,11:08,1142.25,1142.25,1141.75,1141.75,88,362,450.00
07/19/2005,11:09,1142.00,1142.25,1141.75,1142.00,414,205,619.00
07/19/2005,11:10,1142.25,1142.25,1142.00,1142.25,42,9,51.00
07/19/2005,11:11,1142.00,1142.25,1142.00,1142.25,7,318,325.00
07/19/2005,11:12,1142.25,1142.50,1142.00,1142.00,360,227,587.00
07/19/2005,11:13,1142.00,1142.25,1141.50,1141.75,471,1433,1904.00
07/19/2005,11:14,1141.75,1142.25,1141.75,1142.00,296,31,327.00
07/19/2005,11:15,1142.00,1142.25,1141.75,1141.75,78,223,301.00
07/19/2005,11:16,1142.00,1142.00,1141.50,1142.00,169,625,794.00
07/19/2005,11:17,1141.75,1141.75,1141.50,1141.75,357,474,831.00
07/19/2005,11:18,1141.75,1141.75,1141.50,1141.75,238,6,244.00
07/19/2005,11:19,1141.75,1142.00,1141.75,1141.75,49,534,583.00
07/19/2005,11:20,1141.75,1142.00,1141.75,1142.00,66,51,117.00
07/19/2005,11:21,1142.00,1142.25,1141.75,1142.25,534,1,535.00
07/19/2005,11:22,1142.25,1142.75,1142.25,1142.75,1735,158,1893.00
07/19/2005,11:23,1142.75,1142.75,1142.50,1142.75,82,42,124.00
07/19/2005,11:24,1142.75,1142.75,1142.50,1142.75,19,421,440.00
07/19/2005,11:25,1142.50,1142.75,1142.50,1142.50,106,222,328.00
07/19/2005,11:26,1142.75,1143.00,1142.50,1142.75,348,185,533.00
07/19/2005,11:27,1142.75,1142.75,1142.50,1142.75,50,3,53.00
07/19/2005,11:28,1142.75,1143.00,1142.50,1142.75,172,20,192.00
07/19/2005,11:29,1142.75,1143.00,1142.50,1142.75,384,256,640.00
07/19/2005,11:30,1142.75,1142.75,1142.25,1142.50,186,230,416.00
07/19/2005,11:31,1142.50,1142.75,1142.50,1142.75,28,36,64.00
07/19/2005,11:32,1142.75,1142.75,1142.25,1142.50,29,207,236.00
07/19/2005,11:33,1142.25,1142.75,1142.25,1142.50,405,57,462.00
07/19/2005,11:34,1142.50,1142.75,1142.50,1142.75,12,151,163.00
07/19/2005,11:35,1142.75,1142.75,1142.50,1142.50,12,21,33.00
07/19/2005,11:36,1142.75,1143.50,1142.50,1143.25,1971,515,2486.00
07/19/2005,11:37,1143.25,1143.25,1143.00,1143.00,20,134,154.00
07/19/2005,11:38,1143.00,1143.50,1143.00,1143.25,281,57,338.00
07/19/2005,11:39,1143.25,1143.50,1143.00,1143.25,24,164,188.00
07/19/2005,11:40,1143.00,1143.25,1143.00,1143.25,69,21,90.00
07/19/2005,11:41,1143.25,1143.25,1143.00,1143.00,75,24,99.00
07/19/2005,11:42,1143.25,1143.25,1142.75,1142.75,152,1189,1341.00
07/19/2005,11:43,1142.75,1143.00,1142.75,1142.75,7,159,166.00
07/19/2005,11:44,1142.75,1143.00,1142.75,1142.75,6,109,115.00
07/19/2005,11:45,1142.75,1143.00,1142.75,1142.75,2,74,76.00
07/19/2005,11:46,1143.00,1143.00,1142.50,1142.75,24,268,292.00
07/19/2005,11:47,1142.75,1142.75,1142.50,1142.75,347,4,351.00
07/19/2005,11:48,1142.75,1143.00,1142.75,1143.00,112,19,131.00
07/19/2005,11:49,1143.00,1143.00,1142.75,1143.00,178,11,189.00
07/19/2005,11:50,1143.00,1143.25,1142.75,1143.00,417,142,559.00
07/19/2005,11:51,1142.75,1143.00,1142.75,1143.00,64,92,156.00
07/19/2005,11:52,1143.00,1143.00,1142.75,1142.75,27,432,459.00
07/19/2005,11:53,1142.50,1143.00,1142.50,1143.00,541,85,626.00
07/19/2005,11:54,1143.00,1143.75,1143.00,1143.50,1711,97,1808.00
07/19/2005,11:55,1143.75,1143.75,1143.25,1143.25,275,244,519.00
07/19/2005,11:56,1143.50,1143.50,1143.25,1143.25,4,86,90.00
07/19/2005,11:57,1143.25,1144.25,1143.25,1144.00,2628,266,2894.00
07/19/2005,11:58,1144.00,1144.25,1143.75,1144.00,380,1070,1450.00
07/19/2005,11:59,1143.75,1144.50,1143.75,1144.25,1077,98,1175.00
07/19/2005,12:00,1144.25,1144.50,1144.25,1144.50,574,116,690.00
07/19/2005,12:01,1144.50,1144.75,1144.25,1144.75,1956,858,2814.00
07/19/2005,12:02,1144.50,1144.75,1144.25,1144.50,618,381,999.00
07/19/2005,12:03,1144.50,1145.00,1144.50,1144.75,1287,152,1439.00
07/19/2005,12:04,1144.75,1145.00,1144.50,1144.75,559,625,1184.00
07/19/2005,12:05,1144.50,1145.00,1144.50,1144.50,182,308,490.00
07/19/2005,12:06,1144.50,1144.75,1144.50,1144.75,959,44,1003.00
07/19/2005,12:07,1144.75,1144.75,1144.50,1144.50,639,4,643.00
07/19/2005,12:08,1144.75,1144.75,1144.50,1144.50,49,537,586.00
07/19/2005,12:09,1144.50,1144.75,1144.50,1144.50,157,136,293.00
07/19/2005,12:10,1144.50,1145.00,1144.50,1144.50,362,163,525.00
07/19/2005,12:11,1144.50,1145.00,1144.50,1144.75,224,304,528.00
07/19/2005,12:12,1144.75,1144.75,1144.25,1144.25,29,368,397.00
07/19/2005,12:13,1144.25,1144.50,1144.25,1144.25,12,99,111.00
07/19/2005,12:14,1144.50,1144.50,1144.25,1144.25,6,89,95.00
07/19/2005,12:15,1144.50,1144.50,1144.00,1144.25,197,428,625.00
07/19/2005,12:16,1144.25,1144.50,1144.25,1144.50,29,25,54.00
07/19/2005,12:17,1144.50,1144.75,1144.25,1144.50,324,248,572.00
07/19/2005,12:18,1144.25,1144.50,1144.25,1144.50,7,20,27.00
07/19/2005,12:19,1144.50,1144.50,1144.00,1144.00,52,309,361.00
07/19/2005,12:20,1144.25,1144.25,1144.00,1144.25,226,5,231.00
07/19/2005,12:21,1144.00,1144.50,1144.00,1144.25,131,101,232.00
07/19/2005,12:22,1144.25,1144.50,1144.00,1144.25,219,109,328.00
07/19/2005,12:23,1144.50,1144.50,1144.25,1144.50,18,40,58.00
07/19/2005,12:24,1144.25,1144.75,1144.25,1144.75,726,5,731.00
07/19/2005,12:25,1145.00,1145.00,1144.50,1144.50,114,140,254.00
07/19/2005,12:26,1144.75,1144.75,1144.25,1144.50,72,240,312.00
07/19/2005,12:27,1144.50,1144.50,1143.75,1143.75,18,842,860.00
07/19/2005,12:28,1143.75,1144.00,1143.50,1144.00,1286,873,2159.00
07/19/2005,12:29,1143.75,1144.00,1143.75,1144.00,57,39,96.00
07/19/2005,12:30,1143.75,1143.75,1143.50,1143.50,388,723,1111.00
07/19/2005,12:31,1143.75,1144.25,1143.50,1144.00,372,102,474.00
07/19/2005,12:32,1144.00,1144.00,1143.75,1143.75,53,52,105.00
07/19/2005,12:33,1144.00,1144.50,1143.75,1144.50,762,5,767.00
07/19/2005,12:34,1144.50,1145.00,1144.25,1144.75,1359,480,1839.00
07/19/2005,12:35,1144.75,1144.75,1144.50,1144.75,540,129,669.00
07/19/2005,12:36,1144.75,1145.00,1144.75,1144.75,736,124,860.00
07/19/2005,12:37,1144.75,1145.00,1144.00,1144.25,37,1133,1170.00
07/19/2005,12:38,1144.25,1144.50,1144.00,1144.25,150,143,293.00
07/19/2005,12:39,1144.25,1144.50,1144.00,1144.00,470,76,546.00
07/19/2005,12:40,1144.25,1144.25,1144.00,1144.00,8,955,963.00
07/19/2005,12:41,1144.00,1144.25,1143.75,1143.75,40,192,232.00
07/19/2005,12:42,1144.00,1144.25,1143.75,1144.25,287,122,409.00
07/19/2005,12:43,1144.25,1144.25,1144.00,1144.25,306,10,316.00
07/19/2005,12:44,1144.00,1144.25,1144.00,1144.00,73,399,472.00
07/19/2005,12:45,1143.75,1144.00,1143.75,1143.75,16,50,66.00
07/19/2005,12:46,1144.00,1144.00,1143.25,1143.25,59,2295,2354.00
07/19/2005,12:47,1143.50,1143.50,1143.00,1143.25,384,429,813.00
07/19/2005,12:48,1143.25,1143.50,1143.00,1143.00,341,500,841.00
07/19/2005,12:49,1143.25,1143.50,1143.00,1143.50,368,8,376.00
07/19/2005,12:50,1143.50,1143.50,1143.00,1143.25,11,291,302.00
07/19/2005,12:51,1143.25,1143.75,1143.00,1143.50,762,341,1103.00
07/19/2005,12:52,1143.50,1143.75,1143.50,1143.75,37,311,348.00
07/19/2005,12:53,1143.50,1144.00,1143.25,1144.00,1164,322,1486.00
07/19/2005,12:54,1144.00,1144.75,1144.00,1144.75,2366,175,2541.00
07/19/2005,12:55,1144.75,1144.75,1144.25,1144.25,37,423,460.00
07/19/2005,12:56,1144.25,1144.50,1144.00,1144.00,18,345,363.00
07/19/2005,12:57,1144.00,1144.00,1143.50,1143.75,29,1007,1036.00
07/19/2005,12:58,1143.75,1144.00,1143.50,1143.75,327,386,713.00
07/19/2005,12:59,1143.75,1143.75,1143.50,1143.75,16,238,254.00
07/19/2005,13:00,1143.75,1144.00,1143.50,1144.00,340,384,724.00
07/19/2005,13:01,1144.00,1144.25,1143.50,1143.50,761,736,1497.00
07/19/2005,13:02,1143.75,1143.75,1143.50,1143.50,174,313,487.00
07/19/2005,13:03,1143.75,1143.75,1143.50,1143.75,159,37,196.00
07/19/2005,13:04,1143.75,1143.75,1143.00,1143.25,87,1374,1461.00
07/19/2005,13:05,1143.25,1143.50,1142.50,1142.50,522,3092,3614.00
07/19/2005,13:06,1142.50,1142.75,1142.25,1142.75,861,567,1428.00
07/19/2005,13:07,1142.75,1143.00,1142.50,1143.00,790,96,886.00
07/19/2005,13:08,1143.00,1143.25,1142.50,1142.75,845,509,1354.00
07/19/2005,13:09,1142.75,1142.75,1142.25,1142.50,713,718,1431.00
07/19/2005,13:10,1142.75,1142.75,1142.50,1142.75,139,102,241.00
07/19/2005,13:11,1142.75,1143.00,1142.50,1142.75,244,122,366.00
07/19/2005,13:12,1143.00,1143.25,1142.75,1143.25,800,3,803.00
07/19/2005,13:13,1143.25,1143.75,1143.00,1143.75,2345,31,2376.00
07/19/2005,13:14,1143.75,1144.00,1143.75,1143.75,60,731,791.00
07/19/2005,13:15,1144.00,1144.00,1143.75,1144.00,133,443,576.00
07/19/2005,13:16,1144.00,1144.25,1143.75,1144.25,719,700,1419.00
07/19/2005,13:17,1144.00,1144.75,1143.75,1144.50,2413,1133,3546.00
07/19/2005,13:18,1144.50,1144.75,1144.25,1144.50,503,1100,1603.00
07/19/2005,13:19,1144.50,1145.00,1144.50,1144.75,980,594,1574.00
07/19/2005,13:20,1145.00,1145.00,1144.25,1144.25,29,775,804.00
07/19/2005,13:21,1144.25,1144.75,1144.25,1144.50,542,117,659.00
07/19/2005,13:22,1144.50,1144.75,1144.00,1144.25,57,517,574.00
07/19/2005,13:23,1144.00,1144.25,1144.00,1144.25,5,98,103.00
07/19/2005,13:24,1144.25,1144.50,1144.00,1144.25,357,23,380.00
07/19/2005,13:25,1144.25,1144.25,1143.50,1143.75,487,984,1471.00
07/19/2005,13:26,1143.75,1144.00,1143.75,1143.75,169,249,418.00
07/19/2005,13:27,1143.75,1144.25,1143.75,1144.25,176,430,606.00
07/19/2005,13:28,1144.25,1144.25,1143.75,1144.25,73,126,199.00
07/19/2005,13:29,1144.25,1144.75,1144.00,1144.75,793,151,944.00
07/19/2005,13:30,1144.50,1145.00,1144.50,1144.75,679,567,1246.00
07/19/2005,13:31,1144.75,1144.75,1144.50,1144.50,42,96,138.00
07/19/2005,13:32,1144.50,1145.00,1144.50,1144.75,382,81,463.00
07/19/2005,13:33,1144.75,1144.75,1144.50,1144.75,74,308,382.00
07/19/2005,13:34,1144.50,1144.75,1144.50,1144.75,20,34,54.00
07/19/2005,13:35,1144.50,1145.50,1144.25,1145.25,4169,2093,6262.00
07/19/2005,13:36,1145.25,1145.50,1145.00,1145.25,1418,955,2373.00
07/19/2005,13:37,1145.25,1145.25,1144.75,1144.75,353,568,921.00
07/19/2005,13:38,1144.75,1145.00,1144.75,1145.00,22,70,92.00
07/19/2005,13:39,1144.75,1145.00,1144.75,1144.75,22,223,245.00
07/19/2005,13:40,1144.75,1145.00,1144.50,1144.50,62,524,586.00
07/19/2005,13:41,1144.75,1144.75,1144.25,1144.25,213,882,1095.00
07/19/2005,13:42,1144.25,1144.75,1144.25,1144.50,265,163,428.00
07/19/2005,13:43,1144.75,1144.75,1144.25,1144.50,16,259,275.00
07/19/2005,13:44,1144.50,1145.25,1144.25,1145.00,1190,346,1536.00
07/19/2005,13:45,1145.00,1145.00,1144.75,1145.00,35,575,610.00
07/19/2005,13:46,1144.75,1145.00,1144.75,1145.00,60,48,108.00
07/19/2005,13:47,1145.00,1145.00,1144.75,1144.75,62,23,85.00
07/19/2005,13:48,1145.00,1145.25,1144.75,1145.25,196,40,236.00
07/19/2005,13:49,1145.25,1145.25,1144.75,1144.75,45,807,852.00
07/19/2005,13:50,1145.00,1145.00,1144.25,1144.50,359,500,859.00
07/19/2005,13:51,1144.25,1144.50,1143.75,1144.00,1224,2127,3351.00
07/19/2005,13:52,1144.00,1144.25,1143.75,1144.00,172,564,736.00
07/19/2005,13:53,1144.00,1144.50,1144.00,1144.25,520,73,593.00
07/19/2005,13:54,1144.50,1144.75,1144.25,1144.75,381,13,394.00
07/19/2005,13:55,1144.75,1145.00,1144.50,1144.75,395,116,511.00
07/19/2005,13:56,1144.50,1144.75,1144.25,1144.50,282,365,647.00
07/19/2005,13:57,1144.50,1144.75,1144.50,1144.50,4,31,35.00
07/19/2005,13:58,1144.75,1144.75,1144.50,1144.50,65,243,308.00
07/19/2005,13:59,1144.25,1144.75,1144.25,1144.50,217,120,337.00
07/19/2005,14:00,1144.75,1144.75,1144.50,1144.75,463,2,465.00
07/19/2005,14:01,1144.75,1144.75,1144.25,1144.50,89,286,375.00
07/19/2005,14:02,1144.50,1144.75,1144.25,1144.25,8,497,505.00
07/19/2005,14:03,1144.25,1144.25,1144.00,1144.25,1,111,112.00
07/19/2005,14:04,1144.00,1144.25,1144.00,1144.00,7,353,360.00
07/19/2005,14:05,1144.00,1144.50,1144.00,1144.25,331,151,482.00
07/19/2005,14:06,1144.00,1144.50,1144.00,1144.00,151,120,271.00
07/19/2005,14:07,1144.00,1144.25,1144.00,1144.25,140,52,192.00
07/19/2005,14:08,1144.25,1144.50,1144.00,1144.00,22,188,210.00
07/19/2005,14:09,1144.25,1144.50,1144.25,1144.25,398,81,479.00
07/19/2005,14:10,1144.50,1144.50,1144.00,1144.00,58,138,196.00
07/19/2005,14:11,1144.25,1144.50,1144.00,1144.25,81,71,152.00
07/19/2005,14:12,1144.50,1145.00,1144.25,1144.50,771,761,1532.00
07/19/2005,14:13,1144.50,1145.50,1144.50,1145.00,1714,342,2056.00
07/19/2005,14:14,1145.25,1145.25,1145.00,1145.00,17,45,62.00
07/19/2005,14:15,1145.25,1145.50,1145.00,1145.25,531,426,957.00
07/19/2005,14:16,1145.25,1145.75,1145.00,1145.50,1453,382,1835.00
07/19/2005,14:17,1145.50,1145.75,1145.25,1145.50,1413,945,2358.00
07/19/2005,14:18,1145.50,1145.50,1144.50,1144.50,621,1236,1857.00
07/19/2005,14:19,1144.50,1145.00,1144.50,1144.75,719,14,733.00
07/19/2005,14:20,1144.75,1145.00,1144.75,1144.75,46,155,201.00
07/19/2005,14:21,1144.75,1145.25,1144.75,1145.25,593,18,611.00
07/19/2005,14:22,1145.00,1145.25,1145.00,1145.25,100,22,122.00
07/19/2005,14:23,1145.25,1145.75,1145.25,1145.25,1301,1499,2800.00
07/19/2005,14:24,1145.25,1145.25,1144.75,1145.00,476,746,1222.00
07/19/2005,14:25,1145.25,1145.25,1145.00,1145.00,43,387,430.00
07/19/2005,14:26,1145.00,1145.00,1144.50,1144.75,565,784,1349.00
07/19/2005,14:27,1145.00,1145.00,1144.50,1144.50,19,561,580.00
07/19/2005,14:28,1144.75,1145.25,1144.75,1145.00,623,159,782.00
07/19/2005,14:29,1145.00,1145.50,1145.00,1145.25,354,127,481.00
07/19/2005,14:30,1145.25,1145.75,1145.00,1145.50,697,655,1352.00
07/19/2005,14:31,1145.50,1146.25,1145.50,1146.00,3665,380,4045.00
07/19/2005,14:32,1146.25,1146.25,1145.75,1145.75,692,559,1251.00
07/19/2005,14:33,1146.00,1146.25,1145.75,1146.00,896,85,981.00
07/19/2005,14:34,1146.00,1146.25,1145.75,1145.75,88,494,582.00
07/19/2005,14:35,1145.75,1146.25,1145.75,1146.00,552,301,853.00
07/19/2005,14:36,1146.00,1146.25,1145.50,1145.75,221,327,548.00
07/19/2005,14:37,1145.50,1146.50,1145.50,1146.25,2210,492,2702.00
07/19/2005,14:38,1146.25,1147.00,1146.25,1147.00,6176,1722,7898.00
07/19/2005,14:39,1147.00,1147.25,1146.75,1146.75,1831,2694,4525.00
07/19/2005,14:40,1147.00,1147.50,1146.75,1147.00,2237,867,3104.00
07/19/2005,14:41,1147.25,1147.25,1146.50,1146.75,1223,2727,3950.00
07/19/2005,14:42,1146.50,1147.00,1146.50,1146.50,438,916,1354.00
07/19/2005,14:43,1146.75,1147.00,1146.50,1146.75,579,68,647.00
07/19/2005,14:44,1147.00,1147.00,1146.25,1146.75,333,1113,1446.00
07/19/2005,14:45,1146.50,1146.75,1146.25,1146.50,245,79,324.00
07/19/2005,14:46,1146.75,1146.75,1146.50,1146.75,1021,205,1226.00
07/19/2005,14:47,1147.00,1147.00,1146.50,1146.50,197,322,519.00
07/19/2005,14:48,1146.75,1147.25,1146.50,1146.75,1064,891,1955.00
07/19/2005,14:49,1146.75,1147.00,1146.50,1147.00,980,82,1062.00
07/19/2005,14:50,1147.25,1147.25,1146.75,1147.00,41,402,443.00
07/19/2005,14:51,1146.75,1147.00,1146.25,1146.50,431,1740,2171.00
07/19/2005,14:52,1146.50,1146.75,1146.25,1146.25,496,655,1151.00
07/19/2005,14:53,1146.50,1146.50,1146.25,1146.25,208,336,544.00
07/19/2005,14:54,1146.25,1146.50,1145.50,1145.75,681,3468,4149.00
07/19/2005,14:55,1145.75,1146.00,1145.75,1145.75,1622,626,2248.00
07/19/2005,14:56,1145.75,1146.00,1145.75,1146.00,106,121,227.00
07/19/2005,14:57,1146.00,1146.25,1146.00,1146.00,842,766,1608.00
07/19/2005,14:58,1146.00,1146.25,1145.75,1146.00,1306,915,2221.00
07/19/2005,14:59,1146.00,1146.00,1145.75,1145.75,359,139,498.00
07/19/2005,15:00,1145.75,1146.50,1145.75,1146.50,4000,651,4651.00
07/19/2005,15:01,1146.50,1146.75,1146.25,1146.50,3863,1768,5631.00
07/19/2005,15:02,1146.50,1146.75,1146.25,1146.25,1132,1635,2767.00
07/19/2005,15:03,1146.25,1146.50,1146.25,1146.50,895,362,1257.00
07/19/2005,15:04,1146.50,1146.75,1146.25,1146.75,156,678,834.00
07/19/2005,15:05,1146.50,1146.75,1146.50,1146.75,34,83,117.00
07/19/2005,15:06,1146.50,1147.00,1146.50,1146.75,2066,692,2758.00
07/19/2005,15:07,1146.50,1147.00,1146.50,1147.00,465,17,482.00
07/19/2005,15:08,1146.75,1147.00,1146.50,1146.75,382,378,760.00
07/19/2005,15:09,1146.75,1147.00,1146.75,1146.75,388,106,494.00
07/19/2005,15:10,1146.75,1147.00,1146.50,1146.75,954,893,1847.00
07/19/2005,15:11,1146.50,1146.75,1146.50,1146.75,502,722,1224.00
07/19/2005,15:12,1146.75,1146.75,1146.50,1146.50,1050,407,1457.00
07/19/2005,15:13,1146.75,1146.75,1146.25,1146.25,278,350,628.00
07/19/2005,15:14,1146.50,1146.75,1146.25,1146.75,958,159,1117.00
07/19/2005,15:15,1146.75,1147.00,1146.50,1146.75,4783,1425,6208.00
07/19/2005,15:31,1145.25,1145.25,1143.50,1144.25,522,1048,1570.00
07/19/2005,15:32,1144.25,1144.50,1142.50,1143.25,525,1958,2483.00
07/19/2005,15:33,1143.00,1143.75,1142.75,1143.50,417,304,721.00
07/19/2005,15:34,1143.75,1143.75,1143.25,1143.25,394,319,713.00
07/19/2005,15:35,1143.25,1143.50,1143.00,1143.25,99,234,333.00
07/19/2005,15:36,1143.25,1143.25,1142.75,1143.00,361,864,1225.00
07/19/2005,15:37,1143.00,1143.25,1142.50,1142.75,278,191,469.00
07/19/2005,15:38,1142.75,1143.00,1142.75,1142.75,5,180,185.00
07/19/2005,15:39,1142.75,1142.75,1142.25,1142.25,163,686,849.00
07/19/2005,15:40,1142.25,1142.75,1142.25,1142.50,219,49,268.00
07/19/2005,15:41,1142.50,1142.75,1142.00,1142.25,42,387,429.00
07/19/2005,15:42,1142.00,1142.50,1142.00,1142.50,345,4,349.00
07/19/2005,15:43,1142.50,1142.75,1142.50,1142.50,68,183,251.00
07/19/2005,15:44,1142.75,1142.75,1142.25,1142.25,10,56,66.00
07/19/2005,15:45,1142.50,1142.75,1142.50,1142.50,169,19,188.00
07/19/2005,15:46,1142.75,1142.75,1142.50,1142.50,35,4,39.00
07/19/2005,15:47,1142.50,1142.75,1142.50,1142.50,1,184,185.00
07/19/2005,15:48,1142.50,1142.50,1142.25,1142.25,1,16,17.00
07/19/2005,15:49,1142.25,1142.50,1142.25,1142.25,3,22,25.00
07/19/2005,15:50,1142.50,1142.75,1142.25,1142.25,222,80,302.00
07/19/2005,15:51,1142.25,1142.50,1142.25,1142.50,280,211,491.00
07/19/2005,15:52,1142.25,1142.50,1142.25,1142.25,1,93,94.00
07/19/2005,15:53,1142.25,1142.25,1141.75,1142.00,64,224,288.00
07/19/2005,15:54,1142.00,1142.25,1142.00,1142.25,70,0,70.00
07/19/2005,15:55,1142.25,1142.25,1142.00,1142.00,2,51,53.00
07/19/2005,15:56,1142.00,1142.00,1141.75,1141.75,0,43,43.00
07/19/2005,15:57,1141.75,1142.00,1141.50,1141.75,174,291,465.00
07/19/2005,15:58,1142.00,1142.00,1142.00,1142.00,10,0,10.00
07/19/2005,15:59,1142.00,1142.00,1141.75,1141.75,1,81,82.00
07/19/2005,16:00,1142.00,1142.00,1141.75,1141.75,11,101,112.00
07/19/2005,17:01,1142.25,1142.50,1142.25,1142.50,134,0,134.00
07/19/2005,17:02,1142.50,1142.50,1142.25,1142.50,30,1,31.00
07/19/2005,17:03,1142.50,1142.50,1142.50,1142.50,79,0,79.00
07/19/2005,17:04,1142.50,1142.50,1142.50,1142.50,31,0,31.00
07/19/2005,17:05,1142.50,1142.50,1142.50,1142.50,44,0,44.00
07/19/2005,17:06,1142.50,1142.50,1142.50,1142.50,9,0,9.00
07/19/2005,17:07,1142.50,1142.50,1142.25,1142.50,3,1,4.00
07/19/2005,17:08,1142.50,1142.50,1142.25,1142.25,18,12,30.00
07/19/2005,17:09,1142.50,1142.50,1142.25,1142.25,5,132,137.00
07/19/2005,17:10,1142.25,1142.25,1142.00,1142.00,0,150,150.00
07/19/2005,17:11,1142.25,1142.25,1142.25,1142.25,1,0,1.00
07/19/2005,17:12,1142.25,1142.25,1142.00,1142.25,13,30,43.00
07/19/2005,17:13,1142.25,1142.25,1142.25,1142.25,1,0,1.00
07/19/2005,17:14,1142.25,1142.25,1142.25,1142.25,32,0,32.00
07/19/2005,17:15,1142.00,1142.00,1142.00,1142.00,0,6,6.00
07/19/2005,17:16,1142.25,1142.25,1142.25,1142.25,4,0,4.00
07/19/2005,17:17,1142.25,1142.25,1142.25,1142.25,3,0,3.00
07/19/2005,17:18,1142.25,1142.25,1142.25,1142.25,1,0,1.00
07/19/2005,17:20,1142.00,1142.00,1142.00,1142.00,0,1,1.00
07/19/2005,17:21,1142.00,1142.25,1142.00,1142.25,1,1,2.00
07/19/2005,17:24,1142.25,1142.25,1142.25,1142.25,5,0,5.00
07/19/2005,17:25,1142.00,1142.25,1142.00,1142.25,23,1,24.00
07/19/2005,17:26,1142.00,1142.00,1142.00,1142.00,0,1,1.00
07/19/2005,17:27,1142.00,1142.00,1142.00,1142.00,0,54,54.00
07/19/2005,17:31,1142.00,1142.00,1142.00,1142.00,0,7,7.00
07/19/2005,17:34,1142.00,1142.25,1142.00,1142.25,4,1,5.00
07/19/2005,17:35,1142.25,1142.25,1142.25,1142.25,2,0,2.00
07/19/2005,17:36,1142.25,1142.25,1142.25,1142.25,1,0,1.00
07/19/2005,17:38,1142.25,1142.25,1142.25,1142.25,2,0,2.00
07/19/2005,17:40,1142.25,1142.25,1142.25,1142.25,2,0,2.00
07/19/2005,17:41,1142.25,1142.25,1142.25,1142.25,2,0,2.00
07/19/2005,17:42,1142.25,1142.25,1142.25,1142.25,5,0,5.00
07/19/2005,17:43,1142.25,1142.25,1142.25,1142.25,6,0,6.00
07/19/2005,17:46,1142.50,1142.50,1142.50,1142.50,1,0,1.00
07/19/2005,17:47,1142.25,1142.25,1142.25,1142.25,0,1,1.00
07/19/2005,17:48,1142.25,1142.25,1142.25,1142.25,0,16,16.00
07/19/2005,17:49,1142.25,1142.50,1142.25,1142.50,1,8,9.00
07/19/2005,17:50,1142.50,1142.50,1142.50,1142.50,8,0,8.00
07/19/2005,17:51,1142.50,1142.50,1142.25,1142.25,4,1,5.00
07/19/2005,17:52,1142.25,1142.25,1142.25,1142.25,0,1,1.00
07/19/2005,17:54,1142.50,1142.50,1142.50,1142.50,5,0,5.00
07/19/2005,17:56,1142.50,1142.50,1142.50,1142.50,12,0,12.00
07/19/2005,17:57,1142.50,1142.50,1142.50,1142.50,2,0,2.00
07/19/2005,17:59,1142.50,1142.50,1142.50,1142.50,1,0,1.00
07/19/2005,18:03,1142.50,1142.50,1142.50,1142.50,15,0,15.00
07/19/2005,18:05,1142.50,1142.75,1142.50,1142.50,46,39,85.00
07/19/2005,18:06,1142.50,1142.50,1142.50,1142.50,0,3,3.00
07/19/2005,18:07,1142.50,1142.50,1142.50,1142.50,0,3,3.00
07/19/2005,18:08,1142.50,1142.50,1142.50,1142.50,0,2,2.00
07/19/2005,18:09,1142.50,1142.50,1142.50,1142.50,0,5,5.00
07/19/2005,18:12,1142.50,1142.50,1142.50,1142.50,0,1,1.00
07/19/2005,18:13,1142.50,1142.50,1142.50,1142.50,0,2,2.00
07/19/2005,18:14,1142.50,1142.50,1142.50,1142.50,0,1,1.00
07/19/2005,18:17,1142.50,1142.50,1142.50,1142.50,0,2,2.00
07/19/2005,18:18,1142.25,1142.25,1142.25,1142.25,0,1,1.00
07/19/2005,18:19,1142.25,1142.50,1142.25,1142.25,1,2,3.00
07/19/2005,18:20,1142.25,1142.25,1142.25,1142.25,0,42,42.00
07/19/2005,18:21,1142.25,1142.25,1142.25,1142.25,0,8,8.00
07/19/2005,18:22,1142.25,1142.25,1142.25,1142.25,0,10,10.00
07/19/2005,18:24,1142.25,1142.25,1142.25,1142.25,0,3,3.00
07/19/2005,18:25,1142.25,1142.25,1142.25,1142.25,0,6,6.00
07/19/2005,18:27,1142.25,1142.25,1142.25,1142.25,0,5,5.00
07/19/2005,18:28,1142.50,1142.50,1142.50,1142.50,1,0,1.00
07/19/2005,18:29,1142.50,1142.50,1142.50,1142.50,1,0,1.00
07/19/2005,18:32,1142.50,1142.50,1142.50,1142.50,1,0,1.00
07/19/2005,18:34,1142.25,1142.50,1142.25,1142.50,1,1,2.00
07/19/2005,18:40,1142.25,1142.25,1142.25,1142.25,0,6,6.00
07/19/2005,18:42,1142.25,1142.50,1142.25,1142.50,1,5,6.00
07/19/2005,18:44,1142.50,1142.50,1142.50,1142.50,5,0,5.00
07/19/2005,18:46,1142.50,1142.50,1142.50,1142.50,1,0,1.00
07/19/2005,18:53,1142.25,1142.25,1142.25,1142.25,0,1,1.00
07/19/2005,18:55,1142.50,1142.50,1142.50,1142.50,1,0,1.00
07/19/2005,18:57,1142.50,1142.50,1142.50,1142.50,15,0,15.00
07/19/2005,19:00,1142.50,1142.50,1142.50,1142.50,40,0,40.00
07/19/2005,19:01,1142.75,1142.75,1142.75,1142.75,2,0,2.00
07/19/2005,19:02,1142.50,1142.50,1142.50,1142.50,0,8,8.00
07/19/2005,19:03,1142.50,1142.50,1142.50,1142.50,0,12,12.00
07/19/2005,19:04,1142.50,1142.50,1142.50,1142.50,0,4,4.00
07/19/2005,19:05,1142.50,1142.50,1142.50,1142.50,0,3,3.00
07/19/2005,19:06,1142.50,1142.50,1142.50,1142.50,0,3,3.00
07/19/2005,19:09,1142.75,1142.75,1142.75,1142.75,3,0,3.00
07/19/2005,19:10,1142.75,1142.75,1142.75,1142.75,59,0,59.00
07/19/2005,19:11,1142.75,1142.75,1142.75,1142.75,5,0,5.00
07/19/2005,19:12,1142.75,1142.75,1142.75,1142.75,2,0,2.00
07/19/2005,19:13,1143.00,1143.25,1143.00,1143.00,72,8,80.00
07/19/2005,19:14,1143.25,1143.25,1143.00,1143.00,4,19,23.00
07/19/2005,19:15,1143.00,1143.00,1143.00,1143.00,0,1,1.00
07/19/2005,19:17,1143.00,1143.00,1143.00,1143.00,0,1,1.00
07/19/2005,19:18,1143.00,1143.00,1143.00,1143.00,0,34,34.00
07/19/2005,19:19,1143.00,1143.00,1143.00,1143.00,0,5,5.00
07/19/2005,19:23,1142.75,1142.75,1142.75,1142.75,0,3,3.00
07/19/2005,19:24,1142.75,1142.75,1142.75,1142.75,0,10,10.00
07/19/2005,19:27,1142.75,1142.75,1142.75,1142.75,0,58,58.00
07/19/2005,19:39,1142.50,1142.50,1142.50,1142.50,0,1,1.00
07/19/2005,19:42,1142.50,1142.50,1142.50,1142.50,0,4,4.00
07/19/2005,19:43,1142.50,1142.50,1142.50,1142.50,0,4,4.00
07/19/2005,19:45,1142.75,1142.75,1142.75,1142.75,21,0,21.00
07/19/2005,19:47,1142.50,1142.50,1142.50,1142.50,0,6,6.00
07/19/2005,19:49,1142.75,1142.75,1142.75,1142.75,1,0,1.00
07/19/2005,19:50,1142.75,1142.75,1142.75,1142.75,1,0,1.00
07/19/2005,19:51,1142.75,1142.75,1142.75,1142.75,2,0,2.00
07/19/2005,19:54,1142.75,1142.75,1142.75,1142.75,8,0,8.00
07/19/2005,19:56,1142.50,1142.50,1142.50,1142.50,0,1,1.00
07/19/2005,19:57,1142.75,1142.75,1142.75,1142.75,20,0,20.00
07/19/2005,19:58,1142.75,1142.75,1142.75,1142.75,5,0,5.00
07/19/2005,20:00,1142.75,1142.75,1142.75,1142.75,23,0,23.00
07/19/2005,20:01,1142.75,1142.75,1142.75,1142.75,8,0,8.00
07/19/2005,20:05,1142.75,1142.75,1142.75,1142.75,1,0,1.00
07/19/2005,20:08,1142.75,1142.75,1142.75,1142.75,1,0,1.00
07/19/2005,20:11,1142.75,1142.75,1142.75,1142.75,1,0,1.00
07/19/2005,20:13,1142.75,1142.75,1142.75,1142.75,14,0,14.00
07/19/2005,20:18,1142.50,1142.50,1142.50,1142.50,0,1,1.00
07/19/2005,20:27,1142.50,1142.75,1142.50,1142.75,1,1,2.00
07/19/2005,20:29,1142.75,1142.75,1142.75,1142.75,3,0,3.00
07/19/2005,20:32,1142.75,1142.75,1142.75,1142.75,5,0,5.00
07/19/2005,20:35,1142.75,1142.75,1142.50,1142.75,10,1,11.00
07/19/2005,20:36,1142.75,1143.00,1142.75,1142.75,25,25,50.00
07/19/2005,20:37,1142.75,1142.75,1142.75,1142.75,0,1,1.00
07/19/2005,20:39,1142.75,1142.75,1142.50,1142.50,0,5,5.00
07/19/2005,20:41,1142.75,1142.75,1142.50,1142.50,2,1,3.00
07/19/2005,20:43,1142.50,1142.50,1142.50,1142.50,0,1,1.00
07/19/2005,20:45,1142.75,1142.75,1142.75,1142.75,3,0,3.00
07/19/2005,20:46,1142.75,1142.75,1142.50,1142.50,1,1,2.00
07/19/2005,20:47,1142.50,1142.50,1142.50,1142.50,0,1,1.00
07/19/2005,20:49,1142.75,1142.75,1142.75,1142.75,1,0,1.00
07/19/2005,20:50,1142.50,1142.50,1142.50,1142.50,0,3,3.00
07/19/2005,20:53,1142.50,1142.50,1142.50,1142.50,0,10,10.00
07/19/2005,20:54,1142.75,1142.75,1142.75,1142.75,1,0,1.00
07/19/2005,20:56,1142.75,1142.75,1142.75,1142.75,30,0,30.00
07/19/2005,20:57,1142.75,1142.75,1142.75,1142.75,3,0,3.00
07/19/2005,20:59,1142.75,1142.75,1142.75,1142.75,2,0,2.00
07/19/2005,21:01,1142.75,1142.75,1142.75,1142.75,2,0,2.00
07/19/2005,21:03,1142.75,1142.75,1142.75,1142.75,1,0,1.00
07/19/2005,21:09,1143.00,1143.00,1143.00,1143.00,2,0,2.00
07/19/2005,21:13,1142.75,1142.75,1142.75,1142.75,0,25,25.00
07/19/2005,21:14,1142.75,1142.75,1142.75,1142.75,0,39,39.00
07/19/2005,21:15,1142.75,1142.75,1142.75,1142.75,0,12,12.00
07/19/2005,21:16,1143.00,1143.00,1143.00,1143.00,3,0,3.00
07/19/2005,21:21,1143.00,1143.00,1143.00,1143.00,1,0,1.00
07/19/2005,21:22,1143.00,1143.00,1143.00,1143.00,2,0,2.00
07/19/2005,21:25,1143.00,1143.00,1143.00,1143.00,2,0,2.00
07/19/2005,21:26,1143.00,1143.00,1142.75,1142.75,5,1,6.00
07/19/2005,21:27,1143.00,1143.00,1143.00,1143.00,94,0,94.00
07/19/2005,21:28,1143.00,1143.00,1143.00,1143.00,5,0,5.00
07/19/2005,21:29,1143.00,1143.25,1143.00,1143.25,13,0,13.00
07/19/2005,21:30,1143.25,1143.25,1143.25,1143.25,3,0,3.00
07/19/2005,21:36,1143.00,1143.00,1143.00,1143.00,0,2,2.00
07/19/2005,21:38,1143.00,1143.00,1143.00,1143.00,0,1,1.00
07/19/2005,21:40,1143.00,1143.00,1143.00,1143.00,0,5,5.00
07/19/2005,21:45,1143.25,1143.25,1143.25,1143.25,2,0,2.00
07/19/2005,21:46,1143.25,1143.25,1143.25,1143.25,2,0,2.00
07/19/2005,21:47,1143.25,1143.25,1143.25,1143.25,80,0,80.00
07/19/2005,21:49,1143.25,1143.25,1143.25,1143.25,5,0,5.00
07/19/2005,21:51,1143.25,1143.25,1143.25,1143.25,25,0,25.00
07/19/2005,21:54,1143.00,1143.00,1143.00,1143.00,0,2,2.00
07/19/2005,22:01,1143.00,1143.00,1143.00,1143.00,0,8,8.00
07/19/2005,22:06,1143.00,1143.00,1143.00,1143.00,0,5,5.00
07/19/2005,22:07,1143.00,1143.00,1143.00,1143.00,0,3,3.00
07/19/2005,22:08,1143.00,1143.00,1143.00,1143.00,0,1,1.00
07/19/2005,22:09,1143.25,1143.25,1143.25,1143.25,4,0,4.00
07/19/2005,22:13,1143.25,1143.25,1143.25,1143.25,1,0,1.00
07/19/2005,22:14,1143.00,1143.00,1143.00,1143.00,0,1,1.00
07/19/2005,22:17,1143.00,1143.00,1143.00,1143.00,0,1,1.00
07/19/2005,22:18,1143.00,1143.00,1143.00,1143.00,0,1,1.00
07/19/2005,22:19,1143.00,1143.00,1143.00,1143.00,0,1,1.00
07/19/2005,22:23,1143.25,1143.25,1143.25,1143.25,1,0,1.00
07/19/2005,22:24,1143.25,1143.25,1143.00,1143.00,40,52,92.00
07/19/2005,22:25,1143.00,1143.00,1143.00,1143.00,0,8,8.00
07/19/2005,22:31,1143.25,1143.25,1143.25,1143.25,1,0,1.00
07/19/2005,22:32,1143.00,1143.00,1143.00,1143.00,0,2,2.00
07/19/2005,22:33,1143.25,1143.25,1143.00,1143.25,2,1,3.00
07/19/2005,22:34,1143.25,1143.25,1143.00,1143.00,1,2,3.00
07/19/2005,22:35,1143.00,1143.00,1143.00,1143.00,0,1,1.00
07/19/2005,22:36,1143.00,1143.00,1143.00,1143.00,0,1,1.00
07/19/2005,22:38,1143.00,1143.00,1143.00,1143.00,0,1,1.00
07/19/2005,22:40,1143.25,1143.25,1143.25,1143.25,2,0,2.00
07/19/2005,22:41,1143.25,1143.25,1143.25,1143.25,1,0,1.00
07/19/2005,22:44,1143.00,1143.00,1143.00,1143.00,0,1,1.00
07/19/2005,22:45,1143.00,1143.25,1143.00,1143.25,1,1,2.00
07/19/2005,22:46,1143.25,1143.25,1143.25,1143.25,4,0,4.00
07/19/2005,22:47,1143.25,1143.25,1143.00,1143.00,2,1,3.00
07/19/2005,22:48,1143.00,1143.00,1143.00,1143.00,0,29,29.00
07/19/2005,22:49,1143.00,1143.00,1143.00,1143.00,0,10,10.00
07/19/2005,22:50,1142.75,1142.75,1142.75,1142.75,0,1,1.00
07/19/2005,22:56,1143.00,1143.00,1143.00,1143.00,7,0,7.00
07/19/2005,22:57,1143.00,1143.25,1143.00,1143.25,2,0,2.00
07/19/2005,22:58,1143.00,1143.00,1143.00,1143.00,0,2,2.00
07/19/2005,23:00,1143.00,1143.00,1143.00,1143.00,0,1,1.00
07/19/2005,23:01,1143.00,1143.25,1143.00,1143.25,1,16,17.00
07/19/2005,23:03,1143.00,1143.00,1143.00,1143.00,0,1,1.00
07/19/2005,23:10,1143.25,1143.25,1143.25,1143.25,1,0,1.00
07/19/2005,23:13,1143.00,1143.00,1143.00,1143.00,0,3,3.00
07/19/2005,23:14,1143.25,1143.25,1143.25,1143.25,1,0,1.00
07/19/2005,23:15,1143.00,1143.00,1143.00,1143.00,0,6,6.00
07/19/2005,23:16,1143.00,1143.00,1143.00,1143.00,0,5,5.00
07/19/2005,23:20,1143.00,1143.00,1143.00,1143.00,0,4,4.00
07/19/2005,23:21,1143.00,1143.00,1143.00,1143.00,0,27,27.00
07/19/2005,23:23,1142.75,1142.75,1142.75,1142.75,0,61,61.00
07/19/2005,23:24,1142.75,1142.75,1142.75,1142.75,0,2,2.00
07/19/2005,23:27,1142.50,1142.50,1142.50,1142.50,0,16,16.00
07/19/2005,23:28,1142.50,1142.50,1142.25,1142.25,0,32,32.00
07/19/2005,23:29,1142.50,1142.75,1142.50,1142.75,8,0,8.00
07/19/2005,23:32,1142.75,1142.75,1142.50,1142.75,3,5,8.00
07/19/2005,23:34,1142.50,1142.50,1142.50,1142.50,0,2,2.00
07/19/2005,23:37,1142.75,1142.75,1142.75,1142.75,102,0,102.00
07/19/2005,23:41,1142.75,1142.75,1142.75,1142.75,5,0,5.00
07/19/2005,23:42,1142.75,1142.75,1142.75,1142.75,5,0,5.00
07/19/2005,23:45,1142.75,1142.75,1142.75,1142.75,10,0,10.00
07/19/2005,23:46,1142.75,1142.75,1142.75,1142.75,4,0,4.00
07/19/2005,23:48,1142.75,1142.75,1142.75,1142.75,12,0,12.00
07/19/2005,23:49,1142.75,1142.75,1142.75,1142.75,1,0,1.00
07/19/2005,23:50,1142.75,1142.75,1142.75,1142.75,21,0,21.00
07/19/2005,23:51,1142.75,1142.75,1142.75,1142.75,23,0,23.00
07/19/2005,23:57,1142.75,1142.75,1142.75,1142.75,1,0,1.00
07/19/2005,23:58,1142.75,1142.75,1142.75,1142.75,1,0,1.00
07/20/2005,00:00,1143.00,1143.00,1143.00,1143.00,5,0,5.00
07/20/2005,00:01,1142.75,1142.75,1142.75,1142.75,0,23,23.00
07/20/2005,00:02,1142.75,1143.00,1142.75,1143.00,5,2,7.00
07/20/2005,00:05,1142.75,1142.75,1142.75,1142.75,0,1,1.00
07/20/2005,00:11,1142.75,1142.75,1142.75,1142.75,0,1,1.00
07/20/2005,00:13,1142.75,1142.75,1142.75,1142.75,0,1,1.00
07/20/2005,00:14,1142.75,1142.75,1142.75,1142.75,0,3,3.00
07/20/2005,00:18,1142.75,1142.75,1142.75,1142.75,0,1,1.00
07/20/2005,00:20,1142.75,1142.75,1142.75,1142.75,0,7,7.00
07/20/2005,00:22,1142.75,1142.75,1142.75,1142.75,0,4,4.00
07/20/2005,00:23,1142.50,1142.50,1142.50,1142.50,0,43,43.00
07/20/2005,00:24,1142.50,1142.50,1142.50,1142.50,0,1,1.00
07/20/2005,00:25,1142.50,1142.50,1142.50,1142.50,0,10,10.00
07/20/2005,00:26,1142.50,1142.50,1142.50,1142.50,0,8,8.00
07/20/2005,00:27,1142.50,1142.50,1142.50,1142.50,0,4,4.00
07/20/2005,00:28,1142.50,1142.50,1142.50,1142.50,0,7,7.00
07/20/2005,00:29,1142.50,1142.50,1142.50,1142.50,0,10,10.00
07/20/2005,00:30,1142.50,1142.50,1142.50,1142.50,0,3,3.00
07/20/2005,00:38,1142.75,1142.75,1142.75,1142.75,5,0,5.00
07/20/2005,00:44,1142.75,1142.75,1142.75,1142.75,2,0,2.00
07/20/2005,01:01,1142.75,1142.75,1142.75,1142.75,7,0,7.00
07/20/2005,01:02,1142.75,1143.00,1142.75,1143.00,33,0,33.00
07/20/2005,01:04,1142.75,1142.75,1142.75,1142.75,0,14,14.00
07/20/2005,01:05,1142.75,1142.75,1142.75,1142.75,0,34,34.00
07/20/2005,01:06,1142.75,1142.75,1142.75,1142.75,0,1,1.00
07/20/2005,01:07,1142.75,1142.75,1142.75,1142.75,0,1,1.00
07/20/2005,01:08,1143.00,1143.00,1143.00,1143.00,10,0,10.00
07/20/2005,01:09,1143.00,1143.00,1143.00,1143.00,26,0,26.00
07/20/2005,01:11,1143.00,1143.00,1143.00,1143.00,5,0,5.00
07/20/2005,01:14,1143.00,1143.00,1143.00,1143.00,6,0,6.00
07/20/2005,01:16,1143.00,1143.00,1143.00,1143.00,30,0,30.00
07/20/2005,01:17,1143.25,1143.25,1143.25,1143.25,1,0,1.00
07/20/2005,01:21,1143.25,1143.25,1143.25,1143.25,1,0,1.00
07/20/2005,01:22,1143.00,1143.00,1143.00,1143.00,0,1,1.00
07/20/2005,01:23,1143.25,1143.25,1143.25,1143.25,4,0,4.00
07/20/2005,01:24,1143.25,1143.25,1143.25,1143.25,101,0,101.00
07/20/2005,01:26,1143.25,1143.50,1143.25,1143.50,14,0,14.00
07/20/2005,01:28,1143.50,1143.50,1143.50,1143.50,1,0,1.00
07/20/2005,01:34,1143.50,1143.50,1143.50,1143.50,2,0,2.00
07/20/2005,01:35,1143.50,1143.50,1143.25,1143.25,10,30,40.00
07/20/2005,01:36,1143.25,1143.25,1143.25,1143.25,0,1,1.00
07/20/2005,01:37,1143.25,1143.25,1143.25,1143.25,0,2,2.00
07/20/2005,01:40,1143.25,1143.25,1143.25,1143.25,0,5,5.00
07/20/2005,01:41,1143.25,1143.25,1143.25,1143.25,0,1,1.00
07/20/2005,01:43,1143.50,1143.50,1143.50,1143.50,1,0,1.00
07/20/2005,01:44,1143.50,1143.50,1143.50,1143.50,3,0,3.00
07/20/2005,01:45,1143.50,1143.50,1143.50,1143.50,30,0,30.00
07/20/2005,01:46,1143.25,1143.25,1143.25,1143.25,0,1,1.00
07/20/2005,01:47,1143.25,1143.25,1143.25,1143.25,0,5,5.00
07/20/2005,01:49,1143.50,1143.50,1143.50,1143.50,2,0,2.00
07/20/2005,01:50,1143.50,1143.50,1143.50,1143.50,201,0,201.00
07/20/2005,01:51,1143.25,1143.25,1143.25,1143.25,0,26,26.00
07/20/2005,01:52,1143.50,1143.50,1142.75,1143.25,123,162,285.00
07/20/2005,01:54,1143.50,1143.50,1143.50,1143.50,3,0,3.00
07/20/2005,01:56,1143.25,1143.25,1143.00,1143.00,0,91,91.00
07/20/2005,01:57,1143.00,1143.50,1143.00,1143.25,41,64,105.00
07/20/2005,01:58,1143.25,1143.25,1143.25,1143.25,0,18,18.00
07/20/2005,01:59,1143.25,1143.25,1143.25,1143.25,0,54,54.00
07/20/2005,02:01,1143.25,1143.25,1143.25,1143.25,0,174,174.00
07/20/2005,02:02,1143.25,1143.25,1143.00,1143.25,62,132,194.00
07/20/2005,02:03,1143.25,1143.25,1143.25,1143.25,39,0,39.00
07/20/2005,02:04,1143.25,1143.50,1143.25,1143.50,113,0,113.00
07/20/2005,02:05,1143.50,1143.50,1143.25,1143.25,23,104,127.00
07/20/2005,02:06,1143.25,1143.25,1143.25,1143.25,0,16,16.00
07/20/2005,02:07,1143.25,1143.50,1143.25,1143.25,3,32,35.00
07/20/2005,02:08,1143.25,1143.25,1143.00,1143.00,0,111,111.00
07/20/2005,02:09,1143.00,1143.00,1143.00,1143.00,0,10,10.00
07/20/2005,02:10,1143.00,1143.25,1142.75,1142.75,6,166,172.00
07/20/2005,02:11,1142.75,1143.00,1142.50,1143.00,11,44,55.00
07/20/2005,02:12,1142.75,1142.75,1142.75,1142.75,0,1,1.00
07/20/2005,02:13,1142.75,1142.75,1142.50,1142.50,0,263,263.00
07/20/2005,02:14,1142.50,1142.50,1142.25,1142.50,74,18,92.00
07/20/2005,02:15,1142.50,1142.75,1142.50,1142.75,24,0,24.00
07/20/2005,02:16,1142.50,1142.50,1142.50,1142.50,0,51,51.00
07/20/2005,02:17,1142.75,1142.75,1142.75,1142.75,4,0,4.00
07/20/2005,02:18,1142.75,1142.75,1142.50,1142.75,132,5,137.00
07/20/2005,02:19,1142.75,1142.75,1142.75,1142.75,22,0,22.00
07/20/2005,02:20,1142.75,1142.75,1142.75,1142.75,7,0,7.00
07/20/2005,02:21,1142.75,1142.75,1142.75,1142.75,35,0,35.00
07/20/2005,02:22,1143.00,1143.00,1143.00,1143.00,61,0,61.00
07/20/2005,02:24,1143.00,1143.00,1143.00,1143.00,82,0,82.00
07/20/2005,02:25,1143.00,1143.00,1143.00,1143.00,22,0,22.00
07/20/2005,02:26,1143.00,1143.00,1143.00,1143.00,40,0,40.00
07/20/2005,02:28,1143.25,1143.25,1143.00,1143.00,4,9,13.00
07/20/2005,02:30,1143.00,1143.25,1143.00,1143.25,4,2,6.00
07/20/2005,02:31,1143.25,1143.50,1143.25,1143.50,100,0,100.00
07/20/2005,02:32,1143.50,1143.50,1143.25,1143.25,9,49,58.00
07/20/2005,02:33,1143.25,1143.25,1143.25,1143.25,0,18,18.00
07/20/2005,02:34,1143.25,1143.50,1143.25,1143.50,53,2,55.00
07/20/2005,02:35,1143.50,1143.50,1143.25,1143.25,6,25,31.00
07/20/2005,02:36,1143.25,1143.25,1143.00,1143.25,28,20,48.00
07/20/2005,02:37,1143.25,1143.50,1143.00,1143.25,52,8,60.00
07/20/2005,02:38,1143.00,1143.00,1143.00,1143.00,0,1,1.00
07/20/2005,02:39,1143.00,1143.00,1143.00,1143.00,0,1,1.00
07/20/2005,02:40,1143.00,1143.25,1143.00,1143.25,6,11,17.00
07/20/2005,02:41,1143.25,1143.25,1143.00,1143.00,31,2,33.00
07/20/2005,02:43,1143.25,1143.25,1143.00,1143.25,48,5,53.00
07/20/2005,02:44,1143.25,1143.50,1143.25,1143.50,154,20,174.00
07/20/2005,02:45,1143.50,1143.50,1143.50,1143.50,52,0,52.00
07/20/2005,02:46,1143.50,1143.75,1143.50,1143.75,115,10,125.00
07/20/2005,02:47,1143.75,1144.00,1143.75,1143.75,108,6,114.00
07/20/2005,02:48,1143.75,1144.00,1143.75,1143.75,50,116,166.00
07/20/2005,02:49,1143.75,1144.00,1143.75,1143.75,49,96,145.00
07/20/2005,02:50,1144.00,1144.00,1143.75,1143.75,51,10,61.00
07/20/2005,02:51,1144.00,1144.00,1144.00,1144.00,27,0,27.00
07/20/2005,02:52,1144.00,1144.00,1143.75,1144.00,24,5,29.00
07/20/2005,02:53,1144.00,1144.00,1144.00,1144.00,15,0,15.00
07/20/2005,02:54,1144.00,1144.00,1144.00,1144.00,9,0,9.00
07/20/2005,02:56,1144.00,1144.00,1144.00,1144.00,22,0,22.00
07/20/2005,02:57,1144.00,1144.00,1144.00,1144.00,74,0,74.00
07/20/2005,02:58,1144.00,1144.00,1144.00,1144.00,8,0,8.00
07/20/2005,02:59,1144.00,1144.00,1144.00,1144.00,135,0,135.00
07/20/2005,03:00,1144.25,1144.25,1144.00,1144.00,30,2,32.00
07/20/2005,03:01,1144.00,1144.25,1144.00,1144.25,18,62,80.00
07/20/2005,03:02,1144.25,1144.25,1144.25,1144.25,145,0,145.00
07/20/2005,03:03,1144.50,1144.50,1144.25,1144.25,6,45,51.00
07/20/2005,03:04,1144.25,1144.50,1144.00,1144.25,4,69,73.00
07/20/2005,03:05,1144.25,1144.50,1144.25,1144.50,44,7,51.00
07/20/2005,03:06,1144.50,1144.50,1144.00,1144.25,34,50,84.00
07/20/2005,03:07,1144.00,1144.50,1144.00,1144.25,71,46,117.00
07/20/2005,03:08,1144.25,1144.50,1144.25,1144.50,202,65,267.00
07/20/2005,03:09,1144.25,1144.50,1144.25,1144.25,20,20,40.00
07/20/2005,03:10,1144.50,1144.50,1144.00,1144.25,36,96,132.00
07/20/2005,03:11,1144.50,1144.50,1144.25,1144.50,5,6,11.00
07/20/2005,03:12,1144.50,1144.50,1144.50,1144.50,52,0,52.00
07/20/2005,03:13,1144.25,1144.50,1144.25,1144.50,30,59,89.00
07/20/2005,03:14,1144.50,1144.50,1144.50,1144.50,62,0,62.00
07/20/2005,03:15,1144.50,1144.50,1144.25,1144.50,49,50,99.00
07/20/2005,03:16,1144.50,1144.50,1144.50,1144.50,99,0,99.00
07/20/2005,03:17,1144.50,1144.75,1144.50,1144.50,25,30,55.00
07/20/2005,03:18,1144.50,1144.75,1144.50,1144.75,118,13,131.00
07/20/2005,03:19,1144.75,1144.75,1144.50,1144.50,61,17,78.00
07/20/2005,03:20,1144.75,1145.00,1144.75,1144.75,263,25,288.00
07/20/2005,03:21,1144.75,1145.00,1144.75,1144.75,26,80,106.00
07/20/2005,03:22,1144.75,1145.00,1144.75,1144.75,4,27,31.00
07/20/2005,03:23,1145.00,1145.00,1145.00,1145.00,8,0,8.00
07/20/2005,03:24,1145.00,1145.00,1144.75,1145.00,7,26,33.00
07/20/2005,03:25,1145.00,1145.00,1145.00,1145.00,5,0,5.00
07/20/2005,03:26,1145.00,1145.00,1144.75,1145.00,4,77,81.00
07/20/2005,03:27,1145.00,1145.00,1144.75,1144.75,3,27,30.00
07/20/2005,03:28,1144.75,1145.00,1144.50,1144.75,98,141,239.00
07/20/2005,03:29,1144.75,1145.00,1144.75,1145.00,298,14,312.00
07/20/2005,03:30,1145.00,1145.00,1144.75,1144.75,81,62,143.00
07/20/2005,03:31,1144.75,1144.75,1144.75,1144.75,0,11,11.00
07/20/2005,03:32,1144.50,1144.75,1144.50,1144.75,9,1,10.00
07/20/2005,03:33,1144.75,1144.75,1144.75,1144.75,21,0,21.00
07/20/2005,03:34,1144.50,1144.75,1144.50,1144.75,4,86,90.00
07/20/2005,03:35,1144.75,1144.75,1144.25,1144.50,29,46,75.00
07/20/2005,03:36,1144.75,1144.75,1144.50,1144.75,5,5,10.00
07/20/2005,03:37,1144.75,1144.75,1144.50,1144.75,19,20,39.00
07/20/2005,03:38,1144.75,1144.75,1144.75,1144.75,29,0,29.00
07/20/2005,03:39,1144.75,1144.75,1144.50,1144.75,5,3,8.00
07/20/2005,03:40,1144.75,1144.75,1144.50,1144.75,12,5,17.00
07/20/2005,03:41,1144.75,1144.75,1144.50,1144.75,6,5,11.00
07/20/2005,03:42,1144.75,1145.00,1144.75,1145.00,55,0,55.00
07/20/2005,03:43,1145.00,1145.00,1144.75,1145.00,4,22,26.00
07/20/2005,03:44,1145.00,1145.00,1144.75,1144.75,1,87,88.00
07/20/2005,03:45,1145.00,1145.25,1144.75,1144.75,258,5,263.00
07/20/2005,03:46,1144.75,1144.75,1144.75,1144.75,0,66,66.00
07/20/2005,03:47,1144.75,1144.75,1144.50,1144.75,31,27,58.00
07/20/2005,03:48,1145.00,1145.00,1144.75,1144.75,6,1,7.00
07/20/2005,03:49,1144.75,1144.75,1144.75,1144.75,0,9,9.00
07/20/2005,03:50,1144.75,1145.00,1144.75,1144.75,6,8,14.00
07/20/2005,03:51,1144.50,1144.50,1144.25,1144.25,33,159,192.00
07/20/2005,03:52,1144.25,1144.50,1144.25,1144.25,6,5,11.00
07/20/2005,03:53,1144.25,1144.25,1144.25,1144.25,0,1,1.00
07/20/2005,03:54,1144.25,1144.25,1144.25,1144.25,0,10,10.00
07/20/2005,03:55,1144.50,1144.50,1144.50,1144.50,4,0,4.00
07/20/2005,03:56,1144.25,1144.25,1144.25,1144.25,0,5,5.00
07/20/2005,03:57,1144.25,1144.50,1144.25,1144.25,4,26,30.00
07/20/2005,03:58,1144.50,1144.50,1144.50,1144.50,290,0,290.00
07/20/2005,03:59,1144.50,1144.50,1144.50,1144.50,44,0,44.00
07/20/2005,04:00,1144.50,1144.50,1144.50,1144.50,1,0,1.00
07/20/2005,04:01,1144.50,1144.50,1144.50,1144.50,16,0,16.00
07/20/2005,04:02,1144.25,1144.25,1144.25,1144.25,0,3,3.00
07/20/2005,04:03,1144.50,1144.50,1144.50,1144.50,219,0,219.00
07/20/2005,04:04,1144.50,1144.50,1144.50,1144.50,30,0,30.00
07/20/2005,04:05,1144.25,1144.25,1144.25,1144.25,0,6,6.00
07/20/2005,04:06,1144.50,1144.50,1144.25,1144.25,11,1,12.00
07/20/2005,04:07,1144.25,1144.50,1144.25,1144.50,23,13,36.00
07/20/2005,04:08,1144.50,1144.50,1144.50,1144.50,39,0,39.00
07/20/2005,04:09,1144.75,1144.75,1144.75,1144.75,2,0,2.00
07/20/2005,04:10,1144.75,1145.00,1144.75,1145.00,11,4,15.00
07/20/2005,04:11,1145.00,1145.00,1145.00,1145.00,78,0,78.00
07/20/2005,04:12,1145.00,1145.00,1145.00,1145.00,96,0,96.00
07/20/2005,04:13,1145.00,1145.25,1145.00,1145.00,7,28,35.00
07/20/2005,04:14,1144.75,1145.00,1144.75,1145.00,10,1,11.00
07/20/2005,04:15,1145.00,1145.00,1145.00,1145.00,6,0,6.00
07/20/2005,04:16,1145.00,1145.00,1145.00,1145.00,27,0,27.00
07/20/2005,04:17,1145.25,1145.25,1145.00,1145.00,6,6,12.00
07/20/2005,04:18,1145.00,1145.00,1145.00,1145.00,0,14,14.00
07/20/2005,04:19,1144.75,1145.00,1144.75,1145.00,5,3,8.00
07/20/2005,04:20,1145.00,1145.00,1145.00,1145.00,29,0,29.00
07/20/2005,04:21,1145.00,1145.00,1145.00,1145.00,5,0,5.00
07/20/2005,04:22,1145.25,1145.25,1145.00,1145.00,6,3,9.00
07/20/2005,04:24,1145.00,1145.00,1145.00,1145.00,0,32,32.00
07/20/2005,04:25,1145.00,1145.00,1145.00,1145.00,0,35,35.00
07/20/2005,04:26,1145.25,1145.25,1145.00,1145.00,4,1,5.00
07/20/2005,04:27,1145.00,1145.25,1145.00,1145.25,43,20,63.00
07/20/2005,04:28,1145.25,1145.25,1145.25,1145.25,42,0,42.00
07/20/2005,04:29,1145.00,1145.00,1145.00,1145.00,0,207,207.00
07/20/2005,04:30,1145.00,1145.25,1145.00,1145.00,1,23,24.00
07/20/2005,04:31,1145.00,1145.25,1145.00,1145.25,5,12,17.00
07/20/2005,04:32,1145.00,1145.25,1145.00,1145.00,6,61,67.00
07/20/2005,04:33,1145.00,1145.00,1145.00,1145.00,0,6,6.00
07/20/2005,04:35,1145.00,1145.00,1145.00,1145.00,0,24,24.00
07/20/2005,04:36,1145.00,1145.25,1145.00,1145.00,4,8,12.00
07/20/2005,04:37,1145.25,1145.25,1145.25,1145.25,9,0,9.00
07/20/2005,04:38,1145.00,1145.25,1145.00,1145.25,28,2,30.00
07/20/2005,04:39,1145.25,1145.25,1145.25,1145.25,12,0,12.00
07/20/2005,04:40,1145.25,1145.50,1145.00,1145.00,79,17,96.00
07/20/2005,04:41,1145.25,1145.25,1145.25,1145.25,9,0,9.00
07/20/2005,04:42,1145.25,1145.25,1145.00,1145.25,7,2,9.00
07/20/2005,04:43,1145.00,1145.00,1145.00,1145.00,0,75,75.00
07/20/2005,04:44,1145.25,1145.25,1145.25,1145.25,7,0,7.00
07/20/2005,04:45,1145.25,1145.25,1145.25,1145.25,5,0,5.00
07/20/2005,04:46,1145.25,1145.25,1145.25,1145.25,7,0,7.00
07/20/2005,04:48,1145.00,1145.00,1145.00,1145.00,0,73,73.00
07/20/2005,04:49,1145.00,1145.00,1145.00,1145.00,0,1,1.00
07/20/2005,04:50,1144.75,1144.75,1144.75,1144.75,0,6,6.00
07/20/2005,04:52,1144.75,1144.75,1144.75,1144.75,0,1,1.00
07/20/2005,04:53,1144.75,1144.75,1144.50,1144.75,20,90,110.00
07/20/2005,04:54,1144.50,1144.50,1144.25,1144.50,4,49,53.00
07/20/2005,04:55,1144.50,1144.50,1144.50,1144.50,15,0,15.00
07/20/2005,04:56,1144.50,1144.50,1144.50,1144.50,61,0,61.00
07/20/2005,04:57,1144.25,1144.25,1144.25,1144.25,0,4,4.00
07/20/2005,04:58,1144.25,1144.25,1144.25,1144.25,0,11,11.00
07/20/2005,04:59,1144.50,1144.50,1144.50,1144.50,7,0,7.00
07/20/2005,05:00,1144.50,1144.50,1144.50,1144.50,1,0,1.00
07/20/2005,05:01,1144.25,1144.50,1144.25,1144.50,56,3,59.00
07/20/2005,05:02,1144.75,1144.75,1144.75,1144.75,1,0,1.00
07/20/2005,05:04,1144.75,1144.75,1144.50,1144.50,1,3,4.00
07/20/2005,05:05,1144.50,1144.50,1144.50,1144.50,0,83,83.00
07/20/2005,05:07,1144.25,1144.25,1144.25,1144.25,0,16,16.00
07/20/2005,05:08,1144.25,1144.25,1144.25,1144.25,0,29,29.00
07/20/2005,05:12,1144.50,1144.50,1144.50,1144.50,36,0,36.00
07/20/2005,05:13,1144.25,1144.50,1144.25,1144.50,1,2,3.00
07/20/2005,05:16,1144.50,1144.50,1144.50,1144.50,2,0,2.00
07/20/2005,05:17,1144.25,1144.25,1144.25,1144.25,0,8,8.00
07/20/2005,05:21,1144.50,1144.75,1144.50,1144.50,117,29,146.00
07/20/2005,05:27,1144.50,1144.50,1144.50,1144.50,0,24,24.00
07/20/2005,05:30,1144.25,1144.25,1144.00,1144.00,0,63,63.00
07/20/2005,05:31,1144.00,1144.00,1144.00,1144.00,0,116,116.00
07/20/2005,05:32,1144.00,1144.25,1144.00,1144.25,1,34,35.00
07/20/2005,05:33,1144.25,1144.50,1144.25,1144.50,28,0,28.00
07/20/2005,05:34,1144.25,1144.25,1144.25,1144.25,0,5,5.00
07/20/2005,05:35,1144.50,1144.50,1144.50,1144.50,15,0,15.00
07/20/2005,05:36,1144.25,1144.25,1144.25,1144.25,0,3,3.00
07/20/2005,05:40,1144.25,1144.25,1144.25,1144.25,0,7,7.00
07/20/2005,05:41,1144.25,1144.50,1144.25,1144.50,26,15,41.00
07/20/2005,05:42,1144.25,1144.25,1144.25,1144.25,0,1,1.00
07/20/2005,05:43,1144.50,1144.50,1144.50,1144.50,1,0,1.00
07/20/2005,05:44,1144.50,1144.50,1144.25,1144.25,4,23,27.00
07/20/2005,05:45,1144.25,1144.25,1144.25,1144.25,0,158,158.00
07/20/2005,05:46,1144.00,1144.25,1144.00,1144.00,1,9,10.00
07/20/2005,05:47,1144.25,1144.25,1144.25,1144.25,3,0,3.00
07/20/2005,05:48,1144.00,1144.00,1144.00,1144.00,0,9,9.00
07/20/2005,05:50,1144.00,1144.00,1144.00,1144.00,0,5,5.00
07/20/2005,05:51,1144.00,1144.00,1144.00,1144.00,0,1,1.00
07/20/2005,05:52,1144.00,1144.00,1144.00,1144.00,0,24,24.00
07/20/2005,05:53,1144.00,1144.00,1143.75,1143.75,0,69,69.00
07/20/2005,05:54,1144.00,1144.00,1143.75,1143.75,20,2,22.00
07/20/2005,05:56,1144.00,1144.00,1144.00,1144.00,5,0,5.00
07/20/2005,05:57,1144.00,1144.00,1144.00,1144.00,51,0,51.00
07/20/2005,05:58,1144.00,1144.25,1144.00,1144.25,76,0,76.00
07/20/2005,06:00,1144.25,1144.50,1144.25,1144.25,69,40,109.00
07/20/2005,06:01,1144.25,1144.25,1144.25,1144.25,0,38,38.00
07/20/2005,06:02,1144.25,1144.25,1144.00,1144.00,0,11,11.00
07/20/2005,06:03,1144.00,1144.00,1144.00,1144.00,0,1,1.00
07/20/2005,06:05,1144.00,1144.00,1143.75,1143.75,0,73,73.00
07/20/2005,06:06,1143.75,1144.00,1143.75,1144.00,3,3,6.00
07/20/2005,06:07,1144.00,1144.25,1144.00,1144.25,46,0,46.00
07/20/2005,06:08,1144.25,1144.25,1144.25,1144.25,5,0,5.00
07/20/2005,06:09,1144.25,1144.25,1144.25,1144.25,12,0,12.00
07/20/2005,06:11,1144.25,1144.25,1144.00,1144.00,2,47,49.00
07/20/2005,06:12,1144.00,1144.00,1144.00,1144.00,0,80,80.00
07/20/2005,06:13,1144.00,1144.00,1143.75,1143.75,26,116,142.00
07/20/2005,06:14,1143.75,1143.75,1143.75,1143.75,0,1,1.00
07/20/2005,06:16,1144.00,1144.00,1143.75,1143.75,2,6,8.00
07/20/2005,06:17,1143.75,1143.75,1143.75,1143.75,0,4,4.00
07/20/2005,06:19,1144.00,1144.00,1144.00,1144.00,1,0,1.00
07/20/2005,06:20,1143.75,1144.00,1143.75,1143.75,1,2,3.00
07/20/2005,06:21,1143.75,1143.75,1143.75,1143.75,0,9,9.00
07/20/2005,06:23,1144.00,1144.00,1143.75,1143.75,12,50,62.00
07/20/2005,06:24,1144.00,1144.00,1143.50,1143.50,1,46,47.00
07/20/2005,06:25,1143.50,1143.75,1143.50,1143.50,7,108,115.00
07/20/2005,06:26,1143.50,1143.50,1143.50,1143.50,0,50,50.00
07/20/2005,06:27,1143.75,1143.75,1143.75,1143.75,3,0,3.00
07/20/2005,06:28,1143.75,1143.75,1143.75,1143.75,23,0,23.00
07/20/2005,06:29,1143.75,1144.00,1143.75,1143.75,114,75,189.00
07/20/2005,06:30,1143.75,1143.75,1143.50,1143.75,1,11,12.00
07/20/2005,06:31,1143.50,1143.75,1143.50,1143.50,1,528,529.00
07/20/2005,06:32,1143.50,1143.75,1143.50,1143.75,115,1,116.00
07/20/2005,06:33,1143.75,1143.75,1143.75,1143.75,23,0,23.00
07/20/2005,06:34,1143.75,1143.75,1143.50,1143.50,37,60,97.00
07/20/2005,06:35,1143.50,1143.75,1143.25,1143.50,66,44,110.00
07/20/2005,06:37,1143.50,1143.50,1143.50,1143.50,0,38,38.00
07/20/2005,06:38,1143.50,1143.50,1143.50,1143.50,0,6,6.00
07/20/2005,06:39,1143.75,1143.75,1143.50,1143.50,4,6,10.00
07/20/2005,06:40,1143.50,1143.50,1143.50,1143.50,0,1,1.00
07/20/2005,06:41,1143.75,1143.75,1143.50,1143.50,4,20,24.00
07/20/2005,06:42,1143.50,1143.50,1143.50,1143.50,0,3,3.00
07/20/2005,06:44,1143.50,1143.50,1143.50,1143.50,0,2,2.00
07/20/2005,06:46,1143.50,1143.50,1143.50,1143.50,0,2,2.00
07/20/2005,06:49,1143.50,1143.50,1143.50,1143.50,0,56,56.00
07/20/2005,06:50,1143.50,1143.50,1143.50,1143.50,0,22,22.00
07/20/2005,06:51,1143.50,1143.50,1143.50,1143.50,0,6,6.00
07/20/2005,06:53,1143.50,1143.50,1143.50,1143.50,0,173,173.00
07/20/2005,06:54,1143.50,1143.50,1143.50,1143.50,0,4,4.00
07/20/2005,06:55,1143.50,1143.50,1143.50,1143.50,0,37,37.00
07/20/2005,06:56,1143.50,1143.75,1143.50,1143.75,1,2,3.00
07/20/2005,06:57,1143.50,1143.50,1143.50,1143.50,0,1,1.00
07/20/2005,06:58,1143.75,1143.75,1143.50,1143.50,1,73,74.00
07/20/2005,06:59,1143.50,1143.50,1143.25,1143.25,0,6,6.00
07/20/2005,07:00,1143.25,1143.25,1143.00,1143.00,0,403,403.00
07/20/2005,07:01,1142.75,1143.00,1142.25,1142.25,53,1274,1327.00
07/20/2005,07:02,1142.00,1142.25,1142.00,1142.00,71,152,223.00
07/20/2005,07:03,1142.00,1142.25,1142.00,1142.00,9,56,65.00
07/20/2005,07:04,1142.00,1142.25,1142.00,1142.00,39,29,68.00
07/20/2005,07:05,1142.25,1142.25,1142.00,1142.00,91,74,165.00
07/20/2005,07:06,1142.00,1142.50,1142.00,1142.50,222,9,231.00
07/20/2005,07:07,1142.25,1142.25,1142.00,1142.00,14,220,234.00
07/20/2005,07:08,1142.00,1142.25,1142.00,1142.25,10,37,47.00
07/20/2005,07:09,1142.25,1142.50,1142.00,1142.25,123,10,133.00
07/20/2005,07:10,1142.25,1142.25,1142.25,1142.25,0,209,209.00
07/20/2005,07:11,1142.25,1142.25,1142.00,1142.00,108,61,169.00
07/20/2005,07:12,1142.25,1142.50,1142.25,1142.25,68,11,79.00
07/20/2005,07:13,1142.25,1142.25,1142.00,1142.25,25,119,144.00
07/20/2005,07:14,1142.00,1142.25,1142.00,1142.25,185,1,186.00
07/20/2005,07:15,1142.00,1142.50,1142.00,1142.50,38,1,39.00
07/20/2005,07:16,1142.25,1142.25,1142.25,1142.25,0,13,13.00
07/20/2005,07:17,1142.25,1142.50,1142.25,1142.25,1,2,3.00
07/20/2005,07:18,1142.50,1142.50,1142.25,1142.25,6,7,13.00
07/20/2005,07:19,1142.25,1142.25,1142.00,1142.00,1,210,211.00
07/20/2005,07:20,1142.25,1142.25,1142.00,1142.25,109,11,120.00
07/20/2005,07:21,1142.25,1142.50,1142.25,1142.50,17,0,17.00
07/20/2005,07:22,1142.50,1142.50,1142.25,1142.50,19,1,20.00
07/20/2005,07:23,1142.25,1142.50,1142.25,1142.50,125,1,126.00
07/20/2005,07:24,1142.50,1142.75,1142.50,1142.50,234,8,242.00
07/20/2005,07:25,1142.75,1142.75,1142.75,1142.75,13,0,13.00
07/20/2005,07:26,1142.75,1142.75,1142.25,1142.25,7,156,163.00
07/20/2005,07:27,1142.50,1142.50,1142.25,1142.50,4,13,17.00
07/20/2005,07:28,1142.25,1142.50,1142.25,1142.50,109,10,119.00
07/20/2005,07:29,1142.50,1142.50,1142.25,1142.25,19,1,20.00
07/20/2005,07:30,1142.50,1142.50,1142.50,1142.50,46,0,46.00
07/20/2005,07:31,1142.50,1142.50,1142.50,1142.50,2,0,2.00
07/20/2005,07:32,1142.50,1142.50,1142.50,1142.50,166,0,166.00
07/20/2005,07:33,1142.25,1142.50,1142.25,1142.50,225,1,226.00
07/20/2005,07:34,1142.50,1142.75,1142.25,1142.25,92,65,157.00
07/20/2005,07:35,1142.50,1142.50,1142.50,1142.50,18,0,18.00
07/20/2005,07:36,1142.50,1142.50,1142.25,1142.50,27,4,31.00
07/20/2005,07:37,1142.50,1142.50,1142.25,1142.50,64,6,70.00
07/20/2005,07:38,1142.50,1142.50,1142.50,1142.50,135,0,135.00
07/20/2005,07:39,1142.50,1142.75,1142.50,1142.50,13,124,137.00
07/20/2005,07:40,1142.50,1142.50,1142.50,1142.50,0,273,273.00
07/20/2005,07:41,1142.75,1142.75,1142.50,1142.75,5,1,6.00
07/20/2005,07:42,1142.75,1142.75,1142.50,1142.50,24,20,44.00
07/20/2005,07:43,1142.50,1142.75,1142.50,1142.75,236,15,251.00
07/20/2005,07:44,1142.75,1143.00,1142.75,1142.75,87,14,101.00
07/20/2005,07:45,1142.75,1142.75,1142.50,1142.75,1,115,116.00
07/20/2005,07:46,1142.50,1142.75,1142.50,1142.75,56,5,61.00
07/20/2005,07:47,1142.75,1142.75,1142.75,1142.75,107,0,107.00
07/20/2005,07:48,1142.75,1142.75,1142.50,1142.50,23,133,156.00
07/20/2005,07:49,1142.50,1142.75,1142.50,1142.50,10,75,85.00
07/20/2005,07:50,1142.50,1142.50,1142.50,1142.50,0,197,197.00
07/20/2005,07:51,1142.50,1142.50,1142.50,1142.50,0,17,17.00
07/20/2005,07:52,1142.75,1142.75,1142.50,1142.50,7,9,16.00
07/20/2005,07:53,1142.50,1142.50,1142.50,1142.50,0,27,27.00
07/20/2005,07:54,1142.50,1142.75,1142.50,1142.50,22,3,25.00
07/20/2005,07:55,1142.75,1142.75,1142.50,1142.50,2,4,6.00
07/20/2005,07:56,1142.75,1142.75,1142.75,1142.75,22,0,22.00
07/20/2005,07:57,1142.50,1142.50,1142.50,1142.50,0,11,11.00
07/20/2005,07:58,1142.75,1142.75,1142.75,1142.75,22,0,22.00
07/20/2005,07:59,1142.50,1142.50,1142.50,1142.50,0,34,34.00
07/20/2005,08:00,1142.50,1142.75,1142.50,1142.50,42,11,53.00
07/20/2005,08:01,1142.50,1142.50,1142.25,1142.50,11,157,168.00
07/20/2005,08:02,1142.25,1142.50,1142.25,1142.50,129,1,130.00
07/20/2005,08:03,1142.50,1142.75,1142.50,1142.50,122,105,227.00
07/20/2005,08:04,1142.50,1142.50,1142.25,1142.25,190,120,310.00
07/20/2005,08:05,1142.50,1142.50,1142.25,1142.25,24,38,62.00
07/20/2005,08:06,1142.25,1142.50,1142.25,1142.25,28,9,37.00
07/20/2005,08:07,1142.25,1142.50,1142.25,1142.25,52,106,158.00
07/20/2005,08:08,1142.25,1142.25,1142.25,1142.25,0,5,5.00
07/20/2005,08:09,1142.25,1142.25,1141.75,1142.00,56,1093,1149.00
07/20/2005,08:10,1142.00,1142.00,1142.00,1142.00,514,0,514.00
07/20/2005,08:11,1142.00,1142.00,1141.75,1142.00,240,14,254.00
07/20/2005,08:12,1142.00,1142.25,1142.00,1142.25,57,0,57.00
07/20/2005,08:13,1142.00,1142.25,1142.00,1142.25,15,123,138.00
07/20/2005,08:14,1142.00,1142.25,1142.00,1142.25,1,1,2.00
07/20/2005,08:15,1142.25,1142.25,1142.00,1142.25,25,5,30.00
07/20/2005,08:16,1142.25,1142.50,1142.25,1142.50,564,0,564.00
07/20/2005,08:17,1142.75,1142.75,1142.50,1142.50,40,9,49.00
07/20/2005,08:18,1142.75,1142.75,1142.50,1142.75,23,2,25.00
07/20/2005,08:19,1142.75,1142.75,1142.50,1142.75,3,155,158.00
07/20/2005,08:20,1142.75,1142.75,1142.50,1142.75,38,3,41.00
07/20/2005,08:21,1142.50,1142.75,1142.50,1142.50,7,13,20.00
07/20/2005,08:22,1142.50,1142.50,1142.50,1142.50,0,396,396.00
07/20/2005,08:23,1142.50,1142.50,1142.50,1142.50,0,221,221.00
07/20/2005,08:24,1142.50,1142.50,1142.25,1142.50,22,111,133.00
07/20/2005,08:25,1142.50,1142.50,1142.25,1142.25,20,1,21.00
07/20/2005,08:26,1142.50,1142.50,1142.25,1142.50,33,91,124.00
07/20/2005,08:27,1142.50,1142.50,1142.25,1142.50,102,128,230.00
07/20/2005,08:28,1142.25,1142.50,1142.25,1142.50,30,32,62.00
07/20/2005,08:29,1142.50,1142.50,1142.00,1142.00,4,373,377.00
07/20/2005,08:30,1142.00,1142.25,1141.75,1142.00,1025,744,1769.00
07/20/2005,08:31,1142.00,1142.25,1142.00,1142.25,1318,1158,2476.00
07/20/2005,08:32,1142.25,1142.50,1142.00,1142.50,733,113,846.00
07/20/2005,08:33,1142.50,1142.75,1142.25,1142.50,1066,618,1684.00
07/20/2005,08:34,1142.50,1143.25,1142.50,1143.00,1611,1290,2901.00
07/20/2005,08:35,1143.00,1143.25,1142.75,1143.00,755,1578,2333.00
07/20/2005,08:36,1143.00,1143.00,1142.50,1142.50,397,586,983.00
07/20/2005,08:37,1142.75,1143.25,1142.25,1143.25,1301,1121,2422.00
07/20/2005,08:38,1143.25,1144.00,1143.00,1143.75,3583,2294,5877.00
07/20/2005,08:39,1143.75,1144.75,1143.50,1143.75,5414,3095,8509.00
07/20/2005,08:40,1144.00,1144.25,1143.75,1144.00,1435,1140,2575.00
07/20/2005,08:41,1143.75,1144.75,1143.75,1144.50,3056,420,3476.00
07/20/2005,08:42,1144.50,1145.00,1144.25,1144.50,1686,1522,3208.00
07/20/2005,08:43,1144.25,1144.50,1144.00,1144.00,62,816,878.00
07/20/2005,08:44,1144.00,1144.25,1143.50,1143.75,744,5187,5931.00
07/20/2005,08:45,1143.75,1144.25,1143.75,1144.00,459,535,994.00
07/20/2005,08:46,1144.00,1144.25,1143.00,1143.25,1414,4198,5612.00
07/20/2005,08:47,1143.00,1143.25,1142.25,1142.50,1163,3550,4713.00
07/20/2005,08:48,1142.50,1143.00,1142.00,1143.00,2682,2449,5131.00
07/20/2005,08:49,1142.75,1143.00,1142.00,1142.50,511,2031,2542.00
07/20/2005,08:50,1142.50,1143.00,1142.25,1142.50,1462,672,2134.00
07/20/2005,08:51,1142.50,1142.75,1141.50,1141.75,1281,3710,4991.00
07/20/2005,08:52,1141.75,1142.00,1141.00,1141.50,2956,3738,6694.00
07/20/2005,08:53,1141.25,1141.75,1141.00,1141.50,1413,2381,3794.00
07/20/2005,08:54,1141.50,1142.50,1141.50,1142.25,2536,710,3246.00
07/20/2005,08:55,1142.25,1142.25,1141.75,1142.00,566,1422,1988.00
07/20/2005,08:56,1142.00,1142.25,1141.75,1142.00,847,1127,1974.00
07/20/2005,08:57,1142.00,1143.25,1142.00,1143.25,3072,371,3443.00
07/20/2005,08:58,1143.25,1143.50,1142.75,1143.25,1305,1120,2425.00
07/20/2005,08:59,1143.25,1143.25,1142.50,1142.50,552,1247,1799.00
07/20/2005,09:00,1142.75,1143.00,1142.75,1143.00,587,73,660.00
07/20/2005,09:01,1143.25,1143.25,1141.00,1141.25,5568,7624,13192.00
07/20/2005,09:02,1141.25,1142.25,1140.50,1141.75,5760,6837,12597.00
07/20/2005,09:03,1142.00,1142.75,1141.50,1142.00,4341,1935,6276.00
07/20/2005,09:04,1142.00,1142.25,1141.25,1141.25,627,2304,2931.00
07/20/2005,09:05,1141.25,1142.50,1141.00,1142.00,2135,1568,3703.00
07/20/2005,09:06,1142.00,1142.25,1141.50,1142.25,1149,640,1789.00
07/20/2005,09:07,1142.25,1143.25,1142.25,1142.75,3232,1111,4343.00
07/20/2005,09:08,1143.00,1143.25,1142.25,1142.50,1184,938,2122.00
07/20/2005,09:09,1142.25,1142.75,1141.50,1141.75,1339,2800,4139.00
07/20/2005,09:10,1141.75,1142.00,1141.25,1141.50,1434,2323,3757.00
07/20/2005,09:11,1141.50,1142.50,1141.25,1141.50,1420,2104,3524.00
07/20/2005,09:12,1141.50,1142.00,1141.25,1141.75,989,482,1471.00
07/20/2005,09:13,1141.75,1141.75,1141.00,1141.00,1063,2245,3308.00
07/20/2005,09:14,1141.00,1141.25,1139.50,1140.00,2409,8693,11102.00
07/20/2005,09:15,1140.00,1140.00,1139.50,1139.50,2059,2056,4115.00
07/20/2005,09:16,1139.50,1139.75,1139.00,1139.50,2237,5930,8167.00
07/20/2005,09:17,1139.50,1140.00,1139.50,1139.75,857,2008,2865.00
07/20/2005,09:18,1139.75,1140.00,1139.50,1139.75,1266,2347,3613.00
07/20/2005,09:19,1139.75,1140.25,1139.25,1139.25,1830,1640,3470.00
07/20/2005,09:20,1139.50,1140.25,1139.25,1140.00,2134,1429,3563.00
07/20/2005,09:21,1140.00,1140.00,1139.25,1139.50,929,1191,2120.00
07/20/2005,09:22,1139.50,1140.50,1139.25,1140.25,3631,2349,5980.00
07/20/2005,09:23,1140.25,1140.25,1139.75,1140.00,355,1144,1499.00
07/20/2005,09:24,1139.75,1140.25,1139.50,1139.75,474,656,1130.00
07/20/2005,09:25,1139.75,1140.25,1139.50,1140.00,1039,58,1097.00
07/20/2005,09:26,1140.00,1140.50,1140.00,1140.25,629,503,1132.00
07/20/2005,09:27,1140.25,1140.50,1139.75,1140.00,162,1518,1680.00
07/20/2005,09:28,1139.75,1140.00,1139.50,1139.50,702,1323,2025.00
07/20/2005,09:29,1139.50,1140.00,1139.00,1139.25,1131,2374,3505.00
07/20/2005,09:30,1139.25,1140.00,1139.25,1139.75,1338,1247,2585.00
07/20/2005,09:31,1139.50,1140.50,1139.50,1140.00,2529,2740,5269.00
07/20/2005,09:32,1140.25,1140.25,1139.50,1140.00,1480,1863,3343.00
07/20/2005,09:33,1140.00,1140.50,1139.75,1140.25,1697,283,1980.00
07/20/2005,09:34,1140.50,1141.25,1140.25,1141.00,5800,1151,6951.00
07/20/2005,09:35,1141.25,1141.50,1140.75,1141.00,2256,3446,5702.00
07/20/2005,09:36,1140.75,1141.00,1140.50,1141.00,1261,1322,2583.00
07/20/2005,09:37,1141.00,1141.25,1140.75,1140.75,695,1110,1805.00
07/20/2005,09:38,1140.75,1141.25,1140.25,1140.50,842,1431,2273.00
07/20/2005,09:39,1140.25,1140.50,1140.25,1140.50,1126,297,1423.00
07/20/2005,09:40,1140.25,1140.50,1139.25,1139.75,1971,3117,5088.00
07/20/2005,09:41,1139.75,1140.25,1139.50,1139.75,924,1103,2027.00
07/20/2005,09:42,1139.75,1140.50,1139.50,1140.25,1823,137,1960.00
07/20/2005,09:43,1140.25,1140.50,1140.00,1140.25,285,753,1038.00
07/20/2005,09:44,1140.25,1141.00,1140.25,1140.50,1605,259,1864.00
07/20/2005,09:45,1140.75,1140.75,1139.75,1140.25,1098,831,1929.00
07/20/2005,09:46,1140.25,1140.25,1140.00,1140.25,385,23,408.00
07/20/2005,09:47,1140.25,1140.50,1140.00,1140.50,325,698,1023.00
07/20/2005,09:48,1140.25,1141.00,1140.25,1140.50,1225,816,2041.00
07/20/2005,09:49,1140.50,1140.50,1140.25,1140.50,41,80,121.00
07/20/2005,09:50,1140.50,1140.50,1140.00,1140.25,419,351,770.00
07/20/2005,09:51,1140.25,1140.50,1140.00,1140.50,651,45,696.00
07/20/2005,09:52,1140.50,1141.00,1140.50,1140.75,896,313,1209.00
07/20/2005,09:53,1140.75,1141.25,1140.75,1141.00,1648,889,2537.00
07/20/2005,09:54,1140.75,1141.00,1140.50,1140.50,53,813,866.00
07/20/2005,09:55,1140.75,1141.00,1140.50,1140.75,596,44,640.00
07/20/2005,09:56,1141.00,1141.00,1139.75,1140.00,906,2313,3219.00
07/20/2005,09:57,1140.00,1140.50,1140.00,1140.50,587,333,920.00
07/20/2005,09:58,1140.50,1140.50,1140.25,1140.50,192,161,353.00
07/20/2005,09:59,1140.50,1141.00,1140.25,1140.75,731,314,1045.00
07/20/2005,10:00,1140.75,1141.00,1140.50,1140.75,457,352,809.00
07/20/2005,10:01,1141.00,1141.25,1140.75,1140.75,976,244,1220.00
07/20/2005,10:02,1141.00,1141.25,1140.75,1141.00,450,624,1074.00
07/20/2005,10:03,1141.00,1141.50,1140.75,1141.00,401,546,947.00
07/20/2005,10:04,1141.00,1141.00,1140.50,1140.75,139,501,640.00
07/20/2005,10:05,1140.75,1141.25,1140.75,1141.00,1545,242,1787.00
07/20/2005,10:06,1141.25,1141.50,1140.75,1141.00,653,446,1099.00
07/20/2005,10:07,1141.25,1141.25,1140.75,1141.00,351,396,747.00
07/20/2005,10:08,1141.00,1141.00,1140.25,1140.50,711,1021,1732.00
07/20/2005,10:09,1140.75,1141.50,1140.75,1141.00,1293,578,1871.00
07/20/2005,10:10,1141.00,1141.25,1140.75,1140.75,48,806,854.00
07/20/2005,10:11,1140.75,1141.00,1140.75,1140.75,31,564,595.00
07/20/2005,10:12,1140.75,1141.00,1140.25,1140.50,62,1352,1414.00
07/20/2005,10:13,1140.25,1140.75,1140.25,1140.50,239,471,710.00
07/20/2005,10:14,1140.50,1141.25,1140.50,1141.00,847,108,955.00
07/20/2005,10:15,1141.00,1141.75,1140.75,1141.75,3466,105,3571.00
07/20/2005,10:16,1141.75,1142.50,1141.50,1142.25,6136,1567,7703.00
07/20/2005,10:17,1142.50,1142.50,1142.00,1142.25,3032,729,3761.00
07/20/2005,10:18,1142.25,1143.00,1142.00,1142.75,3620,1925,5545.00
07/20/2005,10:19,1142.75,1143.75,1142.75,1143.25,4427,2550,6977.00
07/20/2005,10:20,1143.25,1144.25,1143.25,1143.50,4287,1720,6007.00
07/20/2005,10:21,1143.50,1143.75,1143.25,1143.25,1254,1482,2736.00
07/20/2005,10:22,1143.25,1143.50,1143.25,1143.25,260,367,627.00
07/20/2005,10:23,1143.25,1143.50,1143.00,1143.25,914,3319,4233.00
07/20/2005,10:24,1143.25,1143.50,1143.25,1143.25,518,519,1037.00
07/20/2005,10:25,1143.25,1143.50,1143.25,1143.25,350,589,939.00
07/20/2005,10:26,1143.25,1143.75,1143.25,1143.50,1608,1228,2836.00
07/20/2005,10:27,1143.50,1143.50,1143.25,1143.25,59,79,138.00
07/20/2005,10:28,1143.25,1143.75,1143.25,1143.50,1821,98,1919.00
07/20/2005,10:29,1143.50,1143.75,1143.25,1143.75,768,829,1597.00
07/20/2005,10:30,1143.50,1143.75,1143.25,1143.25,596,936,1532.00
07/20/2005,10:31,1143.50,1144.00,1143.25,1143.50,2878,1327,4205.00
07/20/2005,10:32,1143.75,1144.25,1143.50,1144.25,1566,70,1636.00
07/20/2005,10:33,1144.25,1145.00,1144.00,1144.75,8042,1925,9967.00
07/20/2005,10:34,1144.50,1145.00,1144.50,1144.75,2270,1521,3791.00
07/20/2005,10:35,1145.00,1145.50,1144.50,1145.00,3871,1632,5503.00
07/20/2005,10:36,1144.75,1145.25,1144.50,1144.75,858,2380,3238.00
07/20/2005,10:37,1144.75,1145.00,1144.75,1144.75,274,219,493.00
07/20/2005,10:38,1144.75,1145.00,1144.75,1145.00,733,393,1126.00
07/20/2005,10:39,1145.00,1145.50,1145.00,1145.25,1646,474,2120.00
07/20/2005,10:40,1145.25,1145.50,1144.75,1144.75,141,1425,1566.00
07/20/2005,10:41,1144.75,1145.00,1144.75,1144.75,25,1091,1116.00
07/20/2005,10:42,1144.75,1145.00,1144.50,1144.50,281,2242,2523.00
07/20/2005,10:43,1144.50,1144.75,1144.50,1144.75,171,1256,1427.00
07/20/2005,10:44,1144.75,1144.75,1144.25,1144.75,627,830,1457.00
07/20/2005,10:45,1144.50,1144.75,1144.25,1144.25,387,806,1193.00
07/20/2005,10:46,1144.25,1144.50,1143.75,1144.00,103,2501,2604.00
07/20/2005,10:47,1143.75,1144.00,1143.75,1144.00,79,150,229.00
07/20/2005,10:48,1144.00,1144.25,1143.75,1144.00,574,209,783.00
07/20/2005,10:49,1143.75,1144.25,1143.75,1144.00,343,146,489.00
07/20/2005,10:50,1144.00,1144.25,1143.75,1143.75,42,202,244.00
07/20/2005,10:51,1144.00,1144.25,1143.75,1144.00,262,109,371.00
07/20/2005,10:52,1144.00,1144.00,1143.75,1144.00,32,164,196.00
07/20/2005,10:53,1143.75,1144.00,1143.75,1144.00,453,60,513.00
07/20/2005,10:54,1144.00,1144.00,1143.50,1143.75,178,1701,1879.00
07/20/2005,10:55,1143.75,1144.00,1143.50,1143.75,406,198,604.00
07/20/2005,10:56,1143.75,1144.25,1143.75,1144.00,470,35,505.00
07/20/2005,10:57,1144.00,1144.25,1143.75,1144.00,280,485,765.00
07/20/2005,10:58,1144.25,1144.75,1144.25,1144.25,1897,702,2599.00
07/20/2005,10:59,1144.25,1144.75,1144.25,1144.50,369,93,462.00
07/20/2005,11:00,1144.50,1144.75,1144.25,1144.50,174,347,521.00
07/20/2005,11:01,1144.50,1145.00,1144.25,1144.50,1112,712,1824.00
07/20/2005,11:02,1144.50,1144.75,1144.00,1144.00,66,401,467.00
07/20/2005,11:03,1144.25,1144.25,1143.75,1143.75,46,943,989.00
07/20/2005,11:04,1143.75,1144.25,1143.50,1143.75,687,560,1247.00
07/20/2005,11:05,1143.75,1144.00,1143.50,1143.75,13,310,323.00
07/20/2005,11:06,1143.50,1143.75,1143.25,1143.50,547,945,1492.00
07/20/2005,11:07,1143.25,1143.50,1143.00,1143.25,293,2611,2904.00
07/20/2005,11:08,1143.25,1143.50,1142.75,1143.50,460,846,1306.00
07/20/2005,11:09,1143.50,1143.50,1143.25,1143.50,36,81,117.00
07/20/2005,11:10,1143.25,1143.50,1143.25,1143.50,470,90,560.00
07/20/2005,11:11,1143.50,1143.50,1143.00,1143.25,135,591,726.00
07/20/2005,11:12,1143.50,1143.75,1143.25,1143.75,619,731,1350.00
07/20/2005,11:13,1143.75,1144.00,1143.50,1143.50,793,452,1245.00
07/20/2005,11:14,1143.50,1144.00,1143.50,1143.50,216,135,351.00
07/20/2005,11:15,1143.75,1143.75,1143.50,1143.75,12,78,90.00
07/20/2005,11:16,1143.75,1143.75,1143.50,1143.75,269,48,317.00
07/20/2005,11:17,1143.75,1144.00,1143.50,1143.50,127,321,448.00
07/20/2005,11:18,1143.50,1143.75,1143.25,1143.50,45,410,455.00
07/20/2005,11:19,1143.25,1143.50,1143.00,1143.50,378,447,825.00
07/20/2005,11:20,1143.50,1144.00,1143.50,1143.75,432,146,578.00
07/20/2005,11:21,1143.75,1143.75,1143.50,1143.50,13,95,108.00
07/20/2005,11:22,1143.50,1143.75,1143.50,1143.75,9,102,111.00
07/20/2005,11:23,1143.50,1143.75,1143.50,1143.75,10,31,41.00
07/20/2005,11:24,1143.75,1144.00,1143.50,1144.00,267,23,290.00
07/20/2005,11:25,1144.00,1144.00,1143.50,1143.50,6,182,188.00
07/20/2005,11:26,1143.50,1143.75,1143.50,1143.75,17,175,192.00
07/20/2005,11:27,1143.75,1143.75,1143.25,1143.25,91,285,376.00
07/20/2005,11:28,1143.25,1143.50,1143.00,1143.25,287,688,975.00
07/20/2005,11:29,1143.00,1143.50,1143.00,1143.25,166,228,394.00
07/20/2005,11:30,1143.25,1143.50,1143.00,1143.00,68,183,251.00
07/20/2005,11:31,1143.00,1143.25,1143.00,1143.25,46,634,680.00
07/20/2005,11:32,1143.00,1143.75,1143.00,1143.75,531,94,625.00
07/20/2005,11:33,1143.50,1143.75,1143.50,1143.50,144,20,164.00
07/20/2005,11:34,1143.75,1143.75,1143.50,1143.75,19,12,31.00
07/20/2005,11:35,1143.75,1144.00,1143.50,1143.75,395,134,529.00
07/20/2005,11:36,1143.50,1143.75,1143.50,1143.50,2,13,15.00
07/20/2005,11:37,1143.50,1143.50,1143.25,1143.25,0,301,301.00
07/20/2005,11:38,1143.25,1143.75,1143.25,1143.50,141,93,234.00
07/20/2005,11:39,1143.50,1143.50,1143.00,1143.00,312,314,626.00
07/20/2005,11:40,1143.00,1143.25,1142.75,1143.25,195,655,850.00
07/20/2005,11:41,1143.25,1143.25,1143.00,1143.00,10,222,232.00
07/20/2005,11:42,1143.00,1143.50,1143.00,1143.50,534,54,588.00
07/20/2005,11:43,1143.50,1143.50,1143.25,1143.50,434,10,444.00
07/20/2005,11:44,1143.50,1143.75,1143.50,1143.50,223,88,311.00
07/20/2005,11:45,1143.50,1143.50,1143.25,1143.25,33,50,83.00
07/20/2005,11:46,1143.50,1143.50,1143.00,1143.25,257,155,412.00
07/20/2005,11:47,1143.50,1143.50,1143.25,1143.50,596,115,711.00
07/20/2005,11:48,1143.50,1143.50,1143.25,1143.25,94,6,100.00
07/20/2005,11:49,1143.50,1143.50,1143.25,1143.25,2,10,12.00
07/20/2005,11:50,1143.25,1143.50,1143.25,1143.25,2,243,245.00
07/20/2005,11:51,1143.25,1143.50,1143.25,1143.25,13,367,380.00
07/20/2005,11:52,1143.25,1143.50,1143.25,1143.25,4,31,35.00
07/20/2005,11:53,1143.25,1143.50,1143.25,1143.25,3,169,172.00
07/20/2005,11:54,1143.25,1143.50,1143.00,1143.25,383,12,395.00
07/20/2005,11:55,1143.50,1143.50,1143.25,1143.50,39,1,40.00
07/20/2005,11:56,1143.50,1143.50,1143.25,1143.50,7,1,8.00
07/20/2005,11:57,1143.25,1144.50,1143.25,1144.25,1897,419,2316.00
07/20/2005,11:58,1144.25,1144.25,1144.00,1144.00,368,77,445.00
07/20/2005,11:59,1144.00,1144.50,1144.00,1144.25,249,465,714.00
07/20/2005,12:00,1144.00,1144.25,1144.00,1144.00,53,27,80.00
07/20/2005,12:01,1144.00,1144.25,1144.00,1144.00,15,91,106.00
07/20/2005,12:02,1144.25,1144.25,1143.75,1143.75,1,1054,1055.00
07/20/2005,12:03,1143.75,1144.00,1143.75,1143.75,3,281,284.00
07/20/2005,12:04,1143.75,1144.00,1143.75,1144.00,524,47,571.00
07/20/2005,12:05,1143.75,1144.00,1143.75,1143.75,28,117,145.00
07/20/2005,12:06,1143.75,1143.75,1143.50,1143.75,144,177,321.00
07/20/2005,12:07,1143.75,1143.75,1143.50,1143.75,344,58,402.00
07/20/2005,12:08,1144.00,1144.25,1143.75,1144.00,588,70,658.00
07/20/2005,12:09,1144.00,1144.50,1144.00,1144.50,916,87,1003.00
07/20/2005,12:10,1144.25,1144.50,1144.00,1144.00,5,458,463.00
07/20/2005,12:11,1144.25,1144.25,1144.00,1144.25,70,3,73.00
07/20/2005,12:12,1144.25,1144.25,1144.00,1144.00,2,7,9.00
07/20/2005,12:13,1144.00,1144.75,1144.00,1144.50,1249,406,1655.00
07/20/2005,12:14,1144.50,1145.00,1144.50,1145.00,1256,307,1563.00
07/20/2005,12:15,1145.00,1145.25,1144.75,1145.25,681,140,821.00
07/20/2005,12:16,1145.25,1146.00,1144.75,1145.50,6124,2218,8342.00
07/20/2005,12:17,1145.75,1146.25,1145.50,1145.75,1554,922,2476.00
07/20/2005,12:18,1145.75,1146.00,1145.50,1146.00,1592,170,1762.00
07/20/2005,12:19,1146.00,1147.00,1146.00,1146.50,5455,3252,8707.00
07/20/2005,12:20,1146.50,1147.75,1146.25,1147.25,9002,1342,10344.00
07/20/2005,12:21,1147.25,1148.25,1147.25,1148.00,5196,2061,7257.00
07/20/2005,12:22,1148.25,1149.00,1148.00,1148.75,7757,2183,9940.00
07/20/2005,12:23,1148.50,1148.75,1148.25,1148.25,1144,1952,3096.00
07/20/2005,12:24,1148.25,1148.50,1148.00,1148.00,947,1314,2261.00
07/20/2005,12:25,1148.00,1148.25,1148.00,1148.00,88,635,723.00
07/20/2005,12:26,1148.00,1148.25,1147.75,1148.00,359,2295,2654.00
07/20/2005,12:27,1148.00,1148.75,1147.75,1148.50,1992,339,2331.00
07/20/2005,12:28,1148.50,1148.75,1148.25,1148.50,409,362,771.00
07/20/2005,12:29,1148.50,1148.75,1148.25,1148.50,682,614,1296.00
07/20/2005,12:30,1148.50,1148.75,1148.25,1148.75,561,450,1011.00
07/20/2005,12:31,1148.75,1149.50,1148.50,1149.00,5066,3147,8213.00
07/20/2005,12:32,1149.25,1150.00,1149.00,1150.00,5005,330,5335.00
07/20/2005,12:33,1150.00,1150.50,1149.50,1149.75,5363,4150,9513.00
07/20/2005,12:34,1149.75,1150.00,1149.50,1149.50,1589,1344,2933.00
07/20/2005,12:35,1149.50,1150.00,1149.50,1149.50,1060,817,1877.00
07/20/2005,12:36,1149.75,1151.00,1149.50,1151.00,8335,923,9258.00
07/20/2005,12:37,1151.00,1151.50,1150.75,1150.75,5794,4579,10373.00
07/20/2005,12:38,1150.75,1151.00,1150.50,1151.00,2971,1686,4657.00
07/20/2005,12:39,1151.00,1151.50,1150.50,1151.25,4201,2276,6477.00
07/20/2005,12:40,1151.25,1151.25,1150.50,1150.50,80,2342,2422.00
07/20/2005,12:41,1150.75,1150.75,1150.25,1150.50,759,1344,2103.00
07/20/2005,12:42,1150.75,1150.75,1150.00,1150.25,75,1876,1951.00
07/20/2005,12:43,1150.00,1150.25,1149.75,1150.00,2129,1842,3971.00
07/20/2005,12:44,1150.00,1150.25,1149.75,1150.00,369,1117,1486.00
07/20/2005,12:45,1150.00,1150.50,1150.00,1150.25,1054,590,1644.00
07/20/2005,12:46,1150.25,1150.50,1150.00,1150.25,357,108,465.00
07/20/2005,12:47,1150.25,1150.25,1150.00,1150.25,263,45,308.00
07/20/2005,12:48,1150.00,1150.50,1150.00,1150.00,299,40,339.00
07/20/2005,12:49,1150.00,1150.25,1149.75,1150.00,742,491,1233.00
07/20/2005,12:50,1150.00,1150.25,1149.75,1149.75,77,375,452.00
07/20/2005,12:51,1150.00,1150.25,1149.75,1150.00,796,184,980.00
07/20/2005,12:52,1150.00,1150.00,1149.75,1150.00,443,217,660.00
07/20/2005,12:53,1149.75,1150.00,1149.75,1150.00,264,121,385.00
07/20/2005,12:54,1150.00,1150.25,1149.75,1150.00,1155,73,1228.00
07/20/2005,12:55,1150.00,1150.25,1150.00,1150.25,579,27,606.00
07/20/2005,12:56,1150.00,1150.00,1149.75,1150.00,212,365,577.00
07/20/2005,12:57,1149.75,1150.00,1149.75,1149.75,137,456,593.00
07/20/2005,12:58,1150.00,1150.00,1149.25,1149.50,1207,3865,5072.00
07/20/2005,12:59,1149.50,1149.75,1149.50,1149.75,822,609,1431.00
07/20/2005,13:00,1149.75,1150.25,1149.50,1150.00,2803,443,3246.00
07/20/2005,13:01,1150.00,1150.25,1150.00,1150.25,1230,502,1732.00
07/20/2005,13:02,1150.00,1150.50,1150.00,1150.25,977,355,1332.00
07/20/2005,13:03,1150.25,1150.75,1150.25,1150.25,1883,1575,3458.00
07/20/2005,13:04,1150.50,1150.50,1150.25,1150.25,132,103,235.00
07/20/2005,13:05,1150.25,1150.50,1150.00,1150.00,57,542,599.00
07/20/2005,13:06,1150.00,1150.00,1149.75,1150.00,82,1712,1794.00
07/20/2005,13:07,1150.00,1150.00,1149.50,1149.50,58,605,663.00
07/20/2005,13:08,1149.50,1149.75,1149.50,1149.50,79,40,119.00
07/20/2005,13:09,1149.50,1149.75,1149.50,1149.50,27,838,865.00
07/20/2005,13:10,1149.75,1150.00,1149.50,1149.50,1383,353,1736.00
07/20/2005,13:11,1149.75,1149.75,1149.50,1149.50,632,45,677.00
07/20/2005,13:12,1149.50,1150.00,1149.50,1149.75,214,52,266.00
07/20/2005,13:13,1149.75,1150.00,1149.75,1150.00,36,24,60.00
07/20/2005,13:14,1150.00,1150.00,1149.50,1149.50,168,601,769.00
07/20/2005,13:15,1149.50,1149.75,1149.50,1149.50,11,22,33.00
07/20/2005,13:16,1149.50,1149.75,1149.50,1149.75,402,194,596.00
07/20/2005,13:17,1149.75,1150.25,1149.75,1150.00,1638,442,2080.00
07/20/2005,13:18,1150.00,1150.25,1149.75,1150.00,254,1458,1712.00
07/20/2005,13:19,1150.00,1150.25,1150.00,1150.00,157,60,217.00
07/20/2005,13:20,1150.00,1150.25,1149.75,1150.00,259,668,927.00
07/20/2005,13:21,1150.00,1150.75,1149.75,1150.00,2288,2103,4391.00
07/20/2005,13:22,1150.00,1150.00,1149.75,1149.75,1104,38,1142.00
07/20/2005,13:23,1149.75,1150.00,1149.50,1149.75,144,620,764.00
07/20/2005,13:24,1149.75,1150.25,1149.75,1150.25,539,120,659.00
07/20/2005,13:25,1150.00,1150.25,1150.00,1150.25,749,31,780.00
07/20/2005,13:26,1150.25,1150.25,1150.00,1150.25,348,5,353.00
07/20/2005,13:27,1150.25,1150.75,1150.25,1150.50,1513,694,2207.00
07/20/2005,13:28,1150.50,1150.75,1150.25,1150.50,679,679,1358.00
07/20/2005,13:29,1150.50,1151.00,1150.25,1150.75,1819,408,2227.00
07/20/2005,13:30,1150.75,1150.75,1150.50,1150.75,219,74,293.00
07/20/2005,13:31,1150.75,1151.00,1150.50,1151.00,2617,112,2729.00
07/20/2005,13:32,1151.00,1152.00,1151.00,1151.50,5079,906,5985.00
07/20/2005,13:33,1151.50,1151.75,1151.25,1151.50,2031,1069,3100.00
07/20/2005,13:34,1151.25,1151.50,1150.50,1150.50,108,4112,4220.00
07/20/2005,13:35,1150.50,1150.75,1150.50,1150.50,61,368,429.00
07/20/2005,13:36,1150.75,1150.75,1150.25,1150.50,388,559,947.00
07/20/2005,13:37,1150.50,1150.75,1150.50,1150.50,134,141,275.00
07/20/2005,13:38,1150.50,1150.75,1149.75,1150.00,518,2266,2784.00
07/20/2005,13:39,1150.00,1150.25,1149.75,1150.00,1300,1908,3208.00
07/20/2005,13:40,1150.00,1150.25,1149.75,1150.00,128,515,643.00
07/20/2005,13:41,1149.75,1150.00,1149.50,1149.75,1459,738,2197.00
07/20/2005,13:42,1149.75,1150.00,1149.75,1149.75,47,14,61.00
07/20/2005,13:43,1149.75,1150.00,1147.75,1148.50,2335,9818,12153.00
07/20/2005,13:44,1148.50,1148.50,1147.75,1148.00,2964,2396,5360.00
07/20/2005,13:45,1148.00,1148.50,1148.00,1148.50,903,475,1378.00
07/20/2005,13:46,1148.50,1149.00,1148.25,1148.75,1635,853,2488.00
07/20/2005,13:47,1148.75,1148.75,1148.25,1148.25,413,1354,1767.00
07/20/2005,13:48,1148.25,1148.50,1148.00,1148.50,341,550,891.00
07/20/2005,13:49,1148.50,1148.75,1148.50,1148.50,422,825,1247.00
07/20/2005,13:50,1148.50,1148.75,1148.50,1148.50,26,128,154.00
07/20/2005,13:51,1148.75,1148.75,1148.50,1148.75,61,40,101.00
07/20/2005,13:52,1148.50,1148.75,1148.00,1148.00,72,943,1015.00
07/20/2005,13:53,1148.00,1148.50,1148.00,1148.25,469,1203,1672.00
07/20/2005,13:54,1148.25,1148.50,1148.25,1148.50,647,172,819.00
07/20/2005,13:55,1148.50,1148.50,1147.00,1147.25,567,4517,5084.00
07/20/2005,13:56,1147.25,1147.75,1147.00,1147.50,1975,1848,3823.00
07/20/2005,13:57,1147.50,1148.00,1147.50,1147.75,712,929,1641.00
07/20/2005,13:58,1147.75,1148.00,1147.50,1147.75,499,202,701.00
07/20/2005,13:59,1147.75,1148.50,1147.75,1148.25,1621,173,1794.00
07/20/2005,14:00,1148.00,1148.25,1148.00,1148.25,389,94,483.00
07/20/2005,14:01,1148.25,1148.50,1148.00,1148.00,79,205,284.00
07/20/2005,14:02,1148.00,1148.50,1148.00,1148.00,295,182,477.00
07/20/2005,14:03,1148.00,1148.50,1148.00,1148.25,334,42,376.00
07/20/2005,14:04,1148.25,1148.25,1147.75,1147.75,39,1081,1120.00
07/20/2005,14:05,1148.00,1148.00,1147.75,1147.75,532,33,565.00
07/20/2005,14:06,1148.00,1148.50,1147.75,1148.50,550,53,603.00
07/20/2005,14:07,1148.50,1149.00,1148.25,1148.75,1936,452,2388.00
07/20/2005,14:08,1148.75,1149.00,1148.75,1148.75,223,809,1032.00
07/20/2005,14:09,1149.00,1149.00,1148.50,1148.75,500,474,974.00
07/20/2005,14:10,1149.00,1149.50,1148.75,1149.50,2870,800,3670.00
07/20/2005,14:11,1149.50,1150.00,1149.00,1149.50,2884,2492,5376.00
07/20/2005,14:12,1149.75,1149.75,1149.50,1149.50,232,714,946.00
07/20/2005,14:13,1149.50,1149.75,1149.00,1149.25,477,1127,1604.00
07/20/2005,14:14,1149.25,1149.50,1149.00,1149.25,296,133,429.00
07/20/2005,14:15,1149.25,1149.50,1149.25,1149.25,370,497,867.00
07/20/2005,14:16,1149.25,1149.25,1149.00,1149.25,115,99,214.00
07/20/2005,14:17,1149.00,1149.75,1149.00,1149.50,1083,240,1323.00
07/20/2005,14:18,1149.50,1149.50,1149.25,1149.25,531,154,685.00
07/20/2005,14:19,1149.25,1149.50,1149.25,1149.25,10,106,116.00
07/20/2005,14:20,1149.25,1149.50,1149.25,1149.50,892,91,983.00
07/20/2005,14:21,1149.50,1149.50,1149.00,1149.00,281,1206,1487.00
07/20/2005,14:22,1149.00,1149.25,1149.00,1149.00,14,724,738.00
07/20/2005,14:23,1149.00,1149.50,1148.75,1149.50,1671,504,2175.00
07/20/2005,14:24,1149.50,1149.75,1149.25,1149.75,939,81,1020.00
07/20/2005,14:25,1149.75,1149.75,1149.25,1149.50,563,538,1101.00
07/20/2005,14:26,1149.75,1149.75,1149.50,1149.50,51,466,517.00
07/20/2005,14:27,1149.50,1149.75,1149.50,1149.75,557,49,606.00
07/20/2005,14:28,1149.75,1150.25,1149.75,1149.75,2886,730,3616.00
07/20/2005,14:29,1150.00,1150.00,1149.50,1150.00,1141,557,1698.00
07/20/2005,14:30,1150.00,1150.25,1149.50,1149.75,708,470,1178.00
07/20/2005,14:31,1150.00,1151.50,1149.75,1151.25,8436,2680,11116.00
07/20/2005,14:32,1151.25,1151.50,1150.50,1150.75,1452,3723,5175.00
07/20/2005,14:33,1150.50,1150.75,1150.25,1150.75,379,824,1203.00
07/20/2005,14:34,1150.75,1151.25,1150.25,1151.00,3404,349,3753.00
07/20/2005,14:35,1150.75,1151.25,1150.75,1151.00,255,248,503.00
07/20/2005,14:36,1150.75,1151.00,1150.50,1150.50,74,345,419.00
07/20/2005,14:37,1150.75,1151.00,1150.50,1150.75,160,225,385.00
07/20/2005,14:38,1150.75,1151.25,1150.50,1151.00,674,316,990.00
07/20/2005,14:39,1151.00,1151.25,1150.75,1151.00,388,362,750.00
07/20/2005,14:40,1151.00,1152.00,1151.00,1152.00,5287,1335,6622.00
07/20/2005,14:41,1151.75,1152.50,1151.75,1152.50,4790,3276,8066.00
07/20/2005,14:42,1152.50,1153.50,1152.00,1153.25,9145,4431,13576.00
07/20/2005,14:43,1153.00,1153.50,1153.00,1153.00,2288,1456,3744.00
07/20/2005,14:44,1153.00,1153.25,1152.75,1152.75,202,1569,1771.00
07/20/2005,14:45,1152.75,1153.00,1152.50,1152.75,450,1988,2438.00
07/20/2005,14:46,1152.75,1153.00,1152.50,1152.75,1532,287,1819.00
07/20/2005,14:47,1152.75,1153.00,1152.50,1153.00,1992,1745,3737.00
07/20/2005,14:48,1152.75,1153.00,1152.50,1152.50,945,1473,2418.00
07/20/2005,14:49,1152.50,1152.75,1152.25,1152.50,1665,2687,4352.00
07/20/2005,14:50,1152.25,1152.50,1152.00,1152.25,1208,1240,2448.00
07/20/2005,14:51,1152.25,1152.75,1152.25,1152.50,1812,342,2154.00
07/20/2005,14:52,1152.50,1152.75,1152.50,1152.50,71,1209,1280.00
07/20/2005,14:53,1152.75,1152.75,1152.25,1152.50,453,791,1244.00
07/20/2005,14:54,1152.50,1152.50,1152.25,1152.50,345,206,551.00
07/20/2005,14:55,1152.25,1152.50,1151.75,1152.00,286,2948,3234.00
07/20/2005,14:56,1152.00,1152.25,1151.75,1152.00,1577,1349,2926.00
07/20/2005,14:57,1152.00,1152.25,1151.75,1151.75,147,608,755.00
07/20/2005,14:58,1151.75,1152.00,1151.50,1151.50,1102,783,1885.00
07/20/2005,14:59,1151.50,1151.50,1151.00,1151.25,1709,4848,6557.00
07/20/2005,15:00,1151.25,1151.50,1151.25,1151.25,761,2121,2882.00
07/20/2005,15:01,1151.50,1151.50,1151.00,1151.00,2246,4888,7134.00
07/20/2005,15:02,1151.00,1151.25,1150.75,1150.75,668,2677,3345.00
07/20/2005,15:03,1150.75,1150.75,1150.25,1150.50,1510,1341,2851.00
07/20/2005,15:04,1150.75,1151.50,1150.75,1151.25,3535,1005,4540.00
07/20/2005,15:05,1151.25,1151.25,1150.75,1150.75,40,2522,2562.00
07/20/2005,15:06,1150.75,1151.25,1150.50,1151.25,2116,519,2635.00
07/20/2005,15:07,1151.25,1151.50,1151.00,1151.00,695,156,851.00
07/20/2005,15:08,1151.00,1151.25,1150.50,1150.75,301,1419,1720.00
07/20/2005,15:09,1151.00,1151.00,1150.50,1150.75,382,308,690.00
07/20/2005,15:10,1150.75,1151.00,1150.75,1150.75,93,1335,1428.00
07/20/2005,15:11,1150.75,1151.00,1150.25,1150.25,165,1373,1538.00
07/20/2005,15:12,1150.25,1150.50,1150.00,1150.25,637,1683,2320.00
07/20/2005,15:13,1150.50,1150.50,1150.25,1150.25,243,383,626.00
07/20/2005,15:14,1150.50,1150.50,1150.25,1150.50,113,879,992.00
07/20/2005,15:15,1150.50,1150.50,1149.50,1150.25,3694,3604,7298.00
07/20/2005,15:30,1151.75,1151.75,1151.75,1151.75,257,0,257.00
07/20/2005,15:31,1151.75,1152.00,1151.25,1151.50,212,403,615.00
07/20/2005,15:32,1151.50,1151.75,1151.25,1151.25,16,535,551.00
07/20/2005,15:33,1151.50,1151.50,1151.25,1151.25,45,463,508.00
07/20/2005,15:34,1151.25,1151.25,1151.00,1151.00,46,48,94.00
07/20/2005,15:35,1151.00,1151.25,1151.00,1151.00,42,7,49.00
07/20/2005,15:36,1151.00,1151.25,1151.00,1151.25,15,44,59.00
07/20/2005,15:37,1151.00,1151.00,1151.00,1151.00,0,14,14.00
07/20/2005,15:38,1151.00,1151.00,1151.00,1151.00,0,1,1.00
07/20/2005,15:39,1151.25,1151.25,1151.00,1151.00,15,153,168.00
07/20/2005,15:40,1151.25,1151.25,1151.00,1151.25,295,12,307.00
07/20/2005,15:41,1151.25,1151.25,1151.25,1151.25,125,0,125.00
07/20/2005,15:42,1151.00,1151.00,1150.75,1151.00,279,149,428.00
07/20/2005,15:43,1151.00,1151.00,1151.00,1151.00,244,0,244.00
07/20/2005,15:44,1151.00,1151.00,1151.00,1151.00,54,0,54.00
07/20/2005,15:45,1151.00,1151.00,1151.00,1151.00,18,0,18.00
07/20/2005,15:46,1151.00,1151.00,1151.00,1151.00,147,0,147.00
07/20/2005,15:48,1150.75,1150.75,1150.75,1150.75,0,25,25.00
07/20/2005,15:49,1150.75,1150.75,1150.50,1150.50,0,111,111.00
07/20/2005,15:50,1150.75,1150.75,1150.50,1150.50,175,1,176.00
07/20/2005,15:53,1150.50,1150.50,1150.25,1150.50,52,163,215.00
07/20/2005,15:55,1150.25,1150.50,1150.25,1150.50,11,2,13.00
07/20/2005,15:56,1150.50,1150.50,1150.25,1150.50,4,1,5.00
07/20/2005,15:57,1150.50,1150.50,1150.50,1150.50,128,0,128.00
07/20/2005,15:58,1150.50,1150.50,1150.25,1150.50,4,2,6.00
07/20/2005,15:59,1150.50,1150.50,1150.50,1150.50,91,0,91.00
07/20/2005,16:00,1150.50,1150.50,1150.50,1150.50,16,0,16.00
07/20/2005,17:01,1150.00,1150.25,1150.00,1150.00,75,25,100.00
07/20/2005,17:02,1150.25,1150.25,1150.25,1150.25,97,0,97.00
07/20/2005,17:03,1150.50,1150.50,1150.25,1150.25,11,5,16.00
07/20/2005,17:04,1150.25,1150.50,1150.25,1150.50,4,7,11.00
07/20/2005,17:05,1150.25,1150.50,1150.25,1150.50,1,3,4.00
07/20/2005,17:06,1150.25,1150.25,1150.00,1150.00,0,54,54.00
07/20/2005,17:07,1150.00,1150.00,1150.00,1150.00,0,9,9.00
07/20/2005,17:08,1150.00,1150.00,1150.00,1150.00,0,28,28.00
07/20/2005,17:09,1150.25,1150.50,1150.25,1150.50,60,0,60.00
07/20/2005,17:10,1150.50,1150.50,1150.50,1150.50,2,0,2.00
07/20/2005,17:11,1150.50,1150.50,1150.50,1150.50,49,0,49.00
07/20/2005,17:15,1150.50,1150.50,1150.50,1150.50,1,0,1.00
07/20/2005,17:17,1150.25,1150.25,1150.25,1150.25,0,5,5.00
07/20/2005,17:18,1150.25,1150.25,1150.25,1150.25,0,7,7.00
07/20/2005,17:19,1150.25,1150.25,1150.25,1150.25,0,15,15.00
07/20/2005,17:20,1150.25,1150.25,1150.25,1150.25,0,12,12.00
07/20/2005,17:21,1150.25,1150.25,1150.25,1150.25,0,4,4.00
07/20/2005,17:22,1150.25,1150.25,1150.25,1150.25,0,2,2.00
07/20/2005,17:23,1150.25,1150.50,1150.25,1150.25,2,17,19.00
07/20/2005,17:24,1150.25,1150.25,1150.00,1150.00,0,8,8.00
07/20/2005,17:25,1150.00,1150.00,1149.75,1150.00,25,56,81.00
07/20/2005,17:26,1150.00,1150.00,1150.00,1150.00,19,0,19.00
07/20/2005,17:29,1150.00,1150.00,1150.00,1150.00,5,0,5.00
07/20/2005,17:30,1150.00,1150.00,1150.00,1150.00,3,0,3.00
07/20/2005,17:31,1150.00,1150.00,1149.75,1150.00,18,3,21.00
07/20/2005,17:34,1150.00,1150.00,1150.00,1150.00,9,0,9.00
07/20/2005,17:35,1149.75,1149.75,1149.75,1149.75,0,12,12.00
07/20/2005,17:37,1150.00,1150.00,1149.75,1150.00,2,5,7.00
07/20/2005,17:39,1149.75,1150.00,1149.75,1150.00,6,2,8.00
07/20/2005,17:41,1150.00,1150.00,1150.00,1150.00,1,0,1.00
07/20/2005,17:43,1150.00,1150.00,1150.00,1150.00,1,0,1.00
07/20/2005,17:46,1150.00,1150.00,1150.00,1150.00,1,0,1.00
07/20/2005,17:48,1150.00,1150.00,1149.75,1149.75,3,1,4.00
07/20/2005,17:49,1149.75,1149.75,1149.75,1149.75,0,1,1.00
07/20/2005,17:51,1150.00,1150.00,1149.75,1149.75,6,5,11.00
07/20/2005,17:52,1149.75,1150.00,1149.75,1150.00,1,10,11.00
07/20/2005,18:04,1150.00,1150.00,1149.75,1149.75,1,1,2.00
07/20/2005,18:06,1149.75,1149.75,1149.75,1149.75,0,1,1.00
07/20/2005,18:07,1149.75,1149.75,1149.75,1149.75,0,3,3.00
07/20/2005,18:08,1149.75,1149.75,1149.75,1149.75,0,1,1.00
07/20/2005,18:11,1150.00,1150.00,1150.00,1150.00,1,0,1.00
07/20/2005,18:14,1150.00,1150.00,1150.00,1150.00,1,0,1.00
07/20/2005,18:16,1150.00,1150.00,1150.00,1150.00,2,0,2.00
07/20/2005,18:18,1150.00,1150.00,1150.00,1150.00,44,0,44.00
07/20/2005,18:19,1150.00,1150.00,1150.00,1150.00,2,0,2.00
07/20/2005,18:22,1149.75,1150.00,1149.75,1150.00,2,3,5.00
07/20/2005,18:23,1150.00,1150.00,1150.00,1150.00,4,0,4.00
07/20/2005,18:24,1150.00,1150.00,1150.00,1150.00,2,0,2.00
07/20/2005,18:25,1150.25,1150.25,1150.00,1150.00,10,5,15.00
07/20/2005,18:29,1150.25,1150.25,1150.25,1150.25,1,0,1.00
07/20/2005,18:33,1150.25,1150.25,1150.00,1150.25,2,1,3.00
07/20/2005,18:34,1150.25,1150.25,1150.25,1150.25,2,0,2.00
07/20/2005,18:35,1150.25,1150.25,1150.25,1150.25,1,0,1.00
07/20/2005,18:37,1150.00,1150.00,1150.00,1150.00,0,31,31.00
07/20/2005,18:38,1150.00,1150.00,1150.00,1150.00,0,10,10.00
07/20/2005,18:39,1150.00,1150.00,1149.75,1150.00,1,2,3.00
07/20/2005,18:41,1150.00,1150.00,1150.00,1150.00,5,0,5.00
07/20/2005,18:42,1150.00,1150.00,1150.00,1150.00,10,0,10.00
07/20/2005,18:43,1150.00,1150.00,1150.00,1150.00,4,0,4.00
07/20/2005,18:44,1150.00,1150.00,1150.00,1150.00,2,0,2.00
07/20/2005,18:45,1150.00,1150.00,1150.00,1150.00,11,0,11.00
07/20/2005,18:46,1150.00,1150.00,1150.00,1150.00,1,0,1.00
07/20/2005,18:50,1150.00,1150.00,1150.00,1150.00,1,0,1.00
07/20/2005,18:53,1150.00,1150.00,1150.00,1150.00,6,0,6.00
07/20/2005,18:55,1150.00,1150.00,1150.00,1150.00,7,0,7.00
07/20/2005,18:56,1150.00,1150.00,1150.00,1150.00,1,0,1.00
07/20/2005,18:59,1150.00,1150.00,1150.00,1150.00,11,0,11.00
07/20/2005,19:01,1150.00,1150.00,1150.00,1150.00,4,0,4.00
07/20/2005,19:10,1150.00,1150.00,1150.00,1150.00,1,0,1.00
07/20/2005,19:12,1150.00,1150.00,1150.00,1150.00,13,0,13.00
07/20/2005,19:15,1150.00,1150.00,1149.75,1149.75,1,102,103.00
07/20/2005,19:17,1150.00,1150.00,1150.00,1150.00,10,0,10.00
07/20/2005,19:18,1150.00,1150.00,1150.00,1150.00,21,0,21.00
07/20/2005,19:19,1150.00,1150.00,1149.75,1150.00,27,4,31.00
07/20/2005,19:20,1150.00,1150.00,1150.00,1150.00,1,0,1.00
07/20/2005,19:26,1150.25,1150.25,1150.25,1150.25,5,0,5.00
07/20/2005,19:27,1150.25,1150.25,1150.25,1150.25,1,0,1.00
07/20/2005,19:31,1150.25,1150.25,1150.25,1150.25,40,0,40.00
07/20/2005,19:32,1150.25,1150.25,1150.00,1150.00,5,2,7.00
07/20/2005,19:36,1150.25,1150.25,1150.25,1150.25,33,0,33.00
07/20/2005,19:37,1150.25,1150.25,1150.25,1150.25,2,0,2.00
07/20/2005,19:39,1150.25,1150.25,1150.25,1150.25,11,0,11.00
07/20/2005,19:41,1150.25,1150.25,1150.25,1150.25,7,0,7.00
07/20/2005,19:42,1150.25,1150.25,1150.25,1150.25,1,0,1.00
07/20/2005,19:46,1150.25,1150.25,1150.25,1150.25,8,0,8.00
07/20/2005,19:47,1150.25,1150.25,1150.25,1150.25,4,0,4.00
07/20/2005,19:48,1150.25,1150.25,1150.25,1150.25,5,0,5.00
07/20/2005,19:51,1150.50,1150.50,1150.50,1150.50,20,0,20.00
07/20/2005,19:52,1150.50,1150.50,1150.50,1150.50,2,0,2.00
07/20/2005,19:53,1150.50,1150.50,1150.50,1150.50,10,0,10.00
07/20/2005,19:56,1150.50,1150.50,1150.50,1150.50,1,0,1.00
07/20/2005,19:58,1150.50,1150.50,1150.50,1150.50,2,0,2.00
07/20/2005,20:00,1150.50,1150.50,1150.50,1150.50,2,0,2.00
07/20/2005,20:02,1150.50,1150.50,1150.50,1150.50,30,0,30.00
07/20/2005,20:03,1150.50,1150.50,1150.50,1150.50,1,0,1.00
07/20/2005,20:04,1150.50,1150.50,1150.50,1150.50,5,0,5.00
07/20/2005,20:05,1150.50,1150.50,1150.50,1150.50,2,0,2.00
07/20/2005,20:07,1150.25,1150.50,1150.25,1150.50,12,1,13.00
07/20/2005,20:11,1150.50,1150.50,1150.50,1150.50,2,0,2.00
07/20/2005,20:12,1150.50,1150.50,1150.50,1150.50,9,0,9.00
07/20/2005,20:13,1150.50,1150.50,1150.50,1150.50,1,0,1.00
07/20/2005,20:14,1150.25,1150.50,1150.25,1150.50,1,2,3.00
07/20/2005,20:16,1150.25,1150.25,1150.25,1150.25,0,2,2.00
07/20/2005,20:17,1150.25,1150.25,1150.25,1150.25,0,2,2.00
07/20/2005,20:34,1150.50,1150.50,1150.50,1150.50,4,0,4.00
07/20/2005,20:36,1150.50,1150.50,1150.50,1150.50,6,0,6.00
07/20/2005,20:37,1150.50,1150.50,1150.50,1150.50,1,0,1.00
07/20/2005,20:39,1150.50,1150.50,1150.50,1150.50,6,0,6.00
07/20/2005,20:42,1150.50,1150.50,1150.50,1150.50,49,0,49.00
07/20/2005,20:43,1150.50,1150.50,1150.50,1150.50,1,0,1.00
07/20/2005,20:48,1150.50,1150.50,1150.50,1150.50,1,0,1.00
07/20/2005,20:49,1150.50,1150.50,1150.50,1150.50,153,0,153.00
07/20/2005,20:51,1150.50,1150.50,1150.25,1150.25,10,5,15.00
07/20/2005,20:56,1150.25,1150.25,1150.25,1150.25,0,40,40.00
07/20/2005,20:59,1150.25,1150.25,1150.25,1150.25,0,1,1.00
07/20/2005,21:00,1150.25,1150.25,1150.25,1150.25,0,40,40.00
07/20/2005,21:04,1150.50,1150.50,1150.50,1150.50,2,0,2.00
07/20/2005,21:06,1150.25,1150.25,1150.25,1150.25,0,5,5.00
07/20/2005,21:07,1150.50,1150.50,1150.50,1150.50,2,0,2.00
07/20/2005,21:08,1150.50,1150.50,1150.50,1150.50,3,0,3.00
07/20/2005,21:10,1150.50,1150.50,1150.50,1150.50,13,0,13.00
07/20/2005,21:25,1150.25,1150.50,1150.25,1150.50,1,1,2.00
07/20/2005,21:27,1150.50,1150.50,1150.25,1150.25,1,1,2.00
07/20/2005,21:31,1150.50,1150.50,1150.50,1150.50,12,0,12.00
07/20/2005,21:32,1150.50,1150.50,1150.50,1150.50,5,0,5.00
07/20/2005,21:36,1150.50,1150.50,1150.50,1150.50,8,0,8.00
07/20/2005,21:42,1150.50,1150.50,1150.50,1150.50,31,0,31.00
07/20/2005,21:44,1150.50,1150.50,1150.50,1150.50,5,0,5.00
07/20/2005,21:45,1150.50,1150.50,1150.50,1150.50,14,0,14.00
07/20/2005,21:46,1150.50,1150.50,1150.50,1150.50,5,0,5.00
07/20/2005,21:47,1150.50,1150.50,1150.50,1150.50,7,0,7.00
07/20/2005,21:52,1150.25,1150.25,1150.25,1150.25,0,2,2.00
07/20/2005,21:57,1150.50,1150.50,1150.50,1150.50,25,0,25.00
07/20/2005,21:58,1150.50,1150.50,1150.50,1150.50,6,0,6.00
07/20/2005,21:59,1150.50,1150.50,1150.50,1150.50,2,0,2.00
07/20/2005,22:05,1150.50,1150.50,1150.50,1150.50,2,0,2.00
07/20/2005,22:09,1150.50,1150.50,1150.50,1150.50,1,0,1.00
07/20/2005,22:10,1150.50,1150.50,1150.50,1150.50,1,0,1.00
07/20/2005,22:13,1150.50,1150.50,1150.50,1150.50,1,0,1.00
07/20/2005,22:17,1150.50,1150.50,1150.50,1150.50,1,0,1.00
07/20/2005,22:18,1150.50,1150.50,1150.50,1150.50,12,0,12.00
07/20/2005,22:20,1150.50,1150.50,1150.50,1150.50,15,0,15.00
07/20/2005,22:21,1150.50,1150.50,1150.50,1150.50,2,0,2.00
07/20/2005,22:22,1150.50,1150.50,1150.50,1150.50,3,0,3.00
07/20/2005,22:23,1150.50,1150.50,1150.50,1150.50,10,0,10.00
07/20/2005,22:24,1150.75,1150.75,1150.75,1150.75,1,0,1.00
07/20/2005,22:25,1150.25,1150.25,1150.25,1150.25,0,2,2.00
07/20/2005,22:27,1150.50,1150.50,1150.50,1150.50,2,0,2.00
07/20/2005,22:28,1150.50,1150.50,1150.25,1150.25,1,5,6.00
07/20/2005,22:29,1150.50,1150.50,1150.50,1150.50,5,0,5.00
07/20/2005,22:30,1150.25,1150.25,1150.25,1150.25,0,2,2.00
07/20/2005,22:34,1150.25,1150.25,1150.25,1150.25,0,21,21.00
07/20/2005,22:35,1150.00,1150.00,1150.00,1150.00,0,2,2.00
07/20/2005,22:36,1150.00,1150.00,1150.00,1150.00,0,20,20.00
07/20/2005,22:37,1150.25,1150.25,1150.25,1150.25,1,0,1.00
07/20/2005,22:40,1150.25,1150.50,1150.25,1150.50,6,0,6.00
07/20/2005,22:41,1150.25,1150.25,1150.25,1150.25,0,17,17.00
07/20/2005,22:48,1150.25,1150.25,1150.25,1150.25,0,10,10.00
07/20/2005,22:49,1150.25,1150.50,1150.25,1150.50,5,4,9.00
07/20/2005,22:51,1150.50,1150.50,1150.50,1150.50,1,0,1.00
07/20/2005,22:53,1150.25,1150.50,1150.25,1150.50,1,1,2.00
07/20/2005,22:56,1150.50,1150.50,1150.50,1150.50,1,0,1.00
07/20/2005,22:57,1150.50,1150.50,1150.50,1150.50,2,0,2.00
07/20/2005,22:59,1150.50,1150.50,1150.50,1150.50,3,0,3.00
07/20/2005,23:01,1150.50,1150.50,1150.50,1150.50,1,0,1.00
07/20/2005,23:02,1150.25,1150.50,1150.25,1150.50,11,1,12.00
07/20/2005,23:10,1150.50,1150.50,1150.50,1150.50,3,0,3.00
07/20/2005,23:18,1150.25,1150.50,1150.25,1150.50,1,4,5.00
07/20/2005,23:20,1150.50,1150.50,1150.25,1150.25,1,3,4.00
07/20/2005,23:31,1150.25,1150.25,1150.25,1150.25,0,8,8.00
07/20/2005,23:33,1150.25,1150.25,1150.00,1150.00,0,118,118.00
07/20/2005,23:35,1150.00,1150.00,1149.75,1149.75,0,50,50.00
07/20/2005,23:36,1149.75,1149.75,1149.75,1149.75,0,55,55.00
07/20/2005,23:38,1150.00,1150.00,1150.00,1150.00,3,0,3.00
07/20/2005,23:41,1150.00,1150.00,1150.00,1150.00,3,0,3.00
07/20/2005,23:43,1149.75,1150.00,1149.75,1150.00,2,21,23.00
07/20/2005,23:45,1150.00,1150.00,1149.50,1149.50,5,216,221.00
07/20/2005,23:46,1149.50,1149.50,1149.50,1149.50,0,3,3.00
07/20/2005,23:48,1149.50,1149.50,1149.25,1149.25,0,44,44.00
07/20/2005,23:49,1149.25,1149.75,1149.25,1149.50,72,64,136.00
07/20/2005,23:52,1149.75,1149.75,1149.75,1149.75,12,0,12.00
07/20/2005,23:54,1149.75,1150.00,1149.75,1150.00,2,0,2.00
07/20/2005,23:55,1149.50,1149.50,1149.50,1149.50,0,6,6.00
07/20/2005,23:56,1149.50,1149.50,1149.50,1149.50,0,5,5.00
07/21/2005,00:00,1149.50,1149.50,1149.50,1149.50,0,5,5.00
07/21/2005,00:02,1149.25,1149.75,1149.25,1149.25,3,3,6.00
07/21/2005,00:03,1149.50,1149.50,1149.50,1149.50,2,0,2.00
07/21/2005,00:04,1149.50,1149.50,1149.50,1149.50,1,0,1.00
07/21/2005,00:06,1149.50,1149.75,1149.50,1149.75,3,0,3.00
07/21/2005,00:09,1149.75,1149.75,1149.75,1149.75,1,0,1.00
07/21/2005,00:12,1149.75,1149.75,1149.75,1149.75,22,0,22.00
07/21/2005,00:13,1150.00,1150.00,1150.00,1150.00,1,0,1.00
07/21/2005,00:14,1149.75,1149.75,1149.75,1149.75,0,3,3.00
07/21/2005,00:15,1149.75,1149.75,1149.75,1149.75,0,1,1.00
07/21/2005,00:21,1149.75,1149.75,1149.75,1149.75,0,2,2.00
07/21/2005,00:30,1149.75,1149.75,1149.75,1149.75,0,1,1.00
07/21/2005,00:31,1149.75,1149.75,1149.75,1149.75,0,1,1.00
07/21/2005,00:36,1149.75,1149.75,1149.75,1149.75,0,1,1.00
07/21/2005,00:38,1149.50,1149.50,1149.50,1149.50,0,1,1.00
07/21/2005,00:40,1149.50,1149.75,1149.50,1149.75,1,20,21.00
07/21/2005,00:44,1149.75,1149.75,1149.75,1149.75,12,0,12.00
07/21/2005,00:45,1149.75,1149.75,1149.75,1149.75,2,0,2.00
07/21/2005,00:46,1149.75,1149.75,1149.75,1149.75,2,0,2.00
07/21/2005,00:51,1149.75,1149.75,1149.75,1149.75,2,0,2.00
07/21/2005,00:54,1149.75,1149.75,1149.75,1149.75,1,0,1.00
07/21/2005,00:55,1149.75,1149.75,1149.50,1149.50,3,5,8.00
07/21/2005,01:01,1149.50,1149.50,1149.50,1149.50,0,1,1.00
07/21/2005,01:02,1149.75,1149.75,1149.75,1149.75,2,0,2.00
07/21/2005,01:03,1149.75,1149.75,1149.75,1149.75,1,0,1.00
07/21/2005,01:06,1149.75,1149.75,1149.50,1149.75,21,2,23.00
07/21/2005,01:10,1149.75,1149.75,1149.75,1149.75,18,0,18.00
07/21/2005,01:12,1149.75,1149.75,1149.75,1149.75,6,0,6.00
07/21/2005,01:13,1149.75,1149.75,1149.75,1149.75,1,0,1.00
07/21/2005,01:14,1149.75,1149.75,1149.75,1149.75,2,0,2.00
07/21/2005,01:19,1149.50,1149.50,1149.50,1149.50,0,1,1.00
07/21/2005,01:22,1149.75,1149.75,1149.75,1149.75,15,0,15.00
07/21/2005,01:23,1149.75,1149.75,1149.75,1149.75,9,0,9.00
07/21/2005,01:27,1149.75,1149.75,1149.75,1149.75,11,0,11.00
07/21/2005,01:28,1149.75,1149.75,1149.75,1149.75,1,0,1.00
07/21/2005,01:31,1150.00,1150.00,1150.00,1150.00,52,0,52.00
07/21/2005,01:32,1150.00,1150.00,1150.00,1150.00,5,0,5.00
07/21/2005,01:34,1149.75,1149.75,1149.75,1149.75,0,29,29.00
07/21/2005,01:35,1149.75,1149.75,1149.75,1149.75,0,7,7.00
07/21/2005,01:38,1149.75,1149.75,1149.75,1149.75,0,10,10.00
07/21/2005,01:39,1149.75,1149.75,1149.75,1149.75,0,15,15.00
07/21/2005,01:40,1149.75,1149.75,1149.75,1149.75,0,2,2.00
07/21/2005,01:41,1149.75,1149.75,1149.50,1149.50,0,11,11.00
07/21/2005,01:42,1149.75,1149.75,1149.75,1149.75,2,0,2.00
07/21/2005,01:43,1150.00,1150.00,1150.00,1150.00,16,0,16.00
07/21/2005,01:44,1150.00,1150.00,1150.00,1150.00,26,0,26.00
07/21/2005,01:45,1150.00,1150.00,1150.00,1150.00,1,0,1.00
07/21/2005,01:46,1150.00,1150.00,1150.00,1150.00,18,0,18.00
07/21/2005,01:50,1150.00,1150.00,1150.00,1150.00,2,0,2.00
07/21/2005,01:51,1150.00,1150.00,1150.00,1150.00,8,0,8.00
07/21/2005,01:53,1150.00,1150.00,1150.00,1150.00,5,0,5.00
07/21/2005,01:55,1150.00,1150.00,1150.00,1150.00,56,0,56.00
07/21/2005,01:56,1150.00,1150.00,1150.00,1150.00,1,0,1.00
07/21/2005,01:57,1150.00,1150.00,1150.00,1150.00,1,0,1.00
07/21/2005,01:58,1150.00,1150.00,1150.00,1150.00,74,0,74.00
07/21/2005,02:01,1150.00,1150.50,1150.00,1150.25,81,7,88.00
07/21/2005,02:02,1150.25,1150.75,1150.25,1150.50,164,271,435.00
07/21/2005,02:03,1150.50,1150.50,1150.25,1150.25,0,129,129.00
07/21/2005,02:04,1150.50,1150.75,1150.50,1150.75,441,2,443.00
07/21/2005,02:05,1150.75,1151.00,1150.75,1151.00,52,117,169.00
07/21/2005,02:06,1151.00,1151.25,1151.00,1151.00,107,1,108.00
07/21/2005,02:07,1151.00,1151.00,1150.75,1150.75,30,127,157.00
07/21/2005,02:08,1151.00,1151.00,1150.75,1150.75,10,24,34.00
07/21/2005,02:09,1150.75,1150.75,1150.50,1150.75,51,93,144.00
07/21/2005,02:10,1150.75,1150.75,1150.50,1150.50,1,3,4.00
07/21/2005,02:11,1150.75,1151.00,1150.75,1151.00,14,0,14.00
07/21/2005,02:12,1151.00,1151.00,1150.75,1150.75,1,10,11.00
07/21/2005,02:13,1150.75,1150.75,1150.75,1150.75,0,110,110.00
07/21/2005,02:14,1150.75,1150.75,1150.75,1150.75,0,155,155.00
07/21/2005,02:15,1150.75,1151.00,1150.75,1150.75,19,3,22.00
07/21/2005,02:16,1151.00,1151.25,1151.00,1151.00,53,6,59.00
07/21/2005,02:17,1151.25,1151.25,1150.75,1151.00,27,25,52.00
07/21/2005,02:18,1151.00,1151.00,1151.00,1151.00,78,0,78.00
07/21/2005,02:19,1151.00,1151.25,1151.00,1151.25,103,0,103.00
07/21/2005,02:21,1151.25,1151.25,1151.25,1151.25,64,0,64.00
07/21/2005,02:22,1151.25,1151.25,1151.00,1151.00,8,1,9.00
07/21/2005,02:23,1151.25,1151.25,1151.00,1151.00,4,26,30.00
07/21/2005,02:24,1151.25,1151.25,1151.00,1151.00,1,48,49.00
07/21/2005,02:25,1151.00,1151.00,1151.00,1151.00,0,13,13.00
07/21/2005,02:26,1151.25,1151.25,1151.25,1151.25,2,0,2.00
07/21/2005,02:27,1151.25,1151.25,1151.25,1151.25,5,0,5.00
07/21/2005,02:28,1151.00,1151.25,1151.00,1151.25,5,28,33.00
07/21/2005,02:29,1151.00,1151.00,1151.00,1151.00,0,1,1.00
07/21/2005,02:30,1151.25,1151.25,1151.00,1151.00,1,11,12.00
07/21/2005,02:31,1151.00,1151.25,1151.00,1151.25,6,6,12.00
07/21/2005,02:32,1151.00,1151.00,1151.00,1151.00,0,1,1.00
07/21/2005,02:33,1151.00,1151.00,1151.00,1151.00,0,2,2.00
07/21/2005,02:35,1151.25,1151.25,1151.25,1151.25,3,0,3.00
07/21/2005,02:36,1151.00,1151.25,1150.75,1151.00,112,243,355.00
07/21/2005,02:37,1151.00,1151.25,1151.00,1151.00,3,77,80.00
07/21/2005,02:38,1151.25,1151.25,1151.00,1151.00,47,8,55.00
07/21/2005,02:39,1151.00,1151.00,1151.00,1151.00,0,10,10.00
07/21/2005,02:40,1151.00,1151.25,1151.00,1151.25,25,6,31.00
07/21/2005,02:41,1151.00,1151.00,1151.00,1151.00,0,15,15.00
07/21/2005,02:42,1151.00,1151.00,1151.00,1151.00,0,1,1.00
07/21/2005,02:43,1151.00,1151.00,1151.00,1151.00,0,2,2.00
07/21/2005,02:44,1151.00,1151.00,1150.75,1150.75,0,9,9.00
07/21/2005,02:45,1150.75,1150.75,1150.75,1150.75,0,8,8.00
07/21/2005,02:46,1150.75,1150.75,1150.75,1150.75,0,5,5.00
07/21/2005,02:47,1150.75,1150.75,1150.75,1150.75,0,3,3.00
07/21/2005,02:48,1150.75,1150.75,1150.75,1150.75,0,5,5.00
07/21/2005,02:49,1150.75,1150.75,1150.75,1150.75,0,91,91.00
07/21/2005,02:50,1151.00,1151.25,1150.75,1150.75,62,93,155.00
07/21/2005,02:51,1150.75,1150.75,1150.75,1150.75,0,59,59.00
07/21/2005,02:52,1150.50,1150.75,1150.50,1150.75,1,1,2.00
07/21/2005,02:53,1150.75,1150.75,1150.75,1150.75,1,0,1.00
07/21/2005,02:54,1150.50,1150.50,1150.50,1150.50,0,94,94.00
07/21/2005,02:55,1150.50,1150.75,1150.25,1150.25,1,127,128.00
07/21/2005,02:56,1150.25,1150.25,1149.75,1150.00,36,102,138.00
07/21/2005,02:57,1150.00,1150.00,1149.75,1150.00,129,1,130.00
07/21/2005,02:59,1150.25,1150.25,1150.00,1150.25,37,10,47.00
07/21/2005,03:00,1150.25,1150.25,1150.00,1150.00,3,40,43.00
07/21/2005,03:02,1150.25,1150.25,1150.25,1150.25,4,0,4.00
07/21/2005,03:04,1150.25,1150.25,1150.25,1150.25,96,0,96.00
07/21/2005,03:05,1150.25,1150.25,1150.25,1150.25,4,0,4.00
07/21/2005,03:06,1150.25,1150.25,1150.25,1150.25,3,0,3.00
07/21/2005,03:08,1150.50,1150.50,1150.50,1150.50,5,0,5.00
07/21/2005,03:10,1150.50,1150.50,1150.50,1150.50,9,0,9.00
07/21/2005,03:11,1150.50,1150.75,1150.50,1150.75,63,12,75.00
07/21/2005,03:12,1150.75,1150.75,1150.75,1150.75,30,0,30.00
07/21/2005,03:13,1150.75,1150.75,1150.75,1150.75,28,0,28.00
07/21/2005,03:14,1150.50,1150.75,1150.50,1150.75,20,1,21.00
07/21/2005,03:15,1150.75,1151.00,1150.75,1150.75,62,5,67.00
07/21/2005,03:16,1150.75,1150.75,1150.75,1150.75,0,40,40.00
07/21/2005,03:17,1151.00,1151.00,1151.00,1151.00,93,0,93.00
07/21/2005,03:18,1151.00,1151.25,1151.00,1151.00,36,6,42.00
07/21/2005,03:19,1151.00,1151.00,1151.00,1151.00,0,7,7.00
07/21/2005,03:20,1150.75,1150.75,1150.75,1150.75,0,3,3.00
07/21/2005,03:21,1150.75,1150.75,1150.75,1150.75,0,1,1.00
07/21/2005,03:22,1151.00,1151.00,1151.00,1151.00,1,0,1.00
07/21/2005,03:23,1151.00,1151.00,1150.75,1150.75,1,4,5.00
07/21/2005,03:24,1150.75,1151.00,1150.75,1151.00,6,4,10.00
07/21/2005,03:25,1151.00,1151.25,1151.00,1151.25,73,3,76.00
07/21/2005,03:26,1151.25,1151.25,1151.00,1151.00,5,21,26.00
07/21/2005,03:27,1151.00,1151.00,1151.00,1151.00,0,10,10.00
07/21/2005,03:28,1151.00,1151.00,1150.75,1151.00,1,7,8.00
07/21/2005,03:29,1150.75,1151.00,1150.75,1151.00,3,44,47.00
07/21/2005,03:30,1151.00,1151.00,1151.00,1151.00,10,0,10.00
07/21/2005,03:31,1151.00,1151.25,1151.00,1151.00,81,56,137.00
07/21/2005,03:32,1151.00,1151.25,1150.75,1151.00,25,46,71.00
07/21/2005,03:33,1151.00,1151.25,1151.00,1151.25,8,16,24.00
07/21/2005,03:34,1151.25,1151.25,1151.00,1151.25,11,3,14.00
07/21/2005,03:35,1151.25,1151.50,1151.25,1151.25,45,8,53.00
07/21/2005,03:36,1151.00,1151.25,1151.00,1151.00,3,29,32.00
07/21/2005,03:37,1151.00,1151.00,1151.00,1151.00,0,4,4.00
07/21/2005,03:38,1151.00,1151.25,1151.00,1151.25,4,4,8.00
07/21/2005,03:39,1151.25,1151.25,1151.25,1151.25,8,0,8.00
07/21/2005,03:40,1151.00,1151.25,1151.00,1151.25,1,1,2.00
07/21/2005,03:41,1151.00,1151.25,1151.00,1151.00,1,46,47.00
07/21/2005,03:42,1151.25,1151.25,1151.00,1151.00,2,7,9.00
07/21/2005,03:43,1151.00,1151.00,1150.75,1151.00,20,6,26.00
07/21/2005,03:45,1151.00,1151.25,1151.00,1151.25,68,0,68.00
07/21/2005,03:46,1151.25,1151.25,1151.25,1151.25,2,0,2.00
07/21/2005,03:47,1151.25,1151.25,1151.00,1151.00,1,24,25.00
07/21/2005,03:48,1151.00,1151.00,1151.00,1151.00,0,46,46.00
07/21/2005,03:49,1151.00,1151.00,1151.00,1151.00,0,1,1.00
07/21/2005,03:50,1151.25,1151.25,1151.25,1151.25,245,0,245.00
07/21/2005,03:51,1151.50,1151.50,1151.25,1151.50,4,19,23.00
07/21/2005,03:52,1151.50,1151.75,1151.50,1151.75,260,0,260.00
07/21/2005,03:53,1151.75,1151.75,1151.25,1151.50,23,10,33.00
07/21/2005,03:54,1151.50,1151.50,1151.50,1151.50,37,0,37.00
07/21/2005,03:55,1151.50,1151.75,1151.50,1151.75,16,0,16.00
07/21/2005,03:56,1151.50,1151.75,1151.50,1151.75,2,1,3.00
07/21/2005,03:57,1151.50,1151.50,1151.50,1151.50,0,37,37.00
07/21/2005,03:58,1151.50,1151.50,1151.50,1151.50,0,27,27.00
07/21/2005,03:59,1151.50,1151.50,1151.50,1151.50,0,1,1.00
07/21/2005,04:00,1151.50,1151.50,1151.50,1151.50,0,3,3.00
07/21/2005,04:01,1151.75,1151.75,1151.50,1151.50,1,3,4.00
07/21/2005,04:02,1151.50,1151.50,1151.25,1151.25,4,142,146.00
07/21/2005,04:04,1151.50,1151.50,1151.50,1151.50,1,0,1.00
07/21/2005,04:05,1151.50,1151.50,1151.50,1151.50,14,0,14.00
07/21/2005,04:06,1151.50,1151.50,1151.25,1151.50,17,3,20.00
07/21/2005,04:09,1151.25,1151.25,1151.25,1151.25,0,232,232.00
07/21/2005,04:10,1151.00,1151.00,1151.00,1151.00,0,11,11.00
07/21/2005,04:11,1151.00,1151.25,1150.75,1150.75,2,176,178.00
07/21/2005,04:12,1151.00,1151.00,1150.75,1150.75,54,7,61.00
07/21/2005,04:15,1151.00,1151.00,1151.00,1151.00,42,0,42.00
07/21/2005,04:16,1151.00,1151.25,1151.00,1151.00,41,11,52.00
07/21/2005,04:17,1151.00,1151.00,1151.00,1151.00,0,2,2.00
07/21/2005,04:18,1151.00,1151.00,1151.00,1151.00,0,60,60.00
07/21/2005,04:19,1150.75,1150.75,1150.75,1150.75,0,1,1.00
07/21/2005,04:20,1151.00,1151.00,1150.75,1151.00,3,1,4.00
07/21/2005,04:24,1151.00,1151.00,1150.75,1151.00,2,5,7.00
07/21/2005,04:26,1151.00,1151.00,1150.50,1150.75,3,102,105.00
07/21/2005,04:27,1150.75,1150.75,1150.50,1150.50,1,10,11.00
07/21/2005,04:28,1150.50,1150.75,1150.50,1150.75,1,1,2.00
07/21/2005,04:29,1150.50,1150.50,1150.50,1150.50,0,1,1.00
07/21/2005,04:30,1150.50,1150.50,1150.50,1150.50,0,85,85.00
07/21/2005,04:31,1150.50,1150.75,1150.50,1150.75,25,10,35.00
07/21/2005,04:32,1150.75,1150.75,1150.75,1150.75,25,0,25.00
07/21/2005,04:33,1151.00,1151.00,1150.75,1150.75,1,3,4.00
07/21/2005,04:34,1151.00,1151.00,1151.00,1151.00,13,0,13.00
07/21/2005,04:35,1151.00,1151.00,1151.00,1151.00,22,0,22.00
07/21/2005,04:37,1151.00,1151.00,1151.00,1151.00,78,0,78.00
07/21/2005,04:38,1151.00,1151.25,1151.00,1151.25,13,0,13.00
07/21/2005,04:39,1151.00,1151.00,1151.00,1151.00,0,105,105.00
07/21/2005,04:40,1151.25,1151.25,1151.25,1151.25,58,0,58.00
07/21/2005,04:41,1151.25,1151.25,1151.25,1151.25,5,0,5.00
07/21/2005,04:42,1151.25,1151.25,1151.00,1151.00,3,2,5.00
07/21/2005,04:43,1151.25,1151.25,1151.25,1151.25,37,0,37.00
07/21/2005,04:45,1151.25,1151.25,1151.25,1151.25,3,0,3.00
07/21/2005,04:46,1151.25,1151.25,1151.25,1151.25,13,0,13.00
07/21/2005,04:47,1151.25,1151.25,1151.25,1151.25,6,0,6.00
07/21/2005,04:48,1151.25,1151.25,1151.25,1151.25,62,0,62.00
07/21/2005,04:49,1151.25,1151.25,1151.25,1151.25,15,0,15.00
07/21/2005,04:50,1151.25,1151.25,1151.25,1151.25,57,0,57.00
07/21/2005,04:51,1151.25,1151.25,1151.25,1151.25,3,0,3.00
07/21/2005,04:52,1151.25,1151.75,1151.25,1151.75,149,0,149.00
07/21/2005,04:53,1151.75,1151.75,1151.75,1151.75,285,0,285.00
07/21/2005,04:54,1151.75,1151.75,1151.75,1151.75,21,0,21.00
07/21/2005,04:55,1151.50,1151.75,1151.50,1151.75,8,8,16.00
07/21/2005,04:56,1151.50,1151.50,1151.50,1151.50,0,64,64.00
07/21/2005,04:57,1151.50,1151.50,1151.50,1151.50,0,52,52.00
07/21/2005,04:58,1151.75,1151.75,1151.75,1151.75,22,0,22.00
07/21/2005,04:59,1151.75,1151.75,1151.50,1151.50,10,76,86.00
07/21/2005,05:00,1151.75,1151.75,1151.75,1151.75,72,0,72.00
07/21/2005,05:01,1151.50,1151.50,1150.50,1150.50,114,544,658.00
07/21/2005,05:02,1150.50,1150.75,1150.50,1150.75,48,155,203.00
07/21/2005,05:03,1150.75,1150.75,1150.25,1150.75,225,176,401.00
07/21/2005,05:04,1150.75,1151.25,1150.75,1151.00,143,40,183.00
07/21/2005,05:05,1151.25,1151.25,1151.00,1151.25,77,1,78.00
07/21/2005,05:06,1151.25,1151.25,1150.75,1151.00,6,400,406.00
07/21/2005,05:07,1150.75,1151.00,1150.75,1151.00,74,5,79.00
07/21/2005,05:08,1151.00,1151.00,1151.00,1151.00,9,0,9.00
07/21/2005,05:09,1151.00,1151.00,1151.00,1151.00,16,0,16.00
07/21/2005,05:10,1150.75,1151.00,1150.75,1150.75,47,172,219.00
07/21/2005,05:11,1150.75,1150.75,1150.75,1150.75,0,83,83.00
07/21/2005,05:12,1150.75,1150.75,1150.75,1150.75,0,62,62.00
07/21/2005,05:13,1150.75,1150.75,1150.25,1150.50,23,102,125.00
07/21/2005,05:14,1150.50,1150.50,1150.00,1150.25,70,62,132.00
07/21/2005,05:15,1150.25,1150.50,1150.25,1150.25,142,1,143.00
07/21/2005,05:16,1150.25,1150.50,1150.25,1150.50,89,23,112.00
07/21/2005,05:17,1150.50,1150.75,1150.50,1150.75,29,11,40.00
07/21/2005,05:18,1150.75,1150.75,1150.75,1150.75,32,0,32.00
07/21/2005,05:20,1150.50,1150.75,1150.50,1150.75,6,2,8.00
07/21/2005,05:23,1150.50,1150.50,1150.25,1150.25,0,331,331.00
07/21/2005,05:24,1150.25,1150.25,1150.00,1150.00,0,20,20.00
07/21/2005,05:25,1150.00,1150.00,1150.00,1150.00,0,110,110.00
07/21/2005,05:26,1149.75,1149.75,1149.75,1149.75,0,34,34.00
07/21/2005,05:27,1149.75,1150.00,1149.75,1149.75,1,8,9.00
07/21/2005,05:28,1150.00,1150.25,1150.00,1150.00,70,8,78.00
07/21/2005,05:29,1150.25,1150.25,1150.25,1150.25,3,0,3.00
07/21/2005,05:30,1150.25,1150.25,1150.00,1150.25,15,102,117.00
07/21/2005,05:31,1150.00,1150.25,1150.00,1150.00,10,226,236.00
07/21/2005,05:32,1150.00,1150.00,1150.00,1150.00,0,27,27.00
07/21/2005,05:33,1150.00,1150.00,1149.75,1150.00,6,103,109.00
07/21/2005,05:34,1150.00,1150.00,1150.00,1150.00,172,0,172.00
07/21/2005,05:35,1150.00,1150.00,1150.00,1150.00,3,0,3.00
07/21/2005,05:36,1149.75,1149.75,1149.75,1149.75,0,64,64.00
07/21/2005,05:38,1150.00,1150.00,1150.00,1150.00,64,0,64.00
07/21/2005,05:39,1150.00,1150.00,1150.00,1150.00,16,0,16.00
07/21/2005,05:40,1150.00,1150.00,1150.00,1150.00,7,0,7.00
07/21/2005,05:41,1150.00,1150.00,1149.75,1150.00,28,2,30.00
07/21/2005,05:42,1150.00,1150.00,1150.00,1150.00,34,0,34.00
07/21/2005,05:43,1150.00,1150.00,1150.00,1150.00,3,0,3.00
07/21/2005,05:45,1150.00,1150.25,1150.00,1150.25,60,0,60.00
07/21/2005,05:46,1150.00,1150.00,1150.00,1150.00,0,21,21.00
07/21/2005,05:48,1150.00,1150.00,1150.00,1150.00,0,2,2.00
07/21/2005,05:50,1150.25,1150.25,1150.25,1150.25,98,0,98.00
07/21/2005,05:51,1150.50,1150.50,1150.50,1150.50,3,0,3.00
07/21/2005,05:52,1150.50,1150.75,1150.50,1150.75,164,0,164.00
07/21/2005,05:53,1150.75,1150.75,1150.50,1150.50,3,1,4.00
07/21/2005,05:54,1150.50,1150.50,1150.50,1150.50,0,33,33.00
07/21/2005,05:55,1150.50,1150.50,1150.25,1150.50,10,20,30.00
07/21/2005,05:56,1150.50,1150.50,1150.50,1150.50,126,0,126.00
07/21/2005,05:57,1150.50,1150.50,1150.50,1150.50,1,0,1.00
07/21/2005,05:58,1150.25,1150.50,1150.25,1150.50,11,8,19.00
07/21/2005,06:00,1150.25,1150.50,1150.25,1150.50,18,25,43.00
07/21/2005,06:01,1150.50,1150.50,1150.50,1150.50,19,0,19.00
07/21/2005,06:02,1150.50,1150.50,1150.25,1150.25,16,1,17.00
07/21/2005,06:03,1150.50,1150.50,1150.25,1150.25,11,3,14.00
07/21/2005,06:04,1150.25,1150.25,1150.25,1150.25,0,115,115.00
07/21/2005,06:05,1150.25,1150.50,1150.25,1150.50,33,76,109.00
07/21/2005,06:06,1150.50,1151.25,1150.50,1151.25,467,176,643.00
07/21/2005,06:07,1151.25,1152.00,1151.25,1151.75,424,84,508.00
07/21/2005,06:08,1151.75,1151.75,1151.25,1151.75,178,113,291.00
07/21/2005,06:09,1151.75,1152.50,1151.50,1152.50,880,96,976.00
07/21/2005,06:10,1152.50,1153.50,1152.50,1153.50,1842,640,2482.00
07/21/2005,06:11,1153.25,1156.00,1153.25,1155.50,2191,696,2887.00
07/21/2005,06:12,1155.50,1159.00,1155.50,1158.25,3285,1721,5006.00
07/21/2005,06:13,1158.25,1159.50,1158.00,1158.50,1129,1566,2695.00
07/21/2005,06:14,1158.50,1158.75,1153.75,1154.25,1049,1913,2962.00
07/21/2005,06:15,1154.25,1155.00,1153.25,1154.75,784,840,1624.00
07/21/2005,06:16,1154.75,1156.50,1154.50,1156.25,911,329,1240.00
07/21/2005,06:17,1156.50,1156.50,1155.50,1155.75,313,179,492.00
07/21/2005,06:18,1155.50,1156.00,1155.00,1155.25,80,184,264.00
07/21/2005,06:19,1155.00,1155.50,1154.75,1155.25,180,190,370.00
07/21/2005,06:20,1155.25,1155.25,1154.75,1155.00,48,303,351.00
07/21/2005,06:21,1154.75,1155.00,1154.00,1154.25,19,279,298.00
07/21/2005,06:22,1154.50,1154.75,1154.00,1154.75,189,139,328.00
07/21/2005,06:23,1154.75,1155.00,1154.50,1154.50,224,283,507.00
07/21/2005,06:24,1154.50,1156.50,1154.25,1155.75,831,274,1105.00
07/21/2005,06:25,1156.25,1157.00,1155.75,1156.25,783,186,969.00
07/21/2005,06:26,1156.25,1157.25,1155.75,1156.75,1293,377,1670.00
07/21/2005,06:27,1156.75,1157.00,1156.25,1156.50,433,236,669.00
07/21/2005,06:28,1156.75,1156.75,1156.00,1156.25,263,433,696.00
07/21/2005,06:29,1156.25,1156.75,1156.00,1156.50,991,162,1153.00
07/21/2005,06:30,1156.50,1156.50,1154.50,1154.75,101,755,856.00
07/21/2005,06:31,1155.00,1155.25,1155.00,1155.00,364,66,430.00
07/21/2005,06:32,1155.25,1156.00,1155.00,1156.00,285,21,306.00
07/21/2005,06:33,1156.00,1156.00,1155.00,1155.25,90,365,455.00
07/21/2005,06:34,1155.25,1155.75,1155.25,1155.75,458,360,818.00
07/21/2005,06:35,1155.75,1155.75,1155.50,1155.50,61,252,313.00
07/21/2005,06:36,1155.50,1155.75,1155.25,1155.75,168,220,388.00
07/21/2005,06:37,1155.50,1155.75,1155.25,1155.50,169,150,319.00
07/21/2005,06:38,1155.25,1155.75,1155.25,1155.25,141,193,334.00
07/21/2005,06:39,1155.25,1155.50,1154.75,1155.50,134,130,264.00
07/21/2005,06:40,1155.50,1156.00,1155.50,1155.75,163,327,490.00
07/21/2005,06:41,1155.75,1156.00,1155.75,1156.00,216,278,494.00
07/21/2005,06:42,1156.25,1156.25,1155.00,1155.25,52,639,691.00
07/21/2005,06:43,1155.25,1155.50,1155.00,1155.25,243,149,392.00
07/21/2005,06:44,1155.00,1155.00,1153.50,1153.75,662,556,1218.00
07/21/2005,06:45,1153.75,1153.75,1152.25,1152.25,232,1104,1336.00
07/21/2005,06:46,1152.25,1152.50,1150.75,1151.75,893,1497,2390.00
07/21/2005,06:47,1151.75,1151.75,1150.25,1150.75,343,1209,1552.00
07/21/2005,06:48,1150.75,1151.50,1150.75,1151.00,303,509,812.00
07/21/2005,06:49,1151.25,1151.25,1150.25,1151.00,761,703,1464.00
07/21/2005,06:50,1151.00,1151.75,1150.75,1151.50,500,343,843.00
07/21/2005,06:51,1151.50,1152.00,1151.50,1151.75,252,461,713.00
07/21/2005,06:52,1151.75,1152.50,1151.75,1152.25,345,59,404.00
07/21/2005,06:53,1152.50,1152.75,1152.25,1152.50,498,269,767.00
07/21/2005,06:54,1152.50,1152.75,1152.25,1152.25,88,398,486.00
07/21/2005,06:55,1152.25,1152.50,1152.00,1152.25,190,111,301.00
07/21/2005,06:56,1152.25,1152.50,1152.00,1152.00,16,57,73.00
07/21/2005,06:57,1152.00,1152.25,1151.75,1152.25,220,44,264.00
07/21/2005,06:58,1152.50,1152.50,1152.25,1152.50,161,20,181.00
07/21/2005,06:59,1152.50,1152.50,1152.25,1152.25,190,122,312.00
07/21/2005,07:00,1152.25,1152.75,1152.25,1152.50,147,413,560.00
07/21/2005,07:01,1152.75,1153.00,1152.50,1152.75,191,153,344.00
07/21/2005,07:02,1152.75,1153.00,1152.75,1153.00,223,9,232.00
07/21/2005,07:03,1153.00,1153.25,1152.75,1153.00,20,128,148.00
07/21/2005,07:04,1152.75,1152.75,1152.75,1152.75,0,122,122.00
07/21/2005,07:05,1152.75,1152.75,1152.25,1152.25,32,216,248.00
07/21/2005,07:06,1152.25,1152.75,1152.25,1152.50,197,265,462.00
07/21/2005,07:07,1152.75,1153.25,1152.50,1153.25,339,66,405.00
07/21/2005,07:08,1153.25,1153.75,1153.00,1153.50,536,383,919.00
07/21/2005,07:09,1153.50,1153.75,1153.25,1153.50,168,264,432.00
07/21/2005,07:10,1153.50,1153.75,1153.50,1153.50,2,47,49.00
07/21/2005,07:11,1153.50,1153.75,1153.50,1153.75,439,57,496.00
07/21/2005,07:12,1154.00,1154.00,1152.25,1152.25,313,1317,1630.00
07/21/2005,07:13,1152.25,1152.50,1151.50,1151.75,847,1976,2823.00
07/21/2005,07:14,1151.75,1152.00,1150.50,1151.00,829,2055,2884.00
07/21/2005,07:15,1151.00,1151.50,1150.50,1150.75,875,1563,2438.00
07/21/2005,07:16,1150.75,1151.00,1150.00,1150.50,720,1791,2511.00
07/21/2005,07:17,1150.50,1151.00,1149.75,1149.75,972,1320,2292.00
07/21/2005,07:18,1149.50,1149.75,1148.25,1149.00,1090,2105,3195.00
07/21/2005,07:19,1149.25,1149.75,1148.25,1148.50,1932,2216,4148.00
07/21/2005,07:20,1148.50,1148.50,1147.50,1147.50,802,1729,2531.00
07/21/2005,07:21,1147.50,1149.00,1147.50,1149.00,2068,1218,3286.00
07/21/2005,07:22,1148.75,1149.75,1148.50,1149.25,1374,1024,2398.00
07/21/2005,07:23,1149.25,1149.50,1148.75,1149.00,295,695,990.00
07/21/2005,07:24,1149.00,1149.75,1148.75,1149.50,787,657,1444.00
07/21/2005,07:25,1149.50,1150.50,1149.50,1150.50,2599,838,3437.00
07/21/2005,07:26,1150.50,1150.75,1149.75,1149.75,839,1023,1862.00
07/21/2005,07:27,1149.75,1149.75,1149.00,1149.25,566,505,1071.00
07/21/2005,07:28,1149.25,1149.50,1148.50,1149.00,1026,1153,2179.00
07/21/2005,07:29,1148.75,1150.25,1148.75,1149.50,1494,1186,2680.00
07/21/2005,07:30,1149.50,1150.25,1149.00,1150.25,754,373,1127.00
07/21/2005,07:31,1150.25,1151.25,1150.00,1151.00,1202,157,1359.00
07/21/2005,07:32,1151.00,1152.00,1151.00,1151.50,1847,1150,2997.00
07/21/2005,07:33,1151.75,1151.75,1150.50,1151.00,762,1004,1766.00
07/21/2005,07:34,1151.25,1152.00,1150.50,1151.75,1835,824,2659.00
07/21/2005,07:35,1151.75,1151.75,1148.50,1148.75,1083,3852,4935.00
07/21/2005,07:36,1148.75,1149.50,1147.50,1147.75,1468,1977,3445.00
07/21/2005,07:37,1147.75,1149.75,1147.50,1149.50,1409,1085,2494.00
07/21/2005,07:38,1149.50,1149.50,1147.75,1148.00,342,1508,1850.00
07/21/2005,07:39,1148.00,1148.75,1147.25,1148.00,1068,2021,3089.00
07/21/2005,07:40,1148.00,1149.25,1148.00,1149.25,1378,441,1819.00
07/21/2005,07:41,1149.00,1149.00,1147.75,1148.25,642,983,1625.00
07/21/2005,07:42,1148.25,1149.50,1148.25,1149.00,1006,221,1227.00
07/21/2005,07:43,1149.00,1149.50,1149.00,1149.25,159,647,806.00
07/21/2005,07:44,1149.00,1149.50,1149.00,1149.50,774,230,1004.00
07/21/2005,07:45,1149.50,1150.50,1149.50,1150.50,1094,367,1461.00
07/21/2005,07:46,1150.25,1151.25,1150.25,1151.25,1427,726,2153.00
07/21/2005,07:47,1151.00,1151.75,1151.00,1151.50,1535,615,2150.00
07/21/2005,07:48,1151.50,1152.00,1151.00,1151.00,776,853,1629.00
07/21/2005,07:49,1151.00,1151.25,1150.50,1150.75,365,553,918.00
07/21/2005,07:50,1151.00,1151.50,1150.75,1151.50,672,469,1141.00
07/21/2005,07:51,1151.75,1152.00,1150.75,1151.25,603,759,1362.00
07/21/2005,07:52,1151.00,1151.50,1151.00,1151.25,397,119,516.00
07/21/2005,07:53,1151.25,1152.25,1151.25,1152.00,890,85,975.00
07/21/2005,07:54,1152.00,1152.50,1151.75,1152.25,485,316,801.00
07/21/2005,07:55,1152.25,1153.50,1152.00,1153.25,3255,1099,4354.00
07/21/2005,07:56,1153.00,1153.25,1152.00,1152.25,93,1108,1201.00
07/21/2005,07:57,1152.50,1152.50,1152.00,1152.25,56,289,345.00
07/21/2005,07:58,1152.25,1152.25,1151.75,1152.00,98,261,359.00
07/21/2005,07:59,1152.00,1152.25,1152.00,1152.00,167,89,256.00
07/21/2005,08:00,1152.25,1152.50,1151.75,1152.00,419,273,692.00
07/21/2005,08:01,1152.00,1153.00,1152.00,1152.75,565,163,728.00
07/21/2005,08:02,1152.75,1153.25,1152.75,1152.75,397,473,870.00
07/21/2005,08:03,1152.75,1153.75,1152.75,1153.50,1879,560,2439.00
07/21/2005,08:04,1153.50,1153.50,1152.75,1152.75,23,201,224.00
07/21/2005,08:05,1153.00,1153.00,1152.50,1153.00,107,362,469.00
07/21/2005,08:06,1152.75,1152.75,1152.25,1152.50,16,410,426.00
07/21/2005,08:07,1152.25,1152.75,1152.25,1152.75,182,110,292.00
07/21/2005,08:08,1152.50,1152.75,1152.25,1152.75,346,110,456.00
07/21/2005,08:09,1152.75,1152.75,1152.25,1152.25,6,110,116.00
07/21/2005,08:10,1152.25,1152.50,1152.25,1152.25,41,515,556.00
07/21/2005,08:11,1152.25,1152.25,1152.00,1152.00,23,696,719.00
07/21/2005,08:12,1152.00,1152.25,1152.00,1152.00,11,62,73.00
07/21/2005,08:13,1152.00,1152.25,1152.00,1152.00,83,22,105.00
07/21/2005,08:14,1152.25,1152.25,1151.75,1151.75,158,231,389.00
07/21/2005,08:15,1151.75,1152.50,1151.75,1152.25,101,309,410.00
07/21/2005,08:16,1152.00,1152.25,1151.75,1151.75,143,148,291.00
07/21/2005,08:17,1151.75,1152.00,1151.75,1151.75,62,140,202.00
07/21/2005,08:18,1151.75,1152.25,1151.25,1151.50,297,612,909.00
07/21/2005,08:19,1151.50,1151.50,1150.75,1151.00,132,463,595.00
07/21/2005,08:20,1151.00,1151.25,1150.75,1151.25,184,119,303.00
07/21/2005,08:21,1151.25,1151.50,1151.25,1151.25,323,21,344.00
07/21/2005,08:22,1151.25,1151.25,1151.00,1151.25,11,21,32.00
07/21/2005,08:23,1151.25,1151.75,1151.25,1151.75,176,5,181.00
07/21/2005,08:24,1151.75,1151.75,1151.75,1151.75,4,0,4.00
07/21/2005,08:25,1151.50,1151.50,1151.25,1151.50,22,86,108.00
07/21/2005,08:26,1151.50,1151.75,1151.50,1151.50,403,1,404.00
07/21/2005,08:27,1151.50,1151.75,1151.50,1151.75,188,2,190.00
07/21/2005,08:28,1151.75,1151.75,1151.75,1151.75,234,0,234.00
07/21/2005,08:29,1151.75,1152.00,1151.75,1151.75,28,6,34.00
07/21/2005,08:30,1152.00,1152.00,1151.50,1151.50,427,1064,1491.00
07/21/2005,08:31,1151.50,1152.25,1151.25,1151.50,2072,2847,4919.00
07/21/2005,08:32,1151.50,1151.50,1149.50,1149.75,2826,5200,8026.00
07/21/2005,08:33,1149.50,1150.00,1148.75,1149.00,1468,3817,5285.00
07/21/2005,08:34,1149.00,1149.25,1148.00,1148.50,2993,4509,7502.00
07/21/2005,08:35,1148.75,1149.00,1148.25,1149.00,2876,1512,4388.00
07/21/2005,08:36,1149.00,1149.25,1148.75,1148.75,1741,1126,2867.00
07/21/2005,08:37,1148.75,1149.00,1148.25,1148.25,1488,1897,3385.00
07/21/2005,08:38,1148.25,1149.00,1148.00,1148.75,1013,1677,2690.00
07/21/2005,08:39,1148.75,1149.00,1148.25,1149.00,1888,1030,2918.00
07/21/2005,08:40,1149.00,1150.00,1149.00,1150.00,3582,1018,4600.00
07/21/2005,08:41,1149.75,1150.25,1149.25,1149.25,1884,2634,4518.00
07/21/2005,08:42,1149.25,1149.50,1148.25,1148.75,1648,2254,3902.00
07/21/2005,08:43,1148.75,1149.00,1148.00,1149.00,1134,1823,2957.00
07/21/2005,08:44,1148.75,1149.25,1148.50,1148.75,610,963,1573.00
07/21/2005,08:45,1148.75,1149.50,1148.25,1149.25,1422,1183,2605.00
07/21/2005,08:46,1149.25,1149.75,1149.25,1149.75,1269,782,2051.00
07/21/2005,08:47,1149.75,1150.25,1149.00,1149.25,2376,2159,4535.00
07/21/2005,08:48,1149.50,1149.75,1149.00,1149.75,797,844,1641.00
07/21/2005,08:49,1149.50,1149.75,1148.50,1148.50,646,2972,3618.00
07/21/2005,08:50,1148.50,1149.00,1148.50,1149.00,1010,970,1980.00
07/21/2005,08:51,1148.75,1148.75,1148.25,1148.50,1382,1097,2479.00
07/21/2005,08:52,1148.50,1149.25,1148.50,1148.75,949,750,1699.00
07/21/2005,08:53,1148.75,1148.75,1148.25,1148.75,739,2057,2796.00
07/21/2005,08:54,1148.75,1149.50,1148.50,1149.50,1557,155,1712.00
07/21/2005,08:55,1149.50,1150.00,1149.00,1149.75,1178,731,1909.00
07/21/2005,08:56,1149.75,1150.25,1149.50,1149.50,1669,1321,2990.00
07/21/2005,08:57,1149.50,1150.00,1149.50,1149.75,799,256,1055.00
07/21/2005,08:58,1150.00,1150.00,1149.25,1149.25,514,1437,1951.00
07/21/2005,08:59,1149.00,1150.00,1148.75,1149.50,850,1033,1883.00
07/21/2005,09:00,1149.50,1149.75,1148.75,1149.00,340,1602,1942.00
07/21/2005,09:01,1149.25,1150.00,1148.50,1149.25,1510,2340,3850.00
07/21/2005,09:02,1149.25,1149.25,1147.75,1147.75,532,3609,4141.00
07/21/2005,09:03,1147.75,1148.75,1147.50,1148.50,2026,2052,4078.00
07/21/2005,09:04,1148.25,1149.00,1148.25,1149.00,1875,566,2441.00
07/21/2005,09:05,1148.75,1149.25,1148.50,1148.50,571,653,1224.00
07/21/2005,09:06,1148.75,1148.75,1148.25,1148.50,1002,1229,2231.00
07/21/2005,09:07,1148.50,1149.50,1148.50,1149.50,1724,373,2097.00
07/21/2005,09:08,1149.25,1149.50,1148.50,1148.75,314,1562,1876.00
07/21/2005,09:09,1148.75,1149.25,1148.25,1148.75,622,860,1482.00
07/21/2005,09:10,1148.50,1149.00,1148.25,1149.00,621,694,1315.00
07/21/2005,09:11,1148.75,1148.75,1148.00,1148.25,373,1584,1957.00
07/21/2005,09:12,1148.25,1148.50,1147.50,1148.25,1683,1673,3356.00
07/21/2005,09:13,1148.25,1148.25,1147.25,1148.00,1489,3167,4656.00
07/21/2005,09:14,1148.25,1148.75,1148.00,1148.50,2172,950,3122.00
07/21/2005,09:15,1148.50,1148.50,1147.50,1147.50,828,1470,2298.00
07/21/2005,09:16,1147.50,1147.75,1146.50,1146.50,2697,6633,9330.00
07/21/2005,09:17,1146.75,1147.25,1146.50,1146.50,3969,2478,6447.00
07/21/2005,09:18,1146.25,1147.00,1146.25,1147.00,1383,749,2132.00
07/21/2005,09:19,1146.75,1147.00,1145.75,1146.25,2558,4768,7326.00
07/21/2005,09:20,1146.00,1146.25,1145.00,1145.50,4392,6162,10554.00
07/21/2005,09:21,1145.50,1145.50,1144.50,1144.50,588,5404,5992.00
07/21/2005,09:22,1144.50,1145.00,1143.75,1144.25,4079,3861,7940.00
07/21/2005,09:23,1144.00,1144.75,1144.00,1144.50,2183,2138,4321.00
07/21/2005,09:24,1144.75,1145.00,1144.50,1145.00,2481,1519,4000.00
07/21/2005,09:25,1145.00,1145.00,1144.50,1145.00,2225,1703,3928.00
07/21/2005,09:26,1144.75,1144.75,1144.25,1144.50,539,1314,1853.00
07/21/2005,09:27,1144.50,1144.75,1144.00,1144.75,1124,968,2092.00
07/21/2005,09:28,1144.75,1145.25,1144.50,1145.25,3644,574,4218.00
07/21/2005,09:29,1145.25,1145.75,1144.75,1145.25,2511,2458,4969.00
07/21/2005,09:30,1145.00,1145.75,1145.00,1145.50,2450,829,3279.00
07/21/2005,09:31,1145.25,1145.25,1144.50,1144.50,1305,2123,3428.00
07/21/2005,09:32,1144.50,1145.00,1144.50,1144.75,474,295,769.00
07/21/2005,09:33,1145.00,1145.25,1144.50,1145.25,1277,770,2047.00
07/21/2005,09:34,1145.25,1145.50,1144.75,1145.25,1016,1198,2214.00
07/21/2005,09:35,1145.00,1145.25,1144.75,1145.00,520,473,993.00
07/21/2005,09:36,1145.25,1145.50,1144.75,1145.00,1409,984,2393.00
07/21/2005,09:37,1145.25,1145.50,1143.75,1144.00,719,2852,3571.00
07/21/2005,09:38,1144.00,1144.75,1144.00,1144.50,935,986,1921.00
07/21/2005,09:39,1144.50,1144.50,1142.25,1142.25,3420,12662,16082.00
07/21/2005,09:40,1142.25,1142.75,1142.00,1142.50,4852,2839,7691.00
07/21/2005,09:41,1142.50,1142.50,1142.00,1142.00,1914,2318,4232.00
07/21/2005,09:42,1142.25,1142.25,1140.50,1141.25,4379,8677,13056.00
07/21/2005,09:43,1141.25,1141.75,1140.75,1141.75,3274,2204,5478.00
07/21/2005,09:44,1141.50,1141.75,1141.00,1141.75,2017,1686,3703.00
07/21/2005,09:45,1141.75,1142.25,1141.50,1142.00,1746,593,2339.00
07/21/2005,09:46,1142.00,1142.25,1141.75,1142.25,2084,2119,4203.00
07/21/2005,09:47,1142.25,1142.25,1141.50,1142.00,623,1646,2269.00
07/21/2005,09:48,1142.00,1142.25,1141.75,1142.00,1510,414,1924.00
07/21/2005,09:49,1142.00,1142.25,1142.00,1142.00,285,151,436.00
07/21/2005,09:50,1142.00,1142.50,1142.00,1142.50,3608,502,4110.00
07/21/2005,09:51,1142.50,1142.75,1142.00,1142.00,1680,2265,3945.00
07/21/2005,09:52,1142.00,1142.25,1141.75,1142.00,688,672,1360.00
07/21/2005,09:53,1142.00,1142.25,1141.75,1141.75,837,464,1301.00
07/21/2005,09:54,1142.00,1142.25,1141.25,1142.25,1725,2496,4221.00
07/21/2005,09:55,1142.00,1142.50,1142.00,1142.50,1653,458,2111.00
07/21/2005,09:56,1142.50,1142.75,1142.25,1142.50,646,648,1294.00
07/21/2005,09:57,1142.50,1142.50,1141.75,1142.00,631,1971,2602.00
07/21/2005,09:58,1142.00,1142.25,1141.75,1142.00,220,903,1123.00
07/21/2005,09:59,1142.00,1142.25,1141.75,1142.00,760,189,949.00
07/21/2005,10:00,1142.25,1142.50,1142.00,1142.00,691,269,960.00
07/21/2005,10:01,1142.00,1142.50,1142.00,1142.50,667,783,1450.00
07/21/2005,10:02,1142.50,1142.50,1142.00,1142.25,806,595,1401.00
07/21/2005,10:03,1142.25,1142.25,1141.50,1141.75,541,2173,2714.00
07/21/2005,10:04,1141.75,1142.25,1141.75,1142.00,411,696,1107.00
07/21/2005,10:05,1142.00,1142.25,1141.75,1142.00,860,618,1478.00
07/21/2005,10:06,1142.25,1142.50,1142.00,1142.25,703,714,1417.00
07/21/2005,10:07,1142.25,1142.75,1142.25,1142.50,925,848,1773.00
07/21/2005,10:08,1142.50,1142.75,1142.25,1142.25,801,883,1684.00
07/21/2005,10:09,1142.50,1142.75,1142.25,1142.75,811,163,974.00
07/21/2005,10:10,1142.75,1143.25,1142.75,1143.25,3343,612,3955.00
07/21/2005,10:11,1143.25,1144.50,1143.00,1144.50,7009,2448,9457.00
07/21/2005,10:12,1144.25,1144.75,1144.00,1144.50,2898,2053,4951.00
07/21/2005,10:13,1144.50,1144.75,1144.00,1144.50,1786,2640,4426.00
07/21/2005,10:14,1144.50,1145.00,1144.00,1144.75,1803,636,2439.00
07/21/2005,10:15,1144.75,1145.00,1144.25,1144.50,1378,2186,3564.00
07/21/2005,10:16,1144.50,1145.00,1144.25,1144.75,1059,342,1401.00
07/21/2005,10:17,1144.50,1145.25,1144.50,1145.00,1779,2359,4138.00
07/21/2005,10:18,1145.00,1145.00,1144.50,1144.75,631,784,1415.00
07/21/2005,10:19,1144.75,1145.00,1144.00,1144.00,296,2790,3086.00
07/21/2005,10:20,1144.25,1144.25,1143.25,1143.50,948,3231,4179.00
07/21/2005,10:21,1143.50,1143.75,1143.25,1143.75,337,887,1224.00
07/21/2005,10:22,1143.75,1144.25,1143.75,1144.25,1331,355,1686.00
07/21/2005,10:23,1144.25,1144.25,1143.50,1144.00,393,1014,1407.00
07/21/2005,10:24,1144.00,1144.00,1143.75,1144.00,334,145,479.00
07/21/2005,10:25,1143.75,1144.00,1143.75,1143.75,98,41,139.00
07/21/2005,10:26,1143.75,1144.00,1143.50,1143.75,1283,1126,2409.00
07/21/2005,10:27,1143.75,1144.00,1143.75,1144.00,613,55,668.00
07/21/2005,10:28,1144.00,1144.00,1143.25,1143.50,441,1638,2079.00
07/21/2005,10:29,1143.50,1143.75,1143.25,1143.75,799,242,1041.00
07/21/2005,10:30,1143.75,1143.75,1143.25,1143.25,210,661,871.00
07/21/2005,10:31,1143.25,1143.50,1142.50,1142.75,1334,3434,4768.00
07/21/2005,10:32,1142.75,1142.75,1142.25,1142.50,799,1275,2074.00
07/21/2005,10:33,1142.50,1142.75,1142.50,1142.75,71,194,265.00
07/21/2005,10:34,1142.50,1143.25,1142.50,1143.25,1120,131,1251.00
07/21/2005,10:35,1143.00,1143.75,1143.00,1143.75,1213,102,1315.00
07/21/2005,10:36,1143.50,1143.75,1142.75,1143.25,354,903,1257.00
07/21/2005,10:37,1143.25,1143.50,1143.00,1143.25,341,54,395.00
07/21/2005,10:38,1143.25,1143.50,1142.50,1142.50,364,1380,1744.00
07/21/2005,10:39,1142.75,1143.25,1142.50,1143.00,481,166,647.00
07/21/2005,10:40,1143.25,1143.25,1143.00,1143.25,259,3,262.00
07/21/2005,10:41,1143.25,1143.50,1142.75,1143.50,281,324,605.00
07/21/2005,10:42,1143.50,1143.50,1143.00,1143.00,291,195,486.00
07/21/2005,10:43,1143.25,1143.50,1143.00,1143.25,125,210,335.00
07/21/2005,10:44,1143.25,1143.75,1143.25,1143.50,346,73,419.00
07/21/2005,10:45,1143.50,1143.75,1143.00,1143.25,267,537,804.00
07/21/2005,10:46,1143.25,1143.50,1143.00,1143.25,718,107,825.00
07/21/2005,10:47,1143.25,1143.50,1143.00,1143.00,237,546,783.00
07/21/2005,10:48,1143.00,1143.50,1143.00,1143.25,230,152,382.00
07/21/2005,10:49,1143.50,1143.50,1143.00,1143.25,14,408,422.00
07/21/2005,10:50,1143.00,1144.75,1143.00,1144.75,2638,421,3059.00
07/21/2005,10:51,1144.50,1145.00,1144.25,1144.50,920,821,1741.00
07/21/2005,10:52,1144.25,1145.50,1144.25,1145.25,3696,1625,5321.00
07/21/2005,10:53,1145.25,1145.50,1144.75,1144.75,2960,4272,7232.00
07/21/2005,10:54,1144.75,1145.00,1144.50,1144.50,264,365,629.00
07/21/2005,10:55,1144.50,1144.75,1144.00,1144.00,93,1108,1201.00
07/21/2005,10:56,1144.00,1144.25,1143.75,1144.25,484,790,1274.00
07/21/2005,10:57,1144.25,1144.25,1143.50,1143.50,389,846,1235.00
07/21/2005,10:58,1143.75,1144.00,1143.00,1143.25,611,2169,2780.00
07/21/2005,10:59,1143.00,1143.50,1143.00,1143.25,940,401,1341.00
07/21/2005,11:00,1143.00,1143.50,1143.00,1143.25,178,284,462.00
07/21/2005,11:01,1143.50,1143.50,1142.75,1143.00,409,1029,1438.00
07/21/2005,11:02,1143.25,1143.75,1143.00,1143.25,1000,550,1550.00
07/21/2005,11:03,1143.25,1144.00,1143.25,1143.50,499,306,805.00
07/21/2005,11:04,1143.25,1143.50,1143.00,1143.25,211,687,898.00
07/21/2005,11:05,1143.25,1143.25,1142.50,1142.50,107,1316,1423.00
07/21/2005,11:06,1142.75,1143.50,1142.50,1143.25,1219,753,1972.00
07/21/2005,11:07,1143.25,1143.50,1142.75,1143.00,55,561,616.00
07/21/2005,11:08,1143.25,1143.50,1143.00,1143.25,616,274,890.00
07/21/2005,11:09,1143.25,1144.00,1143.00,1144.00,952,101,1053.00
07/21/2005,11:10,1144.00,1144.00,1143.50,1143.75,557,466,1023.00
07/21/2005,11:11,1144.00,1144.00,1143.50,1143.75,53,529,582.00
07/21/2005,11:12,1143.75,1144.00,1143.50,1143.75,180,186,366.00
07/21/2005,11:13,1144.00,1144.00,1143.75,1143.75,7,322,329.00
07/21/2005,11:14,1143.75,1144.50,1143.75,1144.25,1080,169,1249.00
07/21/2005,11:15,1144.25,1144.25,1143.25,1143.50,343,1189,1532.00
07/21/2005,11:16,1143.25,1144.00,1143.25,1143.75,405,85,490.00
07/21/2005,11:17,1143.75,1144.00,1143.75,1143.75,99,106,205.00
07/21/2005,11:18,1144.00,1144.00,1143.25,1144.00,786,964,1750.00
07/21/2005,11:19,1144.00,1144.50,1144.00,1144.50,507,108,615.00
07/21/2005,11:20,1144.25,1145.25,1144.25,1144.50,2223,1430,3653.00
07/21/2005,11:21,1144.50,1144.75,1144.50,1144.75,213,20,233.00
07/21/2005,11:22,1144.75,1145.00,1144.50,1144.75,653,28,681.00
07/21/2005,11:23,1144.75,1145.00,1144.00,1144.25,704,711,1415.00
07/21/2005,11:24,1144.25,1144.50,1144.25,1144.25,19,117,136.00
07/21/2005,11:25,1144.50,1144.75,1144.25,1144.25,514,480,994.00
07/21/2005,11:26,1144.25,1144.25,1143.75,1143.75,250,1556,1806.00
07/21/2005,11:27,1144.00,1145.00,1143.75,1144.75,1428,74,1502.00
07/21/2005,11:28,1145.00,1145.25,1144.00,1144.25,1395,2291,3686.00
07/21/2005,11:29,1144.25,1145.00,1144.25,1144.75,915,79,994.00
07/21/2005,11:30,1144.75,1144.75,1144.50,1144.75,347,405,752.00
07/21/2005,11:31,1145.00,1145.75,1144.75,1145.75,3366,387,3753.00
07/21/2005,11:32,1145.75,1146.25,1145.50,1146.00,4040,2233,6273.00
07/21/2005,11:33,1146.00,1147.00,1145.75,1146.75,5727,3277,9004.00
07/21/2005,11:34,1146.75,1147.00,1146.50,1147.00,1537,1075,2612.00
07/21/2005,11:35,1147.00,1148.00,1146.50,1148.00,5124,2740,7864.00
07/21/2005,11:36,1148.00,1148.25,1147.00,1147.25,2347,3418,5765.00
07/21/2005,11:37,1147.25,1147.75,1147.00,1147.25,1116,1287,2403.00
07/21/2005,11:38,1147.25,1147.75,1147.00,1147.50,1267,541,1808.00
07/21/2005,11:39,1147.50,1148.25,1147.50,1147.50,2625,1385,4010.00
07/21/2005,11:40,1147.50,1147.50,1147.00,1147.00,272,842,1114.00
07/21/2005,11:41,1147.00,1147.50,1146.75,1147.25,2080,1332,3412.00
07/21/2005,11:42,1147.25,1147.50,1146.75,1147.00,165,1230,1395.00
07/21/2005,11:43,1146.75,1147.25,1146.75,1146.75,260,552,812.00
07/21/2005,11:44,1146.75,1147.00,1146.25,1146.50,918,1271,2189.00
07/21/2005,11:45,1146.50,1146.75,1146.50,1146.75,118,262,380.00
07/21/2005,11:46,1146.50,1147.50,1146.50,1147.50,2773,110,2883.00
07/21/2005,11:47,1147.50,1147.50,1146.75,1147.00,404,525,929.00
07/21/2005,11:48,1147.00,1147.50,1146.75,1147.25,290,83,373.00
07/21/2005,11:49,1147.25,1149.25,1147.00,1148.00,6484,2394,8878.00
07/21/2005,11:50,1148.25,1148.75,1148.00,1148.25,1396,621,2017.00
07/21/2005,11:51,1148.25,1149.00,1148.25,1148.75,2448,1653,4101.00
07/21/2005,11:52,1148.75,1149.00,1148.25,1148.75,594,697,1291.00
07/21/2005,11:53,1148.75,1150.00,1148.75,1149.50,4957,1906,6863.00
07/21/2005,11:54,1149.50,1151.50,1149.25,1150.50,8782,3097,11879.00
07/21/2005,11:55,1150.50,1150.75,1150.00,1150.00,1608,1598,3206.00
07/21/2005,11:56,1150.00,1150.25,1149.50,1149.50,1162,1785,2947.00
07/21/2005,11:57,1149.50,1149.75,1149.25,1149.75,791,747,1538.00
07/21/2005,11:58,1149.75,1149.75,1149.50,1149.75,591,348,939.00
07/21/2005,11:59,1149.75,1149.75,1149.50,1149.75,58,44,102.00
07/21/2005,12:00,1149.50,1150.00,1149.50,1150.00,766,68,834.00
07/21/2005,12:01,1150.00,1151.00,1150.00,1150.75,2893,967,3860.00
07/21/2005,12:02,1150.50,1152.00,1150.50,1151.75,3836,761,4597.00
07/21/2005,12:03,1151.75,1152.00,1151.25,1151.50,1068,2160,3228.00
07/21/2005,12:04,1151.25,1151.75,1151.25,1151.25,444,462,906.00
07/21/2005,12:05,1151.25,1151.50,1150.75,1150.75,263,2109,2372.00
07/21/2005,12:06,1150.75,1151.00,1150.50,1150.50,459,969,1428.00
07/21/2005,12:07,1150.50,1150.75,1150.50,1150.50,18,1300,1318.00
07/21/2005,12:08,1150.50,1150.75,1150.25,1150.25,42,350,392.00
07/21/2005,12:09,1150.50,1150.50,1150.25,1150.25,48,446,494.00
07/21/2005,12:10,1150.25,1150.50,1150.25,1150.25,190,579,769.00
07/21/2005,12:11,1150.50,1150.50,1149.75,1149.75,18,2210,2228.00
07/21/2005,12:12,1149.75,1149.75,1148.50,1148.75,1403,2923,4326.00
07/21/2005,12:13,1149.00,1149.00,1148.50,1149.00,546,753,1299.00
07/21/2005,12:14,1149.00,1149.25,1148.75,1149.00,299,415,714.00
07/21/2005,12:15,1149.00,1149.25,1148.50,1148.75,596,860,1456.00
07/21/2005,12:16,1149.00,1149.00,1148.75,1148.75,121,511,632.00
07/21/2005,12:17,1148.75,1149.00,1148.00,1148.00,600,2367,2967.00
07/21/2005,12:18,1148.00,1148.50,1148.00,1148.25,864,761,1625.00
07/21/2005,12:19,1148.00,1148.50,1147.75,1148.00,695,968,1663.00
07/21/2005,12:20,1148.00,1148.75,1147.75,1148.50,613,255,868.00
07/21/2005,12:21,1148.50,1148.75,1148.25,1148.50,634,271,905.00
07/21/2005,12:22,1148.75,1149.00,1148.50,1149.00,322,5,327.00
07/21/2005,12:23,1148.75,1149.00,1148.75,1148.75,232,145,377.00
07/21/2005,12:24,1148.50,1148.75,1148.25,1148.50,131,434,565.00
07/21/2005,12:25,1148.50,1148.75,1148.50,1148.50,224,21,245.00
07/21/2005,12:26,1148.50,1148.75,1148.50,1148.50,92,49,141.00
07/21/2005,12:27,1148.50,1148.75,1148.25,1148.25,176,417,593.00
07/21/2005,12:28,1148.25,1148.50,1148.00,1148.50,609,658,1267.00
07/21/2005,12:29,1148.50,1148.75,1148.25,1148.75,157,9,166.00
07/21/2005,12:30,1148.75,1148.75,1148.25,1148.75,334,286,620.00
07/21/2005,12:31,1148.50,1149.50,1148.50,1149.50,2199,473,2672.00
07/21/2005,12:32,1149.25,1149.75,1149.25,1149.25,926,809,1735.00
07/21/2005,12:33,1149.50,1149.50,1148.75,1149.50,240,664,904.00
07/21/2005,12:34,1149.25,1149.25,1148.50,1148.75,53,680,733.00
07/21/2005,12:35,1148.50,1149.00,1148.25,1148.50,166,823,989.00
07/21/2005,12:36,1148.50,1148.50,1147.50,1148.00,1128,1923,3051.00
07/21/2005,12:37,1147.75,1148.00,1147.75,1148.00,185,50,235.00
07/21/2005,12:38,1148.00,1148.25,1147.75,1148.00,674,307,981.00
07/21/2005,12:39,1148.00,1148.00,1147.25,1147.50,867,1764,2631.00
07/21/2005,12:40,1147.50,1148.25,1147.50,1148.00,1316,342,1658.00
07/21/2005,12:41,1148.00,1148.25,1147.75,1148.00,122,297,419.00
07/21/2005,12:42,1147.75,1148.00,1147.75,1147.75,36,373,409.00
07/21/2005,12:43,1147.75,1148.00,1147.50,1147.75,155,169,324.00
07/21/2005,12:44,1148.00,1148.50,1147.75,1148.50,670,21,691.00
07/21/2005,12:45,1148.50,1148.50,1148.00,1148.25,877,736,1613.00
07/21/2005,12:46,1148.25,1148.25,1148.00,1148.25,16,205,221.00
07/21/2005,12:47,1148.25,1149.00,1148.25,1148.75,1125,158,1283.00
07/21/2005,12:48,1148.75,1148.75,1147.50,1147.75,358,1435,1793.00
07/21/2005,12:49,1147.50,1147.75,1147.25,1147.50,651,931,1582.00
07/21/2005,12:50,1147.75,1148.00,1147.25,1147.75,455,448,903.00
07/21/2005,12:51,1147.50,1147.75,1147.25,1147.75,250,193,443.00
07/21/2005,12:52,1147.75,1148.00,1147.25,1147.50,373,227,600.00
07/21/2005,12:53,1147.50,1147.75,1147.25,1147.75,228,183,411.00
07/21/2005,12:54,1147.75,1148.25,1147.75,1148.25,444,111,555.00
07/21/2005,12:55,1148.25,1148.25,1148.00,1148.00,91,73,164.00
07/21/2005,12:56,1148.25,1148.50,1148.00,1148.50,127,22,149.00
07/21/2005,12:57,1148.25,1148.75,1148.25,1148.50,533,230,763.00
07/21/2005,12:58,1148.25,1148.50,1148.25,1148.25,20,377,397.00
07/21/2005,12:59,1148.25,1148.25,1147.25,1147.50,306,1424,1730.00
07/21/2005,13:00,1147.75,1147.75,1147.25,1147.50,151,359,510.00
07/21/2005,13:01,1147.50,1148.00,1147.00,1147.50,1106,1151,2257.00
07/21/2005,13:02,1147.75,1148.00,1146.00,1146.50,1642,4517,6159.00
07/21/2005,13:03,1146.50,1147.00,1145.50,1146.00,1745,3210,4955.00
07/21/2005,13:04,1145.75,1146.50,1145.25,1146.00,2378,2832,5210.00
07/21/2005,13:05,1146.00,1146.50,1146.00,1146.25,754,249,1003.00
07/21/2005,13:06,1146.25,1146.50,1145.75,1146.25,255,894,1149.00
07/21/2005,13:07,1146.25,1146.75,1146.00,1146.25,1427,617,2044.00
07/21/2005,13:08,1146.50,1146.50,1145.50,1145.75,630,2589,3219.00
07/21/2005,13:09,1146.00,1146.25,1146.00,1146.00,770,181,951.00
07/21/2005,13:10,1146.00,1146.25,1145.75,1146.00,289,677,966.00
07/21/2005,13:11,1146.00,1146.25,1145.75,1146.00,787,901,1688.00
07/21/2005,13:12,1146.25,1146.50,1146.00,1146.25,611,406,1017.00
07/21/2005,13:13,1146.25,1146.25,1145.25,1146.00,984,2861,3845.00
07/21/2005,13:14,1146.00,1146.25,1145.75,1146.00,1913,747,2660.00
07/21/2005,13:15,1146.25,1147.25,1146.25,1147.25,2944,307,3251.00
07/21/2005,13:16,1147.25,1147.50,1147.00,1147.25,2715,1607,4322.00
07/21/2005,13:17,1147.25,1147.50,1146.50,1147.00,1422,2416,3838.00
07/21/2005,13:18,1147.00,1147.00,1146.50,1146.75,537,579,1116.00
07/21/2005,13:19,1146.75,1147.25,1146.25,1146.75,764,404,1168.00
07/21/2005,13:20,1147.00,1147.25,1146.75,1146.75,382,134,516.00
07/21/2005,13:21,1146.75,1147.25,1146.50,1146.50,444,807,1251.00
07/21/2005,13:22,1146.75,1146.75,1146.25,1146.25,77,405,482.00
07/21/2005,13:23,1146.50,1147.25,1146.25,1146.50,1239,672,1911.00
07/21/2005,13:24,1146.75,1147.25,1146.25,1146.75,613,206,819.00
07/21/2005,13:25,1146.75,1147.00,1146.25,1146.50,173,138,311.00
07/21/2005,13:26,1146.50,1146.75,1146.25,1146.75,190,4,194.00
07/21/2005,13:27,1146.75,1146.75,1145.50,1145.75,497,2219,2716.00
07/21/2005,13:28,1145.75,1146.00,1144.75,1145.25,974,1707,2681.00
07/21/2005,13:29,1145.25,1145.25,1144.00,1144.00,365,3414,3779.00
07/21/2005,13:30,1144.25,1145.00,1143.75,1144.25,2920,3372,6292.00
07/21/2005,13:31,1144.25,1144.50,1143.75,1144.25,546,1334,1880.00
07/21/2005,13:32,1144.25,1144.25,1143.25,1143.75,1203,2564,3767.00
07/21/2005,13:33,1143.75,1144.25,1143.00,1143.50,1057,3379,4436.00
07/21/2005,13:34,1143.50,1143.75,1143.25,1143.50,1172,763,1935.00
07/21/2005,13:35,1143.50,1143.75,1143.25,1143.75,441,344,785.00
07/21/2005,13:36,1143.75,1144.50,1143.50,1144.50,1456,300,1756.00
07/21/2005,13:37,1144.50,1144.50,1144.00,1144.00,720,1069,1789.00
07/21/2005,13:38,1144.00,1144.50,1144.00,1144.50,431,112,543.00
07/21/2005,13:39,1144.50,1144.50,1144.00,1144.50,263,437,700.00
07/21/2005,13:40,1144.50,1144.50,1144.25,1144.25,45,112,157.00
07/21/2005,13:41,1144.25,1145.00,1144.00,1145.00,1323,125,1448.00
07/21/2005,13:42,1145.00,1145.75,1144.75,1145.50,1953,794,2747.00
07/21/2005,13:43,1145.75,1145.75,1145.00,1145.25,516,1277,1793.00
07/21/2005,13:44,1145.25,1146.25,1145.00,1145.75,1745,677,2422.00
07/21/2005,13:45,1145.50,1146.00,1145.50,1146.00,1278,91,1369.00
07/21/2005,13:46,1145.75,1146.00,1145.50,1146.00,600,460,1060.00
07/21/2005,13:47,1146.00,1146.00,1145.00,1145.25,229,1042,1271.00
07/21/2005,13:48,1145.25,1145.25,1144.50,1144.75,425,1068,1493.00
07/21/2005,13:49,1144.75,1145.25,1144.25,1145.25,968,467,1435.00
07/21/2005,13:50,1145.25,1145.25,1145.00,1145.25,439,57,496.00
07/21/2005,13:51,1145.00,1145.00,1143.75,1144.00,780,2719,3499.00
07/21/2005,13:52,1144.00,1144.75,1144.00,1144.75,926,581,1507.00
07/21/2005,13:53,1144.75,1144.75,1144.25,1144.25,114,781,895.00
07/21/2005,13:54,1144.25,1144.50,1142.75,1143.00,1406,4119,5525.00
07/21/2005,13:55,1143.00,1143.00,1142.00,1142.25,3622,4676,8298.00
07/21/2005,13:56,1142.50,1142.75,1141.50,1142.50,2646,3653,6299.00
07/21/2005,13:57,1142.50,1143.00,1142.25,1142.75,1248,376,1624.00
07/21/2005,13:58,1142.75,1143.75,1142.50,1143.25,1875,1043,2918.00
07/21/2005,13:59,1143.25,1143.25,1142.00,1142.25,539,1623,2162.00
07/21/2005,14:00,1142.25,1143.25,1142.00,1143.00,1460,810,2270.00
07/21/2005,14:01,1143.25,1143.50,1142.75,1142.75,546,579,1125.00
07/21/2005,14:02,1143.00,1143.75,1142.75,1143.50,1128,100,1228.00
07/21/2005,14:03,1143.75,1143.75,1143.25,1143.25,358,508,866.00
07/21/2005,14:04,1143.25,1144.25,1143.25,1144.00,1501,777,2278.00
07/21/2005,14:05,1144.00,1144.25,1143.75,1144.00,938,559,1497.00
07/21/2005,14:06,1144.00,1144.25,1143.25,1143.25,312,1031,1343.00
07/21/2005,14:07,1143.25,1143.50,1142.75,1143.25,340,1042,1382.00
07/21/2005,14:08,1143.00,1143.25,1142.75,1143.00,378,668,1046.00
07/21/2005,14:09,1143.00,1143.25,1142.75,1143.00,31,685,716.00
07/21/2005,14:10,1143.00,1143.25,1142.75,1142.75,330,195,525.00
07/21/2005,14:11,1143.00,1143.50,1143.00,1143.25,525,234,759.00
07/21/2005,14:12,1143.00,1145.00,1142.75,1145.00,4245,1376,5621.00
07/21/2005,14:13,1144.75,1145.25,1144.50,1144.75,1362,2508,3870.00
07/21/2005,14:14,1144.75,1145.50,1144.50,1144.75,819,428,1247.00
07/21/2005,14:15,1144.75,1145.75,1144.50,1145.25,1424,839,2263.00
07/21/2005,14:16,1145.50,1145.75,1145.00,1145.00,1465,778,2243.00
07/21/2005,14:17,1145.00,1145.25,1144.50,1145.00,680,1019,1699.00
07/21/2005,14:18,1145.00,1145.50,1145.00,1145.25,748,442,1190.00
07/21/2005,14:19,1145.00,1145.50,1145.00,1145.00,221,60,281.00
07/21/2005,14:20,1145.00,1145.25,1144.75,1144.75,72,274,346.00
07/21/2005,14:21,1144.75,1145.25,1144.50,1145.00,265,353,618.00
07/21/2005,14:22,1145.00,1145.25,1144.50,1144.50,272,716,988.00
07/21/2005,14:23,1144.50,1144.75,1144.25,1144.50,131,560,691.00
07/21/2005,14:24,1144.50,1144.75,1144.25,1144.50,258,103,361.00
07/21/2005,14:25,1144.50,1144.75,1144.25,1144.50,278,520,798.00
07/21/2005,14:26,1144.50,1144.75,1144.00,1144.50,903,1064,1967.00
07/21/2005,14:27,1144.75,1145.25,1144.25,1145.00,702,344,1046.00
07/21/2005,14:28,1145.00,1145.25,1144.75,1145.00,132,322,454.00
07/21/2005,14:29,1145.00,1145.25,1144.75,1145.00,188,252,440.00
07/21/2005,14:30,1145.25,1146.00,1145.25,1145.50,2570,1375,3945.00
07/21/2005,14:31,1145.50,1145.50,1145.25,1145.50,512,252,764.00
07/21/2005,14:32,1145.50,1145.50,1145.25,1145.50,366,2,368.00
07/21/2005,14:33,1145.50,1145.75,1144.75,1144.75,213,1899,2112.00
07/21/2005,14:34,1145.00,1145.00,1144.50,1144.75,573,438,1011.00
07/21/2005,14:35,1144.75,1145.00,1144.00,1144.50,610,1073,1683.00
07/21/2005,14:36,1144.50,1144.50,1144.00,1144.00,104,268,372.00
07/21/2005,14:37,1144.00,1144.25,1143.50,1143.75,791,1894,2685.00
07/21/2005,14:38,1143.75,1144.00,1143.50,1144.00,629,210,839.00
07/21/2005,14:39,1144.00,1144.25,1143.75,1144.25,278,178,456.00
07/21/2005,14:40,1144.25,1144.25,1144.00,1144.00,66,360,426.00
07/21/2005,14:41,1144.25,1144.50,1143.50,1144.50,1609,878,2487.00
07/21/2005,14:42,1144.75,1144.75,1143.75,1144.00,230,1178,1408.00
07/21/2005,14:43,1144.00,1144.50,1144.00,1144.25,289,470,759.00
07/21/2005,14:44,1144.25,1144.50,1143.75,1144.25,648,471,1119.00
07/21/2005,14:45,1144.25,1144.25,1143.75,1144.25,287,258,545.00
07/21/2005,14:46,1144.25,1144.50,1143.75,1143.75,487,555,1042.00
07/21/2005,14:47,1143.75,1144.50,1143.75,1144.50,571,383,954.00
07/21/2005,14:48,1144.25,1144.50,1144.25,1144.25,107,587,694.00
07/21/2005,14:49,1144.25,1144.50,1143.75,1144.00,117,1571,1688.00
07/21/2005,14:50,1144.00,1144.50,1143.75,1144.50,594,454,1048.00
07/21/2005,14:51,1144.50,1144.75,1144.25,1144.25,269,720,989.00
07/21/2005,14:52,1144.25,1144.25,1143.75,1144.25,589,941,1530.00
07/21/2005,14:53,1144.25,1144.25,1143.50,1144.25,681,1477,2158.00
07/21/2005,14:54,1144.25,1144.25,1143.75,1144.00,322,414,736.00
07/21/2005,14:55,1143.75,1144.00,1143.50,1144.00,253,1318,1571.00
07/21/2005,14:56,1144.00,1144.00,1143.50,1143.75,665,1632,2297.00
07/21/2005,14:57,1143.50,1143.75,1143.00,1143.25,429,1585,2014.00
07/21/2005,14:58,1143.00,1143.50,1143.00,1143.00,1550,2039,3589.00
07/21/2005,14:59,1143.25,1143.25,1142.75,1143.00,274,1295,1569.00
07/21/2005,15:00,1143.25,1143.25,1142.75,1143.00,2368,3250,5618.00
07/21/2005,15:01,1143.00,1144.00,1142.75,1143.75,5655,1181,6836.00
07/21/2005,15:02,1143.75,1144.00,1142.50,1143.00,1584,4307,5891.00
07/21/2005,15:03,1143.00,1144.00,1143.00,1144.00,2021,301,2322.00
07/21/2005,15:04,1144.00,1144.50,1143.50,1144.25,2261,1075,3336.00
07/21/2005,15:05,1144.25,1144.50,1144.00,1144.50,1014,148,1162.00
07/21/2005,15:06,1144.50,1144.50,1144.25,1144.50,270,132,402.00
07/21/2005,15:07,1144.25,1144.50,1144.00,1144.25,294,691,985.00
07/21/2005,15:08,1144.50,1144.50,1143.75,1143.75,9,1496,1505.00
07/21/2005,15:09,1144.00,1144.25,1143.75,1144.25,248,233,481.00
07/21/2005,15:10,1144.00,1144.25,1143.75,1144.00,772,391,1163.00
07/21/2005,15:11,1144.00,1144.50,1142.50,1143.25,1504,2229,3733.00
07/21/2005,15:12,1143.00,1143.25,1142.25,1142.50,223,1136,1359.00
07/21/2005,15:13,1142.25,1143.25,1142.25,1143.00,1045,881,1926.00
07/21/2005,15:14,1143.00,1143.00,1142.25,1142.25,364,1459,1823.00
07/21/2005,15:15,1142.25,1144.00,1142.25,1143.75,4490,1601,6091.00
07/21/2005,15:30,1142.75,1142.75,1142.75,1142.75,0,153,153.00
07/21/2005,15:31,1142.50,1142.75,1142.25,1142.25,59,368,427.00
07/21/2005,15:32,1142.50,1142.50,1142.00,1142.00,150,216,366.00
07/21/2005,15:33,1142.00,1142.25,1142.00,1142.00,81,107,188.00
07/21/2005,15:34,1142.00,1142.50,1142.00,1142.50,258,41,299.00
07/21/2005,15:35,1142.75,1143.00,1142.50,1142.75,109,29,138.00
07/21/2005,15:36,1142.50,1142.75,1142.25,1142.50,3,90,93.00
07/21/2005,15:37,1142.50,1142.50,1142.50,1142.50,33,0,33.00
07/21/2005,15:38,1142.75,1142.75,1142.25,1142.25,60,420,480.00
07/21/2005,15:39,1142.50,1142.50,1141.50,1142.00,248,481,729.00
07/21/2005,15:40,1142.00,1142.00,1141.75,1141.75,17,55,72.00
07/21/2005,15:41,1141.75,1141.75,1141.75,1141.75,0,100,100.00
07/21/2005,15:42,1141.75,1141.75,1141.25,1141.50,43,463,506.00
07/21/2005,15:43,1141.75,1141.75,1141.75,1141.75,38,0,38.00
07/21/2005,15:44,1141.50,1141.75,1141.50,1141.75,57,5,62.00
07/21/2005,15:45,1141.75,1141.75,1141.50,1141.50,37,6,43.00
07/21/2005,15:46,1141.50,1141.50,1141.50,1141.50,0,78,78.00
07/21/2005,15:47,1141.75,1141.75,1141.50,1141.50,1,43,44.00
07/21/2005,15:48,1141.50,1141.50,1141.50,1141.50,0,77,77.00
07/21/2005,15:49,1141.50,1141.50,1141.50,1141.50,0,172,172.00
07/21/2005,15:50,1141.50,1141.50,1141.00,1141.25,11,151,162.00
07/21/2005,15:51,1141.00,1141.25,1140.75,1140.75,120,355,475.00
07/21/2005,15:52,1141.00,1141.00,1140.75,1140.75,45,151,196.00
07/21/2005,15:53,1141.00,1141.00,1140.75,1140.75,71,2,73.00
07/21/2005,15:54,1141.00,1141.00,1140.75,1141.00,44,4,48.00
07/21/2005,15:55,1141.00,1141.00,1141.00,1141.00,41,0,41.00
07/21/2005,15:56,1141.00,1141.25,1140.75,1141.25,27,2,29.00
07/21/2005,15:57,1141.25,1141.25,1141.00,1141.25,85,1,86.00
07/21/2005,15:58,1141.25,1141.25,1141.00,1141.00,33,52,85.00
07/21/2005,15:59,1141.25,1141.25,1140.75,1141.00,23,20,43.00
07/21/2005,16:00,1141.25,1141.25,1141.00,1141.00,96,122,218.00
07/21/2005,17:01,1141.50,1141.50,1141.50,1141.50,29,0,29.00
07/21/2005,17:02,1141.50,1141.75,1141.50,1141.75,45,0,45.00
07/21/2005,17:03,1141.75,1141.75,1141.75,1141.75,25,0,25.00
07/21/2005,17:04,1141.75,1141.75,1141.75,1141.75,21,0,21.00
07/21/2005,17:05,1141.75,1142.00,1141.75,1142.00,47,0,47.00
07/21/2005,17:06,1142.00,1142.00,1142.00,1142.00,5,0,5.00
07/21/2005,17:07,1142.00,1142.00,1142.00,1142.00,5,0,5.00
07/21/2005,17:10,1141.75,1141.75,1141.75,1141.75,0,1,1.00
07/21/2005,17:12,1142.00,1142.00,1142.00,1142.00,61,0,61.00
07/21/2005,17:13,1142.25,1142.25,1142.25,1142.25,40,0,40.00
07/21/2005,17:14,1142.25,1142.25,1142.25,1142.25,1,0,1.00
07/21/2005,17:16,1142.00,1142.25,1142.00,1142.25,3,1,4.00
07/21/2005,17:17,1142.25,1142.50,1142.25,1142.25,71,19,90.00
07/21/2005,17:18,1142.50,1142.50,1142.25,1142.25,1,5,6.00
07/21/2005,17:19,1142.25,1142.25,1142.25,1142.25,0,4,4.00
07/21/2005,17:20,1142.50,1142.50,1142.50,1142.50,126,0,126.00
07/21/2005,17:21,1142.50,1142.50,1142.50,1142.50,3,0,3.00
07/21/2005,17:22,1142.50,1142.50,1142.50,1142.50,2,0,2.00
07/21/2005,17:25,1142.50,1142.50,1142.50,1142.50,1,0,1.00
07/21/2005,17:26,1142.75,1142.75,1142.75,1142.75,1,0,1.00
07/21/2005,17:27,1142.50,1142.50,1142.50,1142.50,0,4,4.00
07/21/2005,17:28,1142.75,1142.75,1142.50,1142.50,5,6,11.00
07/21/2005,17:29,1142.50,1142.50,1142.50,1142.50,0,10,10.00
07/21/2005,17:30,1142.50,1142.50,1142.50,1142.50,0,30,30.00
07/21/2005,17:31,1142.50,1142.75,1142.50,1142.75,57,32,89.00
07/21/2005,17:32,1142.75,1143.00,1142.75,1143.00,6,0,6.00
07/21/2005,17:33,1143.00,1143.00,1142.75,1143.00,49,6,55.00
07/21/2005,17:35,1143.00,1143.00,1143.00,1143.00,2,0,2.00
07/21/2005,17:36,1143.00,1143.00,1142.75,1142.75,25,2,27.00
07/21/2005,17:37,1142.75,1142.75,1142.75,1142.75,0,3,3.00
07/21/2005,17:39,1142.75,1142.75,1142.75,1142.75,0,7,7.00
07/21/2005,17:40,1142.50,1142.50,1142.50,1142.50,0,1,1.00
07/21/2005,17:41,1142.50,1142.50,1142.50,1142.50,0,32,32.00
07/21/2005,17:42,1142.50,1142.50,1142.50,1142.50,0,1,1.00
07/21/2005,17:44,1142.50,1142.50,1142.50,1142.50,0,1,1.00
07/21/2005,17:45,1142.50,1142.50,1142.50,1142.50,0,1,1.00
07/21/2005,17:47,1142.25,1142.25,1142.25,1142.25,0,1,1.00
07/21/2005,17:49,1142.50,1142.50,1142.50,1142.50,21,0,21.00
07/21/2005,17:50,1142.50,1142.50,1142.50,1142.50,4,0,4.00
07/21/2005,17:52,1142.50,1142.50,1142.50,1142.50,2,0,2.00
07/21/2005,17:53,1142.75,1142.75,1142.75,1142.75,1,0,1.00
07/21/2005,17:56,1142.75,1142.75,1142.75,1142.75,4,0,4.00
07/21/2005,17:57,1142.75,1142.75,1142.75,1142.75,20,0,20.00
07/21/2005,17:58,1142.75,1142.75,1142.75,1142.75,2,0,2.00
07/21/2005,17:59,1142.75,1142.75,1142.50,1142.75,43,1,44.00
07/21/2005,18:03,1142.75,1142.75,1142.75,1142.75,10,0,10.00
07/21/2005,18:08,1143.00,1143.00,1143.00,1143.00,1,0,1.00
07/21/2005,18:10,1142.75,1142.75,1142.75,1142.75,0,20,20.00
07/21/2005,18:11,1142.75,1142.75,1142.50,1142.50,0,46,46.00
07/21/2005,18:13,1142.25,1142.50,1142.25,1142.50,10,1,11.00
07/21/2005,18:14,1142.50,1142.50,1142.50,1142.50,5,0,5.00
07/21/2005,18:16,1142.50,1142.50,1142.50,1142.50,4,0,4.00
07/21/2005,18:19,1142.50,1142.50,1142.50,1142.50,1,0,1.00
07/21/2005,18:22,1142.50,1142.50,1142.50,1142.50,1,0,1.00
07/21/2005,18:25,1142.75,1142.75,1142.75,1142.75,1,0,1.00
07/21/2005,18:31,1142.75,1142.75,1142.75,1142.75,1,0,1.00
07/21/2005,18:33,1142.75,1142.75,1142.50,1142.50,1,1,2.00
07/21/2005,18:34,1142.50,1142.50,1142.50,1142.50,0,2,2.00
07/21/2005,18:38,1142.50,1142.50,1142.50,1142.50,0,7,7.00
07/21/2005,18:40,1142.50,1142.50,1142.50,1142.50,0,2,2.00
07/21/2005,18:43,1142.50,1142.50,1142.50,1142.50,0,5,5.00
07/21/2005,18:44,1142.50,1142.50,1142.50,1142.50,0,6,6.00
07/21/2005,18:45,1142.50,1142.50,1142.50,1142.50,0,10,10.00
07/21/2005,18:48,1142.50,1142.50,1142.50,1142.50,0,4,4.00
07/21/2005,18:49,1142.50,1142.50,1142.50,1142.50,0,1,1.00
07/21/2005,18:52,1142.50,1142.50,1142.50,1142.50,0,2,2.00
07/21/2005,18:56,1142.25,1142.25,1142.25,1142.25,0,2,2.00
07/21/2005,18:57,1142.25,1142.25,1142.25,1142.25,0,1,1.00
07/21/2005,18:59,1142.50,1142.50,1142.25,1142.25,2,1,3.00
07/21/2005,19:02,1142.25,1142.25,1142.25,1142.25,0,72,72.00
07/21/2005,19:03,1142.00,1142.00,1142.00,1142.00,0,103,103.00
07/21/2005,19:05,1142.00,1142.00,1141.75,1141.75,0,86,86.00
07/21/2005,19:06,1141.50,1141.50,1141.25,1141.50,3,66,69.00
07/21/2005,19:07,1141.50,1141.50,1141.50,1141.50,8,0,8.00
07/21/2005,19:08,1141.50,1141.50,1141.25,1141.25,6,48,54.00
07/21/2005,19:09,1141.25,1141.25,1141.25,1141.25,0,32,32.00
07/21/2005,19:10,1141.25,1141.25,1141.25,1141.25,0,18,18.00
07/21/2005,19:12,1141.25,1141.25,1141.00,1141.00,0,44,44.00
07/21/2005,19:14,1141.25,1141.50,1141.25,1141.25,25,11,36.00
07/21/2005,19:15,1141.25,1141.25,1141.25,1141.25,0,6,6.00
07/21/2005,19:16,1141.25,1141.50,1141.25,1141.50,6,47,53.00
07/21/2005,19:17,1141.50,1141.50,1141.25,1141.25,1,1,2.00
07/21/2005,19:18,1141.25,1141.25,1141.25,1141.25,0,10,10.00
07/21/2005,19:19,1141.25,1141.25,1141.25,1141.25,0,4,4.00
07/21/2005,19:20,1141.25,1141.25,1141.25,1141.25,0,5,5.00
07/21/2005,19:21,1141.25,1141.25,1141.25,1141.25,0,5,5.00
07/21/2005,19:22,1141.50,1141.50,1141.50,1141.50,8,0,8.00
07/21/2005,19:23,1141.50,1141.50,1141.25,1141.25,4,3,7.00
07/21/2005,19:30,1141.25,1141.25,1141.25,1141.25,0,46,46.00
07/21/2005,19:31,1141.50,1141.50,1141.50,1141.50,1,0,1.00
07/21/2005,19:34,1141.25,1141.25,1141.25,1141.25,0,30,30.00
07/21/2005,19:35,1141.50,1141.50,1141.50,1141.50,2,0,2.00
07/21/2005,19:36,1141.50,1141.50,1141.25,1141.50,2,22,24.00
07/21/2005,19:39,1141.50,1141.50,1141.50,1141.50,26,0,26.00
07/21/2005,19:40,1141.50,1141.50,1141.50,1141.50,26,0,26.00
07/21/2005,19:44,1141.50,1141.50,1141.50,1141.50,29,0,29.00
07/21/2005,19:45,1141.50,1141.75,1141.50,1141.50,36,6,42.00
07/21/2005,19:47,1141.50,1141.50,1141.50,1141.50,0,40,40.00
07/21/2005,19:51,1141.50,1141.50,1141.50,1141.50,0,2,2.00
07/21/2005,19:52,1141.50,1141.50,1141.50,1141.50,0,13,13.00
07/21/2005,19:53,1141.50,1141.50,1141.50,1141.50,0,21,21.00
07/21/2005,19:54,1141.50,1141.50,1141.50,1141.50,0,10,10.00
07/21/2005,19:57,1141.50,1141.50,1141.50,1141.50,0,2,2.00
07/21/2005,20:00,1141.75,1141.75,1141.50,1141.50,5,2,7.00
07/21/2005,20:03,1141.50,1141.50,1141.50,1141.50,0,13,13.00
07/21/2005,20:04,1141.75,1141.75,1141.75,1141.75,2,0,2.00
07/21/2005,20:11,1141.50,1141.50,1141.50,1141.50,0,34,34.00
07/21/2005,20:12,1141.50,1141.50,1141.50,1141.50,0,1,1.00
07/21/2005,20:14,1141.50,1141.50,1141.50,1141.50,0,17,17.00
07/21/2005,20:15,1141.50,1141.50,1141.50,1141.50,0,5,5.00
07/21/2005,20:32,1141.50,1141.75,1141.50,1141.75,20,21,41.00
07/21/2005,20:33,1141.75,1141.75,1141.75,1141.75,2,0,2.00
07/21/2005,20:34,1141.75,1141.75,1141.75,1141.75,20,0,20.00
07/21/2005,20:36,1141.75,1141.75,1141.75,1141.75,5,0,5.00
07/21/2005,20:39,1141.50,1141.50,1141.50,1141.50,0,1,1.00
07/21/2005,20:41,1141.75,1141.75,1141.75,1141.75,1,0,1.00
07/21/2005,20:42,1141.50,1141.75,1141.50,1141.75,1,2,3.00
07/21/2005,20:43,1141.50,1141.50,1141.50,1141.50,0,1,1.00
07/21/2005,20:45,1141.75,1141.75,1141.75,1141.75,2,0,2.00
07/21/2005,20:46,1141.75,1141.75,1141.75,1141.75,11,0,11.00
07/21/2005,20:47,1141.75,1141.75,1141.75,1141.75,3,0,3.00
07/21/2005,20:48,1141.75,1141.75,1141.75,1141.75,8,0,8.00
07/21/2005,20:50,1142.00,1142.00,1142.00,1142.00,10,0,10.00
07/21/2005,20:51,1142.00,1142.00,1142.00,1142.00,7,0,7.00
07/21/2005,20:52,1142.00,1142.25,1142.00,1142.25,6,0,6.00
07/21/2005,20:53,1141.75,1141.75,1141.75,1141.75,0,1,1.00
07/21/2005,20:57,1142.00,1142.00,1142.00,1142.00,5,0,5.00
07/21/2005,20:58,1142.25,1142.25,1142.00,1142.00,24,1,25.00
07/21/2005,20:59,1142.25,1142.25,1142.25,1142.25,5,0,5.00
07/21/2005,21:00,1142.25,1142.75,1142.25,1142.75,65,4,69.00
07/21/2005,21:01,1142.75,1142.75,1142.50,1142.50,1,11,12.00
07/21/2005,21:02,1142.50,1142.50,1142.50,1142.50,0,16,16.00
07/21/2005,21:03,1142.25,1142.25,1142.25,1142.25,0,1,1.00
07/21/2005,21:04,1142.25,1142.25,1142.25,1142.25,0,22,22.00
07/21/2005,21:05,1142.50,1142.75,1142.50,1142.50,98,38,136.00
07/21/2005,21:06,1142.50,1142.50,1142.50,1142.50,0,17,17.00
07/21/2005,21:07,1142.75,1142.75,1142.75,1142.75,4,0,4.00
07/21/2005,21:08,1142.50,1142.50,1142.50,1142.50,0,28,28.00
07/21/2005,21:10,1142.25,1142.25,1142.25,1142.25,0,17,17.00
07/21/2005,21:19,1142.25,1142.50,1142.25,1142.50,3,1,4.00
07/21/2005,21:28,1142.25,1142.25,1142.25,1142.25,0,2,2.00
07/21/2005,21:30,1142.50,1142.50,1142.50,1142.50,2,0,2.00
07/21/2005,21:31,1142.50,1142.50,1142.50,1142.50,3,0,3.00
07/21/2005,21:32,1142.25,1142.50,1142.25,1142.50,2,10,12.00
07/21/2005,21:33,1142.50,1142.50,1142.50,1142.50,1,0,1.00
07/21/2005,21:35,1142.50,1142.50,1142.25,1142.25,1,2,3.00
07/21/2005,21:38,1142.50,1142.50,1142.50,1142.50,1,0,1.00
07/21/2005,21:39,1142.25,1142.25,1142.25,1142.25,0,1,1.00
07/21/2005,21:43,1142.50,1142.50,1142.50,1142.50,2,0,2.00
07/21/2005,21:44,1142.50,1142.50,1142.50,1142.50,1,0,1.00
07/21/2005,21:45,1142.50,1142.75,1142.50,1142.75,13,0,13.00
07/21/2005,21:46,1142.50,1142.50,1142.50,1142.50,0,1,1.00
07/21/2005,21:51,1142.50,1142.50,1142.50,1142.50,0,1,1.00
07/21/2005,21:52,1142.50,1142.50,1142.50,1142.50,0,1,1.00
07/21/2005,21:56,1142.50,1142.50,1142.50,1142.50,0,1,1.00
07/21/2005,21:58,1142.75,1142.75,1142.50,1142.50,3,1,4.00
07/21/2005,21:59,1142.50,1142.50,1142.50,1142.50,0,5,5.00
07/21/2005,22:05,1142.50,1142.50,1142.50,1142.50,0,14,14.00
07/21/2005,22:06,1142.75,1142.75,1142.75,1142.75,2,0,2.00
07/21/2005,22:08,1142.50,1142.50,1142.50,1142.50,0,1,1.00
07/21/2005,22:10,1142.75,1142.75,1142.75,1142.75,2,0,2.00
07/21/2005,22:13,1142.50,1142.75,1142.50,1142.75,41,1,42.00
07/21/2005,22:15,1142.75,1142.75,1142.75,1142.75,1,0,1.00
07/21/2005,22:16,1142.75,1142.75,1142.75,1142.75,8,0,8.00
07/21/2005,22:17,1142.75,1142.75,1142.75,1142.75,1,0,1.00
07/21/2005,22:18,1142.75,1142.75,1142.75,1142.75,2,0,2.00
07/21/2005,22:21,1143.00,1143.00,1143.00,1143.00,3,0,3.00
07/21/2005,22:26,1143.00,1143.00,1143.00,1143.00,64,0,64.00
07/21/2005,22:27,1143.00,1143.00,1143.00,1143.00,5,0,5.00
07/21/2005,22:28,1143.00,1143.00,1143.00,1143.00,5,0,5.00
07/21/2005,22:29,1143.25,1143.25,1143.25,1143.25,11,0,11.00
07/21/2005,22:32,1143.00,1143.00,1143.00,1143.00,0,4,4.00
07/21/2005,22:37,1143.25,1143.25,1143.25,1143.25,20,0,20.00
07/21/2005,22:38,1143.25,1143.25,1143.25,1143.25,21,0,21.00
07/21/2005,22:39,1143.25,1143.25,1143.25,1143.25,12,0,12.00
07/21/2005,22:49,1143.00,1143.00,1143.00,1143.00,0,2,2.00
07/21/2005,22:53,1143.00,1143.00,1143.00,1143.00,0,5,5.00
07/21/2005,23:03,1143.00,1143.00,1143.00,1143.00,0,4,4.00
07/21/2005,23:04,1143.00,1143.00,1143.00,1143.00,0,20,20.00
07/21/2005,23:05,1143.00,1143.00,1143.00,1143.00,0,2,2.00
07/21/2005,23:06,1143.00,1143.00,1143.00,1143.00,0,6,6.00
07/21/2005,23:08,1142.75,1143.00,1142.75,1143.00,1,15,16.00
07/21/2005,23:09,1142.75,1143.00,1142.75,1143.00,1,1,2.00
07/21/2005,23:10,1142.75,1143.00,1142.75,1143.00,1,7,8.00
07/21/2005,23:11,1143.00,1143.00,1143.00,1143.00,3,0,3.00
07/21/2005,23:21,1142.75,1142.75,1142.75,1142.75,0,1,1.00
07/21/2005,23:23,1142.75,1142.75,1142.75,1142.75,0,10,10.00
07/21/2005,23:25,1142.75,1142.75,1142.75,1142.75,0,1,1.00
07/21/2005,23:27,1142.75,1142.75,1142.75,1142.75,0,2,2.00
07/21/2005,23:43,1143.00,1143.00,1143.00,1143.00,5,0,5.00
07/21/2005,23:44,1143.00,1143.00,1143.00,1143.00,1,0,1.00
07/21/2005,23:47,1143.00,1143.00,1143.00,1143.00,4,0,4.00
07/21/2005,23:56,1143.00,1143.00,1143.00,1143.00,126,0,126.00
07/21/2005,23:57,1143.00,1143.00,1143.00,1143.00,3,0,3.00
07/22/2005,00:06,1143.00,1143.00,1143.00,1143.00,16,0,16.00
07/22/2005,00:09,1143.00,1143.00,1143.00,1143.00,69,0,69.00
07/22/2005,00:15,1142.75,1142.75,1142.75,1142.75,0,2,2.00
07/22/2005,00:16,1142.75,1142.75,1142.75,1142.75,0,2,2.00
07/22/2005,00:17,1142.75,1142.75,1142.75,1142.75,0,2,2.00
07/22/2005,00:21,1142.75,1142.75,1142.75,1142.75,0,1,1.00
07/22/2005,00:24,1143.00,1143.00,1143.00,1143.00,17,0,17.00
07/22/2005,00:25,1143.00,1143.00,1143.00,1143.00,5,0,5.00
07/22/2005,00:30,1142.75,1142.75,1142.75,1142.75,0,1,1.00
07/22/2005,00:31,1142.75,1143.00,1142.75,1143.00,1,1,2.00
07/22/2005,00:34,1142.75,1142.75,1142.75,1142.75,0,1,1.00
07/22/2005,00:36,1142.75,1142.75,1142.75,1142.75,0,82,82.00
07/22/2005,00:37,1142.50,1142.50,1142.50,1142.50,0,142,142.00
07/22/2005,00:38,1142.50,1142.50,1142.50,1142.50,0,1,1.00
07/22/2005,00:40,1142.50,1142.50,1142.50,1142.50,0,50,50.00
07/22/2005,00:44,1142.75,1142.75,1142.75,1142.75,1,0,1.00
07/22/2005,00:45,1142.75,1142.75,1142.75,1142.75,20,0,20.00
07/22/2005,00:48,1142.50,1142.50,1142.25,1142.25,0,72,72.00
07/22/2005,00:49,1142.25,1142.25,1142.25,1142.25,0,19,19.00
07/22/2005,00:50,1142.25,1142.25,1142.25,1142.25,0,18,18.00
07/22/2005,00:51,1142.00,1142.25,1142.00,1142.25,20,30,50.00
07/22/2005,00:52,1142.25,1142.25,1142.25,1142.25,10,0,10.00
07/22/2005,00:53,1142.25,1142.25,1142.25,1142.25,27,0,27.00
07/22/2005,00:56,1142.25,1142.25,1142.25,1142.25,12,0,12.00
07/22/2005,00:57,1142.00,1142.00,1142.00,1142.00,0,1,1.00
07/22/2005,00:59,1142.25,1142.50,1142.25,1142.50,23,0,23.00
07/22/2005,01:01,1142.50,1143.00,1142.50,1143.00,45,0,45.00
07/22/2005,01:02,1143.00,1143.25,1143.00,1143.00,30,7,37.00
07/22/2005,01:03,1143.00,1143.25,1143.00,1143.25,2,11,13.00
07/22/2005,01:05,1143.00,1143.00,1143.00,1143.00,0,16,16.00
07/22/2005,01:06,1143.00,1143.00,1142.75,1143.00,3,7,10.00
07/22/2005,01:07,1143.00,1143.00,1143.00,1143.00,6,0,6.00
07/22/2005,01:08,1143.00,1143.00,1143.00,1143.00,2,0,2.00
07/22/2005,01:17,1142.75,1142.75,1142.75,1142.75,0,76,76.00
07/22/2005,01:18,1142.75,1142.75,1142.75,1142.75,0,20,20.00
07/22/2005,01:19,1142.50,1142.50,1142.50,1142.50,0,65,65.00
07/22/2005,01:20,1142.50,1142.50,1142.50,1142.50,0,3,3.00
07/22/2005,01:21,1142.50,1142.50,1142.50,1142.50,0,10,10.00
07/22/2005,01:23,1142.50,1142.50,1142.50,1142.50,0,7,7.00
07/22/2005,01:24,1142.50,1142.50,1142.50,1142.50,0,5,5.00
07/22/2005,01:25,1142.50,1142.50,1142.50,1142.50,0,18,18.00
07/22/2005,01:26,1142.75,1142.75,1142.75,1142.75,1,0,1.00
07/22/2005,01:30,1142.50,1142.50,1142.50,1142.50,0,5,5.00
07/22/2005,01:33,1142.75,1142.75,1142.75,1142.75,79,0,79.00
07/22/2005,01:35,1142.75,1143.00,1142.75,1143.00,15,0,15.00
07/22/2005,01:36,1142.50,1142.50,1142.50,1142.50,0,30,30.00
07/22/2005,01:37,1142.25,1142.25,1142.25,1142.25,0,4,4.00
07/22/2005,01:40,1142.50,1142.50,1142.50,1142.50,10,0,10.00
07/22/2005,01:41,1142.50,1142.50,1142.50,1142.50,36,0,36.00
07/22/2005,01:44,1142.50,1142.50,1142.50,1142.50,16,0,16.00
07/22/2005,01:45,1142.50,1142.50,1142.50,1142.50,20,0,20.00
07/22/2005,01:46,1142.50,1142.50,1142.50,1142.50,6,0,6.00
07/22/2005,01:47,1142.50,1142.50,1142.50,1142.50,31,0,31.00
07/22/2005,01:48,1142.25,1142.25,1142.25,1142.25,0,2,2.00
07/22/2005,01:49,1142.50,1142.50,1142.50,1142.50,31,0,31.00
07/22/2005,01:53,1142.25,1142.25,1142.25,1142.25,0,3,3.00
07/22/2005,01:54,1142.25,1142.25,1142.25,1142.25,0,8,8.00
07/22/2005,01:55,1142.50,1142.50,1142.50,1142.50,11,0,11.00
07/22/2005,01:56,1142.50,1142.50,1142.50,1142.50,10,0,10.00
07/22/2005,01:58,1142.50,1142.50,1142.50,1142.50,33,0,33.00
07/22/2005,01:59,1142.50,1142.50,1142.50,1142.50,42,0,42.00
07/22/2005,02:00,1142.75,1142.75,1142.75,1142.75,12,0,12.00
07/22/2005,02:01,1142.75,1142.75,1142.50,1142.50,52,32,84.00
07/22/2005,02:02,1142.75,1142.75,1142.50,1142.75,46,49,95.00
07/22/2005,02:03,1142.75,1143.00,1142.75,1142.75,75,54,129.00
07/22/2005,02:04,1142.75,1143.00,1142.75,1143.00,72,20,92.00
07/22/2005,02:05,1143.00,1143.25,1143.00,1143.00,87,1,88.00
07/22/2005,02:06,1143.00,1143.75,1143.00,1143.50,266,48,314.00
07/22/2005,02:07,1143.50,1143.50,1143.50,1143.50,0,28,28.00
07/22/2005,02:08,1143.50,1144.00,1143.25,1143.75,250,27,277.00
07/22/2005,02:09,1143.75,1144.00,1143.50,1143.50,50,117,167.00
07/22/2005,02:10,1143.50,1144.00,1143.50,1143.75,65,155,220.00
07/22/2005,02:11,1144.00,1144.00,1143.75,1144.00,10,21,31.00
07/22/2005,02:12,1144.00,1144.00,1144.00,1144.00,15,0,15.00
07/22/2005,02:13,1144.00,1144.00,1143.75,1143.75,60,1,61.00
07/22/2005,02:14,1144.00,1144.00,1143.75,1144.00,11,8,19.00
07/22/2005,02:15,1144.00,1144.25,1144.00,1144.00,38,55,93.00
07/22/2005,02:16,1144.00,1144.00,1144.00,1144.00,0,26,26.00
07/22/2005,02:17,1144.25,1144.50,1144.25,1144.25,132,6,138.00
07/22/2005,02:18,1144.25,1144.25,1144.25,1144.25,0,31,31.00
07/22/2005,02:19,1144.25,1144.25,1144.00,1144.25,67,59,126.00
07/22/2005,02:20,1144.00,1144.00,1144.00,1144.00,0,2,2.00
07/22/2005,02:21,1144.25,1144.25,1144.00,1144.00,25,7,32.00
07/22/2005,02:22,1144.25,1144.25,1143.75,1143.75,4,47,51.00
07/22/2005,02:23,1144.00,1144.00,1143.75,1143.75,14,15,29.00
07/22/2005,02:24,1144.00,1144.00,1143.75,1144.00,41,1,42.00
07/22/2005,02:25,1144.00,1144.25,1144.00,1144.00,29,5,34.00
07/22/2005,02:26,1144.00,1144.00,1144.00,1144.00,0,15,15.00
07/22/2005,02:27,1144.00,1144.25,1144.00,1144.25,7,1,8.00
07/22/2005,02:28,1144.00,1144.00,1144.00,1144.00,0,5,5.00
07/22/2005,02:29,1144.25,1144.25,1144.00,1144.00,9,53,62.00
07/22/2005,02:30,1144.00,1144.00,1144.00,1144.00,0,8,8.00
07/22/2005,02:31,1144.00,1144.00,1144.00,1144.00,0,1,1.00
07/22/2005,02:32,1143.75,1143.75,1143.75,1143.75,0,17,17.00
07/22/2005,02:33,1143.75,1143.75,1143.75,1143.75,0,10,10.00
07/22/2005,02:34,1143.75,1143.75,1143.75,1143.75,0,10,10.00
07/22/2005,02:35,1143.75,1144.00,1143.75,1144.00,56,15,71.00
07/22/2005,02:36,1144.25,1144.25,1144.25,1144.25,68,0,68.00
07/22/2005,02:38,1144.25,1144.25,1144.25,1144.25,4,0,4.00
07/22/2005,02:39,1144.25,1144.25,1144.00,1144.00,56,3,59.00
07/22/2005,02:40,1144.25,1144.25,1144.25,1144.25,6,0,6.00
07/22/2005,02:41,1144.25,1144.25,1144.00,1144.00,1,1,2.00
07/22/2005,02:42,1144.25,1144.25,1144.25,1144.25,66,0,66.00
07/22/2005,02:43,1144.25,1144.25,1144.25,1144.25,27,0,27.00
07/22/2005,02:44,1144.25,1144.25,1144.00,1144.00,4,105,109.00
07/22/2005,02:45,1144.00,1144.00,1144.00,1144.00,0,17,17.00
07/22/2005,02:46,1144.00,1144.00,1144.00,1144.00,0,34,34.00
07/22/2005,02:47,1143.75,1143.75,1143.75,1143.75,0,1,1.00
07/22/2005,02:48,1143.75,1144.00,1143.75,1144.00,4,9,13.00
07/22/2005,02:49,1143.75,1143.75,1143.75,1143.75,0,26,26.00
07/22/2005,02:50,1143.75,1143.75,1143.75,1143.75,0,23,23.00
07/22/2005,02:51,1143.50,1143.75,1143.50,1143.75,1,2,3.00
07/22/2005,02:52,1143.75,1143.75,1143.75,1143.75,4,0,4.00
07/22/2005,02:53,1143.50,1143.50,1143.50,1143.50,0,1,1.00
07/22/2005,02:54,1143.50,1143.50,1143.25,1143.50,1,59,60.00
07/22/2005,02:55,1143.25,1143.25,1143.00,1143.00,0,89,89.00
07/22/2005,02:56,1143.25,1143.25,1143.25,1143.25,2,0,2.00
07/22/2005,02:57,1143.00,1143.25,1143.00,1143.25,31,3,34.00
07/22/2005,02:58,1143.25,1143.25,1143.25,1143.25,9,0,9.00
07/22/2005,02:59,1143.25,1143.25,1143.25,1143.25,58,0,58.00
07/22/2005,03:00,1143.00,1143.25,1143.00,1143.00,9,9,18.00
07/22/2005,03:01,1143.25,1143.50,1143.25,1143.50,12,0,12.00
07/22/2005,03:02,1143.50,1143.75,1143.50,1143.75,62,0,62.00
07/22/2005,03:04,1143.75,1143.75,1143.75,1143.75,21,0,21.00
07/22/2005,03:05,1143.75,1143.75,1143.75,1143.75,45,0,45.00
07/22/2005,03:07,1144.00,1144.00,1143.75,1143.75,6,2,8.00
07/22/2005,03:08,1144.00,1144.00,1143.75,1143.75,6,12,18.00
07/22/2005,03:09,1143.75,1143.75,1143.75,1143.75,0,49,49.00
07/22/2005,03:10,1143.50,1143.75,1143.50,1143.50,4,29,33.00
07/22/2005,03:11,1143.50,1143.50,1143.50,1143.50,0,5,5.00
07/22/2005,03:12,1143.75,1143.75,1143.75,1143.75,14,0,14.00
07/22/2005,03:13,1143.75,1143.75,1143.50,1143.50,5,1,6.00
07/22/2005,03:14,1143.50,1143.50,1143.25,1143.50,2,53,55.00
07/22/2005,03:15,1143.50,1143.50,1143.25,1143.25,8,2,10.00
07/22/2005,03:16,1143.50,1143.50,1143.50,1143.50,20,0,20.00
07/22/2005,03:17,1143.25,1143.50,1143.25,1143.25,6,5,11.00
07/22/2005,03:19,1143.50,1143.50,1143.50,1143.50,67,0,67.00
07/22/2005,03:20,1143.50,1143.50,1143.50,1143.50,7,0,7.00
07/22/2005,03:21,1143.75,1143.75,1143.75,1143.75,5,0,5.00
07/22/2005,03:22,1143.75,1143.75,1143.75,1143.75,23,0,23.00
07/22/2005,03:23,1144.00,1144.00,1143.75,1143.75,7,3,10.00
07/22/2005,03:24,1143.75,1144.00,1143.50,1144.00,4,30,34.00
07/22/2005,03:25,1143.75,1144.00,1143.75,1144.00,6,4,10.00
07/22/2005,03:27,1143.75,1144.00,1143.75,1144.00,6,30,36.00
07/22/2005,03:28,1143.75,1144.00,1143.75,1143.75,10,15,25.00
07/22/2005,03:29,1144.00,1144.00,1144.00,1144.00,35,0,35.00
07/22/2005,03:30,1144.25,1144.25,1144.00,1144.00,1,21,22.00
07/22/2005,03:31,1143.75,1143.75,1143.75,1143.75,0,69,69.00
07/22/2005,03:32,1143.75,1143.75,1143.75,1143.75,0,27,27.00
07/22/2005,03:33,1143.75,1143.75,1143.75,1143.75,0,30,30.00
07/22/2005,03:34,1143.75,1143.75,1143.75,1143.75,0,20,20.00
07/22/2005,03:35,1143.75,1143.75,1143.75,1143.75,0,4,4.00
07/22/2005,03:37,1143.50,1143.75,1143.50,1143.50,6,5,11.00
07/22/2005,03:39,1143.75,1143.75,1143.75,1143.75,34,0,34.00
07/22/2005,03:40,1143.50,1143.75,1143.50,1143.75,6,23,29.00
07/22/2005,03:42,1143.75,1143.75,1143.50,1143.50,6,10,16.00
07/22/2005,03:43,1143.50,1143.75,1143.50,1143.50,1,15,16.00
07/22/2005,03:44,1143.75,1143.75,1143.25,1143.25,4,67,71.00
07/22/2005,03:45,1143.25,1143.50,1143.25,1143.25,4,41,45.00
07/22/2005,03:46,1143.25,1143.25,1143.25,1143.25,0,6,6.00
07/22/2005,03:47,1143.25,1143.50,1143.25,1143.25,6,81,87.00
07/22/2005,03:48,1143.25,1143.25,1143.00,1143.00,7,14,21.00
07/22/2005,03:49,1143.00,1143.25,1143.00,1143.25,12,100,112.00
07/22/2005,03:50,1143.25,1143.25,1143.25,1143.25,44,0,44.00
07/22/2005,03:51,1143.25,1143.50,1143.25,1143.25,6,10,16.00
07/22/2005,03:52,1143.25,1143.25,1143.25,1143.25,0,5,5.00
07/22/2005,03:53,1143.50,1143.75,1143.50,1143.75,35,0,35.00
07/22/2005,03:54,1143.75,1143.75,1143.75,1143.75,1,0,1.00
07/22/2005,03:55,1143.50,1143.75,1143.25,1143.25,7,49,56.00
07/22/2005,03:56,1143.50,1143.50,1143.50,1143.50,1,0,1.00
07/22/2005,03:57,1143.50,1143.50,1143.50,1143.50,38,0,38.00
07/22/2005,03:58,1143.25,1143.25,1142.75,1143.00,82,429,511.00
07/22/2005,03:59,1143.25,1143.25,1143.25,1143.25,8,0,8.00
07/22/2005,04:00,1143.25,1143.25,1143.25,1143.25,6,0,6.00
07/22/2005,04:01,1143.25,1143.25,1143.25,1143.25,1,0,1.00
07/22/2005,04:02,1143.25,1143.50,1143.25,1143.25,32,33,65.00
07/22/2005,04:03,1143.25,1143.25,1143.25,1143.25,0,3,3.00
07/22/2005,04:04,1143.25,1143.25,1143.25,1143.25,0,8,8.00
07/22/2005,04:05,1143.25,1143.25,1143.25,1143.25,0,22,22.00
07/22/2005,04:06,1143.25,1143.50,1143.25,1143.50,7,10,17.00
07/22/2005,04:07,1143.25,1143.25,1143.25,1143.25,0,1,1.00
07/22/2005,04:08,1143.25,1143.25,1142.75,1142.75,0,113,113.00
07/22/2005,04:09,1143.00,1143.25,1142.75,1143.25,18,5,23.00
07/22/2005,04:10,1143.25,1143.25,1143.25,1143.25,31,0,31.00
07/22/2005,04:11,1143.50,1143.50,1143.50,1143.50,1,0,1.00
07/22/2005,04:12,1143.50,1143.50,1143.25,1143.25,6,10,16.00
07/22/2005,04:14,1143.50,1143.50,1143.25,1143.25,4,2,6.00
07/22/2005,04:15,1143.50,1143.50,1143.50,1143.50,5,0,5.00
07/22/2005,04:17,1143.25,1143.50,1143.25,1143.50,11,35,46.00
07/22/2005,04:19,1143.50,1143.50,1143.50,1143.50,102,0,102.00
07/22/2005,04:20,1143.50,1143.75,1143.50,1143.75,16,0,16.00
07/22/2005,04:21,1143.75,1143.75,1143.50,1143.75,14,11,25.00
07/22/2005,04:23,1143.75,1143.75,1143.75,1143.75,4,0,4.00
07/22/2005,04:24,1143.75,1143.75,1143.75,1143.75,9,0,9.00
07/22/2005,04:25,1143.75,1144.00,1143.75,1144.00,177,0,177.00
07/22/2005,04:26,1143.75,1144.00,1143.75,1144.00,138,39,177.00
07/22/2005,04:27,1144.00,1144.25,1144.00,1144.25,5,49,54.00
07/22/2005,04:28,1144.00,1144.00,1144.00,1144.00,0,3,3.00
07/22/2005,04:29,1144.00,1144.00,1144.00,1144.00,0,8,8.00
07/22/2005,04:30,1144.00,1144.00,1144.00,1144.00,0,25,25.00
07/22/2005,04:31,1144.00,1144.25,1144.00,1144.00,1,29,30.00
07/22/2005,04:32,1144.00,1144.00,1144.00,1144.00,0,38,38.00
07/22/2005,04:33,1144.00,1144.25,1144.00,1144.00,1,10,11.00
07/22/2005,04:34,1144.00,1144.00,1144.00,1144.00,0,67,67.00
07/22/2005,04:35,1144.00,1144.00,1144.00,1144.00,0,3,3.00
07/22/2005,04:36,1144.00,1144.00,1144.00,1144.00,0,13,13.00
07/22/2005,04:37,1144.00,1144.00,1144.00,1144.00,0,1,1.00
07/22/2005,04:38,1144.00,1144.00,1143.50,1143.50,15,293,308.00
07/22/2005,04:39,1143.25,1143.50,1143.00,1143.25,15,128,143.00
07/22/2005,04:40,1143.00,1143.00,1142.00,1142.00,130,577,707.00
07/22/2005,04:41,1142.25,1142.75,1142.25,1142.75,191,85,276.00
07/22/2005,04:42,1142.50,1142.75,1142.25,1142.25,2,92,94.00
07/22/2005,04:43,1142.25,1142.25,1142.00,1142.25,20,64,84.00
07/22/2005,04:44,1142.25,1142.25,1141.50,1141.75,68,154,222.00
07/22/2005,04:45,1141.75,1142.25,1141.75,1142.25,58,0,58.00
07/22/2005,04:46,1142.50,1142.50,1142.00,1142.25,80,20,100.00
07/22/2005,04:47,1142.25,1142.25,1142.00,1142.25,48,36,84.00
07/22/2005,04:48,1142.25,1142.25,1142.00,1142.00,21,13,34.00
07/22/2005,04:49,1142.00,1142.00,1141.75,1141.75,5,104,109.00
07/22/2005,04:50,1141.75,1141.75,1141.75,1141.75,0,69,69.00
07/22/2005,04:51,1142.00,1142.50,1142.00,1142.50,246,0,246.00
07/22/2005,04:52,1142.25,1142.50,1142.25,1142.25,13,82,95.00
07/22/2005,04:53,1142.25,1142.25,1142.25,1142.25,0,51,51.00
07/22/2005,04:54,1142.50,1142.50,1142.50,1142.50,5,0,5.00
07/22/2005,04:55,1142.50,1143.00,1142.25,1142.25,188,229,417.00
07/22/2005,04:56,1142.25,1142.25,1141.75,1142.25,181,66,247.00
07/22/2005,04:57,1142.25,1142.25,1142.25,1142.25,44,0,44.00
07/22/2005,04:58,1142.25,1142.25,1142.25,1142.25,35,0,35.00
07/22/2005,04:59,1142.00,1142.25,1142.00,1142.25,16,20,36.00
07/22/2005,05:00,1142.25,1142.25,1142.25,1142.25,108,0,108.00
07/22/2005,05:01,1142.25,1142.75,1142.25,1142.75,328,0,328.00
07/22/2005,05:02,1142.75,1143.00,1142.25,1142.75,28,280,308.00
07/22/2005,05:03,1142.75,1142.75,1142.25,1142.50,2,122,124.00
07/22/2005,05:04,1142.25,1142.50,1142.00,1142.50,42,38,80.00
07/22/2005,05:05,1142.25,1142.25,1142.00,1142.25,53,14,67.00
07/22/2005,05:06,1142.25,1142.25,1142.25,1142.25,2,0,2.00
07/22/2005,05:07,1142.25,1142.25,1142.00,1142.00,3,104,107.00
07/22/2005,05:08,1142.00,1142.00,1142.00,1142.00,0,16,16.00
07/22/2005,05:09,1142.00,1142.00,1141.25,1141.50,60,208,268.00
07/22/2005,05:10,1141.50,1141.50,1141.25,1141.25,35,92,127.00
07/22/2005,05:11,1141.25,1141.50,1141.00,1141.50,34,111,145.00
07/22/2005,05:12,1141.50,1141.50,1141.50,1141.50,40,0,40.00
07/22/2005,05:13,1141.25,1141.25,1141.00,1141.25,25,12,37.00
07/22/2005,05:14,1141.25,1141.25,1141.25,1141.25,26,0,26.00
07/22/2005,05:15,1141.50,1141.50,1141.25,1141.50,13,17,30.00
07/22/2005,05:16,1141.25,1141.75,1141.25,1141.75,8,10,18.00
07/22/2005,05:17,1141.75,1141.75,1141.50,1141.50,2,12,14.00
07/22/2005,05:18,1141.50,1141.50,1141.50,1141.50,0,1,1.00
07/22/2005,05:19,1141.75,1142.00,1141.75,1141.75,270,321,591.00
07/22/2005,05:20,1141.75,1142.50,1141.75,1142.25,59,64,123.00
07/22/2005,05:21,1142.50,1142.50,1142.50,1142.50,6,0,6.00
07/22/2005,05:22,1142.50,1142.75,1142.50,1142.50,51,12,63.00
07/22/2005,05:23,1142.50,1142.50,1142.50,1142.50,0,5,5.00
07/22/2005,05:24,1142.50,1142.50,1142.50,1142.50,0,3,3.00
07/22/2005,05:25,1142.25,1142.25,1142.25,1142.25,0,37,37.00
07/22/2005,05:26,1142.25,1142.25,1142.00,1142.00,0,13,13.00
07/22/2005,05:27,1141.75,1142.00,1141.75,1141.75,31,79,110.00
07/22/2005,05:28,1141.75,1141.75,1141.50,1141.50,0,49,49.00
07/22/2005,05:29,1141.50,1141.50,1141.25,1141.25,0,63,63.00
07/22/2005,05:30,1141.50,1141.75,1141.50,1141.75,6,0,6.00
07/22/2005,05:31,1141.50,1141.50,1141.50,1141.50,0,5,5.00
07/22/2005,05:32,1141.50,1142.25,1141.50,1142.00,87,8,95.00
07/22/2005,05:33,1141.75,1142.00,1141.75,1142.00,11,3,14.00
07/22/2005,05:34,1142.00,1142.00,1142.00,1142.00,17,0,17.00
07/22/2005,05:35,1142.00,1142.25,1142.00,1142.00,53,15,68.00
07/22/2005,05:36,1142.00,1142.00,1142.00,1142.00,0,41,41.00
07/22/2005,05:37,1142.00,1142.00,1142.00,1142.00,0,5,5.00
07/22/2005,05:38,1141.75,1142.00,1141.75,1142.00,58,50,108.00
07/22/2005,05:39,1142.00,1142.00,1142.00,1142.00,13,0,13.00
07/22/2005,05:40,1142.00,1142.00,1141.75,1142.00,12,5,17.00
07/22/2005,05:41,1142.00,1142.25,1142.00,1142.25,6,0,6.00
07/22/2005,05:42,1142.00,1142.00,1142.00,1142.00,0,5,5.00
07/22/2005,05:43,1142.00,1142.00,1142.00,1142.00,0,5,5.00
07/22/2005,05:44,1142.00,1142.00,1142.00,1142.00,0,95,95.00
07/22/2005,05:45,1142.00,1142.00,1142.00,1142.00,0,53,53.00
07/22/2005,05:46,1142.00,1142.00,1142.00,1142.00,0,127,127.00
07/22/2005,05:47,1142.00,1142.00,1142.00,1142.00,0,30,30.00
07/22/2005,05:49,1142.00,1142.00,1142.00,1142.00,0,5,5.00
07/22/2005,05:50,1142.00,1142.00,1142.00,1142.00,0,21,21.00
07/22/2005,05:51,1142.00,1142.00,1142.00,1142.00,0,51,51.00
07/22/2005,05:52,1142.00,1142.00,1142.00,1142.00,0,10,10.00
07/22/2005,05:53,1141.75,1142.00,1141.75,1142.00,5,5,10.00
07/22/2005,05:54,1141.75,1141.75,1141.75,1141.75,0,6,6.00
07/22/2005,05:55,1141.75,1141.75,1141.75,1141.75,0,50,50.00
07/22/2005,05:56,1141.75,1141.75,1141.50,1141.50,0,182,182.00
07/22/2005,05:57,1141.50,1141.50,1141.50,1141.50,0,2,2.00
07/22/2005,05:58,1141.75,1141.75,1141.50,1141.50,5,7,12.00
07/22/2005,05:59,1141.50,1141.75,1141.50,1141.75,3,1,4.00
07/22/2005,06:00,1141.75,1141.75,1141.50,1141.50,3,14,17.00
07/22/2005,06:02,1141.50,1141.75,1141.50,1141.75,66,5,71.00
07/22/2005,06:03,1141.75,1142.00,1141.75,1142.00,132,0,132.00
07/22/2005,06:04,1142.00,1142.00,1142.00,1142.00,27,0,27.00
07/22/2005,06:05,1142.00,1142.00,1142.00,1142.00,32,0,32.00
07/22/2005,06:06,1142.00,1142.00,1142.00,1142.00,17,0,17.00
07/22/2005,06:07,1142.00,1142.00,1142.00,1142.00,2,0,2.00
07/22/2005,06:08,1141.75,1141.75,1141.75,1141.75,0,12,12.00
07/22/2005,06:09,1142.00,1142.00,1142.00,1142.00,21,0,21.00
07/22/2005,06:10,1142.25,1142.25,1142.00,1142.00,4,10,14.00
07/22/2005,06:11,1142.25,1142.25,1142.00,1142.00,1,1,2.00
07/22/2005,06:12,1142.25,1142.25,1142.25,1142.25,6,0,6.00
07/22/2005,06:14,1142.00,1142.25,1142.00,1142.25,100,40,140.00
07/22/2005,06:16,1142.50,1142.50,1142.50,1142.50,1,0,1.00
07/22/2005,06:17,1142.50,1142.50,1142.25,1142.25,32,2,34.00
07/22/2005,06:18,1142.50,1142.50,1142.50,1142.50,1,0,1.00
07/22/2005,06:19,1142.50,1142.50,1142.50,1142.50,2,0,2.00
07/22/2005,06:20,1142.50,1142.50,1142.25,1142.25,2,2,4.00
07/22/2005,06:22,1142.25,1142.50,1142.25,1142.50,2,1,3.00
07/22/2005,06:23,1142.50,1142.50,1142.25,1142.25,14,1,15.00
07/22/2005,06:25,1142.25,1142.25,1142.25,1142.25,0,56,56.00
07/22/2005,06:26,1142.50,1142.50,1142.25,1142.25,11,1,12.00
07/22/2005,06:27,1142.25,1142.50,1142.25,1142.50,4,1,5.00
07/22/2005,06:28,1142.25,1142.25,1142.25,1142.25,0,30,30.00
07/22/2005,06:29,1142.50,1142.50,1142.50,1142.50,1,0,1.00
07/22/2005,06:32,1142.50,1142.50,1142.50,1142.50,1,0,1.00
07/22/2005,06:33,1142.50,1142.50,1142.50,1142.50,193,0,193.00
07/22/2005,06:36,1142.75,1142.75,1142.75,1142.75,202,0,202.00
07/22/2005,06:37,1142.75,1143.00,1142.75,1143.00,60,3,63.00
07/22/2005,06:38,1143.00,1143.00,1143.00,1143.00,52,0,52.00
07/22/2005,06:39,1143.00,1143.25,1143.00,1143.00,52,2,54.00
07/22/2005,06:40,1143.00,1143.00,1143.00,1143.00,0,61,61.00
07/22/2005,06:41,1143.00,1143.00,1143.00,1143.00,0,3,3.00
07/22/2005,06:42,1143.00,1143.00,1143.00,1143.00,0,8,8.00
07/22/2005,06:43,1142.75,1142.75,1142.75,1142.75,0,8,8.00
07/22/2005,06:44,1143.00,1143.00,1143.00,1143.00,228,0,228.00
07/22/2005,06:45,1143.00,1143.00,1143.00,1143.00,3,0,3.00
07/22/2005,06:46,1143.00,1143.00,1143.00,1143.00,1,0,1.00
07/22/2005,06:47,1143.00,1143.00,1143.00,1143.00,1,0,1.00
07/22/2005,06:48,1143.00,1143.00,1143.00,1143.00,32,0,32.00
07/22/2005,06:49,1143.00,1143.00,1143.00,1143.00,8,0,8.00
07/22/2005,06:50,1143.00,1143.00,1143.00,1143.00,27,0,27.00
07/22/2005,06:51,1143.00,1143.00,1142.75,1142.75,13,30,43.00
07/22/2005,06:52,1143.00,1143.00,1143.00,1143.00,60,0,60.00
07/22/2005,06:53,1143.00,1143.00,1143.00,1143.00,9,0,9.00
07/22/2005,06:54,1143.00,1143.00,1143.00,1143.00,17,0,17.00
07/22/2005,06:55,1143.00,1143.00,1143.00,1143.00,8,0,8.00
07/22/2005,06:56,1143.00,1143.00,1143.00,1143.00,353,0,353.00
07/22/2005,06:57,1142.75,1143.00,1142.75,1142.75,10,122,132.00
07/22/2005,06:58,1143.00,1143.00,1143.00,1143.00,42,0,42.00
07/22/2005,06:59,1143.00,1143.25,1143.00,1143.25,11,0,11.00
07/22/2005,07:00,1143.00,1143.00,1143.00,1143.00,0,1,1.00
07/22/2005,07:01,1143.25,1143.25,1143.00,1143.00,200,31,231.00
07/22/2005,07:02,1143.25,1143.25,1143.25,1143.25,10,0,10.00
07/22/2005,07:03,1143.25,1143.25,1143.00,1143.25,55,20,75.00
07/22/2005,07:04,1143.25,1143.25,1143.25,1143.25,3,0,3.00
07/22/2005,07:06,1143.25,1143.25,1143.25,1143.25,3,0,3.00
07/22/2005,07:07,1143.00,1143.25,1143.00,1143.25,153,4,157.00
07/22/2005,07:08,1143.50,1143.50,1143.25,1143.50,16,38,54.00
07/22/2005,07:09,1143.25,1143.25,1143.00,1143.25,1,254,255.00
07/22/2005,07:10,1143.25,1143.50,1143.25,1143.50,331,55,386.00
07/22/2005,07:11,1143.25,1143.50,1143.25,1143.50,2,51,53.00
07/22/2005,07:12,1143.50,1143.50,1143.25,1143.25,62,43,105.00
07/22/2005,07:13,1143.50,1143.50,1143.25,1143.25,2,72,74.00
07/22/2005,07:14,1143.25,1143.50,1143.25,1143.50,51,48,99.00
07/22/2005,07:15,1143.25,1143.50,1143.25,1143.50,25,9,34.00
07/22/2005,07:16,1143.25,1143.50,1143.25,1143.50,246,57,303.00
07/22/2005,07:17,1143.50,1144.00,1143.50,1144.00,547,0,547.00
07/22/2005,07:18,1143.75,1143.75,1143.75,1143.75,0,172,172.00
07/22/2005,07:19,1143.75,1143.75,1143.50,1143.50,1,236,237.00
07/22/2005,07:20,1143.50,1143.50,1143.50,1143.50,0,91,91.00
07/22/2005,07:21,1143.50,1143.50,1143.25,1143.25,6,25,31.00
07/22/2005,07:22,1143.25,1143.25,1143.25,1143.25,0,1,1.00
07/22/2005,07:23,1143.50,1143.50,1143.25,1143.50,57,147,204.00
07/22/2005,07:24,1143.25,1143.50,1143.25,1143.50,28,28,56.00
07/22/2005,07:25,1143.50,1143.75,1143.50,1143.75,289,0,289.00
07/22/2005,07:26,1143.75,1144.00,1143.75,1143.75,29,38,67.00
07/22/2005,07:27,1143.75,1143.75,1143.75,1143.75,0,40,40.00
07/22/2005,07:28,1143.75,1144.00,1143.75,1143.75,2,41,43.00
07/22/2005,07:29,1143.75,1143.75,1143.75,1143.75,0,6,6.00
07/22/2005,07:30,1143.75,1143.75,1143.75,1143.75,0,24,24.00
07/22/2005,07:31,1143.75,1143.75,1143.50,1143.50,0,5,5.00
07/22/2005,07:32,1143.75,1144.00,1143.50,1144.00,41,10,51.00
07/22/2005,07:33,1144.00,1144.25,1144.00,1144.25,163,0,163.00
07/22/2005,07:34,1144.00,1144.25,1144.00,1144.00,60,92,152.00
07/22/2005,07:35,1144.00,1144.25,1144.00,1144.00,1,148,149.00
07/22/2005,07:36,1144.00,1144.25,1144.00,1144.00,39,35,74.00
07/22/2005,07:37,1144.25,1144.25,1144.00,1144.00,8,5,13.00
07/22/2005,07:38,1144.00,1144.00,1144.00,1144.00,0,59,59.00
07/22/2005,07:39,1144.00,1144.25,1144.00,1144.00,1,9,10.00
07/22/2005,07:40,1144.00,1144.00,1144.00,1144.00,0,30,30.00
07/22/2005,07:41,1144.00,1144.00,1144.00,1144.00,0,11,11.00
07/22/2005,07:42,1144.00,1144.25,1144.00,1144.00,27,6,33.00
07/22/2005,07:43,1144.25,1144.25,1144.00,1144.00,9,20,29.00
07/22/2005,07:44,1144.00,1144.00,1144.00,1144.00,0,2,2.00
07/22/2005,07:45,1144.25,1144.25,1144.00,1144.00,1,21,22.00
07/22/2005,07:46,1144.00,1144.25,1144.00,1144.25,23,3,26.00
07/22/2005,07:47,1144.00,1144.25,1144.00,1144.25,75,1,76.00
07/22/2005,07:48,1144.25,1144.50,1144.25,1144.25,25,8,33.00
07/22/2005,07:49,1144.25,1144.25,1144.25,1144.25,0,31,31.00
07/22/2005,07:50,1144.25,1144.25,1144.25,1144.25,0,16,16.00
07/22/2005,07:51,1144.25,1144.25,1144.25,1144.25,0,11,11.00
07/22/2005,07:52,1144.25,1144.50,1144.25,1144.50,10,44,54.00
07/22/2005,07:53,1144.50,1144.75,1144.25,1144.50,292,14,306.00
07/22/2005,07:54,1144.50,1145.00,1144.50,1144.75,567,7,574.00
07/22/2005,07:55,1145.00,1145.25,1144.75,1144.75,466,46,512.00
07/22/2005,07:56,1144.75,1145.50,1144.75,1145.50,989,8,997.00
07/22/2005,07:57,1145.25,1146.00,1145.25,1145.75,1537,216,1753.00
07/22/2005,07:58,1145.75,1146.00,1145.50,1145.75,333,522,855.00
07/22/2005,07:59,1145.75,1145.75,1145.25,1145.25,2,319,321.00
07/22/2005,08:00,1145.25,1145.50,1145.25,1145.25,2,42,44.00
07/22/2005,08:01,1145.25,1145.50,1145.25,1145.50,279,6,285.00
07/22/2005,08:02,1145.50,1145.75,1145.50,1145.75,26,0,26.00
07/22/2005,08:03,1145.50,1145.75,1145.50,1145.75,210,35,245.00
07/22/2005,08:04,1145.75,1145.75,1145.50,1145.50,17,4,21.00
07/22/2005,08:05,1145.50,1145.75,1145.50,1145.50,4,11,15.00
07/22/2005,08:06,1145.50,1145.75,1145.25,1145.25,3,438,441.00
07/22/2005,08:07,1145.50,1145.50,1145.25,1145.25,90,28,118.00
07/22/2005,08:08,1145.25,1145.50,1145.25,1145.25,2,60,62.00
07/22/2005,08:09,1145.25,1145.25,1145.25,1145.25,0,49,49.00
07/22/2005,08:10,1145.25,1145.25,1144.75,1144.75,20,443,463.00
07/22/2005,08:11,1144.75,1145.00,1144.75,1144.75,2,39,41.00
07/22/2005,08:12,1144.75,1144.75,1144.75,1144.75,0,147,147.00
07/22/2005,08:13,1145.00,1145.25,1144.75,1145.00,384,13,397.00
07/22/2005,08:14,1145.25,1145.25,1145.00,1145.00,10,116,126.00
07/22/2005,08:15,1145.00,1145.00,1144.75,1145.00,5,6,11.00
07/22/2005,08:16,1145.00,1145.00,1144.75,1145.00,118,81,199.00
07/22/2005,08:17,1144.75,1145.00,1144.75,1144.75,8,8,16.00
07/22/2005,08:18,1145.00,1145.00,1144.75,1144.75,22,9,31.00
07/22/2005,08:19,1144.75,1145.00,1144.75,1144.75,11,92,103.00
07/22/2005,08:20,1145.00,1145.00,1144.75,1144.75,36,5,41.00
07/22/2005,08:21,1145.00,1145.00,1144.75,1144.75,75,8,83.00
07/22/2005,08:22,1144.75,1145.00,1144.75,1145.00,56,17,73.00
07/22/2005,08:23,1145.00,1145.00,1144.75,1144.75,60,185,245.00
07/22/2005,08:24,1144.50,1144.50,1144.00,1144.25,32,561,593.00
07/22/2005,08:25,1144.25,1144.50,1144.00,1144.50,424,165,589.00
07/22/2005,08:26,1144.25,1144.75,1144.25,1144.50,357,132,489.00
07/22/2005,08:27,1144.50,1144.75,1144.50,1144.50,39,183,222.00
07/22/2005,08:28,1144.75,1144.75,1144.50,1144.75,57,173,230.00
07/22/2005,08:29,1144.50,1144.50,1144.50,1144.50,0,227,227.00
07/22/2005,08:30,1144.50,1144.75,1144.25,1144.75,525,246,771.00
07/22/2005,08:31,1144.75,1144.75,1144.00,1144.25,3172,2778,5950.00
07/22/2005,08:32,1144.50,1145.00,1144.25,1144.50,2620,611,3231.00
07/22/2005,08:33,1144.50,1145.50,1144.50,1145.25,1786,910,2696.00
07/22/2005,08:34,1145.00,1145.75,1145.00,1145.50,2605,872,3477.00
07/22/2005,08:35,1145.50,1145.75,1145.25,1145.25,490,301,791.00
07/22/2005,08:36,1145.25,1146.25,1145.25,1146.00,2523,611,3134.00
07/22/2005,08:37,1146.25,1146.25,1145.25,1145.50,931,4376,5307.00
07/22/2005,08:38,1145.50,1145.75,1145.25,1145.50,932,929,1861.00
07/22/2005,08:39,1145.50,1145.75,1145.00,1145.25,1046,1232,2278.00
07/22/2005,08:40,1145.50,1145.50,1144.75,1145.00,99,2040,2139.00
07/22/2005,08:41,1145.00,1145.25,1144.75,1145.00,1374,314,1688.00
07/22/2005,08:42,1145.25,1145.50,1145.00,1145.25,1090,138,1228.00
07/22/2005,08:43,1145.25,1145.50,1144.75,1145.25,1788,2179,3967.00
07/22/2005,08:44,1145.50,1145.75,1145.25,1145.75,1542,139,1681.00
07/22/2005,08:45,1145.75,1146.75,1145.75,1146.50,4281,2532,6813.00
07/22/2005,08:46,1146.50,1147.25,1146.25,1146.50,3632,3105,6737.00
07/22/2005,08:47,1146.75,1146.75,1146.25,1146.50,1401,1621,3022.00
07/22/2005,08:48,1146.50,1146.75,1146.25,1146.50,786,554,1340.00
07/22/2005,08:49,1146.50,1147.00,1146.25,1146.25,583,811,1394.00
07/22/2005,08:50,1146.50,1147.75,1146.00,1147.50,5321,2025,7346.00
07/22/2005,08:51,1147.50,1148.00,1147.00,1147.00,3321,1895,5216.00
07/22/2005,08:52,1147.00,1147.75,1147.00,1147.50,2198,476,2674.00
07/22/2005,08:53,1147.25,1147.75,1147.00,1147.25,586,2072,2658.00
07/22/2005,08:54,1147.25,1147.50,1147.00,1147.00,555,328,883.00
07/22/2005,08:55,1147.00,1147.75,1147.00,1147.00,1078,2023,3101.00
07/22/2005,08:56,1147.00,1147.25,1146.50,1146.50,394,1666,2060.00
07/22/2005,08:57,1146.50,1146.75,1146.50,1146.75,283,1178,1461.00
07/22/2005,08:58,1146.75,1147.00,1146.50,1146.75,615,686,1301.00
07/22/2005,08:59,1146.75,1147.25,1146.50,1146.75,633,966,1599.00
07/22/2005,09:00,1146.50,1147.00,1146.25,1146.75,700,713,1413.00
07/22/2005,09:01,1146.75,1147.25,1146.75,1146.75,594,892,1486.00
07/22/2005,09:02,1146.75,1147.00,1146.50,1146.75,1085,821,1906.00
07/22/2005,09:03,1146.50,1146.75,1146.00,1146.25,651,1564,2215.00
07/22/2005,09:04,1146.25,1146.50,1146.25,1146.25,53,1382,1435.00
07/22/2005,09:05,1146.50,1146.75,1146.00,1146.25,1316,1642,2958.00
07/22/2005,09:06,1146.00,1146.25,1145.50,1145.50,889,2101,2990.00
07/22/2005,09:07,1145.50,1146.00,1145.00,1145.50,1968,2449,4417.00
07/22/2005,09:08,1145.50,1145.50,1145.00,1145.50,636,468,1104.00
07/22/2005,09:09,1145.50,1145.75,1144.75,1145.00,389,2253,2642.00
07/22/2005,09:10,1145.00,1145.50,1144.75,1145.50,1582,315,1897.00
07/22/2005,09:11,1145.25,1145.75,1144.75,1145.50,2132,1145,3277.00
07/22/2005,09:12,1145.75,1145.75,1145.25,1145.50,661,434,1095.00
07/22/2005,09:13,1145.75,1145.75,1145.25,1145.25,64,517,581.00
07/22/2005,09:14,1145.25,1145.50,1144.50,1144.50,439,1900,2339.00
07/22/2005,09:15,1144.50,1145.00,1144.25,1145.00,1447,1372,2819.00
07/22/2005,09:16,1145.00,1145.25,1144.50,1145.00,327,1120,1447.00
07/22/2005,09:17,1144.75,1145.00,1144.75,1144.75,533,436,969.00
07/22/2005,09:18,1145.00,1145.00,1144.50,1144.75,551,599,1150.00
07/22/2005,09:19,1144.75,1145.50,1144.75,1145.50,1690,567,2257.00
07/22/2005,09:20,1145.25,1145.50,1145.00,1145.25,696,677,1373.00
07/22/2005,09:21,1145.50,1145.50,1145.00,1145.25,36,125,161.00
07/22/2005,09:22,1145.00,1145.25,1145.00,1145.25,160,495,655.00
07/22/2005,09:23,1145.00,1146.00,1145.00,1145.50,1760,207,1967.00
07/22/2005,09:24,1145.75,1145.75,1145.50,1145.50,254,423,677.00
07/22/2005,09:25,1145.50,1145.50,1145.25,1145.25,212,478,690.00
07/22/2005,09:26,1145.50,1145.50,1144.75,1145.25,332,477,809.00
07/22/2005,09:27,1145.25,1145.50,1145.00,1145.50,739,39,778.00
07/22/2005,09:28,1145.50,1145.75,1145.25,1145.50,493,520,1013.00
07/22/2005,09:29,1145.50,1145.75,1145.00,1145.00,82,941,1023.00
07/22/2005,09:30,1145.00,1145.25,1144.75,1144.75,13,1452,1465.00
07/22/2005,09:31,1144.75,1145.25,1144.75,1145.00,583,782,1365.00
07/22/2005,09:32,1145.00,1145.00,1144.50,1144.75,39,827,866.00
07/22/2005,09:33,1144.75,1144.75,1144.00,1144.25,823,2521,3344.00
07/22/2005,09:34,1144.00,1144.50,1144.00,1144.00,441,937,1378.00
07/22/2005,09:35,1144.25,1144.50,1143.75,1144.00,1606,1340,2946.00
07/22/2005,09:36,1144.00,1144.25,1143.75,1144.25,523,1236,1759.00
07/22/2005,09:37,1144.25,1144.25,1143.75,1144.00,375,838,1213.00
07/22/2005,09:38,1144.00,1144.50,1144.00,1144.50,1559,95,1654.00
07/22/2005,09:39,1144.50,1144.50,1144.00,1144.50,131,481,612.00
07/22/2005,09:40,1144.50,1144.50,1144.25,1144.50,419,8,427.00
07/22/2005,09:41,1144.50,1144.75,1144.50,1144.75,452,182,634.00
07/22/2005,09:42,1144.50,1145.25,1144.50,1145.00,643,165,808.00
07/22/2005,09:43,1145.25,1145.25,1144.25,1144.25,190,1193,1383.00
07/22/2005,09:44,1144.25,1144.50,1144.00,1144.25,156,255,411.00
07/22/2005,09:45,1144.25,1144.25,1143.00,1143.50,1261,3848,5109.00
07/22/2005,09:46,1143.25,1143.25,1142.50,1142.75,2621,5172,7793.00
07/22/2005,09:47,1143.00,1143.00,1142.00,1142.50,2710,4040,6750.00
07/22/2005,09:48,1142.50,1142.75,1142.25,1142.50,1186,1199,2385.00
07/22/2005,09:49,1142.50,1142.75,1142.25,1142.75,484,584,1068.00
07/22/2005,09:50,1142.50,1142.75,1142.25,1142.25,168,1586,1754.00
07/22/2005,09:51,1142.50,1143.00,1142.25,1142.75,2246,915,3161.00
07/22/2005,09:52,1142.75,1143.00,1142.50,1142.75,787,381,1168.00
07/22/2005,09:53,1142.75,1143.00,1142.50,1143.00,648,120,768.00
07/22/2005,09:54,1143.00,1143.00,1142.50,1142.50,253,450,703.00
07/22/2005,09:55,1142.75,1143.00,1142.25,1142.75,1031,1023,2054.00
07/22/2005,09:56,1143.00,1143.50,1142.75,1143.25,3214,935,4149.00
07/22/2005,09:57,1143.25,1144.25,1143.00,1143.75,2979,793,3772.00
07/22/2005,09:58,1144.00,1144.00,1143.50,1143.50,735,1345,2080.00
07/22/2005,09:59,1143.50,1143.50,1143.25,1143.50,304,310,614.00
07/22/2005,10:00,1143.50,1143.75,1143.25,1143.50,332,163,495.00
07/22/2005,10:01,1143.50,1144.00,1143.50,1143.75,832,110,942.00
07/22/2005,10:02,1143.75,1143.75,1143.50,1143.50,68,525,593.00
07/22/2005,10:03,1143.75,1143.75,1143.50,1143.50,18,884,902.00
07/22/2005,10:04,1143.50,1144.00,1143.50,1143.75,608,76,684.00
07/22/2005,10:05,1144.00,1144.25,1143.50,1144.00,785,669,1454.00
07/22/2005,10:06,1144.00,1144.00,1143.75,1143.75,443,11,454.00
07/22/2005,10:07,1143.75,1144.25,1143.50,1143.75,427,585,1012.00
07/22/2005,10:08,1143.75,1144.75,1143.75,1144.75,1879,118,1997.00
07/22/2005,10:09,1144.75,1145.00,1144.50,1144.50,814,916,1730.00
07/22/2005,10:10,1144.75,1144.75,1144.50,1144.75,1251,54,1305.00
07/22/2005,10:11,1144.50,1145.00,1144.50,1144.75,1901,431,2332.00
07/22/2005,10:12,1144.75,1145.00,1144.50,1144.50,698,1020,1718.00
07/22/2005,10:13,1144.50,1144.75,1144.25,1144.25,48,887,935.00
07/22/2005,10:14,1144.25,1144.50,1143.75,1144.50,1151,835,1986.00
07/22/2005,10:15,1144.50,1145.25,1144.00,1145.00,1703,414,2117.00
07/22/2005,10:16,1145.25,1146.00,1145.00,1145.75,2792,2037,4829.00
07/22/2005,10:17,1145.75,1146.00,1145.25,1145.50,1902,1006,2908.00
07/22/2005,10:18,1145.50,1145.75,1145.25,1145.50,864,849,1713.00
07/22/2005,10:19,1145.50,1145.75,1145.25,1145.25,46,242,288.00
07/22/2005,10:20,1145.25,1145.50,1145.25,1145.50,34,639,673.00
07/22/2005,10:21,1145.50,1145.50,1144.75,1145.00,746,856,1602.00
07/22/2005,10:22,1145.00,1145.50,1145.00,1145.25,378,429,807.00
07/22/2005,10:23,1145.50,1145.50,1145.25,1145.50,240,32,272.00
07/22/2005,10:24,1145.50,1145.50,1144.75,1144.75,367,833,1200.00
07/22/2005,10:25,1144.75,1145.00,1144.50,1144.75,491,601,1092.00
07/22/2005,10:26,1144.50,1144.50,1144.00,1144.25,309,845,1154.00
07/22/2005,10:27,1144.50,1144.75,1144.25,1144.25,452,722,1174.00
07/22/2005,10:28,1144.50,1144.75,1144.25,1144.75,662,49,711.00
07/22/2005,10:29,1144.75,1145.25,1144.50,1145.25,1126,30,1156.00
07/22/2005,10:30,1145.25,1145.25,1144.75,1145.00,285,320,605.00
07/22/2005,10:31,1145.00,1145.00,1144.75,1144.75,112,64,176.00
07/22/2005,10:32,1144.75,1144.75,1144.50,1144.75,450,244,694.00
07/22/2005,10:33,1144.75,1145.00,1144.00,1144.25,217,1173,1390.00
07/22/2005,10:34,1144.50,1145.00,1144.25,1145.00,753,27,780.00
07/22/2005,10:35,1145.00,1145.25,1144.50,1144.75,449,151,600.00
07/22/2005,10:36,1144.50,1144.50,1144.25,1144.25,54,491,545.00
07/22/2005,10:37,1144.25,1144.50,1143.50,1143.50,156,1368,1524.00
07/22/2005,10:38,1143.75,1144.00,1143.50,1143.75,333,331,664.00
07/22/2005,10:39,1144.00,1144.25,1143.50,1143.75,396,609,1005.00
07/22/2005,10:40,1143.75,1144.00,1143.50,1143.75,41,186,227.00
07/22/2005,10:41,1143.75,1144.25,1143.75,1144.00,362,254,616.00
07/22/2005,10:42,1144.00,1144.00,1143.75,1144.00,69,23,92.00
07/22/2005,10:43,1143.75,1144.00,1143.50,1143.75,151,264,415.00
07/22/2005,10:44,1143.50,1144.25,1143.50,1144.25,629,22,651.00
07/22/2005,10:45,1144.50,1144.75,1144.25,1144.75,945,42,987.00
07/22/2005,10:46,1144.50,1145.00,1144.50,1144.75,394,296,690.00
07/22/2005,10:47,1144.75,1145.00,1144.50,1144.50,27,203,230.00
07/22/2005,10:48,1144.50,1145.00,1144.50,1144.50,308,193,501.00
07/22/2005,10:49,1144.50,1144.75,1144.50,1144.75,34,59,93.00
07/22/2005,10:50,1144.75,1144.75,1144.50,1144.50,107,200,307.00
07/22/2005,10:51,1144.50,1144.50,1144.25,1144.50,97,108,205.00
07/22/2005,10:52,1144.25,1144.50,1144.25,1144.25,7,175,182.00
07/22/2005,10:53,1144.50,1144.50,1144.50,1144.50,338,0,338.00
07/22/2005,10:54,1144.50,1144.75,1144.25,1144.50,115,194,309.00
07/22/2005,10:55,1144.50,1144.75,1144.25,1144.75,174,293,467.00
07/22/2005,10:56,1144.75,1144.75,1144.25,1144.75,313,199,512.00
07/22/2005,10:57,1144.75,1145.00,1144.75,1144.75,262,95,357.00
07/22/2005,10:58,1145.00,1145.00,1144.50,1144.75,51,396,447.00
07/22/2005,10:59,1144.75,1145.00,1144.50,1144.50,364,308,672.00
07/22/2005,11:00,1144.50,1144.75,1144.25,1144.25,11,468,479.00
07/22/2005,11:01,1144.25,1144.50,1144.25,1144.50,217,34,251.00
07/22/2005,11:02,1144.50,1144.50,1144.25,1144.50,53,161,214.00
07/22/2005,11:03,1144.50,1144.50,1144.00,1144.00,54,613,667.00
07/22/2005,11:04,1144.00,1144.25,1144.00,1144.25,116,16,132.00
07/22/2005,11:05,1144.00,1144.75,1144.00,1144.25,260,50,310.00
07/22/2005,11:06,1144.25,1145.25,1144.25,1145.00,1002,64,1066.00
07/22/2005,11:07,1145.25,1145.25,1144.75,1144.75,167,649,816.00
07/22/2005,11:08,1145.00,1145.00,1144.75,1145.00,67,292,359.00
07/22/2005,11:09,1145.00,1145.00,1144.50,1144.50,195,375,570.00
07/22/2005,11:10,1144.75,1145.00,1144.50,1144.50,120,612,732.00
07/22/2005,11:11,1144.50,1144.75,1144.50,1144.50,17,130,147.00
07/22/2005,11:12,1144.50,1144.75,1144.50,1144.75,236,1,237.00
07/22/2005,11:13,1145.00,1145.50,1144.75,1145.50,1475,92,1567.00
07/22/2005,11:14,1145.50,1146.00,1145.00,1145.25,1913,954,2867.00
07/22/2005,11:15,1145.25,1145.75,1145.00,1145.25,643,190,833.00
07/22/2005,11:16,1145.25,1145.75,1145.00,1145.75,930,239,1169.00
07/22/2005,11:17,1145.50,1145.75,1145.50,1145.50,58,45,103.00
07/22/2005,11:18,1145.50,1145.50,1145.25,1145.50,234,313,547.00
07/22/2005,11:19,1145.50,1145.75,1145.25,1145.25,18,272,290.00
07/22/2005,11:20,1145.25,1145.50,1145.25,1145.50,35,39,74.00
07/22/2005,11:21,1145.25,1145.50,1145.00,1145.25,95,324,419.00
07/22/2005,11:22,1145.25,1145.25,1145.00,1145.25,23,264,287.00
07/22/2005,11:23,1145.25,1145.25,1144.75,1144.75,22,468,490.00
07/22/2005,11:24,1144.75,1145.25,1144.75,1145.25,223,22,245.00
07/22/2005,11:25,1145.00,1145.25,1144.75,1145.00,97,188,285.00
07/22/2005,11:26,1145.25,1145.50,1145.00,1145.00,125,81,206.00
07/22/2005,11:27,1145.00,1145.00,1144.75,1144.75,155,183,338.00
07/22/2005,11:28,1144.75,1145.00,1144.75,1144.75,138,19,157.00
07/22/2005,11:29,1145.00,1145.00,1144.50,1144.75,29,506,535.00
07/22/2005,11:30,1144.50,1144.75,1144.25,1144.75,219,822,1041.00
07/22/2005,11:31,1144.50,1145.00,1144.25,1144.50,301,678,979.00
07/22/2005,11:32,1144.75,1144.75,1144.50,1144.50,54,33,87.00
07/22/2005,11:33,1144.75,1145.00,1144.75,1144.75,87,55,142.00
07/22/2005,11:34,1144.50,1144.75,1144.50,1144.75,27,19,46.00
07/22/2005,11:35,1144.75,1144.75,1144.50,1144.75,69,14,83.00
07/22/2005,11:36,1144.50,1144.75,1144.50,1144.75,155,6,161.00
07/22/2005,11:37,1144.75,1144.75,1144.50,1144.50,19,30,49.00
07/22/2005,11:38,1144.50,1144.75,1144.50,1144.75,17,269,286.00
07/22/2005,11:39,1144.50,1144.75,1144.50,1144.50,5,401,406.00
07/22/2005,11:40,1144.75,1144.75,1144.00,1144.25,40,513,553.00
07/22/2005,11:41,1144.00,1144.25,1143.75,1144.00,212,943,1155.00
07/22/2005,11:42,1144.00,1144.00,1143.75,1144.00,320,214,534.00
07/22/2005,11:43,1144.00,1144.25,1143.75,1144.25,413,22,435.00
07/22/2005,11:44,1144.00,1144.25,1143.75,1143.75,231,355,586.00
07/22/2005,11:45,1144.00,1144.00,1143.00,1143.25,262,2125,2387.00
07/22/2005,11:46,1143.50,1143.75,1143.25,1143.25,1089,349,1438.00
07/22/2005,11:47,1143.25,1143.50,1142.75,1143.00,599,978,1577.00
07/22/2005,11:48,1142.75,1143.25,1142.50,1142.75,1003,1185,2188.00
07/22/2005,11:49,1143.00,1143.25,1143.00,1143.00,309,125,434.00
07/22/2005,11:50,1143.00,1143.75,1143.00,1143.75,698,29,727.00
07/22/2005,11:51,1143.50,1143.75,1143.50,1143.75,377,18,395.00
07/22/2005,11:52,1143.75,1143.75,1143.50,1143.50,38,389,427.00
07/22/2005,11:53,1143.50,1143.75,1143.50,1143.75,44,200,244.00
07/22/2005,11:54,1143.75,1143.75,1143.50,1143.75,236,6,242.00
07/22/2005,11:55,1143.75,1143.75,1143.50,1143.50,12,56,68.00
07/22/2005,11:56,1143.50,1143.75,1143.25,1143.50,451,1752,2203.00
07/22/2005,11:57,1143.50,1144.00,1143.50,1143.75,393,101,494.00
07/22/2005,11:58,1143.75,1143.75,1142.75,1142.75,28,1425,1453.00
07/22/2005,11:59,1143.00,1143.00,1142.50,1142.75,420,1718,2138.00
07/22/2005,12:00,1142.75,1143.00,1142.75,1143.00,333,99,432.00
07/22/2005,12:01,1143.25,1143.50,1143.00,1143.50,852,16,868.00
07/22/2005,12:02,1143.50,1143.75,1143.50,1143.50,66,166,232.00
07/22/2005,12:03,1143.50,1144.00,1143.50,1143.50,323,159,482.00
07/22/2005,12:04,1143.50,1143.75,1143.50,1143.75,11,90,101.00
07/22/2005,12:05,1143.50,1143.75,1143.50,1143.75,12,185,197.00
07/22/2005,12:06,1143.75,1144.00,1143.75,1144.00,113,6,119.00
07/22/2005,12:07,1144.00,1144.00,1143.75,1143.75,61,11,72.00
07/22/2005,12:08,1143.75,1144.00,1143.75,1143.75,4,41,45.00
07/22/2005,12:09,1143.75,1144.50,1143.75,1144.00,921,314,1235.00
07/22/2005,12:10,1143.75,1144.50,1143.75,1144.25,275,20,295.00
07/22/2005,12:11,1144.25,1144.25,1144.00,1144.00,25,63,88.00
07/22/2005,12:12,1144.25,1144.25,1143.75,1143.75,197,294,491.00
07/22/2005,12:13,1143.75,1144.00,1143.75,1144.00,56,4,60.00
07/22/2005,12:14,1144.00,1144.25,1143.75,1143.75,120,368,488.00
07/22/2005,12:15,1143.75,1143.75,1143.75,1143.75,0,37,37.00
07/22/2005,12:16,1143.75,1144.00,1143.75,1144.00,53,344,397.00
07/22/2005,12:17,1144.00,1144.25,1143.75,1143.75,106,437,543.00
07/22/2005,12:18,1143.75,1144.00,1143.50,1144.00,329,18,347.00
07/22/2005,12:19,1143.75,1144.25,1143.75,1144.25,376,14,390.00
07/22/2005,12:20,1144.25,1144.50,1144.00,1144.25,651,196,847.00
07/22/2005,12:21,1144.50,1144.50,1144.25,1144.50,75,53,128.00
07/22/2005,12:22,1144.50,1144.50,1144.25,1144.50,176,13,189.00
07/22/2005,12:23,1144.25,1144.50,1144.25,1144.50,15,16,31.00
07/22/2005,12:24,1144.50,1144.50,1144.25,1144.25,2,16,18.00
07/22/2005,12:25,1144.25,1144.50,1144.25,1144.50,18,13,31.00
07/22/2005,12:26,1144.50,1144.50,1144.25,1144.25,28,15,43.00
07/22/2005,12:27,1144.50,1144.75,1144.25,1144.75,463,14,477.00
07/22/2005,12:28,1144.75,1145.00,1144.50,1144.75,631,161,792.00
07/22/2005,12:29,1144.75,1144.75,1144.50,1144.50,81,70,151.00
07/22/2005,12:30,1144.50,1144.75,1144.25,1144.50,188,178,366.00
07/22/2005,12:31,1144.50,1144.75,1144.50,1144.50,25,4,29.00
07/22/2005,12:32,1144.50,1145.00,1144.50,1144.75,276,7,283.00
07/22/2005,12:33,1144.75,1145.00,1144.75,1145.00,10,69,79.00
07/22/2005,12:34,1145.00,1145.00,1144.75,1144.75,13,22,35.00
07/22/2005,12:35,1144.75,1145.00,1144.75,1144.75,21,9,30.00
07/22/2005,12:36,1144.75,1145.00,1144.75,1144.75,50,33,83.00
07/22/2005,12:37,1144.75,1145.00,1144.75,1145.00,466,26,492.00
07/22/2005,12:38,1145.00,1145.25,1145.00,1145.00,96,39,135.00
07/22/2005,12:39,1145.00,1145.50,1145.00,1145.25,614,214,828.00
07/22/2005,12:40,1145.50,1145.75,1145.00,1145.50,1298,644,1942.00
07/22/2005,12:41,1145.25,1145.50,1145.25,1145.50,77,40,117.00
07/22/2005,12:42,1145.25,1145.50,1145.25,1145.50,8,137,145.00
07/22/2005,12:43,1145.50,1145.50,1145.00,1145.00,54,376,430.00
07/22/2005,12:44,1145.00,1145.25,1144.75,1144.75,65,672,737.00
07/22/2005,12:45,1144.75,1145.25,1144.75,1145.00,198,178,376.00
07/22/2005,12:46,1145.00,1145.25,1145.00,1145.00,46,19,65.00
07/22/2005,12:47,1145.00,1145.25,1144.75,1145.00,78,173,251.00
07/22/2005,12:48,1145.00,1145.00,1144.75,1145.00,50,14,64.00
07/22/2005,12:49,1145.00,1145.25,1145.00,1145.00,127,17,144.00
07/22/2005,12:50,1145.25,1145.25,1145.00,1145.25,38,15,53.00
07/22/2005,12:51,1145.25,1145.50,1145.00,1145.25,341,14,355.00
07/22/2005,12:52,1145.50,1145.75,1145.25,1145.25,1093,339,1432.00
07/22/2005,12:53,1145.25,1145.25,1145.00,1145.25,7,210,217.00
07/22/2005,12:54,1145.25,1145.25,1145.00,1145.00,18,11,29.00
07/22/2005,12:55,1145.00,1145.25,1145.00,1145.25,258,30,288.00
07/22/2005,12:56,1145.25,1145.25,1145.00,1145.25,201,41,242.00
07/22/2005,12:57,1145.25,1145.25,1145.00,1145.25,205,29,234.00
07/22/2005,12:58,1145.25,1145.25,1145.00,1145.25,62,6,68.00
07/22/2005,12:59,1145.50,1145.50,1145.00,1145.00,6,64,70.00
07/22/2005,13:00,1145.25,1145.25,1145.00,1145.00,17,2,19.00
07/22/2005,13:01,1145.25,1145.25,1145.00,1145.25,92,5,97.00
07/22/2005,13:02,1145.25,1145.50,1144.75,1144.75,74,501,575.00
07/22/2005,13:03,1145.00,1145.00,1144.50,1144.50,7,874,881.00
07/22/2005,13:04,1144.50,1144.75,1144.50,1144.50,111,67,178.00
07/22/2005,13:05,1144.50,1144.75,1144.50,1144.50,15,64,79.00
07/22/2005,13:06,1144.50,1144.75,1144.25,1144.50,14,287,301.00
07/22/2005,13:07,1144.25,1144.50,1144.25,1144.50,78,123,201.00
07/22/2005,13:08,1144.25,1144.75,1144.25,1144.75,366,203,569.00
07/22/2005,13:09,1144.75,1145.50,1144.75,1145.00,1104,706,1810.00
07/22/2005,13:10,1144.75,1145.00,1144.50,1144.75,238,330,568.00
07/22/2005,13:11,1144.75,1145.00,1144.75,1144.75,104,61,165.00
07/22/2005,13:12,1144.75,1145.25,1144.75,1145.25,98,22,120.00
07/22/2005,13:13,1145.25,1145.25,1145.00,1145.25,531,32,563.00
07/22/2005,13:14,1145.25,1145.25,1144.75,1145.00,216,365,581.00
07/22/2005,13:15,1145.25,1145.25,1145.00,1145.00,40,129,169.00
07/22/2005,13:16,1145.25,1145.50,1145.00,1145.50,206,69,275.00
07/22/2005,13:17,1145.50,1145.75,1145.25,1145.50,713,273,986.00
07/22/2005,13:18,1145.25,1145.50,1145.25,1145.50,12,47,59.00
07/22/2005,13:19,1145.25,1145.50,1145.25,1145.25,13,31,44.00
07/22/2005,13:20,1145.25,1145.50,1145.25,1145.25,12,78,90.00
07/22/2005,13:21,1145.25,1145.50,1145.25,1145.25,1,38,39.00
07/22/2005,13:22,1145.50,1145.50,1145.25,1145.25,19,361,380.00
07/22/2005,13:23,1145.25,1145.25,1145.00,1145.00,23,68,91.00
07/22/2005,13:24,1145.00,1145.25,1144.75,1144.75,34,322,356.00
07/22/2005,13:25,1144.75,1145.25,1144.75,1145.25,423,29,452.00
07/22/2005,13:26,1145.25,1145.75,1145.25,1145.50,414,504,918.00
07/22/2005,13:27,1145.50,1145.50,1145.25,1145.25,59,18,77.00
07/22/2005,13:28,1145.25,1145.25,1145.00,1145.00,13,404,417.00
07/22/2005,13:29,1145.00,1145.25,1144.75,1145.00,17,258,275.00
07/22/2005,13:30,1144.75,1145.00,1144.50,1144.50,112,965,1077.00
07/22/2005,13:31,1144.50,1144.75,1143.75,1144.00,84,1877,1961.00
07/22/2005,13:32,1144.00,1144.25,1143.75,1144.25,568,795,1363.00
07/22/2005,13:33,1144.25,1144.25,1144.00,1144.25,15,171,186.00
07/22/2005,13:34,1144.00,1144.50,1143.75,1144.25,672,382,1054.00
07/22/2005,13:35,1144.25,1144.75,1144.25,1144.75,379,2,381.00
07/22/2005,13:36,1144.75,1144.75,1144.25,1144.25,4,224,228.00
07/22/2005,13:37,1144.50,1144.75,1144.25,1144.50,197,12,209.00
07/22/2005,13:38,1144.50,1145.50,1144.50,1145.25,1514,48,1562.00
07/22/2005,13:39,1145.50,1145.50,1145.00,1145.00,193,370,563.00
07/22/2005,13:40,1145.00,1146.75,1145.00,1146.50,5143,272,5415.00
07/22/2005,13:41,1146.75,1147.50,1146.50,1147.25,4800,3009,7809.00
07/22/2005,13:42,1147.25,1147.75,1147.00,1147.25,1824,1384,3208.00
07/22/2005,13:43,1147.00,1147.25,1147.00,1147.00,16,872,888.00
07/22/2005,13:44,1147.00,1147.25,1146.75,1146.75,268,1244,1512.00
07/22/2005,13:45,1147.00,1147.00,1146.75,1146.75,39,154,193.00
07/22/2005,13:46,1147.00,1147.75,1146.75,1147.50,1815,412,2227.00
07/22/2005,13:47,1147.50,1148.50,1147.50,1148.00,4051,1960,6011.00
07/22/2005,13:48,1148.00,1148.50,1147.75,1148.00,1872,974,2846.00
07/22/2005,13:49,1148.00,1149.00,1148.00,1148.50,4565,2071,6636.00
07/22/2005,13:50,1148.75,1149.00,1148.00,1148.75,1734,1719,3453.00
07/22/2005,13:51,1148.75,1149.00,1148.50,1148.50,462,293,755.00
07/22/2005,13:52,1148.50,1148.50,1148.00,1148.00,104,1754,1858.00
07/22/2005,13:53,1148.00,1148.75,1148.00,1148.50,878,634,1512.00
07/22/2005,13:54,1148.25,1148.75,1148.25,1148.25,57,243,300.00
07/22/2005,13:55,1148.25,1148.25,1148.00,1148.00,60,349,409.00
07/22/2005,13:56,1148.00,1149.50,1148.00,1149.25,3852,1770,5622.00
07/22/2005,13:57,1149.50,1150.25,1149.25,1149.75,5880,1138,7018.00
07/22/2005,13:58,1150.00,1150.25,1149.75,1149.75,1116,579,1695.00
07/22/2005,13:59,1149.75,1150.25,1149.75,1149.75,763,1209,1972.00
07/22/2005,14:00,1149.75,1150.00,1149.25,1149.25,382,1749,2131.00
07/22/2005,14:01,1149.25,1149.75,1149.25,1149.50,1931,604,2535.00
07/22/2005,14:02,1149.50,1149.50,1148.75,1148.75,413,1492,1905.00
07/22/2005,14:03,1148.75,1149.00,1148.50,1148.75,646,1066,1712.00
07/22/2005,14:04,1148.75,1149.25,1148.50,1148.75,521,683,1204.00
07/22/2005,14:05,1148.75,1149.00,1148.75,1149.00,401,153,554.00
07/22/2005,14:06,1148.75,1149.00,1148.50,1148.75,161,252,413.00
07/22/2005,14:07,1148.75,1149.00,1148.50,1148.50,87,417,504.00
07/22/2005,14:08,1148.50,1148.75,1148.50,1148.75,81,251,332.00
07/22/2005,14:09,1148.50,1148.75,1148.50,1148.50,416,36,452.00
07/22/2005,14:10,1148.75,1149.00,1148.50,1148.75,312,253,565.00
07/22/2005,14:11,1148.75,1148.75,1148.50,1148.75,41,189,230.00
07/22/2005,14:12,1149.00,1149.00,1148.75,1148.75,47,631,678.00
07/22/2005,14:13,1148.50,1149.00,1148.50,1148.75,193,119,312.00
07/22/2005,14:14,1148.75,1149.00,1148.75,1149.00,32,35,67.00
07/22/2005,14:15,1149.00,1149.00,1148.50,1149.00,61,262,323.00
07/22/2005,14:16,1148.75,1149.25,1148.50,1149.00,602,845,1447.00
07/22/2005,14:17,1148.75,1149.00,1148.75,1148.75,236,11,247.00
07/22/2005,14:18,1148.75,1149.25,1148.75,1149.00,387,52,439.00
07/22/2005,14:19,1149.00,1149.00,1148.75,1148.75,23,58,81.00
07/22/2005,14:20,1149.00,1149.00,1148.50,1148.50,2,366,368.00
07/22/2005,14:21,1148.50,1148.75,1148.50,1148.75,5,54,59.00
07/22/2005,14:22,1148.50,1148.75,1148.50,1148.50,31,218,249.00
07/22/2005,14:23,1148.50,1148.75,1148.50,1148.50,17,112,129.00
07/22/2005,14:24,1148.50,1148.75,1148.50,1148.50,62,77,139.00
07/22/2005,14:25,1148.75,1148.75,1148.50,1148.75,224,6,230.00
07/22/2005,14:26,1148.75,1148.75,1148.25,1148.50,518,425,943.00
07/22/2005,14:27,1148.50,1149.00,1148.50,1149.00,455,75,530.00
07/22/2005,14:28,1148.75,1149.00,1148.50,1149.00,166,542,708.00
07/22/2005,14:29,1148.75,1149.50,1148.75,1149.50,1485,145,1630.00
07/22/2005,14:30,1149.50,1149.75,1149.00,1149.75,1378,284,1662.00
07/22/2005,14:31,1149.50,1149.75,1148.50,1148.50,90,1309,1399.00
07/22/2005,14:32,1148.50,1149.00,1148.50,1149.00,494,51,545.00
07/22/2005,14:33,1148.75,1148.75,1148.50,1148.50,50,303,353.00
07/22/2005,14:34,1148.75,1149.00,1148.50,1148.75,264,54,318.00
07/22/2005,14:35,1149.00,1149.50,1148.75,1149.25,897,162,1059.00
07/22/2005,14:36,1149.25,1149.25,1149.00,1149.00,22,172,194.00
07/22/2005,14:37,1149.25,1149.25,1149.00,1149.00,43,348,391.00
07/22/2005,14:38,1149.00,1149.25,1149.00,1149.00,33,86,119.00
07/22/2005,14:39,1149.25,1149.75,1149.00,1149.25,1452,297,1749.00
07/22/2005,14:40,1149.50,1149.75,1149.00,1149.25,601,1013,1614.00
07/22/2005,14:41,1149.50,1150.25,1149.25,1150.00,2711,727,3438.00
07/22/2005,14:42,1150.00,1150.50,1149.75,1150.50,3175,437,3612.00
07/22/2005,14:43,1150.50,1151.00,1150.25,1150.50,2541,1500,4041.00
07/22/2005,14:44,1150.50,1150.75,1150.25,1150.25,835,1088,1923.00
07/22/2005,14:45,1150.25,1150.50,1150.00,1150.25,872,355,1227.00
07/22/2005,14:46,1150.00,1150.25,1150.00,1150.00,201,44,245.00
07/22/2005,14:47,1150.25,1150.50,1150.00,1150.00,1290,686,1976.00
07/22/2005,14:48,1150.00,1150.50,1150.00,1150.25,1168,420,1588.00
07/22/2005,14:49,1150.25,1150.50,1150.00,1150.00,595,205,800.00
07/22/2005,14:50,1150.25,1150.25,1150.00,1150.25,249,19,268.00
07/22/2005,14:51,1150.00,1150.25,1149.75,1150.00,225,853,1078.00
07/22/2005,14:52,1150.00,1150.25,1149.75,1150.00,10,1382,1392.00
07/22/2005,14:53,1149.75,1150.00,1149.50,1149.75,647,906,1553.00
07/22/2005,14:54,1149.75,1149.75,1149.50,1149.75,386,415,801.00
07/22/2005,14:55,1149.50,1149.75,1149.50,1149.50,221,183,404.00
07/22/2005,14:56,1149.75,1149.75,1149.25,1149.50,489,1049,1538.00
07/22/2005,14:57,1149.75,1149.75,1149.50,1149.75,323,410,733.00
07/22/2005,14:58,1149.75,1150.00,1149.50,1149.75,864,523,1387.00
07/22/2005,14:59,1149.75,1150.00,1149.50,1150.00,1729,715,2444.00
07/22/2005,15:00,1149.75,1150.25,1149.50,1150.00,4548,3128,7676.00
07/22/2005,15:01,1150.00,1150.50,1149.75,1150.00,2966,3218,6184.00
07/22/2005,15:02,1150.00,1150.50,1149.75,1149.75,914,1081,1995.00
07/22/2005,15:03,1150.00,1150.50,1150.00,1150.25,1896,295,2191.00
07/22/2005,15:04,1150.25,1150.50,1150.00,1150.25,305,301,606.00
07/22/2005,15:05,1150.25,1151.00,1150.25,1150.75,2880,516,3396.00
07/22/2005,15:06,1151.00,1151.50,1150.75,1151.50,3046,789,3835.00
07/22/2005,15:07,1151.25,1151.50,1151.00,1151.00,401,1167,1568.00
07/22/2005,15:08,1151.00,1151.25,1150.75,1151.00,287,1579,1866.00
07/22/2005,15:09,1150.75,1151.00,1150.75,1150.75,190,165,355.00
07/22/2005,15:10,1150.75,1150.75,1150.25,1150.50,152,1675,1827.00
07/22/2005,15:11,1150.50,1150.50,1150.00,1150.50,646,1429,2075.00
07/22/2005,15:12,1150.25,1150.75,1150.25,1150.50,688,310,998.00
07/22/2005,15:13,1150.50,1151.00,1150.50,1150.75,480,306,786.00
07/22/2005,15:14,1150.50,1150.75,1150.50,1150.75,176,152,328.00
07/22/2005,15:15,1150.75,1151.00,1150.25,1151.00,2503,1942,4445.00
07/24/2005,17:01,1150.25,1150.50,1150.25,1150.50,50,25,75.00
07/24/2005,17:02,1150.50,1150.50,1150.50,1150.50,44,0,44.00
07/24/2005,17:03,1150.50,1150.50,1150.50,1150.50,1,0,1.00
07/24/2005,17:04,1150.25,1150.25,1150.25,1150.25,0,63,63.00
07/24/2005,17:05,1150.00,1150.25,1150.00,1150.00,1,11,12.00
07/24/2005,17:06,1150.00,1150.00,1149.75,1150.00,8,62,70.00
07/24/2005,17:07,1150.00,1150.00,1150.00,1150.00,17,0,17.00
07/24/2005,17:08,1150.00,1150.00,1150.00,1150.00,6,0,6.00
07/24/2005,17:09,1150.25,1150.25,1150.25,1150.25,1,0,1.00
07/24/2005,17:10,1150.25,1150.25,1150.25,1150.25,1,0,1.00
07/24/2005,17:14,1150.00,1150.00,1150.00,1150.00,0,12,12.00
07/24/2005,17:19,1150.00,1150.00,1150.00,1150.00,0,1,1.00
07/24/2005,17:20,1150.00,1150.00,1150.00,1150.00,0,8,8.00
07/24/2005,17:25,1150.00,1150.25,1150.00,1150.25,50,2,52.00
07/24/2005,17:26,1150.00,1150.25,1150.00,1150.25,8,3,11.00
07/24/2005,17:27,1150.25,1150.25,1150.00,1150.00,2,6,8.00
07/24/2005,17:28,1150.00,1150.00,1150.00,1150.00,0,3,3.00
07/24/2005,17:29,1150.00,1150.00,1150.00,1150.00,0,1,1.00
07/24/2005,17:31,1150.00,1150.00,1150.00,1150.00,0,7,7.00
07/24/2005,17:32,1150.25,1150.25,1150.25,1150.25,1,0,1.00
07/24/2005,17:33,1150.25,1150.25,1150.00,1150.00,1,13,14.00
07/24/2005,17:34,1150.00,1150.00,1150.00,1150.00,0,6,6.00
07/24/2005,17:35,1150.00,1150.00,1150.00,1150.00,0,40,40.00
07/24/2005,17:36,1150.00,1150.00,1150.00,1150.00,0,2,2.00
07/24/2005,17:38,1150.00,1150.00,1150.00,1150.00,0,6,6.00
07/24/2005,17:39,1149.75,1149.75,1149.75,1149.75,0,3,3.00
07/24/2005,17:42,1149.75,1150.00,1149.75,1150.00,31,12,43.00
07/24/2005,17:43,1150.00,1150.00,1150.00,1150.00,1,0,1.00
07/24/2005,17:44,1149.75,1150.00,1149.75,1150.00,1,1,2.00
07/24/2005,17:48,1150.00,1150.25,1150.00,1150.25,11,0,11.00
07/24/2005,17:49,1150.00,1150.00,1149.75,1149.75,0,6,6.00
07/24/2005,17:53,1150.00,1150.00,1149.75,1150.00,4,1,5.00
07/24/2005,17:54,1150.00,1150.00,1149.75,1149.75,4,1,5.00
07/24/2005,17:55,1150.00,1150.00,1150.00,1150.00,1,0,1.00
07/24/2005,17:57,1150.00,1150.00,1150.00,1150.00,2,0,2.00
07/24/2005,17:58,1150.00,1150.00,1150.00,1150.00,2,0,2.00
07/24/2005,17:59,1150.00,1150.00,1150.00,1150.00,1,0,1.00
07/24/2005,18:00,1149.75,1149.75,1149.75,1149.75,0,4,4.00
07/24/2005,18:01,1149.75,1149.75,1149.75,1149.75,0,26,26.00
07/24/2005,18:03,1149.75,1149.75,1149.75,1149.75,0,1,1.00
07/24/2005,18:05,1150.00,1150.00,1150.00,1150.00,2,0,2.00
07/24/2005,18:06,1150.00,1150.00,1150.00,1150.00,25,0,25.00
07/24/2005,18:07,1150.00,1150.00,1150.00,1150.00,3,0,3.00
07/24/2005,18:08,1150.00,1150.00,1150.00,1150.00,26,0,26.00
07/24/2005,18:13,1150.25,1150.50,1150.25,1150.25,82,2,84.00
07/24/2005,18:14,1150.50,1150.50,1150.50,1150.50,2,0,2.00
07/24/2005,18:16,1150.25,1150.25,1150.25,1150.25,0,2,2.00
07/24/2005,18:17,1150.25,1150.25,1150.25,1150.25,0,5,5.00
07/24/2005,18:18,1150.25,1150.25,1150.25,1150.25,0,2,2.00
07/24/2005,18:19,1150.25,1150.25,1150.25,1150.25,0,6,6.00
07/24/2005,18:20,1150.25,1150.25,1150.25,1150.25,0,5,5.00
07/24/2005,18:21,1150.25,1150.25,1150.25,1150.25,0,36,36.00
07/24/2005,18:22,1150.25,1150.25,1150.25,1150.25,0,2,2.00
07/24/2005,18:25,1150.50,1150.50,1150.50,1150.50,1,0,1.00
07/24/2005,18:27,1150.25,1150.25,1150.25,1150.25,0,1,1.00
07/24/2005,18:28,1150.25,1150.25,1150.25,1150.25,0,1,1.00
07/24/2005,18:31,1150.50,1150.50,1150.50,1150.50,34,0,34.00
07/24/2005,18:32,1150.50,1150.75,1150.50,1150.50,4,7,11.00
07/24/2005,18:33,1150.50,1150.50,1150.50,1150.50,0,3,3.00
07/24/2005,18:34,1150.50,1150.50,1150.50,1150.50,0,2,2.00
07/24/2005,18:36,1150.50,1150.50,1150.50,1150.50,0,8,8.00
07/24/2005,18:38,1150.50,1150.50,1150.50,1150.50,0,2,2.00
07/24/2005,18:39,1150.50,1150.50,1150.50,1150.50,0,12,12.00
07/24/2005,18:40,1150.25,1150.25,1150.25,1150.25,0,1,1.00
07/24/2005,18:41,1150.50,1150.50,1150.25,1150.50,10,1,11.00
07/24/2005,18:45,1150.50,1150.50,1150.50,1150.50,1,0,1.00
07/24/2005,18:50,1150.50,1150.50,1150.50,1150.50,2,0,2.00
07/24/2005,18:51,1150.50,1150.50,1150.50,1150.50,22,0,22.00
07/24/2005,18:52,1150.75,1150.75,1150.75,1150.75,4,0,4.00
07/24/2005,18:54,1150.50,1150.50,1150.50,1150.50,0,2,2.00
07/24/2005,18:56,1150.50,1150.50,1150.50,1150.50,0,1,1.00
07/24/2005,18:57,1150.50,1150.50,1150.50,1150.50,0,9,9.00
07/24/2005,18:58,1150.50,1150.50,1150.50,1150.50,0,1,1.00
07/24/2005,19:00,1150.75,1150.75,1150.75,1150.75,131,0,131.00
07/24/2005,19:01,1150.75,1150.75,1150.75,1150.75,3,0,3.00
07/24/2005,19:03,1150.75,1150.75,1150.75,1150.75,1,0,1.00
07/24/2005,19:04,1151.00,1151.00,1151.00,1151.00,10,0,10.00
07/24/2005,19:05,1151.00,1151.00,1151.00,1151.00,5,0,5.00
07/24/2005,19:10,1150.75,1150.75,1150.75,1150.75,0,1,1.00
07/24/2005,19:11,1150.75,1150.75,1150.75,1150.75,0,1,1.00
07/24/2005,19:13,1150.75,1150.75,1150.75,1150.75,0,1,1.00
07/24/2005,19:15,1151.00,1151.00,1151.00,1151.00,44,0,44.00
07/24/2005,19:16,1151.00,1151.00,1151.00,1151.00,12,0,12.00
07/24/2005,19:17,1151.00,1151.00,1151.00,1151.00,11,0,11.00
07/24/2005,19:18,1151.00,1151.00,1150.50,1150.50,1,65,66.00
07/24/2005,19:20,1150.75,1150.75,1150.75,1150.75,46,0,46.00
07/24/2005,19:21,1150.75,1150.75,1150.75,1150.75,1,0,1.00
07/24/2005,19:23,1150.75,1150.75,1150.75,1150.75,23,0,23.00
07/24/2005,19:24,1150.75,1150.75,1150.75,1150.75,7,0,7.00
07/24/2005,19:27,1150.50,1150.50,1150.50,1150.50,0,3,3.00
07/24/2005,19:29,1150.50,1150.50,1150.50,1150.50,0,30,30.00
07/24/2005,19:30,1150.50,1150.50,1150.50,1150.50,0,3,3.00
07/24/2005,19:33,1150.50,1150.50,1150.50,1150.50,0,1,1.00
07/24/2005,19:36,1150.50,1150.50,1150.50,1150.50,0,2,2.00
07/24/2005,19:37,1150.75,1150.75,1150.75,1150.75,1,0,1.00
07/24/2005,19:42,1150.75,1150.75,1150.75,1150.75,26,0,26.00
07/24/2005,19:43,1151.00,1151.00,1151.00,1151.00,1,0,1.00
07/24/2005,19:44,1150.75,1150.75,1150.75,1150.75,0,21,21.00
07/24/2005,19:46,1150.75,1150.75,1150.75,1150.75,0,2,2.00
07/24/2005,19:51,1150.75,1150.75,1150.75,1150.75,0,1,1.00
07/24/2005,19:52,1151.00,1151.00,1150.75,1150.75,3,3,6.00
07/24/2005,19:56,1150.75,1150.75,1150.75,1150.75,0,1,1.00
07/24/2005,19:58,1151.00,1151.00,1150.50,1150.50,1,36,37.00
07/24/2005,20:00,1150.75,1150.75,1150.75,1150.75,32,0,32.00
07/24/2005,20:01,1150.75,1151.00,1150.75,1151.00,20,0,20.00
07/24/2005,20:02,1150.75,1151.00,1150.75,1151.00,20,1,21.00
07/24/2005,20:06,1151.00,1151.00,1151.00,1151.00,20,0,20.00
07/24/2005,20:11,1150.75,1151.00,1150.75,1151.00,10,4,14.00
07/24/2005,20:12,1151.00,1151.50,1151.00,1151.25,42,3,45.00
07/24/2005,20:13,1151.25,1151.25,1151.25,1151.25,0,10,10.00
07/24/2005,20:14,1151.25,1151.25,1151.25,1151.25,0,1,1.00
07/24/2005,20:15,1151.25,1151.25,1151.25,1151.25,0,17,17.00
07/24/2005,20:16,1151.25,1151.25,1151.25,1151.25,0,3,3.00
07/24/2005,20:18,1151.50,1151.50,1151.50,1151.50,119,0,119.00
07/24/2005,20:20,1151.50,1151.50,1151.25,1151.25,1,21,22.00
07/24/2005,20:21,1151.25,1151.25,1151.25,1151.25,0,19,19.00
07/24/2005,20:22,1151.25,1151.50,1151.25,1151.50,32,106,138.00
07/24/2005,20:23,1151.25,1151.50,1151.25,1151.50,45,7,52.00
07/24/2005,20:24,1151.50,1151.50,1151.50,1151.50,1,0,1.00
07/24/2005,20:27,1151.25,1151.25,1151.25,1151.25,0,48,48.00
07/24/2005,20:28,1151.25,1151.25,1151.25,1151.25,0,2,2.00
07/24/2005,20:29,1151.25,1151.25,1151.25,1151.25,0,1,1.00
07/24/2005,20:38,1151.00,1151.00,1151.00,1151.00,0,1,1.00
07/24/2005,20:42,1151.25,1151.25,1151.25,1151.25,14,0,14.00
07/24/2005,20:43,1151.25,1151.25,1151.25,1151.25,14,0,14.00
07/24/2005,20:44,1151.25,1151.25,1151.25,1151.25,40,0,40.00
07/24/2005,20:47,1151.25,1151.25,1151.25,1151.25,2,0,2.00
07/24/2005,20:48,1151.00,1151.00,1151.00,1151.00,0,1,1.00
07/24/2005,20:50,1151.00,1151.25,1151.00,1151.25,17,4,21.00
07/24/2005,20:51,1151.00,1151.00,1151.00,1151.00,0,2,2.00
07/24/2005,20:52,1151.50,1151.50,1151.50,1151.50,1,0,1.00
07/24/2005,20:54,1151.50,1151.50,1151.25,1151.25,1,1,2.00
07/24/2005,20:55,1151.25,1151.25,1151.25,1151.25,0,11,11.00
07/24/2005,20:56,1151.25,1151.25,1151.25,1151.25,0,1,1.00
07/24/2005,20:57,1151.25,1151.25,1151.25,1151.25,0,2,2.00
07/24/2005,21:05,1151.50,1151.50,1151.50,1151.50,4,0,4.00
07/24/2005,21:07,1151.25,1151.25,1151.25,1151.25,0,1,1.00
07/24/2005,21:08,1151.25,1151.25,1151.25,1151.25,0,1,1.00
07/24/2005,21:09,1151.50,1151.50,1151.50,1151.50,3,0,3.00
07/24/2005,21:11,1151.50,1151.50,1151.50,1151.50,2,0,2.00
07/24/2005,21:12,1151.50,1151.50,1151.50,1151.50,1,0,1.00
07/24/2005,21:13,1151.50,1151.50,1151.50,1151.50,43,0,43.00
07/24/2005,21:14,1151.75,1151.75,1151.75,1151.75,46,0,46.00
07/24/2005,21:15,1151.75,1151.75,1151.75,1151.75,12,0,12.00
07/24/2005,21:16,1151.75,1151.75,1151.75,1151.75,2,0,2.00
07/24/2005,21:17,1151.50,1151.50,1151.50,1151.50,0,1,1.00
07/24/2005,21:20,1151.50,1151.50,1151.50,1151.50,0,2,2.00
07/24/2005,21:25,1151.75,1151.75,1151.75,1151.75,5,0,5.00
07/24/2005,21:26,1151.75,1151.75,1151.75,1151.75,2,0,2.00
07/24/2005,21:27,1151.75,1151.75,1151.75,1151.75,1,0,1.00
07/24/2005,21:28,1151.75,1151.75,1151.75,1151.75,2,0,2.00
07/24/2005,21:30,1151.75,1152.25,1151.75,1152.00,234,20,254.00
07/24/2005,21:31,1152.25,1152.25,1152.25,1152.25,2,0,2.00
07/24/2005,21:32,1152.00,1152.00,1152.00,1152.00,0,57,57.00
07/24/2005,21:33,1152.25,1152.25,1152.00,1152.00,100,38,138.00
07/24/2005,21:34,1152.25,1152.25,1152.25,1152.25,4,0,4.00
07/24/2005,21:35,1152.00,1152.00,1152.00,1152.00,0,10,10.00
07/24/2005,21:38,1152.00,1152.00,1152.00,1152.00,0,1,1.00
07/24/2005,21:43,1152.00,1152.00,1152.00,1152.00,0,23,23.00
07/24/2005,21:44,1152.00,1152.75,1152.00,1152.50,257,26,283.00
07/24/2005,21:45,1152.50,1152.50,1152.50,1152.50,0,43,43.00
07/24/2005,21:46,1152.50,1152.50,1152.50,1152.50,0,36,36.00
07/24/2005,21:47,1152.25,1152.25,1152.25,1152.25,0,15,15.00
07/24/2005,21:49,1152.25,1152.50,1152.25,1152.50,1,2,3.00
07/24/2005,21:50,1152.50,1152.75,1152.50,1152.50,45,1,46.00
07/24/2005,21:52,1152.50,1152.50,1152.50,1152.50,0,10,10.00
07/24/2005,21:53,1152.75,1152.75,1152.50,1152.50,25,2,27.00
07/24/2005,21:54,1152.75,1152.75,1152.75,1152.75,5,0,5.00
07/24/2005,21:55,1152.75,1152.75,1152.75,1152.75,26,0,26.00
07/24/2005,21:59,1152.50,1152.75,1152.50,1152.75,1,62,63.00
07/24/2005,22:01,1152.50,1152.50,1152.50,1152.50,0,1,1.00
07/24/2005,22:03,1152.50,1152.50,1152.50,1152.50,0,1,1.00
07/24/2005,22:04,1152.75,1152.75,1152.75,1152.75,4,0,4.00
07/24/2005,22:05,1152.75,1152.75,1152.75,1152.75,12,0,12.00
07/24/2005,22:06,1152.75,1152.75,1152.75,1152.75,15,0,15.00
07/24/2005,22:07,1152.75,1152.75,1152.75,1152.75,5,0,5.00
07/24/2005,22:10,1152.50,1152.50,1152.50,1152.50,0,2,2.00
07/24/2005,22:11,1152.75,1152.75,1152.75,1152.75,2,0,2.00
07/24/2005,22:14,1152.50,1152.50,1152.50,1152.50,0,2,2.00
07/24/2005,22:16,1152.50,1152.50,1152.50,1152.50,0,3,3.00
07/24/2005,22:17,1152.50,1152.50,1152.50,1152.50,0,2,2.00
07/24/2005,22:19,1152.50,1152.50,1152.50,1152.50,0,1,1.00
07/24/2005,22:22,1152.75,1152.75,1152.75,1152.75,59,0,59.00
07/24/2005,22:23,1152.75,1152.75,1152.75,1152.75,1,0,1.00
07/24/2005,22:24,1152.75,1152.75,1152.75,1152.75,25,0,25.00
07/24/2005,22:25,1152.75,1152.75,1152.75,1152.75,1,0,1.00
07/24/2005,22:26,1152.75,1152.75,1152.75,1152.75,25,0,25.00
07/24/2005,22:27,1152.75,1152.75,1152.75,1152.75,4,0,4.00
07/24/2005,22:28,1152.75,1152.75,1152.75,1152.75,71,0,71.00
07/24/2005,22:29,1152.50,1152.50,1152.50,1152.50,0,1,1.00
07/24/2005,22:31,1152.75,1152.75,1152.75,1152.75,10,0,10.00
07/24/2005,22:35,1152.50,1152.50,1152.50,1152.50,0,1,1.00
07/24/2005,22:36,1152.75,1152.75,1152.25,1152.25,1,22,23.00
07/24/2005,22:37,1152.50,1152.50,1152.50,1152.50,4,0,4.00
07/24/2005,22:38,1152.50,1152.50,1152.50,1152.50,10,0,10.00
07/24/2005,22:39,1152.50,1152.50,1152.50,1152.50,2,0,2.00
07/24/2005,22:40,1152.75,1152.75,1152.75,1152.75,8,0,8.00
07/24/2005,22:41,1152.50,1152.50,1152.50,1152.50,0,5,5.00
07/24/2005,22:49,1152.50,1152.50,1152.50,1152.50,0,10,10.00
07/24/2005,22:52,1152.75,1152.75,1152.25,1152.25,1,31,32.00
07/24/2005,22:53,1152.50,1152.50,1152.50,1152.50,30,0,30.00
07/24/2005,22:55,1152.25,1152.25,1152.25,1152.25,0,1,1.00
07/24/2005,22:58,1152.25,1152.25,1152.25,1152.25,0,2,2.00
07/24/2005,23:01,1152.50,1152.50,1152.50,1152.50,7,0,7.00
07/24/2005,23:02,1152.50,1152.50,1152.50,1152.50,1,0,1.00
07/24/2005,23:03,1152.50,1152.50,1152.50,1152.50,1,0,1.00
07/24/2005,23:04,1152.50,1152.50,1152.50,1152.50,1,0,1.00
07/24/2005,23:05,1152.50,1152.50,1152.50,1152.50,2,0,2.00
07/24/2005,23:06,1152.50,1152.50,1152.50,1152.50,1,0,1.00
07/24/2005,23:09,1152.75,1152.75,1152.50,1152.50,2,8,10.00
07/24/2005,23:13,1152.50,1152.50,1152.50,1152.50,0,1,1.00
07/24/2005,23:15,1152.50,1152.50,1152.50,1152.50,0,1,1.00
07/24/2005,23:20,1152.50,1152.75,1152.50,1152.75,1,2,3.00
07/24/2005,23:21,1152.50,1152.50,1152.50,1152.50,0,1,1.00
07/24/2005,23:22,1152.50,1152.50,1152.25,1152.25,0,2,2.00
07/24/2005,23:38,1152.50,1152.50,1152.50,1152.50,4,0,4.00
07/24/2005,23:39,1152.50,1152.50,1152.50,1152.50,2,0,2.00
07/24/2005,23:45,1152.25,1152.25,1152.25,1152.25,0,1,1.00
07/24/2005,23:48,1152.25,1152.25,1152.25,1152.25,0,1,1.00
07/24/2005,23:57,1152.25,1152.25,1152.25,1152.25,0,2,2.00
07/24/2005,23:58,1152.25,1152.25,1152.00,1152.25,50,75,125.00
07/24/2005,23:59,1152.25,1152.25,1152.25,1152.25,5,0,5.00
07/25/2005,00:07,1152.00,1152.25,1152.00,1152.25,8,1,9.00
07/25/2005,00:10,1152.00,1152.25,1152.00,1152.25,1,1,2.00
07/25/2005,00:26,1152.25,1152.25,1152.25,1152.25,6,0,6.00
07/25/2005,00:31,1152.25,1152.50,1152.25,1152.50,2,0,2.00
07/25/2005,00:35,1152.50,1152.50,1152.50,1152.50,1,0,1.00
07/25/2005,00:38,1152.50,1152.50,1152.50,1152.50,1,0,1.00
07/25/2005,00:40,1152.25,1152.25,1152.25,1152.25,0,2,2.00
07/25/2005,00:42,1152.25,1152.25,1152.25,1152.25,0,1,1.00
07/25/2005,00:43,1152.25,1152.50,1152.25,1152.50,63,6,69.00
07/25/2005,00:44,1152.50,1152.50,1152.50,1152.50,1,0,1.00
07/25/2005,00:45,1152.50,1152.50,1152.50,1152.50,2,0,2.00
07/25/2005,00:53,1152.75,1152.75,1152.75,1152.75,2,0,2.00
07/25/2005,00:54,1152.75,1152.75,1152.50,1152.50,2,2,4.00
07/25/2005,00:56,1152.50,1152.50,1152.50,1152.50,0,12,12.00
07/25/2005,00:58,1152.50,1152.50,1152.50,1152.50,0,1,1.00
07/25/2005,01:00,1152.50,1152.50,1152.25,1152.25,0,10,10.00
07/25/2005,01:01,1152.25,1152.25,1151.75,1152.00,20,74,94.00
07/25/2005,01:02,1152.00,1152.25,1151.50,1151.50,12,143,155.00
07/25/2005,01:03,1151.75,1151.75,1151.50,1151.75,21,39,60.00
07/25/2005,01:05,1151.75,1151.75,1151.50,1151.50,4,42,46.00
07/25/2005,01:06,1152.00,1152.00,1151.50,1151.75,11,53,64.00
07/25/2005,01:07,1151.75,1151.75,1151.75,1151.75,24,0,24.00
07/25/2005,01:08,1151.50,1151.50,1151.25,1151.50,1,51,52.00
07/25/2005,01:09,1151.50,1151.50,1151.50,1151.50,6,0,6.00
07/25/2005,01:10,1151.50,1151.50,1151.50,1151.50,15,0,15.00
07/25/2005,01:12,1151.50,1151.50,1151.50,1151.50,13,0,13.00
07/25/2005,01:13,1151.50,1151.50,1151.50,1151.50,6,0,6.00
07/25/2005,01:14,1151.50,1151.50,1151.50,1151.50,3,0,3.00
07/25/2005,01:15,1151.50,1151.50,1151.50,1151.50,1,0,1.00
07/25/2005,01:16,1151.50,1151.50,1151.50,1151.50,18,0,18.00
07/25/2005,01:17,1151.75,1151.75,1151.50,1151.50,2,5,7.00
07/25/2005,01:19,1151.50,1151.50,1151.50,1151.50,0,1,1.00
07/25/2005,01:23,1151.25,1151.25,1151.00,1151.00,0,41,41.00
07/25/2005,01:24,1151.00,1151.00,1151.00,1151.00,0,1,1.00
07/25/2005,01:25,1151.00,1151.00,1151.00,1151.00,0,1,1.00
07/25/2005,01:26,1151.00,1151.00,1151.00,1151.00,0,4,4.00
07/25/2005,01:27,1151.25,1151.25,1151.25,1151.25,4,0,4.00
07/25/2005,01:28,1151.00,1151.00,1151.00,1151.00,0,1,1.00
07/25/2005,01:29,1151.00,1151.25,1151.00,1151.00,10,6,16.00
07/25/2005,01:31,1151.25,1151.25,1151.25,1151.25,6,0,6.00
07/25/2005,01:32,1151.00,1151.25,1151.00,1151.25,2,1,3.00
07/25/2005,01:37,1151.25,1151.25,1151.25,1151.25,27,0,27.00
07/25/2005,01:38,1151.25,1151.25,1151.25,1151.25,11,0,11.00
07/25/2005,01:39,1151.25,1151.25,1151.25,1151.25,3,0,3.00
07/25/2005,01:40,1151.25,1151.25,1151.25,1151.25,3,0,3.00
07/25/2005,01:41,1151.25,1151.25,1151.25,1151.25,1,0,1.00
07/25/2005,01:42,1151.25,1151.25,1151.25,1151.25,1,0,1.00
07/25/2005,01:44,1151.25,1151.25,1151.00,1151.00,55,4,59.00
07/25/2005,01:45,1151.00,1151.25,1151.00,1151.25,8,37,45.00
07/25/2005,01:46,1151.25,1151.25,1151.25,1151.25,1,0,1.00
07/25/2005,01:47,1151.00,1151.00,1151.00,1151.00,0,4,4.00
07/25/2005,01:48,1151.25,1151.25,1151.25,1151.25,4,0,4.00
07/25/2005,01:50,1151.25,1151.25,1151.00,1151.00,5,32,37.00
07/25/2005,01:51,1151.00,1151.00,1151.00,1151.00,0,1,1.00
07/25/2005,01:53,1151.25,1151.25,1151.25,1151.25,21,0,21.00
07/25/2005,01:55,1151.25,1151.25,1150.75,1151.00,32,39,71.00
07/25/2005,01:56,1151.00,1151.00,1151.00,1151.00,8,0,8.00
07/25/2005,01:57,1151.00,1151.00,1151.00,1151.00,6,0,6.00
07/25/2005,01:58,1151.00,1151.25,1151.00,1151.25,8,0,8.00
07/25/2005,01:59,1151.00,1151.00,1150.75,1150.75,0,3,3.00
07/25/2005,02:00,1151.00,1151.00,1151.00,1151.00,13,0,13.00
07/25/2005,02:01,1150.75,1150.75,1150.50,1150.50,13,324,337.00
07/25/2005,02:02,1150.75,1151.00,1150.50,1151.00,65,1,66.00
07/25/2005,02:03,1151.00,1151.00,1151.00,1151.00,72,0,72.00
07/25/2005,02:04,1151.00,1151.00,1150.50,1150.75,141,75,216.00
07/25/2005,02:05,1150.75,1150.75,1150.75,1150.75,4,0,4.00
07/25/2005,02:06,1150.75,1150.75,1150.75,1150.75,30,0,30.00
07/25/2005,02:07,1150.75,1150.75,1150.75,1150.75,52,0,52.00
07/25/2005,02:08,1150.75,1150.75,1150.50,1150.50,56,2,58.00
07/25/2005,02:09,1150.50,1150.50,1150.50,1150.50,0,15,15.00
07/25/2005,02:10,1150.75,1150.75,1150.50,1150.75,69,4,73.00
07/25/2005,02:11,1150.75,1150.75,1150.75,1150.75,25,0,25.00
07/25/2005,02:12,1150.75,1150.75,1150.75,1150.75,14,0,14.00
07/25/2005,02:13,1150.50,1150.75,1150.50,1150.75,4,7,11.00
07/25/2005,02:14,1150.75,1151.00,1150.75,1151.00,25,0,25.00
07/25/2005,02:15,1151.00,1151.00,1150.50,1150.50,2,39,41.00
07/25/2005,02:16,1150.75,1150.75,1150.50,1150.50,2,20,22.00
07/25/2005,02:17,1150.50,1150.50,1150.25,1150.50,6,39,45.00
07/25/2005,02:18,1150.25,1150.25,1150.00,1150.25,1,108,109.00
07/25/2005,02:19,1150.25,1150.25,1150.25,1150.25,124,0,124.00
07/25/2005,02:20,1150.25,1150.25,1150.00,1150.00,15,98,113.00
07/25/2005,02:21,1150.25,1150.25,1150.00,1150.25,29,36,65.00
07/25/2005,02:22,1150.25,1150.25,1150.00,1150.00,139,4,143.00
07/25/2005,02:23,1150.25,1150.50,1150.25,1150.25,6,31,37.00
07/25/2005,02:24,1150.50,1150.50,1150.25,1150.25,66,89,155.00
07/25/2005,02:25,1150.25,1150.25,1150.25,1150.25,0,9,9.00
07/25/2005,02:26,1150.25,1150.75,1150.25,1150.50,36,47,83.00
07/25/2005,02:27,1150.50,1150.50,1150.25,1150.25,0,60,60.00
07/25/2005,02:28,1150.00,1150.00,1150.00,1150.00,0,10,10.00
07/25/2005,02:29,1150.00,1150.25,1150.00,1150.00,1,36,37.00
07/25/2005,02:30,1150.00,1150.00,1149.75,1150.00,26,9,35.00
07/25/2005,02:31,1150.00,1150.00,1150.00,1150.00,6,0,6.00
07/25/2005,02:32,1150.00,1150.00,1150.00,1150.00,20,0,20.00
07/25/2005,02:33,1150.00,1150.00,1149.75,1149.75,37,9,46.00
07/25/2005,02:34,1150.00,1150.00,1150.00,1150.00,10,0,10.00
07/25/2005,02:35,1150.00,1150.00,1150.00,1150.00,14,0,14.00
07/25/2005,02:36,1149.75,1149.75,1149.50,1149.75,27,123,150.00
07/25/2005,02:38,1149.75,1149.75,1149.75,1149.75,19,0,19.00
07/25/2005,02:39,1149.75,1149.75,1149.75,1149.75,8,0,8.00
07/25/2005,02:40,1150.00,1150.00,1149.75,1150.00,50,4,54.00
07/25/2005,02:41,1150.00,1150.00,1149.75,1149.75,27,67,94.00
07/25/2005,02:42,1149.75,1149.75,1149.75,1149.75,0,4,4.00
07/25/2005,02:43,1150.00,1150.00,1150.00,1150.00,2,0,2.00
07/25/2005,02:44,1149.75,1149.75,1149.75,1149.75,0,4,4.00
07/25/2005,02:47,1149.75,1149.75,1149.75,1149.75,0,57,57.00
07/25/2005,02:48,1149.75,1149.75,1149.75,1149.75,0,59,59.00
07/25/2005,02:49,1149.75,1149.75,1149.75,1149.75,0,54,54.00
07/25/2005,02:50,1149.75,1149.75,1149.75,1149.75,0,6,6.00
07/25/2005,02:51,1149.75,1149.75,1149.75,1149.75,0,24,24.00
07/25/2005,02:52,1149.75,1150.00,1149.75,1149.75,3,46,49.00
07/25/2005,02:53,1149.75,1149.75,1149.75,1149.75,0,40,40.00
07/25/2005,02:54,1149.75,1149.75,1149.75,1149.75,0,6,6.00
07/25/2005,02:55,1149.75,1149.75,1149.75,1149.75,0,10,10.00
07/25/2005,02:56,1150.00,1150.00,1149.75,1149.75,1,18,19.00
07/25/2005,02:57,1149.75,1150.00,1149.75,1150.00,1,1,2.00
07/25/2005,02:58,1150.00,1150.00,1149.75,1149.75,1,13,14.00
07/25/2005,02:59,1149.50,1149.75,1149.50,1149.75,25,6,31.00
07/25/2005,03:00,1149.50,1149.50,1149.50,1149.50,0,6,6.00
07/25/2005,03:01,1149.50,1149.50,1149.50,1149.50,0,3,3.00
07/25/2005,03:02,1149.50,1149.75,1149.50,1149.50,1,62,63.00
07/25/2005,03:03,1149.50,1149.50,1149.50,1149.50,0,276,276.00
07/25/2005,03:04,1149.25,1149.50,1149.25,1149.25,4,23,27.00
07/25/2005,03:05,1149.25,1149.25,1149.25,1149.25,0,5,5.00
07/25/2005,03:06,1149.25,1149.50,1149.25,1149.25,10,102,112.00
07/25/2005,03:07,1149.25,1149.25,1149.00,1149.25,10,146,156.00
07/25/2005,03:08,1149.00,1149.25,1149.00,1149.25,12,6,18.00
07/25/2005,03:09,1149.00,1149.25,1148.75,1149.00,64,302,366.00
07/25/2005,03:10,1149.25,1149.25,1149.25,1149.25,2,0,2.00
07/25/2005,03:11,1149.25,1149.25,1149.00,1149.00,5,43,48.00
07/25/2005,03:12,1149.25,1149.25,1149.00,1149.00,25,9,34.00
07/25/2005,03:14,1149.00,1149.25,1149.00,1149.25,15,4,19.00
07/25/2005,03:15,1149.25,1149.25,1149.25,1149.25,1,0,1.00
07/25/2005,03:16,1149.00,1149.25,1149.00,1149.25,6,7,13.00
07/25/2005,03:17,1149.25,1149.25,1149.00,1149.00,10,64,74.00
07/25/2005,03:18,1149.00,1149.00,1148.75,1149.00,9,38,47.00
07/25/2005,03:19,1148.75,1149.00,1148.75,1149.00,8,23,31.00
07/25/2005,03:20,1148.75,1149.00,1148.75,1148.75,1,157,158.00
07/25/2005,03:21,1149.00,1149.00,1148.50,1148.75,31,98,129.00
07/25/2005,03:22,1148.75,1149.00,1148.75,1148.75,6,15,21.00
07/25/2005,03:23,1149.00,1149.00,1149.00,1149.00,51,0,51.00
07/25/2005,03:24,1149.00,1149.00,1149.00,1149.00,5,0,5.00
07/25/2005,03:25,1149.00,1149.00,1148.75,1149.00,19,6,25.00
07/25/2005,03:26,1148.75,1148.75,1148.75,1148.75,0,4,4.00
07/25/2005,03:27,1148.75,1148.75,1148.75,1148.75,0,2,2.00
07/25/2005,03:28,1148.75,1149.00,1148.75,1148.75,1,66,67.00
07/25/2005,03:29,1149.00,1149.00,1148.75,1148.75,4,40,44.00
07/25/2005,03:30,1148.75,1149.00,1148.75,1148.75,15,7,22.00
07/25/2005,03:31,1148.75,1149.00,1148.50,1148.75,21,21,42.00
07/25/2005,03:32,1149.00,1149.00,1148.75,1148.75,2,2,4.00
07/25/2005,03:33,1149.00,1149.00,1148.75,1148.75,1,4,5.00
07/25/2005,03:34,1149.00,1149.00,1148.75,1148.75,1,4,5.00
07/25/2005,03:35,1149.00,1149.00,1149.00,1149.00,6,0,6.00
07/25/2005,03:36,1149.00,1149.00,1149.00,1149.00,87,0,87.00
07/25/2005,03:37,1148.75,1148.75,1148.50,1148.50,0,48,48.00
07/25/2005,03:38,1148.75,1148.75,1148.50,1148.75,222,94,316.00
07/25/2005,03:39,1148.75,1148.75,1148.75,1148.75,109,0,109.00
07/25/2005,03:40,1148.75,1148.75,1148.75,1148.75,73,0,73.00
07/25/2005,03:41,1148.75,1148.75,1148.75,1148.75,27,0,27.00
07/25/2005,03:42,1148.75,1149.00,1148.75,1149.00,61,0,61.00
07/25/2005,03:43,1149.00,1149.00,1148.75,1148.75,1,4,5.00
07/25/2005,03:44,1148.75,1148.75,1148.75,1148.75,0,4,4.00
07/25/2005,03:45,1149.00,1149.00,1148.75,1149.00,51,4,55.00
07/25/2005,03:46,1149.00,1149.00,1149.00,1149.00,56,0,56.00
07/25/2005,03:47,1148.75,1148.75,1148.75,1148.75,0,7,7.00
07/25/2005,03:48,1149.00,1149.00,1148.50,1148.75,48,195,243.00
07/25/2005,03:49,1148.75,1148.75,1148.75,1148.75,3,0,3.00
07/25/2005,03:50,1148.50,1148.75,1148.50,1148.75,15,6,21.00
07/25/2005,03:51,1148.75,1148.75,1148.75,1148.75,76,0,76.00
07/25/2005,03:52,1149.00,1149.00,1149.00,1149.00,8,0,8.00
07/25/2005,03:53,1148.75,1149.25,1148.75,1149.25,82,14,96.00
07/25/2005,03:54,1149.00,1149.25,1149.00,1149.00,1,45,46.00
07/25/2005,03:55,1149.00,1149.00,1149.00,1149.00,0,2,2.00
07/25/2005,03:56,1148.75,1148.75,1148.75,1148.75,0,6,6.00
07/25/2005,03:57,1149.00,1149.00,1149.00,1149.00,2,0,2.00
07/25/2005,03:58,1148.75,1148.75,1148.75,1148.75,0,6,6.00
07/25/2005,03:59,1149.00,1149.00,1149.00,1149.00,4,0,4.00
07/25/2005,04:00,1148.75,1149.00,1148.75,1149.00,50,64,114.00
07/25/2005,04:01,1148.75,1148.75,1148.75,1148.75,0,19,19.00
07/25/2005,04:02,1148.50,1148.75,1148.50,1148.50,3,83,86.00
07/25/2005,04:03,1148.50,1148.50,1148.50,1148.50,0,6,6.00
07/25/2005,04:04,1148.50,1148.50,1148.50,1148.50,0,34,34.00
07/25/2005,04:05,1148.50,1148.75,1148.50,1148.75,3,11,14.00
07/25/2005,04:06,1148.75,1148.75,1148.50,1148.50,1,1,2.00
07/25/2005,04:07,1148.50,1148.75,1148.50,1148.75,4,5,9.00
07/25/2005,04:08,1148.50,1148.50,1148.50,1148.50,0,5,5.00
07/25/2005,04:10,1148.50,1148.75,1148.25,1148.50,11,49,60.00
07/25/2005,04:11,1148.50,1148.50,1148.50,1148.50,9,0,9.00
07/25/2005,04:12,1148.50,1148.75,1148.50,1148.50,2,4,6.00
07/25/2005,04:13,1148.75,1148.75,1148.75,1148.75,30,0,30.00
07/25/2005,04:14,1148.50,1148.75,1148.50,1148.75,44,6,50.00
07/25/2005,04:15,1148.50,1148.75,1148.50,1148.75,1,6,7.00
07/25/2005,04:16,1148.50,1148.50,1148.50,1148.50,0,11,11.00
07/25/2005,04:18,1148.50,1148.75,1148.50,1148.50,2,23,25.00
07/25/2005,04:19,1148.50,1148.50,1148.50,1148.50,0,6,6.00
07/25/2005,04:20,1148.50,1148.50,1148.50,1148.50,0,7,7.00
07/25/2005,04:21,1148.50,1148.50,1148.25,1148.25,0,26,26.00
07/25/2005,04:22,1148.50,1148.75,1148.50,1148.75,4,0,4.00
07/25/2005,04:23,1148.50,1148.50,1148.50,1148.50,0,12,12.00
07/25/2005,04:24,1148.50,1148.75,1148.50,1148.50,2,12,14.00
07/25/2005,04:26,1148.75,1148.75,1148.75,1148.75,34,0,34.00
07/25/2005,04:27,1148.75,1149.00,1148.75,1148.75,40,9,49.00
07/25/2005,04:28,1148.75,1149.00,1148.75,1148.75,17,37,54.00
07/25/2005,04:29,1148.75,1148.75,1148.75,1148.75,0,47,47.00
07/25/2005,04:31,1149.00,1149.00,1149.00,1149.00,5,0,5.00
07/25/2005,04:35,1149.00,1149.00,1149.00,1149.00,1,0,1.00
07/25/2005,04:36,1148.75,1149.00,1148.75,1149.00,6,1,7.00
07/25/2005,04:37,1149.00,1149.00,1149.00,1149.00,15,0,15.00
07/25/2005,04:39,1149.00,1149.00,1148.75,1149.00,2,90,92.00
07/25/2005,04:40,1148.75,1148.75,1148.75,1148.75,0,8,8.00
07/25/2005,04:41,1148.75,1148.75,1148.50,1148.75,62,25,87.00
07/25/2005,04:42,1148.75,1148.75,1148.75,1148.75,6,0,6.00
07/25/2005,04:43,1148.75,1148.75,1148.75,1148.75,1,0,1.00
07/25/2005,04:44,1148.75,1148.75,1148.75,1148.75,10,0,10.00
07/25/2005,04:46,1149.00,1149.00,1148.75,1148.75,2,12,14.00
07/25/2005,04:47,1148.75,1148.75,1148.50,1148.75,2,22,24.00
07/25/2005,04:48,1148.50,1148.50,1148.50,1148.50,0,5,5.00
07/25/2005,04:49,1148.50,1148.75,1148.50,1148.50,6,58,64.00
07/25/2005,04:50,1148.50,1148.50,1148.50,1148.50,0,2,2.00
07/25/2005,04:52,1148.25,1148.25,1148.00,1148.00,0,374,374.00
07/25/2005,04:53,1148.00,1148.00,1148.00,1148.00,0,20,20.00
07/25/2005,04:54,1148.25,1148.25,1148.25,1148.25,21,0,21.00
07/25/2005,04:55,1148.25,1148.25,1148.00,1148.00,30,270,300.00
07/25/2005,04:56,1147.75,1148.00,1147.75,1148.00,34,119,153.00
07/25/2005,04:57,1148.00,1148.00,1148.00,1148.00,2,0,2.00
07/25/2005,04:59,1148.00,1148.00,1148.00,1148.00,28,0,28.00
07/25/2005,05:00,1148.00,1148.25,1148.00,1148.25,120,10,130.00
07/25/2005,05:01,1148.00,1148.00,1148.00,1148.00,0,30,30.00
07/25/2005,05:02,1148.00,1148.00,1148.00,1148.00,0,3,3.00
07/25/2005,05:03,1148.00,1148.25,1148.00,1148.25,1,123,124.00
07/25/2005,05:05,1148.00,1148.00,1148.00,1148.00,0,18,18.00
07/25/2005,05:06,1148.25,1148.25,1148.25,1148.25,1,0,1.00
07/25/2005,05:07,1148.25,1148.25,1148.25,1148.25,89,0,89.00
07/25/2005,05:08,1148.00,1148.25,1148.00,1148.25,15,1,16.00
07/25/2005,05:09,1148.25,1148.25,1148.25,1148.25,53,0,53.00
07/25/2005,05:10,1148.25,1148.50,1148.25,1148.25,43,16,59.00
07/25/2005,05:11,1148.25,1148.25,1148.25,1148.25,0,13,13.00
07/25/2005,05:12,1148.25,1148.25,1148.25,1148.25,0,106,106.00
07/25/2005,05:13,1148.25,1148.25,1148.00,1148.25,7,25,32.00
07/25/2005,05:14,1148.25,1148.25,1148.25,1148.25,2,0,2.00
07/25/2005,05:15,1148.25,1148.25,1148.25,1148.25,5,0,5.00
07/25/2005,05:16,1148.25,1148.25,1148.25,1148.25,2,0,2.00
07/25/2005,05:17,1148.00,1148.00,1148.00,1148.00,0,1,1.00
07/25/2005,05:18,1148.25,1148.25,1148.25,1148.25,3,0,3.00
07/25/2005,05:22,1148.25,1148.25,1148.00,1148.00,3,1,4.00
07/25/2005,05:23,1148.25,1148.25,1148.25,1148.25,161,0,161.00
07/25/2005,05:24,1148.25,1148.25,1148.25,1148.25,49,0,49.00
07/25/2005,05:25,1148.25,1148.25,1148.00,1148.00,134,2,136.00
07/25/2005,05:26,1148.25,1148.25,1148.25,1148.25,12,0,12.00
07/25/2005,05:27,1148.25,1148.25,1148.25,1148.25,88,0,88.00
07/25/2005,05:28,1148.25,1148.25,1148.25,1148.25,38,0,38.00
07/25/2005,05:29,1148.25,1148.50,1148.25,1148.25,6,10,16.00
07/25/2005,05:31,1148.25,1148.50,1148.25,1148.25,1,14,15.00
07/25/2005,05:32,1148.25,1148.25,1148.25,1148.25,0,90,90.00
07/25/2005,05:33,1148.50,1148.50,1148.25,1148.25,2,22,24.00
07/25/2005,05:34,1148.25,1148.25,1148.25,1148.25,0,37,37.00
07/25/2005,05:36,1148.25,1148.25,1148.25,1148.25,0,1,1.00
07/25/2005,05:37,1148.25,1148.25,1148.25,1148.25,0,21,21.00
07/25/2005,05:38,1148.25,1148.25,1148.25,1148.25,0,1,1.00
07/25/2005,05:39,1148.25,1148.25,1148.25,1148.25,0,3,3.00
07/25/2005,05:40,1148.25,1148.25,1148.25,1148.25,0,11,11.00
07/25/2005,05:41,1148.25,1148.25,1148.25,1148.25,0,3,3.00
07/25/2005,05:42,1148.25,1148.25,1148.25,1148.25,0,11,11.00
07/25/2005,05:43,1148.25,1148.25,1148.25,1148.25,0,1,1.00
07/25/2005,05:44,1148.25,1148.25,1148.00,1148.00,0,4,4.00
07/25/2005,05:45,1148.25,1148.25,1148.25,1148.25,90,0,90.00
07/25/2005,05:47,1148.50,1148.50,1148.50,1148.50,2,0,2.00
07/25/2005,05:48,1148.50,1148.50,1148.50,1148.50,5,0,5.00
07/25/2005,05:51,1148.50,1148.50,1148.50,1148.50,166,0,166.00
07/25/2005,05:54,1148.50,1148.50,1148.25,1148.25,2,10,12.00
07/25/2005,05:55,1148.25,1148.25,1148.25,1148.25,0,1,1.00
07/25/2005,05:56,1148.50,1148.50,1148.25,1148.25,1,16,17.00
07/25/2005,05:59,1148.25,1148.25,1148.25,1148.25,0,2,2.00
07/25/2005,06:00,1148.50,1148.50,1148.50,1148.50,2,0,2.00
07/25/2005,06:01,1148.25,1148.25,1148.25,1148.25,0,1,1.00
07/25/2005,06:03,1148.50,1148.75,1148.50,1148.75,176,0,176.00
07/25/2005,06:04,1148.75,1148.75,1148.75,1148.75,5,0,5.00
07/25/2005,06:05,1148.75,1148.75,1148.75,1148.75,2,0,2.00
07/25/2005,06:06,1148.75,1148.75,1148.50,1148.50,2,1,3.00
07/25/2005,06:07,1148.75,1149.00,1148.75,1149.00,185,13,198.00
07/25/2005,06:08,1149.00,1149.25,1149.00,1149.25,105,6,111.00
07/25/2005,06:09,1149.00,1149.00,1149.00,1149.00,0,118,118.00
07/25/2005,06:10,1149.25,1149.25,1149.00,1149.00,1,34,35.00
07/25/2005,06:11,1149.25,1149.25,1149.00,1149.25,2,1,3.00
07/25/2005,06:12,1149.25,1149.25,1149.25,1149.25,226,0,226.00
07/25/2005,06:13,1149.25,1149.50,1149.25,1149.50,291,6,297.00
07/25/2005,06:14,1149.50,1150.00,1149.50,1149.75,229,45,274.00
07/25/2005,06:15,1149.75,1149.75,1149.75,1149.75,0,39,39.00
07/25/2005,06:16,1149.75,1149.75,1149.50,1149.75,20,9,29.00
07/25/2005,06:17,1149.75,1149.75,1149.50,1149.50,6,2,8.00
07/25/2005,06:18,1149.75,1149.75,1149.75,1149.75,24,0,24.00
07/25/2005,06:19,1149.75,1149.75,1149.50,1149.75,80,25,105.00
07/25/2005,06:20,1149.75,1150.00,1149.75,1149.75,10,1,11.00
07/25/2005,06:21,1149.75,1149.75,1149.75,1149.75,0,22,22.00
07/25/2005,06:22,1149.75,1149.75,1149.75,1149.75,0,20,20.00
07/25/2005,06:23,1149.75,1149.75,1149.75,1149.75,0,52,52.00
07/25/2005,06:24,1149.50,1149.75,1149.50,1149.75,229,2,231.00
07/25/2005,06:25,1150.00,1150.00,1149.75,1150.00,122,11,133.00
07/25/2005,06:26,1149.75,1149.75,1149.75,1149.75,0,2,2.00
07/25/2005,06:27,1150.00,1150.25,1149.75,1150.00,149,12,161.00
07/25/2005,06:28,1150.00,1150.25,1150.00,1150.00,1,215,216.00
07/25/2005,06:29,1149.75,1149.75,1149.75,1149.75,0,7,7.00
07/25/2005,06:31,1150.00,1150.00,1150.00,1150.00,3,0,3.00
07/25/2005,06:32,1149.75,1149.75,1149.75,1149.75,0,278,278.00
07/25/2005,06:33,1149.75,1149.75,1149.75,1149.75,0,10,10.00
07/25/2005,06:34,1149.50,1150.00,1149.50,1149.75,129,4,133.00
07/25/2005,06:35,1149.75,1150.00,1149.75,1149.75,5,114,119.00
07/25/2005,06:36,1149.50,1149.75,1149.50,1149.75,11,2,13.00
07/25/2005,06:38,1149.75,1149.75,1149.75,1149.75,1,0,1.00
07/25/2005,06:40,1149.75,1149.75,1149.75,1149.75,1,0,1.00
07/25/2005,06:41,1149.75,1149.75,1149.75,1149.75,3,0,3.00
07/25/2005,06:43,1149.50,1149.50,1149.50,1149.50,0,10,10.00
07/25/2005,06:44,1149.50,1149.50,1149.50,1149.50,0,23,23.00
07/25/2005,06:45,1149.75,1149.75,1149.75,1149.75,8,0,8.00
07/25/2005,06:46,1149.75,1149.75,1149.50,1149.50,4,1,5.00
07/25/2005,06:47,1149.75,1149.75,1149.75,1149.75,6,0,6.00
07/25/2005,06:48,1149.75,1149.75,1149.75,1149.75,3,0,3.00
07/25/2005,06:49,1149.75,1149.75,1149.50,1149.50,1,100,101.00
07/25/2005,06:51,1149.75,1149.75,1149.75,1149.75,5,0,5.00
07/25/2005,06:52,1149.75,1149.75,1149.75,1149.75,161,0,161.00
07/25/2005,06:53,1150.00,1150.00,1150.00,1150.00,1,0,1.00
07/25/2005,06:54,1149.75,1149.75,1149.75,1149.75,0,11,11.00
07/25/2005,06:56,1149.75,1149.75,1149.75,1149.75,0,35,35.00
07/25/2005,06:57,1150.00,1150.00,1149.50,1149.75,17,59,76.00
07/25/2005,06:58,1149.75,1149.75,1149.75,1149.75,47,0,47.00
07/25/2005,06:59,1149.75,1149.75,1149.75,1149.75,16,0,16.00
07/25/2005,07:00,1149.75,1149.75,1149.75,1149.75,3,0,3.00
07/25/2005,07:01,1150.00,1150.25,1150.00,1150.25,223,0,223.00
07/25/2005,07:02,1150.00,1150.00,1150.00,1150.00,0,81,81.00
07/25/2005,07:03,1150.00,1150.25,1150.00,1150.25,52,55,107.00
07/25/2005,07:04,1150.00,1150.00,1150.00,1150.00,0,1,1.00
07/25/2005,07:05,1150.25,1150.25,1150.00,1150.00,100,20,120.00
07/25/2005,07:07,1150.00,1150.00,1150.00,1150.00,0,54,54.00
07/25/2005,07:08,1150.00,1150.25,1150.00,1150.25,8,2,10.00
07/25/2005,07:09,1150.25,1150.25,1150.25,1150.25,93,0,93.00
07/25/2005,07:10,1150.25,1150.25,1149.75,1149.75,14,130,144.00
07/25/2005,07:11,1150.00,1150.00,1150.00,1150.00,1,0,1.00
07/25/2005,07:12,1150.00,1150.00,1150.00,1150.00,3,0,3.00
07/25/2005,07:13,1150.00,1150.00,1149.75,1150.00,8,2,10.00
07/25/2005,07:14,1149.75,1149.75,1149.50,1149.50,13,197,210.00
07/25/2005,07:15,1149.50,1149.75,1149.50,1149.50,1,161,162.00
07/25/2005,07:16,1149.50,1149.75,1149.50,1149.75,2,23,25.00
07/25/2005,07:17,1149.50,1149.50,1149.50,1149.50,0,2,2.00
07/25/2005,07:18,1149.75,1149.75,1149.50,1149.50,1,27,28.00
07/25/2005,07:19,1149.50,1149.75,1149.25,1149.50,15,283,298.00
07/25/2005,07:20,1149.50,1149.50,1149.25,1149.50,34,2,36.00
07/25/2005,07:21,1149.50,1149.50,1149.50,1149.50,1,0,1.00
07/25/2005,07:22,1149.50,1149.50,1149.50,1149.50,7,0,7.00
07/25/2005,07:23,1149.50,1149.50,1149.50,1149.50,253,0,253.00
07/25/2005,07:24,1149.50,1149.75,1149.50,1149.50,52,1,53.00
07/25/2005,07:25,1149.50,1149.75,1149.50,1149.75,1,2,3.00
07/25/2005,07:26,1149.75,1149.75,1149.50,1149.50,251,86,337.00
07/25/2005,07:27,1149.75,1150.50,1149.75,1150.25,750,54,804.00
07/25/2005,07:28,1150.25,1150.50,1150.00,1150.00,2,291,293.00
07/25/2005,07:29,1150.00,1150.00,1150.00,1150.00,0,7,7.00
07/25/2005,07:30,1150.25,1150.50,1150.25,1150.25,328,65,393.00
07/25/2005,07:31,1150.25,1150.25,1150.25,1150.25,0,149,149.00
07/25/2005,07:32,1150.25,1150.25,1150.25,1150.25,0,1,1.00
07/25/2005,07:33,1150.00,1150.00,1150.00,1150.00,0,3,3.00
07/25/2005,07:34,1150.00,1150.25,1150.00,1150.25,1,1,2.00
07/25/2005,07:35,1150.00,1150.25,1150.00,1150.00,3,15,18.00
07/25/2005,07:36,1150.00,1150.00,1150.00,1150.00,0,7,7.00
07/25/2005,07:37,1150.00,1150.25,1149.75,1149.75,3,199,202.00
07/25/2005,07:38,1149.75,1150.00,1149.75,1150.00,48,30,78.00
07/25/2005,07:39,1150.00,1150.25,1150.00,1150.00,24,12,36.00
07/25/2005,07:40,1150.00,1150.00,1150.00,1150.00,0,29,29.00
07/25/2005,07:41,1150.00,1150.00,1150.00,1150.00,0,131,131.00
07/25/2005,07:42,1150.00,1150.00,1150.00,1150.00,0,6,6.00
07/25/2005,07:44,1150.00,1150.25,1150.00,1150.00,8,105,113.00
07/25/2005,07:45,1150.25,1150.25,1150.00,1150.00,338,2,340.00
07/25/2005,07:46,1150.00,1150.00,1150.00,1150.00,0,41,41.00
07/25/2005,07:47,1150.00,1150.00,1150.00,1150.00,0,49,49.00
07/25/2005,07:49,1150.25,1150.25,1150.25,1150.25,3,0,3.00
07/25/2005,07:50,1150.25,1150.25,1150.00,1150.00,1,117,118.00
07/25/2005,07:51,1150.25,1150.25,1149.75,1149.75,3,67,70.00
07/25/2005,07:52,1150.00,1150.00,1149.75,1149.75,16,22,38.00
07/25/2005,07:53,1149.75,1149.75,1149.75,1149.75,0,100,100.00
07/25/2005,07:54,1149.75,1149.75,1149.75,1149.75,0,1,1.00
07/25/2005,07:55,1150.00,1150.00,1150.00,1150.00,185,0,185.00
07/25/2005,07:56,1150.00,1150.00,1150.00,1150.00,5,0,5.00
07/25/2005,07:57,1150.00,1150.00,1150.00,1150.00,3,0,3.00
07/25/2005,07:58,1150.00,1150.25,1150.00,1150.00,5,5,10.00
07/25/2005,07:59,1150.00,1150.25,1150.00,1150.25,16,6,22.00
07/25/2005,08:00,1150.25,1150.25,1150.25,1150.25,3,0,3.00
07/25/2005,08:01,1150.25,1150.25,1150.25,1150.25,3,0,3.00
07/25/2005,08:02,1150.25,1150.25,1150.00,1150.00,11,1,12.00
07/25/2005,08:03,1150.00,1150.00,1150.00,1150.00,0,3,3.00
07/25/2005,08:04,1150.25,1150.50,1150.25,1150.50,420,0,420.00
07/25/2005,08:05,1150.50,1150.50,1150.25,1150.25,2,3,5.00
07/25/2005,08:06,1150.50,1150.50,1150.25,1150.50,288,7,295.00
07/25/2005,08:07,1150.50,1150.50,1150.25,1150.50,32,88,120.00
07/25/2005,08:08,1150.50,1150.50,1150.50,1150.50,43,0,43.00
07/25/2005,08:09,1150.50,1150.50,1150.50,1150.50,10,0,10.00
07/25/2005,08:10,1150.25,1150.50,1150.25,1150.25,1,17,18.00
07/25/2005,08:11,1150.25,1150.50,1150.25,1150.25,4,86,90.00
07/25/2005,08:12,1150.25,1150.25,1150.00,1150.00,0,42,42.00
07/25/2005,08:13,1150.25,1150.25,1150.25,1150.25,6,0,6.00
07/25/2005,08:14,1150.00,1150.25,1150.00,1150.25,26,1,27.00
07/25/2005,08:15,1150.25,1150.25,1150.25,1150.25,12,0,12.00
07/25/2005,08:16,1150.00,1150.25,1150.00,1150.00,6,327,333.00
07/25/2005,08:17,1150.00,1150.00,1150.00,1150.00,0,20,20.00
07/25/2005,08:18,1150.00,1150.25,1150.00,1150.00,24,14,38.00
07/25/2005,08:19,1150.25,1150.25,1150.00,1150.00,10,1,11.00
07/25/2005,08:20,1150.00,1150.25,1150.00,1150.25,45,1,46.00
07/25/2005,08:21,1150.00,1150.25,1150.00,1150.25,55,24,79.00
07/25/2005,08:22,1150.25,1150.25,1150.25,1150.25,82,0,82.00
07/25/2005,08:23,1150.00,1150.00,1150.00,1150.00,0,17,17.00
07/25/2005,08:24,1150.00,1150.00,1150.00,1150.00,0,61,61.00
07/25/2005,08:25,1150.00,1150.25,1150.00,1150.00,1,28,29.00
07/25/2005,08:26,1150.25,1150.25,1150.00,1150.25,45,54,99.00
07/25/2005,08:27,1150.00,1150.00,1149.75,1150.00,11,37,48.00
07/25/2005,08:28,1150.00,1150.00,1149.75,1149.75,96,8,104.00
07/25/2005,08:29,1149.75,1150.00,1149.50,1149.75,27,127,154.00
07/25/2005,08:30,1149.50,1150.00,1149.50,1150.00,190,281,471.00
07/25/2005,08:31,1150.00,1150.75,1149.75,1150.50,2627,1027,3654.00
07/25/2005,08:32,1150.50,1151.00,1150.50,1150.75,2064,630,2694.00
07/25/2005,08:33,1150.50,1151.25,1150.50,1150.75,1718,785,2503.00
07/25/2005,08:34,1150.75,1151.25,1150.75,1150.75,1389,1467,2856.00
07/25/2005,08:35,1151.00,1151.50,1150.75,1151.25,1226,1005,2231.00
07/25/2005,08:36,1151.25,1151.75,1150.50,1150.50,1862,2685,4547.00
07/25/2005,08:37,1150.50,1150.75,1150.00,1150.50,1626,1463,3089.00
07/25/2005,08:38,1150.50,1151.00,1150.25,1151.00,858,560,1418.00
07/25/2005,08:39,1151.00,1151.25,1150.75,1151.00,1104,676,1780.00
07/25/2005,08:40,1150.75,1151.00,1150.50,1150.75,1122,842,1964.00
07/25/2005,08:41,1151.00,1151.00,1150.25,1150.50,864,1384,2248.00
07/25/2005,08:42,1150.25,1150.75,1150.25,1150.50,659,365,1024.00
07/25/2005,08:43,1150.50,1150.75,1150.50,1150.75,572,815,1387.00
07/25/2005,08:44,1150.75,1151.00,1150.00,1150.25,104,1514,1618.00
07/25/2005,08:45,1150.00,1150.50,1150.00,1150.00,386,1279,1665.00
07/25/2005,08:46,1150.25,1150.75,1149.75,1150.75,1209,273,1482.00
07/25/2005,08:47,1150.50,1150.75,1150.25,1150.50,745,1511,2256.00
07/25/2005,08:48,1150.25,1150.50,1149.75,1149.75,17,1079,1096.00
07/25/2005,08:49,1150.00,1150.75,1149.75,1150.50,1060,221,1281.00
07/25/2005,08:50,1150.25,1150.50,1150.00,1150.00,19,286,305.00
07/25/2005,08:51,1150.25,1150.25,1149.75,1149.75,752,856,1608.00
07/25/2005,08:52,1149.75,1150.25,1149.75,1150.00,181,466,647.00
07/25/2005,08:53,1150.00,1150.00,1149.50,1149.75,190,711,901.00
07/25/2005,08:54,1149.75,1150.25,1149.50,1150.25,1090,256,1346.00
07/25/2005,08:55,1150.25,1150.50,1149.75,1150.00,123,783,906.00
07/25/2005,08:56,1150.00,1150.50,1149.75,1150.25,950,126,1076.00
07/25/2005,08:57,1150.25,1150.75,1150.00,1150.50,606,454,1060.00
07/25/2005,08:58,1150.50,1150.75,1150.00,1150.25,313,408,721.00
07/25/2005,08:59,1150.25,1150.50,1150.00,1150.00,208,179,387.00
07/25/2005,09:00,1150.00,1150.00,1149.25,1149.50,379,1841,2220.00
07/25/2005,09:01,1149.50,1150.50,1149.25,1150.25,1720,303,2023.00
07/25/2005,09:02,1150.50,1150.50,1149.75,1149.75,292,835,1127.00
07/25/2005,09:03,1149.75,1150.00,1149.00,1149.00,222,2467,2689.00
07/25/2005,09:04,1149.00,1149.25,1148.75,1149.00,1518,1447,2965.00
07/25/2005,09:05,1149.00,1149.25,1148.75,1149.25,814,715,1529.00
07/25/2005,09:06,1149.00,1149.25,1148.50,1148.75,280,1198,1478.00
07/25/2005,09:07,1149.00,1149.00,1148.75,1149.00,198,55,253.00
07/25/2005,09:08,1149.00,1149.25,1148.50,1148.75,308,601,909.00
07/25/2005,09:09,1148.75,1149.00,1148.50,1148.75,374,344,718.00
07/25/2005,09:10,1148.75,1149.50,1148.50,1149.00,1393,825,2218.00
07/25/2005,09:11,1149.00,1149.25,1148.75,1149.25,185,497,682.00
07/25/2005,09:12,1149.25,1149.25,1148.75,1148.75,447,290,737.00
07/25/2005,09:13,1148.75,1149.25,1148.50,1148.50,250,924,1174.00
07/25/2005,09:14,1148.50,1149.25,1148.50,1149.25,1108,65,1173.00
07/25/2005,09:15,1149.00,1149.25,1148.75,1149.00,427,358,785.00
07/25/2005,09:16,1148.75,1149.00,1148.75,1149.00,366,457,823.00
07/25/2005,09:17,1149.25,1149.25,1148.75,1149.25,404,282,686.00
07/25/2005,09:18,1149.25,1150.00,1149.00,1149.75,2602,327,2929.00
07/25/2005,09:19,1150.00,1150.00,1149.50,1149.75,546,868,1414.00
07/25/2005,09:20,1149.75,1150.00,1149.50,1150.00,663,40,703.00
07/25/2005,09:21,1150.00,1150.25,1149.75,1150.00,1990,547,2537.00
07/25/2005,09:22,1150.25,1150.50,1150.00,1150.50,1890,253,2143.00
07/25/2005,09:23,1150.50,1151.00,1150.25,1151.00,1291,748,2039.00
07/25/2005,09:24,1150.75,1151.25,1150.50,1150.50,1511,1989,3500.00
07/25/2005,09:25,1150.50,1151.25,1150.50,1151.00,936,520,1456.00
07/25/2005,09:26,1151.00,1151.25,1150.75,1150.75,111,464,575.00
07/25/2005,09:27,1151.00,1151.50,1150.75,1151.00,2523,1333,3856.00
07/25/2005,09:28,1151.25,1151.25,1150.50,1151.00,1094,1060,2154.00
07/25/2005,09:29,1150.75,1151.00,1150.50,1151.00,244,385,629.00
07/25/2005,09:30,1150.75,1151.00,1150.50,1150.75,567,791,1358.00
07/25/2005,09:31,1150.75,1151.00,1150.75,1150.75,21,325,346.00
07/25/2005,09:32,1150.75,1150.75,1150.00,1150.00,94,2749,2843.00
07/25/2005,09:33,1150.00,1150.25,1150.00,1150.25,97,723,820.00
07/25/2005,09:34,1150.25,1150.50,1150.00,1150.25,1105,210,1315.00
07/25/2005,09:35,1150.25,1150.50,1150.25,1150.25,163,28,191.00
07/25/2005,09:36,1150.25,1150.75,1150.25,1150.50,267,86,353.00
07/25/2005,09:37,1150.50,1150.75,1150.25,1150.50,237,243,480.00
07/25/2005,09:38,1150.50,1150.75,1150.50,1150.75,210,126,336.00
07/25/2005,09:39,1151.00,1151.25,1150.75,1151.00,1050,371,1421.00
07/25/2005,09:40,1151.00,1151.00,1150.50,1150.75,254,284,538.00
07/25/2005,09:41,1150.50,1150.75,1150.50,1150.50,102,134,236.00
07/25/2005,09:42,1150.50,1151.50,1150.50,1151.25,2090,241,2331.00
07/25/2005,09:43,1151.50,1152.50,1151.25,1152.00,5248,2492,7740.00
07/25/2005,09:44,1152.25,1153.25,1152.00,1152.50,5460,3037,8497.00
07/25/2005,09:45,1152.50,1153.00,1152.50,1152.75,1976,599,2575.00
07/25/2005,09:46,1152.75,1154.25,1152.75,1154.00,9806,2799,12605.00
07/25/2005,09:47,1154.00,1154.25,1153.25,1154.00,5318,5795,11113.00
07/25/2005,09:48,1154.00,1154.50,1153.75,1154.50,3522,1455,4977.00
07/25/2005,09:49,1154.50,1155.25,1154.00,1154.50,6234,5534,11768.00
07/25/2005,09:50,1154.50,1154.75,1154.25,1154.25,1100,1511,2611.00
07/25/2005,09:51,1154.25,1154.75,1154.25,1154.25,1828,1287,3115.00
07/25/2005,09:52,1154.25,1154.75,1154.00,1154.25,1018,2178,3196.00
07/25/2005,09:53,1154.00,1154.25,1153.75,1154.00,1170,1785,2955.00
07/25/2005,09:54,1153.75,1154.00,1153.50,1154.00,330,709,1039.00
07/25/2005,09:55,1154.00,1154.00,1153.25,1153.25,335,1241,1576.00
07/25/2005,09:56,1153.50,1153.75,1153.25,1153.75,1113,98,1211.00
07/25/2005,09:57,1153.50,1153.50,1153.25,1153.50,182,606,788.00
07/25/2005,09:58,1153.50,1153.75,1153.50,1153.50,811,271,1082.00
07/25/2005,09:59,1153.50,1154.00,1153.50,1153.75,363,286,649.00
07/25/2005,10:00,1154.00,1154.00,1153.75,1154.00,389,61,450.00
07/25/2005,10:01,1154.00,1154.00,1153.75,1154.00,427,61,488.00
07/25/2005,10:02,1154.00,1154.00,1153.25,1153.25,26,1269,1295.00
07/25/2005,10:03,1153.25,1153.50,1153.25,1153.25,516,382,898.00
07/25/2005,10:04,1153.25,1153.50,1153.00,1153.00,75,750,825.00
07/25/2005,10:05,1153.25,1153.25,1152.75,1153.00,396,1122,1518.00
07/25/2005,10:06,1153.00,1153.25,1152.25,1152.25,158,4116,4274.00
07/25/2005,10:07,1152.50,1152.75,1152.25,1152.50,553,237,790.00
07/25/2005,10:08,1152.50,1153.00,1152.25,1152.75,953,312,1265.00
07/25/2005,10:09,1152.75,1153.00,1152.50,1152.75,281,811,1092.00
07/25/2005,10:10,1152.75,1152.75,1152.50,1152.75,337,12,349.00
07/25/2005,10:11,1152.75,1152.75,1152.25,1152.50,436,406,842.00
07/25/2005,10:12,1152.75,1153.00,1152.50,1153.00,704,503,1207.00
07/25/2005,10:13,1153.00,1153.25,1152.75,1153.00,826,170,996.00
07/25/2005,10:14,1153.00,1153.00,1152.75,1152.75,605,117,722.00
07/25/2005,10:15,1152.75,1153.00,1152.75,1153.00,3,26,29.00
07/25/2005,10:16,1152.75,1153.00,1152.50,1152.75,101,227,328.00
07/25/2005,10:17,1153.00,1153.25,1153.00,1153.25,152,56,208.00
07/25/2005,10:18,1153.00,1153.25,1152.75,1153.00,270,236,506.00
07/25/2005,10:19,1153.00,1153.00,1152.50,1152.75,666,440,1106.00
07/25/2005,10:20,1152.75,1152.75,1152.50,1152.50,9,26,35.00
07/25/2005,10:21,1152.50,1152.75,1152.25,1152.50,406,445,851.00
07/25/2005,10:22,1152.50,1153.00,1152.50,1153.00,423,258,681.00
07/25/2005,10:23,1153.00,1153.00,1152.50,1152.75,77,321,398.00
07/25/2005,10:24,1152.75,1153.00,1152.75,1152.75,105,185,290.00
07/25/2005,10:25,1152.75,1153.00,1152.50,1152.75,11,114,125.00
07/25/2005,10:26,1152.75,1152.75,1152.50,1152.50,204,394,598.00
07/25/2005,10:27,1152.50,1152.50,1152.00,1152.00,106,1268,1374.00
07/25/2005,10:28,1152.25,1152.50,1151.75,1152.00,1104,1116,2220.00
07/25/2005,10:29,1152.00,1152.00,1151.75,1152.00,427,248,675.00
07/25/2005,10:30,1152.00,1152.25,1151.75,1152.25,1051,36,1087.00
07/25/2005,10:31,1152.00,1152.25,1151.75,1152.00,786,422,1208.00
07/25/2005,10:32,1151.75,1152.50,1151.75,1152.25,660,46,706.00
07/25/2005,10:33,1152.25,1152.50,1152.00,1152.00,49,360,409.00
07/25/2005,10:34,1152.25,1152.25,1152.00,1152.00,1193,465,1658.00
07/25/2005,10:35,1152.25,1152.25,1151.75,1152.00,122,228,350.00
07/25/2005,10:36,1151.75,1152.00,1151.00,1151.25,996,4004,5000.00
07/25/2005,10:37,1151.25,1151.50,1151.00,1151.50,342,569,911.00
07/25/2005,10:38,1151.25,1151.25,1150.75,1151.00,378,668,1046.00
07/25/2005,10:39,1151.00,1151.25,1151.00,1151.25,424,36,460.00
07/25/2005,10:40,1151.25,1151.50,1151.00,1151.25,302,98,400.00
07/25/2005,10:41,1151.00,1151.25,1151.00,1151.25,780,142,922.00
07/25/2005,10:42,1151.00,1151.25,1150.75,1151.25,595,603,1198.00
07/25/2005,10:43,1151.50,1152.25,1151.25,1151.75,2096,1064,3160.00
07/25/2005,10:44,1151.75,1152.00,1151.75,1151.75,433,68,501.00
07/25/2005,10:45,1152.00,1152.00,1151.50,1151.50,355,553,908.00
07/25/2005,10:46,1151.50,1152.00,1151.50,1152.00,417,16,433.00
07/25/2005,10:47,1151.75,1152.00,1151.50,1151.75,275,558,833.00
07/25/2005,10:48,1151.75,1151.75,1151.50,1151.75,352,80,432.00
07/25/2005,10:49,1151.50,1152.00,1151.50,1151.75,420,62,482.00
07/25/2005,10:50,1151.75,1151.75,1151.25,1151.25,22,1130,1152.00
07/25/2005,10:51,1151.25,1151.50,1151.00,1151.25,229,285,514.00
07/25/2005,10:52,1151.25,1151.25,1150.00,1150.25,592,5137,5729.00
07/25/2005,10:53,1150.25,1151.00,1150.25,1150.75,2282,89,2371.00
07/25/2005,10:54,1151.00,1151.00,1150.50,1150.75,496,407,903.00
07/25/2005,10:55,1150.75,1151.00,1150.75,1150.75,401,58,459.00
07/25/2005,10:56,1150.75,1151.00,1150.75,1151.00,24,223,247.00
07/25/2005,10:57,1151.00,1151.25,1151.00,1151.00,187,52,239.00
07/25/2005,10:58,1151.00,1151.25,1151.00,1151.00,54,58,112.00
07/25/2005,10:59,1151.00,1151.75,1151.00,1151.75,1649,75,1724.00
07/25/2005,11:00,1151.75,1151.75,1151.50,1151.50,747,302,1049.00
07/25/2005,11:01,1151.50,1151.75,1151.50,1151.50,143,78,221.00
07/25/2005,11:02,1151.75,1151.75,1151.25,1151.25,102,704,806.00
07/25/2005,11:03,1151.25,1151.50,1151.25,1151.25,325,47,372.00
07/25/2005,11:04,1151.25,1151.75,1151.25,1151.50,265,76,341.00
07/25/2005,11:05,1151.50,1151.75,1151.25,1151.50,17,734,751.00
07/25/2005,11:06,1151.25,1151.50,1151.25,1151.50,20,64,84.00
07/25/2005,11:07,1151.25,1151.50,1151.25,1151.50,8,34,42.00
07/25/2005,11:08,1151.50,1151.75,1151.25,1151.50,332,319,651.00
07/25/2005,11:09,1151.50,1151.50,1151.25,1151.25,297,8,305.00
07/25/2005,11:10,1151.50,1151.50,1150.75,1151.25,695,1046,1741.00
07/25/2005,11:11,1151.25,1151.25,1151.00,1151.00,71,9,80.00
07/25/2005,11:12,1151.00,1151.25,1150.50,1151.00,85,414,499.00
07/25/2005,11:13,1151.00,1151.25,1151.00,1151.25,237,4,241.00
07/25/2005,11:14,1151.00,1151.25,1150.75,1151.00,284,309,593.00
07/25/2005,11:15,1151.00,1151.25,1150.75,1151.25,155,192,347.00
07/25/2005,11:16,1151.00,1151.25,1151.00,1151.25,6,39,45.00
07/25/2005,11:17,1151.00,1151.25,1151.00,1151.00,23,80,103.00
07/25/2005,11:18,1151.00,1151.00,1150.75,1151.00,52,117,169.00
07/25/2005,11:19,1151.00,1151.00,1150.50,1150.50,132,361,493.00
07/25/2005,11:20,1150.50,1150.75,1150.25,1150.75,196,904,1100.00
07/25/2005,11:21,1150.50,1150.75,1150.25,1150.50,254,173,427.00
07/25/2005,11:22,1150.50,1150.50,1150.25,1150.25,85,12,97.00
07/25/2005,11:23,1150.25,1150.50,1150.00,1150.50,232,756,988.00
07/25/2005,11:24,1150.25,1150.50,1150.00,1150.00,49,1513,1562.00
07/25/2005,11:25,1150.00,1150.50,1150.00,1150.00,256,394,650.00
07/25/2005,11:26,1150.00,1150.25,1149.50,1150.00,490,1258,1748.00
07/25/2005,11:27,1149.75,1150.00,1149.75,1150.00,87,146,233.00
07/25/2005,11:28,1149.75,1150.25,1149.75,1150.25,894,112,1006.00
07/25/2005,11:29,1150.25,1150.50,1150.25,1150.50,123,18,141.00
07/25/2005,11:30,1150.50,1150.50,1149.75,1150.00,489,868,1357.00
07/25/2005,11:31,1149.75,1150.00,1149.50,1149.75,173,553,726.00
07/25/2005,11:32,1149.75,1150.00,1149.75,1150.00,41,33,74.00
07/25/2005,11:33,1150.00,1150.00,1149.50,1149.75,224,481,705.00
07/25/2005,11:34,1149.75,1149.75,1149.50,1149.50,130,124,254.00
07/25/2005,11:35,1149.75,1150.00,1149.50,1149.75,280,190,470.00
07/25/2005,11:36,1149.75,1150.00,1149.50,1149.75,26,102,128.00
07/25/2005,11:37,1149.75,1149.75,1149.50,1149.50,225,9,234.00
07/25/2005,11:38,1149.50,1149.75,1149.50,1149.50,44,54,98.00
07/25/2005,11:39,1149.75,1149.75,1148.75,1149.00,541,5325,5866.00
07/25/2005,11:40,1149.00,1149.50,1149.00,1149.50,985,427,1412.00
07/25/2005,11:41,1149.50,1150.00,1149.25,1149.50,1226,132,1358.00
07/25/2005,11:42,1149.75,1150.00,1149.50,1149.75,337,259,596.00
07/25/2005,11:43,1149.75,1149.75,1149.25,1149.50,600,463,1063.00
07/25/2005,11:44,1149.50,1149.75,1149.25,1149.75,294,540,834.00
07/25/2005,11:45,1149.50,1150.00,1149.50,1150.00,519,168,687.00
07/25/2005,11:46,1150.00,1150.00,1149.50,1149.75,66,405,471.00
07/25/2005,11:47,1149.75,1150.00,1149.75,1150.00,17,70,87.00
07/25/2005,11:48,1150.00,1150.25,1150.00,1150.00,1377,187,1564.00
07/25/2005,11:49,1150.00,1150.00,1149.25,1149.25,7,941,948.00
07/25/2005,11:50,1149.50,1149.50,1149.25,1149.25,403,450,853.00
07/25/2005,11:51,1149.50,1149.50,1149.25,1149.50,43,32,75.00
07/25/2005,11:52,1149.25,1149.50,1149.00,1149.00,18,296,314.00
07/25/2005,11:53,1149.00,1149.25,1148.75,1149.00,490,1414,1904.00
07/25/2005,11:54,1149.00,1149.25,1149.00,1149.25,56,245,301.00
07/25/2005,11:55,1149.00,1149.50,1149.00,1149.25,714,8,722.00
07/25/2005,11:56,1149.25,1149.50,1149.25,1149.25,18,625,643.00
07/25/2005,11:57,1149.25,1149.25,1149.25,1149.25,0,194,194.00
07/25/2005,11:58,1149.25,1149.50,1149.25,1149.25,177,22,199.00
07/25/2005,11:59,1149.50,1149.50,1149.00,1149.00,35,579,614.00
07/25/2005,12:00,1149.00,1149.25,1148.50,1149.00,785,1803,2588.00
07/25/2005,12:01,1148.75,1149.00,1148.50,1149.00,765,482,1247.00
07/25/2005,12:02,1149.00,1149.25,1148.25,1148.50,747,1523,2270.00
07/25/2005,12:03,1148.50,1148.75,1148.25,1148.50,309,237,546.00
07/25/2005,12:04,1148.50,1149.00,1148.50,1149.00,595,25,620.00
07/25/2005,12:05,1148.75,1149.25,1148.75,1149.00,761,270,1031.00
07/25/2005,12:06,1149.00,1149.50,1148.75,1149.50,1329,142,1471.00
07/25/2005,12:07,1149.50,1149.50,1149.25,1149.25,447,212,659.00
07/25/2005,12:08,1149.25,1149.25,1149.00,1149.25,1,177,178.00
07/25/2005,12:09,1149.25,1149.25,1148.75,1149.25,68,386,454.00
07/25/2005,12:10,1149.00,1149.25,1148.75,1149.00,81,184,265.00
07/25/2005,12:11,1149.25,1149.50,1149.25,1149.50,497,86,583.00
07/25/2005,12:12,1149.50,1149.50,1149.25,1149.50,22,108,130.00
07/25/2005,12:13,1149.50,1150.00,1149.50,1150.00,1337,42,1379.00
07/25/2005,12:14,1150.00,1150.25,1149.75,1150.00,535,469,1004.00
07/25/2005,12:15,1150.25,1150.25,1149.25,1149.75,328,825,1153.00
07/25/2005,12:16,1149.75,1149.75,1149.25,1149.50,44,532,576.00
07/25/2005,12:17,1149.50,1149.75,1149.50,1149.75,515,18,533.00
07/25/2005,12:18,1149.75,1150.00,1149.50,1149.75,41,45,86.00
07/25/2005,12:19,1150.00,1150.00,1149.75,1149.75,61,57,118.00
07/25/2005,12:20,1149.75,1150.00,1149.75,1149.75,275,122,397.00
07/25/2005,12:21,1150.00,1150.00,1149.50,1149.75,383,289,672.00
07/25/2005,12:22,1149.75,1150.00,1149.75,1150.00,306,45,351.00
07/25/2005,12:23,1149.75,1150.25,1149.75,1150.25,382,160,542.00
07/25/2005,12:24,1150.00,1150.50,1150.00,1150.50,811,790,1601.00
07/25/2005,12:25,1150.50,1150.50,1150.00,1150.25,637,259,896.00
07/25/2005,12:26,1150.25,1150.25,1149.75,1150.00,23,262,285.00
07/25/2005,12:27,1150.00,1150.25,1149.75,1150.25,358,62,420.00
07/25/2005,12:28,1150.25,1150.50,1150.00,1150.25,73,116,189.00
07/25/2005,12:29,1150.00,1150.25,1150.00,1150.25,10,16,26.00
07/25/2005,12:30,1150.25,1150.25,1150.00,1150.00,303,10,313.00
07/25/2005,12:31,1150.25,1150.25,1150.00,1150.25,205,14,219.00
07/25/2005,12:32,1150.25,1150.50,1150.00,1150.25,106,90,196.00
07/25/2005,12:33,1150.00,1150.50,1150.00,1150.50,138,38,176.00
07/25/2005,12:34,1150.25,1150.50,1150.25,1150.25,4,25,29.00
07/25/2005,12:35,1150.25,1150.50,1150.25,1150.25,88,18,106.00
07/25/2005,12:36,1150.25,1150.50,1150.00,1150.00,24,271,295.00
07/25/2005,12:37,1150.25,1150.25,1149.50,1149.75,94,800,894.00
07/25/2005,12:38,1149.50,1149.75,1149.25,1149.25,65,1637,1702.00
07/25/2005,12:39,1149.25,1150.25,1149.25,1150.25,621,65,686.00
07/25/2005,12:40,1150.00,1150.25,1150.00,1150.00,112,163,275.00
07/25/2005,12:41,1150.00,1150.25,1150.00,1150.25,310,64,374.00
07/25/2005,12:42,1150.25,1150.25,1149.75,1149.75,4,305,309.00
07/25/2005,12:43,1149.75,1150.50,1149.75,1150.25,741,9,750.00
07/25/2005,12:44,1150.25,1150.50,1150.00,1150.00,311,250,561.00
07/25/2005,12:45,1150.25,1151.00,1150.00,1151.00,2758,464,3222.00
07/25/2005,12:46,1151.00,1151.00,1150.50,1150.75,373,334,707.00
07/25/2005,12:47,1150.75,1151.00,1150.50,1150.75,19,220,239.00
07/25/2005,12:48,1150.50,1150.75,1150.00,1150.25,72,676,748.00
07/25/2005,12:49,1150.25,1150.25,1150.00,1150.00,145,52,197.00
07/25/2005,12:50,1150.00,1150.75,1150.00,1150.50,745,81,826.00
07/25/2005,12:51,1150.50,1150.75,1150.50,1150.50,37,476,513.00
07/25/2005,12:52,1150.50,1150.75,1150.50,1150.50,14,88,102.00
07/25/2005,12:53,1150.50,1150.50,1150.25,1150.50,161,408,569.00
07/25/2005,12:54,1150.50,1150.75,1150.50,1150.50,8,128,136.00
07/25/2005,12:55,1150.50,1150.75,1150.25,1150.25,10,449,459.00
07/25/2005,12:56,1150.25,1150.50,1150.00,1150.25,25,243,268.00
07/25/2005,12:57,1150.25,1150.25,1149.75,1149.75,152,680,832.00
07/25/2005,12:58,1149.75,1150.00,1149.75,1149.75,3,193,196.00
07/25/2005,12:59,1149.75,1150.00,1149.75,1149.75,2,232,234.00
07/25/2005,13:00,1149.75,1150.00,1149.25,1149.25,25,1381,1406.00
07/25/2005,13:01,1149.25,1149.50,1148.75,1149.25,479,1644,2123.00
07/25/2005,13:02,1149.00,1149.25,1148.50,1148.75,250,831,1081.00
07/25/2005,13:03,1148.75,1149.00,1148.25,1148.75,988,830,1818.00
07/25/2005,13:04,1148.75,1149.25,1148.75,1149.00,266,50,316.00
07/25/2005,13:05,1149.00,1149.25,1148.75,1149.00,328,298,626.00
07/25/2005,13:06,1149.00,1149.00,1148.50,1148.75,366,277,643.00
07/25/2005,13:07,1149.00,1149.25,1148.50,1149.25,399,72,471.00
07/25/2005,13:08,1149.25,1149.50,1149.25,1149.25,970,460,1430.00
07/25/2005,13:09,1149.25,1149.25,1148.50,1149.00,767,479,1246.00
07/25/2005,13:10,1149.00,1149.25,1149.00,1149.25,383,13,396.00
07/25/2005,13:11,1149.25,1149.25,1149.00,1149.25,366,167,533.00
07/25/2005,13:12,1149.25,1149.50,1149.00,1149.25,57,152,209.00
07/25/2005,13:13,1149.00,1149.50,1148.75,1149.25,354,50,404.00
07/25/2005,13:14,1149.25,1149.50,1149.00,1149.50,69,133,202.00
07/25/2005,13:15,1149.50,1149.50,1149.00,1149.25,92,130,222.00
07/25/2005,13:16,1149.00,1149.25,1148.50,1148.75,248,725,973.00
07/25/2005,13:17,1149.00,1149.00,1148.75,1148.75,5,47,52.00
07/25/2005,13:18,1148.75,1149.00,1148.75,1148.75,32,59,91.00
07/25/2005,13:19,1148.75,1150.00,1148.75,1149.75,2232,569,2801.00
07/25/2005,13:20,1149.50,1150.00,1149.00,1149.00,189,1377,1566.00
07/25/2005,13:21,1149.25,1149.25,1148.75,1149.25,233,393,626.00
07/25/2005,13:22,1149.25,1149.50,1149.00,1149.25,252,51,303.00
07/25/2005,13:23,1149.25,1149.75,1149.25,1149.50,376,127,503.00
07/25/2005,13:24,1149.50,1149.75,1149.50,1149.75,196,0,196.00
07/25/2005,13:25,1149.75,1149.75,1149.25,1149.25,59,425,484.00
07/25/2005,13:26,1149.25,1149.25,1148.50,1148.75,67,1325,1392.00
07/25/2005,13:27,1148.75,1149.25,1148.50,1149.00,423,16,439.00
07/25/2005,13:28,1149.25,1149.25,1148.50,1148.50,30,368,398.00
07/25/2005,13:29,1148.75,1149.00,1148.75,1148.75,145,10,155.00
07/25/2005,13:30,1149.00,1149.00,1148.50,1148.75,21,382,403.00
07/25/2005,13:31,1148.50,1148.75,1148.50,1148.50,13,120,133.00
07/25/2005,13:32,1148.50,1148.50,1147.25,1147.75,4059,6292,10351.00
07/25/2005,13:33,1147.75,1148.00,1146.75,1147.00,1086,2845,3931.00
07/25/2005,13:34,1147.00,1147.75,1147.00,1147.50,1143,468,1611.00
07/25/2005,13:35,1147.50,1147.75,1147.25,1147.50,458,1310,1768.00
07/25/2005,13:36,1147.25,1147.50,1146.50,1146.50,445,3452,3897.00
07/25/2005,13:37,1146.50,1146.75,1146.25,1146.25,4046,2895,6941.00
07/25/2005,13:38,1146.25,1146.75,1146.25,1146.25,1311,1306,2617.00
07/25/2005,13:39,1146.50,1146.75,1146.25,1146.75,500,522,1022.00
07/25/2005,13:40,1146.50,1147.00,1146.50,1147.00,1745,487,2232.00
07/25/2005,13:41,1146.75,1147.00,1146.75,1147.00,409,65,474.00
07/25/2005,13:42,1147.00,1147.25,1146.75,1147.00,759,336,1095.00
07/25/2005,13:43,1147.00,1147.50,1147.00,1147.50,2346,971,3317.00
07/25/2005,13:44,1147.25,1147.75,1147.25,1147.50,426,430,856.00
07/25/2005,13:45,1147.75,1148.00,1147.50,1147.75,833,406,1239.00
07/25/2005,13:46,1147.75,1147.75,1147.00,1147.25,328,549,877.00
07/25/2005,13:47,1147.25,1147.25,1147.00,1147.25,56,19,75.00
07/25/2005,13:48,1147.25,1147.50,1147.00,1147.25,538,616,1154.00
07/25/2005,13:49,1147.25,1147.50,1147.25,1147.50,58,375,433.00
07/25/2005,13:50,1147.50,1147.50,1147.25,1147.25,45,115,160.00
07/25/2005,13:51,1147.50,1147.50,1147.25,1147.50,33,11,44.00
07/25/2005,13:52,1147.50,1147.50,1147.00,1147.00,18,572,590.00
07/25/2005,13:53,1147.00,1147.25,1146.75,1147.00,55,442,497.00
07/25/2005,13:54,1147.00,1147.50,1146.75,1147.00,618,610,1228.00
07/25/2005,13:55,1146.75,1147.25,1146.75,1147.25,135,8,143.00
07/25/2005,13:56,1147.25,1147.25,1146.25,1146.75,306,1539,1845.00
07/25/2005,13:57,1146.75,1147.00,1146.50,1146.50,282,172,454.00
07/25/2005,13:58,1146.75,1147.00,1145.75,1146.00,1189,2540,3729.00
07/25/2005,13:59,1146.00,1146.00,1144.75,1145.25,2978,6371,9349.00
07/25/2005,14:00,1145.25,1145.50,1144.25,1145.25,5527,5542,11069.00
07/25/2005,14:01,1145.25,1145.50,1144.75,1144.75,351,1835,2186.00
07/25/2005,14:02,1145.00,1145.25,1144.75,1145.00,1440,2508,3948.00
07/25/2005,14:03,1145.00,1145.25,1144.75,1145.25,283,821,1104.00
07/25/2005,14:04,1145.25,1145.25,1144.50,1144.75,833,1140,1973.00
07/25/2005,14:05,1145.00,1145.00,1144.75,1144.75,52,138,190.00
07/25/2005,14:06,1144.75,1145.00,1144.25,1144.50,1634,2802,4436.00
07/25/2005,14:07,1144.50,1145.00,1144.25,1145.00,1501,72,1573.00
07/25/2005,14:08,1145.00,1145.00,1144.25,1144.50,204,1384,1588.00
07/25/2005,14:09,1144.50,1145.00,1144.00,1144.75,1542,542,2084.00
07/25/2005,14:10,1144.75,1145.00,1144.50,1145.00,536,124,660.00
07/25/2005,14:11,1144.75,1145.00,1144.75,1145.00,266,308,574.00
07/25/2005,14:12,1144.75,1145.25,1144.75,1145.25,1233,900,2133.00
07/25/2005,14:13,1145.00,1145.25,1144.75,1145.00,366,507,873.00
07/25/2005,14:14,1145.00,1145.50,1144.75,1145.25,915,1382,2297.00
07/25/2005,14:15,1145.25,1145.25,1144.75,1145.00,376,275,651.00
07/25/2005,14:16,1145.25,1145.50,1145.00,1145.00,1190,132,1322.00
07/25/2005,14:17,1145.00,1145.50,1145.00,1145.50,3004,339,3343.00
07/25/2005,14:18,1145.25,1146.25,1145.25,1146.00,6100,819,6919.00
07/25/2005,14:19,1146.00,1146.25,1145.25,1145.50,464,3142,3606.00
07/25/2005,14:20,1145.50,1145.50,1144.75,1144.75,274,1046,1320.00
07/25/2005,14:21,1144.75,1145.25,1144.75,1145.25,554,412,966.00
07/25/2005,14:22,1145.00,1145.50,1144.75,1144.75,311,1308,1619.00
07/25/2005,14:23,1144.75,1145.25,1144.75,1145.00,220,331,551.00
07/25/2005,14:24,1145.25,1145.25,1144.75,1145.00,28,198,226.00
07/25/2005,14:25,1145.25,1145.25,1144.75,1145.00,101,363,464.00
07/25/2005,14:26,1145.00,1145.00,1144.75,1145.00,589,41,630.00
07/25/2005,14:27,1145.00,1145.25,1144.75,1145.25,335,55,390.00
07/25/2005,14:28,1145.25,1145.25,1145.00,1145.25,386,13,399.00
07/25/2005,14:29,1145.25,1146.00,1145.00,1145.75,1055,192,1247.00
07/25/2005,14:30,1145.75,1145.75,1145.50,1145.50,298,718,1016.00
07/25/2005,14:31,1145.25,1145.75,1145.00,1145.50,553,684,1237.00
07/25/2005,14:32,1145.50,1145.75,1145.50,1145.75,421,18,439.00
07/25/2005,14:33,1145.75,1146.00,1145.75,1145.75,241,44,285.00
07/25/2005,14:34,1145.75,1146.00,1145.25,1145.25,155,1395,1550.00
07/25/2005,14:35,1145.50,1145.50,1145.25,1145.25,192,112,304.00
07/25/2005,14:36,1145.50,1145.50,1145.00,1145.50,205,262,467.00
07/25/2005,14:37,1145.50,1145.50,1145.25,1145.50,102,15,117.00
07/25/2005,14:38,1145.25,1145.50,1145.25,1145.50,157,14,171.00
07/25/2005,14:39,1145.25,1145.75,1145.25,1145.50,272,22,294.00
07/25/2005,14:40,1145.75,1146.25,1145.75,1146.25,1683,422,2105.00
07/25/2005,14:41,1146.00,1146.25,1145.25,1145.75,831,1902,2733.00
07/25/2005,14:42,1145.50,1145.75,1145.25,1145.75,243,330,573.00
07/25/2005,14:43,1145.50,1145.75,1145.25,1145.50,379,252,631.00
07/25/2005,14:44,1145.75,1146.00,1145.50,1146.00,836,418,1254.00
07/25/2005,14:45,1146.00,1146.25,1145.50,1145.75,343,632,975.00
07/25/2005,14:46,1145.50,1145.75,1145.00,1145.25,103,1340,1443.00
07/25/2005,14:47,1145.25,1145.25,1144.75,1145.00,370,985,1355.00
07/25/2005,14:48,1145.00,1145.25,1144.75,1145.00,493,89,582.00
07/25/2005,14:49,1145.00,1145.50,1145.00,1145.50,675,202,877.00
07/25/2005,14:50,1145.50,1145.50,1145.25,1145.25,83,412,495.00
07/25/2005,14:51,1145.50,1145.50,1145.25,1145.25,157,62,219.00
07/25/2005,14:52,1145.50,1146.00,1145.25,1145.75,861,419,1280.00
07/25/2005,14:53,1145.75,1146.00,1145.50,1145.75,318,102,420.00
07/25/2005,14:54,1146.00,1146.25,1145.75,1146.25,1178,165,1343.00
07/25/2005,14:55,1146.25,1146.75,1146.00,1146.25,3165,1580,4745.00
07/25/2005,14:56,1146.25,1146.50,1146.00,1146.25,1692,604,2296.00
07/25/2005,14:57,1146.50,1146.50,1145.75,1145.75,164,951,1115.00
07/25/2005,14:58,1146.00,1146.00,1145.50,1145.75,113,820,933.00
07/25/2005,14:59,1145.50,1145.75,1145.25,1145.25,131,3753,3884.00
07/25/2005,15:00,1145.25,1145.50,1144.75,1144.75,3920,3906,7826.00
07/25/2005,15:01,1145.00,1145.75,1144.75,1145.50,3843,2273,6116.00
07/25/2005,15:02,1145.50,1145.75,1145.50,1145.75,1907,1272,3179.00
07/25/2005,15:03,1145.75,1146.25,1145.75,1146.25,734,412,1146.00
07/25/2005,15:04,1146.00,1146.25,1146.00,1146.00,204,200,404.00
07/25/2005,15:05,1146.00,1146.25,1146.00,1146.00,260,65,325.00
07/25/2005,15:06,1146.25,1146.50,1146.00,1146.25,1391,329,1720.00
07/25/2005,15:07,1146.25,1147.00,1146.25,1146.75,3633,274,3907.00
07/25/2005,15:08,1146.75,1147.25,1146.75,1146.75,620,687,1307.00
07/25/2005,15:09,1147.00,1147.00,1146.25,1146.25,661,1314,1975.00
07/25/2005,15:10,1146.50,1146.75,1146.25,1146.50,558,451,1009.00
07/25/2005,15:11,1146.50,1146.50,1146.25,1146.50,175,93,268.00
07/25/2005,15:12,1146.50,1146.75,1146.25,1146.75,667,24,691.00
07/25/2005,15:13,1146.75,1147.00,1146.50,1147.00,607,159,766.00
07/25/2005,15:14,1147.00,1147.00,1146.75,1146.75,73,146,219.00
07/25/2005,15:15,1147.00,1148.00,1146.75,1147.75,4433,1129,5562.00
07/25/2005,15:16,1147.75,1147.75,1147.75,1147.75,0,8,8.00
07/25/2005,15:31,1147.50,1147.75,1147.25,1147.75,171,100,271.00
07/25/2005,15:32,1147.75,1147.75,1147.25,1147.75,106,282,388.00
07/25/2005,15:33,1147.50,1147.50,1147.25,1147.25,1,200,201.00
07/25/2005,15:34,1147.00,1147.50,1147.00,1147.50,105,2,107.00
07/25/2005,15:35,1147.25,1147.25,1147.25,1147.25,0,6,6.00
07/25/2005,15:36,1147.25,1147.25,1147.25,1147.25,0,78,78.00
07/25/2005,15:38,1147.50,1147.50,1147.50,1147.50,25,0,25.00
07/25/2005,15:39,1147.25,1147.25,1147.25,1147.25,0,17,17.00
07/25/2005,15:40,1147.25,1147.25,1147.25,1147.25,0,103,103.00
07/25/2005,15:41,1147.00,1147.00,1147.00,1147.00,0,6,6.00
07/25/2005,15:42,1147.00,1147.00,1147.00,1147.00,0,5,5.00
07/25/2005,15:43,1147.00,1147.00,1147.00,1147.00,0,3,3.00
07/25/2005,15:45,1147.25,1147.25,1147.25,1147.25,1,0,1.00
07/25/2005,15:46,1147.25,1147.25,1147.25,1147.25,70,0,70.00
07/25/2005,15:47,1147.25,1147.25,1147.25,1147.25,20,0,20.00
07/25/2005,15:48,1147.25,1147.25,1147.25,1147.25,5,0,5.00
07/25/2005,15:49,1147.25,1147.50,1147.25,1147.50,53,0,53.00
07/25/2005,15:50,1147.25,1147.25,1147.25,1147.25,0,2,2.00
07/25/2005,15:51,1147.00,1147.25,1147.00,1147.25,26,1,27.00
07/25/2005,15:52,1147.25,1147.25,1147.25,1147.25,42,0,42.00
07/25/2005,15:53,1147.25,1147.25,1147.25,1147.25,20,0,20.00
07/25/2005,15:55,1147.25,1147.50,1147.25,1147.50,181,0,181.00
07/25/2005,15:56,1147.50,1147.50,1147.50,1147.50,16,0,16.00
07/25/2005,15:57,1147.50,1147.50,1147.50,1147.50,30,0,30.00
07/25/2005,15:59,1147.25,1147.25,1147.25,1147.25,0,25,25.00
07/25/2005,16:00,1147.25,1147.50,1147.25,1147.50,48,2,50.00
07/25/2005,17:01,1147.50,1147.50,1147.50,1147.50,35,0,35.00
07/25/2005,17:02,1147.50,1147.75,1147.50,1147.75,4,0,4.00
07/25/2005,17:03,1147.50,1147.50,1147.50,1147.50,0,33,33.00
07/25/2005,17:04,1147.50,1147.50,1147.25,1147.25,0,2,2.00
07/25/2005,17:06,1147.50,1147.75,1147.50,1147.50,100,1,101.00
07/25/2005,17:07,1147.75,1147.75,1147.75,1147.75,5,0,5.00
07/25/2005,17:11,1147.50,1147.50,1147.50,1147.50,0,3,3.00
07/25/2005,17:13,1147.75,1147.75,1147.75,1147.75,2,0,2.00
07/25/2005,17:16,1147.75,1147.75,1147.75,1147.75,60,0,60.00
07/25/2005,17:18,1148.00,1148.00,1148.00,1148.00,2,0,2.00
07/25/2005,17:19,1147.75,1147.75,1147.75,1147.75,0,1,1.00
07/25/2005,17:20,1148.00,1148.00,1148.00,1148.00,58,0,58.00
07/25/2005,17:21,1148.00,1148.00,1148.00,1148.00,1,0,1.00
07/25/2005,17:22,1148.00,1148.25,1148.00,1148.25,7,0,7.00
07/25/2005,17:25,1148.00,1148.00,1148.00,1148.00,0,5,5.00
07/25/2005,17:26,1148.00,1148.00,1148.00,1148.00,0,1,1.00
07/25/2005,17:28,1148.00,1148.00,1148.00,1148.00,0,5,5.00
07/25/2005,17:29,1148.00,1148.00,1148.00,1148.00,0,10,10.00
07/25/2005,17:30,1148.00,1148.00,1148.00,1148.00,0,30,30.00
07/25/2005,17:31,1148.00,1148.00,1148.00,1148.00,0,11,11.00
07/25/2005,17:35,1147.75,1147.75,1147.75,1147.75,0,2,2.00
07/25/2005,17:36,1147.75,1147.75,1147.75,1147.75,0,1,1.00
07/25/2005,17:39,1148.00,1148.00,1148.00,1148.00,10,0,10.00
07/25/2005,17:40,1147.75,1148.00,1147.75,1147.75,4,30,34.00
07/25/2005,17:41,1147.75,1148.00,1147.50,1147.75,2,29,31.00
07/25/2005,17:42,1147.75,1147.75,1147.50,1147.50,0,4,4.00
07/25/2005,17:43,1147.75,1147.75,1147.75,1147.75,8,0,8.00
07/25/2005,17:44,1147.75,1147.75,1147.75,1147.75,1,0,1.00
07/25/2005,17:46,1147.75,1147.75,1147.75,1147.75,28,0,28.00
07/25/2005,17:47,1147.75,1147.75,1147.75,1147.75,5,0,5.00
07/25/2005,17:49,1148.00,1148.00,1148.00,1148.00,1,0,1.00
07/25/2005,17:56,1147.75,1147.75,1147.75,1147.75,0,9,9.00
07/25/2005,17:57,1148.00,1148.00,1148.00,1148.00,2,0,2.00
07/25/2005,18:00,1147.75,1147.75,1147.75,1147.75,0,58,58.00
07/25/2005,18:01,1147.50,1147.50,1147.50,1147.50,0,9,9.00
07/25/2005,18:03,1147.75,1147.75,1147.75,1147.75,4,0,4.00
07/25/2005,18:05,1147.75,1147.75,1147.75,1147.75,2,0,2.00
07/25/2005,18:06,1147.50,1147.50,1147.50,1147.50,0,2,2.00
07/25/2005,18:08,1147.50,1147.50,1147.50,1147.50,0,4,4.00
07/25/2005,18:11,1147.75,1147.75,1147.75,1147.75,9,0,9.00
07/25/2005,18:12,1147.75,1147.75,1147.75,1147.75,35,0,35.00
07/25/2005,18:13,1147.75,1147.75,1147.75,1147.75,10,0,10.00
07/25/2005,18:15,1147.75,1147.75,1147.75,1147.75,1,0,1.00
07/25/2005,18:25,1147.50,1147.50,1147.50,1147.50,0,1,1.00
07/25/2005,18:28,1147.75,1147.75,1147.75,1147.75,3,0,3.00
07/25/2005,18:29,1147.75,1147.75,1147.75,1147.75,10,0,10.00
07/25/2005,18:44,1147.50,1147.50,1147.50,1147.50,0,3,3.00
07/25/2005,18:48,1147.50,1147.50,1147.50,1147.50,0,16,16.00
07/25/2005,19:02,1147.50,1147.50,1147.50,1147.50,0,10,10.00
07/25/2005,19:03,1147.50,1147.50,1147.50,1147.50,0,40,40.00
07/25/2005,19:04,1147.50,1147.50,1147.50,1147.50,0,3,3.00
07/25/2005,19:05,1147.50,1147.50,1147.50,1147.50,0,2,2.00
07/25/2005,19:06,1147.50,1147.50,1147.50,1147.50,0,2,2.00
07/25/2005,19:07,1147.50,1147.50,1147.50,1147.50,0,2,2.00
07/25/2005,19:10,1147.50,1147.50,1147.50,1147.50,0,4,4.00
07/25/2005,19:11,1147.50,1147.50,1147.50,1147.50,0,1,1.00
07/25/2005,19:12,1147.50,1147.50,1147.50,1147.50,0,1,1.00
07/25/2005,19:13,1147.50,1147.50,1147.50,1147.50,0,10,10.00
07/25/2005,19:26,1147.75,1147.75,1147.75,1147.75,11,0,11.00
07/25/2005,19:28,1147.75,1147.75,1147.75,1147.75,11,0,11.00
07/25/2005,19:30,1148.00,1148.00,1148.00,1148.00,1,0,1.00
07/25/2005,19:31,1147.75,1147.75,1147.75,1147.75,0,1,1.00
07/25/2005,19:32,1147.75,1147.75,1147.75,1147.75,0,5,5.00
07/25/2005,19:33,1148.00,1148.00,1147.75,1147.75,1,4,5.00
07/25/2005,19:39,1147.75,1147.75,1147.75,1147.75,0,6,6.00
07/25/2005,19:40,1147.75,1147.75,1147.75,1147.75,0,1,1.00
07/25/2005,19:49,1147.75,1147.75,1147.75,1147.75,0,3,3.00
07/25/2005,19:50,1147.75,1147.75,1147.75,1147.75,0,5,5.00
07/25/2005,19:53,1147.75,1147.75,1147.75,1147.75,0,3,3.00
07/25/2005,19:57,1147.75,1147.75,1147.75,1147.75,0,2,2.00
07/25/2005,19:58,1147.75,1147.75,1147.75,1147.75,0,2,2.00
07/25/2005,19:59,1147.75,1147.75,1147.75,1147.75,0,1,1.00
07/25/2005,20:02,1147.75,1147.75,1147.75,1147.75,0,1,1.00
07/25/2005,20:03,1147.75,1147.75,1147.75,1147.75,0,15,15.00
07/25/2005,20:06,1148.00,1148.00,1148.00,1148.00,1,0,1.00
07/25/2005,20:07,1148.00,1148.00,1148.00,1148.00,32,0,32.00
07/25/2005,20:09,1148.00,1148.00,1148.00,1148.00,1,0,1.00
07/25/2005,20:10,1148.00,1148.00,1148.00,1148.00,13,0,13.00
07/25/2005,20:11,1148.00,1148.00,1148.00,1148.00,5,0,5.00
07/25/2005,20:14,1148.00,1148.00,1148.00,1148.00,5,0,5.00
07/25/2005,20:15,1148.00,1148.00,1148.00,1148.00,1,0,1.00
07/25/2005,20:17,1147.75,1147.75,1147.50,1147.75,5,72,77.00
07/25/2005,20:18,1147.75,1147.75,1147.75,1147.75,5,0,5.00
07/25/2005,20:19,1147.50,1147.50,1147.50,1147.50,0,18,18.00
07/25/2005,20:20,1147.50,1147.50,1147.50,1147.50,0,15,15.00
07/25/2005,20:21,1147.50,1147.50,1147.50,1147.50,0,19,19.00
07/25/2005,20:22,1147.50,1147.50,1147.50,1147.50,0,9,9.00
07/25/2005,20:23,1147.50,1147.50,1147.50,1147.50,0,32,32.00
07/25/2005,20:25,1147.75,1147.75,1147.75,1147.75,13,0,13.00
07/25/2005,20:28,1147.50,1147.50,1147.50,1147.50,0,18,18.00
07/25/2005,20:29,1147.50,1147.50,1147.50,1147.50,0,8,8.00
07/25/2005,20:30,1147.50,1147.50,1147.50,1147.50,0,28,28.00
07/25/2005,20:31,1147.50,1147.50,1147.50,1147.50,0,5,5.00
07/25/2005,20:32,1147.50,1147.50,1147.50,1147.50,0,22,22.00
07/25/2005,20:33,1147.50,1147.50,1147.50,1147.50,0,27,27.00
07/25/2005,20:34,1147.50,1147.50,1147.50,1147.50,0,23,23.00
07/25/2005,20:35,1147.50,1147.50,1147.50,1147.50,0,25,25.00
07/25/2005,20:36,1147.50,1147.50,1147.50,1147.50,0,44,44.00
07/25/2005,20:37,1147.50,1147.50,1147.50,1147.50,0,34,34.00
07/25/2005,20:39,1147.50,1147.50,1147.50,1147.50,0,21,21.00
07/25/2005,20:41,1147.50,1147.50,1147.50,1147.50,0,10,10.00
07/25/2005,20:43,1147.50,1147.50,1147.50,1147.50,0,2,2.00
07/25/2005,20:44,1147.50,1147.50,1147.50,1147.50,0,1,1.00
07/25/2005,20:45,1147.50,1147.50,1147.50,1147.50,0,24,24.00
07/25/2005,20:46,1147.50,1147.50,1147.50,1147.50,0,2,2.00
07/25/2005,20:50,1147.50,1147.50,1147.50,1147.50,0,26,26.00
07/25/2005,20:51,1147.50,1147.50,1147.50,1147.50,0,13,13.00
07/25/2005,20:52,1147.50,1147.50,1147.50,1147.50,0,1,1.00
07/25/2005,20:53,1147.50,1147.75,1147.50,1147.75,20,14,34.00
07/25/2005,20:55,1147.75,1147.75,1147.75,1147.75,10,0,10.00
07/25/2005,20:58,1147.75,1147.75,1147.75,1147.75,3,0,3.00
07/25/2005,20:59,1148.00,1148.00,1148.00,1148.00,30,0,30.00
07/25/2005,21:00,1148.00,1148.00,1147.75,1148.00,37,1,38.00
07/25/2005,21:01,1148.00,1148.00,1148.00,1148.00,11,0,11.00
07/25/2005,21:03,1148.00,1148.00,1148.00,1148.00,16,0,16.00
07/25/2005,21:04,1148.00,1148.00,1148.00,1148.00,3,0,3.00
07/25/2005,21:05,1148.00,1148.00,1147.75,1147.75,5,1,6.00
07/25/2005,21:08,1147.75,1147.75,1147.75,1147.75,0,6,6.00
07/25/2005,21:09,1148.00,1148.00,1148.00,1148.00,23,0,23.00
07/25/2005,21:13,1148.00,1148.00,1148.00,1148.00,5,0,5.00
07/25/2005,21:16,1148.25,1148.25,1148.25,1148.25,1,0,1.00
07/25/2005,21:19,1148.25,1148.25,1148.25,1148.25,1,0,1.00
07/25/2005,21:22,1148.00,1148.00,1148.00,1148.00,0,17,17.00
07/25/2005,21:24,1148.00,1148.00,1148.00,1148.00,0,40,40.00
07/25/2005,21:25,1148.00,1148.00,1148.00,1148.00,0,20,20.00
07/25/2005,21:27,1148.00,1148.00,1148.00,1148.00,0,1,1.00
07/25/2005,21:30,1148.00,1148.00,1148.00,1148.00,0,3,3.00
07/25/2005,21:32,1147.75,1147.75,1147.75,1147.75,0,1,1.00
07/25/2005,21:34,1147.75,1147.75,1147.75,1147.75,0,25,25.00
07/25/2005,21:36,1147.75,1147.75,1147.75,1147.75,0,6,6.00
07/25/2005,21:41,1147.75,1147.75,1147.75,1147.75,0,3,3.00
07/25/2005,21:48,1147.75,1147.75,1147.75,1147.75,0,3,3.00
07/25/2005,21:49,1147.75,1147.75,1147.50,1147.75,51,2,53.00
07/25/2005,21:53,1147.50,1147.50,1147.50,1147.50,0,2,2.00
07/25/2005,21:56,1147.75,1148.25,1147.75,1148.25,65,10,75.00
07/25/2005,21:57,1148.00,1148.00,1148.00,1148.00,0,6,6.00
07/25/2005,21:59,1148.00,1148.00,1147.50,1147.50,0,15,15.00
07/25/2005,22:00,1147.50,1147.50,1147.25,1147.50,3,64,67.00
07/25/2005,22:01,1147.50,1147.50,1147.50,1147.50,6,0,6.00
07/25/2005,22:02,1147.50,1147.50,1147.50,1147.50,3,0,3.00
07/25/2005,22:03,1147.50,1147.50,1147.50,1147.50,12,0,12.00
07/25/2005,22:04,1147.50,1147.50,1147.50,1147.50,3,0,3.00
07/25/2005,22:05,1147.50,1147.50,1147.50,1147.50,3,0,3.00
07/25/2005,22:07,1147.50,1147.50,1147.50,1147.50,28,0,28.00
07/25/2005,22:08,1147.50,1147.50,1147.50,1147.50,2,0,2.00
07/25/2005,22:09,1147.50,1147.50,1147.50,1147.50,10,0,10.00
07/25/2005,22:10,1147.50,1147.50,1147.50,1147.50,14,0,14.00
07/25/2005,22:11,1147.50,1147.50,1147.25,1147.25,22,1,23.00
07/25/2005,22:14,1147.50,1147.50,1147.50,1147.50,31,0,31.00
07/25/2005,22:15,1147.50,1147.50,1147.50,1147.50,1,0,1.00
07/25/2005,22:17,1147.50,1147.50,1147.50,1147.50,9,0,9.00
07/25/2005,22:19,1147.50,1147.50,1147.50,1147.50,1,0,1.00
07/25/2005,22:20,1147.50,1147.50,1147.50,1147.50,16,0,16.00
07/25/2005,22:21,1147.50,1147.50,1147.50,1147.50,13,0,13.00
07/25/2005,22:22,1147.50,1147.50,1147.50,1147.50,8,0,8.00
07/25/2005,22:23,1147.50,1147.50,1147.50,1147.50,5,0,5.00
07/25/2005,22:24,1147.50,1147.50,1147.50,1147.50,5,0,5.00
07/25/2005,22:25,1147.50,1147.50,1147.50,1147.50,2,0,2.00
07/25/2005,22:28,1147.50,1147.50,1147.50,1147.50,5,0,5.00
07/25/2005,22:29,1147.50,1147.50,1147.50,1147.50,3,0,3.00
07/25/2005,22:31,1147.50,1147.50,1147.50,1147.50,3,0,3.00
07/25/2005,22:32,1147.50,1147.50,1147.50,1147.50,5,0,5.00
07/25/2005,22:33,1147.50,1147.50,1147.50,1147.50,3,0,3.00
07/25/2005,22:35,1147.50,1147.50,1147.25,1147.25,1,4,5.00
07/25/2005,22:40,1147.75,1147.75,1147.75,1147.75,1,0,1.00
07/25/2005,22:41,1147.50,1147.50,1147.50,1147.50,0,2,2.00
07/25/2005,22:42,1147.50,1147.50,1147.50,1147.50,0,3,3.00
07/25/2005,22:43,1147.50,1147.50,1147.25,1147.50,5,2,7.00
07/25/2005,22:44,1147.50,1147.50,1147.50,1147.50,5,0,5.00
07/25/2005,22:51,1147.50,1147.50,1147.50,1147.50,2,0,2.00
07/25/2005,22:52,1147.50,1147.50,1147.50,1147.50,3,0,3.00
07/25/2005,22:55,1147.50,1147.50,1147.50,1147.50,8,0,8.00
07/25/2005,22:59,1147.50,1147.50,1147.50,1147.50,20,0,20.00
07/25/2005,23:01,1147.50,1147.50,1147.50,1147.50,10,0,10.00
07/25/2005,23:04,1147.25,1147.25,1147.25,1147.25,0,1,1.00
07/25/2005,23:07,1147.50,1147.50,1147.50,1147.50,1,0,1.00
07/25/2005,23:20,1147.50,1147.50,1147.50,1147.50,2,0,2.00
07/25/2005,23:26,1147.50,1147.50,1147.50,1147.50,58,0,58.00
07/25/2005,23:28,1147.50,1147.50,1147.50,1147.50,49,0,49.00
07/25/2005,23:29,1147.50,1147.50,1147.50,1147.50,2,0,2.00
07/25/2005,23:31,1147.50,1147.50,1147.50,1147.50,2,0,2.00
07/25/2005,23:32,1147.50,1147.50,1147.50,1147.50,26,0,26.00
07/25/2005,23:33,1147.50,1147.50,1147.50,1147.50,2,0,2.00
07/25/2005,23:34,1147.50,1147.50,1147.25,1147.25,1,1,2.00
07/25/2005,23:41,1147.25,1147.25,1147.25,1147.25,0,3,3.00
07/25/2005,23:42,1147.50,1147.50,1147.50,1147.50,2,0,2.00
07/25/2005,23:53,1147.25,1147.25,1147.25,1147.25,0,1,1.00
07/25/2005,23:55,1147.50,1147.50,1147.50,1147.50,1,0,1.00
07/26/2005,00:02,1147.50,1147.50,1147.50,1147.50,10,0,10.00
07/26/2005,00:07,1147.50,1147.50,1147.50,1147.50,1,0,1.00
07/26/2005,00:10,1147.25,1147.25,1147.25,1147.25,0,15,15.00
07/26/2005,00:11,1147.25,1147.50,1147.25,1147.50,5,20,25.00
07/26/2005,00:19,1147.25,1147.25,1147.25,1147.25,0,105,105.00
07/26/2005,00:20,1147.25,1147.25,1147.00,1147.25,19,254,273.00
07/26/2005,00:21,1147.00,1147.00,1147.00,1147.00,0,105,105.00
07/26/2005,00:22,1147.00,1147.00,1147.00,1147.00,0,4,4.00
07/26/2005,00:25,1147.00,1147.00,1147.00,1147.00,0,2,2.00
07/26/2005,00:31,1147.00,1147.25,1147.00,1147.25,1,1,2.00
07/26/2005,00:37,1147.00,1147.00,1147.00,1147.00,0,9,9.00
07/26/2005,00:40,1147.00,1147.00,1147.00,1147.00,0,11,11.00
07/26/2005,00:45,1147.00,1147.00,1147.00,1147.00,0,20,20.00
07/26/2005,00:53,1147.00,1147.00,1147.00,1147.00,0,25,25.00
07/26/2005,00:54,1147.00,1147.00,1147.00,1147.00,0,4,4.00
07/26/2005,01:06,1147.25,1147.25,1147.25,1147.25,41,0,41.00
07/26/2005,01:09,1147.25,1147.25,1147.25,1147.25,5,0,5.00
07/26/2005,01:11,1147.25,1147.25,1147.25,1147.25,4,0,4.00
07/26/2005,01:12,1147.25,1147.25,1147.25,1147.25,3,0,3.00
07/26/2005,01:13,1147.25,1147.25,1147.25,1147.25,4,0,4.00
07/26/2005,01:14,1147.25,1147.50,1147.25,1147.50,10,0,10.00
07/26/2005,01:17,1147.25,1147.25,1147.25,1147.25,0,2,2.00
07/26/2005,01:25,1147.50,1147.50,1147.50,1147.50,50,0,50.00
07/26/2005,01:27,1147.50,1147.50,1147.50,1147.50,56,0,56.00
07/26/2005,01:28,1147.50,1147.50,1147.50,1147.50,2,0,2.00
07/26/2005,01:30,1147.50,1147.50,1147.50,1147.50,4,0,4.00
07/26/2005,01:31,1147.50,1147.50,1147.50,1147.50,4,0,4.00
07/26/2005,01:32,1147.50,1147.50,1147.25,1147.25,1,40,41.00
07/26/2005,01:33,1147.25,1147.25,1147.25,1147.25,0,4,4.00
07/26/2005,01:41,1147.50,1147.50,1147.50,1147.50,1,0,1.00
07/26/2005,01:42,1147.25,1147.25,1147.25,1147.25,0,20,20.00
07/26/2005,01:45,1147.25,1147.25,1147.25,1147.25,0,1,1.00
07/26/2005,01:49,1147.25,1147.25,1147.25,1147.25,0,20,20.00
07/26/2005,01:50,1147.50,1147.50,1147.50,1147.50,2,0,2.00
07/26/2005,01:51,1147.25,1147.25,1147.25,1147.25,0,38,38.00
07/26/2005,01:52,1147.25,1147.25,1147.25,1147.25,0,25,25.00
07/26/2005,01:53,1147.25,1147.25,1147.25,1147.25,0,1,1.00
07/26/2005,01:56,1147.00,1147.00,1147.00,1147.00,0,10,10.00
07/26/2005,02:00,1147.00,1147.00,1147.00,1147.00,0,129,129.00
07/26/2005,02:01,1147.00,1147.00,1147.00,1147.00,0,69,69.00
07/26/2005,02:02,1146.75,1147.00,1146.75,1147.00,13,5,18.00
07/26/2005,02:03,1147.00,1147.00,1146.75,1146.75,12,5,17.00
07/26/2005,02:04,1147.00,1147.00,1146.75,1146.75,63,1,64.00
07/26/2005,02:05,1147.00,1147.00,1147.00,1147.00,170,0,170.00
07/26/2005,02:06,1147.25,1147.25,1147.25,1147.25,69,0,69.00
07/26/2005,02:07,1147.00,1147.00,1147.00,1147.00,0,39,39.00
07/26/2005,02:09,1146.75,1146.75,1146.75,1146.75,0,1,1.00
07/26/2005,02:10,1146.75,1147.00,1146.75,1147.00,1,4,5.00
07/26/2005,02:11,1146.75,1146.75,1146.75,1146.75,0,94,94.00
07/26/2005,02:12,1146.75,1146.75,1146.50,1146.50,0,76,76.00
07/26/2005,02:13,1146.75,1146.75,1146.75,1146.75,2,0,2.00
07/26/2005,02:14,1146.75,1147.00,1146.75,1147.00,64,0,64.00
07/26/2005,02:15,1146.75,1147.00,1146.75,1146.75,1,25,26.00
07/26/2005,02:16,1146.75,1146.75,1146.50,1146.50,0,4,4.00
07/26/2005,02:19,1146.75,1146.75,1146.75,1146.75,35,0,35.00
07/26/2005,02:20,1146.75,1146.75,1146.75,1146.75,6,0,6.00
07/26/2005,02:21,1146.50,1146.50,1146.50,1146.50,0,87,87.00
07/26/2005,02:22,1146.50,1146.50,1146.50,1146.50,0,15,15.00
07/26/2005,02:23,1146.50,1146.50,1146.50,1146.50,0,63,63.00
07/26/2005,02:24,1146.50,1146.50,1146.25,1146.25,0,96,96.00
07/26/2005,02:25,1146.50,1146.75,1146.50,1146.75,94,0,94.00
07/26/2005,02:26,1146.75,1146.75,1146.75,1146.75,4,0,4.00
07/26/2005,02:27,1146.75,1146.75,1146.50,1146.50,1,53,54.00
07/26/2005,02:28,1146.50,1146.50,1146.50,1146.50,0,44,44.00
07/26/2005,02:29,1146.50,1146.50,1146.50,1146.50,0,18,18.00
07/26/2005,02:30,1146.50,1146.50,1146.50,1146.50,0,5,5.00
07/26/2005,02:31,1146.50,1146.50,1146.50,1146.50,0,37,37.00
07/26/2005,02:32,1146.50,1146.75,1146.50,1146.75,3,46,49.00
07/26/2005,02:33,1146.75,1147.25,1146.75,1147.25,125,24,149.00
07/26/2005,02:34,1147.00,1147.00,1146.75,1146.75,0,28,28.00
07/26/2005,02:35,1147.00,1147.00,1147.00,1147.00,10,0,10.00
07/26/2005,02:36,1147.00,1147.00,1147.00,1147.00,8,0,8.00
07/26/2005,02:37,1147.00,1147.00,1147.00,1147.00,1,0,1.00
07/26/2005,02:38,1146.75,1146.75,1146.75,1146.75,0,8,8.00
07/26/2005,02:40,1146.75,1146.75,1146.75,1146.75,0,3,3.00
07/26/2005,02:41,1146.75,1147.00,1146.75,1147.00,15,4,19.00
07/26/2005,02:43,1146.75,1146.75,1146.75,1146.75,0,40,40.00
07/26/2005,02:44,1146.75,1146.75,1146.75,1146.75,0,46,46.00
07/26/2005,02:45,1146.75,1147.00,1146.75,1147.00,1,55,56.00
07/26/2005,02:46,1146.75,1146.75,1146.75,1146.75,0,15,15.00
07/26/2005,02:47,1146.75,1146.75,1146.75,1146.75,0,5,5.00
07/26/2005,02:48,1146.75,1146.75,1146.75,1146.75,0,10,10.00
07/26/2005,02:49,1146.75,1146.75,1146.75,1146.75,0,27,27.00
07/26/2005,02:50,1146.75,1147.00,1146.75,1147.00,1,17,18.00
07/26/2005,02:51,1147.00,1147.25,1147.00,1147.25,29,0,29.00
07/26/2005,02:52,1147.00,1147.00,1147.00,1147.00,0,96,96.00
07/26/2005,02:53,1147.00,1147.00,1146.50,1146.75,83,82,165.00
07/26/2005,02:54,1147.00,1147.00,1147.00,1147.00,20,0,20.00
07/26/2005,02:55,1147.00,1147.00,1147.00,1147.00,19,0,19.00
07/26/2005,02:56,1146.75,1146.75,1146.75,1146.75,0,54,54.00
07/26/2005,02:57,1146.75,1147.00,1146.75,1146.75,1,29,30.00
07/26/2005,02:58,1146.75,1147.25,1146.75,1147.00,37,6,43.00
07/26/2005,02:59,1147.00,1147.25,1147.00,1147.25,6,30,36.00
07/26/2005,03:00,1147.00,1147.00,1147.00,1147.00,0,11,11.00
07/26/2005,03:01,1147.25,1147.25,1147.25,1147.25,16,0,16.00
07/26/2005,03:02,1147.25,1147.50,1147.00,1147.25,94,15,109.00
07/26/2005,03:03,1147.50,1147.50,1147.50,1147.50,36,0,36.00
07/26/2005,03:04,1147.25,1147.25,1147.25,1147.25,0,3,3.00
07/26/2005,03:05,1147.25,1147.25,1147.00,1147.00,0,101,101.00
07/26/2005,03:06,1147.00,1147.00,1147.00,1147.00,0,74,74.00
07/26/2005,03:07,1147.00,1147.00,1147.00,1147.00,0,24,24.00
07/26/2005,03:08,1147.25,1147.50,1147.25,1147.50,265,0,265.00
07/26/2005,03:09,1147.25,1147.25,1147.25,1147.25,0,23,23.00
07/26/2005,03:10,1147.50,1147.50,1147.50,1147.50,3,0,3.00
07/26/2005,03:11,1147.50,1147.50,1147.25,1147.25,1,29,30.00
07/26/2005,03:12,1147.00,1147.00,1147.00,1147.00,0,75,75.00
07/26/2005,03:14,1147.00,1147.00,1147.00,1147.00,0,15,15.00
07/26/2005,03:15,1147.25,1147.25,1147.25,1147.25,28,0,28.00
07/26/2005,03:16,1147.25,1147.25,1147.00,1147.25,47,6,53.00
07/26/2005,03:17,1147.25,1147.25,1147.00,1147.25,30,1,31.00
07/26/2005,03:18,1147.25,1147.25,1147.25,1147.25,5,0,5.00
07/26/2005,03:19,1147.50,1147.50,1147.50,1147.50,1,0,1.00
07/26/2005,03:21,1147.50,1147.50,1147.50,1147.50,5,0,5.00
07/26/2005,03:22,1147.50,1147.50,1147.50,1147.50,67,0,67.00
07/26/2005,03:23,1147.50,1147.50,1147.50,1147.50,18,0,18.00
07/26/2005,03:25,1147.50,1147.50,1147.50,1147.50,28,0,28.00
07/26/2005,03:26,1147.50,1147.50,1147.50,1147.50,45,0,45.00
07/26/2005,03:27,1147.50,1147.50,1147.50,1147.50,26,0,26.00
07/26/2005,03:28,1147.50,1147.50,1147.50,1147.50,1,0,1.00
07/26/2005,03:29,1147.50,1147.50,1147.50,1147.50,4,0,4.00
07/26/2005,03:31,1147.25,1147.25,1147.25,1147.25,0,3,3.00
07/26/2005,03:32,1147.50,1147.50,1147.50,1147.50,3,0,3.00
07/26/2005,03:33,1147.50,1147.50,1147.25,1147.25,17,2,19.00
07/26/2005,03:35,1147.25,1147.25,1147.25,1147.25,0,2,2.00
07/26/2005,03:37,1147.25,1147.25,1147.00,1147.25,27,80,107.00
07/26/2005,03:38,1147.25,1147.50,1147.25,1147.25,10,4,14.00
07/26/2005,03:39,1147.25,1147.25,1147.25,1147.25,0,2,2.00
07/26/2005,03:41,1147.25,1147.25,1147.25,1147.25,0,4,4.00
07/26/2005,03:42,1147.25,1147.25,1147.25,1147.25,0,10,10.00
07/26/2005,03:43,1147.25,1147.25,1147.25,1147.25,0,2,2.00
07/26/2005,03:44,1147.25,1147.25,1147.00,1147.00,0,7,7.00
07/26/2005,03:46,1147.00,1147.00,1147.00,1147.00,0,9,9.00
07/26/2005,03:47,1147.00,1147.00,1147.00,1147.00,0,33,33.00
07/26/2005,03:48,1147.00,1147.00,1147.00,1147.00,0,14,14.00
07/26/2005,03:49,1147.00,1147.00,1147.00,1147.00,0,2,2.00
07/26/2005,03:50,1147.00,1147.00,1147.00,1147.00,0,64,64.00
07/26/2005,03:51,1147.00,1147.00,1147.00,1147.00,0,2,2.00
07/26/2005,03:56,1147.25,1147.25,1147.25,1147.25,103,0,103.00
07/26/2005,03:58,1147.25,1147.75,1147.25,1147.75,118,0,118.00
07/26/2005,03:59,1147.75,1147.75,1147.50,1147.75,88,4,92.00
07/26/2005,04:00,1147.75,1147.75,1147.75,1147.75,41,0,41.00
07/26/2005,04:01,1147.75,1147.75,1147.75,1147.75,82,0,82.00
07/26/2005,04:02,1147.75,1147.75,1147.75,1147.75,115,0,115.00
07/26/2005,04:03,1148.00,1148.00,1147.75,1148.00,125,1,126.00
07/26/2005,04:04,1148.00,1148.00,1147.75,1148.00,336,1,337.00
07/26/2005,04:05,1148.00,1148.00,1148.00,1148.00,20,0,20.00
07/26/2005,04:06,1147.75,1147.75,1147.75,1147.75,0,1,1.00
07/26/2005,04:08,1147.75,1147.75,1147.75,1147.75,0,6,6.00
07/26/2005,04:10,1148.00,1148.00,1148.00,1148.00,2,0,2.00
07/26/2005,04:11,1148.00,1148.00,1148.00,1148.00,87,0,87.00
07/26/2005,04:12,1148.00,1148.00,1148.00,1148.00,29,0,29.00
07/26/2005,04:13,1148.00,1148.00,1148.00,1148.00,8,0,8.00
07/26/2005,04:14,1148.00,1148.00,1148.00,1148.00,11,0,11.00
07/26/2005,04:15,1148.00,1148.25,1148.00,1148.25,21,0,21.00
07/26/2005,04:16,1148.25,1148.50,1148.00,1148.00,111,8,119.00
07/26/2005,04:17,1148.25,1148.25,1148.00,1148.25,48,4,52.00
07/26/2005,04:19,1148.25,1148.25,1148.25,1148.25,7,0,7.00
07/26/2005,04:21,1148.50,1148.50,1148.50,1148.50,157,0,157.00
07/26/2005,04:22,1148.50,1149.00,1148.50,1148.75,271,184,455.00
07/26/2005,04:23,1149.00,1149.00,1148.75,1149.00,248,1,249.00
07/26/2005,04:24,1149.00,1149.00,1149.00,1149.00,31,0,31.00
07/26/2005,04:25,1149.25,1149.25,1148.75,1148.75,14,97,111.00
07/26/2005,04:26,1148.75,1149.00,1148.75,1149.00,11,2,13.00
07/26/2005,04:27,1149.00,1149.00,1148.75,1149.00,20,8,28.00
07/26/2005,04:28,1149.00,1149.25,1149.00,1149.00,102,1,103.00
07/26/2005,04:30,1149.25,1149.25,1149.25,1149.25,8,0,8.00
07/26/2005,04:31,1149.25,1149.50,1149.25,1149.25,139,76,215.00
07/26/2005,04:32,1149.00,1149.25,1149.00,1149.00,2,42,44.00
07/26/2005,04:33,1149.00,1149.25,1149.00,1149.00,50,107,157.00
07/26/2005,04:35,1149.25,1149.25,1149.25,1149.25,60,0,60.00
07/26/2005,04:36,1149.25,1149.25,1149.25,1149.25,115,0,115.00
07/26/2005,04:37,1149.25,1149.50,1149.25,1149.50,14,0,14.00
07/26/2005,04:38,1149.25,1149.50,1149.25,1149.25,94,143,237.00
07/26/2005,04:39,1149.25,1149.25,1149.25,1149.25,0,53,53.00
07/26/2005,04:40,1149.25,1149.25,1149.25,1149.25,0,50,50.00
07/26/2005,04:41,1149.25,1149.25,1149.25,1149.25,0,4,4.00
07/26/2005,04:42,1149.00,1149.00,1149.00,1149.00,0,17,17.00
07/26/2005,04:43,1149.00,1149.25,1149.00,1149.25,30,18,48.00
07/26/2005,04:45,1149.00,1149.00,1149.00,1149.00,0,4,4.00
07/26/2005,04:46,1149.00,1149.00,1149.00,1149.00,0,2,2.00
07/26/2005,04:47,1149.00,1149.00,1149.00,1149.00,0,5,5.00
07/26/2005,04:48,1149.00,1149.00,1149.00,1149.00,0,4,4.00
07/26/2005,04:50,1149.25,1149.25,1149.25,1149.25,2,0,2.00
07/26/2005,04:52,1149.00,1149.00,1149.00,1149.00,0,44,44.00
07/26/2005,04:54,1149.00,1149.00,1149.00,1149.00,0,8,8.00
07/26/2005,04:55,1149.25,1149.25,1149.00,1149.00,1,5,6.00
07/26/2005,04:56,1149.00,1149.00,1148.75,1149.00,1,13,14.00
07/26/2005,04:58,1149.00,1149.00,1149.00,1149.00,3,0,3.00
07/26/2005,05:03,1149.00,1149.00,1148.75,1149.00,39,10,49.00
07/26/2005,05:04,1148.75,1148.75,1148.75,1148.75,0,10,10.00
07/26/2005,05:05,1149.00,1149.00,1148.75,1148.75,6,10,16.00
07/26/2005,05:06,1148.75,1149.00,1148.75,1149.00,43,10,53.00
07/26/2005,05:07,1148.75,1148.75,1148.75,1148.75,0,15,15.00
07/26/2005,05:08,1149.00,1149.00,1148.75,1148.75,1,10,11.00
07/26/2005,05:09,1148.75,1148.75,1148.75,1148.75,0,11,11.00
07/26/2005,05:10,1148.75,1148.75,1148.75,1148.75,0,10,10.00
07/26/2005,05:11,1148.75,1149.00,1148.75,1148.75,2,20,22.00
07/26/2005,05:12,1148.75,1148.75,1148.75,1148.75,0,10,10.00
07/26/2005,05:13,1149.00,1149.00,1148.75,1148.75,1,10,11.00
07/26/2005,05:14,1148.75,1148.75,1148.75,1148.75,0,10,10.00
07/26/2005,05:15,1148.75,1149.00,1148.75,1149.00,50,10,60.00
07/26/2005,05:16,1149.00,1149.00,1148.75,1148.75,2,10,12.00
07/26/2005,05:17,1148.75,1148.75,1148.75,1148.75,0,10,10.00
07/26/2005,05:18,1149.00,1149.00,1148.50,1148.50,1,100,101.00
07/26/2005,05:19,1148.50,1148.50,1148.50,1148.50,0,12,12.00
07/26/2005,05:20,1148.75,1148.75,1148.50,1148.75,24,10,34.00
07/26/2005,05:21,1148.75,1148.75,1148.75,1148.75,77,0,77.00
07/26/2005,05:22,1148.75,1148.75,1148.75,1148.75,10,0,10.00
07/26/2005,05:23,1149.00,1149.00,1149.00,1149.00,1,0,1.00
07/26/2005,05:24,1149.00,1149.25,1149.00,1149.00,27,47,74.00
07/26/2005,05:25,1149.00,1149.00,1149.00,1149.00,0,8,8.00
07/26/2005,05:27,1149.00,1149.00,1149.00,1149.00,0,38,38.00
07/26/2005,05:29,1149.25,1149.25,1149.00,1149.25,12,2,14.00
07/26/2005,05:30,1149.00,1149.00,1149.00,1149.00,0,105,105.00
07/26/2005,05:31,1149.00,1149.00,1149.00,1149.00,0,19,19.00
07/26/2005,05:32,1149.00,1149.00,1149.00,1149.00,0,3,3.00
07/26/2005,05:35,1149.00,1149.25,1149.00,1149.25,159,72,231.00
07/26/2005,05:36,1149.25,1149.25,1149.25,1149.25,36,0,36.00
07/26/2005,05:37,1149.50,1149.50,1149.00,1149.25,5,62,67.00
07/26/2005,05:39,1149.25,1149.25,1149.00,1149.00,33,3,36.00
07/26/2005,05:41,1149.25,1149.50,1149.25,1149.25,208,21,229.00
07/26/2005,05:42,1149.25,1149.25,1149.00,1149.00,0,19,19.00
07/26/2005,05:43,1149.00,1149.00,1148.75,1148.75,0,60,60.00
07/26/2005,05:44,1149.00,1149.00,1149.00,1149.00,15,0,15.00
07/26/2005,05:45,1149.00,1149.25,1149.00,1149.25,26,0,26.00
07/26/2005,05:46,1149.25,1149.25,1149.25,1149.25,56,0,56.00
07/26/2005,05:48,1149.25,1149.25,1149.25,1149.25,33,0,33.00
07/26/2005,05:49,1149.50,1149.50,1149.25,1149.25,3,27,30.00
07/26/2005,05:50,1149.00,1149.25,1149.00,1149.25,10,7,17.00
07/26/2005,05:51,1149.25,1149.25,1149.25,1149.25,71,0,71.00
07/26/2005,05:52,1149.25,1149.25,1149.25,1149.25,10,0,10.00
07/26/2005,05:53,1149.00,1149.00,1149.00,1149.00,0,2,2.00
07/26/2005,05:54,1149.00,1149.25,1149.00,1149.25,15,5,20.00
07/26/2005,05:55,1149.00,1149.00,1148.75,1149.00,30,120,150.00
07/26/2005,05:56,1149.00,1149.00,1149.00,1149.00,29,0,29.00
07/26/2005,05:57,1149.00,1149.00,1149.00,1149.00,2,0,2.00
07/26/2005,05:58,1149.00,1149.00,1148.75,1148.75,89,1,90.00
07/26/2005,06:00,1149.00,1149.00,1149.00,1149.00,55,0,55.00
07/26/2005,06:01,1149.00,1149.25,1149.00,1149.00,15,112,127.00
07/26/2005,06:02,1149.00,1149.00,1148.75,1149.00,15,83,98.00
07/26/2005,06:03,1149.00,1149.00,1149.00,1149.00,6,0,6.00
07/26/2005,06:04,1148.75,1149.00,1148.75,1148.75,6,6,12.00
07/26/2005,06:05,1149.00,1149.00,1148.75,1148.75,54,8,62.00
07/26/2005,06:06,1149.00,1149.00,1148.75,1148.75,3,1,4.00
07/26/2005,06:07,1148.75,1148.75,1148.75,1148.75,0,14,14.00
07/26/2005,06:08,1149.00,1149.00,1148.75,1148.75,2,1,3.00
07/26/2005,06:09,1148.75,1149.00,1148.75,1149.00,21,1,22.00
07/26/2005,06:10,1149.00,1149.00,1149.00,1149.00,28,0,28.00
07/26/2005,06:11,1148.75,1149.00,1148.75,1149.00,18,1,19.00
07/26/2005,06:12,1149.00,1149.00,1149.00,1149.00,34,0,34.00
07/26/2005,06:13,1149.00,1149.00,1148.75,1148.75,40,29,69.00
07/26/2005,06:14,1148.75,1148.75,1148.50,1148.50,6,70,76.00
07/26/2005,06:16,1148.75,1148.75,1148.50,1148.50,1,1,2.00
07/26/2005,06:17,1148.50,1148.50,1148.50,1148.50,0,18,18.00
07/26/2005,06:18,1148.75,1148.75,1148.75,1148.75,17,0,17.00
07/26/2005,06:19,1148.75,1148.75,1148.75,1148.75,2,0,2.00
07/26/2005,06:20,1148.50,1148.75,1148.50,1148.50,1,8,9.00
07/26/2005,06:21,1148.50,1148.50,1148.50,1148.50,0,49,49.00
07/26/2005,06:22,1148.50,1148.50,1148.25,1148.50,66,62,128.00
07/26/2005,06:23,1148.50,1148.50,1148.50,1148.50,5,0,5.00
07/26/2005,06:24,1148.75,1148.75,1148.75,1148.75,10,0,10.00
07/26/2005,06:25,1148.50,1148.75,1148.50,1148.75,25,5,30.00
07/26/2005,06:26,1148.50,1148.50,1148.50,1148.50,0,74,74.00
07/26/2005,06:27,1148.50,1148.50,1148.50,1148.50,0,16,16.00
07/26/2005,06:28,1148.75,1148.75,1148.75,1148.75,30,0,30.00
07/26/2005,06:29,1148.50,1148.75,1148.50,1148.75,50,5,55.00
07/26/2005,06:32,1148.75,1148.75,1148.75,1148.75,2,0,2.00
07/26/2005,06:33,1148.75,1148.75,1148.50,1148.75,51,15,66.00
07/26/2005,06:35,1148.75,1148.75,1148.75,1148.75,2,0,2.00
07/26/2005,06:36,1148.50,1148.50,1148.50,1148.50,0,4,4.00
07/26/2005,06:37,1148.75,1148.75,1148.75,1148.75,10,0,10.00
07/26/2005,06:38,1148.75,1148.75,1148.75,1148.75,30,0,30.00
07/26/2005,06:39,1149.00,1149.00,1149.00,1149.00,35,0,35.00
07/26/2005,06:40,1149.00,1149.00,1148.75,1149.00,4,2,6.00
07/26/2005,06:43,1148.75,1149.00,1148.75,1149.00,1,3,4.00
07/26/2005,06:44,1149.00,1149.00,1148.75,1148.75,1,57,58.00
07/26/2005,06:45,1148.75,1148.75,1148.50,1148.50,0,31,31.00
07/26/2005,06:46,1148.50,1148.50,1148.50,1148.50,0,245,245.00
07/26/2005,06:47,1148.50,1148.50,1148.25,1148.25,0,53,53.00
07/26/2005,06:48,1148.25,1148.25,1148.25,1148.25,0,1,1.00
07/26/2005,06:49,1148.50,1148.50,1148.50,1148.50,21,0,21.00
07/26/2005,06:50,1148.50,1148.50,1148.50,1148.50,6,0,6.00
07/26/2005,06:51,1148.50,1148.50,1148.50,1148.50,11,0,11.00
07/26/2005,06:53,1148.25,1148.25,1148.25,1148.25,0,58,58.00
07/26/2005,06:54,1148.25,1148.25,1148.25,1148.25,0,39,39.00
07/26/2005,06:55,1148.25,1148.25,1148.25,1148.25,0,38,38.00
07/26/2005,06:56,1148.25,1148.25,1148.25,1148.25,0,30,30.00
07/26/2005,06:57,1148.25,1148.25,1148.00,1148.25,78,44,122.00
07/26/2005,06:58,1148.25,1148.25,1148.00,1148.25,49,3,52.00
07/26/2005,06:59,1148.25,1148.25,1148.00,1148.00,10,8,18.00
07/26/2005,07:00,1148.25,1148.25,1148.25,1148.25,74,0,74.00
07/26/2005,07:01,1148.25,1148.25,1148.25,1148.25,23,0,23.00
07/26/2005,07:02,1148.50,1148.50,1148.00,1148.00,1,22,23.00
07/26/2005,07:03,1148.25,1148.25,1148.00,1148.00,7,7,14.00
07/26/2005,07:04,1148.25,1148.50,1148.25,1148.50,264,0,264.00
07/26/2005,07:05,1148.50,1148.50,1148.50,1148.50,38,0,38.00
07/26/2005,07:06,1148.50,1148.75,1148.50,1148.50,336,66,402.00
07/26/2005,07:07,1148.50,1148.50,1148.50,1148.50,0,16,16.00
07/26/2005,07:08,1148.75,1148.75,1148.75,1148.75,1,0,1.00
07/26/2005,07:09,1148.75,1148.75,1148.50,1148.50,220,93,313.00
07/26/2005,07:10,1148.50,1148.75,1148.50,1148.50,1,6,7.00
07/26/2005,07:11,1148.50,1148.50,1148.50,1148.50,0,76,76.00
07/26/2005,07:12,1148.25,1148.50,1148.25,1148.50,50,27,77.00
07/26/2005,07:13,1148.50,1148.50,1148.50,1148.50,66,0,66.00
07/26/2005,07:14,1148.50,1148.75,1148.25,1148.50,53,106,159.00
07/26/2005,07:15,1148.25,1148.50,1148.25,1148.50,59,3,62.00
07/26/2005,07:16,1148.50,1148.50,1148.25,1148.25,8,1,9.00
07/26/2005,07:17,1148.50,1148.50,1148.25,1148.25,3,250,253.00
07/26/2005,07:18,1148.25,1148.50,1148.25,1148.50,297,3,300.00
07/26/2005,07:19,1148.50,1148.50,1148.50,1148.50,6,0,6.00
07/26/2005,07:20,1148.50,1148.50,1148.50,1148.50,5,0,5.00
07/26/2005,07:21,1148.50,1148.75,1148.50,1148.75,27,1,28.00
07/26/2005,07:22,1148.50,1148.75,1148.50,1148.75,119,5,124.00
07/26/2005,07:23,1149.00,1149.00,1148.75,1148.75,6,2,8.00
07/26/2005,07:24,1148.75,1148.75,1148.75,1148.75,0,39,39.00
07/26/2005,07:26,1148.75,1148.75,1148.75,1148.75,0,6,6.00
07/26/2005,07:27,1148.75,1148.75,1148.50,1148.75,3,11,14.00
07/26/2005,07:29,1148.75,1148.75,1148.75,1148.75,10,0,10.00
07/26/2005,07:30,1148.50,1148.75,1148.50,1148.75,14,9,23.00
07/26/2005,07:31,1148.50,1148.75,1148.50,1148.50,1,10,11.00
07/26/2005,07:32,1148.50,1148.50,1148.50,1148.50,0,161,161.00
07/26/2005,07:33,1148.50,1148.50,1148.25,1148.50,1,101,102.00
07/26/2005,07:34,1148.25,1148.50,1148.25,1148.25,50,52,102.00
07/26/2005,07:35,1148.25,1148.50,1148.25,1148.25,1,14,15.00
07/26/2005,07:36,1148.50,1148.50,1148.25,1148.25,11,1,12.00
07/26/2005,07:37,1148.25,1148.25,1148.25,1148.25,0,5,5.00
07/26/2005,07:38,1148.50,1148.50,1148.50,1148.50,9,0,9.00
07/26/2005,07:39,1148.25,1148.25,1148.25,1148.25,0,1,1.00
07/26/2005,07:40,1148.25,1148.50,1148.25,1148.50,54,11,65.00
07/26/2005,07:41,1148.25,1148.50,1148.25,1148.50,2,1,3.00
07/26/2005,07:42,1148.25,1148.25,1148.25,1148.25,0,8,8.00
07/26/2005,07:43,1148.25,1148.50,1148.25,1148.50,1,1,2.00
07/26/2005,07:44,1148.50,1148.50,1148.50,1148.50,145,0,145.00
07/26/2005,07:45,1148.50,1148.75,1148.50,1148.75,390,0,390.00
07/26/2005,07:47,1148.75,1148.75,1148.75,1148.75,31,0,31.00
07/26/2005,07:48,1148.75,1148.75,1148.50,1148.50,1,105,106.00
07/26/2005,07:49,1148.50,1148.50,1148.50,1148.50,0,5,5.00
07/26/2005,07:51,1148.50,1148.75,1148.50,1148.50,7,164,171.00
07/26/2005,07:52,1148.50,1148.50,1148.25,1148.50,23,48,71.00
07/26/2005,07:53,1148.50,1148.50,1148.50,1148.50,2,0,2.00
07/26/2005,07:54,1148.50,1148.50,1148.50,1148.50,50,0,50.00
07/26/2005,07:55,1148.50,1148.50,1148.25,1148.25,55,23,78.00
07/26/2005,07:56,1148.25,1148.50,1148.25,1148.50,2,51,53.00
07/26/2005,07:57,1148.25,1148.25,1148.25,1148.25,0,6,6.00
07/26/2005,07:58,1148.50,1148.50,1148.00,1148.00,1,114,115.00
07/26/2005,07:59,1148.00,1148.25,1148.00,1148.00,1,14,15.00
07/26/2005,08:00,1148.00,1148.25,1147.75,1148.00,16,298,314.00
07/26/2005,08:01,1148.00,1148.00,1147.75,1148.00,311,101,412.00
07/26/2005,08:02,1148.00,1148.25,1148.00,1148.00,16,3,19.00
07/26/2005,08:03,1148.25,1148.25,1148.25,1148.25,114,0,114.00
07/26/2005,08:04,1148.25,1148.25,1148.25,1148.25,20,0,20.00
07/26/2005,08:05,1148.00,1148.00,1148.00,1148.00,0,1,1.00
07/26/2005,08:06,1148.00,1148.25,1148.00,1148.00,101,199,300.00
07/26/2005,08:07,1148.00,1148.00,1148.00,1148.00,0,81,81.00
07/26/2005,08:08,1148.25,1148.25,1148.25,1148.25,202,0,202.00
07/26/2005,08:09,1148.25,1148.25,1148.25,1148.25,257,0,257.00
07/26/2005,08:10,1148.25,1148.25,1148.25,1148.25,117,0,117.00
07/26/2005,08:11,1148.25,1148.25,1148.25,1148.25,128,0,128.00
07/26/2005,08:12,1148.25,1148.25,1148.25,1148.25,57,0,57.00
07/26/2005,08:13,1148.25,1148.25,1148.00,1148.25,45,5,50.00
07/26/2005,08:14,1148.25,1148.25,1148.25,1148.25,51,0,51.00
07/26/2005,08:15,1148.25,1148.25,1148.25,1148.25,95,0,95.00
07/26/2005,08:16,1148.25,1148.25,1148.00,1148.25,134,1,135.00
07/26/2005,08:17,1148.25,1148.25,1148.25,1148.25,17,0,17.00
07/26/2005,08:18,1148.25,1148.25,1148.25,1148.25,44,0,44.00
07/26/2005,08:19,1148.25,1148.25,1148.25,1148.25,44,0,44.00
07/26/2005,08:20,1148.25,1148.25,1148.25,1148.25,1,0,1.00
07/26/2005,08:21,1148.50,1148.50,1148.25,1148.25,5,327,332.00
07/26/2005,08:22,1148.50,1148.50,1148.25,1148.25,1,168,169.00
07/26/2005,08:23,1148.25,1148.25,1148.25,1148.25,0,5,5.00
07/26/2005,08:24,1148.00,1148.25,1148.00,1148.25,7,3,10.00
07/26/2005,08:25,1148.25,1148.25,1148.00,1148.00,22,23,45.00
07/26/2005,08:26,1148.00,1148.25,1148.00,1148.25,5,32,37.00
07/26/2005,08:27,1148.25,1148.25,1148.00,1148.00,9,9,18.00
07/26/2005,08:28,1148.00,1148.25,1148.00,1148.00,104,151,255.00
07/26/2005,08:29,1148.00,1148.25,1148.00,1148.25,192,120,312.00
07/26/2005,08:30,1148.25,1148.25,1147.75,1148.00,578,1007,1585.00
07/26/2005,08:31,1147.75,1148.75,1147.75,1148.75,2499,1601,4100.00
07/26/2005,08:32,1148.75,1149.00,1148.50,1148.75,958,1061,2019.00
07/26/2005,08:33,1148.75,1148.75,1147.75,1148.00,1011,1979,2990.00
07/26/2005,08:34,1148.00,1148.25,1147.50,1147.75,1552,2110,3662.00
07/26/2005,08:35,1147.75,1148.00,1146.75,1147.00,1664,3268,4932.00
07/26/2005,08:36,1147.00,1147.50,1147.00,1147.50,1370,607,1977.00
07/26/2005,08:37,1147.50,1147.50,1147.00,1147.25,958,1009,1967.00
07/26/2005,08:38,1147.25,1147.25,1146.50,1146.75,759,2337,3096.00
07/26/2005,08:39,1146.75,1147.25,1146.50,1146.75,1390,1207,2597.00
07/26/2005,08:40,1147.00,1147.25,1145.75,1146.25,3066,3507,6573.00
07/26/2005,08:41,1146.25,1147.00,1146.25,1146.75,1316,1750,3066.00
07/26/2005,08:42,1147.00,1147.50,1147.00,1147.25,1628,953,2581.00
07/26/2005,08:43,1147.25,1147.25,1146.75,1146.75,654,535,1189.00
07/26/2005,08:44,1146.75,1147.00,1146.25,1146.75,870,2827,3697.00
07/26/2005,08:45,1146.75,1147.25,1146.50,1146.75,1433,741,2174.00
07/26/2005,08:46,1146.75,1147.00,1146.25,1146.50,744,1069,1813.00
07/26/2005,08:47,1146.50,1147.50,1146.50,1147.00,1558,178,1736.00
07/26/2005,08:48,1147.00,1147.50,1147.00,1147.25,813,240,1053.00
07/26/2005,08:49,1147.50,1148.00,1147.25,1147.75,2141,693,2834.00
07/26/2005,08:50,1147.50,1148.00,1147.25,1147.50,1092,1159,2251.00
07/26/2005,08:51,1147.50,1147.50,1146.75,1146.75,24,1796,1820.00
07/26/2005,08:52,1147.00,1147.50,1146.75,1147.25,1000,114,1114.00
07/26/2005,08:53,1147.00,1147.00,1146.75,1146.75,173,520,693.00
07/26/2005,08:54,1147.00,1147.50,1147.00,1147.25,1453,218,1671.00
07/26/2005,08:55,1147.25,1147.25,1146.75,1146.75,525,722,1247.00
07/26/2005,08:56,1147.00,1148.00,1147.00,1147.50,2833,1389,4222.00
07/26/2005,08:57,1147.75,1147.75,1147.50,1147.50,527,179,706.00
07/26/2005,08:58,1147.50,1148.00,1147.50,1147.75,747,489,1236.00
07/26/2005,08:59,1147.75,1148.00,1147.50,1147.75,502,221,723.00
07/26/2005,09:00,1148.00,1148.25,1147.75,1148.00,603,537,1140.00
07/26/2005,09:01,1148.25,1148.25,1146.50,1146.50,2326,3457,5783.00
07/26/2005,09:02,1146.50,1147.50,1146.50,1147.50,2589,689,3278.00
07/26/2005,09:03,1147.50,1147.50,1146.75,1147.25,370,1305,1675.00
07/26/2005,09:04,1147.25,1147.25,1145.50,1146.00,1419,4647,6066.00
07/26/2005,09:05,1146.00,1146.25,1145.75,1146.00,1825,1968,3793.00
07/26/2005,09:06,1145.75,1146.75,1145.75,1146.00,2065,1330,3395.00
07/26/2005,09:07,1146.25,1147.00,1146.00,1146.50,1190,521,1711.00
07/26/2005,09:08,1146.75,1147.25,1146.50,1147.00,1236,420,1656.00
07/26/2005,09:09,1147.00,1147.25,1146.50,1147.00,969,806,1775.00
07/26/2005,09:10,1147.00,1147.75,1146.75,1147.25,1615,614,2229.00
07/26/2005,09:11,1147.50,1149.00,1147.25,1148.50,5355,2998,8353.00
07/26/2005,09:12,1148.50,1148.75,1148.00,1148.50,2344,1273,3617.00
07/26/2005,09:13,1148.50,1149.75,1148.25,1149.00,5441,4140,9581.00
07/26/2005,09:14,1149.00,1149.25,1148.25,1148.50,2345,4735,7080.00
07/26/2005,09:15,1148.75,1148.75,1148.50,1148.75,871,846,1717.00
07/26/2005,09:16,1148.75,1149.00,1148.50,1148.50,568,1642,2210.00
07/26/2005,09:17,1148.75,1149.75,1148.25,1149.50,5157,1770,6927.00
07/26/2005,09:18,1149.50,1150.00,1149.00,1149.75,3135,1111,4246.00
07/26/2005,09:19,1149.75,1150.50,1149.75,1150.50,5160,1706,6866.00
07/26/2005,09:20,1150.25,1150.75,1150.00,1150.50,4226,2170,6396.00
07/26/2005,09:21,1150.25,1150.50,1150.00,1150.25,1951,2180,4131.00
07/26/2005,09:22,1150.25,1150.25,1149.50,1149.50,632,2960,3592.00
07/26/2005,09:23,1149.50,1150.00,1149.50,1149.75,1164,1273,2437.00
07/26/2005,09:24,1149.75,1150.00,1149.25,1149.50,153,1745,1898.00
07/26/2005,09:25,1149.50,1149.75,1149.25,1149.25,627,923,1550.00
07/26/2005,09:26,1149.50,1149.50,1149.00,1149.25,624,1069,1693.00
07/26/2005,09:27,1149.25,1150.00,1149.25,1149.75,1682,1349,3031.00
07/26/2005,09:28,1149.75,1150.00,1149.25,1149.25,784,797,1581.00
07/26/2005,09:29,1149.50,1149.75,1149.00,1149.50,824,1317,2141.00
07/26/2005,09:30,1149.75,1149.75,1148.50,1148.75,568,2397,2965.00
07/26/2005,09:31,1149.00,1149.00,1148.75,1149.00,495,265,760.00
07/26/2005,09:32,1149.25,1149.50,1149.00,1149.50,797,745,1542.00
07/26/2005,09:33,1149.50,1149.50,1149.00,1149.00,237,304,541.00
07/26/2005,09:34,1149.00,1149.50,1148.75,1149.25,553,760,1313.00
07/26/2005,09:35,1149.25,1149.25,1148.75,1149.00,126,219,345.00
07/26/2005,09:36,1149.00,1149.00,1148.00,1148.75,1344,2438,3782.00
07/26/2005,09:37,1148.75,1148.75,1148.25,1148.25,56,457,513.00
07/26/2005,09:38,1148.25,1149.25,1148.25,1149.25,2223,1172,3395.00
07/26/2005,09:39,1149.25,1149.25,1148.75,1149.00,213,921,1134.00
07/26/2005,09:40,1149.00,1149.25,1148.75,1149.00,216,343,559.00
07/26/2005,09:41,1149.00,1149.25,1148.25,1148.50,320,787,1107.00
07/26/2005,09:42,1148.50,1149.00,1148.50,1148.75,287,223,510.00
07/26/2005,09:43,1149.00,1149.00,1147.75,1148.00,296,1410,1706.00
07/26/2005,09:44,1148.00,1148.25,1147.75,1148.00,252,1069,1321.00
07/26/2005,09:45,1147.75,1148.25,1147.25,1148.00,2464,2068,4532.00
07/26/2005,09:46,1148.00,1148.25,1147.25,1147.50,613,2846,3459.00
07/26/2005,09:47,1147.50,1147.75,1146.75,1147.00,154,1706,1860.00
07/26/2005,09:48,1146.75,1147.00,1146.50,1146.75,1554,1407,2961.00
07/26/2005,09:49,1147.00,1147.00,1146.25,1146.75,1137,2368,3505.00
07/26/2005,09:50,1146.75,1147.50,1146.50,1147.50,1927,595,2522.00
07/26/2005,09:51,1147.50,1147.75,1147.25,1147.25,932,806,1738.00
07/26/2005,09:52,1147.25,1147.50,1147.00,1147.25,932,491,1423.00
07/26/2005,09:53,1147.25,1147.50,1147.00,1147.00,70,384,454.00
07/26/2005,09:54,1147.25,1147.25,1147.00,1147.25,153,84,237.00
07/26/2005,09:55,1147.25,1147.25,1146.75,1147.00,18,549,567.00
07/26/2005,09:56,1147.00,1147.25,1146.75,1147.00,262,174,436.00
07/26/2005,09:57,1147.25,1147.25,1147.00,1147.00,52,350,402.00
07/26/2005,09:58,1147.25,1147.75,1147.25,1147.75,1589,93,1682.00
07/26/2005,09:59,1147.75,1147.75,1147.25,1147.50,568,364,932.00
07/26/2005,10:00,1147.50,1148.25,1147.25,1148.00,1921,280,2201.00
07/26/2005,10:01,1148.00,1148.00,1147.75,1148.00,481,34,515.00
07/26/2005,10:02,1148.00,1148.25,1147.75,1148.00,657,332,989.00
07/26/2005,10:03,1147.75,1148.25,1147.75,1147.75,1666,580,2246.00
07/26/2005,10:04,1148.00,1148.50,1147.75,1148.25,829,311,1140.00
07/26/2005,10:05,1148.25,1148.50,1148.00,1148.25,224,36,260.00
07/26/2005,10:06,1148.25,1148.25,1148.00,1148.00,304,877,1181.00
07/26/2005,10:07,1148.00,1148.25,1147.75,1147.75,116,179,295.00
07/26/2005,10:08,1147.75,1148.00,1147.75,1147.75,11,458,469.00
07/26/2005,10:09,1148.00,1148.00,1147.25,1147.50,331,553,884.00
07/26/2005,10:10,1147.50,1147.75,1147.50,1147.50,6,12,18.00
07/26/2005,10:11,1147.75,1147.75,1146.75,1147.25,774,890,1664.00
07/26/2005,10:12,1147.25,1147.50,1147.00,1147.50,353,274,627.00
07/26/2005,10:13,1147.50,1147.50,1147.00,1147.00,97,234,331.00
07/26/2005,10:14,1147.25,1147.50,1147.00,1147.25,102,15,117.00
07/26/2005,10:15,1147.50,1147.75,1147.25,1147.50,269,230,499.00
07/26/2005,10:16,1147.50,1147.50,1147.00,1147.25,34,297,331.00
07/26/2005,10:17,1147.25,1147.50,1147.00,1147.50,378,24,402.00
07/26/2005,10:18,1147.50,1147.50,1146.50,1146.75,590,2014,2604.00
07/26/2005,10:19,1146.75,1147.25,1146.50,1147.25,642,931,1573.00
07/26/2005,10:20,1147.25,1147.25,1146.75,1147.00,235,365,600.00
07/26/2005,10:21,1147.25,1147.25,1146.75,1147.00,224,783,1007.00
07/26/2005,10:22,1147.25,1147.25,1146.75,1146.75,42,850,892.00
07/26/2005,10:23,1147.00,1147.00,1146.75,1146.75,13,239,252.00
07/26/2005,10:24,1146.75,1147.00,1146.75,1146.75,18,619,637.00
07/26/2005,10:25,1146.75,1146.75,1146.25,1146.50,370,1400,1770.00
07/26/2005,10:26,1146.50,1146.75,1146.00,1146.50,667,2637,3304.00
07/26/2005,10:27,1146.25,1147.00,1146.25,1147.00,1147,39,1186.00
07/26/2005,10:28,1147.00,1147.25,1146.75,1147.25,447,120,567.00
07/26/2005,10:29,1147.25,1147.25,1147.00,1147.00,34,349,383.00
07/26/2005,10:30,1147.00,1147.25,1147.00,1147.00,6,382,388.00
07/26/2005,10:31,1147.25,1147.50,1147.00,1147.00,1449,327,1776.00
07/26/2005,10:32,1147.25,1147.25,1147.00,1147.00,203,508,711.00
07/26/2005,10:33,1147.00,1147.25,1147.00,1147.00,228,36,264.00
07/26/2005,10:34,1147.25,1147.25,1147.00,1147.00,297,64,361.00
07/26/2005,10:35,1147.25,1147.25,1146.50,1146.50,39,1863,1902.00
07/26/2005,10:36,1146.50,1147.00,1146.25,1146.75,679,125,804.00
07/26/2005,10:37,1147.00,1147.00,1146.75,1146.75,28,1292,1320.00
07/26/2005,10:38,1146.75,1147.00,1146.50,1146.75,258,397,655.00
07/26/2005,10:39,1146.75,1147.00,1146.75,1146.75,34,179,213.00
07/26/2005,10:40,1147.00,1147.50,1146.75,1147.25,2476,93,2569.00
07/26/2005,10:41,1147.25,1147.75,1147.25,1147.50,699,476,1175.00
07/26/2005,10:42,1147.50,1147.75,1147.25,1147.50,277,202,479.00
07/26/2005,10:43,1147.50,1147.75,1147.25,1147.50,93,280,373.00
07/26/2005,10:44,1147.50,1147.50,1147.00,1147.00,49,1177,1226.00
07/26/2005,10:45,1147.00,1147.25,1146.75,1146.75,209,494,703.00
07/26/2005,10:46,1146.75,1147.00,1146.75,1147.00,117,5,122.00
07/26/2005,10:47,1147.00,1147.25,1147.00,1147.00,334,42,376.00
07/26/2005,10:48,1147.25,1147.25,1146.75,1147.00,35,393,428.00
07/26/2005,10:49,1146.75,1147.00,1146.50,1146.75,177,395,572.00
07/26/2005,10:50,1146.50,1147.00,1146.50,1147.00,245,36,281.00
07/26/2005,10:51,1147.00,1147.00,1146.75,1146.75,33,20,53.00
07/26/2005,10:52,1146.75,1147.25,1146.75,1147.00,354,33,387.00
07/26/2005,10:53,1147.25,1147.25,1146.75,1146.75,73,123,196.00
07/26/2005,10:54,1147.00,1147.00,1146.00,1146.75,676,1568,2244.00
07/26/2005,10:55,1146.50,1146.75,1146.50,1146.75,304,37,341.00
07/26/2005,10:56,1146.75,1147.00,1146.75,1146.75,17,139,156.00
07/26/2005,10:57,1147.00,1147.00,1146.75,1146.75,116,3,119.00
07/26/2005,10:58,1147.00,1147.50,1146.75,1147.25,1147,26,1173.00
07/26/2005,10:59,1147.50,1148.25,1147.25,1148.00,3956,581,4537.00
07/26/2005,11:00,1148.00,1148.00,1147.75,1148.00,483,40,523.00
07/26/2005,11:01,1148.00,1148.25,1147.75,1147.75,737,303,1040.00
07/26/2005,11:02,1148.00,1148.25,1147.50,1147.75,483,706,1189.00
07/26/2005,11:03,1147.75,1148.00,1147.50,1147.75,283,680,963.00
07/26/2005,11:04,1147.75,1147.75,1147.25,1147.50,28,255,283.00
07/26/2005,11:05,1147.50,1147.50,1147.00,1147.00,178,512,690.00
07/26/2005,11:06,1147.25,1147.25,1146.50,1146.75,911,1310,2221.00
07/26/2005,11:07,1146.75,1147.00,1146.50,1146.75,616,178,794.00
07/26/2005,11:08,1146.75,1147.00,1146.50,1146.50,168,1291,1459.00
07/26/2005,11:09,1146.75,1146.75,1146.50,1146.75,137,9,146.00
07/26/2005,11:10,1146.75,1146.75,1146.50,1146.75,61,40,101.00
07/26/2005,11:11,1146.50,1146.75,1146.25,1146.50,608,269,877.00
07/26/2005,11:12,1146.50,1146.50,1146.00,1146.25,558,971,1529.00
07/26/2005,11:13,1146.25,1146.50,1146.25,1146.50,199,19,218.00
07/26/2005,11:14,1146.50,1146.75,1146.00,1146.50,909,1147,2056.00
07/26/2005,11:15,1146.50,1146.75,1146.25,1146.25,30,655,685.00
07/26/2005,11:16,1146.25,1146.50,1145.75,1146.00,1186,1730,2916.00
07/26/2005,11:17,1146.25,1146.25,1145.75,1146.00,38,312,350.00
07/26/2005,11:18,1145.75,1146.25,1145.75,1146.00,268,77,345.00
07/26/2005,11:19,1146.25,1146.50,1146.00,1146.50,688,73,761.00
07/26/2005,11:20,1146.50,1146.75,1146.25,1146.50,332,731,1063.00
07/26/2005,11:21,1146.50,1146.75,1146.25,1146.50,183,48,231.00
07/26/2005,11:22,1146.50,1146.75,1146.25,1146.50,24,259,283.00
07/26/2005,11:23,1146.50,1146.50,1146.25,1146.25,14,20,34.00
07/26/2005,11:24,1146.50,1146.50,1146.25,1146.25,131,84,215.00
07/26/2005,11:25,1146.50,1146.50,1146.00,1146.00,18,611,629.00
07/26/2005,11:26,1146.00,1146.25,1146.00,1146.00,14,74,88.00
07/26/2005,11:27,1146.00,1146.25,1145.75,1145.75,299,449,748.00
07/26/2005,11:28,1146.00,1146.25,1145.75,1146.00,283,223,506.00
07/26/2005,11:29,1146.00,1146.25,1145.00,1145.25,1277,4405,5682.00
07/26/2005,11:30,1145.25,1145.75,1145.00,1145.50,1404,1690,3094.00
07/26/2005,11:31,1145.50,1145.50,1145.25,1145.50,592,343,935.00
07/26/2005,11:32,1145.50,1145.50,1145.00,1145.25,552,824,1376.00
07/26/2005,11:33,1145.25,1145.50,1145.00,1145.25,500,118,618.00
07/26/2005,11:34,1145.50,1146.00,1145.50,1145.75,1218,433,1651.00
07/26/2005,11:35,1145.50,1146.00,1145.50,1146.00,631,7,638.00
07/26/2005,11:36,1146.00,1146.00,1145.75,1146.00,178,353,531.00
07/26/2005,11:37,1146.00,1146.00,1145.50,1145.75,30,130,160.00
07/26/2005,11:38,1145.75,1145.75,1145.50,1145.75,77,25,102.00
07/26/2005,11:39,1145.75,1145.75,1145.50,1145.75,231,166,397.00
07/26/2005,11:40,1145.75,1145.75,1145.50,1145.50,58,7,65.00
07/26/2005,11:41,1145.75,1145.75,1145.50,1145.75,68,15,83.00
07/26/2005,11:42,1145.75,1146.00,1145.75,1146.00,451,0,451.00
07/26/2005,11:43,1146.00,1146.25,1146.00,1146.00,232,112,344.00
07/26/2005,11:44,1146.00,1146.25,1145.75,1146.25,101,465,566.00
07/26/2005,11:45,1146.00,1146.75,1146.00,1146.75,1361,58,1419.00
07/26/2005,11:46,1146.50,1146.75,1146.25,1146.50,29,390,419.00
07/26/2005,11:47,1146.50,1147.25,1146.25,1147.00,2879,351,3230.00
07/26/2005,11:48,1146.75,1147.50,1146.75,1147.25,1034,124,1158.00
07/26/2005,11:49,1147.50,1147.50,1147.00,1147.25,680,305,985.00
07/26/2005,11:50,1147.25,1147.25,1147.00,1147.00,23,22,45.00
07/26/2005,11:51,1147.00,1147.25,1147.00,1147.00,25,113,138.00
07/26/2005,11:52,1147.00,1147.50,1147.00,1147.25,343,317,660.00
07/26/2005,11:53,1147.25,1147.25,1147.00,1147.25,162,35,197.00
07/26/2005,11:54,1147.25,1147.25,1147.00,1147.25,313,14,327.00
07/26/2005,11:55,1147.00,1147.25,1146.75,1146.75,280,522,802.00
07/26/2005,11:56,1147.00,1147.00,1146.75,1147.00,50,26,76.00
07/26/2005,11:57,1147.00,1147.00,1146.75,1147.00,15,37,52.00
07/26/2005,11:58,1147.00,1147.25,1147.00,1147.00,304,15,319.00
07/26/2005,11:59,1147.00,1147.25,1146.75,1147.00,162,514,676.00
07/26/2005,12:00,1147.00,1147.00,1146.75,1146.75,230,13,243.00
07/26/2005,12:01,1146.75,1147.75,1146.75,1147.75,2091,58,2149.00
07/26/2005,12:02,1147.75,1148.00,1147.25,1147.50,791,1602,2393.00
07/26/2005,12:03,1147.25,1147.50,1147.25,1147.50,121,45,166.00
07/26/2005,12:04,1147.50,1147.75,1147.25,1147.50,486,131,617.00
07/26/2005,12:05,1147.75,1147.75,1147.25,1147.25,27,224,251.00
07/26/2005,12:06,1147.25,1147.50,1147.00,1147.25,76,339,415.00
07/26/2005,12:07,1147.25,1147.25,1147.00,1147.25,5,217,222.00
07/26/2005,12:08,1147.00,1147.50,1147.00,1147.50,108,92,200.00
07/26/2005,12:09,1147.25,1147.50,1147.25,1147.25,47,45,92.00
07/26/2005,12:10,1147.50,1147.50,1147.25,1147.25,52,23,75.00
07/26/2005,12:11,1147.50,1147.50,1147.25,1147.50,44,5,49.00
07/26/2005,12:12,1147.50,1148.00,1147.50,1147.75,857,159,1016.00
07/26/2005,12:13,1147.75,1148.00,1147.50,1147.75,455,84,539.00
07/26/2005,12:14,1147.75,1147.75,1147.25,1147.50,22,451,473.00
07/26/2005,12:15,1147.25,1147.50,1147.25,1147.50,70,8,78.00
07/26/2005,12:16,1147.50,1147.75,1147.25,1147.75,346,105,451.00
07/26/2005,12:17,1147.75,1147.75,1147.50,1147.75,43,213,256.00
07/26/2005,12:18,1147.75,1147.75,1147.50,1147.75,15,4,19.00
07/26/2005,12:19,1147.50,1147.75,1147.50,1147.50,12,5,17.00
07/26/2005,12:20,1147.50,1147.75,1147.25,1147.25,27,256,283.00
07/26/2005,12:21,1147.25,1147.50,1147.25,1147.25,67,30,97.00
07/26/2005,12:22,1147.25,1147.50,1147.25,1147.25,2,8,10.00
07/26/2005,12:23,1147.50,1147.50,1147.25,1147.50,303,42,345.00
07/26/2005,12:24,1147.50,1147.50,1147.00,1147.00,5,327,332.00
07/26/2005,12:25,1147.25,1147.25,1147.00,1147.00,17,30,47.00
07/26/2005,12:26,1147.25,1147.25,1147.00,1147.00,8,23,31.00
07/26/2005,12:27,1147.00,1147.25,1147.00,1147.25,456,16,472.00
07/26/2005,12:28,1147.25,1147.50,1147.00,1147.25,34,241,275.00
07/26/2005,12:29,1147.25,1147.50,1147.25,1147.25,75,64,139.00
07/26/2005,12:30,1147.25,1147.50,1146.75,1146.75,77,894,971.00
07/26/2005,12:31,1146.75,1147.00,1146.25,1146.75,582,1055,1637.00
07/26/2005,12:32,1146.50,1146.75,1146.50,1146.75,318,17,335.00
07/26/2005,12:33,1146.50,1146.75,1146.50,1146.50,39,481,520.00
07/26/2005,12:34,1146.25,1146.75,1146.25,1146.50,217,424,641.00
07/26/2005,12:35,1146.50,1146.75,1146.50,1146.50,110,287,397.00
07/26/2005,12:36,1146.50,1146.75,1146.50,1146.75,28,63,91.00
07/26/2005,12:37,1146.75,1146.75,1146.50,1146.75,10,30,40.00
07/26/2005,12:38,1146.75,1146.75,1146.50,1146.75,14,35,49.00
07/26/2005,12:39,1146.75,1147.00,1146.75,1147.00,272,5,277.00
07/26/2005,12:40,1147.00,1147.75,1147.00,1147.50,1783,135,1918.00
07/26/2005,12:41,1147.25,1148.00,1147.25,1148.00,1086,219,1305.00
07/26/2005,12:42,1148.00,1148.00,1147.25,1147.50,627,946,1573.00
07/26/2005,12:43,1147.50,1147.75,1147.25,1147.50,145,107,252.00
07/26/2005,12:44,1147.50,1148.25,1147.50,1148.00,1535,968,2503.00
07/26/2005,12:45,1148.25,1149.00,1148.00,1149.00,3528,2396,5924.00
07/26/2005,12:46,1148.75,1149.75,1148.75,1149.00,4433,2640,7073.00
07/26/2005,12:47,1149.25,1149.25,1148.50,1148.75,337,2238,2575.00
07/26/2005,12:48,1148.50,1148.75,1148.50,1148.50,749,198,947.00
07/26/2005,12:49,1148.75,1148.75,1148.25,1148.50,78,625,703.00
07/26/2005,12:50,1148.50,1148.75,1148.25,1148.25,381,208,589.00
07/26/2005,12:51,1148.50,1148.75,1148.50,1148.75,1054,605,1659.00
07/26/2005,12:52,1149.00,1149.50,1148.75,1149.25,1807,871,2678.00
07/26/2005,12:53,1149.25,1149.50,1148.75,1148.75,195,662,857.00
07/26/2005,12:54,1148.75,1149.25,1148.75,1149.00,443,216,659.00
07/26/2005,12:55,1149.25,1149.25,1148.75,1148.75,129,131,260.00
07/26/2005,12:56,1148.75,1149.25,1148.75,1149.00,413,60,473.00
07/26/2005,12:57,1149.00,1149.25,1149.00,1149.25,12,85,97.00
07/26/2005,12:58,1149.00,1149.25,1148.75,1149.00,10,390,400.00
07/26/2005,12:59,1149.00,1150.00,1148.75,1149.75,3217,739,3956.00
07/26/2005,13:00,1149.50,1150.25,1149.50,1150.00,1291,711,2002.00
07/26/2005,13:01,1150.25,1150.75,1150.00,1150.00,2655,1944,4599.00
07/26/2005,13:02,1150.25,1150.50,1150.00,1150.00,662,1235,1897.00
07/26/2005,13:03,1150.00,1150.25,1149.75,1150.00,390,376,766.00
07/26/2005,13:04,1150.00,1150.00,1149.50,1149.50,159,511,670.00
07/26/2005,13:05,1149.75,1149.75,1148.75,1148.75,1101,2093,3194.00
07/26/2005,13:06,1149.00,1149.00,1148.25,1149.00,834,2087,2921.00
07/26/2005,13:07,1148.75,1149.25,1148.75,1149.25,433,523,956.00
07/26/2005,13:08,1149.25,1149.75,1149.25,1149.50,1271,213,1484.00
07/26/2005,13:09,1149.50,1149.75,1149.25,1149.25,560,802,1362.00
07/26/2005,13:10,1149.25,1149.50,1149.00,1149.50,143,484,627.00
07/26/2005,13:11,1149.50,1149.50,1149.00,1149.25,194,1125,1319.00
07/26/2005,13:12,1149.25,1149.50,1149.25,1149.25,10,262,272.00
07/26/2005,13:13,1149.25,1149.25,1149.00,1149.00,3,199,202.00
07/26/2005,13:14,1149.25,1149.25,1148.75,1148.75,293,449,742.00
07/26/2005,13:15,1148.75,1148.75,1148.50,1148.75,356,400,756.00
07/26/2005,13:16,1148.75,1149.50,1148.75,1149.25,807,180,987.00
07/26/2005,13:17,1149.25,1149.25,1149.00,1149.25,117,169,286.00
07/26/2005,13:18,1149.25,1149.25,1149.25,1149.25,482,0,482.00
07/26/2005,13:19,1149.25,1149.25,1148.75,1149.00,194,440,634.00
07/26/2005,13:20,1149.25,1149.50,1149.25,1149.50,404,1,405.00
07/26/2005,13:21,1149.50,1150.00,1149.25,1149.75,1656,150,1806.00
07/26/2005,13:22,1150.00,1150.00,1149.50,1149.75,61,396,457.00
07/26/2005,13:23,1149.50,1150.00,1149.50,1149.75,693,236,929.00
07/26/2005,13:24,1150.00,1150.00,1149.75,1149.75,63,75,138.00
07/26/2005,13:25,1150.00,1150.00,1149.25,1149.25,10,502,512.00
07/26/2005,13:26,1149.25,1149.25,1148.75,1149.00,281,930,1211.00
07/26/2005,13:27,1149.00,1149.25,1149.00,1149.00,21,74,95.00
07/26/2005,13:28,1149.25,1149.50,1149.00,1149.25,315,150,465.00
07/26/2005,13:29,1149.25,1149.25,1148.50,1148.75,150,2034,2184.00
07/26/2005,13:30,1148.75,1149.00,1148.50,1148.75,393,74,467.00
07/26/2005,13:31,1148.75,1149.00,1148.25,1148.50,189,659,848.00
07/26/2005,13:32,1148.50,1148.75,1148.00,1148.25,726,1125,1851.00
07/26/2005,13:33,1148.25,1148.50,1148.25,1148.50,229,57,286.00
07/26/2005,13:34,1148.50,1148.75,1148.25,1148.75,771,59,830.00
07/26/2005,13:35,1148.50,1148.75,1148.25,1148.50,145,318,463.00
07/26/2005,13:36,1148.50,1148.50,1148.25,1148.50,44,206,250.00
07/26/2005,13:37,1148.50,1148.75,1148.25,1148.50,398,99,497.00
07/26/2005,13:38,1148.50,1148.75,1148.25,1148.50,81,109,190.00
07/26/2005,13:39,1148.50,1148.50,1148.25,1148.25,10,8,18.00
07/26/2005,13:40,1148.25,1149.25,1148.25,1149.00,807,425,1232.00
07/26/2005,13:41,1149.00,1149.00,1148.75,1148.75,20,418,438.00
07/26/2005,13:42,1149.00,1149.25,1148.75,1149.00,375,157,532.00
07/26/2005,13:43,1149.00,1149.00,1149.00,1149.00,0,79,79.00
07/26/2005,13:44,1149.00,1149.25,1148.75,1149.00,174,275,449.00
07/26/2005,13:45,1149.00,1149.25,1149.00,1149.25,10,16,26.00
07/26/2005,13:46,1149.00,1149.25,1149.00,1149.00,570,24,594.00
07/26/2005,13:47,1149.25,1149.25,1149.00,1149.00,157,87,244.00
07/26/2005,13:48,1149.25,1149.50,1149.25,1149.25,874,257,1131.00
07/26/2005,13:49,1149.25,1150.25,1149.25,1150.00,3093,946,4039.00
07/26/2005,13:50,1149.75,1150.25,1149.75,1150.25,654,560,1214.00
07/26/2005,13:51,1150.25,1150.75,1150.00,1150.50,4022,416,4438.00
07/26/2005,13:52,1150.75,1151.00,1150.25,1150.50,2487,967,3454.00
07/26/2005,13:53,1150.50,1150.75,1150.00,1150.25,221,1353,1574.00
07/26/2005,13:54,1150.00,1150.50,1150.00,1150.00,505,228,733.00
07/26/2005,13:55,1150.00,1150.25,1149.50,1149.50,82,1463,1545.00
07/26/2005,13:56,1149.50,1150.00,1149.25,1149.75,564,1459,2023.00
07/26/2005,13:57,1150.00,1150.00,1149.50,1149.50,79,182,261.00
07/26/2005,13:58,1149.75,1150.00,1149.50,1149.75,567,174,741.00
07/26/2005,13:59,1150.00,1150.00,1149.50,1149.50,18,154,172.00
07/26/2005,14:00,1149.75,1150.00,1149.50,1149.50,212,344,556.00
07/26/2005,14:01,1149.75,1149.75,1149.00,1149.25,106,1043,1149.00
07/26/2005,14:02,1149.25,1149.25,1148.50,1148.75,275,2056,2331.00
07/26/2005,14:03,1148.75,1148.75,1148.25,1148.50,1040,1011,2051.00
07/26/2005,14:04,1148.75,1149.00,1148.50,1149.00,1082,277,1359.00
07/26/2005,14:05,1149.00,1149.00,1148.75,1149.00,113,44,157.00
07/26/2005,14:06,1149.00,1149.00,1148.75,1149.00,49,30,79.00
07/26/2005,14:07,1149.00,1149.00,1148.75,1149.00,64,63,127.00
07/26/2005,14:08,1149.00,1149.00,1148.50,1148.75,35,607,642.00
07/26/2005,14:09,1148.75,1148.75,1148.50,1148.75,229,2,231.00
07/26/2005,14:10,1148.75,1149.25,1148.75,1149.25,705,102,807.00
07/26/2005,14:11,1149.25,1149.25,1148.75,1149.25,425,310,735.00
07/26/2005,14:12,1149.25,1149.25,1149.00,1149.00,3,17,20.00
07/26/2005,14:13,1149.25,1149.25,1148.75,1148.75,3,420,423.00
07/26/2005,14:14,1148.75,1149.00,1148.75,1148.75,7,77,84.00
07/26/2005,14:15,1149.00,1149.00,1148.50,1149.00,98,310,408.00
07/26/2005,14:16,1149.00,1149.50,1149.00,1149.50,524,27,551.00
07/26/2005,14:17,1149.50,1149.75,1149.25,1149.75,1116,480,1596.00
07/26/2005,14:18,1149.75,1150.00,1149.50,1149.75,474,588,1062.00
07/26/2005,14:19,1149.50,1149.75,1149.25,1149.25,99,739,838.00
07/26/2005,14:20,1149.25,1150.00,1149.25,1149.75,523,442,965.00
07/26/2005,14:21,1149.75,1150.00,1149.50,1150.00,276,12,288.00
07/26/2005,14:22,1150.00,1150.00,1149.50,1149.75,46,434,480.00
07/26/2005,14:23,1149.75,1149.75,1149.25,1149.25,7,473,480.00
07/26/2005,14:24,1149.50,1149.75,1149.25,1149.50,97,3,100.00
07/26/2005,14:25,1149.50,1150.00,1149.50,1149.75,318,41,359.00
07/26/2005,14:26,1149.75,1149.75,1149.50,1149.75,142,9,151.00
07/26/2005,14:27,1149.75,1150.00,1149.75,1149.75,123,42,165.00
07/26/2005,14:28,1149.75,1150.00,1149.00,1149.25,275,718,993.00
07/26/2005,14:29,1149.25,1149.25,1149.00,1149.00,172,306,478.00
07/26/2005,14:30,1149.25,1149.75,1149.00,1149.75,1018,184,1202.00
07/26/2005,14:31,1149.75,1149.75,1149.50,1149.75,577,13,590.00
07/26/2005,14:32,1149.75,1149.75,1149.50,1149.50,10,3,13.00
07/26/2005,14:33,1149.50,1149.50,1148.75,1148.75,8,1036,1044.00
07/26/2005,14:34,1149.00,1149.50,1148.75,1149.50,1200,71,1271.00
07/26/2005,14:35,1149.25,1149.50,1148.75,1148.75,116,1262,1378.00
07/26/2005,14:36,1148.75,1149.00,1148.50,1148.75,193,455,648.00
07/26/2005,14:37,1149.00,1149.25,1148.75,1149.00,234,190,424.00
07/26/2005,14:38,1149.25,1149.25,1148.75,1149.00,42,121,163.00
07/26/2005,14:39,1149.00,1149.25,1148.50,1149.00,307,569,876.00
07/26/2005,14:40,1149.00,1149.00,1148.50,1148.75,496,297,793.00
07/26/2005,14:41,1148.75,1148.75,1147.75,1148.25,1356,3417,4773.00
07/26/2005,14:42,1148.25,1148.50,1148.00,1148.25,466,1027,1493.00
07/26/2005,14:43,1148.25,1148.50,1148.00,1148.25,1003,404,1407.00
07/26/2005,14:44,1148.25,1148.25,1148.00,1148.00,371,54,425.00
07/26/2005,14:45,1148.25,1148.50,1148.00,1148.50,915,91,1006.00
07/26/2005,14:46,1148.50,1148.75,1148.25,1148.50,311,640,951.00
07/26/2005,14:47,1148.50,1148.75,1148.25,1148.25,485,331,816.00
07/26/2005,14:48,1148.25,1148.75,1148.25,1148.50,259,273,532.00
07/26/2005,14:49,1148.50,1149.00,1148.50,1148.50,765,615,1380.00
07/26/2005,14:50,1148.75,1148.75,1148.50,1148.50,22,93,115.00
07/26/2005,14:51,1148.75,1148.75,1148.00,1148.25,88,806,894.00
07/26/2005,14:52,1148.00,1148.75,1148.00,1148.75,786,197,983.00
07/26/2005,14:53,1148.75,1148.75,1148.25,1148.50,66,357,423.00
07/26/2005,14:54,1148.50,1149.00,1148.25,1148.75,1208,142,1350.00
07/26/2005,14:55,1148.75,1148.75,1148.25,1148.50,185,691,876.00
07/26/2005,14:56,1148.25,1148.50,1148.25,1148.50,534,83,617.00
07/26/2005,14:57,1148.50,1148.50,1147.75,1147.75,36,1529,1565.00
07/26/2005,14:58,1148.00,1148.00,1147.50,1148.00,752,1790,2542.00
07/26/2005,14:59,1148.00,1148.25,1147.75,1148.25,630,184,814.00
07/26/2005,15:00,1148.25,1148.25,1147.75,1147.75,1622,1723,3345.00
07/26/2005,15:01,1147.75,1148.25,1147.75,1147.75,1099,2691,3790.00
07/26/2005,15:02,1148.00,1148.25,1147.75,1148.25,1745,1092,2837.00
07/26/2005,15:03,1148.25,1148.75,1147.75,1148.50,1529,817,2346.00
07/26/2005,15:04,1148.25,1148.75,1148.25,1148.25,1000,374,1374.00
07/26/2005,15:05,1148.50,1148.50,1148.25,1148.50,238,51,289.00
07/26/2005,15:06,1148.25,1148.75,1148.25,1148.25,862,644,1506.00
07/26/2005,15:07,1148.50,1148.50,1148.25,1148.25,6,993,999.00
07/26/2005,15:08,1148.50,1148.50,1148.25,1148.50,142,17,159.00
07/26/2005,15:09,1148.50,1148.50,1148.00,1148.00,6,897,903.00
07/26/2005,15:10,1148.00,1148.25,1148.00,1148.25,497,287,784.00
07/26/2005,15:11,1148.00,1148.25,1147.50,1147.75,571,1958,2529.00
07/26/2005,15:12,1147.75,1148.25,1147.50,1148.00,1199,1286,2485.00
07/26/2005,15:13,1148.00,1148.25,1148.00,1148.25,880,9,889.00
07/26/2005,15:14,1148.00,1148.50,1148.00,1148.25,651,741,1392.00
07/26/2005,15:15,1148.25,1148.75,1148.00,1148.50,3149,1807,4956.00
07/26/2005,15:31,1148.50,1148.50,1148.25,1148.25,27,105,132.00
07/26/2005,15:32,1148.50,1148.75,1148.50,1148.50,245,1,246.00
07/26/2005,15:33,1148.50,1148.50,1148.50,1148.50,0,59,59.00
07/26/2005,15:34,1148.25,1148.50,1148.25,1148.50,12,1,13.00
07/26/2005,15:36,1148.25,1148.25,1148.25,1148.25,0,7,7.00
07/26/2005,15:37,1148.50,1148.50,1148.50,1148.50,1,0,1.00
07/26/2005,15:38,1148.25,1148.25,1148.25,1148.25,0,22,22.00
07/26/2005,15:39,1148.50,1148.50,1148.50,1148.50,25,0,25.00
07/26/2005,15:40,1148.50,1148.50,1148.50,1148.50,3,0,3.00
07/26/2005,15:41,1148.50,1148.50,1148.25,1148.25,5,1,6.00
07/26/2005,15:42,1148.25,1148.50,1148.25,1148.25,9,78,87.00
07/26/2005,15:43,1148.50,1148.50,1148.50,1148.50,6,0,6.00
07/26/2005,15:44,1148.25,1148.25,1148.25,1148.25,0,10,10.00
07/26/2005,15:45,1148.25,1148.25,1148.25,1148.25,0,10,10.00
07/26/2005,15:46,1148.50,1148.50,1148.50,1148.50,1,0,1.00
07/26/2005,15:47,1148.25,1148.25,1148.25,1148.25,0,87,87.00
07/26/2005,15:48,1148.25,1148.50,1148.25,1148.50,5,3,8.00
07/26/2005,15:49,1148.50,1148.50,1148.25,1148.25,259,10,269.00
07/26/2005,15:50,1148.50,1148.50,1148.50,1148.50,1,0,1.00
07/26/2005,15:51,1148.50,1148.50,1148.50,1148.50,48,0,48.00
07/26/2005,15:53,1148.25,1148.25,1148.25,1148.25,0,2,2.00
07/26/2005,15:55,1148.50,1148.50,1148.25,1148.25,10,6,16.00
07/26/2005,15:56,1148.50,1148.50,1148.25,1148.50,8,2,10.00
07/26/2005,15:57,1148.50,1148.50,1148.50,1148.50,4,0,4.00
07/26/2005,15:58,1148.50,1148.50,1148.50,1148.50,5,0,5.00
07/26/2005,15:59,1148.50,1148.50,1148.25,1148.25,3,2,5.00
07/26/2005,16:00,1148.50,1148.50,1148.25,1148.25,6,146,152.00
07/26/2005,17:01,1147.50,1147.50,1147.50,1147.50,91,0,91.00
07/26/2005,17:02,1147.50,1147.50,1147.50,1147.50,10,0,10.00
07/26/2005,17:03,1147.50,1147.50,1147.50,1147.50,11,0,11.00
07/26/2005,17:04,1147.75,1147.75,1147.50,1147.50,10,12,22.00
07/26/2005,17:05,1147.50,1147.50,1147.25,1147.25,0,24,24.00
07/26/2005,17:06,1147.50,1147.50,1147.50,1147.50,18,0,18.00
07/26/2005,17:07,1147.25,1147.25,1147.25,1147.25,0,3,3.00
07/26/2005,17:09,1147.50,1147.75,1147.50,1147.50,9,1,10.00
07/26/2005,17:10,1147.50,1147.50,1147.50,1147.50,0,2,2.00
07/26/2005,17:12,1147.50,1147.50,1147.50,1147.50,0,13,13.00
07/26/2005,17:13,1147.50,1147.50,1147.50,1147.50,0,2,2.00
07/26/2005,17:14,1147.50,1147.50,1147.25,1147.25,0,12,12.00
07/26/2005,17:17,1147.50,1147.50,1147.50,1147.50,1,0,1.00
07/26/2005,17:18,1147.50,1147.50,1147.50,1147.50,7,0,7.00
07/26/2005,17:19,1147.50,1147.50,1147.50,1147.50,1,0,1.00
07/26/2005,17:20,1147.50,1147.50,1147.50,1147.50,23,0,23.00
07/26/2005,17:21,1147.50,1147.50,1147.50,1147.50,3,0,3.00
07/26/2005,17:22,1147.50,1147.50,1147.50,1147.50,1,0,1.00
07/26/2005,17:24,1147.75,1147.75,1147.75,1147.75,2,0,2.00
07/26/2005,17:27,1147.50,1147.50,1147.50,1147.50,0,21,21.00
07/26/2005,17:28,1147.50,1147.50,1147.50,1147.50,0,5,5.00
07/26/2005,17:30,1147.25,1147.25,1147.25,1147.25,0,2,2.00
07/26/2005,17:31,1147.50,1147.50,1147.25,1147.25,10,2,12.00
07/26/2005,17:32,1147.50,1147.50,1147.50,1147.50,5,0,5.00
07/26/2005,17:37,1147.50,1147.50,1147.50,1147.50,5,0,5.00
07/26/2005,17:40,1147.50,1147.50,1147.50,1147.50,2,0,2.00
07/26/2005,17:42,1147.75,1147.75,1147.75,1147.75,1,0,1.00
07/26/2005,17:46,1147.75,1147.75,1147.75,1147.75,5,0,5.00
07/26/2005,17:47,1147.75,1147.75,1147.75,1147.75,2,0,2.00
07/26/2005,17:48,1147.75,1147.75,1147.75,1147.75,2,0,2.00
07/26/2005,17:51,1147.75,1147.75,1147.75,1147.75,1,0,1.00
07/26/2005,17:52,1147.50,1147.50,1147.50,1147.50,0,20,20.00
07/26/2005,17:53,1147.50,1147.50,1147.50,1147.50,0,36,36.00
07/26/2005,17:54,1147.50,1147.50,1147.50,1147.50,0,12,12.00
07/26/2005,17:58,1147.50,1147.50,1147.50,1147.50,0,50,50.00
07/26/2005,17:59,1147.50,1147.50,1147.50,1147.50,0,7,7.00
07/26/2005,18:00,1147.50,1147.50,1147.50,1147.50,0,3,3.00
07/26/2005,18:01,1147.25,1147.25,1147.00,1147.25,45,111,156.00
07/26/2005,18:02,1147.25,1147.25,1147.25,1147.25,1,0,1.00
07/26/2005,18:05,1147.25,1147.25,1147.25,1147.25,2,0,2.00
07/26/2005,18:06,1147.25,1147.25,1147.25,1147.25,9,0,9.00
07/26/2005,18:07,1147.25,1147.25,1147.25,1147.25,11,0,11.00
07/26/2005,18:12,1147.25,1147.25,1147.25,1147.25,1,0,1.00
07/26/2005,18:13,1147.25,1147.25,1147.25,1147.25,6,0,6.00
07/26/2005,18:14,1147.25,1147.25,1147.25,1147.25,1,0,1.00
07/26/2005,18:17,1147.25,1147.25,1147.25,1147.25,7,0,7.00
07/26/2005,18:21,1147.50,1147.50,1147.25,1147.25,1,1,2.00
07/26/2005,18:22,1147.25,1147.25,1147.25,1147.25,0,1,1.00
07/26/2005,18:28,1147.25,1147.25,1147.25,1147.25,0,4,4.00
07/26/2005,18:32,1147.25,1147.25,1147.25,1147.25,0,1,1.00
07/26/2005,18:33,1147.25,1147.25,1147.25,1147.25,0,2,2.00
07/26/2005,18:34,1147.25,1147.25,1147.25,1147.25,0,4,4.00
07/26/2005,18:36,1147.50,1147.50,1147.50,1147.50,5,0,5.00
07/26/2005,18:38,1147.50,1147.50,1147.50,1147.50,1,0,1.00
07/26/2005,18:41,1147.50,1147.50,1147.50,1147.50,1,0,1.00
07/26/2005,18:42,1147.50,1147.50,1147.50,1147.50,1,0,1.00
07/26/2005,18:43,1147.50,1147.50,1147.50,1147.50,3,0,3.00
07/26/2005,18:46,1147.50,1147.50,1147.50,1147.50,2,0,2.00
07/26/2005,18:48,1147.50,1147.50,1147.50,1147.50,1,0,1.00
07/26/2005,18:49,1147.25,1147.25,1147.25,1147.25,0,45,45.00
07/26/2005,18:54,1147.25,1147.25,1147.25,1147.25,0,1,1.00
07/26/2005,18:55,1147.50,1147.50,1147.50,1147.50,1,0,1.00
07/26/2005,19:02,1147.50,1147.50,1147.50,1147.50,16,0,16.00
07/26/2005,19:03,1147.50,1147.50,1147.50,1147.50,5,0,5.00
07/26/2005,19:06,1147.50,1147.50,1147.50,1147.50,50,0,50.00
07/26/2005,19:07,1147.50,1147.50,1147.50,1147.50,2,0,2.00
07/26/2005,19:08,1147.75,1147.75,1147.75,1147.75,1,0,1.00
07/26/2005,19:13,1147.75,1147.75,1147.75,1147.75,84,0,84.00
07/26/2005,19:14,1147.75,1147.75,1147.75,1147.75,2,0,2.00
07/26/2005,19:15,1147.75,1148.00,1147.75,1148.00,4,0,4.00
07/26/2005,19:16,1148.00,1148.00,1147.75,1147.75,8,1,9.00
07/26/2005,19:17,1147.75,1147.75,1147.75,1147.75,0,10,10.00
07/26/2005,19:18,1148.00,1148.00,1147.50,1147.50,1,17,18.00
07/26/2005,19:19,1148.00,1148.00,1148.00,1148.00,19,0,19.00
07/26/2005,19:20,1148.00,1148.00,1148.00,1148.00,1,0,1.00
07/26/2005,19:21,1148.00,1148.00,1148.00,1148.00,1,0,1.00
07/26/2005,19:22,1147.75,1147.75,1147.75,1147.75,0,1,1.00
07/26/2005,19:24,1147.75,1148.00,1147.75,1148.00,24,1,25.00
07/26/2005,19:25,1148.00,1148.00,1148.00,1148.00,65,0,65.00
07/26/2005,19:26,1148.00,1148.00,1148.00,1148.00,3,0,3.00
07/26/2005,19:27,1148.00,1148.00,1148.00,1148.00,25,0,25.00
07/26/2005,19:28,1148.25,1148.25,1148.00,1148.00,2,36,38.00
07/26/2005,19:29,1148.00,1148.00,1148.00,1148.00,0,7,7.00
07/26/2005,19:30,1148.00,1148.00,1148.00,1148.00,0,3,3.00
07/26/2005,19:31,1148.25,1148.25,1148.25,1148.25,1,0,1.00
07/26/2005,19:32,1148.00,1148.00,1148.00,1148.00,0,1,1.00
07/26/2005,19:33,1148.25,1148.25,1148.25,1148.25,2,0,2.00
07/26/2005,19:35,1148.25,1148.25,1148.25,1148.25,5,0,5.00
07/26/2005,19:44,1148.25,1148.25,1148.25,1148.25,98,0,98.00
07/26/2005,19:47,1148.25,1148.25,1148.25,1148.25,2,0,2.00
07/26/2005,19:49,1148.25,1148.25,1148.25,1148.25,3,0,3.00
07/26/2005,19:51,1148.00,1148.00,1148.00,1148.00,0,1,1.00
07/26/2005,20:00,1148.25,1148.25,1148.25,1148.25,1,0,1.00
07/26/2005,20:05,1148.25,1148.25,1148.25,1148.25,2,0,2.00
07/26/2005,20:07,1148.00,1148.00,1148.00,1148.00,0,3,3.00
07/26/2005,20:24,1148.00,1148.00,1148.00,1148.00,0,1,1.00
07/26/2005,20:25,1148.25,1148.25,1148.25,1148.25,1,0,1.00
07/26/2005,20:32,1148.00,1148.25,1148.00,1148.25,2,3,5.00
07/26/2005,20:34,1148.25,1148.25,1148.25,1148.25,1,0,1.00
07/26/2005,20:40,1148.00,1148.00,1148.00,1148.00,0,1,1.00
07/26/2005,20:42,1148.25,1148.25,1148.00,1148.00,1,3,4.00
07/26/2005,20:43,1148.00,1148.00,1148.00,1148.00,0,21,21.00
07/26/2005,20:44,1148.00,1148.00,1148.00,1148.00,0,10,10.00
07/26/2005,20:47,1148.25,1148.25,1148.25,1148.25,2,0,2.00
07/26/2005,20:49,1148.00,1148.00,1148.00,1148.00,0,1,1.00
07/26/2005,20:50,1148.00,1148.00,1148.00,1148.00,0,1,1.00
07/26/2005,20:51,1148.25,1148.25,1148.25,1148.25,1,0,1.00
07/26/2005,20:56,1148.00,1148.00,1148.00,1148.00,0,44,44.00
07/26/2005,20:57,1148.00,1148.00,1148.00,1148.00,0,2,2.00
07/26/2005,20:58,1148.00,1148.00,1148.00,1148.00,0,4,4.00
07/26/2005,21:01,1148.00,1148.00,1148.00,1148.00,0,5,5.00
07/26/2005,21:02,1148.00,1148.00,1148.00,1148.00,0,5,5.00
07/26/2005,21:03,1148.00,1148.00,1148.00,1148.00,0,5,5.00
07/26/2005,21:05,1148.25,1148.25,1148.00,1148.00,1,5,6.00
07/26/2005,21:08,1148.25,1148.25,1148.25,1148.25,5,0,5.00
07/26/2005,21:11,1148.00,1148.00,1148.00,1148.00,0,1,1.00
07/26/2005,21:12,1148.25,1148.25,1148.25,1148.25,1,0,1.00
07/26/2005,21:16,1148.00,1148.00,1148.00,1148.00,0,1,1.00
07/26/2005,21:25,1148.00,1148.00,1148.00,1148.00,0,5,5.00
07/26/2005,21:28,1148.00,1148.00,1148.00,1148.00,0,2,2.00
07/26/2005,21:33,1148.25,1148.50,1148.25,1148.50,64,0,64.00
07/26/2005,21:34,1148.50,1148.50,1148.50,1148.50,217,0,217.00
07/26/2005,21:35,1148.50,1148.50,1148.50,1148.50,18,0,18.00
07/26/2005,21:36,1148.50,1148.50,1148.50,1148.50,26,0,26.00
07/26/2005,21:37,1148.50,1148.50,1148.50,1148.50,8,0,8.00
07/26/2005,21:39,1148.50,1148.50,1148.50,1148.50,17,0,17.00
07/26/2005,21:41,1148.50,1148.50,1148.50,1148.50,1,0,1.00
07/26/2005,21:45,1148.50,1148.50,1148.50,1148.50,14,0,14.00
07/26/2005,21:47,1148.75,1148.75,1148.50,1148.50,164,4,168.00
07/26/2005,21:50,1148.50,1148.50,1148.50,1148.50,0,2,2.00
07/26/2005,21:51,1148.50,1148.50,1148.50,1148.50,0,1,1.00
07/26/2005,21:54,1148.75,1148.75,1148.75,1148.75,1,0,1.00
07/26/2005,21:56,1148.50,1148.50,1148.50,1148.50,0,1,1.00
07/26/2005,22:06,1148.50,1148.50,1148.50,1148.50,0,7,7.00
07/26/2005,22:11,1148.50,1148.75,1148.50,1148.75,2,50,52.00
07/26/2005,22:12,1148.75,1148.75,1148.75,1148.75,1,0,1.00
07/26/2005,22:17,1148.75,1148.75,1148.75,1148.75,5,0,5.00
07/26/2005,22:18,1148.50,1148.50,1148.50,1148.50,0,50,50.00
07/26/2005,22:23,1148.50,1148.50,1148.50,1148.50,0,5,5.00
07/26/2005,22:24,1148.50,1148.50,1148.50,1148.50,0,9,9.00
07/26/2005,22:25,1148.50,1148.50,1148.50,1148.50,0,1,1.00
07/26/2005,22:30,1148.50,1148.50,1148.50,1148.50,0,6,6.00
07/26/2005,22:48,1148.50,1148.50,1148.50,1148.50,0,15,15.00
07/26/2005,22:50,1148.50,1148.50,1148.50,1148.50,0,10,10.00
07/26/2005,22:51,1148.50,1148.50,1148.50,1148.50,0,1,1.00
07/26/2005,22:56,1148.75,1148.75,1148.75,1148.75,27,0,27.00
07/26/2005,22:59,1148.50,1148.50,1148.50,1148.50,0,1,1.00
07/26/2005,23:00,1148.75,1148.75,1148.75,1148.75,1,0,1.00
07/26/2005,23:01,1148.75,1148.75,1148.75,1148.75,1,0,1.00
07/26/2005,23:04,1148.75,1148.75,1148.75,1148.75,1,0,1.00
07/26/2005,23:07,1148.75,1148.75,1148.75,1148.75,1,0,1.00
07/26/2005,23:08,1148.50,1148.50,1148.25,1148.25,0,19,19.00
07/26/2005,23:16,1148.25,1148.25,1148.25,1148.25,0,4,4.00
07/26/2005,23:27,1148.25,1148.25,1148.25,1148.25,0,4,4.00
07/26/2005,23:31,1148.50,1148.50,1148.50,1148.50,1,0,1.00
07/26/2005,23:32,1148.50,1148.50,1148.50,1148.50,2,0,2.00
07/26/2005,23:36,1148.50,1148.50,1148.50,1148.50,1,0,1.00
07/26/2005,23:37,1148.50,1148.50,1148.50,1148.50,1,0,1.00
07/26/2005,23:41,1148.50,1148.50,1148.50,1148.50,1,0,1.00
07/26/2005,23:43,1148.50,1148.50,1148.50,1148.50,1,0,1.00
07/26/2005,23:44,1148.50,1148.50,1148.50,1148.50,3,0,3.00
07/26/2005,23:45,1148.50,1148.50,1148.50,1148.50,3,0,3.00
07/26/2005,23:48,1148.50,1148.50,1148.50,1148.50,1,0,1.00
07/26/2005,23:59,1148.50,1148.50,1148.50,1148.50,1,0,1.00
07/27/2005,00:01,1148.25,1148.25,1148.25,1148.25,0,1,1.00
07/27/2005,00:16,1148.25,1148.25,1148.25,1148.25,0,20,20.00
07/27/2005,00:28,1148.25,1148.25,1148.25,1148.25,0,1,1.00
07/27/2005,00:30,1148.50,1148.50,1148.50,1148.50,1,0,1.00
07/27/2005,00:32,1148.50,1148.50,1148.50,1148.50,2,0,2.00
07/27/2005,00:37,1148.50,1148.50,1148.50,1148.50,1,0,1.00
07/27/2005,00:38,1148.50,1148.50,1148.50,1148.50,12,0,12.00
07/27/2005,00:39,1148.50,1148.50,1148.50,1148.50,1,0,1.00
07/27/2005,00:41,1148.50,1148.50,1148.50,1148.50,3,0,3.00
07/27/2005,00:45,1148.50,1148.50,1148.50,1148.50,12,0,12.00
07/27/2005,00:46,1148.50,1148.50,1148.50,1148.50,1,0,1.00
07/27/2005,00:48,1148.50,1148.50,1148.50,1148.50,14,0,14.00
07/27/2005,00:49,1148.50,1148.50,1148.50,1148.50,1,0,1.00
07/27/2005,00:53,1148.50,1148.50,1148.50,1148.50,4,0,4.00
07/27/2005,00:54,1148.50,1148.50,1148.50,1148.50,1,0,1.00
07/27/2005,00:56,1148.25,1148.25,1148.25,1148.25,0,3,3.00
07/27/2005,00:59,1148.25,1148.25,1148.25,1148.25,0,30,30.00
07/27/2005,01:00,1148.25,1148.25,1148.25,1148.25,0,5,5.00
07/27/2005,01:01,1148.25,1148.25,1148.25,1148.25,0,11,11.00
07/27/2005,01:02,1148.25,1148.25,1148.25,1148.25,0,10,10.00
07/27/2005,01:04,1148.25,1148.25,1148.25,1148.25,0,10,10.00
07/27/2005,01:07,1148.00,1148.00,1148.00,1148.00,0,2,2.00
07/27/2005,01:09,1148.25,1148.25,1148.00,1148.00,1,24,25.00
07/27/2005,01:10,1148.00,1148.00,1148.00,1148.00,0,7,7.00
07/27/2005,01:11,1148.25,1148.25,1148.25,1148.25,17,0,17.00
07/27/2005,01:12,1148.25,1148.25,1148.25,1148.25,1,0,1.00
07/27/2005,01:16,1148.25,1148.25,1148.25,1148.25,1,0,1.00
07/27/2005,01:17,1148.25,1148.25,1148.25,1148.25,1,0,1.00
07/27/2005,01:19,1148.25,1148.25,1148.25,1148.25,2,0,2.00
07/27/2005,01:20,1148.25,1148.25,1148.25,1148.25,1,0,1.00
07/27/2005,01:22,1148.25,1148.25,1148.25,1148.25,44,0,44.00
07/27/2005,01:23,1148.50,1148.50,1148.50,1148.50,25,0,25.00
07/27/2005,01:25,1148.25,1148.25,1148.25,1148.25,0,8,8.00
07/27/2005,01:26,1148.50,1148.50,1148.50,1148.50,2,0,2.00
07/27/2005,01:27,1148.50,1148.50,1148.50,1148.50,15,0,15.00
07/27/2005,01:31,1148.50,1148.50,1148.50,1148.50,2,0,2.00
07/27/2005,01:32,1148.50,1148.50,1148.50,1148.50,2,0,2.00
07/27/2005,01:33,1148.50,1148.50,1148.50,1148.50,1,0,1.00
07/27/2005,01:34,1148.50,1148.50,1148.50,1148.50,1,0,1.00
07/27/2005,01:35,1148.75,1148.75,1148.75,1148.75,1,0,1.00
07/27/2005,01:36,1148.75,1148.75,1148.75,1148.75,1,0,1.00
07/27/2005,01:37,1148.75,1148.75,1148.75,1148.75,2,0,2.00
07/27/2005,01:38,1148.75,1148.75,1148.75,1148.75,1,0,1.00
07/27/2005,01:41,1148.75,1148.75,1148.50,1148.50,2,1,3.00
07/27/2005,01:42,1148.75,1148.75,1148.75,1148.75,10,0,10.00
07/27/2005,01:43,1148.75,1148.75,1148.50,1148.50,16,1,17.00
07/27/2005,01:44,1148.75,1148.75,1148.75,1148.75,2,0,2.00
07/27/2005,01:46,1148.75,1149.00,1148.75,1149.00,65,0,65.00
07/27/2005,01:47,1148.50,1148.50,1148.50,1148.50,0,6,6.00
07/27/2005,01:48,1148.75,1148.75,1148.75,1148.75,22,0,22.00
07/27/2005,01:49,1148.75,1148.75,1148.75,1148.75,20,0,20.00
07/27/2005,01:50,1148.75,1148.75,1148.75,1148.75,6,0,6.00
07/27/2005,01:51,1148.50,1148.50,1148.50,1148.50,0,53,53.00
07/27/2005,01:52,1148.50,1148.50,1148.50,1148.50,0,3,3.00
07/27/2005,01:53,1148.50,1148.50,1148.50,1148.50,0,16,16.00
07/27/2005,01:54,1148.50,1148.50,1148.50,1148.50,0,1,1.00
07/27/2005,01:55,1148.50,1148.50,1148.50,1148.50,0,10,10.00
07/27/2005,01:56,1148.50,1148.75,1148.50,1148.50,15,20,35.00
07/27/2005,02:00,1148.75,1148.75,1148.75,1148.75,1,0,1.00
07/27/2005,02:01,1148.75,1148.75,1148.50,1148.75,78,13,91.00
07/27/2005,02:02,1148.75,1148.75,1148.75,1148.75,43,0,43.00
07/27/2005,02:03,1148.75,1148.75,1148.75,1148.75,2,0,2.00
07/27/2005,02:04,1148.75,1148.75,1148.75,1148.75,54,0,54.00
07/27/2005,02:05,1149.00,1149.00,1149.00,1149.00,210,0,210.00
07/27/2005,02:06,1149.25,1149.25,1149.00,1149.00,6,12,18.00
07/27/2005,02:07,1149.00,1149.00,1149.00,1149.00,0,123,123.00
07/27/2005,02:08,1149.00,1149.25,1149.00,1149.25,8,27,35.00
07/27/2005,02:09,1149.00,1149.00,1149.00,1149.00,0,21,21.00
07/27/2005,02:10,1149.00,1149.00,1149.00,1149.00,0,26,26.00
07/27/2005,02:11,1149.00,1149.00,1149.00,1149.00,0,10,10.00
07/27/2005,02:12,1149.25,1149.25,1149.00,1149.00,2,2,4.00
07/27/2005,02:13,1149.00,1149.00,1149.00,1149.00,0,10,10.00
07/27/2005,02:14,1149.00,1149.00,1149.00,1149.00,0,20,20.00
07/27/2005,02:15,1149.00,1149.00,1149.00,1149.00,0,5,5.00
07/27/2005,02:16,1149.00,1149.00,1149.00,1149.00,0,24,24.00
07/27/2005,02:17,1149.00,1149.00,1149.00,1149.00,0,40,40.00
07/27/2005,02:18,1149.00,1149.00,1149.00,1149.00,0,6,6.00
07/27/2005,02:22,1149.00,1149.00,1149.00,1149.00,0,25,25.00
07/27/2005,02:23,1149.00,1149.00,1149.00,1149.00,0,21,21.00
07/27/2005,02:24,1149.00,1149.25,1149.00,1149.00,1,14,15.00
07/27/2005,02:26,1149.00,1149.00,1149.00,1149.00,0,1,1.00
07/27/2005,02:27,1149.25,1149.25,1149.25,1149.25,8,0,8.00
07/27/2005,02:28,1149.00,1149.00,1149.00,1149.00,0,10,10.00
07/27/2005,02:31,1149.25,1149.25,1149.00,1149.00,1,1,2.00
07/27/2005,02:32,1149.00,1149.00,1149.00,1149.00,0,41,41.00
07/27/2005,02:33,1149.00,1149.25,1149.00,1149.25,12,24,36.00
07/27/2005,02:34,1149.00,1149.00,1149.00,1149.00,0,2,2.00
07/27/2005,02:36,1149.25,1149.25,1149.25,1149.25,40,0,40.00
07/27/2005,02:37,1149.00,1149.00,1149.00,1149.00,0,1,1.00
07/27/2005,02:38,1149.25,1149.25,1149.00,1149.00,3,13,16.00
07/27/2005,02:39,1149.00,1149.00,1149.00,1149.00,0,10,10.00
07/27/2005,02:41,1148.75,1148.75,1148.75,1148.75,0,1,1.00
07/27/2005,02:42,1149.00,1149.00,1149.00,1149.00,7,0,7.00
07/27/2005,02:43,1149.00,1149.25,1149.00,1149.25,39,0,39.00
07/27/2005,02:44,1149.25,1149.25,1149.00,1149.00,6,110,116.00
07/27/2005,02:45,1149.00,1149.00,1149.00,1149.00,0,56,56.00
07/27/2005,02:46,1148.75,1149.00,1148.75,1149.00,16,4,20.00
07/27/2005,02:47,1149.00,1149.00,1149.00,1149.00,27,0,27.00
07/27/2005,02:48,1149.00,1149.00,1149.00,1149.00,1,0,1.00
07/27/2005,02:50,1148.75,1148.75,1148.75,1148.75,0,36,36.00
07/27/2005,02:52,1148.75,1148.75,1148.75,1148.75,0,21,21.00
07/27/2005,02:53,1148.75,1148.75,1148.75,1148.75,0,3,3.00
07/27/2005,02:54,1148.75,1149.25,1148.75,1149.00,81,43,124.00
07/27/2005,02:55,1149.00,1149.00,1149.00,1149.00,0,59,59.00
07/27/2005,02:56,1148.75,1148.75,1148.75,1148.75,0,1,1.00
07/27/2005,02:57,1149.00,1149.00,1149.00,1149.00,20,0,20.00
07/27/2005,02:58,1148.75,1148.75,1148.75,1148.75,0,18,18.00
07/27/2005,02:59,1148.75,1148.75,1148.75,1148.75,0,9,9.00
07/27/2005,03:00,1148.75,1148.75,1148.75,1148.75,0,1,1.00
07/27/2005,03:02,1148.75,1148.75,1148.75,1148.75,0,1,1.00
07/27/2005,03:03,1148.50,1148.75,1148.50,1148.75,40,1,41.00
07/27/2005,03:04,1148.75,1148.75,1148.75,1148.75,4,0,4.00
07/27/2005,03:05,1148.75,1148.75,1148.75,1148.75,1,0,1.00
07/27/2005,03:06,1148.75,1148.75,1148.75,1148.75,1,0,1.00
07/27/2005,03:07,1148.75,1148.75,1148.75,1148.75,3,0,3.00
07/27/2005,03:08,1148.75,1148.75,1148.75,1148.75,2,0,2.00
07/27/2005,03:10,1148.75,1148.75,1148.75,1148.75,1,0,1.00
07/27/2005,03:11,1148.75,1148.75,1148.75,1148.75,1,0,1.00
07/27/2005,03:12,1148.75,1148.75,1148.75,1148.75,4,0,4.00
07/27/2005,03:13,1149.00,1149.25,1149.00,1149.00,86,2,88.00
07/27/2005,03:15,1149.00,1149.25,1148.75,1149.25,24,2,26.00
07/27/2005,03:16,1149.00,1149.00,1149.00,1149.00,0,6,6.00
07/27/2005,03:17,1149.00,1149.00,1149.00,1149.00,0,31,31.00
07/27/2005,03:21,1149.25,1149.25,1149.25,1149.25,1,0,1.00
07/27/2005,03:22,1149.00,1149.00,1149.00,1149.00,0,6,6.00
07/27/2005,03:24,1149.00,1149.00,1149.00,1149.00,0,12,12.00
07/27/2005,03:25,1149.00,1149.25,1149.00,1149.00,5,100,105.00
07/27/2005,03:28,1149.00,1149.00,1148.75,1148.75,0,29,29.00
07/27/2005,03:32,1149.00,1149.00,1149.00,1149.00,1,0,1.00
07/27/2005,03:33,1148.75,1148.75,1148.75,1148.75,0,51,51.00
07/27/2005,03:34,1148.75,1148.75,1148.75,1148.75,0,1,1.00
07/27/2005,03:35,1149.00,1149.00,1149.00,1149.00,10,0,10.00
07/27/2005,03:39,1149.25,1149.25,1149.25,1149.25,20,0,20.00
07/27/2005,03:43,1149.00,1149.00,1149.00,1149.00,0,1,1.00
07/27/2005,03:44,1149.00,1149.00,1149.00,1149.00,0,2,2.00
07/27/2005,03:47,1149.00,1149.00,1149.00,1149.00,0,75,75.00
07/27/2005,03:48,1149.00,1149.00,1149.00,1149.00,0,11,11.00
07/27/2005,03:49,1149.00,1149.00,1149.00,1149.00,0,19,19.00
07/27/2005,03:51,1149.00,1149.00,1148.75,1148.75,0,8,8.00
07/27/2005,03:54,1149.00,1149.00,1149.00,1149.00,43,0,43.00
07/27/2005,03:55,1149.00,1149.00,1149.00,1149.00,31,0,31.00
07/27/2005,03:56,1149.00,1149.00,1149.00,1149.00,13,0,13.00
07/27/2005,04:01,1149.00,1149.00,1149.00,1149.00,24,0,24.00
07/27/2005,04:03,1149.00,1149.00,1149.00,1149.00,6,0,6.00
07/27/2005,04:05,1149.00,1149.00,1149.00,1149.00,2,0,2.00
07/27/2005,04:07,1149.00,1149.00,1149.00,1149.00,2,0,2.00
07/27/2005,04:11,1149.00,1149.00,1149.00,1149.00,25,0,25.00
07/27/2005,04:12,1149.00,1149.25,1149.00,1149.00,71,1,72.00
07/27/2005,04:13,1149.00,1149.00,1149.00,1149.00,0,28,28.00
07/27/2005,04:14,1149.00,1149.00,1149.00,1149.00,0,80,80.00
07/27/2005,04:15,1149.00,1149.00,1149.00,1149.00,0,11,11.00
07/27/2005,04:25,1149.25,1149.25,1149.25,1149.25,4,0,4.00
07/27/2005,04:26,1149.25,1149.25,1149.25,1149.25,4,0,4.00
07/27/2005,04:27,1149.25,1149.25,1149.00,1149.00,1,2,3.00
07/27/2005,04:28,1149.25,1149.25,1149.00,1149.00,13,5,18.00
07/27/2005,04:29,1149.00,1149.00,1149.00,1149.00,0,1,1.00
07/27/2005,04:33,1149.00,1149.00,1149.00,1149.00,0,46,46.00
07/27/2005,04:34,1149.00,1149.00,1149.00,1149.00,0,27,27.00
07/27/2005,04:38,1149.00,1149.00,1149.00,1149.00,0,7,7.00
07/27/2005,04:41,1148.75,1148.75,1148.75,1148.75,0,1,1.00
07/27/2005,04:42,1148.75,1149.00,1148.75,1148.75,4,133,137.00
07/27/2005,04:43,1148.75,1148.75,1148.75,1148.75,0,49,49.00
07/27/2005,04:44,1148.50,1148.50,1148.50,1148.50,0,1,1.00
07/27/2005,04:49,1148.75,1148.75,1148.75,1148.75,1,0,1.00
07/27/2005,04:51,1148.50,1148.50,1148.50,1148.50,0,5,5.00
07/27/2005,04:52,1148.75,1148.75,1148.75,1148.75,44,0,44.00
07/27/2005,04:53,1148.75,1148.75,1148.75,1148.75,1,0,1.00
07/27/2005,04:54,1149.00,1149.00,1148.75,1148.75,1,51,52.00
07/27/2005,04:55,1148.75,1148.75,1148.75,1148.75,0,21,21.00
07/27/2005,04:56,1148.75,1148.75,1148.75,1148.75,0,1,1.00
07/27/2005,04:59,1148.75,1148.75,1148.75,1148.75,0,7,7.00
07/27/2005,05:00,1148.75,1148.75,1148.75,1148.75,0,19,19.00
07/27/2005,05:03,1148.75,1148.75,1148.50,1148.75,1,7,8.00
07/27/2005,05:05,1148.75,1148.75,1148.75,1148.75,26,0,26.00
07/27/2005,05:07,1148.75,1148.75,1148.75,1148.75,9,0,9.00
07/27/2005,05:08,1149.00,1149.00,1148.75,1148.75,1,31,32.00
07/27/2005,05:09,1148.50,1148.50,1148.50,1148.50,0,5,5.00
07/27/2005,05:10,1148.75,1148.75,1148.50,1148.50,1,10,11.00
07/27/2005,05:12,1148.75,1148.75,1148.50,1148.50,107,4,111.00
07/27/2005,05:13,1148.75,1148.75,1148.75,1148.75,25,0,25.00
07/27/2005,05:14,1148.75,1148.75,1148.50,1148.50,1,65,66.00
07/27/2005,05:15,1148.50,1148.50,1148.50,1148.50,0,26,26.00
07/27/2005,05:16,1148.50,1148.50,1148.50,1148.50,0,7,7.00
07/27/2005,05:18,1148.50,1148.50,1148.25,1148.25,0,138,138.00
07/27/2005,05:19,1148.25,1148.25,1148.25,1148.25,0,16,16.00
07/27/2005,05:20,1148.50,1148.50,1148.25,1148.25,2,44,46.00
07/27/2005,05:21,1148.25,1148.50,1148.25,1148.50,38,1,39.00
07/27/2005,05:22,1148.50,1148.50,1148.50,1148.50,15,0,15.00
07/27/2005,05:24,1148.50,1148.50,1148.50,1148.50,14,0,14.00
07/27/2005,05:25,1148.50,1148.50,1148.50,1148.50,26,0,26.00
07/27/2005,05:26,1148.50,1148.50,1148.50,1148.50,2,0,2.00
07/27/2005,05:27,1148.50,1148.50,1148.50,1148.50,3,0,3.00
07/27/2005,05:29,1148.50,1148.50,1148.50,1148.50,4,0,4.00
07/27/2005,05:30,1148.50,1148.50,1148.50,1148.50,5,0,5.00
07/27/2005,05:32,1148.50,1148.50,1148.50,1148.50,32,0,32.00
07/27/2005,05:34,1148.50,1148.50,1148.50,1148.50,5,0,5.00
07/27/2005,05:35,1148.75,1148.75,1148.50,1148.50,85,2,87.00
07/27/2005,05:39,1148.75,1148.75,1148.75,1148.75,8,0,8.00
07/27/2005,05:40,1148.75,1148.75,1148.50,1148.50,2,32,34.00
07/27/2005,05:42,1148.25,1148.25,1148.25,1148.25,0,1,1.00
07/27/2005,05:44,1148.50,1148.50,1148.50,1148.50,15,0,15.00
07/27/2005,05:46,1148.25,1148.25,1148.25,1148.25,0,10,10.00
07/27/2005,05:47,1148.25,1148.25,1148.25,1148.25,0,6,6.00
07/27/2005,05:49,1148.50,1148.50,1148.50,1148.50,5,0,5.00
07/27/2005,05:51,1148.25,1148.50,1148.25,1148.50,1,46,47.00
07/27/2005,05:52,1148.25,1148.50,1148.25,1148.50,2,1,3.00
07/27/2005,05:53,1148.50,1148.50,1148.50,1148.50,32,0,32.00
07/27/2005,05:54,1148.50,1148.50,1148.25,1148.25,1,1,2.00
07/27/2005,05:57,1148.50,1148.50,1148.50,1148.50,90,0,90.00
07/27/2005,05:58,1148.75,1148.75,1148.75,1148.75,80,0,80.00
07/27/2005,06:01,1148.75,1148.75,1148.75,1148.75,5,0,5.00
07/27/2005,06:02,1148.75,1149.00,1148.50,1148.75,55,14,69.00
07/27/2005,06:03,1148.75,1148.75,1148.75,1148.75,4,0,4.00
07/27/2005,06:04,1148.75,1149.00,1148.75,1148.75,5,4,9.00
07/27/2005,06:06,1148.75,1149.00,1148.75,1148.75,3,2,5.00
07/27/2005,06:07,1149.00,1149.00,1148.75,1148.75,140,1,141.00
07/27/2005,06:08,1149.00,1149.00,1149.00,1149.00,17,0,17.00
07/27/2005,06:09,1149.00,1149.00,1149.00,1149.00,1,0,1.00
07/27/2005,06:12,1149.00,1149.00,1149.00,1149.00,5,0,5.00
07/27/2005,06:13,1149.00,1149.25,1149.00,1149.25,11,0,11.00
07/27/2005,06:14,1149.00,1149.25,1149.00,1149.25,9,1,10.00
07/27/2005,06:15,1149.25,1149.25,1149.25,1149.25,3,0,3.00
07/27/2005,06:16,1149.00,1149.25,1149.00,1149.00,1,2,3.00
07/27/2005,06:17,1149.25,1149.25,1149.25,1149.25,1,0,1.00
07/27/2005,06:19,1149.00,1149.00,1149.00,1149.00,0,22,22.00
07/27/2005,06:20,1149.00,1149.00,1149.00,1149.00,0,10,10.00
07/27/2005,06:21,1149.00,1149.00,1149.00,1149.00,0,1,1.00
07/27/2005,06:23,1149.00,1149.25,1149.00,1149.00,10,3,13.00
07/27/2005,06:25,1149.00,1149.00,1149.00,1149.00,0,22,22.00
07/27/2005,06:26,1149.00,1149.00,1149.00,1149.00,0,1,1.00
07/27/2005,06:27,1149.00,1149.25,1149.00,1149.25,10,1,11.00
07/27/2005,06:28,1149.00,1149.00,1149.00,1149.00,0,140,140.00
07/27/2005,06:29,1149.00,1149.00,1149.00,1149.00,0,23,23.00
07/27/2005,06:30,1149.00,1149.00,1149.00,1149.00,0,10,10.00
07/27/2005,06:31,1149.00,1149.25,1149.00,1149.00,1,42,43.00
07/27/2005,06:32,1149.25,1149.25,1149.25,1149.25,10,0,10.00
07/27/2005,06:33,1149.00,1149.00,1149.00,1149.00,0,1,1.00
07/27/2005,06:34,1149.00,1149.25,1149.00,1149.25,1,78,79.00
07/27/2005,06:35,1149.25,1149.25,1149.25,1149.25,127,0,127.00
07/27/2005,06:36,1149.25,1149.50,1149.25,1149.25,200,111,311.00
07/27/2005,06:37,1149.25,1149.25,1149.25,1149.25,0,28,28.00
07/27/2005,06:38,1149.25,1149.25,1149.25,1149.25,0,29,29.00
07/27/2005,06:39,1149.25,1149.25,1149.25,1149.25,0,36,36.00
07/27/2005,06:40,1149.25,1149.50,1149.25,1149.50,1,11,12.00
07/27/2005,06:41,1149.50,1149.50,1149.25,1149.25,1,6,7.00
07/27/2005,06:42,1149.25,1149.25,1149.25,1149.25,0,42,42.00
07/27/2005,06:44,1149.00,1149.00,1149.00,1149.00,0,1,1.00
07/27/2005,06:45,1149.00,1149.25,1149.00,1149.25,5,15,20.00
07/27/2005,06:46,1149.25,1149.50,1149.25,1149.50,41,0,41.00
07/27/2005,06:47,1149.50,1149.50,1149.50,1149.50,255,0,255.00
07/27/2005,06:48,1149.50,1149.50,1149.25,1149.50,62,1,63.00
07/27/2005,06:49,1149.25,1149.50,1149.25,1149.50,19,2,21.00
07/27/2005,06:50,1149.25,1149.25,1149.25,1149.25,0,18,18.00
07/27/2005,06:53,1149.25,1149.25,1149.25,1149.25,0,10,10.00
07/27/2005,06:55,1149.25,1149.25,1149.25,1149.25,0,12,12.00
07/27/2005,06:56,1149.25,1149.50,1149.25,1149.50,22,42,64.00
07/27/2005,06:57,1149.50,1149.75,1149.50,1149.50,130,56,186.00
07/27/2005,06:58,1149.50,1149.75,1149.50,1149.75,1,31,32.00
07/27/2005,06:59,1149.50,1149.75,1149.50,1149.75,13,12,25.00
07/27/2005,07:00,1149.75,1149.75,1149.50,1149.75,5,1,6.00
07/27/2005,07:01,1149.50,1149.50,1149.50,1149.50,0,4,4.00
07/27/2005,07:02,1149.75,1149.75,1149.75,1149.75,2,0,2.00
07/27/2005,07:03,1149.75,1150.00,1149.50,1149.50,156,76,232.00
07/27/2005,07:04,1149.50,1149.50,1149.50,1149.50,0,2,2.00
07/27/2005,07:05,1149.50,1149.50,1149.50,1149.50,0,71,71.00
07/27/2005,07:06,1149.50,1149.50,1149.50,1149.50,0,135,135.00
07/27/2005,07:07,1149.50,1149.50,1149.50,1149.50,0,39,39.00
07/27/2005,07:08,1149.50,1149.50,1149.50,1149.50,0,109,109.00
07/27/2005,07:09,1149.50,1149.50,1149.25,1149.50,9,36,45.00
07/27/2005,07:10,1149.25,1149.50,1149.25,1149.50,65,2,67.00
07/27/2005,07:11,1149.50,1149.50,1149.50,1149.50,2,0,2.00
07/27/2005,07:13,1149.50,1149.50,1149.50,1149.50,53,0,53.00
07/27/2005,07:14,1149.25,1149.50,1149.25,1149.25,1,7,8.00
07/27/2005,07:15,1149.50,1149.75,1149.50,1149.75,219,0,219.00
07/27/2005,07:16,1149.50,1149.50,1149.50,1149.50,0,78,78.00
07/27/2005,07:17,1149.50,1149.50,1149.25,1149.25,0,106,106.00
07/27/2005,07:18,1149.25,1149.50,1149.25,1149.50,2,11,13.00
07/27/2005,07:19,1149.50,1149.50,1149.50,1149.50,50,0,50.00
07/27/2005,07:20,1149.50,1149.75,1149.50,1149.50,66,1,67.00
07/27/2005,07:21,1149.50,1149.75,1149.50,1149.50,6,15,21.00
07/27/2005,07:23,1149.50,1149.75,1149.50,1149.50,3,106,109.00
07/27/2005,07:24,1149.50,1149.50,1149.25,1149.50,3,3,6.00
07/27/2005,07:25,1149.50,1149.50,1149.25,1149.50,154,1,155.00
07/27/2005,07:26,1149.50,1149.50,1149.25,1149.25,66,2,68.00
07/27/2005,07:27,1149.25,1149.50,1149.25,1149.50,3,1,4.00
07/27/2005,07:28,1149.25,1149.50,1149.25,1149.50,12,2,14.00
07/27/2005,07:29,1149.25,1149.50,1149.25,1149.50,1,1,2.00
07/27/2005,07:30,1149.25,1149.50,1149.25,1149.50,51,61,112.00
07/27/2005,07:31,1149.50,1150.50,1149.50,1150.25,1468,752,2220.00
07/27/2005,07:32,1150.25,1150.50,1150.00,1150.00,331,182,513.00
07/27/2005,07:33,1150.00,1150.25,1150.00,1150.25,723,16,739.00
07/27/2005,07:34,1150.25,1150.25,1149.75,1150.00,276,261,537.00
07/27/2005,07:35,1150.00,1150.25,1150.00,1150.25,475,148,623.00
07/27/2005,07:36,1150.25,1150.25,1150.00,1150.00,1,8,9.00
07/27/2005,07:37,1150.00,1150.50,1150.00,1150.00,507,78,585.00
07/27/2005,07:38,1150.00,1150.25,1150.00,1150.00,2,9,11.00
07/27/2005,07:39,1150.00,1150.00,1149.75,1150.00,21,202,223.00
07/27/2005,07:40,1150.00,1150.00,1150.00,1150.00,36,0,36.00
07/27/2005,07:41,1150.00,1150.00,1150.00,1150.00,1,0,1.00
07/27/2005,07:42,1150.25,1150.25,1150.25,1150.25,85,0,85.00
07/27/2005,07:43,1150.25,1150.25,1150.00,1150.00,3,206,209.00
07/27/2005,07:44,1150.00,1150.25,1150.00,1150.00,5,58,63.00
07/27/2005,07:45,1150.00,1150.25,1150.00,1150.00,172,15,187.00
07/27/2005,07:46,1150.25,1150.25,1150.00,1150.25,115,1,116.00
07/27/2005,07:47,1150.25,1150.50,1150.25,1150.25,109,16,125.00
07/27/2005,07:48,1150.25,1150.25,1150.25,1150.25,0,70,70.00
07/27/2005,07:49,1150.25,1150.25,1150.25,1150.25,0,61,61.00
07/27/2005,07:50,1150.25,1150.50,1150.25,1150.25,16,15,31.00
07/27/2005,07:51,1150.50,1150.50,1150.25,1150.25,15,11,26.00
07/27/2005,07:52,1150.25,1150.50,1150.25,1150.25,15,26,41.00
07/27/2005,07:53,1150.25,1150.50,1150.25,1150.25,30,28,58.00
07/27/2005,07:54,1150.50,1150.75,1150.25,1150.50,808,18,826.00
07/27/2005,07:55,1150.50,1150.75,1150.50,1150.75,245,10,255.00
07/27/2005,07:56,1150.75,1150.75,1150.50,1150.50,5,6,11.00
07/27/2005,07:57,1150.50,1150.75,1150.25,1150.25,36,499,535.00
07/27/2005,07:58,1150.25,1150.50,1150.25,1150.50,167,3,170.00
07/27/2005,07:59,1150.50,1150.75,1150.50,1150.50,128,97,225.00
07/27/2005,08:00,1150.50,1150.50,1150.25,1150.25,0,651,651.00
07/27/2005,08:01,1150.00,1150.25,1150.00,1150.00,126,8,134.00
07/27/2005,08:02,1150.00,1150.50,1150.00,1150.50,389,2,391.00
07/27/2005,08:03,1150.25,1150.50,1150.25,1150.25,1,7,8.00
07/27/2005,08:04,1150.25,1150.50,1150.25,1150.50,129,1,130.00
07/27/2005,08:05,1150.50,1150.50,1150.25,1150.50,383,26,409.00
07/27/2005,08:06,1150.25,1150.50,1150.25,1150.25,3,270,273.00
07/27/2005,08:07,1150.25,1150.25,1150.00,1150.25,72,78,150.00
07/27/2005,08:08,1150.25,1150.25,1150.25,1150.25,11,0,11.00
07/27/2005,08:09,1150.00,1150.25,1150.00,1150.00,1,13,14.00
07/27/2005,08:10,1150.00,1150.00,1150.00,1150.00,0,3,3.00
07/27/2005,08:11,1150.00,1150.25,1150.00,1150.00,4,7,11.00
07/27/2005,08:12,1150.00,1150.25,1150.00,1150.25,1,182,183.00
07/27/2005,08:13,1150.00,1150.25,1150.00,1150.00,10,103,113.00
07/27/2005,08:14,1150.00,1150.25,1150.00,1150.00,10,17,27.00
07/27/2005,08:15,1150.00,1150.00,1150.00,1150.00,0,283,283.00
07/27/2005,08:16,1150.25,1150.25,1150.25,1150.25,1,0,1.00
07/27/2005,08:17,1150.00,1150.00,1150.00,1150.00,0,1,1.00
07/27/2005,08:18,1150.00,1150.25,1150.00,1150.00,4,7,11.00
07/27/2005,08:19,1150.00,1150.25,1150.00,1150.25,1,43,44.00
07/27/2005,08:20,1150.00,1150.25,1150.00,1150.25,9,7,16.00
07/27/2005,08:21,1150.25,1150.25,1150.00,1150.00,1,2,3.00
07/27/2005,08:22,1150.00,1150.25,1150.00,1150.25,5,328,333.00
07/27/2005,08:23,1150.00,1150.00,1150.00,1150.00,0,168,168.00
07/27/2005,08:24,1150.00,1150.00,1149.75,1150.00,41,14,55.00
07/27/2005,08:25,1149.75,1150.00,1149.75,1149.75,5,3,8.00
07/27/2005,08:26,1149.75,1150.00,1149.75,1150.00,2,4,6.00
07/27/2005,08:27,1150.00,1150.00,1149.75,1150.00,2,5,7.00
07/27/2005,08:28,1149.75,1150.00,1149.75,1150.00,125,49,174.00
07/27/2005,08:29,1149.75,1150.00,1149.75,1149.75,22,63,85.00
07/27/2005,08:30,1149.75,1150.25,1149.75,1150.25,518,202,720.00
07/27/2005,08:31,1150.25,1150.50,1149.25,1149.25,2245,3736,5981.00
07/27/2005,08:32,1149.25,1149.75,1149.25,1149.50,750,464,1214.00
07/27/2005,08:33,1149.50,1150.00,1149.50,1150.00,706,125,831.00
07/27/2005,08:34,1149.75,1150.00,1149.25,1149.75,435,1725,2160.00
07/27/2005,08:35,1149.50,1150.25,1149.50,1150.25,2139,273,2412.00
07/27/2005,08:36,1150.25,1150.25,1149.50,1149.75,228,1537,1765.00
07/27/2005,08:37,1149.50,1150.00,1149.25,1149.50,1201,1731,2932.00
07/27/2005,08:38,1149.75,1150.00,1149.50,1149.75,857,353,1210.00
07/27/2005,08:39,1149.75,1149.75,1149.00,1149.25,799,1808,2607.00
07/27/2005,08:40,1149.25,1149.50,1149.00,1149.25,417,1066,1483.00
07/27/2005,08:41,1149.25,1149.50,1149.00,1149.25,1085,707,1792.00
07/27/2005,08:42,1149.50,1149.75,1149.25,1149.75,570,342,912.00
07/27/2005,08:43,1149.75,1150.00,1149.50,1150.00,1514,37,1551.00
07/27/2005,08:44,1150.00,1150.25,1149.75,1149.75,1702,1163,2865.00
07/27/2005,08:45,1150.00,1150.50,1149.75,1150.25,1183,454,1637.00
07/27/2005,08:46,1150.50,1150.75,1149.75,1149.75,2753,1992,4745.00
07/27/2005,08:47,1149.75,1150.00,1148.25,1148.50,1683,5802,7485.00
07/27/2005,08:48,1148.50,1148.75,1148.25,1148.25,2220,1480,3700.00
07/27/2005,08:49,1148.25,1149.00,1148.25,1148.50,742,1141,1883.00
07/27/2005,08:50,1148.75,1149.00,1148.50,1149.00,655,647,1302.00
07/27/2005,08:51,1148.75,1149.25,1148.75,1149.00,906,774,1680.00
07/27/2005,08:52,1149.00,1149.75,1149.00,1149.50,1431,898,2329.00
07/27/2005,08:53,1149.50,1150.00,1149.25,1149.25,835,1015,1850.00
07/27/2005,08:54,1149.25,1149.50,1149.00,1149.50,816,340,1156.00
07/27/2005,08:55,1149.50,1149.75,1149.25,1149.50,356,223,579.00
07/27/2005,08:56,1149.25,1149.25,1148.75,1149.00,487,1141,1628.00
07/27/2005,08:57,1149.25,1149.50,1148.75,1149.25,577,588,1165.00
07/27/2005,08:58,1149.25,1149.75,1148.50,1148.75,1181,1550,2731.00
07/27/2005,08:59,1148.75,1149.25,1148.75,1149.00,206,766,972.00
07/27/2005,09:00,1149.00,1149.25,1148.75,1149.00,328,485,813.00
07/27/2005,09:01,1148.75,1149.75,1148.50,1148.50,1333,1625,2958.00
07/27/2005,09:02,1148.50,1149.25,1148.00,1148.50,1128,1800,2928.00
07/27/2005,09:03,1148.50,1148.75,1147.25,1147.50,816,5423,6239.00
07/27/2005,09:04,1147.25,1147.50,1146.75,1146.75,3027,4314,7341.00
07/27/2005,09:05,1147.00,1147.00,1146.50,1146.75,3069,2681,5750.00
07/27/2005,09:06,1146.75,1147.25,1146.50,1147.25,3252,2198,5450.00
07/27/2005,09:07,1147.00,1147.75,1147.00,1147.25,2631,337,2968.00
07/27/2005,09:08,1147.50,1147.50,1147.00,1147.50,1024,1693,2717.00
07/27/2005,09:09,1147.50,1147.50,1147.00,1147.25,325,556,881.00
07/27/2005,09:10,1147.25,1147.25,1147.00,1147.25,817,71,888.00
07/27/2005,09:11,1147.00,1147.50,1147.00,1147.25,947,298,1245.00
07/27/2005,09:12,1147.50,1147.50,1147.00,1147.25,585,251,836.00
07/27/2005,09:13,1147.00,1147.25,1147.00,1147.25,108,454,562.00
07/27/2005,09:14,1147.00,1147.75,1147.00,1147.75,702,415,1117.00
07/27/2005,09:15,1147.50,1147.50,1146.75,1147.25,898,1118,2016.00
07/27/2005,09:16,1147.00,1147.50,1146.50,1147.25,1212,2692,3904.00
07/27/2005,09:17,1147.00,1147.25,1146.50,1146.75,1187,1391,2578.00
07/27/2005,09:18,1146.75,1146.75,1146.00,1146.25,4047,4124,8171.00
07/27/2005,09:19,1146.00,1146.50,1146.00,1146.25,1383,203,1586.00
07/27/2005,09:20,1146.25,1146.25,1145.75,1146.25,2238,1885,4123.00
07/27/2005,09:21,1146.00,1146.25,1145.75,1146.00,904,1017,1921.00
07/27/2005,09:22,1146.00,1146.50,1145.75,1146.50,2049,619,2668.00
07/27/2005,09:23,1146.50,1147.00,1146.25,1146.75,1824,706,2530.00
07/27/2005,09:24,1146.50,1146.75,1146.50,1146.75,93,938,1031.00
07/27/2005,09:25,1146.75,1146.75,1146.50,1146.75,52,334,386.00
07/27/2005,09:26,1146.75,1146.75,1146.00,1146.25,1025,1051,2076.00
07/27/2005,09:27,1146.25,1146.50,1146.00,1146.50,64,440,504.00
07/27/2005,09:28,1146.25,1146.50,1146.25,1146.25,490,335,825.00
07/27/2005,09:29,1146.25,1146.75,1146.00,1146.50,1219,1103,2322.00
07/27/2005,09:30,1146.25,1147.00,1146.25,1147.00,1911,1531,3442.00
07/27/2005,09:31,1147.00,1147.25,1146.50,1147.00,2088,1242,3330.00
07/27/2005,09:32,1146.75,1147.00,1146.25,1147.00,1025,917,1942.00
07/27/2005,09:33,1146.75,1147.25,1146.75,1147.25,855,273,1128.00
07/27/2005,09:34,1147.25,1147.25,1146.50,1147.00,571,1047,1618.00
07/27/2005,09:35,1147.00,1147.50,1147.00,1147.25,678,292,970.00
07/27/2005,09:36,1147.00,1147.25,1146.75,1147.00,517,1252,1769.00
07/27/2005,09:37,1147.25,1148.00,1147.00,1148.00,2052,439,2491.00
07/27/2005,09:38,1147.75,1148.25,1147.75,1148.25,1464,883,2347.00
07/27/2005,09:39,1148.00,1149.00,1148.00,1148.50,3455,1512,4967.00
07/27/2005,09:40,1148.50,1148.75,1148.25,1148.25,683,586,1269.00
07/27/2005,09:41,1148.00,1148.50,1148.00,1148.00,597,551,1148.00
07/27/2005,09:42,1148.00,1148.50,1147.75,1148.00,962,876,1838.00
07/27/2005,09:43,1148.00,1148.25,1147.75,1147.75,145,681,826.00
07/27/2005,09:44,1147.75,1148.25,1147.75,1148.00,227,263,490.00
07/27/2005,09:45,1148.00,1148.50,1147.75,1148.25,864,571,1435.00
07/27/2005,09:46,1148.00,1148.75,1148.00,1148.25,776,501,1277.00
07/27/2005,09:47,1148.25,1148.50,1148.25,1148.25,235,665,900.00
07/27/2005,09:48,1148.25,1148.50,1148.00,1148.50,432,66,498.00
07/27/2005,09:49,1148.50,1149.00,1147.75,1148.00,1717,2367,4084.00
07/27/2005,09:50,1148.00,1148.25,1147.25,1147.75,1056,1511,2567.00
07/27/2005,09:51,1147.75,1148.00,1147.50,1147.75,411,523,934.00
07/27/2005,09:52,1147.50,1147.75,1147.50,1147.75,263,118,381.00
07/27/2005,09:53,1148.00,1148.00,1147.25,1147.50,37,990,1027.00
07/27/2005,09:54,1147.25,1147.50,1146.75,1147.00,1637,2506,4143.00
07/27/2005,09:55,1147.25,1147.25,1146.50,1146.75,423,586,1009.00
07/27/2005,09:56,1146.50,1146.75,1146.25,1146.50,858,1313,2171.00
07/27/2005,09:57,1146.75,1147.25,1146.50,1147.25,997,42,1039.00
07/27/2005,09:58,1147.25,1147.25,1146.75,1146.75,77,531,608.00
07/27/2005,09:59,1147.00,1147.25,1146.75,1147.00,401,437,838.00
07/27/2005,10:00,1147.00,1147.00,1146.50,1146.75,53,453,506.00
07/27/2005,10:01,1146.50,1147.00,1146.50,1147.00,789,803,1592.00
07/27/2005,10:02,1147.00,1147.25,1146.75,1147.25,1340,27,1367.00
07/27/2005,10:03,1147.25,1147.25,1146.75,1147.00,247,510,757.00
07/27/2005,10:04,1147.00,1147.00,1146.75,1147.00,753,6,759.00
07/27/2005,10:05,1147.00,1147.25,1147.00,1147.25,91,359,450.00
07/27/2005,10:06,1147.25,1147.50,1147.25,1147.25,1256,516,1772.00
07/27/2005,10:07,1147.25,1147.75,1147.25,1147.75,299,87,386.00
07/27/2005,10:08,1147.75,1148.25,1147.50,1147.75,1610,308,1918.00
07/27/2005,10:09,1148.00,1148.00,1147.50,1147.75,549,382,931.00
07/27/2005,10:10,1147.75,1148.00,1147.50,1147.75,81,337,418.00
07/27/2005,10:11,1147.75,1148.25,1147.50,1147.50,622,639,1261.00
07/27/2005,10:12,1147.75,1147.75,1147.00,1147.25,163,1253,1416.00
07/27/2005,10:13,1147.00,1147.50,1147.00,1147.50,178,58,236.00
07/27/2005,10:14,1147.50,1147.75,1147.25,1147.50,178,259,437.00
07/27/2005,10:15,1147.25,1147.25,1147.00,1147.00,405,901,1306.00
07/27/2005,10:16,1147.00,1147.25,1146.75,1147.00,481,492,973.00
07/27/2005,10:17,1147.00,1147.25,1146.75,1147.00,16,682,698.00
07/27/2005,10:18,1147.00,1147.00,1146.50,1146.50,474,680,1154.00
07/27/2005,10:19,1146.50,1147.00,1146.50,1147.00,1122,52,1174.00
07/27/2005,10:20,1147.00,1147.25,1147.00,1147.25,131,25,156.00
07/27/2005,10:21,1147.00,1147.50,1146.75,1147.50,386,465,851.00
07/27/2005,10:22,1147.50,1147.50,1147.00,1147.25,237,604,841.00
07/27/2005,10:23,1147.50,1147.75,1147.00,1147.00,827,1710,2537.00
07/27/2005,10:24,1147.00,1147.00,1146.75,1146.75,631,439,1070.00
07/27/2005,10:25,1146.75,1147.00,1146.25,1146.75,210,1533,1743.00
07/27/2005,10:26,1146.50,1147.00,1146.50,1146.75,356,308,664.00
07/27/2005,10:27,1146.75,1147.25,1146.75,1147.00,460,119,579.00
07/27/2005,10:28,1147.25,1147.25,1146.25,1146.25,375,2020,2395.00
07/27/2005,10:29,1146.25,1146.50,1146.25,1146.50,108,363,471.00
07/27/2005,10:30,1146.50,1146.75,1146.25,1146.50,1210,66,1276.00
07/27/2005,10:31,1146.75,1146.75,1146.50,1146.75,383,344,727.00
07/27/2005,10:32,1146.75,1147.00,1146.75,1146.75,184,28,212.00
07/27/2005,10:33,1146.75,1147.00,1146.75,1146.75,34,494,528.00
07/27/2005,10:34,1146.50,1147.00,1146.50,1147.00,255,228,483.00
07/27/2005,10:35,1147.00,1147.00,1146.75,1147.00,47,104,151.00
07/27/2005,10:36,1146.75,1147.50,1146.75,1147.25,1212,529,1741.00
07/27/2005,10:37,1147.25,1147.75,1147.25,1147.25,707,92,799.00
07/27/2005,10:38,1147.50,1147.50,1147.00,1147.00,111,290,401.00
07/27/2005,10:39,1147.00,1147.50,1147.00,1147.25,132,48,180.00
07/27/2005,10:40,1147.25,1147.25,1147.00,1147.25,135,21,156.00
07/27/2005,10:41,1147.00,1147.25,1147.00,1147.25,625,44,669.00
07/27/2005,10:42,1147.25,1147.25,1147.00,1147.25,246,3,249.00
07/27/2005,10:43,1147.25,1147.25,1147.00,1147.00,49,780,829.00
07/27/2005,10:44,1147.00,1147.25,1147.00,1147.25,33,46,79.00
07/27/2005,10:45,1147.25,1147.25,1146.75,1147.00,291,141,432.00
07/27/2005,10:46,1147.00,1147.25,1146.50,1146.50,129,668,797.00
07/27/2005,10:47,1146.75,1146.75,1146.50,1146.75,77,31,108.00
07/27/2005,10:48,1146.50,1146.75,1146.50,1146.75,167,38,205.00
07/27/2005,10:49,1146.75,1147.25,1146.75,1147.00,549,123,672.00
07/27/2005,10:50,1147.25,1147.25,1146.75,1147.00,651,213,864.00
07/27/2005,10:51,1147.00,1147.00,1146.25,1146.25,85,1724,1809.00
07/27/2005,10:52,1146.50,1147.00,1146.25,1147.00,822,216,1038.00
07/27/2005,10:53,1147.00,1147.00,1146.75,1147.00,37,234,271.00
07/27/2005,10:54,1146.75,1147.25,1146.75,1147.00,574,39,613.00
07/27/2005,10:55,1147.25,1147.25,1147.00,1147.25,21,21,42.00
07/27/2005,10:56,1147.25,1147.25,1147.00,1147.00,13,26,39.00
07/27/2005,10:57,1147.25,1147.25,1147.00,1147.00,20,22,42.00
07/27/2005,10:58,1147.00,1147.25,1146.75,1146.75,136,249,385.00
07/27/2005,10:59,1147.00,1147.25,1146.75,1147.25,182,23,205.00
07/27/2005,11:00,1147.25,1147.25,1147.00,1147.25,339,13,352.00
07/27/2005,11:01,1147.00,1148.00,1147.00,1147.75,1956,671,2627.00
07/27/2005,11:02,1147.75,1148.00,1147.75,1148.00,677,280,957.00
07/27/2005,11:03,1147.75,1148.25,1147.75,1148.00,931,794,1725.00
07/27/2005,11:04,1148.00,1148.50,1148.00,1148.50,1616,698,2314.00
07/27/2005,11:05,1148.50,1148.75,1148.25,1148.50,840,713,1553.00
07/27/2005,11:06,1148.50,1148.50,1148.00,1148.00,218,225,443.00
07/27/2005,11:07,1148.25,1148.50,1148.00,1148.25,196,79,275.00
07/27/2005,11:08,1148.25,1148.75,1148.25,1148.50,499,160,659.00
07/27/2005,11:09,1148.75,1149.25,1148.50,1149.00,1910,702,2612.00
07/27/2005,11:10,1149.25,1149.25,1148.75,1149.25,2203,830,3033.00
07/27/2005,11:11,1149.25,1149.25,1148.75,1148.75,94,471,565.00
07/27/2005,11:12,1148.75,1149.00,1148.50,1148.50,15,452,467.00
07/27/2005,11:13,1148.75,1149.00,1148.50,1148.75,351,386,737.00
07/27/2005,11:14,1148.75,1149.00,1148.50,1148.75,371,29,400.00
07/27/2005,11:15,1148.75,1148.75,1148.50,1148.75,34,40,74.00
07/27/2005,11:16,1148.75,1149.25,1148.50,1149.00,1326,1133,2459.00
07/27/2005,11:17,1149.00,1149.25,1149.00,1149.25,390,355,745.00
07/27/2005,11:18,1149.25,1149.50,1148.75,1149.00,764,615,1379.00
07/27/2005,11:19,1148.75,1149.00,1148.75,1149.00,95,28,123.00
07/27/2005,11:20,1149.00,1149.00,1148.50,1148.75,47,418,465.00
07/27/2005,11:21,1148.75,1148.75,1148.50,1148.50,141,115,256.00
07/27/2005,11:22,1148.50,1149.00,1148.50,1148.75,256,143,399.00
07/27/2005,11:23,1148.75,1149.00,1148.75,1148.75,25,210,235.00
07/27/2005,11:24,1148.75,1148.75,1148.50,1148.50,8,129,137.00
07/27/2005,11:25,1148.75,1148.75,1148.50,1148.75,245,81,326.00
07/27/2005,11:26,1148.75,1148.75,1148.50,1148.50,23,41,64.00
07/27/2005,11:27,1148.75,1148.75,1148.25,1148.25,37,2193,2230.00
07/27/2005,11:28,1148.25,1148.50,1148.00,1148.25,38,625,663.00
07/27/2005,11:29,1148.25,1148.50,1148.25,1148.50,349,231,580.00
07/27/2005,11:30,1148.50,1148.50,1148.00,1148.25,82,90,172.00
07/27/2005,11:31,1148.25,1148.50,1148.00,1148.50,298,56,354.00
07/27/2005,11:32,1148.50,1148.50,1148.25,1148.50,313,6,319.00
07/27/2005,11:33,1148.50,1148.50,1148.25,1148.50,127,3,130.00
07/27/2005,11:34,1148.50,1148.50,1148.00,1148.25,465,277,742.00
07/27/2005,11:35,1148.25,1148.50,1148.25,1148.25,12,34,46.00
07/27/2005,11:36,1148.25,1148.25,1147.25,1147.50,502,2325,2827.00
07/27/2005,11:37,1147.50,1148.00,1147.50,1147.75,290,408,698.00
07/27/2005,11:38,1147.50,1147.75,1147.50,1147.75,21,18,39.00
07/27/2005,11:39,1147.50,1147.75,1147.25,1147.75,247,591,838.00
07/27/2005,11:40,1147.75,1147.75,1147.50,1147.75,137,17,154.00
07/27/2005,11:41,1147.75,1148.00,1147.75,1147.75,242,5,247.00
07/27/2005,11:42,1148.00,1148.00,1147.75,1148.00,377,22,399.00
07/27/2005,11:43,1148.00,1148.00,1147.75,1148.00,232,9,241.00
07/27/2005,11:44,1148.00,1148.25,1148.00,1148.00,54,59,113.00
07/27/2005,11:45,1148.00,1148.25,1148.00,1148.25,93,9,102.00
07/27/2005,11:46,1148.00,1148.25,1148.00,1148.00,131,246,377.00
07/27/2005,11:47,1148.00,1148.00,1148.00,1148.00,0,377,377.00
07/27/2005,11:48,1148.00,1148.25,1148.00,1148.25,14,250,264.00
07/27/2005,11:49,1148.25,1148.25,1148.00,1148.25,19,9,28.00
07/27/2005,11:50,1148.25,1148.25,1148.00,1148.00,5,32,37.00
07/27/2005,11:51,1148.00,1148.25,1148.00,1148.25,7,3,10.00
07/27/2005,11:52,1148.00,1148.25,1148.00,1148.25,9,24,33.00
07/27/2005,11:53,1148.25,1149.00,1148.25,1148.75,2309,506,2815.00
07/27/2005,11:54,1148.50,1149.25,1148.50,1149.00,622,71,693.00
07/27/2005,11:55,1149.00,1149.25,1148.50,1148.75,267,494,761.00
07/27/2005,11:56,1148.75,1148.75,1148.50,1148.75,74,18,92.00
07/27/2005,11:57,1148.50,1148.75,1148.50,1148.75,234,20,254.00
07/27/2005,11:58,1148.75,1149.00,1148.50,1148.75,56,116,172.00
07/27/2005,11:59,1148.75,1148.75,1148.50,1148.50,7,29,36.00
07/27/2005,12:00,1148.75,1148.75,1148.25,1148.25,61,740,801.00
07/27/2005,12:01,1148.25,1148.25,1148.00,1148.25,54,747,801.00
07/27/2005,12:02,1148.25,1148.25,1148.00,1148.25,251,12,263.00
07/27/2005,12:03,1148.25,1148.50,1148.00,1148.50,661,1,662.00
07/27/2005,12:04,1148.25,1148.50,1148.00,1148.25,27,423,450.00
07/27/2005,12:05,1148.25,1148.25,1148.00,1148.00,48,9,57.00
07/27/2005,12:06,1148.00,1148.25,1147.75,1148.00,377,1030,1407.00
07/27/2005,12:07,1148.00,1148.25,1147.50,1147.75,21,785,806.00
07/27/2005,12:08,1147.75,1147.75,1147.25,1147.50,247,1301,1548.00
07/27/2005,12:09,1147.50,1148.00,1147.50,1147.75,296,292,588.00
07/27/2005,12:10,1148.00,1148.50,1147.75,1148.00,651,416,1067.00
07/27/2005,12:11,1148.00,1148.00,1147.75,1148.00,108,3,111.00
07/27/2005,12:12,1148.00,1148.00,1147.75,1148.00,77,1,78.00
07/27/2005,12:13,1148.00,1148.25,1148.00,1148.00,302,1,303.00
07/27/2005,12:14,1148.25,1148.25,1148.00,1148.00,20,65,85.00
07/27/2005,12:15,1148.00,1148.25,1148.00,1148.00,9,39,48.00
07/27/2005,12:16,1148.00,1148.00,1147.75,1147.75,24,260,284.00
07/27/2005,12:17,1148.00,1148.00,1147.75,1148.00,20,6,26.00
07/27/2005,12:18,1148.00,1148.00,1147.75,1147.75,20,13,33.00
07/27/2005,12:19,1148.00,1148.00,1148.00,1148.00,84,0,84.00
07/27/2005,12:20,1148.00,1148.00,1147.75,1148.00,11,101,112.00
07/27/2005,12:21,1148.00,1148.25,1147.75,1148.00,506,184,690.00
07/27/2005,12:22,1148.00,1148.75,1148.00,1148.75,1660,124,1784.00
07/27/2005,12:23,1148.75,1149.00,1148.25,1148.50,125,375,500.00
07/27/2005,12:24,1148.50,1148.75,1148.25,1148.50,162,201,363.00
07/27/2005,12:25,1148.50,1148.50,1148.25,1148.25,11,44,55.00
07/27/2005,12:26,1148.50,1148.50,1148.00,1148.00,14,956,970.00
07/27/2005,12:27,1148.00,1148.25,1148.00,1148.25,306,89,395.00
07/27/2005,12:28,1148.00,1148.50,1148.00,1148.50,106,4,110.00
07/27/2005,12:29,1148.50,1148.50,1148.25,1148.25,4,440,444.00
07/27/2005,12:30,1148.25,1148.50,1148.25,1148.25,4,165,169.00
07/27/2005,12:31,1148.00,1148.25,1148.00,1148.25,92,4,96.00
07/27/2005,12:32,1148.25,1148.50,1148.25,1148.25,196,159,355.00
07/27/2005,12:33,1148.25,1148.25,1148.00,1148.25,177,140,317.00
07/27/2005,12:34,1148.25,1148.50,1148.00,1148.50,362,9,371.00
07/27/2005,12:35,1148.50,1149.00,1148.50,1148.75,925,176,1101.00
07/27/2005,12:36,1148.75,1149.00,1148.50,1148.75,16,407,423.00
07/27/2005,12:37,1148.75,1148.75,1148.50,1148.75,257,55,312.00
07/27/2005,12:38,1149.00,1149.50,1148.75,1149.00,2302,549,2851.00
07/27/2005,12:39,1149.00,1149.00,1148.00,1148.00,85,1555,1640.00
07/27/2005,12:40,1148.25,1148.50,1148.00,1148.50,406,15,421.00
07/27/2005,12:41,1148.50,1148.75,1148.25,1148.75,113,22,135.00
07/27/2005,12:42,1148.75,1148.75,1148.50,1148.75,74,67,141.00
07/27/2005,12:43,1148.75,1148.75,1148.50,1148.50,4,133,137.00
07/27/2005,12:44,1148.25,1148.75,1148.25,1148.75,60,82,142.00
07/27/2005,12:45,1148.75,1149.00,1148.75,1149.00,509,9,518.00
07/27/2005,12:46,1149.00,1149.00,1148.75,1149.00,139,80,219.00
07/27/2005,12:47,1149.00,1149.00,1148.75,1148.75,424,19,443.00
07/27/2005,12:48,1148.75,1149.00,1148.75,1149.00,6,72,78.00
07/27/2005,12:49,1149.00,1149.50,1149.00,1149.00,787,625,1412.00
07/27/2005,12:50,1149.00,1149.00,1148.25,1148.25,291,1275,1566.00
07/27/2005,12:51,1148.50,1148.75,1148.50,1148.75,206,2,208.00
07/27/2005,12:52,1148.75,1148.75,1148.50,1148.50,8,77,85.00
07/27/2005,12:53,1148.50,1148.75,1148.50,1148.75,8,10,18.00
07/27/2005,12:54,1148.75,1148.75,1148.75,1148.75,33,0,33.00
07/27/2005,12:55,1148.75,1148.75,1148.75,1148.75,177,0,177.00
07/27/2005,12:56,1148.75,1148.75,1148.75,1148.75,63,0,63.00
07/27/2005,12:57,1148.75,1148.75,1148.50,1148.50,13,3,16.00
07/27/2005,12:58,1148.75,1149.25,1148.50,1149.25,524,12,536.00
07/27/2005,12:59,1149.25,1149.25,1149.00,1149.00,121,197,318.00
07/27/2005,13:00,1149.00,1149.25,1148.75,1149.00,46,125,171.00
07/27/2005,13:01,1149.00,1149.25,1148.75,1148.75,120,169,289.00
07/27/2005,13:02,1149.00,1149.00,1148.50,1148.75,610,392,1002.00
07/27/2005,13:03,1148.75,1149.25,1148.75,1148.75,161,451,612.00
07/27/2005,13:04,1148.75,1150.25,1148.75,1149.75,3912,1199,5111.00
07/27/2005,13:05,1149.75,1150.25,1149.50,1150.25,1943,379,2322.00
07/27/2005,13:06,1150.00,1150.25,1149.75,1150.00,1544,638,2182.00
07/27/2005,13:07,1149.75,1150.25,1149.75,1149.75,438,1182,1620.00
07/27/2005,13:08,1149.75,1149.75,1149.25,1149.25,161,2393,2554.00
07/27/2005,13:09,1149.25,1149.75,1149.00,1149.50,733,517,1250.00
07/27/2005,13:10,1149.50,1149.75,1149.25,1149.50,163,325,488.00
07/27/2005,13:11,1149.50,1149.75,1149.50,1149.50,56,156,212.00
07/27/2005,13:12,1149.50,1149.75,1149.50,1149.75,434,67,501.00
07/27/2005,13:13,1149.75,1150.25,1149.75,1150.00,443,54,497.00
07/27/2005,13:14,1150.25,1151.25,1150.00,1150.50,5602,3067,8669.00
07/27/2005,13:15,1150.50,1150.75,1150.25,1150.25,499,1839,2338.00
07/27/2005,13:16,1150.25,1150.50,1150.00,1150.25,164,1596,1760.00
07/27/2005,13:17,1150.00,1150.50,1150.00,1150.25,437,272,709.00
07/27/2005,13:18,1150.25,1150.50,1150.25,1150.50,25,900,925.00
07/27/2005,13:19,1150.25,1150.75,1150.25,1150.75,681,24,705.00
07/27/2005,13:20,1150.50,1151.50,1150.50,1151.25,3658,497,4155.00
07/27/2005,13:21,1151.00,1152.00,1151.00,1151.50,4527,2596,7123.00
07/27/2005,13:22,1151.50,1152.00,1151.25,1151.75,1526,1933,3459.00
07/27/2005,13:23,1151.75,1151.75,1151.25,1151.75,828,1044,1872.00
07/27/2005,13:24,1151.50,1151.75,1151.25,1151.25,157,362,519.00
07/27/2005,13:25,1151.50,1151.50,1151.00,1151.00,148,1356,1504.00
07/27/2005,13:26,1151.00,1151.25,1150.75,1151.25,368,868,1236.00
07/27/2005,13:27,1151.00,1151.25,1151.00,1151.25,31,872,903.00
07/27/2005,13:28,1151.00,1151.25,1151.00,1151.25,54,333,387.00
07/27/2005,13:29,1151.00,1151.25,1151.00,1151.25,405,101,506.00
07/27/2005,13:30,1151.25,1151.50,1151.00,1151.25,324,76,400.00
07/27/2005,13:31,1151.25,1152.00,1151.25,1151.50,1477,746,2223.00
07/27/2005,13:32,1151.25,1151.50,1151.00,1151.25,566,600,1166.00
07/27/2005,13:33,1151.25,1151.50,1151.25,1151.25,46,23,69.00
07/27/2005,13:34,1151.50,1151.50,1151.00,1151.25,331,377,708.00
07/27/2005,13:35,1151.25,1151.75,1151.00,1151.50,956,602,1558.00
07/27/2005,13:36,1151.75,1151.75,1151.25,1151.50,297,322,619.00
07/27/2005,13:37,1151.25,1151.50,1151.00,1151.25,283,831,1114.00
07/27/2005,13:38,1151.25,1151.50,1151.25,1151.25,18,253,271.00
07/27/2005,13:39,1151.25,1151.75,1151.25,1151.75,763,223,986.00
07/27/2005,13:40,1151.75,1152.00,1151.50,1151.50,1460,800,2260.00
07/27/2005,13:41,1151.50,1152.25,1151.50,1152.00,1779,1408,3187.00
07/27/2005,13:42,1152.25,1152.25,1151.75,1152.00,328,654,982.00
07/27/2005,13:43,1152.00,1152.00,1151.50,1151.50,328,2640,2968.00
07/27/2005,13:44,1151.50,1151.50,1151.25,1151.50,1293,1368,2661.00
07/27/2005,13:45,1151.50,1151.75,1151.50,1151.50,489,828,1317.00
07/27/2005,13:46,1151.75,1151.75,1151.50,1151.50,18,653,671.00
07/27/2005,13:47,1151.50,1151.75,1151.50,1151.75,42,100,142.00
07/27/2005,13:48,1151.75,1151.75,1151.50,1151.50,19,67,86.00
07/27/2005,13:49,1151.50,1151.75,1151.50,1151.50,22,95,117.00
07/27/2005,13:50,1151.50,1151.75,1151.50,1151.75,129,49,178.00
07/27/2005,13:51,1151.50,1152.25,1151.50,1152.00,2036,775,2811.00
07/27/2005,13:52,1152.00,1152.25,1151.75,1152.00,646,929,1575.00
07/27/2005,13:53,1152.00,1152.50,1152.00,1152.25,2214,149,2363.00
07/27/2005,13:54,1152.25,1152.50,1152.00,1152.00,223,2029,2252.00
07/27/2005,13:55,1152.00,1153.00,1152.00,1152.75,9114,1129,10243.00
07/27/2005,13:56,1152.75,1153.00,1152.75,1152.75,112,1818,1930.00
07/27/2005,13:57,1153.00,1153.50,1152.75,1153.00,4810,1918,6728.00
07/27/2005,13:58,1153.25,1153.25,1152.50,1152.50,1021,3247,4268.00
07/27/2005,13:59,1152.50,1152.75,1152.50,1152.75,1893,48,1941.00
07/27/2005,14:00,1152.75,1152.75,1152.50,1152.75,32,32,64.00
07/27/2005,14:01,1152.75,1152.75,1152.00,1152.00,524,2151,2675.00
07/27/2005,14:02,1152.00,1152.25,1152.00,1152.00,75,2154,2229.00
07/27/2005,14:03,1152.00,1152.50,1152.00,1152.00,303,334,637.00
07/27/2005,14:04,1152.00,1152.25,1152.00,1152.25,837,83,920.00
07/27/2005,14:05,1152.25,1152.50,1152.00,1152.25,553,140,693.00
07/27/2005,14:06,1152.25,1152.75,1152.25,1152.25,886,603,1489.00
07/27/2005,14:07,1152.50,1152.50,1152.25,1152.25,8,1163,1171.00
07/27/2005,14:08,1152.25,1152.50,1152.00,1152.25,117,619,736.00
07/27/2005,14:09,1152.25,1152.50,1152.25,1152.25,1,69,70.00
07/27/2005,14:10,1152.50,1152.50,1152.25,1152.50,117,349,466.00
07/27/2005,14:11,1152.50,1152.50,1152.00,1152.00,23,1247,1270.00
07/27/2005,14:12,1152.00,1152.50,1152.00,1152.50,241,111,352.00
07/27/2005,14:13,1152.25,1152.50,1152.25,1152.50,7,94,101.00
07/27/2005,14:14,1152.25,1152.50,1152.25,1152.50,537,459,996.00
07/27/2005,14:15,1152.50,1152.50,1152.25,1152.50,72,36,108.00
07/27/2005,14:16,1152.50,1152.50,1152.25,1152.25,44,49,93.00
07/27/2005,14:17,1152.50,1152.50,1152.00,1152.25,93,1189,1282.00
07/27/2005,14:18,1152.25,1152.50,1152.25,1152.50,6,155,161.00
07/27/2005,14:19,1152.50,1152.50,1152.25,1152.50,4,71,75.00
07/27/2005,14:20,1152.50,1153.00,1152.25,1152.75,2830,378,3208.00
07/27/2005,14:21,1152.75,1153.00,1152.50,1152.50,199,944,1143.00
07/27/2005,14:22,1152.50,1153.00,1152.50,1152.75,499,311,810.00
07/27/2005,14:23,1153.00,1153.00,1152.75,1152.75,15,37,52.00
07/27/2005,14:24,1152.75,1153.00,1152.75,1152.75,7,26,33.00
07/27/2005,14:25,1152.75,1153.00,1152.75,1152.75,37,164,201.00
07/27/2005,14:26,1152.75,1153.50,1152.75,1153.25,1849,183,2032.00
07/27/2005,14:27,1153.25,1153.50,1153.00,1153.25,664,1378,2042.00
07/27/2005,14:28,1153.25,1153.50,1153.00,1153.25,587,520,1107.00
07/27/2005,14:29,1153.50,1153.75,1153.25,1153.25,3315,1933,5248.00
07/27/2005,14:30,1153.25,1153.50,1153.25,1153.50,1883,913,2796.00
07/27/2005,14:31,1153.50,1153.50,1153.25,1153.50,545,114,659.00
07/27/2005,14:32,1153.50,1153.50,1153.25,1153.50,282,63,345.00
07/27/2005,14:33,1153.25,1153.75,1153.25,1153.50,657,342,999.00
07/27/2005,14:34,1153.50,1153.75,1153.25,1153.50,171,833,1004.00
07/27/2005,14:35,1153.25,1153.50,1153.25,1153.25,215,266,481.00
07/27/2005,14:36,1153.25,1153.50,1152.75,1153.00,348,3262,3610.00
07/27/2005,14:37,1153.00,1153.25,1152.75,1153.00,241,1386,1627.00
07/27/2005,14:38,1153.00,1153.25,1152.75,1152.75,195,413,608.00
07/27/2005,14:39,1153.00,1153.00,1152.75,1152.75,62,271,333.00
07/27/2005,14:40,1152.75,1153.00,1152.75,1152.75,1,155,156.00
07/27/2005,14:41,1152.75,1153.00,1152.50,1152.50,32,826,858.00
07/27/2005,14:42,1152.50,1152.75,1152.25,1152.25,91,1084,1175.00
07/27/2005,14:43,1152.50,1152.50,1152.25,1152.50,124,188,312.00
07/27/2005,14:44,1152.50,1152.75,1152.25,1152.75,1781,78,1859.00
07/27/2005,14:45,1152.75,1152.75,1152.50,1152.50,106,107,213.00
07/27/2005,14:46,1152.75,1153.00,1152.50,1153.00,1472,69,1541.00
07/27/2005,14:47,1153.00,1153.25,1152.75,1153.25,663,82,745.00
07/27/2005,14:48,1153.00,1153.25,1153.00,1153.00,55,650,705.00
07/27/2005,14:49,1153.00,1153.25,1153.00,1153.00,18,80,98.00
07/27/2005,14:50,1153.00,1153.25,1152.75,1153.00,196,626,822.00
07/27/2005,14:51,1152.75,1153.25,1152.75,1153.00,496,150,646.00
07/27/2005,14:52,1153.00,1153.25,1152.75,1153.25,201,266,467.00
07/27/2005,14:53,1153.00,1153.25,1153.00,1153.00,142,121,263.00
07/27/2005,14:54,1153.00,1153.25,1153.00,1153.25,256,213,469.00
07/27/2005,14:55,1153.25,1153.25,1152.75,1153.00,322,1143,1465.00
07/27/2005,14:56,1153.00,1153.00,1152.50,1152.75,232,718,950.00
07/27/2005,14:57,1152.75,1152.75,1152.50,1152.50,367,275,642.00
07/27/2005,14:58,1152.50,1152.75,1152.50,1152.50,888,285,1173.00
07/27/2005,14:59,1152.75,1152.75,1152.50,1152.50,157,99,256.00
07/27/2005,15:00,1152.75,1153.50,1152.50,1153.25,4529,1586,6115.00
07/27/2005,15:01,1153.25,1154.00,1153.00,1153.50,4556,4045,8601.00
07/27/2005,15:02,1153.50,1153.75,1153.50,1153.75,193,555,748.00
07/27/2005,15:03,1153.50,1154.00,1153.50,1153.75,2325,685,3010.00
07/27/2005,15:04,1154.00,1154.00,1153.75,1154.00,361,840,1201.00
07/27/2005,15:05,1153.75,1154.00,1153.50,1153.50,325,2467,2792.00
07/27/2005,15:06,1153.50,1154.00,1153.50,1153.75,1029,500,1529.00
07/27/2005,15:07,1153.75,1154.00,1153.75,1153.75,49,186,235.00
07/27/2005,15:08,1153.75,1154.00,1153.75,1153.75,14,281,295.00
07/27/2005,15:09,1153.75,1154.00,1153.75,1154.00,135,220,355.00
07/27/2005,15:10,1154.00,1154.00,1153.50,1153.50,917,1639,2556.00
07/27/2005,15:11,1153.75,1153.75,1153.25,1153.25,669,1900,2569.00
07/27/2005,15:12,1153.25,1153.75,1153.25,1153.50,864,37,901.00
07/27/2005,15:13,1153.75,1153.75,1153.50,1153.75,917,90,1007.00
07/27/2005,15:14,1153.50,1153.75,1153.25,1153.50,426,1854,2280.00
07/27/2005,15:15,1153.50,1153.50,1152.75,1153.00,2555,4287,6842.00
07/27/2005,15:30,1153.00,1153.00,1153.00,1153.00,0,19,19.00
07/27/2005,15:31,1153.00,1153.00,1152.75,1152.75,49,66,115.00
07/27/2005,15:32,1153.00,1153.25,1152.75,1152.75,201,147,348.00
07/27/2005,15:33,1152.75,1152.75,1152.75,1152.75,0,195,195.00
07/27/2005,15:34,1152.75,1152.75,1152.75,1152.75,0,2,2.00
07/27/2005,15:35,1152.75,1153.00,1152.75,1153.00,7,78,85.00
07/27/2005,15:36,1152.75,1153.00,1152.75,1152.75,2,23,25.00
07/27/2005,15:37,1153.00,1153.00,1152.75,1153.00,19,6,25.00
07/27/2005,15:38,1153.00,1153.00,1152.75,1152.75,2,27,29.00
07/27/2005,15:39,1152.75,1152.75,1152.75,1152.75,0,2,2.00
07/27/2005,15:41,1152.75,1152.75,1152.75,1152.75,0,2,2.00
07/27/2005,15:42,1153.00,1153.00,1153.00,1153.00,7,0,7.00
07/27/2005,15:43,1153.00,1153.00,1153.00,1153.00,310,0,310.00
07/27/2005,15:44,1153.00,1153.00,1153.00,1153.00,332,0,332.00
07/27/2005,15:45,1153.00,1153.00,1152.75,1153.00,44,3,47.00
07/27/2005,15:46,1153.00,1153.00,1153.00,1153.00,51,0,51.00
07/27/2005,15:47,1152.75,1153.00,1152.75,1152.75,1,53,54.00
07/27/2005,15:48,1152.75,1152.75,1152.75,1152.75,0,1,1.00
07/27/2005,15:49,1153.00,1153.00,1152.50,1152.50,100,525,625.00
07/27/2005,15:50,1152.75,1152.75,1152.75,1152.75,134,0,134.00
07/27/2005,15:51,1153.00,1153.00,1153.00,1153.00,2,0,2.00
07/27/2005,15:53,1152.75,1152.75,1152.50,1152.50,0,83,83.00
07/27/2005,15:54,1152.75,1152.75,1152.75,1152.75,24,0,24.00
07/27/2005,15:55,1152.75,1153.00,1152.50,1152.75,59,8,67.00
07/27/2005,15:56,1152.75,1153.00,1152.75,1153.00,2,2,4.00
07/27/2005,15:57,1152.75,1153.00,1152.50,1152.75,15,65,80.00
07/27/2005,15:58,1152.75,1152.75,1152.50,1152.50,0,32,32.00
07/27/2005,15:59,1152.75,1152.75,1152.50,1152.50,3,50,53.00
07/27/2005,16:00,1152.50,1152.50,1152.25,1152.25,0,377,377.00
07/27/2005,17:01,1152.50,1152.50,1152.50,1152.50,11,0,11.00
07/27/2005,17:02,1152.25,1152.50,1152.25,1152.25,111,9,120.00
07/27/2005,17:03,1152.50,1152.50,1152.50,1152.50,5,0,5.00
07/27/2005,17:05,1152.75,1152.75,1152.75,1152.75,36,0,36.00
07/27/2005,17:07,1152.50,1152.50,1152.25,1152.25,0,56,56.00
07/27/2005,17:08,1152.50,1152.50,1152.25,1152.25,8,1,9.00
07/27/2005,17:09,1152.50,1152.50,1152.50,1152.50,12,0,12.00
07/27/2005,17:11,1152.25,1152.25,1152.25,1152.25,0,9,9.00
07/27/2005,17:13,1152.50,1152.50,1152.50,1152.50,2,0,2.00
07/27/2005,17:14,1152.25,1152.25,1152.25,1152.25,0,5,5.00
07/27/2005,17:15,1152.50,1152.50,1152.50,1152.50,31,0,31.00
07/27/2005,17:16,1152.50,1152.50,1152.50,1152.50,3,0,3.00
07/27/2005,17:17,1152.50,1152.50,1152.50,1152.50,1,0,1.00
07/27/2005,17:19,1152.75,1152.75,1152.75,1152.75,30,0,30.00
07/27/2005,17:21,1152.75,1153.00,1152.75,1153.00,160,0,160.00
07/27/2005,17:22,1153.00,1153.00,1153.00,1153.00,61,0,61.00
07/27/2005,17:25,1153.00,1153.00,1153.00,1153.00,23,0,23.00
07/27/2005,17:26,1153.00,1153.00,1153.00,1153.00,32,0,32.00
07/27/2005,17:27,1153.00,1153.00,1153.00,1153.00,25,0,25.00
07/27/2005,17:28,1153.00,1153.00,1152.75,1152.75,43,47,90.00
07/27/2005,17:29,1153.00,1153.00,1153.00,1153.00,12,0,12.00
07/27/2005,17:30,1153.00,1153.00,1153.00,1153.00,10,0,10.00
07/27/2005,17:31,1153.00,1153.00,1153.00,1153.00,4,0,4.00
07/27/2005,17:32,1153.00,1153.00,1153.00,1153.00,2,0,2.00
07/27/2005,17:33,1153.00,1153.25,1152.75,1153.00,13,5,18.00
07/27/2005,17:34,1153.00,1153.25,1153.00,1153.25,9,0,9.00
07/27/2005,17:35,1153.00,1153.00,1153.00,1153.00,0,10,10.00
07/27/2005,17:36,1153.00,1153.25,1153.00,1153.25,50,13,63.00
07/27/2005,17:37,1153.25,1153.25,1153.00,1153.00,1,21,22.00
07/27/2005,17:38,1153.00,1153.00,1153.00,1153.00,0,8,8.00
07/27/2005,17:39,1153.00,1153.00,1153.00,1153.00,0,1,1.00
07/27/2005,17:40,1153.00,1153.00,1153.00,1153.00,0,1,1.00
07/27/2005,17:42,1153.25,1153.25,1153.25,1153.25,12,0,12.00
07/27/2005,17:44,1153.25,1153.25,1153.25,1153.25,50,0,50.00
07/27/2005,17:52,1153.00,1153.00,1153.00,1153.00,0,5,5.00
07/27/2005,17:53,1153.00,1153.00,1153.00,1153.00,0,1,1.00
07/27/2005,17:54,1153.00,1153.00,1153.00,1153.00,0,1,1.00
07/27/2005,17:55,1153.00,1153.00,1153.00,1153.00,0,1,1.00
07/27/2005,17:56,1153.00,1153.00,1153.00,1153.00,0,1,1.00
07/27/2005,17:58,1153.00,1153.25,1153.00,1153.00,2,17,19.00
07/27/2005,17:59,1153.00,1153.00,1153.00,1153.00,0,6,6.00
07/27/2005,18:01,1153.25,1153.25,1153.25,1153.25,4,0,4.00
07/27/2005,18:03,1153.00,1153.25,1153.00,1153.25,1,1,2.00
07/27/2005,18:04,1153.25,1153.25,1153.00,1153.00,1,1,2.00
07/27/2005,18:05,1153.25,1153.25,1153.25,1153.25,152,0,152.00
07/27/2005,18:10,1153.25,1153.25,1153.25,1153.25,22,0,22.00
07/27/2005,18:12,1153.25,1153.25,1153.25,1153.25,5,0,5.00
07/27/2005,18:13,1153.25,1153.25,1153.25,1153.25,1,0,1.00
07/27/2005,18:14,1153.25,1153.25,1153.25,1153.25,1,0,1.00
07/27/2005,18:15,1153.25,1153.25,1153.00,1153.00,3,1,4.00
07/27/2005,18:16,1153.00,1153.25,1153.00,1153.25,10,2,12.00
07/27/2005,18:18,1153.50,1153.50,1153.50,1153.50,63,0,63.00
07/27/2005,18:20,1153.25,1153.25,1153.25,1153.25,0,3,3.00
07/27/2005,18:23,1153.25,1153.25,1153.25,1153.25,0,1,1.00
07/27/2005,18:24,1153.25,1153.25,1153.25,1153.25,0,11,11.00
07/27/2005,18:26,1153.25,1153.25,1153.25,1153.25,0,18,18.00
07/27/2005,18:27,1153.50,1153.50,1153.50,1153.50,6,0,6.00
07/27/2005,18:31,1153.25,1153.25,1153.25,1153.25,0,15,15.00
07/27/2005,18:32,1153.25,1153.25,1153.25,1153.25,0,2,2.00
07/27/2005,18:33,1153.00,1153.00,1153.00,1153.00,0,3,3.00
07/27/2005,18:35,1153.25,1153.25,1153.25,1153.25,5,0,5.00
07/27/2005,18:37,1153.25,1153.25,1153.25,1153.25,20,0,20.00
07/27/2005,18:40,1153.25,1153.25,1153.25,1153.25,1,0,1.00
07/27/2005,18:41,1153.25,1153.25,1153.25,1153.25,1,0,1.00
07/27/2005,18:44,1153.25,1153.25,1153.25,1153.25,1,0,1.00
07/27/2005,18:46,1153.25,1153.25,1153.25,1153.25,1,0,1.00
07/27/2005,18:47,1153.25,1153.25,1153.25,1153.25,6,0,6.00
07/27/2005,18:53,1153.25,1153.25,1153.25,1153.25,1,0,1.00
07/27/2005,18:54,1153.50,1153.50,1153.50,1153.50,49,0,49.00
07/27/2005,18:55,1153.50,1153.50,1153.50,1153.50,5,0,5.00
07/27/2005,18:57,1153.50,1153.50,1153.50,1153.50,35,0,35.00
07/27/2005,18:58,1153.50,1153.50,1153.50,1153.50,57,0,57.00
07/27/2005,18:59,1153.50,1153.50,1153.50,1153.50,3,0,3.00
07/27/2005,19:00,1153.50,1153.50,1153.50,1153.50,3,0,3.00
07/27/2005,19:02,1153.50,1153.50,1153.50,1153.50,19,0,19.00
07/27/2005,19:03,1153.50,1153.50,1153.50,1153.50,1,0,1.00
07/27/2005,19:04,1153.25,1153.25,1153.25,1153.25,0,6,6.00
07/27/2005,19:05,1153.25,1153.25,1153.25,1153.25,0,10,10.00
07/27/2005,19:21,1153.50,1153.50,1153.50,1153.50,13,0,13.00
07/27/2005,19:22,1153.50,1153.50,1153.50,1153.50,4,0,4.00
07/27/2005,19:26,1153.50,1153.50,1153.50,1153.50,3,0,3.00
07/27/2005,19:27,1153.50,1153.50,1153.50,1153.50,12,0,12.00
07/27/2005,19:28,1153.50,1153.50,1153.50,1153.50,5,0,5.00
07/27/2005,19:29,1153.75,1153.75,1153.75,1153.75,1,0,1.00
07/27/2005,19:33,1153.50,1153.50,1153.50,1153.50,0,2,2.00
07/27/2005,19:34,1153.50,1153.50,1153.50,1153.50,0,7,7.00
07/27/2005,19:38,1153.50,1153.50,1153.50,1153.50,0,2,2.00
07/27/2005,19:46,1153.50,1153.50,1153.50,1153.50,0,11,11.00
07/27/2005,19:47,1153.50,1153.50,1153.50,1153.50,0,29,29.00
07/27/2005,19:48,1153.50,1153.50,1153.50,1153.50,0,3,3.00
07/27/2005,19:50,1153.50,1153.50,1153.50,1153.50,0,3,3.00
07/27/2005,19:53,1153.50,1153.50,1153.50,1153.50,0,4,4.00
07/27/2005,19:54,1153.50,1153.50,1153.50,1153.50,0,1,1.00
07/27/2005,19:59,1153.75,1153.75,1153.75,1153.75,1,0,1.00
07/27/2005,20:00,1153.50,1153.50,1153.50,1153.50,0,61,61.00
07/27/2005,20:01,1153.50,1153.75,1153.50,1153.75,15,1,16.00
07/27/2005,20:02,1153.75,1153.75,1153.75,1153.75,1,0,1.00
07/27/2005,20:03,1153.75,1153.75,1153.50,1153.50,1,3,4.00
07/27/2005,20:06,1153.75,1153.75,1153.75,1153.75,1,0,1.00
07/27/2005,20:09,1153.50,1153.50,1153.50,1153.50,0,1,1.00
07/27/2005,20:10,1153.50,1153.50,1153.50,1153.50,0,18,18.00
07/27/2005,20:11,1153.50,1153.50,1153.50,1153.50,0,5,5.00
07/27/2005,20:12,1153.50,1153.50,1153.50,1153.50,0,1,1.00
07/27/2005,20:14,1153.25,1153.25,1153.25,1153.25,0,2,2.00
07/27/2005,20:15,1153.25,1153.25,1153.25,1153.25,0,1,1.00
07/27/2005,20:16,1153.25,1153.25,1153.25,1153.25,0,1,1.00
07/27/2005,20:18,1153.25,1153.25,1153.25,1153.25,0,45,45.00
07/27/2005,20:19,1153.25,1153.25,1153.25,1153.25,0,10,10.00
07/27/2005,20:20,1153.25,1153.25,1153.25,1153.25,0,23,23.00
07/27/2005,20:24,1153.25,1153.25,1153.25,1153.25,0,5,5.00
07/27/2005,20:25,1153.25,1153.50,1153.25,1153.50,5,4,9.00
07/27/2005,20:29,1153.50,1153.50,1153.50,1153.50,16,0,16.00
07/27/2005,20:33,1153.25,1153.25,1153.25,1153.25,0,4,4.00
07/27/2005,20:34,1153.50,1153.50,1153.50,1153.50,1,0,1.00
07/27/2005,20:40,1153.25,1153.25,1153.25,1153.25,0,62,62.00
07/27/2005,20:41,1153.25,1153.25,1153.25,1153.25,0,2,2.00
07/27/2005,20:42,1153.25,1153.25,1153.25,1153.25,0,41,41.00
07/27/2005,20:43,1153.50,1153.75,1153.50,1153.75,98,0,98.00
07/27/2005,20:44,1153.50,1153.50,1153.50,1153.50,0,3,3.00
07/27/2005,20:46,1153.75,1153.75,1153.50,1153.50,3,10,13.00
07/27/2005,20:47,1153.50,1153.50,1153.50,1153.50,0,2,2.00
07/27/2005,20:48,1153.50,1153.50,1153.50,1153.50,0,18,18.00
07/27/2005,20:51,1153.50,1153.50,1153.50,1153.50,0,2,2.00
07/27/2005,20:53,1153.50,1153.50,1153.50,1153.50,0,2,2.00
07/27/2005,20:56,1153.50,1153.50,1153.50,1153.50,0,1,1.00
07/27/2005,20:57,1153.50,1153.50,1153.50,1153.50,0,7,7.00
07/27/2005,20:59,1153.75,1153.75,1153.75,1153.75,3,0,3.00
07/27/2005,21:00,1153.50,1153.50,1153.50,1153.50,0,31,31.00
07/27/2005,21:05,1153.50,1153.50,1153.50,1153.50,0,3,3.00
07/27/2005,21:06,1153.50,1153.50,1153.50,1153.50,0,1,1.00
07/27/2005,21:08,1153.50,1153.50,1153.50,1153.50,0,3,3.00
07/27/2005,21:09,1153.50,1153.50,1153.50,1153.50,0,1,1.00
07/27/2005,21:10,1153.25,1153.25,1153.25,1153.25,0,1,1.00
07/27/2005,21:17,1153.25,1153.25,1153.25,1153.25,0,1,1.00
07/27/2005,21:19,1153.25,1153.25,1153.25,1153.25,0,4,4.00
07/27/2005,21:20,1153.25,1153.25,1153.25,1153.25,0,2,2.00
07/27/2005,21:22,1153.50,1153.50,1153.25,1153.25,1,1,2.00
07/27/2005,21:37,1153.50,1153.50,1153.50,1153.50,100,0,100.00
07/27/2005,21:57,1153.50,1153.50,1153.50,1153.50,13,0,13.00
07/27/2005,21:58,1153.50,1153.50,1153.50,1153.50,4,0,4.00
07/27/2005,22:05,1153.50,1153.50,1153.50,1153.50,1,0,1.00
07/27/2005,22:06,1153.50,1153.50,1153.50,1153.50,46,0,46.00
07/27/2005,22:11,1153.75,1153.75,1153.75,1153.75,1,0,1.00
07/27/2005,22:14,1153.75,1153.75,1153.75,1153.75,1,0,1.00
07/27/2005,22:21,1153.50,1153.50,1153.50,1153.50,0,1,1.00
07/27/2005,22:39,1153.50,1153.50,1153.50,1153.50,0,1,1.00
07/27/2005,22:40,1153.50,1153.50,1153.50,1153.50,0,59,59.00
07/27/2005,22:42,1153.25,1153.25,1153.25,1153.25,0,100,100.00
07/27/2005,22:44,1153.25,1153.25,1153.25,1153.25,0,21,21.00
07/27/2005,22:46,1153.25,1153.25,1153.25,1153.25,0,4,4.00
07/27/2005,22:48,1153.25,1153.25,1153.25,1153.25,0,18,18.00
07/27/2005,22:49,1153.00,1153.00,1153.00,1153.00,0,20,20.00
07/27/2005,22:50,1153.00,1153.00,1153.00,1153.00,0,100,100.00
07/27/2005,22:51,1153.00,1153.00,1153.00,1153.00,0,1,1.00
07/27/2005,22:52,1153.00,1153.00,1153.00,1153.00,0,3,3.00
07/27/2005,22:53,1153.25,1153.25,1153.25,1153.25,1,0,1.00
07/27/2005,22:55,1153.25,1153.25,1153.25,1153.25,6,0,6.00
07/27/2005,22:57,1153.25,1153.25,1153.25,1153.25,1,0,1.00
07/27/2005,23:01,1153.00,1153.00,1153.00,1153.00,0,6,6.00
07/27/2005,23:02,1153.00,1153.00,1153.00,1153.00,0,2,2.00
07/27/2005,23:05,1153.00,1153.00,1153.00,1153.00,0,30,30.00
07/27/2005,23:06,1153.00,1153.00,1153.00,1153.00,0,1,1.00
07/27/2005,23:07,1153.00,1153.00,1153.00,1153.00,0,44,44.00
07/27/2005,23:08,1153.00,1153.00,1153.00,1153.00,0,1,1.00
07/27/2005,23:10,1153.00,1153.25,1153.00,1153.25,1,1,2.00
07/27/2005,23:11,1153.00,1153.00,1153.00,1153.00,0,1,1.00
07/27/2005,23:12,1153.00,1153.25,1153.00,1153.25,1,1,2.00
07/27/2005,23:18,1153.25,1153.25,1153.25,1153.25,2,0,2.00
07/27/2005,23:19,1153.00,1153.00,1153.00,1153.00,0,2,2.00
07/27/2005,23:20,1153.00,1153.00,1153.00,1153.00,0,5,5.00
07/27/2005,23:23,1153.25,1153.25,1153.25,1153.25,1,0,1.00
07/27/2005,23:26,1153.00,1153.00,1153.00,1153.00,0,1,1.00
07/27/2005,23:27,1153.00,1153.00,1153.00,1153.00,0,4,4.00
07/27/2005,23:29,1153.00,1153.00,1153.00,1153.00,0,1,1.00
07/27/2005,23:30,1153.00,1153.00,1153.00,1153.00,0,2,2.00
07/27/2005,23:34,1153.00,1153.00,1153.00,1153.00,0,8,8.00
07/27/2005,23:36,1153.00,1153.00,1153.00,1153.00,0,1,1.00
07/27/2005,23:40,1153.00,1153.00,1153.00,1153.00,0,2,2.00
07/27/2005,23:43,1153.00,1153.00,1153.00,1153.00,0,6,6.00
07/27/2005,23:47,1153.00,1153.00,1153.00,1153.00,0,2,2.00
07/27/2005,23:50,1153.00,1153.00,1153.00,1153.00,0,3,3.00
07/28/2005,00:00,1153.25,1153.25,1153.25,1153.25,1,0,1.00
07/28/2005,00:02,1153.00,1153.00,1153.00,1153.00,0,4,4.00
07/28/2005,00:03,1153.00,1153.00,1153.00,1153.00,0,9,9.00
07/28/2005,00:04,1153.00,1153.00,1153.00,1153.00,0,2,2.00
07/28/2005,00:08,1153.00,1153.00,1153.00,1153.00,0,10,10.00
07/28/2005,00:10,1153.00,1153.00,1153.00,1153.00,0,1,1.00
07/28/2005,00:15,1153.00,1153.00,1153.00,1153.00,0,2,2.00
07/28/2005,00:16,1153.25,1153.25,1153.25,1153.25,1,0,1.00
07/28/2005,00:17,1153.00,1153.00,1153.00,1153.00,0,3,3.00
07/28/2005,00:20,1153.00,1153.00,1153.00,1153.00,0,6,6.00
07/28/2005,00:25,1153.00,1153.00,1153.00,1153.00,0,1,1.00
07/28/2005,00:26,1153.00,1153.00,1153.00,1153.00,0,3,3.00
07/28/2005,00:33,1153.00,1153.00,1153.00,1153.00,0,2,2.00
07/28/2005,00:47,1153.00,1153.00,1153.00,1153.00,0,20,20.00
07/28/2005,00:48,1153.00,1153.00,1152.75,1152.75,0,11,11.00
07/28/2005,00:49,1152.75,1152.75,1152.75,1152.75,0,40,40.00
07/28/2005,00:54,1152.75,1152.75,1152.50,1152.50,0,11,11.00
07/28/2005,00:58,1152.75,1152.75,1152.75,1152.75,1,0,1.00
07/28/2005,00:59,1152.75,1152.75,1152.75,1152.75,5,0,5.00
07/28/2005,01:00,1153.00,1153.00,1152.75,1152.75,1,1,2.00
07/28/2005,01:01,1152.75,1152.75,1152.75,1152.75,0,4,4.00
07/28/2005,01:03,1152.75,1152.75,1152.75,1152.75,0,2,2.00
07/28/2005,01:04,1152.50,1152.50,1152.50,1152.50,0,3,3.00
07/28/2005,01:09,1152.75,1152.75,1152.75,1152.75,30,0,30.00
07/28/2005,01:15,1152.75,1152.75,1152.75,1152.75,5,0,5.00
07/28/2005,01:16,1152.75,1152.75,1152.75,1152.75,9,0,9.00
07/28/2005,01:17,1152.75,1152.75,1152.75,1152.75,5,0,5.00
07/28/2005,01:19,1152.75,1152.75,1152.75,1152.75,6,0,6.00
07/28/2005,01:20,1152.50,1152.50,1152.50,1152.50,0,1,1.00
07/28/2005,01:21,1152.75,1152.75,1152.75,1152.75,1,0,1.00
07/28/2005,01:23,1152.50,1152.50,1152.50,1152.50,0,4,4.00
07/28/2005,01:24,1152.50,1152.50,1152.50,1152.50,0,2,2.00
07/28/2005,01:26,1152.50,1152.50,1152.50,1152.50,0,56,56.00
07/28/2005,01:29,1152.50,1152.50,1152.50,1152.50,0,1,1.00
07/28/2005,01:30,1152.50,1152.50,1152.50,1152.50,0,5,5.00
07/28/2005,01:33,1152.50,1152.50,1152.50,1152.50,0,1,1.00
07/28/2005,01:34,1152.75,1152.75,1152.50,1152.50,1,2,3.00
07/28/2005,01:35,1152.50,1152.50,1152.50,1152.50,0,2,2.00
07/28/2005,01:37,1152.75,1152.75,1152.50,1152.75,6,1,7.00
07/28/2005,01:38,1152.75,1152.75,1152.75,1152.75,1,0,1.00
07/28/2005,01:40,1152.75,1152.75,1152.75,1152.75,4,0,4.00
07/28/2005,01:43,1152.75,1152.75,1152.75,1152.75,2,0,2.00
07/28/2005,01:44,1152.75,1152.75,1152.75,1152.75,9,0,9.00
07/28/2005,01:46,1152.75,1152.75,1152.75,1152.75,1,0,1.00
07/28/2005,01:47,1152.75,1152.75,1152.75,1152.75,22,0,22.00
07/28/2005,01:48,1152.75,1152.75,1152.75,1152.75,2,0,2.00
07/28/2005,01:49,1152.75,1152.75,1152.75,1152.75,14,0,14.00
07/28/2005,01:50,1152.75,1152.75,1152.75,1152.75,26,0,26.00
07/28/2005,01:51,1152.75,1152.75,1152.75,1152.75,8,0,8.00
07/28/2005,01:52,1152.75,1152.75,1152.75,1152.75,6,0,6.00
07/28/2005,01:53,1152.50,1152.50,1152.50,1152.50,0,1,1.00
07/28/2005,01:59,1152.75,1152.75,1152.75,1152.75,1,0,1.00
07/28/2005,02:00,1152.75,1152.75,1152.75,1152.75,4,0,4.00
07/28/2005,02:01,1152.50,1152.50,1152.25,1152.50,51,37,88.00
07/28/2005,02:02,1152.50,1152.50,1152.50,1152.50,59,0,59.00
07/28/2005,02:03,1152.50,1152.50,1152.25,1152.50,70,10,80.00
07/28/2005,02:04,1152.75,1152.75,1152.50,1152.50,1,48,49.00
07/28/2005,02:05,1152.50,1152.50,1152.50,1152.50,0,16,16.00
07/28/2005,02:06,1152.75,1152.75,1152.75,1152.75,133,0,133.00
07/28/2005,02:08,1152.50,1152.50,1152.25,1152.25,0,129,129.00
07/28/2005,02:09,1152.25,1152.50,1152.25,1152.50,1,1,2.00
07/28/2005,02:10,1152.25,1152.25,1152.25,1152.25,0,10,10.00
07/28/2005,02:12,1152.25,1152.25,1152.25,1152.25,0,24,24.00
07/28/2005,02:13,1152.25,1152.25,1152.25,1152.25,0,93,93.00
07/28/2005,02:14,1152.25,1152.25,1152.00,1152.25,3,40,43.00
07/28/2005,02:15,1152.25,1152.25,1152.25,1152.25,57,0,57.00
07/28/2005,02:16,1152.00,1152.25,1152.00,1152.25,25,2,27.00
07/28/2005,02:17,1152.25,1152.25,1152.25,1152.25,10,0,10.00
07/28/2005,02:18,1152.25,1152.25,1152.25,1152.25,8,0,8.00
07/28/2005,02:19,1152.25,1152.25,1152.25,1152.25,1,0,1.00
07/28/2005,02:20,1152.25,1152.50,1152.25,1152.25,120,1,121.00
07/28/2005,02:21,1152.25,1152.25,1152.25,1152.25,0,19,19.00
07/28/2005,02:22,1152.25,1152.25,1152.25,1152.25,0,6,6.00
07/28/2005,02:23,1152.25,1152.25,1152.25,1152.25,0,1,1.00
07/28/2005,02:24,1152.00,1152.00,1152.00,1152.00,0,56,56.00
07/28/2005,02:25,1152.00,1152.25,1152.00,1152.00,29,101,130.00
07/28/2005,02:26,1152.25,1152.25,1152.25,1152.25,17,0,17.00
07/28/2005,02:27,1152.25,1152.25,1152.25,1152.25,44,0,44.00
07/28/2005,02:28,1152.25,1152.50,1152.25,1152.50,39,0,39.00
07/28/2005,02:29,1152.50,1152.50,1152.50,1152.50,5,0,5.00
07/28/2005,02:30,1152.75,1152.75,1152.75,1152.75,20,0,20.00
07/28/2005,02:31,1152.75,1152.75,1152.75,1152.75,44,0,44.00
07/28/2005,02:34,1152.75,1152.75,1152.50,1152.50,9,32,41.00
07/28/2005,02:35,1152.50,1152.75,1152.25,1152.75,11,11,22.00
07/28/2005,02:36,1152.75,1152.75,1152.75,1152.75,2,0,2.00
07/28/2005,02:37,1152.50,1152.50,1152.25,1152.50,14,19,33.00
07/28/2005,02:38,1152.50,1152.50,1152.50,1152.50,13,0,13.00
07/28/2005,02:39,1152.75,1152.75,1152.50,1152.50,1,21,22.00
07/28/2005,02:40,1152.50,1152.50,1152.50,1152.50,0,2,2.00
07/28/2005,02:41,1152.75,1152.75,1152.75,1152.75,5,0,5.00
07/28/2005,02:42,1152.75,1152.75,1152.50,1152.50,12,9,21.00
07/28/2005,02:43,1152.50,1152.50,1152.00,1152.00,0,60,60.00
07/28/2005,02:44,1152.25,1153.00,1152.25,1153.00,168,0,168.00
07/28/2005,02:45,1153.00,1153.00,1153.00,1153.00,5,0,5.00
07/28/2005,02:46,1152.75,1152.75,1152.75,1152.75,0,23,23.00
07/28/2005,02:47,1152.75,1152.75,1152.75,1152.75,0,1,1.00
07/28/2005,02:48,1152.75,1153.00,1152.75,1153.00,2,15,17.00
07/28/2005,02:49,1153.00,1153.00,1152.75,1152.75,7,4,11.00
07/28/2005,02:50,1153.00,1153.00,1152.75,1152.75,56,57,113.00
07/28/2005,02:51,1153.00,1153.25,1153.00,1153.00,213,1,214.00
07/28/2005,02:52,1152.75,1152.75,1152.75,1152.75,0,2,2.00
07/28/2005,02:53,1153.00,1153.00,1153.00,1153.00,16,0,16.00
07/28/2005,02:54,1153.00,1153.00,1153.00,1153.00,2,0,2.00
07/28/2005,02:55,1153.00,1153.00,1153.00,1153.00,33,0,33.00
07/28/2005,02:56,1153.00,1153.25,1153.00,1153.25,27,5,32.00
07/28/2005,02:57,1153.00,1153.00,1153.00,1153.00,0,10,10.00
07/28/2005,03:01,1153.25,1153.25,1153.25,1153.25,32,0,32.00
07/28/2005,03:02,1153.25,1153.25,1153.25,1153.25,62,0,62.00
07/28/2005,03:03,1153.50,1153.50,1153.50,1153.50,9,0,9.00
07/28/2005,03:04,1153.25,1153.25,1153.25,1153.25,0,2,2.00
07/28/2005,03:05,1153.25,1153.25,1153.25,1153.25,0,1,1.00
07/28/2005,03:06,1153.25,1153.25,1153.25,1153.25,0,87,87.00
07/28/2005,03:07,1153.00,1153.00,1153.00,1153.00,0,5,5.00
07/28/2005,03:10,1153.00,1153.00,1153.00,1153.00,0,87,87.00
07/28/2005,03:11,1152.75,1152.75,1152.75,1152.75,0,1,1.00
07/28/2005,03:14,1152.75,1152.75,1152.50,1152.50,0,100,100.00
07/28/2005,03:15,1152.50,1152.50,1152.50,1152.50,0,48,48.00
07/28/2005,03:17,1152.50,1152.50,1152.50,1152.50,0,6,6.00
07/28/2005,03:18,1152.50,1152.50,1152.50,1152.50,0,20,20.00
07/28/2005,03:19,1152.75,1152.75,1152.75,1152.75,2,0,2.00
07/28/2005,03:20,1152.50,1152.50,1152.50,1152.50,0,60,60.00
07/28/2005,03:23,1152.50,1152.50,1152.50,1152.50,0,1,1.00
07/28/2005,03:24,1152.75,1152.75,1152.75,1152.75,15,0,15.00
07/28/2005,03:25,1152.75,1152.75,1152.75,1152.75,5,0,5.00
07/28/2005,03:26,1152.75,1152.75,1152.75,1152.75,1,0,1.00
07/28/2005,03:27,1152.75,1152.75,1152.75,1152.75,2,0,2.00
07/28/2005,03:28,1152.75,1153.00,1152.75,1152.75,77,12,89.00
07/28/2005,03:29,1153.00,1153.00,1153.00,1153.00,1,0,1.00
07/28/2005,03:30,1153.00,1153.00,1152.75,1152.75,1,10,11.00
07/28/2005,03:31,1152.75,1152.75,1152.50,1152.50,0,12,12.00
07/28/2005,03:32,1152.75,1152.75,1152.75,1152.75,2,0,2.00
07/28/2005,03:33,1152.75,1152.75,1152.50,1152.50,11,131,142.00
07/28/2005,03:34,1152.50,1152.50,1152.50,1152.50,0,5,5.00
07/28/2005,03:36,1152.75,1152.75,1152.75,1152.75,1,0,1.00
07/28/2005,03:39,1152.50,1152.75,1152.50,1152.75,11,63,74.00
07/28/2005,03:40,1152.50,1152.50,1152.25,1152.50,1,76,77.00
07/28/2005,03:41,1152.50,1152.50,1152.50,1152.50,2,0,2.00
07/28/2005,03:42,1152.50,1152.50,1152.25,1152.25,2,37,39.00
07/28/2005,03:46,1152.25,1152.25,1152.25,1152.25,0,24,24.00
07/28/2005,03:47,1152.50,1152.50,1152.25,1152.50,128,1,129.00
07/28/2005,03:48,1152.75,1152.75,1152.50,1152.75,45,2,47.00
07/28/2005,03:49,1152.75,1152.75,1152.50,1152.50,15,1,16.00
07/28/2005,03:50,1152.50,1152.50,1152.25,1152.25,0,44,44.00
07/28/2005,03:51,1152.50,1152.50,1152.50,1152.50,14,0,14.00
07/28/2005,03:52,1152.50,1152.50,1152.50,1152.50,6,0,6.00
07/28/2005,03:54,1152.50,1152.50,1152.50,1152.50,10,0,10.00
07/28/2005,03:59,1152.75,1152.75,1152.75,1152.75,14,0,14.00
07/28/2005,04:00,1152.75,1152.75,1152.75,1152.75,4,0,4.00
07/28/2005,04:01,1152.75,1152.75,1152.75,1152.75,13,0,13.00
07/28/2005,04:02,1153.00,1153.00,1153.00,1153.00,5,0,5.00
07/28/2005,04:04,1153.00,1153.00,1153.00,1153.00,15,0,15.00
07/28/2005,04:05,1153.00,1153.00,1153.00,1153.00,27,0,27.00
07/28/2005,04:07,1153.00,1153.00,1153.00,1153.00,1,0,1.00
07/28/2005,04:12,1153.00,1153.00,1153.00,1153.00,10,0,10.00
07/28/2005,04:13,1152.75,1152.75,1152.75,1152.75,0,1,1.00
07/28/2005,04:14,1152.75,1152.75,1152.75,1152.75,0,5,5.00
07/28/2005,04:15,1153.00,1153.00,1153.00,1153.00,51,0,51.00
07/28/2005,04:17,1153.00,1153.00,1153.00,1153.00,1,0,1.00
07/28/2005,04:19,1152.75,1153.00,1152.75,1153.00,1,1,2.00
07/28/2005,04:20,1153.00,1153.00,1153.00,1153.00,1,0,1.00
07/28/2005,04:21,1153.00,1153.00,1153.00,1153.00,53,0,53.00
07/28/2005,04:22,1152.75,1153.00,1152.75,1153.00,5,1,6.00
07/28/2005,04:23,1153.00,1153.00,1153.00,1153.00,6,0,6.00
07/28/2005,04:24,1153.00,1153.00,1153.00,1153.00,1,0,1.00
07/28/2005,04:25,1152.75,1152.75,1152.75,1152.75,0,1,1.00
07/28/2005,04:26,1152.75,1153.00,1152.75,1153.00,1,2,3.00
07/28/2005,04:27,1153.00,1153.00,1153.00,1153.00,1,0,1.00
07/28/2005,04:28,1152.75,1152.75,1152.75,1152.75,0,10,10.00
07/28/2005,04:29,1152.75,1152.75,1152.75,1152.75,0,1,1.00
07/28/2005,04:32,1152.75,1152.75,1152.75,1152.75,0,1,1.00
07/28/2005,04:37,1153.00,1153.00,1153.00,1153.00,1,0,1.00
07/28/2005,04:38,1153.00,1153.00,1153.00,1153.00,4,0,4.00
07/28/2005,04:39,1152.75,1153.00,1152.75,1153.00,2,2,4.00
07/28/2005,04:41,1153.00,1153.00,1153.00,1153.00,1,0,1.00
07/28/2005,04:42,1153.00,1153.00,1153.00,1153.00,54,0,54.00
07/28/2005,04:43,1153.00,1153.25,1153.00,1153.00,5,4,9.00
07/28/2005,04:44,1153.00,1153.00,1153.00,1153.00,0,7,7.00
07/28/2005,04:45,1153.25,1153.25,1153.25,1153.25,2,0,2.00
07/28/2005,04:49,1153.00,1153.00,1153.00,1153.00,0,21,21.00
07/28/2005,04:51,1153.00,1153.25,1153.00,1153.25,1,11,12.00
07/28/2005,04:55,1153.00,1153.00,1153.00,1153.00,0,25,25.00
07/28/2005,05:01,1153.25,1153.25,1153.00,1153.00,1,2,3.00
07/28/2005,05:02,1153.00,1153.25,1153.00,1153.25,7,1,8.00
07/28/2005,05:03,1153.25,1153.25,1153.25,1153.25,20,0,20.00
07/28/2005,05:04,1153.25,1153.25,1153.00,1153.25,2,9,11.00
07/28/2005,05:05,1153.25,1153.25,1153.25,1153.25,2,0,2.00
07/28/2005,05:06,1153.25,1153.25,1153.25,1153.25,1,0,1.00
07/28/2005,05:08,1153.25,1153.25,1153.25,1153.25,40,0,40.00
07/28/2005,05:09,1153.25,1153.25,1153.25,1153.25,6,0,6.00
07/28/2005,05:10,1153.50,1153.50,1153.50,1153.50,13,0,13.00
07/28/2005,05:11,1153.50,1153.50,1153.50,1153.50,55,0,55.00
07/28/2005,05:12,1153.25,1153.25,1153.25,1153.25,0,30,30.00
07/28/2005,05:14,1153.25,1153.50,1153.25,1153.50,1,1,2.00
07/28/2005,05:15,1153.25,1153.50,1153.25,1153.50,6,2,8.00
07/28/2005,05:17,1153.50,1153.50,1153.50,1153.50,1,0,1.00
07/28/2005,05:19,1153.25,1153.25,1153.00,1153.00,0,148,148.00
07/28/2005,05:20,1153.00,1153.00,1153.00,1153.00,0,20,20.00
07/28/2005,05:21,1153.00,1153.00,1152.75,1153.00,6,46,52.00
07/28/2005,05:22,1153.00,1153.00,1153.00,1153.00,9,0,9.00
07/28/2005,05:23,1153.25,1153.25,1153.25,1153.25,27,0,27.00
07/28/2005,05:24,1153.25,1153.50,1153.25,1153.50,6,0,6.00
07/28/2005,05:25,1153.00,1153.25,1153.00,1153.25,3,1,4.00
07/28/2005,05:26,1153.25,1153.50,1153.25,1153.50,17,0,17.00
07/28/2005,05:27,1153.25,1153.25,1153.25,1153.25,0,4,4.00
07/28/2005,05:28,1153.25,1153.25,1153.25,1153.25,0,1,1.00
07/28/2005,05:29,1153.25,1153.25,1153.25,1153.25,0,51,51.00
07/28/2005,05:30,1153.25,1153.25,1153.25,1153.25,0,11,11.00
07/28/2005,05:31,1153.25,1153.50,1153.25,1153.50,1,4,5.00
07/28/2005,05:32,1153.25,1153.50,1153.25,1153.50,8,3,11.00
07/28/2005,05:34,1153.50,1153.75,1153.50,1153.50,86,120,206.00
07/28/2005,05:35,1153.50,1153.75,1153.50,1153.50,1,24,25.00
07/28/2005,05:36,1153.50,1153.50,1153.50,1153.50,0,41,41.00
07/28/2005,05:37,1153.50,1153.50,1153.50,1153.50,0,6,6.00
07/28/2005,05:38,1153.50,1153.50,1153.50,1153.50,0,6,6.00
07/28/2005,05:39,1153.75,1153.75,1153.25,1153.50,25,35,60.00
07/28/2005,05:40,1153.50,1153.50,1153.50,1153.50,1,0,1.00
07/28/2005,05:41,1153.50,1153.75,1153.50,1153.50,54,47,101.00
07/28/2005,05:43,1153.50,1153.50,1153.50,1153.50,0,1,1.00
07/28/2005,05:44,1153.25,1153.25,1153.25,1153.25,0,2,2.00
07/28/2005,05:45,1153.50,1153.75,1153.25,1153.50,48,8,56.00
07/28/2005,05:46,1153.50,1153.75,1153.50,1153.50,28,4,32.00
07/28/2005,05:47,1153.50,1153.50,1153.50,1153.50,0,1,1.00
07/28/2005,05:48,1153.75,1153.75,1153.50,1153.50,100,1,101.00
07/28/2005,05:49,1153.75,1154.00,1153.75,1153.75,223,173,396.00
07/28/2005,05:50,1153.75,1153.75,1153.75,1153.75,0,12,12.00
07/28/2005,05:51,1153.75,1153.75,1153.75,1153.75,0,62,62.00
07/28/2005,05:52,1154.00,1154.00,1154.00,1154.00,2,0,2.00
07/28/2005,05:53,1153.75,1153.75,1153.75,1153.75,0,26,26.00
07/28/2005,05:54,1153.75,1153.75,1153.75,1153.75,0,7,7.00
07/28/2005,05:55,1153.75,1153.75,1153.75,1153.75,0,2,2.00
07/28/2005,05:56,1153.75,1154.00,1153.75,1154.00,1,12,13.00
07/28/2005,05:57,1154.00,1154.00,1153.75,1154.00,30,1,31.00
07/28/2005,05:58,1154.00,1154.00,1154.00,1154.00,1,0,1.00
07/28/2005,05:59,1154.00,1154.25,1154.00,1154.25,188,0,188.00
07/28/2005,06:00,1154.25,1154.25,1154.00,1154.00,1,9,10.00
07/28/2005,06:01,1154.25,1154.25,1154.00,1154.25,17,14,31.00
07/28/2005,06:02,1154.00,1154.25,1153.75,1154.00,4,130,134.00
07/28/2005,06:03,1154.00,1154.25,1154.00,1154.00,8,21,29.00
07/28/2005,06:07,1154.00,1154.00,1154.00,1154.00,0,11,11.00
07/28/2005,06:08,1153.75,1153.75,1153.75,1153.75,0,15,15.00
07/28/2005,06:09,1153.75,1153.75,1153.75,1153.75,0,24,24.00
07/28/2005,06:10,1154.00,1154.00,1153.75,1153.75,16,10,26.00
07/28/2005,06:11,1153.75,1154.00,1153.75,1153.75,3,7,10.00
07/28/2005,06:12,1153.75,1153.75,1153.75,1153.75,0,73,73.00
07/28/2005,06:13,1153.75,1153.75,1153.50,1153.75,10,108,118.00
07/28/2005,06:15,1153.75,1153.75,1153.75,1153.75,11,0,11.00
07/28/2005,06:16,1153.75,1153.75,1153.50,1153.50,22,1,23.00
07/28/2005,06:17,1153.50,1153.50,1153.25,1153.25,0,285,285.00
07/28/2005,06:18,1153.50,1153.50,1153.25,1153.50,189,2,191.00
07/28/2005,06:19,1153.50,1153.75,1153.50,1153.50,38,2,40.00
07/28/2005,06:20,1153.75,1153.75,1153.75,1153.75,1,0,1.00
07/28/2005,06:21,1153.50,1153.50,1153.50,1153.50,0,5,5.00
07/28/2005,06:22,1153.75,1154.25,1153.75,1154.00,493,160,653.00
07/28/2005,06:23,1154.00,1154.25,1154.00,1154.00,2,62,64.00
07/28/2005,06:24,1154.00,1154.00,1154.00,1154.00,0,17,17.00
07/28/2005,06:25,1154.00,1154.25,1154.00,1154.00,1,10,11.00
07/28/2005,06:26,1154.00,1154.25,1154.00,1154.25,21,2,23.00
07/28/2005,06:27,1154.25,1154.25,1154.25,1154.25,324,0,324.00
07/28/2005,06:28,1154.25,1154.25,1154.25,1154.25,39,0,39.00
07/28/2005,06:29,1154.25,1154.50,1154.25,1154.50,739,2,741.00
07/28/2005,06:30,1154.50,1154.75,1154.25,1154.25,70,204,274.00
07/28/2005,06:31,1154.25,1154.25,1154.25,1154.25,0,156,156.00
07/28/2005,06:32,1154.25,1154.25,1154.25,1154.25,0,4,4.00
07/28/2005,06:33,1154.25,1154.25,1154.25,1154.25,0,1,1.00
07/28/2005,06:34,1154.25,1154.25,1154.25,1154.25,0,1,1.00
07/28/2005,06:35,1154.25,1154.25,1154.25,1154.25,0,1,1.00
07/28/2005,06:36,1154.00,1154.25,1154.00,1154.25,262,1,263.00
07/28/2005,06:37,1154.25,1154.50,1154.25,1154.25,10,2,12.00
07/28/2005,06:38,1154.25,1154.25,1154.00,1154.25,16,45,61.00
07/28/2005,06:39,1154.25,1154.25,1154.00,1154.25,112,5,117.00
07/28/2005,06:40,1154.25,1154.50,1154.00,1154.50,39,5,44.00
07/28/2005,06:41,1154.25,1154.25,1154.25,1154.25,0,12,12.00
07/28/2005,06:42,1154.25,1154.25,1154.25,1154.25,0,8,8.00
07/28/2005,06:43,1154.25,1154.25,1154.25,1154.25,0,5,5.00
07/28/2005,06:44,1154.25,1154.25,1154.25,1154.25,0,113,113.00
07/28/2005,06:45,1154.25,1154.25,1154.25,1154.25,0,72,72.00
07/28/2005,06:46,1154.25,1154.25,1154.00,1154.25,1,8,9.00
07/28/2005,06:47,1154.25,1154.25,1154.25,1154.25,31,0,31.00
07/28/2005,06:48,1154.00,1154.00,1154.00,1154.00,0,1,1.00
07/28/2005,06:49,1154.25,1154.25,1154.25,1154.25,13,0,13.00
07/28/2005,06:50,1154.25,1154.25,1154.25,1154.25,41,0,41.00
07/28/2005,06:51,1154.00,1154.25,1154.00,1154.25,2,10,12.00
07/28/2005,06:52,1154.00,1154.25,1154.00,1154.00,33,10,43.00
07/28/2005,06:53,1154.25,1154.25,1154.00,1154.25,4,5,9.00
07/28/2005,06:54,1154.25,1154.25,1154.25,1154.25,71,0,71.00
07/28/2005,06:55,1154.25,1154.25,1154.00,1154.00,3,30,33.00
07/28/2005,06:56,1154.25,1154.25,1154.25,1154.25,39,0,39.00
07/28/2005,06:57,1154.00,1154.25,1154.00,1154.25,1,5,6.00
07/28/2005,06:58,1154.25,1154.25,1154.25,1154.25,20,0,20.00
07/28/2005,06:59,1154.00,1154.25,1154.00,1154.25,1,6,7.00
07/28/2005,07:00,1154.00,1154.00,1154.00,1154.00,0,5,5.00
07/28/2005,07:01,1154.00,1154.00,1154.00,1154.00,0,20,20.00
07/28/2005,07:02,1154.00,1154.25,1154.00,1154.25,11,2,13.00
07/28/2005,07:03,1154.25,1154.25,1154.00,1154.25,11,4,15.00
07/28/2005,07:04,1154.25,1154.50,1154.25,1154.25,132,1,133.00
07/28/2005,07:05,1154.25,1155.00,1154.25,1154.50,693,101,794.00
07/28/2005,07:06,1154.75,1154.75,1154.50,1154.50,15,8,23.00
07/28/2005,07:07,1154.50,1155.00,1154.50,1154.75,174,33,207.00
07/28/2005,07:08,1154.75,1154.75,1154.50,1154.75,22,56,78.00
07/28/2005,07:09,1154.75,1154.75,1154.50,1154.75,6,6,12.00
07/28/2005,07:10,1154.50,1155.00,1154.50,1155.00,60,4,64.00
07/28/2005,07:11,1155.00,1155.00,1154.75,1154.75,5,11,16.00
07/28/2005,07:12,1155.00,1155.00,1154.75,1154.75,1,137,138.00
07/28/2005,07:13,1154.50,1154.50,1154.50,1154.50,0,2,2.00
07/28/2005,07:14,1154.50,1154.75,1154.50,1154.75,2,5,7.00
07/28/2005,07:15,1154.75,1154.75,1154.50,1154.50,16,2,18.00
07/28/2005,07:16,1154.75,1154.75,1154.75,1154.75,169,0,169.00
07/28/2005,07:17,1154.75,1155.00,1154.75,1154.75,118,3,121.00
07/28/2005,07:18,1154.75,1155.00,1154.75,1154.75,1,105,106.00
07/28/2005,07:19,1154.75,1154.75,1154.75,1154.75,0,14,14.00
07/28/2005,07:20,1155.00,1155.00,1154.75,1154.75,7,3,10.00
07/28/2005,07:21,1154.75,1155.00,1154.75,1155.00,20,26,46.00
07/28/2005,07:22,1155.00,1155.00,1154.75,1154.75,45,21,66.00
07/28/2005,07:23,1155.00,1155.75,1155.00,1155.50,2040,94,2134.00
07/28/2005,07:24,1155.50,1155.75,1155.50,1155.75,118,242,360.00
07/28/2005,07:25,1155.75,1155.75,1155.25,1155.50,198,344,542.00
07/28/2005,07:26,1155.50,1155.75,1155.50,1155.75,21,21,42.00
07/28/2005,07:27,1155.75,1156.00,1155.50,1155.75,317,309,626.00
07/28/2005,07:28,1155.50,1155.75,1155.25,1155.50,506,469,975.00
07/28/2005,07:29,1155.50,1155.75,1155.50,1155.75,363,0,363.00
07/28/2005,07:30,1155.50,1155.75,1155.50,1155.75,124,44,168.00
07/28/2005,07:31,1155.75,1156.00,1155.50,1156.00,153,99,252.00
07/28/2005,07:32,1155.75,1156.00,1155.75,1155.75,1,200,201.00
07/28/2005,07:33,1155.50,1155.75,1155.50,1155.75,2,87,89.00
07/28/2005,07:34,1155.50,1155.75,1155.50,1155.50,201,117,318.00
07/28/2005,07:35,1155.50,1156.00,1155.50,1156.00,342,7,349.00
07/28/2005,07:36,1156.00,1156.00,1155.75,1155.75,65,80,145.00
07/28/2005,07:37,1155.75,1156.00,1155.75,1155.75,10,9,19.00
07/28/2005,07:38,1155.75,1156.00,1155.75,1155.75,7,24,31.00
07/28/2005,07:39,1155.75,1155.75,1155.75,1155.75,0,345,345.00
07/28/2005,07:40,1155.75,1155.75,1155.75,1155.75,0,18,18.00
07/28/2005,07:41,1155.75,1156.25,1155.75,1156.00,678,13,691.00
07/28/2005,07:42,1156.25,1156.25,1156.00,1156.00,1,278,279.00
07/28/2005,07:43,1156.00,1156.25,1155.75,1155.75,3,227,230.00
07/28/2005,07:44,1155.75,1155.75,1155.75,1155.75,0,13,13.00
07/28/2005,07:45,1155.75,1156.00,1155.75,1156.00,231,10,241.00
07/28/2005,07:46,1155.75,1156.25,1155.75,1156.00,348,14,362.00
07/28/2005,07:47,1156.00,1156.25,1156.00,1156.25,46,575,621.00
07/28/2005,07:48,1156.00,1156.25,1155.75,1156.00,324,5,329.00
07/28/2005,07:49,1156.25,1156.25,1156.00,1156.00,11,146,157.00
07/28/2005,07:50,1156.25,1156.25,1156.00,1156.00,47,134,181.00
07/28/2005,07:51,1156.00,1156.25,1156.00,1156.25,9,285,294.00
07/28/2005,07:52,1156.00,1156.25,1156.00,1156.00,2,59,61.00
07/28/2005,07:53,1156.00,1156.25,1156.00,1156.00,1,274,275.00
07/28/2005,07:54,1156.00,1156.00,1156.00,1156.00,0,107,107.00
07/28/2005,07:55,1156.00,1156.00,1155.75,1155.75,0,548,548.00
07/28/2005,07:56,1155.75,1156.00,1155.50,1155.75,135,31,166.00
07/28/2005,07:57,1155.75,1156.00,1155.75,1155.75,1,13,14.00
07/28/2005,07:58,1155.75,1156.00,1155.50,1155.75,6,67,73.00
07/28/2005,07:59,1155.75,1156.00,1155.75,1155.75,91,7,98.00
07/28/2005,08:00,1156.00,1156.00,1155.75,1155.75,19,4,23.00
07/28/2005,08:01,1155.75,1156.00,1155.75,1155.75,16,54,70.00
07/28/2005,08:02,1155.75,1156.25,1155.75,1156.00,855,4,859.00
07/28/2005,08:03,1156.00,1156.00,1155.75,1156.00,6,193,199.00
07/28/2005,08:04,1156.00,1156.00,1155.75,1155.75,1,190,191.00
07/28/2005,08:05,1155.75,1155.75,1155.75,1155.75,0,46,46.00
07/28/2005,08:06,1156.00,1156.00,1155.50,1155.50,7,190,197.00
07/28/2005,08:07,1155.50,1155.75,1155.50,1155.50,280,122,402.00
07/28/2005,08:08,1155.50,1155.75,1155.50,1155.50,5,53,58.00
07/28/2005,08:09,1155.75,1155.75,1155.50,1155.50,5,6,11.00
07/28/2005,08:10,1155.50,1155.75,1155.50,1155.75,28,11,39.00
07/28/2005,08:11,1155.75,1155.75,1155.25,1155.25,4,431,435.00
07/28/2005,08:12,1155.25,1155.50,1155.25,1155.50,15,13,28.00
07/28/2005,08:13,1155.50,1155.75,1155.25,1155.75,278,16,294.00
07/28/2005,08:14,1155.50,1155.75,1155.50,1155.75,1,6,7.00
07/28/2005,08:15,1155.50,1155.50,1155.50,1155.50,0,31,31.00
07/28/2005,08:16,1155.50,1155.50,1155.25,1155.25,28,165,193.00
07/28/2005,08:17,1155.50,1155.50,1155.50,1155.50,15,0,15.00
07/28/2005,08:18,1155.50,1155.50,1155.25,1155.25,1,3,4.00
07/28/2005,08:19,1155.25,1155.25,1155.25,1155.25,0,5,5.00
07/28/2005,08:20,1155.50,1155.50,1155.50,1155.50,120,0,120.00
07/28/2005,08:21,1155.25,1155.75,1155.25,1155.75,282,7,289.00
07/28/2005,08:22,1155.75,1155.75,1155.50,1155.50,22,26,48.00
07/28/2005,08:23,1155.50,1155.50,1155.50,1155.50,0,32,32.00
07/28/2005,08:24,1155.50,1155.75,1155.50,1155.50,3,14,17.00
07/28/2005,08:25,1155.50,1155.50,1155.50,1155.50,0,135,135.00
07/28/2005,08:26,1155.25,1155.50,1155.25,1155.25,11,381,392.00
07/28/2005,08:27,1155.25,1155.50,1155.00,1155.25,160,154,314.00
07/28/2005,08:28,1155.00,1155.25,1155.00,1155.25,220,68,288.00
07/28/2005,08:29,1155.25,1155.25,1155.00,1155.25,364,21,385.00
07/28/2005,08:30,1155.25,1155.25,1154.75,1155.00,176,617,793.00
07/28/2005,08:31,1154.75,1155.00,1154.50,1154.75,673,2734,3407.00
07/28/2005,08:32,1154.50,1155.25,1154.50,1155.25,2218,319,2537.00
07/28/2005,08:33,1155.25,1155.50,1155.00,1155.50,2115,972,3087.00
07/28/2005,08:34,1155.25,1155.50,1155.00,1155.00,667,1111,1778.00
07/28/2005,08:35,1155.00,1155.75,1155.00,1155.75,3348,1391,4739.00
07/28/2005,08:36,1155.50,1156.00,1155.25,1155.75,2007,1289,3296.00
07/28/2005,08:37,1155.75,1156.00,1155.50,1155.75,1074,1603,2677.00
07/28/2005,08:38,1155.75,1156.25,1155.50,1155.50,2293,2169,4462.00
07/28/2005,08:39,1155.50,1155.50,1155.00,1155.25,391,2125,2516.00
07/28/2005,08:40,1155.25,1156.00,1155.00,1155.75,1647,1740,3387.00
07/28/2005,08:41,1155.75,1156.00,1155.50,1155.75,856,712,1568.00
07/28/2005,08:42,1155.50,1156.25,1155.50,1156.25,1691,1534,3225.00
07/28/2005,08:43,1156.25,1157.00,1156.00,1156.50,5459,3308,8767.00
07/28/2005,08:44,1156.50,1156.75,1156.25,1156.50,397,1461,1858.00
07/28/2005,08:45,1156.50,1157.00,1156.25,1156.75,1334,1507,2841.00
07/28/2005,08:46,1156.75,1157.00,1156.50,1156.75,1713,1238,2951.00
07/28/2005,08:47,1156.75,1156.75,1156.00,1156.00,912,2184,3096.00
07/28/2005,08:48,1156.00,1156.25,1155.50,1155.75,1152,3504,4656.00
07/28/2005,08:49,1155.75,1156.00,1155.50,1156.00,684,148,832.00
07/28/2005,08:50,1156.00,1156.25,1155.75,1155.75,704,1438,2142.00
07/28/2005,08:51,1155.75,1156.50,1155.75,1156.25,2494,703,3197.00
07/28/2005,08:52,1156.25,1156.50,1155.50,1155.50,324,1523,1847.00
07/28/2005,08:53,1155.50,1155.75,1155.00,1155.25,382,1643,2025.00
07/28/2005,08:54,1155.50,1155.50,1155.00,1155.25,145,1116,1261.00
07/28/2005,08:55,1155.25,1155.75,1155.25,1155.75,1577,809,2386.00
07/28/2005,08:56,1155.75,1156.00,1155.50,1156.00,1923,694,2617.00
07/28/2005,08:57,1156.00,1156.00,1155.50,1155.75,69,467,536.00
07/28/2005,08:58,1155.75,1156.25,1155.50,1156.25,1818,866,2684.00
07/28/2005,08:59,1156.25,1156.25,1155.75,1156.00,392,1412,1804.00
07/28/2005,09:00,1155.75,1156.00,1155.25,1155.25,31,1357,1388.00
07/28/2005,09:01,1155.25,1156.00,1155.25,1155.75,652,725,1377.00
07/28/2005,09:02,1155.50,1155.75,1155.25,1155.25,71,562,633.00
07/28/2005,09:03,1155.50,1155.75,1155.25,1155.75,586,33,619.00
07/28/2005,09:04,1155.50,1156.00,1155.50,1155.75,696,551,1247.00
07/28/2005,09:05,1155.75,1156.00,1155.50,1156.00,336,289,625.00
07/28/2005,09:06,1155.75,1156.00,1155.00,1155.00,390,1172,1562.00
07/28/2005,09:07,1155.25,1155.25,1153.75,1154.00,2291,7745,10036.00
07/28/2005,09:08,1153.75,1154.25,1153.50,1154.25,3333,2391,5724.00
07/28/2005,09:09,1154.25,1154.25,1153.75,1154.00,894,629,1523.00
07/28/2005,09:10,1153.75,1154.00,1153.75,1153.75,205,1436,1641.00
07/28/2005,09:11,1153.75,1154.00,1153.50,1153.50,1727,1080,2807.00
07/28/2005,09:12,1153.50,1153.75,1153.25,1153.25,2484,1255,3739.00
07/28/2005,09:13,1153.25,1153.75,1153.00,1153.75,1346,2183,3529.00
07/28/2005,09:14,1153.75,1153.75,1153.50,1153.75,248,1276,1524.00
07/28/2005,09:15,1153.75,1154.00,1153.50,1154.00,1759,65,1824.00
07/28/2005,09:16,1154.00,1154.00,1153.25,1153.75,566,1084,1650.00
07/28/2005,09:17,1153.50,1153.75,1153.00,1153.25,1852,1026,2878.00
07/28/2005,09:18,1153.25,1153.25,1152.75,1153.00,952,2136,3088.00
07/28/2005,09:19,1152.75,1153.50,1152.75,1153.50,1816,615,2431.00
07/28/2005,09:20,1153.50,1153.75,1153.25,1153.50,708,343,1051.00
07/28/2005,09:21,1153.50,1153.75,1153.00,1153.25,576,1138,1714.00
07/28/2005,09:22,1153.25,1153.75,1153.25,1153.75,587,410,997.00
07/28/2005,09:23,1153.75,1153.75,1152.75,1152.75,781,2538,3319.00
07/28/2005,09:24,1152.75,1153.00,1152.00,1152.25,1645,4365,6010.00
07/28/2005,09:25,1152.25,1152.25,1151.75,1151.75,2277,4396,6673.00
07/28/2005,09:26,1151.75,1152.25,1151.75,1152.00,1971,824,2795.00
07/28/2005,09:27,1152.00,1152.50,1151.75,1152.50,2126,131,2257.00
07/28/2005,09:28,1152.50,1152.75,1152.25,1152.50,1216,59,1275.00
07/28/2005,09:29,1152.75,1152.75,1152.50,1152.75,64,788,852.00
07/28/2005,09:30,1152.75,1153.00,1152.50,1153.00,2663,2139,4802.00
07/28/2005,09:31,1152.75,1153.00,1152.75,1153.00,120,200,320.00
07/28/2005,09:32,1152.75,1153.00,1152.75,1153.00,213,987,1200.00
07/28/2005,09:33,1152.75,1153.25,1152.75,1153.25,1138,978,2116.00
07/28/2005,09:34,1153.25,1153.25,1152.75,1153.00,827,1162,1989.00
07/28/2005,09:35,1153.00,1153.25,1152.75,1153.25,1453,110,1563.00
07/28/2005,09:36,1153.25,1153.50,1153.00,1153.25,965,28,993.00
07/28/2005,09:37,1153.25,1154.25,1153.25,1153.75,3149,1739,4888.00
07/28/2005,09:38,1154.00,1154.25,1153.75,1154.25,1955,289,2244.00
07/28/2005,09:39,1154.25,1154.25,1154.00,1154.00,74,1515,1589.00
07/28/2005,09:40,1154.00,1155.00,1154.00,1154.75,3288,1201,4489.00
07/28/2005,09:41,1154.75,1156.00,1154.50,1155.50,6972,1090,8062.00
07/28/2005,09:42,1155.50,1155.75,1155.25,1155.25,366,1178,1544.00
07/28/2005,09:43,1155.50,1155.75,1155.25,1155.50,1587,639,2226.00
07/28/2005,09:44,1155.50,1156.00,1155.25,1156.00,1780,1181,2961.00
07/28/2005,09:45,1156.00,1156.00,1155.50,1155.75,846,1107,1953.00
07/28/2005,09:46,1155.50,1155.75,1155.00,1155.25,1253,1645,2898.00
07/28/2005,09:47,1155.50,1155.50,1155.00,1155.00,180,1259,1439.00
07/28/2005,09:48,1155.00,1155.75,1155.00,1155.25,1060,517,1577.00
07/28/2005,09:49,1155.50,1155.75,1155.00,1155.00,874,1397,2271.00
07/28/2005,09:50,1155.00,1155.50,1155.00,1155.50,378,141,519.00
07/28/2005,09:51,1155.25,1155.50,1155.25,1155.50,88,17,105.00
07/28/2005,09:52,1155.25,1155.75,1155.25,1155.50,997,335,1332.00
07/28/2005,09:53,1155.50,1155.75,1155.25,1155.50,340,275,615.00
07/28/2005,09:54,1155.50,1155.50,1155.00,1155.25,238,517,755.00
07/28/2005,09:55,1155.25,1155.25,1155.00,1155.00,775,19,794.00
07/28/2005,09:56,1155.25,1155.75,1155.00,1155.50,622,384,1006.00
07/28/2005,09:57,1155.50,1155.50,1155.00,1155.00,73,227,300.00
07/28/2005,09:58,1155.25,1155.25,1154.75,1155.00,835,1542,2377.00
07/28/2005,09:59,1155.25,1155.25,1154.75,1154.75,11,142,153.00
07/28/2005,10:00,1155.00,1155.25,1154.75,1155.00,318,163,481.00
07/28/2005,10:01,1155.25,1155.25,1155.00,1155.25,80,202,282.00
07/28/2005,10:02,1155.25,1155.50,1155.00,1155.50,711,165,876.00
07/28/2005,10:03,1155.50,1156.00,1155.25,1155.25,948,1363,2311.00
07/28/2005,10:04,1155.50,1155.50,1154.50,1154.75,140,1655,1795.00
07/28/2005,10:05,1154.50,1154.75,1154.25,1154.75,669,562,1231.00
07/28/2005,10:06,1154.50,1155.00,1154.50,1155.00,398,122,520.00
07/28/2005,10:07,1155.00,1155.25,1154.75,1154.75,979,493,1472.00
07/28/2005,10:08,1154.75,1155.00,1154.75,1155.00,22,127,149.00
07/28/2005,10:09,1155.00,1155.00,1154.75,1154.75,13,368,381.00
07/28/2005,10:10,1154.75,1155.00,1154.75,1155.00,486,24,510.00
07/28/2005,10:11,1155.00,1155.00,1154.00,1154.25,244,1874,2118.00
07/28/2005,10:12,1154.00,1154.50,1154.00,1154.25,1127,464,1591.00
07/28/2005,10:13,1154.50,1154.50,1154.25,1154.50,64,156,220.00
07/28/2005,10:14,1154.25,1154.50,1154.00,1154.25,244,222,466.00
07/28/2005,10:15,1154.00,1155.00,1154.00,1155.00,1699,15,1714.00
07/28/2005,10:16,1154.75,1155.50,1154.75,1155.50,1058,130,1188.00
07/28/2005,10:17,1155.50,1155.75,1155.25,1155.50,1707,1419,3126.00
07/28/2005,10:18,1155.50,1156.00,1155.50,1155.75,559,765,1324.00
07/28/2005,10:19,1155.75,1156.00,1155.25,1155.25,137,655,792.00
07/28/2005,10:20,1155.25,1155.50,1155.00,1155.00,213,539,752.00
07/28/2005,10:21,1155.00,1155.75,1155.00,1155.75,2003,99,2102.00
07/28/2005,10:22,1155.50,1156.00,1155.50,1155.50,797,688,1485.00
07/28/2005,10:23,1155.50,1155.75,1155.25,1155.25,118,353,471.00
07/28/2005,10:24,1155.50,1155.75,1155.25,1155.50,234,97,331.00
07/28/2005,10:25,1155.50,1155.50,1155.25,1155.25,18,300,318.00
07/28/2005,10:26,1155.00,1155.25,1155.00,1155.00,182,624,806.00
07/28/2005,10:27,1155.00,1155.25,1154.75,1155.00,295,476,771.00
07/28/2005,10:28,1155.00,1155.25,1154.75,1155.00,351,408,759.00
07/28/2005,10:29,1155.00,1155.50,1155.00,1155.50,1012,200,1212.00
07/28/2005,10:30,1155.50,1155.75,1155.25,1155.50,336,106,442.00
07/28/2005,10:31,1155.25,1155.50,1155.00,1155.50,754,744,1498.00
07/28/2005,10:32,1155.50,1156.00,1155.50,1155.75,1249,928,2177.00
07/28/2005,10:33,1155.75,1156.00,1155.25,1155.50,779,830,1609.00
07/28/2005,10:34,1155.75,1155.75,1155.50,1155.50,45,226,271.00
07/28/2005,10:35,1155.50,1156.00,1155.25,1155.75,591,427,1018.00
07/28/2005,10:36,1155.75,1155.75,1155.00,1155.50,728,1704,2432.00
07/28/2005,10:37,1155.50,1155.50,1154.75,1155.25,304,873,1177.00
07/28/2005,10:38,1155.25,1155.75,1155.25,1155.25,422,110,532.00
07/28/2005,10:39,1155.25,1155.50,1154.25,1155.00,2069,3598,5667.00
07/28/2005,10:40,1155.00,1155.50,1155.00,1155.25,544,76,620.00
07/28/2005,10:41,1155.25,1156.75,1155.25,1156.75,6025,2105,8130.00
07/28/2005,10:42,1156.75,1157.50,1156.50,1157.00,3807,2461,6268.00
07/28/2005,10:43,1156.75,1157.25,1156.75,1157.00,1199,1276,2475.00
07/28/2005,10:44,1157.00,1158.00,1157.00,1157.75,6565,1642,8207.00
07/28/2005,10:45,1158.00,1158.25,1157.50,1157.75,2451,2013,4464.00
07/28/2005,10:46,1157.75,1158.00,1157.50,1157.75,1160,1651,2811.00
07/28/2005,10:47,1157.50,1157.75,1157.25,1157.25,45,748,793.00
07/28/2005,10:48,1157.25,1157.50,1157.25,1157.25,144,518,662.00
07/28/2005,10:49,1157.25,1158.00,1157.25,1157.75,2035,608,2643.00
07/28/2005,10:50,1157.75,1158.50,1157.50,1158.00,2993,1670,4663.00
07/28/2005,10:51,1158.00,1158.25,1157.50,1157.75,211,695,906.00
07/28/2005,10:52,1157.50,1157.75,1157.25,1157.50,1777,1553,3330.00
07/28/2005,10:53,1157.50,1157.75,1157.25,1157.50,1002,974,1976.00
07/28/2005,10:54,1157.50,1158.00,1157.25,1157.75,1436,462,1898.00
07/28/2005,10:55,1157.75,1158.00,1157.50,1157.75,491,658,1149.00
07/28/2005,10:56,1157.75,1158.00,1157.75,1158.00,220,324,544.00
07/28/2005,10:57,1157.75,1158.00,1157.75,1157.75,37,711,748.00
07/28/2005,10:58,1157.75,1158.25,1157.75,1158.25,1316,837,2153.00
07/28/2005,10:59,1158.00,1158.25,1157.75,1157.75,60,829,889.00
07/28/2005,11:00,1157.75,1158.25,1157.75,1158.25,744,303,1047.00
07/28/2005,11:01,1158.00,1158.75,1158.00,1158.25,4283,2419,6702.00
07/28/2005,11:02,1158.25,1158.25,1157.50,1157.75,505,1336,1841.00
07/28/2005,11:03,1157.75,1158.25,1157.75,1158.00,722,461,1183.00
07/28/2005,11:04,1158.00,1158.00,1157.75,1157.75,128,198,326.00
07/28/2005,11:05,1158.00,1158.25,1157.75,1158.00,1085,723,1808.00
07/28/2005,11:06,1158.00,1158.00,1157.75,1158.00,148,163,311.00
07/28/2005,11:07,1157.75,1158.00,1157.00,1157.75,688,2058,2746.00
07/28/2005,11:08,1157.75,1157.75,1157.50,1157.75,198,127,325.00
07/28/2005,11:09,1157.50,1157.75,1157.50,1157.50,19,74,93.00
07/28/2005,11:10,1157.50,1157.75,1157.00,1157.25,297,2106,2403.00
07/28/2005,11:11,1157.50,1157.50,1157.00,1157.25,1479,1206,2685.00
07/28/2005,11:12,1157.25,1157.50,1156.75,1157.50,1412,809,2221.00
07/28/2005,11:13,1157.50,1158.00,1157.50,1157.75,765,217,982.00
07/28/2005,11:14,1157.50,1157.75,1157.50,1157.50,293,12,305.00
07/28/2005,11:15,1157.75,1158.25,1157.50,1158.00,1022,16,1038.00
07/28/2005,11:16,1158.00,1158.50,1157.75,1157.75,746,995,1741.00
07/28/2005,11:17,1157.75,1158.00,1157.50,1157.75,397,634,1031.00
07/28/2005,11:18,1157.75,1158.00,1157.50,1157.50,12,1044,1056.00
07/28/2005,11:19,1157.50,1157.50,1157.25,1157.50,30,880,910.00
07/28/2005,11:20,1157.50,1157.75,1157.50,1157.50,225,140,365.00
07/28/2005,11:21,1157.50,1157.75,1157.25,1157.50,627,439,1066.00
07/28/2005,11:22,1157.50,1157.75,1157.50,1157.75,19,37,56.00
07/28/2005,11:23,1157.50,1157.50,1157.50,1157.50,0,359,359.00
07/28/2005,11:24,1157.50,1157.50,1157.00,1157.50,171,372,543.00
07/28/2005,11:25,1157.25,1157.50,1157.00,1157.25,122,194,316.00
07/28/2005,11:26,1157.25,1157.50,1157.00,1157.25,279,17,296.00
07/28/2005,11:27,1157.50,1157.50,1157.00,1157.25,58,136,194.00
07/28/2005,11:28,1157.25,1157.50,1157.25,1157.25,217,85,302.00
07/28/2005,11:29,1157.25,1157.25,1157.25,1157.25,0,62,62.00
07/28/2005,11:30,1157.25,1157.50,1157.00,1157.50,741,16,757.00
07/28/2005,11:31,1157.50,1157.75,1157.50,1157.75,210,17,227.00
07/28/2005,11:32,1157.50,1157.75,1157.50,1157.75,343,564,907.00
07/28/2005,11:33,1157.75,1158.00,1157.75,1157.75,161,23,184.00
07/28/2005,11:34,1158.00,1158.00,1157.50,1157.50,65,323,388.00
07/28/2005,11:35,1157.75,1158.00,1157.50,1157.75,302,12,314.00
07/28/2005,11:36,1158.00,1158.00,1157.75,1158.00,207,145,352.00
07/28/2005,11:37,1158.00,1158.00,1157.75,1157.75,39,2,41.00
07/28/2005,11:38,1158.00,1158.00,1157.75,1157.75,141,14,155.00
07/28/2005,11:39,1157.75,1157.75,1157.50,1157.75,267,510,777.00
07/28/2005,11:40,1157.75,1157.75,1157.50,1157.50,82,175,257.00
07/28/2005,11:41,1157.50,1157.75,1157.50,1157.50,219,76,295.00
07/28/2005,11:42,1157.75,1157.75,1157.50,1157.50,2,412,414.00
07/28/2005,11:43,1157.50,1157.50,1157.25,1157.50,85,38,123.00
07/28/2005,11:44,1157.25,1158.00,1157.25,1158.00,1576,185,1761.00
07/28/2005,11:45,1158.00,1158.00,1157.50,1157.50,51,824,875.00
07/28/2005,11:46,1157.50,1157.75,1157.25,1157.25,27,216,243.00
07/28/2005,11:47,1157.50,1157.75,1157.25,1157.75,259,25,284.00
07/28/2005,11:48,1157.75,1157.75,1157.25,1157.50,14,201,215.00
07/28/2005,11:49,1157.25,1157.75,1157.25,1157.50,361,78,439.00
07/28/2005,11:50,1157.75,1158.00,1157.50,1157.75,153,48,201.00
07/28/2005,11:51,1157.50,1158.00,1157.50,1158.00,105,30,135.00
07/28/2005,11:52,1157.75,1158.00,1157.50,1157.75,21,120,141.00
07/28/2005,11:53,1157.75,1157.75,1157.50,1157.75,105,21,126.00
07/28/2005,11:54,1157.50,1157.75,1157.50,1157.75,238,83,321.00
07/28/2005,11:55,1157.75,1158.00,1157.50,1158.00,59,1,60.00
07/28/2005,11:56,1158.00,1158.00,1157.75,1157.75,42,156,198.00
07/28/2005,11:57,1157.75,1157.75,1157.75,1157.75,0,125,125.00
07/28/2005,11:58,1157.50,1158.50,1157.50,1158.25,925,174,1099.00
07/28/2005,11:59,1158.25,1158.25,1157.75,1157.75,174,293,467.00
07/28/2005,12:00,1158.00,1158.00,1157.50,1157.50,175,931,1106.00
07/28/2005,12:01,1157.50,1157.75,1157.25,1157.50,86,201,287.00
07/28/2005,12:02,1157.50,1157.50,1157.25,1157.25,32,23,55.00
07/28/2005,12:03,1157.25,1157.75,1157.25,1157.75,401,20,421.00
07/28/2005,12:04,1157.75,1157.75,1157.50,1157.75,136,24,160.00
07/28/2005,12:05,1157.75,1158.00,1157.75,1158.00,239,67,306.00
07/28/2005,12:06,1157.75,1158.00,1157.75,1158.00,162,18,180.00
07/28/2005,12:07,1158.00,1158.00,1157.50,1157.75,518,506,1024.00
07/28/2005,12:08,1157.50,1158.00,1157.50,1157.75,80,37,117.00
07/28/2005,12:09,1157.75,1158.25,1157.75,1158.00,295,21,316.00
07/28/2005,12:10,1158.00,1158.00,1157.75,1158.00,57,209,266.00
07/28/2005,12:11,1157.75,1158.25,1157.75,1158.25,349,342,691.00
07/28/2005,12:12,1158.00,1158.50,1158.00,1158.25,796,64,860.00
07/28/2005,12:13,1158.25,1158.75,1157.75,1158.25,914,1482,2396.00
07/28/2005,12:14,1158.00,1158.00,1157.50,1157.50,279,1447,1726.00
07/28/2005,12:15,1157.75,1157.75,1157.50,1157.50,449,27,476.00
07/28/2005,12:16,1157.50,1158.00,1157.50,1157.75,310,17,327.00
07/28/2005,12:17,1157.75,1158.00,1157.50,1157.75,31,267,298.00
07/28/2005,12:18,1157.50,1157.75,1157.25,1157.25,15,405,420.00
07/28/2005,12:19,1157.50,1158.00,1157.25,1157.75,461,118,579.00
07/28/2005,12:20,1157.50,1158.00,1157.50,1157.75,234,145,379.00
07/28/2005,12:21,1157.75,1158.00,1157.50,1157.75,166,56,222.00
07/28/2005,12:22,1157.75,1158.25,1157.75,1158.00,508,36,544.00
07/28/2005,12:23,1158.25,1158.25,1157.75,1157.75,51,241,292.00
07/28/2005,12:24,1158.00,1158.00,1157.75,1158.00,98,1,99.00
07/28/2005,12:25,1158.00,1158.25,1157.75,1158.00,169,255,424.00
07/28/2005,12:26,1158.00,1158.25,1158.00,1158.25,285,5,290.00
07/28/2005,12:27,1158.00,1159.00,1158.00,1159.00,2563,116,2679.00
07/28/2005,12:28,1159.00,1159.25,1158.50,1158.75,2281,1933,4214.00
07/28/2005,12:29,1158.50,1159.00,1158.50,1158.50,402,284,686.00
07/28/2005,12:30,1158.75,1159.00,1158.50,1159.00,447,53,500.00
07/28/2005,12:31,1158.75,1159.25,1158.75,1158.75,344,160,504.00
07/28/2005,12:32,1158.75,1158.75,1158.25,1158.25,102,1533,1635.00
07/28/2005,12:33,1158.25,1159.00,1158.25,1158.75,728,646,1374.00
07/28/2005,12:34,1158.75,1159.50,1158.50,1159.50,2903,749,3652.00
07/28/2005,12:35,1159.25,1160.00,1159.25,1159.25,4988,2144,7132.00
07/28/2005,12:36,1159.50,1159.75,1159.25,1159.50,2148,170,2318.00
07/28/2005,12:37,1159.50,1160.50,1159.50,1160.25,3521,1235,4756.00
07/28/2005,12:38,1160.25,1160.50,1160.00,1160.00,1423,1434,2857.00
07/28/2005,12:39,1160.25,1160.50,1160.00,1160.00,491,645,1136.00
07/28/2005,12:40,1160.25,1160.25,1160.00,1160.00,175,462,637.00
07/28/2005,12:41,1160.00,1160.25,1159.75,1160.00,744,624,1368.00
07/28/2005,12:42,1160.00,1160.25,1159.75,1159.75,6,575,581.00
07/28/2005,12:43,1160.00,1160.00,1159.75,1159.75,32,975,1007.00
07/28/2005,12:44,1159.50,1160.25,1159.50,1160.00,1042,249,1291.00
07/28/2005,12:45,1160.00,1160.00,1159.75,1159.75,65,420,485.00
07/28/2005,12:46,1160.00,1160.00,1159.50,1159.75,729,248,977.00
07/28/2005,12:47,1160.00,1160.25,1159.75,1160.00,1015,156,1171.00
07/28/2005,12:48,1160.00,1160.50,1159.75,1160.25,1371,400,1771.00
07/28/2005,12:49,1160.25,1160.50,1160.00,1160.00,802,553,1355.00
07/28/2005,12:50,1160.00,1160.25,1159.75,1160.00,416,956,1372.00
07/28/2005,12:51,1160.25,1160.25,1159.75,1160.00,49,238,287.00
07/28/2005,12:52,1160.00,1160.25,1159.75,1160.00,204,228,432.00
07/28/2005,12:53,1160.00,1160.00,1159.75,1160.00,840,65,905.00
07/28/2005,12:54,1160.25,1160.50,1160.00,1160.25,1395,1212,2607.00
07/28/2005,12:55,1160.25,1160.25,1159.50,1159.50,212,1364,1576.00
07/28/2005,12:56,1159.75,1159.75,1159.50,1159.50,125,76,201.00
07/28/2005,12:57,1159.75,1159.75,1159.25,1159.25,51,1434,1485.00
07/28/2005,12:58,1159.50,1159.50,1159.00,1159.00,653,1225,1878.00
07/28/2005,12:59,1159.25,1159.50,1159.00,1159.25,1236,566,1802.00
07/28/2005,13:00,1159.25,1159.50,1158.75,1159.00,86,891,977.00
07/28/2005,13:01,1158.75,1159.25,1158.50,1159.00,866,1787,2653.00
07/28/2005,13:02,1158.75,1159.00,1158.75,1159.00,122,407,529.00
07/28/2005,13:03,1159.00,1159.25,1158.75,1159.00,378,60,438.00
07/28/2005,13:04,1159.00,1159.25,1159.00,1159.25,194,418,612.00
07/28/2005,13:05,1159.00,1159.25,1159.00,1159.25,6,291,297.00
07/28/2005,13:06,1159.00,1159.25,1158.75,1159.00,13,120,133.00
07/28/2005,13:07,1159.00,1159.25,1158.75,1159.00,484,28,512.00
07/28/2005,13:08,1159.25,1159.50,1159.00,1159.25,416,388,804.00
07/28/2005,13:09,1159.25,1159.50,1159.25,1159.50,51,532,583.00
07/28/2005,13:10,1159.25,1159.50,1159.25,1159.50,54,371,425.00
07/28/2005,13:11,1159.50,1159.50,1159.25,1159.50,2,10,12.00
07/28/2005,13:12,1159.25,1159.50,1159.25,1159.25,14,800,814.00
07/28/2005,13:13,1159.50,1159.75,1159.25,1159.50,1271,674,1945.00
07/28/2005,13:14,1159.75,1160.00,1159.50,1159.75,771,648,1419.00
07/28/2005,13:15,1159.50,1159.75,1159.50,1159.75,270,18,288.00
07/28/2005,13:16,1159.75,1160.00,1159.50,1159.75,325,301,626.00
07/28/2005,13:17,1159.50,1159.50,1159.00,1159.50,804,1287,2091.00
07/28/2005,13:18,1159.25,1159.25,1159.00,1159.00,34,485,519.00
07/28/2005,13:19,1159.00,1159.25,1158.75,1159.00,364,1033,1397.00
07/28/2005,13:20,1159.00,1159.25,1158.50,1158.75,387,1449,1836.00
07/28/2005,13:21,1158.75,1159.00,1158.50,1158.75,582,405,987.00
07/28/2005,13:22,1158.75,1159.00,1158.50,1159.00,385,308,693.00
07/28/2005,13:23,1159.00,1159.00,1158.75,1159.00,38,57,95.00
07/28/2005,13:24,1159.00,1159.25,1159.00,1159.00,859,82,941.00
07/28/2005,13:25,1159.25,1159.25,1158.75,1159.00,369,624,993.00
07/28/2005,13:26,1159.00,1159.25,1159.00,1159.00,539,262,801.00
07/28/2005,13:27,1159.00,1159.25,1159.00,1159.25,4,273,277.00
07/28/2005,13:28,1159.00,1160.00,1159.00,1159.75,2208,663,2871.00
07/28/2005,13:29,1159.75,1160.00,1159.25,1159.50,521,508,1029.00
07/28/2005,13:30,1159.50,1159.50,1159.25,1159.50,79,5,84.00
07/28/2005,13:31,1159.50,1159.75,1159.00,1159.75,800,715,1515.00
07/28/2005,13:32,1159.75,1159.75,1159.50,1159.50,25,373,398.00
07/28/2005,13:33,1159.50,1160.00,1159.25,1159.75,809,62,871.00
07/28/2005,13:34,1160.00,1160.25,1159.75,1159.75,1005,560,1565.00
07/28/2005,13:35,1159.75,1160.00,1159.75,1159.75,4,442,446.00
07/28/2005,13:36,1159.75,1160.25,1159.75,1160.25,1157,80,1237.00
07/28/2005,13:37,1160.00,1160.25,1159.75,1160.00,196,827,1023.00
07/28/2005,13:38,1159.75,1159.75,1159.25,1159.50,84,955,1039.00
07/28/2005,13:39,1159.50,1160.00,1159.50,1159.75,226,369,595.00
07/28/2005,13:40,1160.00,1160.25,1159.75,1160.00,796,305,1101.00
07/28/2005,13:41,1160.00,1160.00,1159.50,1159.50,56,668,724.00
07/28/2005,13:42,1159.75,1159.75,1159.25,1159.50,493,414,907.00
07/28/2005,13:43,1159.25,1159.75,1159.25,1159.75,238,291,529.00
07/28/2005,13:44,1159.75,1160.25,1159.75,1159.75,891,851,1742.00
07/28/2005,13:45,1159.75,1159.75,1159.25,1159.50,244,620,864.00
07/28/2005,13:46,1159.75,1159.75,1159.50,1159.50,10,27,37.00
07/28/2005,13:47,1159.75,1160.25,1159.50,1160.00,706,343,1049.00
07/28/2005,13:48,1159.75,1160.25,1159.75,1160.00,1255,43,1298.00
07/28/2005,13:49,1160.25,1160.50,1160.00,1160.50,551,450,1001.00
07/28/2005,13:50,1160.50,1160.50,1159.75,1160.00,571,550,1121.00
07/28/2005,13:51,1159.75,1161.00,1159.75,1161.00,3912,227,4139.00
07/28/2005,13:52,1161.00,1161.50,1160.25,1161.25,5928,3987,9915.00
07/28/2005,13:53,1161.25,1161.75,1161.00,1161.00,2342,2387,4729.00
07/28/2005,13:54,1161.25,1161.25,1160.75,1160.75,2004,1281,3285.00
07/28/2005,13:55,1161.00,1161.00,1160.50,1160.50,651,1076,1727.00
07/28/2005,13:56,1160.50,1161.00,1160.50,1160.75,575,520,1095.00
07/28/2005,13:57,1161.00,1161.00,1160.50,1160.75,602,803,1405.00
07/28/2005,13:58,1160.75,1161.00,1160.50,1160.50,336,403,739.00
07/28/2005,13:59,1160.75,1160.75,1160.50,1160.50,55,405,460.00
07/28/2005,14:00,1160.50,1160.75,1160.25,1160.50,504,2507,3011.00
07/28/2005,14:01,1160.50,1160.50,1159.75,1160.25,2138,2778,4916.00
07/28/2005,14:02,1160.00,1160.25,1159.75,1159.75,41,1577,1618.00
07/28/2005,14:03,1159.75,1160.00,1159.50,1160.00,232,584,816.00
07/28/2005,14:04,1160.00,1160.00,1159.50,1159.75,367,1306,1673.00
07/28/2005,14:05,1160.00,1160.25,1159.75,1159.75,706,266,972.00
07/28/2005,14:06,1159.75,1160.00,1159.50,1159.75,118,501,619.00
07/28/2005,14:07,1159.75,1160.00,1159.50,1159.75,466,219,685.00
07/28/2005,14:08,1159.75,1160.00,1159.50,1159.75,164,101,265.00
07/28/2005,14:09,1160.00,1160.25,1159.75,1159.75,522,225,747.00
07/28/2005,14:10,1159.75,1160.00,1159.25,1159.50,573,1470,2043.00
07/28/2005,14:11,1159.75,1160.00,1159.75,1159.75,1103,303,1406.00
07/28/2005,14:12,1159.75,1159.75,1159.50,1159.50,21,1888,1909.00
07/28/2005,14:13,1159.75,1159.75,1159.50,1159.75,73,110,183.00
07/28/2005,14:14,1159.75,1160.00,1159.50,1159.75,275,116,391.00
07/28/2005,14:15,1159.75,1160.00,1159.75,1159.75,28,281,309.00
07/28/2005,14:16,1159.50,1160.00,1159.50,1159.75,439,25,464.00
07/28/2005,14:17,1160.00,1160.50,1159.75,1159.75,1566,816,2382.00
07/28/2005,14:18,1160.00,1160.25,1159.75,1160.25,368,25,393.00
07/28/2005,14:19,1160.25,1160.50,1160.00,1160.25,630,355,985.00
07/28/2005,14:20,1160.25,1160.50,1160.25,1160.25,432,439,871.00
07/28/2005,14:21,1160.00,1160.50,1160.00,1160.50,552,95,647.00
07/28/2005,14:22,1160.25,1160.75,1160.25,1160.25,477,475,952.00
07/28/2005,14:23,1160.25,1160.25,1159.75,1159.75,102,526,628.00
07/28/2005,14:24,1159.75,1160.00,1159.75,1160.00,504,46,550.00
07/28/2005,14:25,1160.25,1160.25,1159.75,1160.00,86,217,303.00
07/28/2005,14:26,1159.75,1160.00,1159.75,1160.00,144,11,155.00
07/28/2005,14:27,1160.25,1160.50,1160.00,1160.25,309,220,529.00
07/28/2005,14:28,1160.25,1160.25,1160.00,1160.25,349,14,363.00
07/28/2005,14:29,1160.25,1160.50,1160.25,1160.25,881,4,885.00
07/28/2005,14:30,1160.25,1160.75,1160.25,1160.50,318,55,373.00
07/28/2005,14:31,1160.75,1160.75,1160.25,1160.25,255,649,904.00
07/28/2005,14:32,1160.25,1160.50,1160.25,1160.25,28,125,153.00
07/28/2005,14:33,1160.50,1160.50,1160.00,1160.25,41,583,624.00
07/28/2005,14:34,1160.00,1160.25,1159.75,1160.00,291,552,843.00
07/28/2005,14:35,1160.25,1160.25,1159.75,1160.00,569,837,1406.00
07/28/2005,14:36,1160.00,1160.25,1159.75,1160.00,391,75,466.00
07/28/2005,14:37,1160.00,1160.50,1160.00,1160.00,229,424,653.00
07/28/2005,14:38,1160.00,1160.25,1159.50,1159.75,895,2023,2918.00
07/28/2005,14:39,1159.75,1159.75,1159.50,1159.50,176,62,238.00
07/28/2005,14:40,1159.75,1159.75,1159.00,1159.50,1768,2271,4039.00
07/28/2005,14:41,1159.25,1159.50,1159.00,1159.25,2805,915,3720.00
07/28/2005,14:42,1159.00,1159.25,1159.00,1159.00,1725,778,2503.00
07/28/2005,14:43,1159.00,1159.25,1159.00,1159.00,231,349,580.00
07/28/2005,14:44,1159.25,1159.25,1158.75,1159.00,1607,1598,3205.00
07/28/2005,14:45,1159.00,1159.50,1159.00,1159.50,1346,259,1605.00
07/28/2005,14:46,1159.50,1159.50,1159.25,1159.25,432,126,558.00
07/28/2005,14:47,1159.50,1159.75,1159.25,1159.75,1913,1104,3017.00
07/28/2005,14:48,1159.75,1160.00,1159.50,1159.75,2057,1262,3319.00
07/28/2005,14:49,1159.75,1159.75,1159.50,1159.75,206,211,417.00
07/28/2005,14:50,1159.75,1159.75,1159.50,1159.75,556,23,579.00
07/28/2005,14:51,1159.75,1160.00,1159.50,1159.75,563,144,707.00
07/28/2005,14:52,1159.75,1159.75,1159.25,1159.75,1278,975,2253.00
07/28/2005,14:53,1159.75,1160.00,1159.50,1159.75,1340,1021,2361.00
07/28/2005,14:54,1159.75,1160.50,1159.75,1160.25,1975,1070,3045.00
07/28/2005,14:55,1160.25,1160.25,1160.00,1160.00,133,1741,1874.00
07/28/2005,14:56,1160.00,1160.25,1160.00,1160.00,60,964,1024.00
07/28/2005,14:57,1160.00,1160.25,1159.75,1160.00,310,1143,1453.00
07/28/2005,14:58,1160.25,1160.25,1159.75,1160.00,673,1955,2628.00
07/28/2005,14:59,1160.25,1160.25,1160.00,1160.25,2284,532,2816.00
07/28/2005,15:00,1160.25,1160.50,1160.00,1160.25,4749,4932,9681.00
07/28/2005,15:01,1160.25,1160.50,1160.00,1160.00,2829,2283,5112.00
07/28/2005,15:02,1160.00,1160.50,1160.00,1160.25,2814,2900,5714.00
07/28/2005,15:03,1160.25,1160.75,1160.25,1160.50,2454,1901,4355.00
07/28/2005,15:04,1160.50,1160.75,1160.25,1160.50,21,505,526.00
07/28/2005,15:05,1160.50,1160.75,1160.25,1160.75,1195,594,1789.00
07/28/2005,15:06,1160.50,1161.00,1160.25,1160.75,2412,793,3205.00
07/28/2005,15:07,1161.00,1161.00,1160.50,1160.75,663,825,1488.00
07/28/2005,15:08,1160.50,1160.75,1160.50,1160.50,407,166,573.00
07/28/2005,15:09,1160.50,1160.75,1160.50,1160.75,115,20,135.00
07/28/2005,15:10,1160.50,1160.75,1160.50,1160.50,201,525,726.00
07/28/2005,15:11,1160.50,1160.75,1160.25,1160.25,358,1406,1764.00
07/28/2005,15:12,1160.25,1160.50,1160.25,1160.50,12,601,613.00
07/28/2005,15:13,1160.25,1160.75,1160.25,1160.50,1347,425,1772.00
07/28/2005,15:14,1160.50,1160.50,1160.00,1160.25,638,931,1569.00
07/28/2005,15:15,1160.50,1160.75,1160.25,1160.50,3467,1687,5154.00
07/28/2005,15:30,1160.50,1160.50,1160.50,1160.50,0,74,74.00
07/28/2005,15:31,1160.50,1160.75,1160.50,1160.50,53,226,279.00
07/28/2005,15:32,1160.75,1160.75,1160.50,1160.75,32,407,439.00
07/28/2005,15:33,1160.50,1160.75,1160.25,1160.75,116,33,149.00
07/28/2005,15:34,1160.50,1160.50,1160.25,1160.25,0,42,42.00
07/28/2005,15:35,1160.50,1160.50,1160.50,1160.50,2,0,2.00
07/28/2005,15:36,1160.50,1160.75,1160.25,1160.50,27,2,29.00
07/28/2005,15:37,1160.50,1160.50,1160.50,1160.50,37,0,37.00
07/28/2005,15:38,1160.50,1160.75,1160.25,1160.25,3,170,173.00
07/28/2005,15:39,1160.50,1160.50,1160.50,1160.50,14,0,14.00
07/28/2005,15:40,1160.50,1160.50,1160.50,1160.50,3,0,3.00
07/28/2005,15:41,1160.25,1160.25,1160.25,1160.25,0,105,105.00
07/28/2005,15:42,1160.50,1160.50,1160.50,1160.50,7,0,7.00
07/28/2005,15:43,1160.25,1160.75,1160.25,1160.50,188,10,198.00
07/28/2005,15:45,1160.50,1160.75,1160.50,1160.75,29,157,186.00
07/28/2005,15:46,1160.50,1160.75,1160.50,1160.75,10,24,34.00
07/28/2005,15:48,1160.50,1160.50,1160.50,1160.50,0,1,1.00
07/28/2005,15:49,1160.75,1160.75,1160.75,1160.75,5,0,5.00
07/28/2005,15:50,1160.75,1161.00,1160.75,1160.75,200,5,205.00
07/28/2005,15:51,1160.75,1160.75,1160.75,1160.75,0,77,77.00
07/28/2005,15:52,1160.75,1160.75,1160.75,1160.75,0,6,6.00
07/28/2005,15:53,1161.00,1161.00,1160.75,1160.75,19,6,25.00
07/28/2005,15:54,1160.75,1160.75,1160.75,1160.75,0,36,36.00
07/28/2005,15:55,1161.00,1161.00,1161.00,1161.00,1,0,1.00
07/28/2005,15:56,1161.00,1161.00,1160.75,1160.75,6,56,62.00
07/28/2005,15:57,1160.75,1160.75,1160.50,1160.75,2,3,5.00
07/28/2005,15:58,1160.75,1160.75,1160.75,1160.75,10,0,10.00
07/28/2005,15:59,1160.75,1160.75,1160.75,1160.75,1,0,1.00
07/28/2005,16:00,1160.75,1160.75,1160.75,1160.75,43,0,43.00
07/28/2005,17:01,1161.00,1161.25,1161.00,1161.00,2,11,13.00
07/28/2005,17:02,1161.00,1161.25,1161.00,1161.25,2,24,26.00
07/28/2005,17:03,1161.00,1161.00,1161.00,1161.00,0,11,11.00
07/28/2005,17:04,1161.25,1161.25,1161.00,1161.00,1,1,2.00
07/28/2005,17:05,1161.00,1161.00,1161.00,1161.00,0,1,1.00
07/28/2005,17:06,1161.00,1161.00,1161.00,1161.00,0,1,1.00
07/28/2005,17:09,1161.00,1161.25,1161.00,1161.00,5,6,11.00
07/28/2005,17:10,1161.00,1161.00,1161.00,1161.00,0,4,4.00
07/28/2005,17:12,1161.00,1161.00,1161.00,1161.00,0,7,7.00
07/28/2005,17:13,1160.75,1160.75,1160.75,1160.75,0,2,2.00
07/28/2005,17:15,1161.00,1161.00,1161.00,1161.00,1,0,1.00
07/28/2005,17:19,1161.00,1161.00,1160.75,1160.75,1,7,8.00
07/28/2005,17:21,1160.75,1160.75,1160.75,1160.75,0,4,4.00
07/28/2005,17:22,1160.75,1161.00,1160.75,1160.75,30,2,32.00
07/28/2005,17:23,1160.75,1160.75,1160.75,1160.75,0,10,10.00
07/28/2005,17:26,1160.75,1160.75,1160.75,1160.75,0,4,4.00
07/28/2005,17:32,1161.00,1161.00,1160.75,1160.75,3,1,4.00
07/28/2005,17:33,1161.00,1161.00,1161.00,1161.00,26,0,26.00
07/28/2005,17:34,1161.00,1161.00,1161.00,1161.00,1,0,1.00
07/28/2005,17:38,1160.75,1160.75,1160.75,1160.75,0,1,1.00
07/28/2005,17:47,1160.75,1160.75,1160.75,1160.75,0,1,1.00
07/28/2005,17:50,1160.75,1160.75,1160.75,1160.75,0,4,4.00
07/28/2005,17:53,1161.00,1161.00,1160.75,1161.00,2,2,4.00
07/28/2005,17:54,1160.75,1160.75,1160.75,1160.75,0,1,1.00
07/28/2005,18:01,1160.75,1160.75,1160.75,1160.75,0,1,1.00
07/28/2005,18:02,1161.00,1161.00,1161.00,1161.00,2,0,2.00
07/28/2005,18:03,1160.75,1160.75,1160.75,1160.75,0,3,3.00
07/28/2005,18:05,1161.00,1161.00,1161.00,1161.00,2,0,2.00
07/28/2005,18:06,1161.00,1161.00,1161.00,1161.00,5,0,5.00
07/28/2005,18:07,1161.00,1161.00,1161.00,1161.00,28,0,28.00
07/28/2005,18:12,1161.00,1161.00,1161.00,1161.00,1,0,1.00
07/28/2005,18:13,1161.00,1161.00,1161.00,1161.00,1,0,1.00
07/28/2005,18:14,1161.00,1161.00,1161.00,1161.00,30,0,30.00
07/28/2005,18:15,1161.00,1161.00,1161.00,1161.00,1,0,1.00
07/28/2005,18:16,1161.00,1161.00,1161.00,1161.00,1,0,1.00
07/28/2005,18:23,1161.00,1161.00,1160.75,1161.00,76,44,120.00
07/28/2005,18:24,1161.00,1161.00,1160.75,1160.75,7,29,36.00
07/28/2005,18:25,1160.75,1160.75,1160.75,1160.75,0,5,5.00
07/28/2005,18:31,1160.75,1160.75,1160.75,1160.75,0,2,2.00
07/28/2005,18:32,1160.75,1160.75,1160.75,1160.75,0,45,45.00
07/28/2005,18:33,1160.75,1160.75,1160.75,1160.75,0,16,16.00
07/28/2005,18:38,1160.75,1160.75,1160.75,1160.75,0,6,6.00
07/28/2005,18:39,1161.00,1161.00,1161.00,1161.00,1,0,1.00
07/28/2005,18:41,1161.00,1161.00,1161.00,1161.00,1,0,1.00
07/28/2005,18:42,1161.00,1161.00,1161.00,1161.00,1,0,1.00
07/28/2005,18:44,1161.00,1161.00,1161.00,1161.00,10,0,10.00
07/28/2005,18:47,1160.75,1160.75,1160.75,1160.75,0,10,10.00
07/28/2005,18:48,1161.00,1161.00,1161.00,1161.00,30,0,30.00
07/28/2005,18:49,1161.00,1161.00,1161.00,1161.00,3,0,3.00
07/28/2005,18:51,1161.00,1161.00,1161.00,1161.00,12,0,12.00
07/28/2005,18:53,1161.00,1161.00,1161.00,1161.00,4,0,4.00
07/28/2005,18:54,1161.00,1161.25,1160.75,1161.25,6,1,7.00
07/28/2005,18:55,1161.00,1161.00,1161.00,1161.00,0,1,1.00
07/28/2005,18:56,1161.00,1161.00,1161.00,1161.00,0,3,3.00
07/28/2005,18:57,1161.00,1161.00,1161.00,1161.00,0,1,1.00
07/28/2005,18:59,1160.75,1160.75,1160.75,1160.75,0,5,5.00
07/28/2005,19:00,1161.25,1161.50,1161.25,1161.50,187,0,187.00
07/28/2005,19:03,1161.25,1161.25,1161.25,1161.25,0,7,7.00
07/28/2005,19:05,1161.25,1161.25,1161.25,1161.25,0,4,4.00
07/28/2005,19:06,1161.25,1161.25,1161.25,1161.25,0,12,12.00
07/28/2005,19:08,1161.25,1161.25,1161.25,1161.25,0,8,8.00
07/28/2005,19:10,1161.25,1161.25,1161.25,1161.25,0,5,5.00
07/28/2005,19:13,1161.25,1161.25,1161.25,1161.25,0,88,88.00
07/28/2005,19:14,1161.25,1161.25,1161.25,1161.25,0,78,78.00
07/28/2005,19:15,1161.00,1161.00,1161.00,1161.00,0,1,1.00
07/28/2005,19:19,1161.00,1161.00,1161.00,1161.00,0,2,2.00
07/28/2005,19:21,1161.25,1161.25,1161.25,1161.25,2,0,2.00
07/28/2005,19:24,1161.25,1161.25,1161.25,1161.25,57,0,57.00
07/28/2005,19:26,1161.50,1161.50,1161.25,1161.25,1,6,7.00
07/28/2005,19:29,1161.00,1161.00,1161.00,1161.00,0,114,114.00
07/28/2005,19:30,1161.00,1161.00,1161.00,1161.00,0,16,16.00
07/28/2005,19:31,1161.00,1161.00,1161.00,1161.00,0,1,1.00
07/28/2005,19:32,1161.00,1161.00,1161.00,1161.00,0,8,8.00
07/28/2005,19:33,1161.00,1161.00,1161.00,1161.00,0,25,25.00
07/28/2005,19:34,1161.00,1161.00,1161.00,1161.00,0,4,4.00
07/28/2005,19:35,1161.00,1161.00,1161.00,1161.00,0,2,2.00
07/28/2005,19:38,1161.00,1161.00,1161.00,1161.00,0,14,14.00
07/28/2005,19:40,1161.00,1161.00,1161.00,1161.00,0,2,2.00
07/28/2005,19:41,1161.00,1161.00,1161.00,1161.00,0,18,18.00
07/28/2005,19:44,1160.75,1160.75,1160.75,1160.75,0,10,10.00
07/28/2005,19:45,1160.75,1160.75,1160.75,1160.75,0,10,10.00
07/28/2005,19:47,1160.75,1160.75,1160.75,1160.75,0,21,21.00
07/28/2005,19:48,1160.75,1160.75,1160.75,1160.75,0,12,12.00
07/28/2005,19:49,1160.75,1160.75,1160.50,1160.75,1,8,9.00
07/28/2005,19:51,1160.50,1160.75,1160.50,1160.75,5,2,7.00
07/28/2005,19:55,1160.75,1160.75,1160.75,1160.75,7,0,7.00
07/28/2005,19:58,1160.75,1160.75,1160.75,1160.75,5,0,5.00
07/28/2005,20:07,1160.75,1160.75,1160.75,1160.75,1,0,1.00
07/28/2005,20:08,1160.75,1160.75,1160.75,1160.75,1,0,1.00
07/28/2005,20:09,1160.75,1160.75,1160.75,1160.75,2,0,2.00
07/28/2005,20:10,1160.75,1160.75,1160.75,1160.75,1,0,1.00
07/28/2005,20:13,1160.75,1160.75,1160.50,1160.50,7,3,10.00
07/28/2005,20:20,1160.75,1160.75,1160.50,1160.50,2,2,4.00
07/28/2005,20:24,1160.75,1160.75,1160.75,1160.75,6,0,6.00
07/28/2005,20:25,1160.75,1161.00,1160.75,1161.00,10,0,10.00
07/28/2005,20:28,1160.75,1160.75,1160.75,1160.75,0,2,2.00
07/28/2005,20:29,1160.75,1160.75,1160.75,1160.75,0,22,22.00
07/28/2005,20:32,1160.75,1160.75,1160.75,1160.75,0,1,1.00
07/28/2005,20:37,1160.75,1160.75,1160.75,1160.75,0,2,2.00
07/28/2005,20:38,1161.00,1161.00,1161.00,1161.00,60,0,60.00
07/28/2005,20:39,1160.75,1160.75,1160.75,1160.75,0,45,45.00
07/28/2005,20:43,1160.75,1160.75,1160.75,1160.75,0,75,75.00
07/28/2005,20:45,1160.75,1160.75,1160.75,1160.75,0,40,40.00
07/28/2005,20:46,1160.75,1160.75,1160.75,1160.75,0,30,30.00
07/28/2005,20:47,1160.75,1160.75,1160.75,1160.75,0,1,1.00
07/28/2005,20:48,1161.00,1161.00,1161.00,1161.00,51,0,51.00
07/28/2005,20:51,1161.25,1161.25,1161.25,1161.25,1,0,1.00
07/28/2005,20:52,1161.25,1161.25,1161.25,1161.25,39,0,39.00
07/28/2005,20:54,1161.25,1161.25,1161.25,1161.25,11,0,11.00
07/28/2005,20:55,1161.25,1161.25,1161.25,1161.25,9,0,9.00
07/28/2005,20:56,1161.25,1161.25,1161.25,1161.25,11,0,11.00
07/28/2005,20:58,1161.00,1161.00,1161.00,1161.00,0,10,10.00
07/28/2005,21:01,1161.00,1161.25,1161.00,1161.25,5,10,15.00
07/28/2005,21:03,1161.25,1161.25,1161.25,1161.25,1,0,1.00
07/28/2005,21:05,1161.00,1161.25,1161.00,1161.00,15,32,47.00
07/28/2005,21:07,1161.00,1161.00,1161.00,1161.00,0,1,1.00
07/28/2005,21:09,1161.00,1161.00,1161.00,1161.00,0,10,10.00
07/28/2005,21:11,1161.00,1161.00,1161.00,1161.00,0,8,8.00
07/28/2005,21:12,1161.00,1161.00,1161.00,1161.00,0,1,1.00
07/28/2005,21:18,1160.75,1160.75,1160.75,1160.75,0,1,1.00
07/28/2005,21:20,1160.75,1160.75,1160.75,1160.75,0,3,3.00
07/28/2005,21:22,1160.75,1160.75,1160.75,1160.75,0,2,2.00
07/28/2005,21:25,1161.00,1161.00,1161.00,1161.00,18,0,18.00
07/28/2005,21:26,1161.00,1161.00,1161.00,1161.00,1,0,1.00
07/28/2005,21:27,1161.00,1161.00,1161.00,1161.00,1,0,1.00
07/28/2005,21:28,1161.00,1161.00,1161.00,1161.00,25,0,25.00
07/28/2005,21:29,1161.00,1161.00,1161.00,1161.00,12,0,12.00
07/28/2005,21:30,1161.00,1161.00,1161.00,1161.00,3,0,3.00
07/28/2005,21:31,1161.25,1161.25,1161.00,1161.00,7,1,8.00
07/28/2005,21:32,1161.25,1161.25,1161.25,1161.25,35,0,35.00
07/28/2005,21:33,1161.50,1161.50,1161.50,1161.50,15,0,15.00
07/28/2005,21:35,1161.25,1161.25,1161.25,1161.25,0,1,1.00
07/28/2005,21:37,1161.25,1161.25,1161.25,1161.25,0,3,3.00
07/28/2005,21:40,1161.25,1161.25,1161.25,1161.25,0,15,15.00
07/28/2005,21:41,1161.25,1161.50,1161.25,1161.50,27,1,28.00
07/28/2005,21:55,1161.25,1161.25,1161.25,1161.25,0,10,10.00
07/28/2005,22:02,1161.25,1161.25,1161.25,1161.25,0,1,1.00
07/28/2005,22:08,1161.50,1161.50,1161.25,1161.25,8,5,13.00
07/28/2005,22:13,1161.25,1161.25,1161.25,1161.25,0,5,5.00
07/28/2005,22:15,1161.25,1161.25,1161.25,1161.25,0,2,2.00
07/28/2005,22:20,1161.25,1161.25,1161.25,1161.25,0,1,1.00
07/28/2005,22:25,1161.25,1161.25,1161.25,1161.25,0,1,1.00
07/28/2005,22:26,1161.25,1161.50,1161.25,1161.25,2,32,34.00
07/28/2005,22:27,1161.25,1161.50,1161.25,1161.50,1,3,4.00
07/28/2005,22:28,1161.25,1161.25,1161.25,1161.25,0,1,1.00
07/28/2005,22:29,1161.50,1161.50,1161.50,1161.50,1,0,1.00
07/28/2005,22:30,1161.25,1161.25,1161.25,1161.25,0,1,1.00
07/28/2005,22:31,1161.25,1161.25,1161.25,1161.25,0,11,11.00
07/28/2005,22:35,1161.00,1161.00,1161.00,1161.00,0,1,1.00
07/28/2005,22:36,1161.00,1161.00,1161.00,1161.00,0,1,1.00
07/28/2005,22:37,1161.00,1161.00,1161.00,1161.00,0,15,15.00
07/28/2005,22:39,1161.00,1161.00,1161.00,1161.00,0,20,20.00
07/28/2005,22:40,1161.00,1161.00,1161.00,1161.00,0,2,2.00
07/28/2005,22:42,1161.00,1161.00,1161.00,1161.00,0,1,1.00
07/28/2005,22:46,1160.75,1160.75,1160.75,1160.75,0,1,1.00
07/28/2005,22:48,1161.00,1161.00,1161.00,1161.00,4,0,4.00
07/28/2005,22:54,1161.00,1161.00,1161.00,1161.00,1,0,1.00
07/28/2005,22:55,1161.00,1161.00,1161.00,1161.00,1,0,1.00
07/28/2005,23:01,1161.00,1161.00,1161.00,1161.00,2,0,2.00
07/28/2005,23:02,1161.00,1161.00,1161.00,1161.00,1,0,1.00
07/28/2005,23:06,1161.00,1161.00,1161.00,1161.00,1,0,1.00
07/28/2005,23:11,1160.75,1160.75,1160.75,1160.75,0,5,5.00
07/28/2005,23:12,1160.75,1160.75,1160.75,1160.75,0,3,3.00
07/28/2005,23:13,1160.75,1160.75,1160.75,1160.75,0,1,1.00
07/28/2005,23:18,1160.75,1160.75,1160.75,1160.75,0,1,1.00
07/28/2005,23:19,1160.75,1160.75,1160.75,1160.75,0,3,3.00
07/28/2005,23:20,1160.75,1160.75,1160.50,1160.50,0,105,105.00
07/28/2005,23:26,1160.75,1160.75,1160.75,1160.75,2,0,2.00
07/28/2005,23:27,1160.75,1160.75,1160.75,1160.75,1,0,1.00
07/28/2005,23:29,1160.75,1160.75,1160.75,1160.75,3,0,3.00
07/28/2005,23:32,1160.75,1160.75,1160.75,1160.75,9,0,9.00
07/28/2005,23:33,1160.75,1160.75,1160.75,1160.75,1,0,1.00
07/28/2005,23:34,1161.00,1161.00,1160.75,1160.75,1,1,2.00
07/28/2005,23:46,1161.00,1161.00,1161.00,1161.00,6,0,6.00
07/28/2005,23:47,1161.00,1161.00,1161.00,1161.00,4,0,4.00
07/28/2005,23:56,1161.00,1161.00,1160.75,1160.75,1,2,3.00
07/28/2005,23:58,1160.75,1160.75,1160.75,1160.75,0,1,1.00
07/29/2005,00:00,1160.75,1160.75,1160.75,1160.75,0,25,25.00
07/29/2005,00:01,1160.75,1160.75,1160.75,1160.75,0,20,20.00
07/29/2005,00:10,1160.75,1160.75,1160.75,1160.75,0,4,4.00
07/29/2005,00:14,1161.00,1161.00,1160.75,1160.75,2,2,4.00
07/29/2005,00:17,1161.00,1161.00,1161.00,1161.00,19,0,19.00
07/29/2005,00:18,1161.00,1161.00,1161.00,1161.00,3,0,3.00
07/29/2005,00:20,1161.00,1161.00,1161.00,1161.00,10,0,10.00
07/29/2005,00:22,1161.00,1161.00,1161.00,1161.00,15,0,15.00
07/29/2005,00:24,1161.00,1161.00,1161.00,1161.00,2,0,2.00
07/29/2005,00:27,1160.75,1160.75,1160.75,1160.75,0,1,1.00
07/29/2005,00:31,1160.75,1160.75,1160.75,1160.75,0,1,1.00
07/29/2005,00:36,1160.75,1160.75,1160.75,1160.75,0,2,2.00
07/29/2005,00:37,1160.75,1161.00,1160.75,1161.00,10,1,11.00
07/29/2005,00:42,1161.00,1161.00,1161.00,1161.00,3,0,3.00
07/29/2005,00:46,1161.00,1161.25,1161.00,1161.25,10,0,10.00
07/29/2005,00:54,1161.00,1161.00,1161.00,1161.00,0,10,10.00
07/29/2005,00:56,1161.00,1161.00,1161.00,1161.00,0,2,2.00
07/29/2005,01:00,1160.75,1160.75,1160.75,1160.75,0,24,24.00
07/29/2005,01:02,1161.00,1161.00,1161.00,1161.00,2,0,2.00
07/29/2005,01:04,1160.75,1160.75,1160.75,1160.75,0,2,2.00
07/29/2005,01:10,1160.75,1160.75,1160.50,1160.50,0,50,50.00
07/29/2005,01:12,1160.75,1160.75,1160.50,1160.75,53,1,54.00
07/29/2005,01:13,1161.00,1161.00,1161.00,1161.00,45,0,45.00
07/29/2005,01:14,1160.75,1160.75,1160.75,1160.75,0,1,1.00
07/29/2005,01:17,1160.75,1160.75,1160.75,1160.75,0,1,1.00
07/29/2005,01:18,1161.00,1161.00,1161.00,1161.00,10,0,10.00
07/29/2005,01:19,1160.75,1160.75,1160.75,1160.75,0,1,1.00
07/29/2005,01:20,1160.75,1160.75,1160.75,1160.75,0,5,5.00
07/29/2005,01:27,1160.75,1160.75,1160.75,1160.75,0,1,1.00
07/29/2005,01:28,1160.75,1160.75,1160.75,1160.75,0,1,1.00
07/29/2005,01:29,1161.00,1161.00,1161.00,1161.00,5,0,5.00
07/29/2005,01:30,1161.00,1161.25,1161.00,1161.25,81,0,81.00
07/29/2005,01:33,1161.25,1161.25,1161.25,1161.25,1,0,1.00
07/29/2005,01:36,1161.25,1161.25,1161.25,1161.25,55,0,55.00
07/29/2005,01:37,1161.25,1161.50,1161.25,1161.50,162,0,162.00
07/29/2005,01:38,1161.50,1162.25,1161.50,1162.00,381,82,463.00
07/29/2005,01:39,1162.00,1162.00,1161.75,1161.75,10,35,45.00
07/29/2005,01:40,1162.00,1162.00,1162.00,1162.00,46,0,46.00
07/29/2005,01:41,1161.75,1161.75,1161.75,1161.75,0,20,20.00
07/29/2005,01:42,1161.50,1161.50,1161.50,1161.50,0,5,5.00
07/29/2005,01:44,1161.50,1161.50,1161.50,1161.50,0,2,2.00
07/29/2005,01:48,1161.75,1161.75,1161.50,1161.50,26,2,28.00
07/29/2005,01:51,1161.50,1161.50,1161.25,1161.25,0,7,7.00
07/29/2005,01:52,1161.50,1161.50,1161.50,1161.50,20,0,20.00
07/29/2005,01:53,1161.50,1161.50,1161.50,1161.50,1,0,1.00
07/29/2005,01:54,1161.50,1161.50,1161.50,1161.50,18,0,18.00
07/29/2005,01:56,1161.50,1161.50,1161.25,1161.25,1,5,6.00
07/29/2005,01:57,1161.25,1161.25,1161.00,1161.00,0,58,58.00
07/29/2005,01:58,1161.50,1161.50,1161.25,1161.25,3,36,39.00
07/29/2005,01:59,1161.25,1161.25,1161.00,1161.25,11,7,18.00
07/29/2005,02:00,1161.50,1161.50,1161.25,1161.25,2,23,25.00
07/29/2005,02:01,1161.00,1161.25,1161.00,1161.00,10,7,17.00
07/29/2005,02:02,1161.00,1161.25,1161.00,1161.25,94,2,96.00
07/29/2005,02:03,1161.25,1161.25,1161.25,1161.25,37,0,37.00
07/29/2005,02:04,1161.25,1161.25,1161.25,1161.25,6,0,6.00
07/29/2005,02:05,1161.25,1161.25,1161.25,1161.25,10,0,10.00
07/29/2005,02:06,1161.25,1161.25,1161.25,1161.25,28,0,28.00
07/29/2005,02:07,1161.25,1161.25,1161.25,1161.25,11,0,11.00
07/29/2005,02:08,1161.00,1161.25,1161.00,1161.25,1,74,75.00
07/29/2005,02:09,1161.00,1161.00,1160.75,1161.00,51,9,60.00
07/29/2005,02:10,1161.00,1161.00,1160.75,1160.75,4,78,82.00
07/29/2005,02:11,1161.00,1161.00,1160.75,1160.75,27,1,28.00
07/29/2005,02:12,1161.00,1161.00,1161.00,1161.00,22,0,22.00
07/29/2005,02:13,1160.75,1161.00,1160.75,1161.00,5,10,15.00
07/29/2005,02:14,1161.25,1161.50,1161.25,1161.50,76,0,76.00
07/29/2005,02:15,1161.50,1161.50,1161.50,1161.50,133,0,133.00
07/29/2005,02:16,1161.50,1161.50,1161.50,1161.50,33,0,33.00
07/29/2005,02:17,1161.50,1161.50,1161.50,1161.50,48,0,48.00
07/29/2005,02:19,1161.50,1161.50,1161.25,1161.25,6,5,11.00
07/29/2005,02:20,1161.25,1161.25,1161.25,1161.25,0,37,37.00
07/29/2005,02:21,1161.00,1161.00,1161.00,1161.00,0,153,153.00
07/29/2005,02:22,1161.00,1161.00,1161.00,1161.00,0,38,38.00
07/29/2005,02:23,1161.00,1161.00,1161.00,1161.00,0,29,29.00
07/29/2005,02:24,1161.00,1161.00,1160.75,1160.75,0,17,17.00
07/29/2005,02:25,1161.00,1161.00,1161.00,1161.00,100,0,100.00
07/29/2005,02:26,1161.00,1161.00,1161.00,1161.00,31,0,31.00
07/29/2005,02:27,1161.00,1161.00,1160.75,1160.75,1,20,21.00
07/29/2005,02:28,1161.00,1161.25,1161.00,1161.25,264,0,264.00
07/29/2005,02:29,1161.25,1161.25,1161.00,1161.00,1,1,2.00
07/29/2005,02:30,1161.00,1161.00,1161.00,1161.00,0,11,11.00
07/29/2005,02:31,1161.00,1161.25,1161.00,1161.25,2,4,6.00
07/29/2005,02:32,1161.25,1161.25,1161.00,1161.00,136,5,141.00
07/29/2005,02:33,1161.00,1161.25,1161.00,1161.25,1,51,52.00
07/29/2005,02:34,1161.00,1161.00,1161.00,1161.00,0,31,31.00
07/29/2005,02:35,1161.00,1161.00,1160.75,1160.75,0,117,117.00
07/29/2005,02:36,1160.75,1161.00,1160.75,1161.00,6,5,11.00
07/29/2005,02:37,1161.00,1161.00,1161.00,1161.00,5,0,5.00
07/29/2005,02:38,1161.00,1161.00,1161.00,1161.00,8,0,8.00
07/29/2005,02:39,1161.00,1161.00,1161.00,1161.00,7,0,7.00
07/29/2005,02:40,1161.00,1161.25,1161.00,1161.25,11,0,11.00
07/29/2005,02:41,1161.25,1161.25,1161.00,1161.00,2,10,12.00
07/29/2005,02:43,1161.25,1161.25,1161.25,1161.25,5,0,5.00
07/29/2005,02:44,1161.25,1161.25,1161.25,1161.25,100,0,100.00
07/29/2005,02:46,1161.25,1161.25,1161.00,1161.00,4,1,5.00
07/29/2005,02:47,1161.00,1161.25,1161.00,1161.00,2,106,108.00
07/29/2005,02:48,1161.00,1161.00,1161.00,1161.00,0,46,46.00
07/29/2005,02:49,1161.25,1161.25,1161.25,1161.25,1,0,1.00
07/29/2005,02:50,1161.00,1161.00,1161.00,1161.00,0,14,14.00
07/29/2005,02:51,1161.00,1161.00,1161.00,1161.00,0,2,2.00
07/29/2005,02:52,1161.00,1161.00,1161.00,1161.00,0,3,3.00
07/29/2005,02:53,1161.00,1161.00,1161.00,1161.00,0,1,1.00
07/29/2005,02:54,1160.75,1160.75,1160.75,1160.75,0,15,15.00
07/29/2005,02:55,1161.00,1161.00,1161.00,1161.00,95,0,95.00
07/29/2005,02:56,1161.00,1161.00,1161.00,1161.00,36,0,36.00
07/29/2005,02:57,1161.00,1161.00,1161.00,1161.00,5,0,5.00
07/29/2005,02:59,1161.00,1161.00,1161.00,1161.00,25,0,25.00
07/29/2005,03:01,1161.00,1161.00,1161.00,1161.00,5,0,5.00
07/29/2005,03:02,1161.00,1161.25,1161.00,1161.25,25,0,25.00
07/29/2005,03:03,1161.00,1161.00,1161.00,1161.00,0,10,10.00
07/29/2005,03:04,1161.25,1161.25,1161.25,1161.25,10,0,10.00
07/29/2005,03:05,1161.00,1161.25,1161.00,1161.00,1,43,44.00
07/29/2005,03:06,1161.25,1161.25,1161.00,1161.00,2,46,48.00
07/29/2005,03:07,1161.00,1161.00,1160.75,1161.00,28,31,59.00
07/29/2005,03:08,1161.00,1161.00,1161.00,1161.00,1,0,1.00
07/29/2005,03:09,1161.00,1161.00,1161.00,1161.00,2,0,2.00
07/29/2005,03:10,1161.00,1161.25,1161.00,1161.25,30,0,30.00
07/29/2005,03:12,1161.00,1161.00,1161.00,1161.00,0,49,49.00
07/29/2005,03:13,1161.00,1161.00,1161.00,1161.00,0,19,19.00
07/29/2005,03:14,1161.00,1161.00,1161.00,1161.00,0,25,25.00
07/29/2005,03:15,1161.00,1161.00,1161.00,1161.00,0,2,2.00
07/29/2005,03:16,1161.25,1161.25,1161.25,1161.25,31,0,31.00
07/29/2005,03:17,1161.25,1161.25,1161.25,1161.25,20,0,20.00
07/29/2005,03:19,1161.50,1161.50,1161.50,1161.50,1,0,1.00
07/29/2005,03:20,1161.25,1161.50,1161.25,1161.50,3,1,4.00
07/29/2005,03:21,1161.50,1161.50,1161.25,1161.50,15,10,25.00
07/29/2005,03:22,1161.50,1161.75,1161.50,1161.75,64,0,64.00
07/29/2005,03:23,1161.50,1161.75,1161.50,1161.75,1,1,2.00
07/29/2005,03:24,1161.50,1161.50,1161.50,1161.50,0,51,51.00
07/29/2005,03:25,1161.75,1161.75,1161.75,1161.75,10,0,10.00
07/29/2005,03:26,1161.75,1161.75,1161.75,1161.75,3,0,3.00
07/29/2005,03:28,1161.50,1161.50,1161.50,1161.50,0,41,41.00
07/29/2005,03:29,1161.50,1161.50,1161.50,1161.50,0,33,33.00
07/29/2005,03:31,1161.50,1161.50,1161.50,1161.50,0,13,13.00
07/29/2005,03:32,1161.50,1161.50,1161.50,1161.50,0,10,10.00
07/29/2005,03:34,1161.50,1161.50,1161.50,1161.50,0,4,4.00
07/29/2005,03:35,1161.50,1161.50,1161.50,1161.50,0,7,7.00
07/29/2005,03:36,1161.50,1161.50,1161.50,1161.50,0,15,15.00
07/29/2005,03:37,1161.50,1161.50,1161.50,1161.50,0,1,1.00
07/29/2005,03:39,1161.50,1161.50,1161.50,1161.50,0,71,71.00
07/29/2005,03:40,1161.50,1161.50,1161.50,1161.50,0,13,13.00
07/29/2005,03:41,1161.50,1161.50,1161.50,1161.50,0,5,5.00
07/29/2005,03:44,1161.75,1161.75,1161.75,1161.75,89,0,89.00
07/29/2005,03:46,1162.00,1162.00,1162.00,1162.00,268,0,268.00
07/29/2005,03:47,1162.25,1162.25,1162.00,1162.00,33,24,57.00
07/29/2005,03:48,1162.00,1162.25,1162.00,1162.00,1,39,40.00
07/29/2005,03:49,1162.00,1162.00,1161.50,1161.50,0,219,219.00
07/29/2005,03:50,1161.75,1161.75,1161.75,1161.75,63,0,63.00
07/29/2005,03:51,1161.75,1161.75,1161.75,1161.75,10,0,10.00
07/29/2005,03:52,1161.75,1161.75,1161.75,1161.75,22,0,22.00
07/29/2005,03:54,1161.50,1161.50,1161.50,1161.50,0,1,1.00
07/29/2005,03:55,1161.75,1161.75,1161.75,1161.75,18,0,18.00
07/29/2005,03:56,1161.75,1161.75,1161.75,1161.75,1,0,1.00
07/29/2005,03:57,1161.75,1161.75,1161.75,1161.75,47,0,47.00
07/29/2005,03:59,1161.75,1161.75,1161.75,1161.75,3,0,3.00
07/29/2005,04:00,1161.75,1161.75,1161.75,1161.75,5,0,5.00
07/29/2005,04:02,1161.75,1161.75,1161.75,1161.75,2,0,2.00
07/29/2005,04:04,1161.75,1161.75,1161.75,1161.75,2,0,2.00
07/29/2005,04:05,1161.75,1161.75,1161.75,1161.75,36,0,36.00
07/29/2005,04:06,1161.75,1161.75,1161.75,1161.75,5,0,5.00
07/29/2005,04:07,1161.50,1161.75,1161.25,1161.50,59,17,76.00
07/29/2005,04:08,1161.50,1161.50,1161.50,1161.50,0,16,16.00
07/29/2005,04:09,1161.50,1161.50,1161.50,1161.50,0,2,2.00
07/29/2005,04:11,1161.50,1161.50,1161.50,1161.50,0,1,1.00
07/29/2005,04:13,1161.50,1161.50,1161.50,1161.50,0,45,45.00
07/29/2005,04:15,1161.50,1161.50,1161.50,1161.50,0,34,34.00
07/29/2005,04:18,1161.50,1161.50,1161.50,1161.50,0,9,9.00
07/29/2005,04:19,1161.50,1161.50,1161.50,1161.50,0,44,44.00
07/29/2005,04:20,1161.50,1161.50,1161.50,1161.50,0,5,5.00
07/29/2005,04:21,1161.75,1161.75,1161.75,1161.75,13,0,13.00
07/29/2005,04:23,1161.75,1161.75,1161.50,1161.50,4,1,5.00
07/29/2005,04:25,1161.50,1161.50,1161.50,1161.50,0,2,2.00
07/29/2005,04:27,1161.75,1161.75,1161.75,1161.75,1,0,1.00
07/29/2005,04:28,1161.75,1161.75,1161.75,1161.75,1,0,1.00
07/29/2005,04:29,1161.75,1161.75,1161.75,1161.75,2,0,2.00
07/29/2005,04:30,1161.75,1161.75,1161.50,1161.50,2,1,3.00
07/29/2005,04:32,1161.50,1161.75,1161.50,1161.50,1,2,3.00
07/29/2005,04:35,1161.50,1161.50,1161.50,1161.50,0,5,5.00
07/29/2005,04:36,1161.50,1161.50,1161.50,1161.50,0,15,15.00
07/29/2005,04:37,1161.50,1161.50,1161.50,1161.50,0,10,10.00
07/29/2005,04:38,1161.50,1161.75,1161.50,1161.50,1,4,5.00
07/29/2005,04:39,1161.50,1161.50,1161.50,1161.50,0,3,3.00
07/29/2005,04:40,1161.50,1161.50,1161.50,1161.50,0,1,1.00
07/29/2005,04:41,1161.50,1161.50,1161.50,1161.50,0,97,97.00
07/29/2005,04:42,1161.50,1161.50,1161.50,1161.50,0,23,23.00
07/29/2005,04:43,1161.50,1161.50,1161.50,1161.50,0,1,1.00
07/29/2005,04:44,1161.50,1161.50,1161.25,1161.50,41,16,57.00
07/29/2005,04:45,1161.50,1161.50,1161.50,1161.50,13,0,13.00
07/29/2005,04:46,1161.75,1161.75,1161.50,1161.50,50,3,53.00
07/29/2005,04:47,1161.75,1161.75,1161.75,1161.75,39,0,39.00
07/29/2005,04:52,1162.00,1162.00,1162.00,1162.00,1,0,1.00
07/29/2005,04:54,1162.00,1162.00,1161.75,1161.75,1,1,2.00
07/29/2005,04:55,1161.75,1161.75,1161.75,1161.75,0,3,3.00
07/29/2005,04:56,1161.75,1161.75,1161.75,1161.75,0,19,19.00
07/29/2005,04:57,1161.75,1161.75,1161.75,1161.75,0,3,3.00
07/29/2005,05:02,1162.00,1162.00,1162.00,1162.00,1,0,1.00
07/29/2005,05:03,1161.75,1162.00,1161.75,1162.00,3,6,9.00
07/29/2005,05:04,1161.75,1162.00,1161.75,1161.75,6,12,18.00
07/29/2005,05:07,1161.75,1161.75,1161.75,1161.75,0,1,1.00
07/29/2005,05:09,1161.75,1162.00,1161.75,1162.00,1,1,2.00
07/29/2005,05:10,1161.75,1161.75,1161.75,1161.75,0,24,24.00
07/29/2005,05:11,1161.75,1161.75,1161.75,1161.75,0,1,1.00
07/29/2005,05:13,1162.00,1162.00,1162.00,1162.00,1,0,1.00
07/29/2005,05:14,1161.75,1161.75,1161.50,1161.50,0,73,73.00
07/29/2005,05:15,1161.75,1161.75,1161.75,1161.75,52,0,52.00
07/29/2005,05:16,1161.50,1161.50,1161.50,1161.50,0,1,1.00
07/29/2005,05:17,1161.50,1161.50,1161.50,1161.50,0,103,103.00
07/29/2005,05:18,1161.50,1161.50,1161.50,1161.50,0,1,1.00
07/29/2005,05:19,1161.50,1161.50,1161.50,1161.50,0,22,22.00
07/29/2005,05:21,1161.50,1161.50,1161.50,1161.50,0,1,1.00
07/29/2005,05:22,1161.75,1161.75,1161.75,1161.75,1,0,1.00
07/29/2005,05:25,1161.50,1161.50,1161.50,1161.50,0,10,10.00
07/29/2005,05:26,1161.75,1161.75,1161.75,1161.75,215,0,215.00
07/29/2005,05:27,1161.75,1162.00,1161.75,1162.00,7,0,7.00
07/29/2005,05:31,1161.75,1161.75,1161.75,1161.75,0,5,5.00
07/29/2005,05:32,1161.75,1161.75,1161.75,1161.75,0,1,1.00
07/29/2005,05:33,1161.75,1161.75,1161.75,1161.75,0,1,1.00
07/29/2005,05:34,1161.75,1161.75,1161.75,1161.75,0,1,1.00
07/29/2005,05:35,1161.75,1161.75,1161.75,1161.75,0,12,12.00
07/29/2005,05:37,1161.75,1161.75,1161.75,1161.75,0,5,5.00
07/29/2005,05:38,1161.75,1161.75,1161.75,1161.75,0,20,20.00
07/29/2005,05:39,1161.75,1161.75,1161.75,1161.75,0,2,2.00
07/29/2005,05:40,1161.75,1161.75,1161.75,1161.75,0,9,9.00
07/29/2005,05:44,1161.75,1161.75,1161.75,1161.75,0,1,1.00
07/29/2005,05:45,1161.75,1161.75,1161.75,1161.75,0,15,15.00
07/29/2005,05:46,1161.75,1161.75,1161.75,1161.75,0,31,31.00
07/29/2005,05:49,1161.75,1161.75,1161.75,1161.75,0,1,1.00
07/29/2005,05:50,1161.75,1161.75,1161.75,1161.75,0,1,1.00
07/29/2005,05:51,1162.00,1162.00,1162.00,1162.00,2,0,2.00
07/29/2005,05:56,1162.00,1162.00,1162.00,1162.00,2,0,2.00
07/29/2005,05:57,1161.75,1161.75,1161.75,1161.75,0,1,1.00
07/29/2005,05:59,1161.75,1161.75,1161.75,1161.75,0,35,35.00
07/29/2005,06:00,1161.75,1161.75,1161.75,1161.75,0,2,2.00
07/29/2005,06:04,1162.00,1162.00,1162.00,1162.00,1,0,1.00
07/29/2005,06:06,1161.75,1161.75,1161.75,1161.75,0,22,22.00
07/29/2005,06:07,1162.00,1162.00,1162.00,1162.00,1,0,1.00
07/29/2005,06:10,1162.00,1162.00,1162.00,1162.00,13,0,13.00
07/29/2005,06:11,1162.00,1162.00,1162.00,1162.00,5,0,5.00
07/29/2005,06:12,1161.75,1161.75,1161.75,1161.75,0,2,2.00
07/29/2005,06:13,1161.75,1161.75,1161.75,1161.75,0,2,2.00
07/29/2005,06:14,1161.75,1161.75,1161.75,1161.75,0,2,2.00
07/29/2005,06:15,1161.75,1161.75,1161.75,1161.75,0,128,128.00
07/29/2005,06:16,1161.75,1161.75,1161.50,1161.75,5,25,30.00
07/29/2005,06:17,1161.50,1161.50,1161.50,1161.50,0,206,206.00
07/29/2005,06:18,1161.50,1161.75,1161.50,1161.75,1,1,2.00
07/29/2005,06:20,1161.50,1161.50,1161.50,1161.50,0,2,2.00
07/29/2005,06:21,1161.50,1161.50,1161.50,1161.50,0,1,1.00
07/29/2005,06:23,1161.50,1161.50,1161.50,1161.50,0,1,1.00
07/29/2005,06:24,1161.75,1161.75,1161.50,1161.50,13,1,14.00
07/29/2005,06:25,1161.50,1161.50,1161.50,1161.50,0,17,17.00
07/29/2005,06:26,1161.75,1161.75,1161.75,1161.75,53,0,53.00
07/29/2005,06:27,1161.75,1161.75,1161.75,1161.75,30,0,30.00
07/29/2005,06:28,1161.75,1161.75,1161.75,1161.75,77,0,77.00
07/29/2005,06:29,1161.75,1161.75,1161.75,1161.75,13,0,13.00
07/29/2005,06:30,1161.75,1161.75,1161.75,1161.75,6,0,6.00
07/29/2005,06:32,1161.75,1162.25,1161.75,1161.75,402,26,428.00
07/29/2005,06:34,1161.75,1161.75,1161.75,1161.75,0,7,7.00
07/29/2005,06:35,1162.00,1162.00,1161.75,1161.75,2,64,66.00
07/29/2005,06:37,1161.75,1161.75,1161.75,1161.75,0,25,25.00
07/29/2005,06:38,1162.00,1162.00,1162.00,1162.00,6,0,6.00
07/29/2005,06:39,1162.00,1162.00,1161.75,1161.75,1,2,3.00
07/29/2005,06:41,1162.00,1162.00,1162.00,1162.00,4,0,4.00
07/29/2005,06:42,1161.75,1161.75,1161.75,1161.75,0,18,18.00
07/29/2005,06:43,1161.75,1161.75,1161.50,1161.75,19,22,41.00
07/29/2005,06:44,1161.75,1161.75,1161.75,1161.75,7,0,7.00
07/29/2005,06:45,1161.75,1161.75,1161.75,1161.75,58,0,58.00
07/29/2005,06:46,1161.75,1161.75,1161.75,1161.75,2,0,2.00
07/29/2005,06:48,1161.75,1161.75,1161.75,1161.75,3,0,3.00
07/29/2005,06:51,1161.75,1161.75,1161.75,1161.75,50,0,50.00
07/29/2005,06:52,1161.75,1161.75,1161.75,1161.75,27,0,27.00
07/29/2005,06:54,1161.75,1161.75,1161.50,1161.50,64,47,111.00
07/29/2005,06:55,1161.50,1161.50,1161.25,1161.25,15,77,92.00
07/29/2005,06:56,1161.25,1161.50,1161.25,1161.25,27,30,57.00
07/29/2005,06:57,1161.50,1161.50,1161.50,1161.50,18,0,18.00
07/29/2005,06:58,1161.50,1161.75,1161.50,1161.75,85,0,85.00
07/29/2005,06:59,1161.50,1161.75,1161.50,1161.75,197,1,198.00
07/29/2005,07:00,1161.75,1161.75,1161.75,1161.75,107,0,107.00
07/29/2005,07:01,1161.75,1161.75,1161.75,1161.75,1,0,1.00
07/29/2005,07:02,1161.75,1161.75,1161.50,1161.50,2,8,10.00
07/29/2005,07:03,1161.50,1161.50,1161.50,1161.50,0,2,2.00
07/29/2005,07:05,1161.50,1161.50,1161.50,1161.50,0,3,3.00
07/29/2005,07:06,1161.75,1161.75,1161.75,1161.75,12,0,12.00
07/29/2005,07:07,1161.50,1161.75,1161.50,1161.50,1,121,122.00
07/29/2005,07:08,1161.50,1161.75,1161.50,1161.75,330,1,331.00
07/29/2005,07:09,1161.75,1161.75,1161.75,1161.75,5,0,5.00
07/29/2005,07:10,1161.75,1162.00,1161.50,1162.00,61,4,65.00
07/29/2005,07:11,1161.75,1162.00,1161.75,1161.75,2,43,45.00
07/29/2005,07:12,1161.75,1161.75,1161.75,1161.75,0,35,35.00
07/29/2005,07:13,1161.50,1161.75,1161.50,1161.75,40,4,44.00
07/29/2005,07:14,1161.75,1161.75,1161.50,1161.50,3,5,8.00
07/29/2005,07:15,1161.50,1162.00,1161.50,1161.75,84,2,86.00
07/29/2005,07:16,1161.75,1161.75,1161.50,1161.75,50,46,96.00
07/29/2005,07:17,1161.75,1161.75,1161.50,1161.75,44,13,57.00
07/29/2005,07:18,1161.50,1162.00,1161.50,1161.75,58,4,62.00
07/29/2005,07:19,1161.75,1161.75,1161.50,1161.50,1,24,25.00
07/29/2005,07:20,1161.75,1161.75,1161.50,1161.50,26,2,28.00
07/29/2005,07:21,1161.50,1161.75,1161.50,1161.50,3,22,25.00
07/29/2005,07:22,1161.75,1161.75,1161.50,1161.50,100,2,102.00
07/29/2005,07:23,1161.75,1161.75,1161.50,1161.50,32,10,42.00
07/29/2005,07:24,1161.75,1161.75,1161.50,1161.75,363,20,383.00
07/29/2005,07:25,1162.00,1162.00,1161.75,1161.75,41,88,129.00
07/29/2005,07:26,1161.75,1161.75,1161.75,1161.75,0,4,4.00
07/29/2005,07:27,1161.75,1162.00,1161.50,1161.50,5,101,106.00
07/29/2005,07:28,1161.75,1162.00,1161.50,1162.00,93,35,128.00
07/29/2005,07:29,1161.75,1162.00,1161.75,1161.75,104,38,142.00
07/29/2005,07:30,1161.75,1162.00,1161.75,1161.75,10,199,209.00
07/29/2005,07:31,1161.50,1162.25,1161.00,1161.25,1116,1573,2689.00
07/29/2005,07:32,1161.25,1161.25,1160.50,1160.75,714,1547,2261.00
07/29/2005,07:33,1160.75,1160.75,1160.25,1160.50,513,519,1032.00
07/29/2005,07:34,1160.25,1160.75,1160.00,1160.50,518,322,840.00
07/29/2005,07:35,1160.50,1160.75,1160.50,1160.50,39,230,269.00
07/29/2005,07:36,1160.50,1160.50,1160.25,1160.50,84,26,110.00
07/29/2005,07:37,1160.50,1160.75,1160.25,1160.50,209,98,307.00
07/29/2005,07:38,1160.50,1160.50,1160.25,1160.50,26,1,27.00
07/29/2005,07:39,1160.50,1160.75,1160.50,1160.75,36,0,36.00
07/29/2005,07:40,1160.50,1160.75,1160.50,1160.75,15,52,67.00
07/29/2005,07:41,1160.75,1160.75,1160.50,1160.50,1,2,3.00
07/29/2005,07:42,1160.50,1160.50,1160.50,1160.50,0,2,2.00
07/29/2005,07:43,1160.50,1160.50,1160.50,1160.50,0,40,40.00
07/29/2005,07:44,1160.50,1160.75,1160.50,1160.75,102,36,138.00
07/29/2005,07:45,1160.75,1161.00,1160.75,1161.00,119,0,119.00
07/29/2005,07:46,1160.75,1161.00,1160.75,1160.75,18,4,22.00
07/29/2005,07:47,1161.00,1161.00,1161.00,1161.00,77,0,77.00
07/29/2005,07:48,1161.00,1161.00,1160.75,1161.00,22,16,38.00
07/29/2005,07:49,1161.00,1161.00,1160.75,1160.75,10,6,16.00
07/29/2005,07:52,1160.75,1161.00,1160.75,1160.75,39,13,52.00
07/29/2005,07:53,1160.75,1160.75,1160.75,1160.75,0,111,111.00
07/29/2005,07:54,1160.75,1160.75,1160.75,1160.75,0,4,4.00
07/29/2005,07:55,1160.75,1160.75,1160.75,1160.75,0,12,12.00
07/29/2005,07:56,1160.75,1160.75,1160.50,1160.50,0,32,32.00
07/29/2005,07:57,1160.50,1160.75,1160.50,1160.75,15,11,26.00
07/29/2005,07:58,1160.75,1160.75,1160.50,1160.50,2,1,3.00
07/29/2005,07:59,1160.50,1160.50,1160.50,1160.50,0,444,444.00
07/29/2005,08:00,1160.50,1160.50,1160.25,1160.25,1,56,57.00
07/29/2005,08:01,1160.25,1160.25,1160.00,1160.25,8,337,345.00
07/29/2005,08:02,1160.25,1160.25,1160.00,1160.25,88,92,180.00
07/29/2005,08:03,1160.00,1160.25,1159.75,1159.75,32,414,446.00
07/29/2005,08:04,1159.75,1160.00,1159.75,1159.75,7,23,30.00
07/29/2005,08:05,1159.75,1160.00,1159.75,1159.75,104,31,135.00
07/29/2005,08:06,1159.75,1159.75,1159.50,1159.50,4,546,550.00
07/29/2005,08:07,1159.50,1159.75,1159.25,1159.50,460,1268,1728.00
07/29/2005,08:08,1159.25,1159.50,1158.75,1159.00,410,1855,2265.00
07/29/2005,08:09,1159.00,1159.25,1159.00,1159.00,88,26,114.00
07/29/2005,08:10,1159.00,1159.25,1159.00,1159.25,44,3,47.00
07/29/2005,08:11,1159.25,1159.25,1159.00,1159.25,36,28,64.00
07/29/2005,08:12,1159.25,1159.25,1159.00,1159.25,300,6,306.00
07/29/2005,08:13,1159.25,1159.50,1159.00,1159.25,191,5,196.00
07/29/2005,08:14,1159.25,1159.50,1159.25,1159.50,6,14,20.00
07/29/2005,08:15,1159.25,1159.25,1159.00,1159.25,1,234,235.00
07/29/2005,08:16,1159.25,1159.25,1159.00,1159.25,106,1,107.00
07/29/2005,08:17,1159.25,1159.50,1159.25,1159.50,37,3,40.00
07/29/2005,08:18,1159.50,1159.50,1159.00,1159.50,476,528,1004.00
07/29/2005,08:19,1159.25,1159.25,1159.00,1159.25,30,322,352.00
07/29/2005,08:20,1159.25,1159.25,1159.00,1159.25,17,275,292.00
07/29/2005,08:21,1159.00,1159.25,1159.00,1159.25,166,1,167.00
07/29/2005,08:22,1159.25,1159.25,1159.00,1159.00,137,3,140.00
07/29/2005,08:23,1159.00,1159.25,1159.00,1159.00,15,6,21.00
07/29/2005,08:24,1159.00,1159.25,1159.00,1159.25,206,190,396.00
07/29/2005,08:25,1159.25,1159.50,1159.00,1159.25,120,93,213.00
07/29/2005,08:26,1159.25,1159.50,1159.25,1159.25,252,85,337.00
07/29/2005,08:27,1159.25,1159.50,1159.25,1159.50,193,9,202.00
07/29/2005,08:28,1159.50,1159.50,1159.25,1159.50,258,15,273.00
07/29/2005,08:29,1159.50,1159.50,1159.50,1159.50,101,0,101.00
07/29/2005,08:30,1159.50,1159.50,1159.00,1159.00,626,1239,1865.00
07/29/2005,08:31,1159.25,1159.50,1158.75,1159.00,1181,2750,3931.00
07/29/2005,08:32,1159.00,1159.00,1158.50,1159.00,723,1737,2460.00
07/29/2005,08:33,1158.75,1159.25,1158.75,1159.00,1010,702,1712.00
07/29/2005,08:34,1159.25,1159.50,1159.00,1159.25,1722,608,2330.00
07/29/2005,08:35,1159.00,1159.50,1159.00,1159.25,1205,872,2077.00
07/29/2005,08:36,1159.25,1159.50,1159.00,1159.25,807,1100,1907.00
07/29/2005,08:37,1159.00,1159.25,1158.50,1158.50,748,2078,2826.00
07/29/2005,08:38,1158.75,1159.00,1158.25,1158.75,1452,1797,3249.00
07/29/2005,08:39,1158.75,1158.75,1158.50,1158.50,450,683,1133.00
07/29/2005,08:40,1158.50,1159.00,1158.50,1159.00,1091,862,1953.00
07/29/2005,08:41,1159.00,1159.25,1158.75,1159.25,1623,870,2493.00
07/29/2005,08:42,1159.25,1159.50,1159.00,1159.25,1100,962,2062.00
07/29/2005,08:43,1159.25,1159.50,1159.25,1159.50,569,326,895.00
07/29/2005,08:44,1159.25,1159.75,1159.25,1159.75,615,33,648.00
07/29/2005,08:45,1159.50,1159.75,1159.25,1159.25,285,646,931.00
07/29/2005,08:46,1159.50,1159.75,1159.25,1159.75,671,374,1045.00
07/29/2005,08:47,1159.75,1160.00,1159.50,1160.00,605,703,1308.00
07/29/2005,08:48,1160.00,1160.25,1159.75,1160.25,1236,324,1560.00
07/29/2005,08:49,1160.25,1160.25,1160.00,1160.00,941,1144,2085.00
07/29/2005,08:50,1160.00,1160.25,1159.75,1160.00,423,891,1314.00
07/29/2005,08:51,1160.00,1160.00,1159.75,1160.00,499,231,730.00
07/29/2005,08:52,1160.00,1160.00,1159.50,1159.50,933,987,1920.00
07/29/2005,08:53,1159.50,1159.75,1159.50,1159.75,659,237,896.00
07/29/2005,08:54,1159.50,1160.00,1159.50,1160.00,415,182,597.00
07/29/2005,08:55,1160.00,1160.00,1159.25,1159.50,961,1020,1981.00
07/29/2005,08:56,1159.25,1159.50,1159.00,1159.25,529,819,1348.00
07/29/2005,08:57,1159.00,1159.50,1159.00,1159.00,552,158,710.00
07/29/2005,08:58,1159.25,1160.25,1159.00,1160.00,3375,1246,4621.00
07/29/2005,08:59,1160.00,1160.50,1159.75,1160.00,2336,2608,4944.00
07/29/2005,09:00,1160.00,1160.50,1159.75,1160.50,1369,589,1958.00
07/29/2005,09:01,1160.50,1161.25,1160.25,1161.00,5688,1077,6765.00
07/29/2005,09:02,1161.00,1161.50,1161.00,1161.00,4312,2042,6354.00
07/29/2005,09:03,1161.00,1161.25,1160.75,1161.00,1859,1398,3257.00
07/29/2005,09:04,1161.00,1161.25,1160.75,1161.00,636,476,1112.00
07/29/2005,09:05,1161.00,1161.25,1160.00,1160.00,403,3470,3873.00
07/29/2005,09:06,1160.00,1160.25,1159.75,1159.75,128,1510,1638.00
07/29/2005,09:07,1159.75,1160.00,1159.50,1159.50,558,1330,1888.00
07/29/2005,09:08,1159.75,1160.00,1159.50,1160.00,483,71,554.00
07/29/2005,09:09,1159.75,1160.25,1159.75,1160.00,477,386,863.00
07/29/2005,09:10,1160.00,1160.25,1159.25,1159.50,612,1694,2306.00
07/29/2005,09:11,1159.25,1159.50,1159.00,1159.25,1096,1025,2121.00
07/29/2005,09:12,1159.00,1159.50,1159.00,1159.25,424,166,590.00
07/29/2005,09:13,1159.50,1159.75,1159.25,1159.50,505,255,760.00
07/29/2005,09:14,1159.50,1159.50,1159.00,1159.25,96,735,831.00
07/29/2005,09:15,1159.00,1159.50,1158.50,1158.50,704,1950,2654.00
07/29/2005,09:16,1158.50,1158.75,1157.50,1157.50,2009,10063,12072.00
07/29/2005,09:17,1157.75,1157.75,1156.75,1157.50,3427,6182,9609.00
07/29/2005,09:18,1157.50,1157.50,1157.00,1157.50,1337,2178,3515.00
07/29/2005,09:19,1157.25,1158.00,1157.25,1158.00,2944,47,2991.00
07/29/2005,09:20,1158.00,1158.00,1157.75,1158.00,773,2243,3016.00
07/29/2005,09:21,1157.75,1158.00,1157.50,1157.50,232,1491,1723.00
07/29/2005,09:22,1157.50,1158.00,1157.50,1157.75,603,248,851.00
07/29/2005,09:23,1157.75,1158.00,1157.50,1157.75,655,758,1413.00
07/29/2005,09:24,1157.75,1158.50,1157.75,1158.00,1502,562,2064.00
07/29/2005,09:25,1158.00,1158.25,1157.75,1158.00,185,403,588.00
07/29/2005,09:26,1158.25,1158.25,1157.75,1158.00,167,605,772.00
07/29/2005,09:27,1158.00,1158.50,1158.00,1158.50,1201,52,1253.00
07/29/2005,09:28,1158.50,1158.75,1158.25,1158.25,1567,484,2051.00
07/29/2005,09:29,1158.25,1158.25,1157.50,1158.00,437,2493,2930.00
07/29/2005,09:30,1158.00,1158.00,1157.75,1157.75,20,938,958.00
07/29/2005,09:31,1157.50,1157.75,1157.00,1157.00,276,2084,2360.00
07/29/2005,09:32,1157.00,1157.25,1156.50,1157.00,2561,4475,7036.00
07/29/2005,09:33,1157.00,1157.75,1157.00,1157.50,1724,641,2365.00
07/29/2005,09:34,1157.50,1157.50,1157.25,1157.25,313,117,430.00
07/29/2005,09:35,1157.25,1157.75,1157.25,1157.50,476,343,819.00
07/29/2005,09:36,1157.50,1157.75,1157.25,1157.50,1191,514,1705.00
07/29/2005,09:37,1157.75,1158.00,1157.50,1157.75,849,281,1130.00
07/29/2005,09:38,1157.75,1157.75,1157.00,1157.25,646,1886,2532.00
07/29/2005,09:39,1157.25,1158.00,1157.00,1158.00,1944,1556,3500.00
07/29/2005,09:40,1157.75,1158.00,1157.50,1157.50,33,396,429.00
07/29/2005,09:41,1157.50,1157.75,1156.25,1156.25,849,4071,4920.00
07/29/2005,09:42,1156.25,1156.50,1156.00,1156.50,2326,2503,4829.00
07/29/2005,09:43,1156.25,1156.75,1156.25,1156.75,1003,687,1690.00
07/29/2005,09:44,1156.50,1157.25,1156.50,1157.00,1645,141,1786.00
07/29/2005,09:45,1157.25,1157.25,1156.75,1157.25,421,1516,1937.00
07/29/2005,09:46,1157.00,1157.00,1156.50,1156.50,246,1173,1419.00
07/29/2005,09:47,1156.75,1157.00,1156.50,1156.50,368,625,993.00
07/29/2005,09:48,1156.50,1156.75,1156.25,1156.50,911,371,1282.00
07/29/2005,09:49,1156.50,1156.75,1156.25,1156.50,793,335,1128.00
07/29/2005,09:50,1156.75,1156.75,1156.50,1156.50,862,212,1074.00
07/29/2005,09:51,1156.75,1156.75,1155.75,1156.00,2473,3199,5672.00
07/29/2005,09:52,1156.25,1156.25,1155.75,1155.75,1147,1782,2929.00
07/29/2005,09:53,1155.75,1156.50,1155.75,1156.50,2319,453,2772.00
07/29/2005,09:54,1156.25,1156.50,1156.25,1156.50,793,24,817.00
07/29/2005,09:55,1156.50,1156.75,1156.00,1156.50,737,403,1140.00
07/29/2005,09:56,1156.50,1156.75,1156.50,1156.50,61,54,115.00
07/29/2005,09:57,1156.50,1156.75,1156.25,1156.25,120,493,613.00
07/29/2005,09:58,1156.25,1156.75,1156.25,1156.50,343,59,402.00
07/29/2005,09:59,1156.75,1156.75,1156.25,1156.75,215,292,507.00
07/29/2005,10:00,1156.50,1156.75,1156.00,1156.00,164,713,877.00
07/29/2005,10:01,1156.00,1156.50,1156.00,1156.50,557,61,618.00
07/29/2005,10:02,1156.25,1156.75,1156.25,1156.50,471,168,639.00
07/29/2005,10:03,1156.75,1156.75,1156.25,1156.25,669,683,1352.00
07/29/2005,10:04,1156.50,1156.50,1155.75,1156.00,691,1294,1985.00
07/29/2005,10:05,1156.00,1156.50,1155.50,1155.75,859,4125,4984.00
07/29/2005,10:06,1155.50,1156.00,1155.50,1155.50,1370,1306,2676.00
07/29/2005,10:07,1155.75,1155.75,1155.25,1155.75,912,1822,2734.00
07/29/2005,10:08,1155.50,1155.75,1155.25,1155.50,672,1212,1884.00
07/29/2005,10:09,1155.25,1155.75,1155.00,1155.25,2566,3620,6186.00
07/29/2005,10:10,1155.25,1155.50,1155.00,1155.25,527,399,926.00
07/29/2005,10:11,1155.50,1155.75,1155.25,1155.25,758,628,1386.00
07/29/2005,10:12,1155.50,1155.75,1155.25,1155.50,317,274,591.00
07/29/2005,10:13,1155.50,1155.75,1155.25,1155.75,661,442,1103.00
07/29/2005,10:14,1155.75,1156.00,1155.50,1156.00,1974,24,1998.00
07/29/2005,10:15,1156.00,1156.50,1156.00,1156.25,1522,177,1699.00
07/29/2005,10:16,1156.25,1156.25,1155.50,1155.75,240,1528,1768.00
07/29/2005,10:17,1155.75,1156.00,1155.50,1155.75,850,145,995.00
07/29/2005,10:18,1156.00,1156.25,1155.75,1156.25,472,529,1001.00
07/29/2005,10:19,1156.00,1156.25,1156.00,1156.00,19,381,400.00
07/29/2005,10:20,1156.00,1156.25,1155.75,1155.75,120,118,238.00
07/29/2005,10:21,1155.75,1156.25,1155.75,1156.00,500,295,795.00
07/29/2005,10:22,1156.00,1156.50,1156.00,1156.50,1130,87,1217.00
07/29/2005,10:23,1156.50,1156.50,1156.25,1156.50,85,425,510.00
07/29/2005,10:24,1156.50,1157.00,1156.25,1156.50,1307,890,2197.00
07/29/2005,10:25,1156.50,1156.75,1156.25,1156.50,521,501,1022.00
07/29/2005,10:26,1156.50,1156.75,1156.25,1156.25,158,974,1132.00
07/29/2005,10:27,1156.25,1156.50,1156.00,1156.25,422,466,888.00
07/29/2005,10:28,1156.50,1156.50,1155.75,1156.00,360,1214,1574.00
07/29/2005,10:29,1156.00,1156.00,1155.75,1155.75,285,85,370.00
07/29/2005,10:30,1155.75,1156.00,1155.75,1156.00,201,1713,1914.00
07/29/2005,10:31,1155.75,1156.00,1155.50,1155.50,102,465,567.00
07/29/2005,10:32,1155.50,1156.50,1155.50,1156.25,1737,125,1862.00
07/29/2005,10:33,1156.50,1156.50,1156.00,1156.25,318,684,1002.00
07/29/2005,10:34,1156.25,1156.25,1156.00,1156.00,14,235,249.00
07/29/2005,10:35,1156.25,1156.25,1156.00,1156.00,71,78,149.00
07/29/2005,10:36,1156.25,1156.25,1156.00,1156.25,318,14,332.00
07/29/2005,10:37,1156.25,1156.25,1155.50,1155.50,39,1991,2030.00
07/29/2005,10:38,1155.50,1155.75,1155.25,1155.50,867,880,1747.00
07/29/2005,10:39,1155.50,1156.00,1155.50,1155.75,1369,681,2050.00
07/29/2005,10:40,1155.50,1155.50,1155.00,1155.25,610,1263,1873.00
07/29/2005,10:41,1155.50,1156.00,1155.25,1155.50,1665,995,2660.00
07/29/2005,10:42,1155.50,1156.00,1155.25,1155.50,733,370,1103.00
07/29/2005,10:43,1155.50,1155.50,1155.00,1155.25,468,958,1426.00
07/29/2005,10:44,1155.25,1155.50,1154.75,1154.75,217,1913,2130.00
07/29/2005,10:45,1154.75,1155.75,1154.75,1155.00,1444,1458,2902.00
07/29/2005,10:46,1155.00,1155.25,1154.50,1154.75,1885,1674,3559.00
07/29/2005,10:47,1154.50,1155.00,1154.50,1154.75,1488,857,2345.00
07/29/2005,10:48,1154.75,1155.25,1154.50,1155.00,1015,410,1425.00
07/29/2005,10:49,1155.00,1155.00,1154.00,1154.50,1559,4082,5641.00
07/29/2005,10:50,1154.25,1154.50,1154.00,1154.25,1204,1035,2239.00
07/29/2005,10:51,1154.25,1154.50,1153.75,1154.25,1382,2377,3759.00
07/29/2005,10:52,1154.25,1154.50,1153.75,1153.75,570,963,1533.00
07/29/2005,10:53,1154.00,1154.25,1153.75,1153.75,817,784,1601.00
07/29/2005,10:54,1154.00,1154.50,1153.75,1154.50,1122,478,1600.00
07/29/2005,10:55,1154.50,1154.50,1154.00,1154.25,389,943,1332.00
07/29/2005,10:56,1154.25,1154.75,1153.75,1154.75,2361,1520,3881.00
07/29/2005,10:57,1154.75,1154.75,1154.25,1154.50,312,1235,1547.00
07/29/2005,10:58,1154.50,1154.50,1154.00,1154.25,378,1054,1432.00
07/29/2005,10:59,1154.25,1154.50,1154.00,1154.25,128,77,205.00
07/29/2005,11:00,1154.25,1154.75,1154.25,1154.50,567,15,582.00
07/29/2005,11:01,1154.50,1154.75,1154.25,1154.75,364,1048,1412.00
07/29/2005,11:02,1154.75,1155.00,1154.50,1154.75,713,181,894.00
07/29/2005,11:03,1154.75,1154.75,1154.50,1154.75,153,52,205.00
07/29/2005,11:04,1154.75,1155.00,1154.50,1154.75,577,366,943.00
07/29/2005,11:05,1154.50,1155.00,1154.25,1154.50,341,1003,1344.00
07/29/2005,11:06,1154.75,1154.75,1154.00,1154.25,525,1010,1535.00
07/29/2005,11:07,1154.25,1154.25,1153.75,1154.00,459,954,1413.00
07/29/2005,11:08,1154.00,1154.25,1154.00,1154.00,60,59,119.00
07/29/2005,11:09,1154.00,1154.50,1154.00,1154.50,647,11,658.00
07/29/2005,11:10,1154.50,1154.50,1154.00,1154.25,135,651,786.00
07/29/2005,11:11,1154.25,1154.25,1153.75,1154.00,496,823,1319.00
07/29/2005,11:12,1154.00,1154.00,1153.25,1153.75,2360,2694,5054.00
07/29/2005,11:13,1153.75,1154.00,1153.50,1153.50,1816,426,2242.00
07/29/2005,11:14,1153.75,1153.75,1153.25,1153.50,683,847,1530.00
07/29/2005,11:15,1153.50,1154.00,1153.50,1154.00,547,127,674.00
07/29/2005,11:16,1154.00,1154.25,1153.75,1154.00,722,363,1085.00
07/29/2005,11:17,1154.25,1154.50,1154.00,1154.25,334,277,611.00
07/29/2005,11:18,1154.25,1154.25,1154.00,1154.25,202,147,349.00
07/29/2005,11:19,1154.00,1154.25,1154.00,1154.00,13,21,34.00
07/29/2005,11:20,1154.25,1154.25,1154.00,1154.00,27,660,687.00
07/29/2005,11:21,1154.00,1154.25,1154.00,1154.25,33,41,74.00
07/29/2005,11:22,1154.25,1154.25,1154.00,1154.00,404,572,976.00
07/29/2005,11:23,1154.00,1154.25,1154.00,1154.00,505,113,618.00
07/29/2005,11:24,1154.25,1154.25,1154.00,1154.25,290,127,417.00
07/29/2005,11:25,1154.00,1154.00,1153.50,1153.50,106,1629,1735.00
07/29/2005,11:26,1153.75,1153.75,1153.50,1153.50,53,398,451.00
07/29/2005,11:27,1153.75,1154.00,1153.50,1154.00,702,154,856.00
07/29/2005,11:28,1154.00,1154.25,1153.75,1154.00,303,170,473.00
07/29/2005,11:29,1154.00,1154.00,1153.75,1154.00,139,2,141.00
07/29/2005,11:30,1154.00,1154.00,1153.25,1153.50,687,1897,2584.00
07/29/2005,11:31,1153.50,1153.75,1153.00,1153.00,922,1211,2133.00
07/29/2005,11:32,1153.00,1153.50,1153.00,1153.25,810,461,1271.00
07/29/2005,11:33,1153.25,1153.50,1152.75,1153.50,619,2113,2732.00
07/29/2005,11:34,1153.25,1153.50,1153.00,1153.25,319,269,588.00
07/29/2005,11:35,1153.50,1154.25,1153.50,1153.75,1291,456,1747.00
07/29/2005,11:36,1153.50,1154.00,1153.50,1154.00,373,16,389.00
07/29/2005,11:37,1154.00,1154.25,1153.75,1154.25,310,104,414.00
07/29/2005,11:38,1154.00,1154.25,1154.00,1154.25,71,118,189.00
07/29/2005,11:39,1154.00,1154.50,1154.00,1154.50,674,171,845.00
07/29/2005,11:40,1154.50,1154.75,1154.50,1154.75,1553,239,1792.00
07/29/2005,11:41,1154.75,1155.25,1154.75,1155.00,1418,454,1872.00
07/29/2005,11:42,1155.25,1155.25,1154.75,1155.25,514,462,976.00
07/29/2005,11:43,1155.00,1155.25,1154.75,1155.00,502,354,856.00
07/29/2005,11:44,1155.00,1155.25,1154.50,1154.75,809,1272,2081.00
07/29/2005,11:45,1154.75,1155.00,1154.50,1155.00,882,843,1725.00
07/29/2005,11:46,1155.00,1155.00,1154.75,1155.00,655,395,1050.00
07/29/2005,11:47,1154.75,1155.25,1154.75,1155.00,319,193,512.00
07/29/2005,11:48,1155.25,1155.25,1154.75,1155.25,283,133,416.00
07/29/2005,11:49,1155.25,1155.25,1154.50,1154.75,296,466,762.00
07/29/2005,11:50,1154.50,1154.50,1154.25,1154.50,62,761,823.00
07/29/2005,11:51,1154.50,1154.50,1154.00,1154.00,253,304,557.00
07/29/2005,11:52,1154.00,1154.50,1154.00,1154.25,432,306,738.00
07/29/2005,11:53,1154.50,1154.50,1154.25,1154.50,20,399,419.00
07/29/2005,11:54,1154.25,1154.50,1154.25,1154.50,24,161,185.00
07/29/2005,11:55,1154.25,1155.00,1154.25,1155.00,757,31,788.00
07/29/2005,11:56,1155.00,1155.00,1154.50,1154.75,405,731,1136.00
07/29/2005,11:57,1154.75,1155.00,1154.50,1154.75,110,161,271.00
07/29/2005,11:58,1154.75,1154.75,1153.75,1154.00,215,1050,1265.00
07/29/2005,11:59,1154.00,1154.00,1153.50,1154.00,354,515,869.00
07/29/2005,12:00,1154.00,1154.50,1153.75,1154.50,511,275,786.00
07/29/2005,12:01,1154.25,1154.50,1154.00,1154.25,47,276,323.00
07/29/2005,12:02,1154.00,1154.25,1154.00,1154.25,465,29,494.00
07/29/2005,12:03,1154.50,1154.50,1154.25,1154.25,53,195,248.00
07/29/2005,12:04,1154.25,1154.75,1154.25,1154.50,565,167,732.00
07/29/2005,12:05,1154.50,1154.75,1154.25,1154.50,122,83,205.00
07/29/2005,12:06,1154.50,1154.50,1154.25,1154.50,166,14,180.00
07/29/2005,12:07,1154.25,1154.50,1154.25,1154.25,28,343,371.00
07/29/2005,12:08,1154.25,1154.50,1154.00,1154.25,248,125,373.00
07/29/2005,12:09,1154.25,1154.50,1154.00,1154.00,144,441,585.00
07/29/2005,12:10,1154.25,1154.50,1154.00,1154.25,407,97,504.00
07/29/2005,12:11,1154.25,1154.25,1154.00,1154.25,193,1,194.00
07/29/2005,12:12,1154.25,1154.75,1154.25,1154.75,262,55,317.00
07/29/2005,12:13,1154.50,1154.75,1154.25,1154.25,58,283,341.00
07/29/2005,12:14,1154.50,1154.75,1154.25,1154.75,664,141,805.00
07/29/2005,12:15,1154.50,1155.25,1154.50,1154.75,1943,293,2236.00
07/29/2005,12:16,1155.00,1155.00,1154.75,1155.00,59,5,64.00
07/29/2005,12:17,1154.75,1155.25,1154.75,1154.75,319,392,711.00
07/29/2005,12:18,1154.75,1155.00,1154.50,1154.50,127,422,549.00
07/29/2005,12:19,1154.50,1154.75,1154.50,1154.50,23,20,43.00
07/29/2005,12:20,1154.75,1155.00,1154.50,1154.75,369,401,770.00
07/29/2005,12:21,1155.00,1155.00,1154.75,1154.75,86,49,135.00
07/29/2005,12:22,1155.00,1155.00,1154.75,1155.00,17,16,33.00
07/29/2005,12:23,1154.75,1155.00,1154.75,1155.00,40,119,159.00
07/29/2005,12:24,1155.00,1155.00,1154.75,1155.00,45,26,71.00
07/29/2005,12:25,1154.75,1155.00,1154.50,1154.50,97,706,803.00
07/29/2005,12:26,1154.75,1154.75,1154.25,1154.25,142,1253,1395.00
07/29/2005,12:27,1154.25,1154.50,1153.75,1154.00,380,1922,2302.00
07/29/2005,12:28,1154.25,1154.25,1153.75,1154.00,147,93,240.00
07/29/2005,12:29,1154.00,1154.25,1154.00,1154.25,106,13,119.00
07/29/2005,12:30,1154.00,1154.25,1154.00,1154.00,375,23,398.00
07/29/2005,12:31,1154.00,1154.25,1154.00,1154.00,112,27,139.00
07/29/2005,12:32,1154.00,1154.25,1153.75,1154.00,47,979,1026.00
07/29/2005,12:33,1153.75,1154.00,1153.75,1153.75,125,143,268.00
07/29/2005,12:34,1153.75,1154.00,1153.50,1153.50,99,2373,2472.00
07/29/2005,12:35,1153.50,1153.50,1153.25,1153.50,262,136,398.00
07/29/2005,12:36,1153.50,1153.50,1153.25,1153.25,80,161,241.00
07/29/2005,12:37,1153.25,1153.75,1152.75,1152.75,1049,2405,3454.00
07/29/2005,12:38,1153.00,1153.25,1152.75,1153.00,901,221,1122.00
07/29/2005,12:39,1153.00,1153.75,1153.00,1153.50,736,342,1078.00
07/29/2005,12:40,1153.50,1153.50,1152.75,1153.00,664,1562,2226.00
07/29/2005,12:41,1153.00,1153.50,1153.00,1153.50,737,345,1082.00
07/29/2005,12:42,1153.50,1153.50,1153.25,1153.50,756,1061,1817.00
07/29/2005,12:43,1153.50,1153.75,1153.25,1153.75,269,93,362.00
07/29/2005,12:44,1153.75,1154.00,1153.50,1153.50,713,788,1501.00
07/29/2005,12:45,1153.50,1153.75,1153.50,1153.75,41,308,349.00
07/29/2005,12:46,1153.75,1153.75,1153.50,1153.75,24,52,76.00
07/29/2005,12:47,1153.75,1154.25,1153.50,1154.25,1390,21,1411.00
07/29/2005,12:48,1154.25,1154.25,1154.00,1154.25,67,655,722.00
07/29/2005,12:49,1154.00,1154.25,1154.00,1154.00,19,209,228.00
07/29/2005,12:50,1154.00,1154.25,1154.00,1154.00,28,31,59.00
07/29/2005,12:51,1154.00,1154.25,1154.00,1154.00,8,40,48.00
07/29/2005,12:52,1154.00,1154.50,1154.00,1154.50,264,151,415.00
07/29/2005,12:53,1154.50,1155.00,1154.25,1154.75,1032,404,1436.00
07/29/2005,12:54,1154.75,1155.25,1154.75,1155.00,1471,616,2087.00
07/29/2005,12:55,1155.25,1155.25,1155.00,1155.00,126,50,176.00
07/29/2005,12:56,1155.00,1155.75,1155.00,1155.50,1471,211,1682.00
07/29/2005,12:57,1155.50,1155.75,1155.00,1155.25,463,2335,2798.00
07/29/2005,12:58,1155.25,1155.25,1154.75,1154.75,78,598,676.00
07/29/2005,12:59,1154.75,1155.00,1154.75,1154.75,123,239,362.00
07/29/2005,13:00,1154.75,1155.25,1154.75,1155.00,959,336,1295.00
07/29/2005,13:01,1155.00,1155.25,1154.75,1154.75,89,130,219.00
07/29/2005,13:02,1155.00,1155.00,1154.75,1155.00,18,40,58.00
07/29/2005,13:03,1155.00,1155.00,1154.50,1154.50,27,675,702.00
07/29/2005,13:04,1154.50,1154.75,1154.25,1154.50,405,900,1305.00
07/29/2005,13:05,1154.50,1155.25,1154.50,1155.00,658,214,872.00
07/29/2005,13:06,1155.00,1155.00,1154.75,1154.75,178,199,377.00
07/29/2005,13:07,1154.75,1154.75,1154.50,1154.75,5,93,98.00
07/29/2005,13:08,1154.75,1155.50,1154.75,1155.25,1976,161,2137.00
07/29/2005,13:09,1155.25,1156.50,1155.25,1156.25,5380,902,6282.00
07/29/2005,13:10,1156.00,1156.75,1156.00,1156.50,2363,812,3175.00
07/29/2005,13:11,1156.25,1156.50,1156.00,1156.25,636,1102,1738.00
07/29/2005,13:12,1156.00,1156.25,1156.00,1156.00,111,154,265.00
07/29/2005,13:13,1156.00,1156.50,1156.00,1156.25,473,1296,1769.00
07/29/2005,13:14,1156.00,1156.25,1156.00,1156.00,9,1100,1109.00
07/29/2005,13:15,1156.00,1156.25,1155.75,1156.00,244,802,1046.00
07/29/2005,13:16,1156.00,1156.00,1155.75,1155.75,219,416,635.00
07/29/2005,13:17,1155.75,1156.25,1155.75,1156.25,848,24,872.00
07/29/2005,13:18,1156.00,1156.25,1155.75,1155.75,185,241,426.00
07/29/2005,13:19,1156.00,1156.00,1155.75,1155.75,24,332,356.00
07/29/2005,13:20,1155.75,1156.50,1155.75,1156.25,909,44,953.00
07/29/2005,13:21,1156.50,1157.00,1156.50,1157.00,2900,1127,4027.00
07/29/2005,13:22,1156.75,1157.25,1156.50,1156.50,875,1046,1921.00
07/29/2005,13:23,1156.50,1156.75,1156.25,1156.50,291,941,1232.00
07/29/2005,13:24,1156.50,1156.75,1156.50,1156.50,25,360,385.00
07/29/2005,13:25,1156.75,1157.00,1156.50,1156.50,620,335,955.00
07/29/2005,13:26,1156.75,1156.75,1156.25,1156.25,17,208,225.00
07/29/2005,13:27,1156.25,1156.50,1156.25,1156.50,12,69,81.00
07/29/2005,13:28,1156.25,1156.50,1156.00,1156.00,32,930,962.00
07/29/2005,13:29,1156.25,1156.25,1156.00,1156.00,24,163,187.00
07/29/2005,13:30,1156.00,1156.25,1156.00,1156.00,69,77,146.00
07/29/2005,13:31,1156.00,1156.50,1156.00,1156.50,987,289,1276.00
07/29/2005,13:32,1156.50,1156.50,1156.25,1156.50,69,32,101.00
07/29/2005,13:33,1156.50,1156.50,1156.25,1156.25,43,11,54.00
07/29/2005,13:34,1156.50,1156.50,1156.25,1156.25,19,116,135.00
07/29/2005,13:35,1156.25,1156.50,1155.75,1156.00,284,943,1227.00
07/29/2005,13:36,1156.25,1156.25,1155.75,1156.00,116,287,403.00
07/29/2005,13:37,1155.75,1156.00,1155.50,1155.50,22,477,499.00
07/29/2005,13:38,1155.50,1155.75,1155.50,1155.75,900,102,1002.00
07/29/2005,13:39,1155.50,1155.75,1155.50,1155.75,134,50,184.00
07/29/2005,13:40,1155.75,1155.75,1155.50,1155.50,24,32,56.00
07/29/2005,13:41,1155.50,1155.75,1155.50,1155.50,24,109,133.00
07/29/2005,13:42,1155.75,1155.75,1155.50,1155.50,51,21,72.00
07/29/2005,13:43,1155.50,1155.75,1155.50,1155.50,10,26,36.00
07/29/2005,13:44,1155.75,1155.75,1155.50,1155.50,159,48,207.00
07/29/2005,13:45,1155.50,1155.75,1155.25,1155.50,176,992,1168.00
07/29/2005,13:46,1155.25,1155.25,1155.00,1155.00,48,601,649.00
07/29/2005,13:47,1155.00,1155.25,1154.75,1155.00,622,907,1529.00
07/29/2005,13:48,1154.75,1155.25,1154.75,1155.00,406,78,484.00
07/29/2005,13:49,1155.25,1155.25,1155.00,1155.25,43,251,294.00
07/29/2005,13:50,1155.00,1155.25,1155.00,1155.00,29,298,327.00
07/29/2005,13:51,1154.75,1155.25,1154.75,1155.25,313,97,410.00
07/29/2005,13:52,1155.25,1155.50,1155.00,1155.25,666,399,1065.00
07/29/2005,13:53,1155.00,1155.25,1155.00,1155.25,41,21,62.00
07/29/2005,13:54,1155.25,1155.25,1155.00,1155.00,708,17,725.00
07/29/2005,13:55,1155.25,1155.50,1155.00,1155.50,433,5,438.00
07/29/2005,13:56,1155.50,1155.50,1155.00,1155.25,229,786,1015.00
07/29/2005,13:57,1155.50,1155.50,1155.25,1155.50,15,24,39.00
07/29/2005,13:58,1155.50,1155.50,1155.25,1155.25,18,209,227.00
07/29/2005,13:59,1155.25,1155.50,1155.00,1155.25,705,380,1085.00
07/29/2005,14:00,1155.25,1155.50,1155.25,1155.25,6,500,506.00
07/29/2005,14:01,1155.50,1155.50,1155.00,1155.00,23,329,352.00
07/29/2005,14:02,1155.00,1155.50,1155.00,1155.25,196,466,662.00
07/29/2005,14:03,1155.25,1156.00,1155.25,1155.75,1955,262,2217.00
07/29/2005,14:04,1155.75,1155.75,1154.50,1155.00,479,1765,2244.00
07/29/2005,14:05,1154.75,1155.00,1154.00,1154.00,696,2203,2899.00
07/29/2005,14:06,1154.00,1154.25,1154.00,1154.00,123,1493,1616.00
07/29/2005,14:07,1154.25,1154.75,1154.00,1154.50,1557,128,1685.00
07/29/2005,14:08,1154.50,1154.75,1154.25,1154.50,131,316,447.00
07/29/2005,14:09,1154.25,1154.25,1153.50,1153.75,705,2532,3237.00
07/29/2005,14:10,1153.75,1154.00,1153.50,1153.75,264,574,838.00
07/29/2005,14:11,1154.00,1154.00,1153.25,1153.25,340,1583,1923.00
07/29/2005,14:12,1153.25,1153.50,1153.25,1153.50,121,404,525.00
07/29/2005,14:13,1153.25,1153.50,1153.25,1153.25,34,812,846.00
07/29/2005,14:14,1153.25,1153.75,1153.25,1153.75,1333,96,1429.00
07/29/2005,14:15,1153.75,1153.75,1153.50,1153.75,306,103,409.00
07/29/2005,14:16,1153.50,1153.75,1153.00,1153.00,206,668,874.00
07/29/2005,14:17,1153.25,1153.25,1152.75,1152.75,195,1497,1692.00
07/29/2005,14:18,1152.75,1153.00,1151.75,1151.75,816,6119,6935.00
07/29/2005,14:19,1151.75,1152.00,1151.25,1151.75,2514,4089,6603.00
07/29/2005,14:20,1151.75,1152.00,1151.50,1151.75,1067,1129,2196.00
07/29/2005,14:21,1151.75,1152.00,1151.50,1152.00,1237,1680,2917.00
07/29/2005,14:22,1151.75,1152.25,1151.50,1152.25,1565,558,2123.00
07/29/2005,14:23,1152.25,1152.50,1152.00,1152.50,1148,132,1280.00
07/29/2005,14:24,1152.50,1152.50,1152.25,1152.50,928,103,1031.00
07/29/2005,14:25,1152.50,1152.50,1152.25,1152.50,2088,67,2155.00
07/29/2005,14:26,1152.25,1152.50,1152.00,1152.00,215,2204,2419.00
07/29/2005,14:27,1152.00,1152.25,1151.75,1152.00,252,893,1145.00
07/29/2005,14:28,1151.75,1152.00,1151.75,1151.75,179,147,326.00
07/29/2005,14:29,1151.75,1152.00,1151.50,1151.75,1015,1771,2786.00
07/29/2005,14:30,1151.75,1151.75,1151.50,1151.50,221,943,1164.00
07/29/2005,14:31,1151.75,1151.75,1150.50,1150.50,1341,7590,8931.00
07/29/2005,14:32,1150.50,1151.25,1150.50,1151.25,2753,1258,4011.00
07/29/2005,14:33,1151.00,1151.25,1151.00,1151.25,197,848,1045.00
07/29/2005,14:34,1151.25,1151.75,1151.00,1151.75,2160,106,2266.00
07/29/2005,14:35,1151.50,1151.75,1151.25,1151.50,824,1114,1938.00
07/29/2005,14:36,1151.50,1151.50,1151.25,1151.50,119,58,177.00
07/29/2005,14:37,1151.25,1151.75,1151.25,1151.75,1914,99,2013.00
07/29/2005,14:38,1151.75,1152.00,1151.50,1152.00,710,280,990.00
07/29/2005,14:39,1152.00,1152.25,1151.75,1152.00,804,270,1074.00
07/29/2005,14:40,1152.00,1152.50,1152.00,1152.50,1587,152,1739.00
07/29/2005,14:41,1152.50,1152.50,1152.00,1152.00,79,1764,1843.00
07/29/2005,14:42,1151.75,1152.00,1151.75,1151.75,59,599,658.00
07/29/2005,14:43,1151.75,1152.00,1151.50,1151.75,773,410,1183.00
07/29/2005,14:44,1151.75,1152.00,1151.50,1151.50,61,2571,2632.00
07/29/2005,14:45,1151.50,1151.50,1150.75,1151.00,958,2810,3768.00
07/29/2005,14:46,1151.00,1151.25,1150.25,1150.50,1446,3080,4526.00
07/29/2005,14:47,1150.50,1150.50,1150.00,1150.50,1549,1569,3118.00
07/29/2005,14:48,1150.50,1151.00,1150.25,1151.00,1641,48,1689.00
07/29/2005,14:49,1151.00,1151.25,1150.50,1150.75,951,882,1833.00
07/29/2005,14:50,1151.00,1151.00,1150.50,1150.75,798,602,1400.00
07/29/2005,14:51,1150.75,1150.75,1150.50,1150.50,130,264,394.00
07/29/2005,14:52,1150.75,1151.25,1150.25,1151.00,2162,1072,3234.00
07/29/2005,14:53,1151.00,1151.25,1150.50,1150.75,566,1287,1853.00
07/29/2005,14:54,1151.00,1151.00,1150.75,1150.75,115,566,681.00
07/29/2005,14:55,1150.75,1151.25,1150.75,1151.00,1310,402,1712.00
07/29/2005,14:56,1151.00,1151.00,1150.75,1150.75,774,1023,1797.00
07/29/2005,14:57,1151.00,1151.00,1150.50,1150.50,1786,2558,4344.00
07/29/2005,14:58,1150.75,1151.00,1150.50,1150.50,1421,768,2189.00
07/29/2005,14:59,1150.50,1150.75,1150.50,1150.75,258,2018,2276.00
07/29/2005,15:00,1150.75,1151.00,1150.25,1150.75,10849,9783,20632.00
07/29/2005,15:01,1150.75,1152.50,1150.75,1152.25,14292,4234,18526.00
07/29/2005,15:02,1152.25,1152.50,1151.75,1152.25,2270,2407,4677.00
07/29/2005,15:03,1152.00,1152.25,1151.75,1152.00,2145,2121,4266.00
07/29/2005,15:04,1152.25,1152.50,1151.75,1152.50,2584,1831,4415.00
07/29/2005,15:05,1152.50,1152.50,1152.00,1152.00,1107,972,2079.00
07/29/2005,15:06,1152.00,1152.50,1152.00,1152.25,438,390,828.00
07/29/2005,15:07,1152.25,1153.25,1152.00,1153.00,4147,851,4998.00
07/29/2005,15:08,1153.00,1153.00,1152.50,1152.75,548,1057,1605.00
07/29/2005,15:09,1152.75,1153.00,1152.25,1152.50,932,1072,2004.00
07/29/2005,15:10,1152.50,1153.00,1152.50,1152.75,1015,661,1676.00
07/29/2005,15:11,1152.75,1153.00,1152.50,1152.75,330,318,648.00
07/29/2005,15:12,1152.75,1153.00,1152.50,1153.00,177,35,212.00
07/29/2005,15:13,1153.00,1153.25,1153.00,1153.00,764,1717,2481.00
07/29/2005,15:14,1153.00,1153.00,1152.75,1152.75,676,212,888.00
07/29/2005,15:15,1152.75,1153.00,1152.50,1153.00,3000,1562,4562.00
07/31/2005,17:01,1152.75,1152.75,1152.50,1152.50,6,86,92.00
07/31/2005,17:02,1152.25,1152.25,1152.00,1152.00,0,47,47.00
07/31/2005,17:03,1152.25,1152.50,1152.00,1152.25,50,48,98.00
07/31/2005,17:04,1152.25,1152.75,1152.25,1152.50,50,6,56.00
07/31/2005,17:05,1152.50,1152.50,1152.50,1152.50,0,5,5.00
07/31/2005,17:06,1152.25,1152.25,1152.25,1152.25,0,8,8.00
07/31/2005,17:07,1152.25,1152.25,1152.25,1152.25,0,17,17.00
07/31/2005,17:08,1152.25,1152.25,1152.00,1152.25,8,3,11.00
07/31/2005,17:09,1152.00,1152.00,1152.00,1152.00,0,1,1.00
07/31/2005,17:10,1152.00,1152.00,1151.75,1151.75,0,25,25.00
07/31/2005,17:11,1151.50,1152.00,1151.50,1151.75,25,153,178.00
07/31/2005,17:12,1151.75,1152.00,1151.75,1152.00,2,5,7.00
07/31/2005,17:13,1152.00,1152.25,1151.75,1152.25,36,3,39.00
07/31/2005,17:17,1152.25,1152.25,1152.25,1152.25,28,0,28.00
07/31/2005,17:18,1152.50,1152.50,1152.25,1152.25,2,1,3.00
07/31/2005,17:19,1152.50,1152.50,1152.50,1152.50,1,0,1.00
07/31/2005,17:20,1152.50,1152.50,1152.50,1152.50,18,0,18.00
07/31/2005,17:21,1152.50,1152.75,1152.50,1152.50,27,36,63.00
07/31/2005,17:22,1152.50,1152.50,1152.50,1152.50,0,53,53.00
07/31/2005,17:23,1152.50,1152.50,1152.25,1152.25,0,2,2.00
07/31/2005,17:24,1152.25,1152.50,1152.25,1152.50,1,4,5.00
07/31/2005,17:25,1152.50,1152.50,1152.25,1152.25,2,1,3.00
07/31/2005,17:26,1152.25,1152.25,1152.25,1152.25,0,1,1.00
07/31/2005,17:27,1152.50,1152.50,1152.50,1152.50,2,0,2.00
07/31/2005,17:31,1152.25,1152.25,1152.25,1152.25,0,3,3.00
07/31/2005,17:32,1152.25,1152.25,1152.25,1152.25,0,4,4.00
07/31/2005,17:36,1152.25,1152.25,1152.25,1152.25,0,1,1.00
07/31/2005,17:37,1152.25,1152.25,1152.25,1152.25,0,2,2.00
07/31/2005,17:38,1152.25,1152.25,1152.25,1152.25,0,9,9.00
07/31/2005,17:39,1152.25,1152.50,1152.25,1152.50,12,5,17.00
07/31/2005,17:41,1152.25,1152.50,1152.25,1152.50,16,3,19.00
07/31/2005,17:42,1152.50,1152.50,1152.25,1152.25,1,7,8.00
07/31/2005,17:43,1152.50,1152.50,1152.25,1152.25,1,5,6.00
07/31/2005,17:44,1152.50,1152.50,1152.50,1152.50,3,0,3.00
07/31/2005,17:45,1152.50,1152.50,1152.50,1152.50,1,0,1.00
07/31/2005,17:46,1152.25,1152.25,1152.25,1152.25,0,4,4.00
07/31/2005,17:48,1152.50,1152.50,1152.50,1152.50,14,0,14.00
07/31/2005,17:50,1152.25,1152.25,1152.25,1152.25,0,1,1.00
07/31/2005,17:52,1152.25,1152.25,1152.25,1152.25,0,1,1.00
07/31/2005,17:53,1152.50,1152.50,1152.50,1152.50,1,0,1.00
07/31/2005,17:54,1152.50,1152.50,1152.25,1152.25,2,3,5.00
07/31/2005,17:56,1152.50,1152.50,1152.50,1152.50,2,0,2.00
07/31/2005,17:58,1152.25,1152.25,1152.25,1152.25,0,4,4.00
07/31/2005,17:59,1152.25,1152.25,1152.25,1152.25,0,1,1.00
07/31/2005,18:00,1152.25,1152.25,1152.25,1152.25,0,6,6.00
07/31/2005,18:02,1152.25,1152.25,1152.25,1152.25,0,11,11.00
07/31/2005,18:03,1152.25,1152.25,1152.00,1152.25,3,148,151.00
07/31/2005,18:04,1152.25,1152.25,1152.25,1152.25,4,0,4.00
07/31/2005,18:05,1152.25,1152.50,1152.25,1152.50,7,0,7.00
07/31/2005,18:06,1152.25,1152.50,1152.25,1152.50,19,1,20.00
07/31/2005,18:07,1152.25,1152.25,1152.25,1152.25,0,7,7.00
07/31/2005,18:08,1152.25,1152.50,1152.25,1152.50,2,6,8.00
07/31/2005,18:23,1152.25,1152.25,1152.25,1152.25,0,2,2.00
07/31/2005,18:25,1152.50,1152.50,1152.50,1152.50,3,0,3.00
07/31/2005,18:27,1152.25,1152.25,1152.25,1152.25,0,2,2.00
07/31/2005,18:30,1152.25,1152.25,1152.25,1152.25,0,1,1.00
07/31/2005,18:31,1152.25,1152.25,1152.25,1152.25,0,46,46.00
07/31/2005,18:34,1152.25,1152.25,1152.25,1152.25,0,1,1.00
07/31/2005,18:35,1152.00,1152.00,1152.00,1152.00,0,3,3.00
07/31/2005,18:36,1152.25,1152.25,1152.25,1152.25,27,0,27.00
07/31/2005,18:38,1152.25,1152.25,1152.25,1152.25,9,0,9.00
07/31/2005,18:39,1152.25,1152.25,1152.25,1152.25,2,0,2.00
07/31/2005,18:43,1152.25,1152.25,1152.25,1152.25,1,0,1.00
07/31/2005,18:44,1152.25,1152.25,1152.25,1152.25,29,0,29.00
07/31/2005,18:47,1152.25,1152.25,1152.25,1152.25,1,0,1.00
07/31/2005,18:48,1152.25,1152.25,1152.25,1152.25,1,0,1.00
07/31/2005,18:49,1152.25,1152.25,1152.25,1152.25,38,0,38.00
07/31/2005,18:50,1152.25,1152.50,1152.25,1152.50,2,0,2.00
07/31/2005,18:51,1152.25,1152.25,1152.25,1152.25,0,2,2.00
07/31/2005,18:52,1152.25,1152.25,1152.25,1152.25,0,16,16.00
07/31/2005,18:53,1152.25,1152.25,1152.25,1152.25,0,3,3.00
07/31/2005,18:57,1152.25,1152.25,1152.25,1152.25,0,23,23.00
07/31/2005,19:02,1152.25,1152.25,1152.25,1152.25,0,1,1.00
07/31/2005,19:03,1152.25,1152.25,1152.25,1152.25,0,5,5.00
07/31/2005,19:04,1152.25,1152.25,1152.25,1152.25,0,2,2.00
07/31/2005,19:08,1152.25,1152.25,1152.25,1152.25,0,10,10.00
07/31/2005,19:09,1152.25,1152.50,1152.25,1152.25,1,9,10.00
07/31/2005,19:11,1152.25,1152.25,1152.00,1152.00,0,25,25.00
07/31/2005,19:13,1152.00,1152.00,1152.00,1152.00,0,122,122.00
07/31/2005,19:14,1151.75,1151.75,1151.75,1151.75,0,130,130.00
07/31/2005,19:15,1152.00,1152.00,1151.75,1151.75,1,8,9.00
07/31/2005,19:16,1152.00,1152.00,1152.00,1152.00,19,0,19.00
07/31/2005,19:19,1152.00,1152.00,1152.00,1152.00,2,0,2.00
07/31/2005,19:22,1152.00,1152.00,1152.00,1152.00,23,0,23.00
07/31/2005,19:24,1152.00,1152.00,1152.00,1152.00,6,0,6.00
07/31/2005,19:25,1152.00,1152.00,1152.00,1152.00,2,0,2.00
07/31/2005,19:26,1152.00,1152.00,1152.00,1152.00,1,0,1.00
07/31/2005,19:27,1152.00,1152.00,1152.00,1152.00,2,0,2.00
07/31/2005,19:28,1152.00,1152.00,1152.00,1152.00,2,0,2.00
07/31/2005,19:29,1152.00,1152.00,1152.00,1152.00,33,0,33.00
07/31/2005,19:32,1152.00,1152.00,1152.00,1152.00,10,0,10.00
07/31/2005,19:33,1152.00,1152.00,1152.00,1152.00,1,0,1.00
07/31/2005,19:36,1152.00,1152.00,1152.00,1152.00,1,0,1.00
07/31/2005,19:37,1151.75,1151.75,1151.75,1151.75,0,74,74.00
07/31/2005,19:38,1151.75,1152.00,1151.75,1152.00,2,2,4.00
07/31/2005,19:40,1151.75,1151.75,1151.75,1151.75,0,1,1.00
07/31/2005,19:43,1151.75,1152.00,1151.75,1152.00,1,1,2.00
07/31/2005,19:48,1151.75,1151.75,1151.75,1151.75,0,4,4.00
07/31/2005,19:49,1152.00,1152.00,1152.00,1152.00,20,0,20.00
07/31/2005,19:50,1152.00,1152.00,1152.00,1152.00,6,0,6.00
07/31/2005,19:52,1151.75,1151.75,1151.50,1151.50,0,306,306.00
07/31/2005,19:53,1151.50,1151.50,1151.50,1151.50,0,34,34.00
07/31/2005,19:54,1151.50,1151.75,1151.25,1151.50,4,16,20.00
07/31/2005,19:55,1151.50,1151.50,1151.50,1151.50,4,0,4.00
07/31/2005,19:56,1151.50,1151.50,1151.25,1151.25,1,4,5.00
07/31/2005,19:57,1151.25,1151.50,1151.25,1151.50,1,5,6.00
07/31/2005,19:59,1151.50,1151.50,1151.50,1151.50,6,0,6.00
07/31/2005,20:02,1151.50,1151.50,1151.50,1151.50,11,0,11.00
07/31/2005,20:03,1151.50,1151.50,1151.50,1151.50,1,0,1.00
07/31/2005,20:04,1151.50,1151.50,1151.25,1151.50,11,1,12.00
07/31/2005,20:05,1151.75,1151.75,1151.75,1151.75,10,0,10.00
07/31/2005,20:08,1151.50,1151.50,1151.50,1151.50,0,1,1.00
07/31/2005,20:10,1151.50,1151.50,1151.50,1151.50,0,1,1.00
07/31/2005,20:12,1151.25,1151.25,1151.25,1151.25,0,1,1.00
07/31/2005,20:14,1151.50,1151.50,1151.50,1151.50,10,0,10.00
07/31/2005,20:15,1151.25,1151.25,1151.25,1151.25,0,2,2.00
07/31/2005,20:16,1151.25,1151.50,1151.25,1151.50,1,113,114.00
07/31/2005,20:17,1151.50,1151.50,1151.50,1151.50,1,0,1.00
07/31/2005,20:20,1151.50,1151.50,1151.50,1151.50,4,0,4.00
07/31/2005,20:21,1151.50,1151.50,1151.50,1151.50,3,0,3.00
07/31/2005,20:23,1151.50,1151.50,1151.50,1151.50,2,0,2.00
07/31/2005,20:26,1151.50,1151.50,1151.50,1151.50,2,0,2.00
07/31/2005,20:27,1151.50,1151.50,1151.25,1151.25,5,1,6.00
07/31/2005,20:29,1151.50,1151.50,1151.50,1151.50,2,0,2.00
07/31/2005,20:30,1151.50,1151.50,1151.25,1151.25,1,3,4.00
07/31/2005,20:31,1151.25,1151.25,1151.25,1151.25,0,1,1.00
07/31/2005,20:32,1151.25,1151.25,1151.25,1151.25,0,3,3.00
07/31/2005,20:33,1151.50,1151.50,1151.50,1151.50,62,0,62.00
07/31/2005,20:34,1151.50,1151.50,1151.50,1151.50,20,0,20.00
07/31/2005,20:36,1151.50,1151.50,1151.50,1151.50,9,0,9.00
07/31/2005,20:38,1151.50,1151.50,1151.50,1151.50,1,0,1.00
07/31/2005,20:39,1151.50,1151.50,1151.50,1151.50,64,0,64.00
07/31/2005,20:40,1151.50,1151.50,1151.50,1151.50,120,0,120.00
07/31/2005,20:41,1151.50,1151.50,1151.50,1151.50,25,0,25.00
07/31/2005,20:42,1151.50,1151.50,1151.50,1151.50,1,0,1.00
07/31/2005,20:43,1151.75,1151.75,1151.75,1151.75,2,0,2.00
07/31/2005,20:44,1151.50,1151.50,1151.50,1151.50,0,1,1.00
07/31/2005,20:45,1151.50,1151.50,1151.50,1151.50,0,15,15.00
07/31/2005,20:46,1151.50,1151.50,1151.50,1151.50,0,15,15.00
07/31/2005,20:47,1151.75,1151.75,1151.50,1151.50,2,3,5.00
07/31/2005,20:48,1151.50,1151.50,1151.25,1151.50,5,6,11.00
07/31/2005,20:50,1151.50,1151.50,1151.50,1151.50,1,0,1.00
07/31/2005,20:58,1151.75,1151.75,1151.75,1151.75,20,0,20.00
07/31/2005,21:01,1151.50,1151.50,1151.50,1151.50,0,7,7.00
07/31/2005,21:03,1151.75,1151.75,1151.75,1151.75,16,0,16.00
07/31/2005,21:05,1151.75,1151.75,1151.75,1151.75,1,0,1.00
07/31/2005,21:06,1151.75,1151.75,1151.75,1151.75,3,0,3.00
07/31/2005,21:08,1151.75,1151.75,1151.75,1151.75,1,0,1.00
07/31/2005,21:12,1151.75,1151.75,1151.75,1151.75,5,0,5.00
07/31/2005,21:18,1151.75,1151.75,1151.75,1151.75,1,0,1.00
07/31/2005,21:21,1151.50,1151.50,1151.50,1151.50,0,2,2.00
07/31/2005,21:22,1151.75,1151.75,1151.75,1151.75,1,0,1.00
07/31/2005,21:24,1151.75,1151.75,1151.75,1151.75,12,0,12.00
07/31/2005,21:25,1151.75,1151.75,1151.75,1151.75,38,0,38.00
07/31/2005,21:26,1152.00,1152.00,1152.00,1152.00,7,0,7.00
07/31/2005,21:28,1151.75,1151.75,1151.75,1151.75,0,2,2.00
07/31/2005,21:30,1151.75,1151.75,1151.75,1151.75,0,23,23.00
07/31/2005,21:31,1151.50,1151.50,1151.50,1151.50,0,6,6.00
07/31/2005,21:37,1151.75,1151.75,1151.75,1151.75,7,0,7.00
07/31/2005,21:38,1151.75,1151.75,1151.75,1151.75,1,0,1.00
07/31/2005,21:40,1151.75,1151.75,1151.75,1151.75,6,0,6.00
07/31/2005,21:41,1151.75,1151.75,1151.75,1151.75,1,0,1.00
07/31/2005,21:43,1151.75,1151.75,1151.75,1151.75,1,0,1.00
07/31/2005,21:44,1151.75,1151.75,1151.75,1151.75,7,0,7.00
07/31/2005,21:45,1151.75,1151.75,1151.75,1151.75,11,0,11.00
07/31/2005,21:46,1151.75,1152.00,1151.75,1152.00,8,0,8.00
07/31/2005,21:49,1151.75,1151.75,1151.75,1151.75,0,1,1.00
07/31/2005,21:52,1151.50,1151.50,1151.50,1151.50,0,1,1.00
07/31/2005,21:55,1151.75,1151.75,1151.75,1151.75,2,0,2.00
07/31/2005,22:01,1151.50,1151.50,1151.50,1151.50,0,7,7.00
07/31/2005,22:07,1151.50,1151.50,1151.50,1151.50,0,1,1.00
07/31/2005,22:10,1151.50,1151.50,1151.50,1151.50,0,4,4.00
07/31/2005,22:12,1151.50,1151.50,1151.50,1151.50,0,1,1.00
07/31/2005,22:14,1151.75,1151.75,1151.75,1151.75,2,0,2.00
07/31/2005,22:15,1151.50,1151.50,1151.50,1151.50,0,1,1.00
07/31/2005,22:30,1151.50,1151.50,1151.50,1151.50,0,1,1.00
07/31/2005,22:32,1151.50,1151.50,1151.50,1151.50,0,4,4.00
07/31/2005,22:34,1151.50,1151.50,1151.50,1151.50,0,6,6.00
07/31/2005,22:38,1151.75,1151.75,1151.75,1151.75,48,0,48.00
07/31/2005,22:41,1151.75,1151.75,1151.75,1151.75,2,0,2.00
07/31/2005,22:47,1152.00,1152.00,1152.00,1152.00,135,0,135.00
07/31/2005,22:49,1152.00,1152.00,1152.00,1152.00,6,0,6.00
07/31/2005,22:50,1152.00,1152.00,1152.00,1152.00,52,0,52.00
07/31/2005,22:51,1152.00,1152.00,1152.00,1152.00,18,0,18.00
07/31/2005,22:52,1152.00,1152.00,1152.00,1152.00,8,0,8.00
07/31/2005,22:58,1152.00,1152.00,1152.00,1152.00,2,0,2.00
07/31/2005,23:00,1152.00,1152.00,1152.00,1152.00,10,0,10.00
07/31/2005,23:01,1152.00,1152.00,1152.00,1152.00,5,0,5.00
07/31/2005,23:02,1152.00,1152.00,1152.00,1152.00,7,0,7.00
07/31/2005,23:03,1152.00,1152.00,1152.00,1152.00,1,0,1.00
07/31/2005,23:04,1152.00,1152.00,1152.00,1152.00,52,0,52.00
07/31/2005,23:05,1152.00,1152.00,1152.00,1152.00,51,0,51.00
07/31/2005,23:12,1152.00,1152.00,1152.00,1152.00,13,0,13.00
07/31/2005,23:13,1152.00,1152.00,1152.00,1152.00,55,0,55.00
07/31/2005,23:14,1152.00,1152.00,1152.00,1152.00,50,0,50.00
07/31/2005,23:18,1152.00,1152.00,1152.00,1152.00,15,0,15.00
07/31/2005,23:19,1152.00,1152.00,1152.00,1152.00,1,0,1.00
07/31/2005,23:20,1152.25,1152.25,1152.25,1152.25,1,0,1.00
07/31/2005,23:25,1152.00,1152.00,1152.00,1152.00,0,50,50.00
07/31/2005,23:26,1152.00,1152.00,1152.00,1152.00,0,50,50.00
07/31/2005,23:27,1152.00,1152.00,1152.00,1152.00,0,1,1.00
07/31/2005,23:30,1152.00,1152.00,1152.00,1152.00,0,50,50.00
07/31/2005,23:35,1152.00,1152.00,1152.00,1152.00,0,4,4.00
07/31/2005,23:36,1152.25,1152.25,1152.25,1152.25,1,0,1.00
07/31/2005,23:40,1152.00,1152.00,1152.00,1152.00,0,20,20.00
07/31/2005,23:47,1151.75,1151.75,1151.75,1151.75,0,5,5.00
07/31/2005,23:48,1152.00,1152.00,1152.00,1152.00,5,0,5.00
07/31/2005,23:50,1152.00,1152.00,1152.00,1152.00,35,0,35.00
07/31/2005,23:51,1152.25,1152.25,1152.25,1152.25,2,0,2.00
07/31/2005,23:53,1152.25,1152.25,1152.25,1152.25,1,0,1.00
07/31/2005,23:56,1152.25,1152.25,1152.25,1152.25,1,0,1.00
07/31/2005,23:58,1152.25,1152.25,1152.25,1152.25,2,0,2.00
08/01/2005,00:01,1152.00,1152.00,1152.00,1152.00,0,61,61.00
08/01/2005,00:06,1152.00,1152.00,1152.00,1152.00,0,1,1.00
08/01/2005,00:07,1152.00,1152.00,1152.00,1152.00,0,2,2.00
08/01/2005,00:24,1152.00,1152.00,1152.00,1152.00,0,3,3.00
08/01/2005,00:27,1152.00,1152.00,1152.00,1152.00,0,1,1.00
08/01/2005,00:28,1152.00,1152.00,1152.00,1152.00,0,5,5.00
08/01/2005,00:29,1152.25,1152.25,1152.25,1152.25,1,0,1.00
08/01/2005,00:35,1152.00,1152.00,1152.00,1152.00,0,35,35.00
08/01/2005,00:36,1152.00,1152.00,1152.00,1152.00,0,60,60.00
08/01/2005,00:38,1152.00,1152.00,1152.00,1152.00,0,3,3.00
08/01/2005,00:41,1151.75,1151.75,1151.75,1151.75,0,64,64.00
08/01/2005,00:42,1151.75,1151.75,1151.75,1151.75,0,11,11.00
08/01/2005,00:46,1152.00,1152.00,1152.00,1152.00,21,0,21.00
08/01/2005,00:50,1152.25,1152.25,1152.25,1152.25,50,0,50.00
08/01/2005,00:51,1152.25,1152.50,1152.25,1152.25,52,1,53.00
08/01/2005,00:55,1152.50,1152.50,1152.00,1152.00,101,13,114.00
08/01/2005,00:56,1152.25,1152.25,1152.25,1152.25,1,0,1.00
08/01/2005,01:00,1152.25,1152.25,1152.25,1152.25,2,0,2.00
08/01/2005,01:02,1152.25,1152.25,1152.25,1152.25,10,0,10.00
08/01/2005,01:04,1152.25,1152.50,1152.25,1152.50,80,0,80.00
08/01/2005,01:06,1152.25,1152.25,1152.25,1152.25,0,2,2.00
08/01/2005,01:07,1152.25,1152.25,1152.00,1152.00,0,22,22.00
08/01/2005,01:08,1152.00,1152.00,1152.00,1152.00,0,14,14.00
08/01/2005,01:09,1152.00,1152.25,1152.00,1152.25,25,41,66.00
08/01/2005,01:13,1152.00,1152.00,1152.00,1152.00,0,1,1.00
08/01/2005,01:14,1152.00,1152.00,1152.00,1152.00,0,2,2.00
08/01/2005,01:15,1152.00,1152.00,1152.00,1152.00,0,44,44.00
08/01/2005,01:16,1152.00,1152.00,1151.75,1151.75,0,116,116.00
08/01/2005,01:18,1151.50,1151.75,1151.50,1151.75,1,120,121.00
08/01/2005,01:19,1151.75,1151.75,1151.75,1151.75,2,0,2.00
08/01/2005,01:26,1151.50,1151.50,1151.50,1151.50,0,105,105.00
08/01/2005,01:27,1151.50,1151.50,1151.50,1151.50,0,1,1.00
08/01/2005,01:29,1151.75,1151.75,1151.75,1151.75,1,0,1.00
08/01/2005,01:31,1151.50,1151.50,1151.50,1151.50,0,16,16.00
08/01/2005,01:32,1151.50,1151.50,1151.50,1151.50,0,10,10.00
08/01/2005,01:33,1151.50,1151.50,1151.50,1151.50,0,21,21.00
08/01/2005,01:36,1151.75,1151.75,1151.75,1151.75,1,0,1.00
08/01/2005,01:42,1151.75,1151.75,1151.75,1151.75,1,0,1.00
08/01/2005,01:44,1151.75,1151.75,1151.75,1151.75,75,0,75.00
08/01/2005,01:45,1151.75,1151.75,1151.75,1151.75,54,0,54.00
08/01/2005,01:46,1151.75,1151.75,1151.75,1151.75,1,0,1.00
08/01/2005,01:48,1151.75,1151.75,1151.75,1151.75,15,0,15.00
08/01/2005,01:51,1151.75,1152.00,1151.75,1152.00,3,0,3.00
08/01/2005,01:53,1151.75,1151.75,1151.75,1151.75,0,49,49.00
08/01/2005,01:54,1151.75,1151.75,1151.75,1151.75,0,1,1.00
08/01/2005,01:55,1151.50,1151.50,1151.50,1151.50,0,10,10.00
08/01/2005,01:56,1151.75,1151.75,1151.75,1151.75,4,0,4.00
08/01/2005,01:58,1151.75,1151.75,1151.75,1151.75,4,0,4.00
08/01/2005,02:00,1152.00,1152.00,1152.00,1152.00,2,0,2.00
08/01/2005,02:01,1152.00,1152.50,1152.00,1152.50,396,10,406.00
08/01/2005,02:02,1152.50,1153.00,1152.50,1153.00,354,38,392.00
08/01/2005,02:03,1153.00,1153.50,1153.00,1153.50,488,93,581.00
08/01/2005,02:04,1153.50,1153.75,1153.00,1153.00,214,128,342.00
08/01/2005,02:05,1153.25,1153.50,1153.25,1153.50,240,34,274.00
08/01/2005,02:06,1153.25,1153.75,1153.25,1153.50,105,3,108.00
08/01/2005,02:07,1153.75,1154.00,1153.50,1153.75,145,59,204.00
08/01/2005,02:08,1153.75,1154.00,1153.75,1153.75,59,24,83.00
08/01/2005,02:09,1154.00,1154.00,1153.75,1154.00,354,134,488.00
08/01/2005,02:10,1154.00,1154.25,1153.75,1154.25,333,117,450.00
08/01/2005,02:11,1154.25,1154.50,1154.00,1154.25,161,101,262.00
08/01/2005,02:12,1154.00,1154.00,1154.00,1154.00,0,70,70.00
08/01/2005,02:13,1154.25,1154.25,1154.00,1154.00,6,87,93.00
08/01/2005,02:14,1154.00,1154.50,1154.00,1154.25,99,38,137.00
08/01/2005,02:15,1154.25,1154.25,1154.00,1154.25,61,1,62.00
08/01/2005,02:16,1154.50,1154.50,1153.75,1154.25,173,155,328.00
08/01/2005,02:17,1154.25,1154.50,1154.25,1154.25,160,138,298.00
08/01/2005,02:18,1154.00,1154.50,1154.00,1154.25,151,148,299.00
08/01/2005,02:19,1154.25,1154.25,1153.75,1154.25,36,39,75.00
08/01/2005,02:20,1154.00,1154.00,1154.00,1154.00,0,32,32.00
08/01/2005,02:21,1154.00,1154.00,1153.75,1154.00,37,53,90.00
08/01/2005,02:22,1154.00,1154.25,1153.75,1153.75,39,30,69.00
08/01/2005,02:23,1154.00,1154.00,1154.00,1154.00,11,0,11.00
08/01/2005,02:24,1153.75,1153.75,1153.75,1153.75,0,36,36.00
08/01/2005,02:25,1153.75,1154.00,1153.50,1153.50,55,131,186.00
08/01/2005,02:26,1153.50,1154.00,1153.50,1153.50,50,137,187.00
08/01/2005,02:27,1153.25,1153.75,1153.25,1153.75,62,10,72.00
08/01/2005,02:28,1153.75,1153.75,1153.50,1153.75,14,5,19.00
08/01/2005,02:29,1153.50,1153.50,1153.50,1153.50,0,48,48.00
08/01/2005,02:30,1153.75,1153.75,1153.75,1153.75,6,0,6.00
08/01/2005,02:31,1153.75,1154.00,1153.75,1154.00,101,0,101.00
08/01/2005,02:32,1154.00,1154.00,1154.00,1154.00,27,0,27.00
08/01/2005,02:33,1154.00,1154.00,1154.00,1154.00,6,0,6.00
08/01/2005,02:34,1154.00,1154.00,1154.00,1154.00,3,0,3.00
08/01/2005,02:35,1154.00,1154.25,1154.00,1154.00,7,4,11.00
08/01/2005,02:36,1154.00,1154.00,1154.00,1154.00,0,2,2.00
08/01/2005,02:37,1154.25,1154.25,1154.25,1154.25,8,0,8.00
08/01/2005,02:38,1154.00,1154.00,1154.00,1154.00,0,43,43.00
08/01/2005,02:39,1154.00,1154.25,1154.00,1154.00,6,100,106.00
08/01/2005,02:41,1154.00,1154.25,1154.00,1154.00,6,65,71.00
08/01/2005,02:42,1154.00,1154.00,1154.00,1154.00,0,50,50.00
08/01/2005,02:43,1154.00,1154.00,1154.00,1154.00,0,11,11.00
08/01/2005,02:44,1154.00,1154.25,1154.00,1154.25,7,30,37.00
08/01/2005,02:45,1154.00,1154.25,1154.00,1154.00,4,57,61.00
08/01/2005,02:46,1153.75,1154.00,1153.75,1154.00,30,100,130.00
08/01/2005,02:47,1153.75,1154.00,1153.75,1154.00,6,20,26.00
08/01/2005,02:48,1154.00,1154.00,1154.00,1154.00,10,0,10.00
08/01/2005,02:49,1153.75,1154.25,1153.75,1154.00,71,26,97.00
08/01/2005,02:50,1154.00,1154.25,1154.00,1154.25,72,6,78.00
08/01/2005,02:51,1154.25,1154.50,1154.00,1154.25,66,58,124.00
08/01/2005,02:52,1154.25,1154.25,1154.25,1154.25,40,0,40.00
08/01/2005,02:53,1154.25,1154.25,1154.25,1154.25,6,0,6.00
08/01/2005,02:55,1154.25,1154.25,1154.25,1154.25,4,0,4.00
08/01/2005,02:56,1154.00,1154.00,1154.00,1154.00,0,20,20.00
08/01/2005,02:57,1154.00,1154.00,1154.00,1154.00,0,23,23.00
08/01/2005,02:58,1154.25,1154.50,1154.25,1154.25,67,5,72.00
08/01/2005,02:59,1154.25,1154.25,1154.25,1154.25,0,14,14.00
08/01/2005,03:00,1154.50,1154.50,1154.25,1154.25,8,12,20.00
08/01/2005,03:01,1154.25,1154.50,1154.00,1154.00,11,28,39.00
08/01/2005,03:02,1154.25,1154.50,1154.25,1154.25,15,12,27.00
08/01/2005,03:03,1154.25,1154.50,1154.25,1154.50,52,13,65.00
08/01/2005,03:04,1154.25,1154.50,1154.25,1154.25,4,3,7.00
08/01/2005,03:05,1154.25,1154.50,1154.25,1154.50,10,22,32.00
08/01/2005,03:06,1154.50,1154.50,1154.25,1154.50,24,5,29.00
08/01/2005,03:07,1154.25,1154.25,1154.25,1154.25,0,1,1.00
08/01/2005,03:08,1154.50,1154.50,1154.25,1154.50,76,5,81.00
08/01/2005,03:09,1154.50,1154.50,1154.50,1154.50,76,0,76.00
08/01/2005,03:10,1154.50,1154.50,1154.50,1154.50,22,0,22.00
08/01/2005,03:11,1154.50,1154.75,1154.50,1154.75,241,0,241.00
08/01/2005,03:12,1154.75,1154.75,1154.25,1154.50,94,172,266.00
08/01/2005,03:13,1154.50,1154.75,1154.50,1154.50,192,7,199.00
08/01/2005,03:14,1154.50,1154.50,1154.25,1154.25,0,65,65.00
08/01/2005,03:15,1154.50,1154.75,1154.25,1154.25,65,18,83.00
08/01/2005,03:16,1154.50,1154.50,1154.25,1154.25,34,10,44.00
08/01/2005,03:17,1154.25,1154.25,1154.25,1154.25,0,131,131.00
08/01/2005,03:18,1154.25,1154.25,1154.00,1154.00,45,133,178.00
08/01/2005,03:19,1154.00,1154.00,1153.75,1153.75,0,32,32.00
08/01/2005,03:20,1154.00,1154.00,1153.75,1153.75,6,15,21.00
08/01/2005,03:22,1153.75,1153.75,1153.75,1153.75,0,1,1.00
08/01/2005,03:23,1154.00,1154.00,1153.75,1153.75,6,13,19.00
08/01/2005,03:24,1154.00,1154.00,1154.00,1154.00,36,0,36.00
08/01/2005,03:25,1153.75,1154.00,1153.75,1154.00,41,1,42.00
08/01/2005,03:26,1154.00,1154.00,1153.75,1153.75,7,1,8.00
08/01/2005,03:27,1153.75,1153.75,1153.75,1153.75,0,1,1.00
08/01/2005,03:28,1154.00,1154.00,1154.00,1154.00,24,0,24.00
08/01/2005,03:29,1154.00,1154.25,1154.00,1154.00,39,9,48.00
08/01/2005,03:31,1154.25,1154.25,1154.25,1154.25,4,0,4.00
08/01/2005,03:32,1154.25,1154.50,1154.25,1154.50,62,0,62.00
08/01/2005,03:33,1154.25,1154.25,1154.00,1154.00,0,24,24.00
08/01/2005,03:34,1154.25,1154.25,1154.25,1154.25,6,0,6.00
08/01/2005,03:35,1154.00,1154.00,1154.00,1154.00,0,68,68.00
08/01/2005,03:36,1154.00,1154.00,1154.00,1154.00,0,4,4.00
08/01/2005,03:37,1154.00,1154.00,1153.75,1153.75,0,7,7.00
08/01/2005,03:38,1154.00,1154.00,1154.00,1154.00,116,0,116.00
08/01/2005,03:39,1154.00,1154.00,1154.00,1154.00,4,0,4.00
08/01/2005,03:40,1154.25,1154.25,1154.25,1154.25,5,0,5.00
08/01/2005,03:42,1154.25,1154.25,1154.25,1154.25,6,0,6.00
08/01/2005,03:44,1154.25,1154.25,1154.00,1154.00,6,1,7.00
08/01/2005,03:45,1154.25,1154.25,1154.25,1154.25,5,0,5.00
08/01/2005,03:46,1154.25,1154.25,1154.25,1154.25,4,0,4.00
08/01/2005,03:48,1154.00,1154.00,1154.00,1154.00,0,1,1.00
08/01/2005,03:49,1154.25,1154.25,1154.25,1154.25,17,0,17.00
08/01/2005,03:51,1154.25,1154.25,1154.25,1154.25,6,0,6.00
08/01/2005,03:52,1154.25,1154.25,1154.00,1154.25,54,1,55.00
08/01/2005,03:53,1154.25,1154.25,1154.25,1154.25,53,0,53.00
08/01/2005,03:54,1154.50,1154.50,1154.50,1154.50,172,0,172.00
08/01/2005,03:55,1154.75,1154.75,1154.50,1154.50,35,68,103.00
08/01/2005,03:56,1154.50,1154.50,1154.50,1154.50,0,5,5.00
08/01/2005,03:58,1154.50,1154.50,1154.50,1154.50,0,4,4.00
08/01/2005,03:59,1154.50,1154.50,1154.50,1154.50,0,6,6.00
08/01/2005,04:00,1154.50,1154.50,1154.25,1154.25,0,3,3.00
08/01/2005,04:01,1154.50,1154.50,1154.25,1154.25,5,2,7.00
08/01/2005,04:02,1154.50,1154.50,1154.50,1154.50,32,0,32.00
08/01/2005,04:03,1154.75,1154.75,1154.25,1154.25,6,85,91.00
08/01/2005,04:04,1154.50,1154.50,1154.25,1154.50,8,1,9.00
08/01/2005,04:05,1154.50,1154.50,1154.50,1154.50,77,0,77.00
08/01/2005,04:06,1154.75,1154.75,1154.25,1154.25,12,171,183.00
08/01/2005,04:07,1154.25,1154.25,1154.00,1154.00,5,117,122.00
08/01/2005,04:08,1154.25,1154.50,1154.25,1154.50,8,0,8.00
08/01/2005,04:09,1154.50,1154.50,1154.50,1154.50,52,0,52.00
08/01/2005,04:10,1154.50,1154.75,1154.50,1154.50,5,98,103.00
08/01/2005,04:11,1154.50,1154.75,1154.50,1154.75,6,25,31.00
08/01/2005,04:12,1154.50,1154.75,1154.50,1154.75,25,5,30.00
08/01/2005,04:13,1154.75,1154.75,1154.50,1154.50,6,1,7.00
08/01/2005,04:14,1154.75,1154.75,1154.75,1154.75,4,0,4.00
08/01/2005,04:15,1154.50,1154.75,1154.50,1154.75,6,57,63.00
08/01/2005,04:16,1154.75,1154.75,1154.75,1154.75,20,0,20.00
08/01/2005,04:17,1154.50,1154.50,1154.50,1154.50,0,5,5.00
08/01/2005,04:18,1154.75,1154.75,1154.50,1154.50,4,2,6.00
08/01/2005,04:19,1154.50,1154.50,1154.50,1154.50,0,3,3.00
08/01/2005,04:20,1154.75,1154.75,1154.50,1154.50,5,1,6.00
08/01/2005,04:21,1154.75,1154.75,1154.50,1154.50,4,76,80.00
08/01/2005,04:22,1154.50,1154.50,1154.50,1154.50,0,5,5.00
08/01/2005,04:23,1154.25,1154.25,1154.25,1154.25,0,4,4.00
08/01/2005,04:24,1154.25,1154.50,1154.25,1154.50,6,1,7.00
08/01/2005,04:25,1154.50,1154.50,1154.25,1154.25,4,4,8.00
08/01/2005,04:27,1154.50,1154.50,1154.50,1154.50,6,0,6.00
08/01/2005,04:28,1154.50,1154.50,1154.50,1154.50,7,0,7.00
08/01/2005,04:29,1154.25,1154.25,1154.25,1154.25,0,42,42.00
08/01/2005,04:30,1154.25,1154.25,1154.25,1154.25,0,6,6.00
08/01/2005,04:31,1154.00,1154.00,1153.50,1153.75,9,345,354.00
08/01/2005,04:32,1153.75,1153.75,1153.75,1153.75,68,0,68.00
08/01/2005,04:33,1154.00,1154.00,1154.00,1154.00,11,0,11.00
08/01/2005,04:34,1153.75,1153.75,1153.75,1153.75,0,72,72.00
08/01/2005,04:35,1153.75,1154.00,1153.75,1154.00,6,21,27.00
08/01/2005,04:37,1154.00,1154.00,1154.00,1154.00,4,0,4.00
08/01/2005,04:38,1154.00,1154.00,1154.00,1154.00,7,0,7.00
08/01/2005,04:39,1154.00,1154.00,1154.00,1154.00,13,0,13.00
08/01/2005,04:41,1154.00,1154.00,1154.00,1154.00,3,0,3.00
08/01/2005,04:42,1154.00,1154.25,1153.75,1153.75,110,234,344.00
08/01/2005,04:43,1154.00,1154.00,1154.00,1154.00,62,0,62.00
08/01/2005,04:44,1154.25,1154.25,1154.25,1154.25,1,0,1.00
08/01/2005,04:45,1154.00,1154.00,1154.00,1154.00,0,7,7.00
08/01/2005,04:46,1154.00,1154.00,1154.00,1154.00,0,132,132.00
08/01/2005,04:47,1154.00,1154.00,1154.00,1154.00,0,2,2.00
08/01/2005,04:49,1154.00,1154.25,1153.75,1153.75,1,29,30.00
08/01/2005,04:50,1154.00,1154.25,1154.00,1154.00,16,57,73.00
08/01/2005,04:51,1154.00,1154.00,1153.75,1153.75,0,3,3.00
08/01/2005,04:52,1153.75,1153.75,1153.75,1153.75,0,1,1.00
08/01/2005,04:53,1153.75,1153.75,1153.75,1153.75,0,76,76.00
08/01/2005,04:54,1153.75,1153.75,1153.75,1153.75,0,2,2.00
08/01/2005,04:56,1153.75,1153.75,1153.50,1153.50,0,90,90.00
08/01/2005,04:57,1153.50,1153.75,1153.00,1153.25,93,708,801.00
08/01/2005,04:58,1153.25,1153.25,1153.25,1153.25,117,0,117.00
08/01/2005,04:59,1153.25,1153.25,1153.00,1153.25,9,213,222.00
08/01/2005,05:00,1153.25,1153.25,1153.25,1153.25,44,0,44.00
08/01/2005,05:01,1153.00,1153.00,1153.00,1153.00,0,2,2.00
08/01/2005,05:02,1153.25,1153.25,1153.25,1153.25,207,0,207.00
08/01/2005,05:03,1153.25,1153.25,1153.25,1153.25,8,0,8.00
08/01/2005,05:06,1153.25,1153.25,1153.25,1153.25,5,0,5.00
08/01/2005,05:07,1153.25,1153.25,1153.25,1153.25,1,0,1.00
08/01/2005,05:08,1153.25,1153.25,1153.00,1153.00,6,12,18.00
08/01/2005,05:09,1153.00,1153.00,1153.00,1153.00,0,27,27.00
08/01/2005,05:10,1153.25,1153.25,1153.25,1153.25,4,0,4.00
08/01/2005,05:13,1153.25,1153.25,1153.00,1153.00,151,20,171.00
08/01/2005,05:14,1153.25,1153.25,1153.25,1153.25,4,0,4.00
08/01/2005,05:16,1153.00,1153.25,1153.00,1153.25,4,10,14.00
08/01/2005,05:18,1153.25,1153.25,1153.25,1153.25,29,0,29.00
08/01/2005,05:19,1153.25,1153.25,1153.25,1153.25,116,0,116.00
08/01/2005,05:20,1153.25,1153.25,1153.25,1153.25,6,0,6.00
08/01/2005,05:21,1153.25,1153.25,1153.00,1153.00,10,4,14.00
08/01/2005,05:22,1153.25,1153.50,1153.00,1153.50,133,1,134.00
08/01/2005,05:24,1153.50,1153.75,1153.50,1153.75,12,0,12.00
08/01/2005,05:25,1153.50,1153.50,1153.50,1153.50,0,25,25.00
08/01/2005,05:26,1153.50,1153.50,1153.50,1153.50,0,11,11.00
08/01/2005,05:27,1153.25,1153.25,1153.25,1153.25,0,11,11.00
08/01/2005,05:28,1153.50,1153.50,1153.00,1153.00,6,126,132.00
08/01/2005,05:29,1153.25,1153.25,1153.25,1153.25,6,0,6.00
08/01/2005,05:30,1153.25,1153.25,1153.25,1153.25,50,0,50.00
08/01/2005,05:31,1153.25,1153.25,1153.25,1153.25,1,0,1.00
08/01/2005,05:32,1153.25,1153.25,1153.25,1153.25,57,0,57.00
08/01/2005,05:33,1153.00,1153.00,1153.00,1153.00,0,3,3.00
08/01/2005,05:34,1153.25,1153.25,1153.00,1153.00,6,51,57.00
08/01/2005,05:35,1153.25,1153.25,1153.25,1153.25,206,0,206.00
08/01/2005,05:36,1153.50,1153.50,1153.25,1153.25,6,2,8.00
08/01/2005,05:37,1153.50,1153.50,1153.50,1153.50,75,0,75.00
08/01/2005,05:38,1153.50,1153.50,1153.50,1153.50,8,0,8.00
08/01/2005,05:39,1153.25,1153.50,1153.25,1153.25,24,33,57.00
08/01/2005,05:40,1153.50,1153.50,1153.50,1153.50,6,0,6.00
08/01/2005,05:41,1153.25,1153.25,1153.25,1153.25,0,22,22.00
08/01/2005,05:42,1153.25,1153.25,1153.00,1153.25,2,16,18.00
08/01/2005,05:43,1153.25,1153.25,1153.25,1153.25,4,0,4.00
08/01/2005,05:45,1153.25,1153.25,1153.25,1153.25,4,0,4.00
08/01/2005,05:47,1153.25,1153.25,1153.25,1153.25,23,0,23.00
08/01/2005,05:48,1153.00,1153.00,1153.00,1153.00,0,1,1.00
08/01/2005,05:49,1153.25,1153.25,1153.25,1153.25,43,0,43.00
08/01/2005,05:50,1153.25,1153.50,1153.00,1153.00,30,15,45.00
08/01/2005,05:51,1153.25,1153.25,1153.25,1153.25,7,0,7.00
08/01/2005,05:52,1153.00,1153.00,1153.00,1153.00,0,10,10.00
08/01/2005,05:53,1153.00,1153.00,1153.00,1153.00,0,5,5.00
08/01/2005,05:54,1153.25,1153.25,1153.25,1153.25,6,0,6.00
08/01/2005,05:55,1153.25,1153.25,1153.25,1153.25,5,0,5.00
08/01/2005,05:56,1153.25,1153.25,1153.25,1153.25,7,0,7.00
08/01/2005,05:57,1153.25,1153.25,1153.25,1153.25,5,0,5.00
08/01/2005,05:58,1153.25,1153.25,1153.25,1153.25,6,0,6.00
08/01/2005,05:59,1153.00,1153.25,1153.00,1153.25,4,1,5.00
08/01/2005,06:00,1153.00,1153.25,1153.00,1153.25,1,5,6.00
08/01/2005,06:02,1153.25,1153.25,1153.25,1153.25,43,0,43.00
08/01/2005,06:03,1153.25,1153.25,1153.25,1153.25,41,0,41.00
08/01/2005,06:04,1153.25,1153.25,1153.25,1153.25,47,0,47.00
08/01/2005,06:05,1153.25,1153.25,1153.25,1153.25,69,0,69.00
08/01/2005,06:06,1153.25,1153.25,1153.25,1153.25,6,0,6.00
08/01/2005,06:07,1153.00,1153.00,1153.00,1153.00,0,3,3.00
08/01/2005,06:08,1153.25,1153.25,1153.00,1153.00,6,20,26.00
08/01/2005,06:10,1153.25,1153.25,1153.25,1153.25,4,0,4.00
08/01/2005,06:12,1153.25,1153.25,1153.25,1153.25,5,0,5.00
08/01/2005,06:13,1153.25,1153.25,1153.25,1153.25,6,0,6.00
08/01/2005,06:14,1153.00,1153.25,1153.00,1153.25,39,13,52.00
08/01/2005,06:15,1153.00,1153.25,1153.00,1153.25,4,5,9.00
08/01/2005,06:16,1153.25,1153.50,1153.25,1153.25,43,11,54.00
08/01/2005,06:17,1153.25,1153.50,1153.25,1153.25,6,7,13.00
08/01/2005,06:18,1153.50,1153.50,1153.50,1153.50,143,0,143.00
08/01/2005,06:19,1153.50,1153.75,1153.50,1153.75,147,0,147.00
08/01/2005,06:20,1153.75,1153.75,1153.50,1153.50,1,46,47.00
08/01/2005,06:21,1153.50,1153.75,1153.50,1153.50,4,18,22.00
08/01/2005,06:22,1153.50,1153.75,1153.50,1153.75,1,1,2.00
08/01/2005,06:23,1153.75,1153.75,1153.75,1153.75,6,0,6.00
08/01/2005,06:24,1153.75,1153.75,1153.75,1153.75,397,0,397.00
08/01/2005,06:25,1153.50,1153.75,1153.50,1153.75,6,1,7.00
08/01/2005,06:26,1153.50,1153.50,1153.50,1153.50,0,1,1.00
08/01/2005,06:27,1153.75,1153.75,1153.75,1153.75,14,0,14.00
08/01/2005,06:28,1153.75,1153.75,1153.75,1153.75,1,0,1.00
08/01/2005,06:29,1153.50,1153.75,1153.50,1153.75,4,1,5.00
08/01/2005,06:30,1153.75,1153.75,1153.75,1153.75,1,0,1.00
08/01/2005,06:31,1153.50,1153.50,1153.50,1153.50,0,1,1.00
08/01/2005,06:32,1153.50,1153.75,1153.50,1153.75,6,1,7.00
08/01/2005,06:33,1153.50,1153.75,1153.50,1153.75,56,2,58.00
08/01/2005,06:34,1154.00,1154.00,1154.00,1154.00,302,0,302.00
08/01/2005,06:35,1154.00,1154.00,1153.75,1154.00,7,2,9.00
08/01/2005,06:36,1153.75,1154.00,1153.75,1153.75,1,51,52.00
08/01/2005,06:37,1153.75,1153.75,1153.50,1153.50,0,134,134.00
08/01/2005,06:38,1153.50,1153.50,1153.50,1153.50,0,5,5.00
08/01/2005,06:40,1153.25,1153.50,1153.25,1153.50,4,2,6.00
08/01/2005,06:41,1153.25,1153.50,1153.25,1153.25,4,10,14.00
08/01/2005,06:42,1153.25,1153.25,1153.25,1153.25,0,3,3.00
08/01/2005,06:43,1153.25,1153.25,1153.25,1153.25,0,1,1.00
08/01/2005,06:44,1153.25,1153.50,1153.25,1153.50,4,10,14.00
08/01/2005,06:45,1153.25,1153.25,1153.25,1153.25,0,101,101.00
08/01/2005,06:46,1153.50,1153.50,1153.25,1153.25,7,94,101.00
08/01/2005,06:47,1153.25,1153.25,1153.25,1153.25,0,1,1.00
08/01/2005,06:48,1153.25,1153.25,1153.00,1153.25,32,27,59.00
08/01/2005,06:49,1153.50,1153.50,1153.50,1153.50,4,0,4.00
08/01/2005,06:50,1153.25,1153.50,1153.25,1153.50,1,1,2.00
08/01/2005,06:52,1153.50,1153.50,1153.25,1153.25,5,2,7.00
08/01/2005,06:54,1153.50,1153.50,1153.50,1153.50,6,0,6.00
08/01/2005,06:55,1153.25,1153.25,1153.25,1153.25,0,152,152.00
08/01/2005,06:56,1153.50,1153.50,1153.25,1153.25,206,7,213.00
08/01/2005,06:57,1153.25,1153.25,1153.00,1153.00,0,373,373.00
08/01/2005,06:58,1153.00,1153.00,1152.75,1153.00,30,41,71.00
08/01/2005,06:59,1153.00,1153.00,1152.75,1153.00,4,3,7.00
08/01/2005,07:00,1153.00,1153.00,1153.00,1153.00,20,0,20.00
08/01/2005,07:01,1153.00,1153.25,1153.00,1153.25,116,0,116.00
08/01/2005,07:02,1153.25,1153.25,1153.00,1153.25,26,2,28.00
08/01/2005,07:03,1153.00,1153.25,1153.00,1153.00,6,41,47.00
08/01/2005,07:04,1153.25,1153.25,1153.00,1153.00,1,176,177.00
08/01/2005,07:05,1153.00,1153.25,1153.00,1153.25,8,124,132.00
08/01/2005,07:06,1153.00,1153.00,1152.75,1152.75,0,14,14.00
08/01/2005,07:07,1153.00,1153.25,1153.00,1153.25,294,0,294.00
08/01/2005,07:08,1153.00,1153.25,1153.00,1153.25,1,2,3.00
08/01/2005,07:09,1153.25,1153.25,1153.00,1153.25,11,1,12.00
08/01/2005,07:10,1153.00,1153.25,1153.00,1153.25,5,80,85.00
08/01/2005,07:11,1153.25,1153.25,1153.00,1153.25,101,92,193.00
08/01/2005,07:12,1153.00,1153.00,1152.75,1153.00,5,106,111.00
08/01/2005,07:13,1153.00,1153.00,1153.00,1153.00,8,0,8.00
08/01/2005,07:14,1153.00,1153.25,1153.00,1153.25,89,0,89.00
08/01/2005,07:15,1153.25,1153.25,1153.25,1153.25,15,0,15.00
08/01/2005,07:16,1153.25,1153.25,1153.00,1153.00,4,6,10.00
08/01/2005,07:17,1153.25,1153.25,1153.00,1153.25,7,1,8.00
08/01/2005,07:18,1153.00,1153.25,1153.00,1153.25,47,21,68.00
08/01/2005,07:20,1153.25,1153.25,1153.25,1153.25,115,0,115.00
08/01/2005,07:21,1153.25,1153.50,1153.25,1153.25,28,10,38.00
08/01/2005,07:22,1153.25,1153.50,1153.25,1153.50,21,27,48.00
08/01/2005,07:24,1153.50,1153.50,1153.50,1153.50,5,0,5.00
08/01/2005,07:25,1153.50,1153.50,1153.50,1153.50,5,0,5.00
08/01/2005,07:26,1153.50,1153.50,1153.50,1153.50,7,0,7.00
08/01/2005,07:27,1153.50,1153.50,1153.25,1153.25,1,1,2.00
08/01/2005,07:28,1153.50,1153.50,1153.50,1153.50,19,0,19.00
08/01/2005,07:29,1153.50,1153.50,1153.50,1153.50,19,0,19.00
08/01/2005,07:30,1153.50,1153.50,1153.25,1153.50,7,21,28.00
08/01/2005,07:31,1153.25,1153.50,1153.25,1153.50,2,3,5.00
08/01/2005,07:32,1153.25,1153.50,1153.25,1153.50,1,31,32.00
08/01/2005,07:33,1153.50,1153.50,1153.25,1153.25,46,20,66.00
08/01/2005,07:34,1153.50,1153.50,1153.50,1153.50,14,0,14.00
08/01/2005,07:35,1153.50,1153.50,1153.25,1153.50,198,9,207.00
08/01/2005,07:36,1153.25,1153.50,1153.25,1153.25,10,12,22.00
08/01/2005,07:38,1153.25,1153.50,1153.25,1153.50,3,3,6.00
08/01/2005,07:39,1153.25,1153.25,1153.25,1153.25,0,2,2.00
08/01/2005,07:40,1153.50,1153.50,1153.50,1153.50,9,0,9.00
08/01/2005,07:41,1153.50,1153.50,1153.25,1153.25,3,522,525.00
08/01/2005,07:42,1153.25,1153.25,1153.00,1153.00,0,49,49.00
08/01/2005,07:43,1153.00,1153.25,1153.00,1153.00,1,275,276.00
08/01/2005,07:44,1153.00,1153.00,1153.00,1153.00,0,11,11.00
08/01/2005,07:45,1153.00,1153.25,1153.00,1153.25,10,10,20.00
08/01/2005,07:46,1153.25,1153.25,1153.00,1153.00,2,1,3.00
08/01/2005,07:47,1153.25,1153.25,1153.00,1153.25,41,13,54.00
08/01/2005,07:48,1153.25,1153.25,1153.00,1153.00,10,12,22.00
08/01/2005,07:49,1153.00,1153.00,1153.00,1153.00,0,7,7.00
08/01/2005,07:50,1153.00,1153.00,1152.75,1153.00,3,252,255.00
08/01/2005,07:51,1153.00,1153.25,1153.00,1153.25,266,0,266.00
08/01/2005,07:52,1153.25,1153.25,1153.00,1153.00,71,3,74.00
08/01/2005,07:53,1153.25,1153.25,1153.00,1153.00,3,5,8.00
08/01/2005,07:54,1153.00,1153.25,1153.00,1153.25,2,1,3.00
08/01/2005,07:55,1153.00,1153.25,1153.00,1153.25,2,1,3.00
08/01/2005,07:56,1153.25,1153.50,1153.25,1153.50,67,6,73.00
08/01/2005,07:57,1153.25,1153.50,1153.25,1153.50,1,11,12.00
08/01/2005,07:58,1153.50,1153.50,1153.25,1153.25,20,27,47.00
08/01/2005,07:59,1153.25,1153.50,1153.25,1153.50,50,1,51.00
08/01/2005,08:00,1153.25,1153.25,1153.25,1153.25,0,6,6.00
08/01/2005,08:01,1153.50,1153.50,1153.50,1153.50,9,0,9.00
08/01/2005,08:02,1153.50,1153.50,1153.25,1153.25,52,2,54.00
08/01/2005,08:03,1153.25,1153.25,1153.25,1153.25,0,48,48.00
08/01/2005,08:04,1153.50,1153.50,1153.25,1153.25,2,25,27.00
08/01/2005,08:05,1153.50,1153.50,1153.25,1153.25,6,1,7.00
08/01/2005,08:06,1153.50,1153.50,1153.25,1153.50,32,15,47.00
08/01/2005,08:07,1153.50,1153.50,1153.50,1153.50,289,0,289.00
08/01/2005,08:08,1153.50,1153.50,1153.50,1153.50,97,0,97.00
08/01/2005,08:09,1153.50,1153.50,1153.50,1153.50,9,0,9.00
08/01/2005,08:10,1153.25,1153.50,1153.25,1153.50,468,1,469.00
08/01/2005,08:11,1153.50,1153.50,1153.25,1153.25,6,5,11.00
08/01/2005,08:12,1153.25,1153.50,1153.25,1153.50,103,3,106.00
08/01/2005,08:13,1153.25,1153.25,1153.25,1153.25,0,1,1.00
08/01/2005,08:14,1153.25,1153.25,1153.25,1153.25,0,2,2.00
08/01/2005,08:15,1153.25,1153.25,1153.25,1153.25,0,38,38.00
08/01/2005,08:16,1153.50,1153.50,1153.25,1153.25,15,4,19.00
08/01/2005,08:17,1153.25,1153.25,1153.25,1153.25,0,12,12.00
08/01/2005,08:18,1153.25,1153.25,1153.25,1153.25,0,31,31.00
08/01/2005,08:19,1153.25,1153.25,1153.00,1153.25,5,124,129.00
08/01/2005,08:20,1153.25,1153.25,1153.00,1153.25,6,1,7.00
08/01/2005,08:21,1153.25,1153.25,1153.00,1153.00,4,7,11.00
08/01/2005,08:22,1153.00,1153.25,1153.00,1153.00,8,9,17.00
08/01/2005,08:23,1153.00,1153.25,1153.00,1153.00,10,10,20.00
08/01/2005,08:24,1153.25,1153.25,1153.00,1153.00,20,246,266.00
08/01/2005,08:25,1153.00,1153.00,1152.75,1152.75,5,124,129.00
08/01/2005,08:26,1153.00,1153.00,1152.75,1153.00,102,9,111.00
08/01/2005,08:27,1153.00,1153.00,1152.75,1153.00,54,5,59.00
08/01/2005,08:28,1152.75,1153.00,1152.75,1153.00,34,7,41.00
08/01/2005,08:29,1153.00,1153.25,1153.00,1153.25,141,0,141.00
08/01/2005,08:30,1153.00,1153.50,1152.75,1153.50,1343,548,1891.00
08/01/2005,08:31,1153.25,1153.50,1152.75,1153.25,1356,2518,3874.00
08/01/2005,08:32,1153.25,1153.25,1152.50,1153.00,1501,1082,2583.00
08/01/2005,08:33,1153.00,1153.75,1152.75,1153.50,2500,797,3297.00
08/01/2005,08:34,1153.50,1153.75,1153.25,1153.75,2000,964,2964.00
08/01/2005,08:35,1153.50,1153.75,1153.25,1153.75,529,997,1526.00
08/01/2005,08:36,1153.50,1154.25,1153.25,1153.75,2093,1748,3841.00
08/01/2005,08:37,1153.75,1154.00,1153.25,1153.75,1350,1534,2884.00
08/01/2005,08:38,1153.50,1153.50,1153.25,1153.50,1177,543,1720.00
08/01/2005,08:39,1153.25,1153.50,1153.00,1153.25,1941,2894,4835.00
08/01/2005,08:40,1153.25,1154.00,1153.25,1153.50,1341,885,2226.00
08/01/2005,08:41,1153.50,1154.00,1153.50,1153.75,1095,636,1731.00
08/01/2005,08:42,1153.75,1153.75,1152.75,1153.00,1325,3053,4378.00
08/01/2005,08:43,1153.00,1153.00,1152.25,1152.75,1525,2519,4044.00
08/01/2005,08:44,1152.50,1153.00,1152.50,1152.75,727,1921,2648.00
08/01/2005,08:45,1153.00,1153.00,1152.25,1152.25,526,1656,2182.00
08/01/2005,08:46,1152.25,1152.75,1152.25,1152.50,748,521,1269.00
08/01/2005,08:47,1152.75,1153.00,1152.50,1153.00,567,790,1357.00
08/01/2005,08:48,1153.00,1153.75,1152.75,1153.75,2129,856,2985.00
08/01/2005,08:49,1153.75,1154.00,1153.50,1153.50,1653,553,2206.00
08/01/2005,08:50,1153.50,1154.00,1153.50,1153.75,951,143,1094.00
08/01/2005,08:51,1153.75,1154.50,1153.50,1154.00,3546,1991,5537.00
08/01/2005,08:52,1154.25,1154.25,1154.00,1154.25,153,309,462.00
08/01/2005,08:53,1154.25,1154.25,1153.75,1154.00,394,667,1061.00
08/01/2005,08:54,1154.00,1154.25,1154.00,1154.25,836,1005,1841.00
08/01/2005,08:55,1154.00,1154.25,1153.75,1154.00,637,349,986.00
08/01/2005,08:56,1154.00,1154.00,1153.25,1153.50,674,2804,3478.00
08/01/2005,08:57,1153.50,1154.00,1153.50,1153.75,1358,346,1704.00
08/01/2005,08:58,1153.50,1153.75,1153.50,1153.75,257,139,396.00
08/01/2005,08:59,1153.75,1154.00,1153.50,1154.00,192,174,366.00
08/01/2005,09:00,1153.75,1154.00,1153.75,1154.00,85,372,457.00
08/01/2005,09:01,1154.00,1154.50,1153.50,1154.25,2828,3477,6305.00
08/01/2005,09:02,1154.00,1154.25,1153.25,1153.75,1216,1459,2675.00
08/01/2005,09:03,1153.75,1154.50,1153.75,1154.25,2056,1388,3444.00
08/01/2005,09:04,1154.25,1154.25,1153.75,1154.25,911,447,1358.00
08/01/2005,09:05,1154.25,1154.25,1153.25,1153.25,803,2225,3028.00
08/01/2005,09:06,1153.50,1153.50,1153.00,1153.00,100,1725,1825.00
08/01/2005,09:07,1153.00,1153.25,1152.25,1153.00,1365,2421,3786.00
08/01/2005,09:08,1152.75,1153.00,1152.50,1152.75,645,1793,2438.00
08/01/2005,09:09,1152.50,1152.75,1152.25,1152.50,1790,899,2689.00
08/01/2005,09:10,1152.50,1153.00,1152.25,1152.25,743,1490,2233.00
08/01/2005,09:11,1152.50,1152.50,1151.75,1152.00,1301,3014,4315.00
08/01/2005,09:12,1152.00,1152.50,1151.75,1152.00,652,701,1353.00
08/01/2005,09:13,1152.25,1152.75,1152.00,1152.50,1411,202,1613.00
08/01/2005,09:14,1152.50,1152.75,1152.50,1152.75,858,333,1191.00
08/01/2005,09:15,1152.50,1152.75,1152.25,1152.50,639,539,1178.00
08/01/2005,09:16,1152.75,1152.75,1152.25,1152.50,429,965,1394.00
08/01/2005,09:17,1152.50,1153.25,1152.25,1153.25,2070,85,2155.00
08/01/2005,09:18,1153.00,1154.25,1153.00,1153.75,2692,1210,3902.00
08/01/2005,09:19,1154.00,1154.00,1152.75,1152.75,799,2334,3133.00
08/01/2005,09:20,1152.75,1153.25,1152.75,1153.25,369,418,787.00
08/01/2005,09:21,1153.25,1153.50,1153.00,1153.50,310,1135,1445.00
08/01/2005,09:22,1153.25,1153.75,1153.25,1153.25,309,535,844.00
08/01/2005,09:23,1153.25,1154.25,1153.25,1154.00,2371,1028,3399.00
08/01/2005,09:24,1153.75,1154.00,1153.25,1153.75,335,1031,1366.00
08/01/2005,09:25,1153.75,1153.75,1153.50,1153.50,423,462,885.00
08/01/2005,09:26,1153.50,1153.75,1153.50,1153.75,176,326,502.00
08/01/2005,09:27,1153.50,1154.25,1153.50,1154.25,1328,66,1394.00
08/01/2005,09:28,1154.25,1154.50,1154.00,1154.00,983,511,1494.00
08/01/2005,09:29,1154.00,1154.25,1153.00,1153.25,880,1940,2820.00
08/01/2005,09:30,1153.50,1154.25,1153.00,1154.00,1914,431,2345.00
08/01/2005,09:31,1154.00,1154.00,1153.50,1154.00,424,268,692.00
08/01/2005,09:32,1154.00,1154.25,1153.75,1154.25,715,471,1186.00
08/01/2005,09:33,1154.00,1154.50,1153.75,1153.75,889,844,1733.00
08/01/2005,09:34,1154.00,1154.00,1153.00,1153.00,77,1335,1412.00
08/01/2005,09:35,1153.25,1153.50,1153.00,1153.00,269,974,1243.00
08/01/2005,09:36,1153.25,1153.25,1152.25,1152.25,352,3158,3510.00
08/01/2005,09:37,1152.50,1152.75,1152.00,1152.25,1501,1871,3372.00
08/01/2005,09:38,1152.25,1152.50,1151.75,1151.75,655,1736,2391.00
08/01/2005,09:39,1152.00,1152.00,1151.50,1151.50,1200,2709,3909.00
08/01/2005,09:40,1151.50,1152.00,1151.25,1151.75,2960,1899,4859.00
08/01/2005,09:41,1151.75,1151.75,1151.25,1151.50,993,1796,2789.00
08/01/2005,09:42,1151.75,1152.00,1151.25,1151.25,1092,3069,4161.00
08/01/2005,09:43,1151.50,1151.50,1151.00,1151.25,1436,1639,3075.00
08/01/2005,09:44,1151.25,1151.50,1150.75,1150.75,810,3042,3852.00
08/01/2005,09:45,1150.75,1151.25,1150.75,1151.00,990,2567,3557.00
08/01/2005,09:46,1150.75,1151.25,1150.50,1151.00,2058,1281,3339.00
08/01/2005,09:47,1151.00,1151.50,1150.75,1151.25,1199,515,1714.00
08/01/2005,09:48,1151.00,1151.25,1150.50,1150.50,617,2780,3397.00
08/01/2005,09:49,1150.50,1151.00,1150.50,1150.50,884,2047,2931.00
08/01/2005,09:50,1150.50,1150.75,1150.25,1150.50,1012,1545,2557.00
08/01/2005,09:51,1150.75,1150.75,1150.25,1150.50,782,818,1600.00
08/01/2005,09:52,1150.50,1151.00,1150.50,1151.00,1323,185,1508.00
08/01/2005,09:53,1151.00,1151.25,1150.75,1151.25,2939,103,3042.00
08/01/2005,09:54,1151.25,1151.50,1151.00,1151.25,1458,68,1526.00
08/01/2005,09:55,1151.25,1151.50,1150.75,1151.00,308,1076,1384.00
08/01/2005,09:56,1151.00,1151.25,1151.00,1151.00,764,250,1014.00
08/01/2005,09:57,1151.00,1151.50,1151.00,1151.50,869,318,1187.00
08/01/2005,09:58,1151.50,1151.75,1151.25,1151.50,1899,528,2427.00
08/01/2005,09:59,1151.50,1152.00,1151.50,1151.75,1142,1081,2223.00
08/01/2005,10:00,1151.50,1151.75,1151.25,1151.50,825,499,1324.00
08/01/2005,10:01,1151.75,1152.00,1151.50,1151.50,437,141,578.00
08/01/2005,10:02,1151.75,1151.75,1151.00,1151.00,74,526,600.00
08/01/2005,10:03,1151.25,1151.50,1150.75,1150.75,484,1849,2333.00
08/01/2005,10:04,1150.75,1151.00,1150.50,1150.75,1401,693,2094.00
08/01/2005,10:05,1151.00,1151.25,1150.75,1150.75,847,210,1057.00
08/01/2005,10:06,1150.75,1151.00,1150.50,1150.50,406,1665,2071.00
08/01/2005,10:07,1150.75,1151.25,1150.50,1151.00,668,395,1063.00
08/01/2005,10:08,1151.00,1151.00,1150.25,1150.50,663,1675,2338.00
08/01/2005,10:09,1150.75,1151.25,1150.50,1150.75,591,1182,1773.00
08/01/2005,10:10,1150.75,1151.00,1150.50,1150.75,75,718,793.00
08/01/2005,10:11,1150.75,1151.25,1150.50,1151.00,918,48,966.00
08/01/2005,10:12,1151.00,1151.25,1150.75,1151.00,165,347,512.00
08/01/2005,10:13,1151.00,1151.25,1150.75,1151.00,623,915,1538.00
08/01/2005,10:14,1150.75,1151.00,1150.00,1150.00,382,2557,2939.00
08/01/2005,10:15,1150.00,1150.25,1149.25,1149.75,1282,5514,6796.00
08/01/2005,10:16,1149.50,1150.25,1149.50,1150.00,1628,327,1955.00
08/01/2005,10:17,1150.00,1150.50,1150.00,1150.25,1075,394,1469.00
08/01/2005,10:18,1150.50,1150.75,1150.50,1150.75,573,1231,1804.00
08/01/2005,10:19,1150.75,1151.00,1150.50,1150.75,491,131,622.00
08/01/2005,10:20,1151.00,1151.25,1150.50,1151.00,2212,1011,3223.00
08/01/2005,10:21,1151.25,1151.25,1150.75,1151.00,218,435,653.00
08/01/2005,10:22,1151.00,1151.25,1151.00,1151.00,625,69,694.00
08/01/2005,10:23,1151.25,1151.50,1151.00,1151.00,1097,377,1474.00
08/01/2005,10:24,1151.00,1151.00,1150.50,1150.50,116,1170,1286.00
08/01/2005,10:25,1150.50,1151.00,1150.50,1151.00,481,36,517.00
08/01/2005,10:26,1151.00,1151.00,1150.25,1150.25,80,1649,1729.00
08/01/2005,10:27,1150.50,1151.00,1150.25,1151.00,566,765,1331.00
08/01/2005,10:28,1151.00,1151.00,1150.50,1150.50,44,1013,1057.00
08/01/2005,10:29,1150.75,1151.00,1150.25,1150.50,646,287,933.00
08/01/2005,10:30,1150.50,1150.75,1150.50,1150.75,301,59,360.00
08/01/2005,10:31,1150.75,1151.25,1150.75,1151.25,1509,527,2036.00
08/01/2005,10:32,1151.25,1151.25,1150.75,1151.25,2137,684,2821.00
08/01/2005,10:33,1151.25,1151.25,1151.00,1151.00,11,475,486.00
08/01/2005,10:34,1151.00,1151.25,1150.75,1151.00,94,337,431.00
08/01/2005,10:35,1151.00,1151.50,1151.00,1151.00,546,767,1313.00
08/01/2005,10:36,1151.25,1151.25,1151.00,1151.00,48,100,148.00
08/01/2005,10:37,1151.00,1151.25,1151.00,1151.00,21,709,730.00
08/01/2005,10:38,1151.00,1151.50,1151.00,1151.25,401,399,800.00
08/01/2005,10:39,1151.00,1151.25,1150.75,1150.75,173,536,709.00
08/01/2005,10:40,1151.00,1151.00,1150.75,1151.00,381,30,411.00
08/01/2005,10:41,1151.00,1151.50,1151.00,1151.00,469,118,587.00
08/01/2005,10:42,1151.25,1151.75,1151.25,1151.75,1725,231,1956.00
08/01/2005,10:43,1151.50,1151.75,1151.25,1151.75,248,299,547.00
08/01/2005,10:44,1151.50,1151.75,1151.50,1151.50,45,563,608.00
08/01/2005,10:45,1151.75,1152.00,1151.50,1152.00,612,93,705.00
08/01/2005,10:46,1152.00,1152.00,1151.50,1151.50,83,492,575.00
08/01/2005,10:47,1151.50,1151.75,1151.25,1151.75,531,880,1411.00
08/01/2005,10:48,1151.75,1151.75,1151.25,1151.75,167,252,419.00
08/01/2005,10:49,1151.50,1151.75,1151.25,1151.50,257,257,514.00
08/01/2005,10:50,1151.50,1151.75,1151.25,1151.75,156,53,209.00
08/01/2005,10:51,1151.50,1151.75,1151.50,1151.50,130,171,301.00
08/01/2005,10:52,1151.50,1151.75,1151.50,1151.50,31,53,84.00
08/01/2005,10:53,1151.75,1152.00,1151.75,1151.75,306,290,596.00
08/01/2005,10:54,1151.75,1151.75,1151.50,1151.75,7,70,77.00
08/01/2005,10:55,1151.50,1151.75,1151.50,1151.75,370,11,381.00
08/01/2005,10:56,1151.75,1152.00,1151.50,1151.75,1192,96,1288.00
08/01/2005,10:57,1151.75,1152.00,1151.25,1151.50,150,657,807.00
08/01/2005,10:58,1151.25,1151.75,1151.25,1151.50,313,29,342.00
08/01/2005,10:59,1151.50,1151.75,1151.50,1151.50,21,21,42.00
08/01/2005,11:00,1151.50,1151.75,1151.50,1151.50,76,116,192.00
08/01/2005,11:01,1151.50,1151.75,1151.50,1151.75,217,2,219.00
08/01/2005,11:02,1151.75,1152.00,1151.25,1151.50,228,674,902.00
08/01/2005,11:03,1151.50,1153.00,1151.50,1152.50,5081,1096,6177.00
08/01/2005,11:04,1152.25,1152.50,1152.25,1152.50,53,593,646.00
08/01/2005,11:05,1152.50,1152.50,1152.00,1152.25,204,416,620.00
08/01/2005,11:06,1152.25,1152.50,1152.00,1152.00,220,69,289.00
08/01/2005,11:07,1152.00,1152.50,1152.00,1152.25,81,197,278.00
08/01/2005,11:08,1152.25,1152.50,1152.00,1152.25,101,182,283.00
08/01/2005,11:09,1152.25,1152.50,1152.25,1152.50,79,80,159.00
08/01/2005,11:10,1152.25,1152.50,1152.25,1152.50,18,122,140.00
08/01/2005,11:11,1152.25,1152.50,1152.00,1152.50,191,185,376.00
08/01/2005,11:12,1152.25,1152.50,1152.25,1152.50,22,4,26.00
08/01/2005,11:13,1152.25,1152.50,1152.25,1152.50,6,10,16.00
08/01/2005,11:14,1152.50,1152.50,1152.25,1152.50,591,13,604.00
08/01/2005,11:15,1152.50,1152.50,1152.25,1152.50,31,42,73.00
08/01/2005,11:16,1152.25,1152.75,1152.00,1152.50,420,574,994.00
08/01/2005,11:17,1152.50,1152.50,1152.25,1152.25,55,13,68.00
08/01/2005,11:18,1152.50,1152.50,1152.25,1152.50,83,43,126.00
08/01/2005,11:19,1152.50,1152.50,1152.25,1152.50,395,4,399.00
08/01/2005,11:20,1152.50,1152.50,1152.25,1152.50,375,27,402.00
08/01/2005,11:21,1152.50,1152.75,1152.25,1152.50,238,10,248.00
08/01/2005,11:22,1152.50,1153.00,1152.25,1152.75,511,166,677.00
08/01/2005,11:23,1152.75,1153.25,1152.50,1152.50,1164,1001,2165.00
08/01/2005,11:24,1152.50,1152.75,1151.75,1151.75,182,1555,1737.00
08/01/2005,11:25,1151.75,1152.00,1151.25,1151.75,453,1491,1944.00
08/01/2005,11:26,1151.75,1151.75,1151.50,1151.75,563,106,669.00
08/01/2005,11:27,1151.75,1151.75,1151.50,1151.75,25,41,66.00
08/01/2005,11:28,1151.75,1151.75,1151.50,1151.50,18,26,44.00
08/01/2005,11:29,1151.50,1151.75,1151.50,1151.50,48,2079,2127.00
08/01/2005,11:30,1151.50,1151.75,1151.50,1151.50,697,60,757.00
08/01/2005,11:31,1151.50,1151.75,1151.50,1151.75,50,151,201.00
08/01/2005,11:32,1151.75,1151.75,1151.50,1151.75,920,22,942.00
08/01/2005,11:33,1151.50,1152.00,1151.50,1151.75,327,152,479.00
08/01/2005,11:34,1152.00,1152.25,1151.75,1152.25,1113,421,1534.00
08/01/2005,11:35,1152.00,1152.25,1152.00,1152.00,118,16,134.00
08/01/2005,11:36,1152.00,1152.00,1151.75,1151.75,6,1038,1044.00
08/01/2005,11:37,1151.75,1152.00,1151.75,1151.75,32,67,99.00
08/01/2005,11:38,1151.75,1152.00,1151.75,1152.00,30,7,37.00
08/01/2005,11:39,1152.00,1152.25,1151.75,1152.00,256,47,303.00
08/01/2005,11:40,1152.00,1152.00,1151.75,1152.00,27,264,291.00
08/01/2005,11:41,1152.00,1152.00,1151.75,1152.00,111,12,123.00
08/01/2005,11:42,1152.00,1152.25,1152.00,1152.00,144,3,147.00
08/01/2005,11:43,1152.25,1152.25,1152.25,1152.25,467,0,467.00
08/01/2005,11:44,1152.25,1152.25,1152.00,1152.00,5,251,256.00
08/01/2005,11:45,1151.75,1152.00,1151.75,1152.00,12,62,74.00
08/01/2005,11:46,1151.75,1152.00,1151.75,1151.75,7,1013,1020.00
08/01/2005,11:47,1151.75,1152.00,1151.75,1151.75,71,271,342.00
08/01/2005,11:48,1151.75,1151.75,1151.50,1151.50,51,322,373.00
08/01/2005,11:49,1151.50,1151.75,1151.50,1151.50,6,85,91.00
08/01/2005,11:50,1151.50,1152.00,1151.50,1151.75,380,4,384.00
08/01/2005,11:51,1151.75,1152.00,1151.50,1151.75,644,420,1064.00
08/01/2005,11:52,1151.75,1152.00,1151.50,1152.00,209,57,266.00
08/01/2005,11:53,1152.00,1152.25,1151.75,1152.00,483,52,535.00
08/01/2005,11:54,1152.00,1152.25,1151.75,1152.00,50,158,208.00
08/01/2005,11:55,1152.00,1152.25,1151.75,1152.00,85,85,170.00
08/01/2005,11:56,1152.00,1152.00,1151.75,1152.00,18,18,36.00
08/01/2005,11:57,1151.75,1152.00,1151.50,1151.75,8,399,407.00
08/01/2005,11:58,1151.75,1151.75,1151.50,1151.50,72,14,86.00
08/01/2005,11:59,1151.50,1152.00,1151.50,1151.75,172,11,183.00
08/01/2005,12:00,1151.75,1151.75,1151.50,1151.75,268,582,850.00
08/01/2005,12:01,1151.75,1152.25,1151.50,1152.25,559,97,656.00
08/01/2005,12:02,1152.25,1152.25,1152.00,1152.00,10,633,643.00
08/01/2005,12:03,1151.75,1152.00,1151.75,1151.75,3,42,45.00
08/01/2005,12:04,1151.75,1152.00,1151.50,1151.75,67,489,556.00
08/01/2005,12:05,1151.75,1152.00,1151.50,1151.75,286,151,437.00
08/01/2005,12:06,1151.75,1152.00,1151.50,1151.75,206,39,245.00
08/01/2005,12:07,1151.75,1151.75,1151.50,1151.75,33,49,82.00
08/01/2005,12:08,1151.50,1151.75,1151.25,1151.25,124,1234,1358.00
08/01/2005,12:09,1151.25,1151.50,1150.75,1150.75,262,2297,2559.00
08/01/2005,12:10,1150.75,1151.00,1150.25,1150.50,1001,1554,2555.00
08/01/2005,12:11,1150.50,1150.75,1150.25,1150.25,246,1047,1293.00
08/01/2005,12:12,1150.50,1150.75,1150.25,1150.75,487,469,956.00
08/01/2005,12:13,1150.75,1151.00,1150.50,1150.50,778,492,1270.00
08/01/2005,12:14,1150.75,1150.75,1150.50,1150.50,41,105,146.00
08/01/2005,12:15,1150.75,1150.75,1150.50,1150.75,406,14,420.00
08/01/2005,12:16,1150.50,1150.75,1150.25,1150.25,499,2222,2721.00
08/01/2005,12:17,1150.25,1150.25,1149.75,1150.00,2108,1304,3412.00
08/01/2005,12:18,1150.00,1150.25,1150.00,1150.25,325,581,906.00
08/01/2005,12:19,1150.25,1150.50,1150.25,1150.50,473,171,644.00
08/01/2005,12:20,1150.50,1150.50,1150.00,1150.00,52,437,489.00
08/01/2005,12:21,1150.00,1150.25,1150.00,1150.00,35,235,270.00
08/01/2005,12:22,1150.00,1150.50,1150.00,1150.50,874,88,962.00
08/01/2005,12:23,1150.50,1150.50,1150.25,1150.50,308,59,367.00
08/01/2005,12:24,1150.50,1150.75,1150.00,1150.00,889,484,1373.00
08/01/2005,12:25,1150.25,1150.50,1150.00,1150.50,375,10,385.00
08/01/2005,12:26,1150.50,1150.50,1150.25,1150.50,21,14,35.00
08/01/2005,12:27,1150.25,1150.75,1150.25,1150.50,570,37,607.00
08/01/2005,12:28,1150.50,1150.75,1150.50,1150.50,124,274,398.00
08/01/2005,12:29,1150.50,1150.50,1150.25,1150.50,83,46,129.00
08/01/2005,12:30,1150.75,1150.75,1150.50,1150.75,43,24,67.00
08/01/2005,12:31,1150.75,1151.00,1150.50,1150.75,508,40,548.00
08/01/2005,12:32,1150.75,1150.75,1150.50,1150.50,47,377,424.00
08/01/2005,12:33,1150.50,1150.75,1150.50,1150.50,11,135,146.00
08/01/2005,12:34,1150.50,1150.75,1150.50,1150.75,782,9,791.00
08/01/2005,12:35,1150.75,1150.75,1150.50,1150.50,22,12,34.00
08/01/2005,12:36,1150.75,1151.00,1150.75,1151.00,232,12,244.00
08/01/2005,12:37,1151.00,1151.25,1150.75,1151.00,455,262,717.00
08/01/2005,12:38,1151.00,1151.25,1151.00,1151.00,2,122,124.00
08/01/2005,12:39,1151.25,1151.25,1151.00,1151.25,305,1,306.00
08/01/2005,12:40,1151.25,1151.50,1151.00,1151.25,599,21,620.00
08/01/2005,12:41,1151.50,1151.50,1151.00,1151.25,15,538,553.00
08/01/2005,12:42,1151.25,1151.25,1151.00,1151.25,652,13,665.00
08/01/2005,12:43,1151.25,1151.50,1151.00,1151.00,234,152,386.00
08/01/2005,12:44,1151.00,1151.25,1150.75,1151.00,30,401,431.00
08/01/2005,12:45,1151.00,1151.00,1150.75,1150.75,10,50,60.00
08/01/2005,12:46,1151.00,1151.00,1150.75,1151.00,275,3,278.00
08/01/2005,12:47,1151.25,1151.25,1150.75,1151.00,55,242,297.00
08/01/2005,12:48,1150.75,1151.00,1150.75,1151.00,28,18,46.00
08/01/2005,12:49,1150.75,1151.00,1150.75,1151.00,161,20,181.00
08/01/2005,12:50,1151.00,1151.00,1150.75,1151.00,65,100,165.00
08/01/2005,12:51,1151.00,1151.00,1150.75,1151.00,56,1,57.00
08/01/2005,12:52,1151.00,1151.25,1150.75,1151.00,474,64,538.00
08/01/2005,12:53,1151.00,1151.25,1151.00,1151.25,86,32,118.00
08/01/2005,12:54,1151.25,1151.25,1151.00,1151.00,19,74,93.00
08/01/2005,12:55,1151.25,1151.25,1151.00,1151.00,21,106,127.00
08/01/2005,12:56,1151.25,1151.25,1151.00,1151.25,24,234,258.00
08/01/2005,12:57,1151.25,1151.25,1151.00,1151.25,69,1,70.00
08/01/2005,12:58,1151.00,1151.50,1151.00,1151.25,370,60,430.00
08/01/2005,12:59,1151.50,1151.50,1151.00,1151.25,141,445,586.00
08/01/2005,13:00,1151.25,1151.25,1151.00,1151.25,196,536,732.00
08/01/2005,13:01,1151.00,1151.50,1151.00,1151.50,397,29,426.00
08/01/2005,13:02,1151.25,1151.75,1151.25,1151.75,688,89,777.00
08/01/2005,13:03,1151.75,1152.00,1151.50,1152.00,819,449,1268.00
08/01/2005,13:04,1152.00,1152.25,1151.75,1152.00,1094,570,1664.00
08/01/2005,13:05,1152.00,1152.75,1152.00,1152.50,1558,345,1903.00
08/01/2005,13:06,1152.50,1152.75,1152.50,1152.50,247,180,427.00
08/01/2005,13:07,1152.50,1152.75,1152.25,1152.50,102,971,1073.00
08/01/2005,13:08,1152.50,1152.50,1152.25,1152.25,35,82,117.00
08/01/2005,13:09,1152.25,1152.75,1152.25,1152.50,502,187,689.00
08/01/2005,13:10,1152.75,1153.00,1152.50,1152.75,849,494,1343.00
08/01/2005,13:11,1152.75,1154.00,1152.50,1153.50,4154,744,4898.00
08/01/2005,13:12,1153.75,1154.25,1153.75,1153.75,2249,878,3127.00
08/01/2005,13:13,1154.00,1154.00,1153.25,1153.25,70,1105,1175.00
08/01/2005,13:14,1153.25,1153.75,1153.25,1153.25,866,578,1444.00
08/01/2005,13:15,1153.50,1153.75,1153.25,1153.75,229,13,242.00
08/01/2005,13:16,1153.75,1154.75,1153.50,1154.25,3381,2038,5419.00
08/01/2005,13:17,1154.25,1154.50,1153.75,1154.25,1529,786,2315.00
08/01/2005,13:18,1154.25,1154.50,1153.75,1153.75,157,870,1027.00
08/01/2005,13:19,1153.75,1154.00,1153.50,1153.75,337,626,963.00
08/01/2005,13:20,1153.75,1154.00,1153.50,1154.00,668,163,831.00
08/01/2005,13:21,1153.75,1154.25,1153.75,1154.25,361,300,661.00
08/01/2005,13:22,1154.00,1154.25,1153.75,1154.00,205,275,480.00
08/01/2005,13:23,1154.00,1154.25,1153.75,1154.00,671,275,946.00
08/01/2005,13:24,1154.25,1154.25,1153.75,1153.75,42,251,293.00
08/01/2005,13:25,1154.00,1154.50,1153.75,1154.50,2105,526,2631.00
08/01/2005,13:26,1154.50,1155.25,1154.50,1154.75,3355,2377,5732.00
08/01/2005,13:27,1155.00,1155.00,1154.75,1155.00,289,406,695.00
08/01/2005,13:28,1154.75,1155.00,1154.50,1154.50,871,650,1521.00
08/01/2005,13:29,1154.50,1155.00,1154.25,1154.25,245,692,937.00
08/01/2005,13:30,1154.25,1154.50,1154.00,1154.50,529,774,1303.00
08/01/2005,13:31,1154.25,1155.50,1154.25,1155.25,3319,1433,4752.00
08/01/2005,13:32,1155.25,1155.25,1155.00,1155.00,766,154,920.00
08/01/2005,13:33,1155.00,1155.25,1154.75,1155.00,382,1048,1430.00
08/01/2005,13:34,1155.00,1155.00,1154.75,1154.75,228,71,299.00
08/01/2005,13:35,1155.00,1155.25,1154.75,1155.00,1722,150,1872.00
08/01/2005,13:36,1155.00,1155.25,1155.00,1155.00,282,426,708.00
08/01/2005,13:37,1155.00,1155.25,1154.75,1154.75,362,197,559.00
08/01/2005,13:38,1154.75,1155.00,1154.25,1154.50,637,2469,3106.00
08/01/2005,13:39,1154.50,1154.50,1154.25,1154.50,72,730,802.00
08/01/2005,13:40,1154.25,1154.50,1154.25,1154.25,199,52,251.00
08/01/2005,13:41,1154.25,1154.50,1154.00,1154.25,400,604,1004.00
08/01/2005,13:42,1154.25,1154.50,1154.25,1154.25,152,145,297.00
08/01/2005,13:43,1154.25,1154.50,1154.00,1154.25,115,293,408.00
08/01/2005,13:44,1154.00,1154.25,1154.00,1154.00,111,125,236.00
08/01/2005,13:45,1154.00,1154.50,1154.00,1154.50,370,85,455.00
08/01/2005,13:46,1154.50,1154.50,1154.25,1154.25,194,22,216.00
08/01/2005,13:47,1154.25,1154.50,1153.75,1153.75,12,1744,1756.00
08/01/2005,13:48,1153.75,1154.00,1153.75,1153.75,16,147,163.00
08/01/2005,13:49,1153.75,1154.25,1153.75,1154.25,271,173,444.00
08/01/2005,13:50,1154.00,1154.25,1153.75,1154.25,731,226,957.00
08/01/2005,13:51,1154.00,1154.25,1154.00,1154.00,41,451,492.00
08/01/2005,13:52,1154.00,1154.25,1153.75,1154.00,136,247,383.00
08/01/2005,13:53,1154.00,1154.00,1153.75,1154.00,56,93,149.00
08/01/2005,13:54,1154.00,1154.25,1153.75,1153.75,375,281,656.00
08/01/2005,13:55,1153.75,1154.00,1153.50,1153.75,380,918,1298.00
08/01/2005,13:56,1153.75,1153.75,1153.50,1153.50,66,69,135.00
08/01/2005,13:57,1153.50,1153.75,1153.25,1153.25,176,1522,1698.00
08/01/2005,13:58,1153.25,1153.50,1153.25,1153.50,481,211,692.00
08/01/2005,13:59,1153.75,1153.75,1153.25,1153.50,357,531,888.00
08/01/2005,14:00,1153.25,1153.50,1153.00,1153.25,92,631,723.00
08/01/2005,14:01,1153.25,1153.50,1153.25,1153.25,649,447,1096.00
08/01/2005,14:02,1153.50,1153.75,1153.25,1153.25,171,188,359.00
08/01/2005,14:03,1153.50,1153.75,1153.25,1153.75,219,82,301.00
08/01/2005,14:04,1153.75,1153.75,1153.25,1153.50,377,425,802.00
08/01/2005,14:05,1153.50,1153.50,1153.25,1153.50,98,17,115.00
08/01/2005,14:06,1153.25,1153.50,1153.00,1153.25,558,1156,1714.00
08/01/2005,14:07,1153.25,1153.25,1153.00,1153.25,53,8,61.00
08/01/2005,14:08,1153.25,1153.50,1153.25,1153.50,250,141,391.00
08/01/2005,14:09,1153.50,1153.50,1153.25,1153.50,27,18,45.00
08/01/2005,14:10,1153.50,1153.50,1153.25,1153.25,99,17,116.00
08/01/2005,14:11,1153.50,1153.75,1153.25,1153.75,566,11,577.00
08/01/2005,14:12,1153.75,1153.75,1153.50,1153.75,62,65,127.00
08/01/2005,14:13,1153.75,1153.75,1153.50,1153.75,185,10,195.00
08/01/2005,14:14,1153.75,1153.75,1153.25,1153.50,1403,1182,2585.00
08/01/2005,14:15,1153.25,1153.75,1153.25,1153.50,228,91,319.00
08/01/2005,14:16,1153.50,1153.75,1153.50,1153.75,23,9,32.00
08/01/2005,14:17,1153.50,1153.75,1153.50,1153.75,187,26,213.00
08/01/2005,14:18,1153.75,1154.00,1153.50,1153.75,727,463,1190.00
08/01/2005,14:19,1153.75,1153.75,1153.50,1153.75,468,11,479.00
08/01/2005,14:20,1153.50,1153.75,1153.50,1153.50,18,17,35.00
08/01/2005,14:21,1153.75,1153.75,1153.50,1153.75,74,7,81.00
08/01/2005,14:22,1153.75,1153.75,1153.50,1153.75,41,11,52.00
08/01/2005,14:23,1153.75,1153.75,1153.50,1153.75,125,25,150.00
08/01/2005,14:24,1153.75,1154.25,1153.50,1154.00,1080,156,1236.00
08/01/2005,14:25,1154.25,1154.25,1154.00,1154.00,95,794,889.00
08/01/2005,14:26,1154.25,1154.25,1153.25,1153.25,81,1796,1877.00
08/01/2005,14:27,1153.50,1153.50,1153.25,1153.50,493,130,623.00
08/01/2005,14:28,1153.50,1154.00,1153.25,1153.75,812,711,1523.00
08/01/2005,14:29,1153.50,1153.50,1153.25,1153.25,71,997,1068.00
08/01/2005,14:30,1153.25,1153.75,1153.25,1153.50,382,17,399.00
08/01/2005,14:31,1153.50,1153.75,1153.50,1153.75,1119,25,1144.00
08/01/2005,14:32,1153.75,1154.00,1153.75,1154.00,60,6,66.00
08/01/2005,14:33,1154.00,1154.00,1153.75,1154.00,38,4,42.00
08/01/2005,14:34,1153.75,1154.25,1153.50,1153.50,663,1518,2181.00
08/01/2005,14:35,1153.75,1153.75,1153.50,1153.75,543,39,582.00
08/01/2005,14:36,1153.75,1154.00,1153.00,1153.00,224,2890,3114.00
08/01/2005,14:37,1153.00,1153.25,1153.00,1153.25,105,1550,1655.00
08/01/2005,14:38,1153.00,1153.25,1153.00,1153.00,17,263,280.00
08/01/2005,14:39,1153.25,1153.25,1152.75,1153.00,56,837,893.00
08/01/2005,14:40,1153.00,1153.25,1152.75,1153.00,474,817,1291.00
08/01/2005,14:41,1153.00,1153.50,1153.00,1153.50,992,552,1544.00
08/01/2005,14:42,1153.50,1153.50,1153.00,1153.25,28,975,1003.00
08/01/2005,14:43,1153.00,1153.25,1153.00,1153.25,55,49,104.00
08/01/2005,14:44,1153.25,1153.50,1153.00,1153.00,1081,245,1326.00
08/01/2005,14:45,1153.25,1153.50,1153.25,1153.25,334,41,375.00
08/01/2005,14:46,1153.25,1153.75,1153.00,1153.25,1420,826,2246.00
08/01/2005,14:47,1153.25,1153.50,1153.00,1153.50,276,41,317.00
08/01/2005,14:48,1153.25,1153.50,1153.00,1153.00,217,954,1171.00
08/01/2005,14:49,1153.00,1153.25,1152.75,1152.75,45,628,673.00
08/01/2005,14:50,1152.75,1153.00,1152.75,1152.75,6,726,732.00
08/01/2005,14:51,1152.75,1152.75,1152.00,1152.00,518,2923,3441.00
08/01/2005,14:52,1152.25,1152.50,1151.75,1152.00,1359,1558,2917.00
08/01/2005,14:53,1152.00,1152.00,1151.50,1151.50,1176,1538,2714.00
08/01/2005,14:54,1151.50,1151.75,1151.25,1151.50,663,2410,3073.00
08/01/2005,14:55,1151.50,1151.75,1151.25,1151.50,1065,204,1269.00
08/01/2005,14:56,1151.25,1151.75,1151.25,1151.50,113,812,925.00
08/01/2005,14:57,1151.50,1151.50,1151.25,1151.50,310,61,371.00
08/01/2005,14:58,1151.50,1151.50,1151.25,1151.50,345,118,463.00
08/01/2005,14:59,1151.50,1151.50,1150.75,1151.00,414,2918,3332.00
08/01/2005,15:00,1151.00,1151.00,1150.25,1150.25,2479,5704,8183.00
08/01/2005,15:01,1150.25,1150.50,1149.25,1150.25,6189,7314,13503.00
08/01/2005,15:02,1150.25,1150.25,1149.75,1150.25,1939,1157,3096.00
08/01/2005,15:03,1150.25,1150.25,1150.00,1150.25,1019,530,1549.00
08/01/2005,15:04,1150.50,1150.50,1150.25,1150.50,2260,598,2858.00
08/01/2005,15:05,1150.50,1150.75,1150.25,1150.25,253,1245,1498.00
08/01/2005,15:06,1150.25,1150.25,1150.00,1150.25,110,456,566.00
08/01/2005,15:07,1150.25,1150.25,1150.00,1150.25,390,119,509.00
08/01/2005,15:08,1150.25,1150.25,1149.75,1150.00,451,1350,1801.00
08/01/2005,15:09,1150.25,1150.50,1150.00,1150.25,1099,146,1245.00
08/01/2005,15:10,1150.25,1151.00,1150.25,1150.75,2524,415,2939.00
08/01/2005,15:11,1151.00,1151.25,1150.75,1150.75,2575,865,3440.00
08/01/2005,15:12,1151.00,1151.25,1150.75,1151.25,1611,40,1651.00
08/01/2005,15:13,1151.25,1151.50,1151.00,1151.25,1397,180,1577.00
08/01/2005,15:14,1151.25,1151.75,1151.25,1151.50,1428,509,1937.00
08/01/2005,15:15,1151.25,1151.50,1151.00,1151.00,1497,2027,3524.00
08/01/2005,15:16,1151.25,1151.25,1151.25,1151.25,1,0,1.00
08/01/2005,15:31,1150.75,1150.75,1150.50,1150.50,0,360,360.00
08/01/2005,15:32,1150.50,1150.75,1150.50,1150.75,55,51,106.00
08/01/2005,15:33,1150.50,1150.75,1150.50,1150.50,11,21,32.00
08/01/2005,15:34,1150.75,1150.75,1150.50,1150.75,5,4,9.00
08/01/2005,15:35,1150.75,1150.75,1150.75,1150.75,3,0,3.00
08/01/2005,15:36,1150.50,1150.75,1150.50,1150.50,1,11,12.00
08/01/2005,15:37,1150.50,1150.75,1150.50,1150.50,11,2,13.00
08/01/2005,15:38,1150.50,1150.75,1150.50,1150.75,148,1,149.00
08/01/2005,15:39,1150.75,1150.75,1150.75,1150.75,30,0,30.00
08/01/2005,15:40,1150.75,1150.75,1150.75,1150.75,2,0,2.00
08/01/2005,15:41,1151.00,1151.00,1151.00,1151.00,5,0,5.00
08/01/2005,15:42,1150.75,1151.00,1150.75,1151.00,7,11,18.00
08/01/2005,15:43,1151.00,1151.00,1151.00,1151.00,2,0,2.00
08/01/2005,15:44,1151.00,1151.00,1150.75,1150.75,5,1,6.00
08/01/2005,15:45,1151.00,1151.00,1151.00,1151.00,66,0,66.00
08/01/2005,15:46,1151.00,1151.25,1151.00,1151.00,35,2,37.00
08/01/2005,15:48,1151.00,1151.00,1151.00,1151.00,0,37,37.00
08/01/2005,15:49,1151.00,1151.00,1151.00,1151.00,0,1,1.00
08/01/2005,15:50,1151.00,1151.00,1151.00,1151.00,0,1,1.00
08/01/2005,15:51,1151.00,1151.00,1151.00,1151.00,0,1,1.00
08/01/2005,15:54,1151.00,1151.25,1151.00,1151.25,1,4,5.00
08/01/2005,15:56,1151.25,1151.25,1151.25,1151.25,1,0,1.00
08/01/2005,15:59,1151.25,1151.25,1151.25,1151.25,200,0,200.00
08/01/2005,16:00,1151.25,1151.25,1151.25,1151.25,52,0,52.00
08/01/2005,17:01,1151.75,1151.75,1151.75,1151.75,0,10,10.00
08/01/2005,17:02,1151.75,1151.75,1151.75,1151.75,0,10,10.00
08/01/2005,17:03,1151.75,1151.75,1151.75,1151.75,0,25,25.00
08/01/2005,17:04,1151.75,1151.75,1151.75,1151.75,0,74,74.00
08/01/2005,17:05,1151.75,1151.75,1151.75,1151.75,0,12,12.00
08/01/2005,17:07,1151.75,1151.75,1151.75,1151.75,0,1,1.00
08/01/2005,17:08,1151.75,1151.75,1151.75,1151.75,0,2,2.00
08/01/2005,17:10,1152.00,1152.00,1152.00,1152.00,1,0,1.00
08/01/2005,17:11,1152.00,1152.00,1151.75,1151.75,2,46,48.00
08/01/2005,17:12,1152.00,1152.00,1152.00,1152.00,3,0,3.00
08/01/2005,17:13,1151.75,1151.75,1151.75,1151.75,0,1,1.00
08/01/2005,17:18,1151.75,1151.75,1151.50,1151.75,37,84,121.00
08/01/2005,17:19,1151.75,1151.75,1151.75,1151.75,16,0,16.00
08/01/2005,17:20,1151.75,1151.75,1151.75,1151.75,5,0,5.00
08/01/2005,17:24,1152.00,1152.00,1151.75,1151.75,10,1,11.00
08/01/2005,17:26,1152.00,1152.00,1152.00,1152.00,5,0,5.00
08/01/2005,17:27,1152.00,1152.25,1151.75,1152.25,21,5,26.00
08/01/2005,17:29,1151.75,1151.75,1151.75,1151.75,0,5,5.00
08/01/2005,17:30,1151.75,1151.75,1151.75,1151.75,0,9,9.00
08/01/2005,17:33,1151.75,1151.75,1151.75,1151.75,0,3,3.00
08/01/2005,17:34,1151.50,1151.75,1151.50,1151.75,1,3,4.00
08/01/2005,17:35,1151.50,1151.50,1151.50,1151.50,0,1,1.00
08/01/2005,17:37,1151.75,1152.00,1151.75,1152.00,9,0,9.00
08/01/2005,17:38,1151.75,1151.75,1151.75,1151.75,0,1,1.00
08/01/2005,17:39,1151.75,1151.75,1151.75,1151.75,0,1,1.00
08/01/2005,17:41,1151.75,1151.75,1151.75,1151.75,0,7,7.00
08/01/2005,17:42,1151.75,1151.75,1151.50,1151.50,0,4,4.00
08/01/2005,17:44,1151.75,1151.75,1151.75,1151.75,2,0,2.00
08/01/2005,17:45,1151.75,1151.75,1151.75,1151.75,3,0,3.00
08/01/2005,17:46,1151.50,1151.50,1151.50,1151.50,0,4,4.00
08/01/2005,17:47,1151.50,1151.75,1151.50,1151.75,5,1,6.00
08/01/2005,18:02,1151.75,1151.75,1151.75,1151.75,2,0,2.00
08/01/2005,18:05,1151.50,1151.50,1151.50,1151.50,0,1,1.00
08/01/2005,18:06,1151.50,1151.75,1151.50,1151.50,1,3,4.00
08/01/2005,18:07,1151.50,1151.50,1151.50,1151.50,0,2,2.00
08/01/2005,18:08,1151.50,1151.50,1151.50,1151.50,0,1,1.00
08/01/2005,18:12,1151.50,1151.50,1151.50,1151.50,0,1,1.00
08/01/2005,18:32,1151.50,1151.50,1151.50,1151.50,0,1,1.00
08/01/2005,18:36,1151.50,1151.50,1151.50,1151.50,0,1,1.00
08/01/2005,18:40,1151.75,1151.75,1151.75,1151.75,1,0,1.00
08/01/2005,18:43,1151.75,1151.75,1151.75,1151.75,11,0,11.00
08/01/2005,18:45,1151.75,1151.75,1151.75,1151.75,5,0,5.00
08/01/2005,18:48,1151.50,1151.50,1151.50,1151.50,0,15,15.00
08/01/2005,18:52,1151.75,1151.75,1151.50,1151.50,173,10,183.00
08/01/2005,18:54,1151.50,1151.50,1151.50,1151.50,0,8,8.00
08/01/2005,18:55,1151.50,1151.75,1151.50,1151.75,2,2,4.00
08/01/2005,18:57,1151.75,1151.75,1151.75,1151.75,20,0,20.00
08/01/2005,19:00,1151.75,1151.75,1151.75,1151.75,41,0,41.00
08/01/2005,19:02,1152.00,1152.00,1152.00,1152.00,1,0,1.00
08/01/2005,19:04,1151.75,1151.75,1151.75,1151.75,0,11,11.00
08/01/2005,19:05,1152.00,1152.00,1152.00,1152.00,1,0,1.00
08/01/2005,19:14,1152.00,1152.00,1152.00,1152.00,4,0,4.00
08/01/2005,19:19,1152.00,1152.00,1151.75,1151.75,5,4,9.00
08/01/2005,19:20,1151.75,1151.75,1151.75,1151.75,0,15,15.00
08/01/2005,19:21,1151.75,1151.75,1151.75,1151.75,0,9,9.00
08/01/2005,19:22,1152.00,1152.00,1152.00,1152.00,3,0,3.00
08/01/2005,19:32,1151.75,1151.75,1151.75,1151.75,0,1,1.00
08/01/2005,19:43,1151.75,1151.75,1151.75,1151.75,0,2,2.00
08/01/2005,19:45,1152.00,1152.00,1152.00,1152.00,13,0,13.00
08/01/2005,19:51,1152.00,1152.00,1151.75,1152.00,6,4,10.00
08/01/2005,19:53,1151.75,1151.75,1151.75,1151.75,0,1,1.00
08/01/2005,19:56,1151.75,1151.75,1151.75,1151.75,0,10,10.00
08/01/2005,20:03,1151.75,1151.75,1151.75,1151.75,0,1,1.00
08/01/2005,20:04,1151.75,1151.75,1151.75,1151.75,0,1,1.00
08/01/2005,20:08,1151.75,1151.75,1151.75,1151.75,0,1,1.00
08/01/2005,20:12,1152.00,1152.00,1151.75,1151.75,1,1,2.00
08/01/2005,20:14,1152.00,1152.00,1152.00,1152.00,1,0,1.00
08/01/2005,20:24,1152.00,1152.00,1152.00,1152.00,1,0,1.00
08/01/2005,20:31,1151.75,1151.75,1151.75,1151.75,0,1,1.00
08/01/2005,20:35,1151.75,1151.75,1151.75,1151.75,0,10,10.00
08/01/2005,20:37,1151.75,1152.00,1151.75,1152.00,2,1,3.00
08/01/2005,20:38,1152.00,1152.00,1152.00,1152.00,1,0,1.00
08/01/2005,20:41,1151.75,1151.75,1151.75,1151.75,0,2,2.00
08/01/2005,20:42,1152.00,1152.00,1152.00,1152.00,10,0,10.00
08/01/2005,20:53,1152.00,1152.00,1152.00,1152.00,137,0,137.00
08/01/2005,20:54,1152.00,1152.00,1152.00,1152.00,1,0,1.00
08/01/2005,20:56,1152.00,1152.00,1152.00,1152.00,4,0,4.00
08/01/2005,20:57,1152.00,1152.00,1152.00,1152.00,2,0,2.00
08/01/2005,21:04,1152.00,1152.00,1152.00,1152.00,57,0,57.00
08/01/2005,21:05,1152.00,1152.00,1152.00,1152.00,56,0,56.00
08/01/2005,21:06,1152.00,1152.00,1152.00,1152.00,1,0,1.00
08/01/2005,21:07,1152.00,1152.00,1152.00,1152.00,14,0,14.00
08/01/2005,21:08,1152.00,1152.00,1152.00,1152.00,1,0,1.00
08/01/2005,21:10,1152.25,1152.50,1152.00,1152.25,240,8,248.00
08/01/2005,21:12,1152.25,1152.25,1152.25,1152.25,0,2,2.00
08/01/2005,21:15,1152.25,1152.50,1152.25,1152.50,4,1,5.00
08/01/2005,21:17,1152.25,1152.25,1152.25,1152.25,0,22,22.00
08/01/2005,21:18,1152.25,1152.25,1152.25,1152.25,0,20,20.00
08/01/2005,21:21,1152.25,1152.25,1152.25,1152.25,0,1,1.00
08/01/2005,21:23,1152.25,1152.25,1152.25,1152.25,0,10,10.00
08/01/2005,21:24,1152.25,1152.25,1152.25,1152.25,0,2,2.00
08/01/2005,21:25,1152.25,1152.25,1152.25,1152.25,0,50,50.00
08/01/2005,21:26,1152.50,1152.50,1152.50,1152.50,200,0,200.00
08/01/2005,21:27,1152.50,1152.75,1152.50,1152.75,54,22,76.00
08/01/2005,21:28,1152.50,1152.50,1152.50,1152.50,0,3,3.00
08/01/2005,21:39,1152.50,1152.50,1152.50,1152.50,0,1,1.00
08/01/2005,21:45,1152.25,1152.25,1152.25,1152.25,0,1,1.00
08/01/2005,21:48,1152.25,1152.25,1152.25,1152.25,0,2,2.00
08/01/2005,21:50,1152.50,1152.50,1152.50,1152.50,3,0,3.00
08/01/2005,21:51,1152.25,1152.25,1152.25,1152.25,0,3,3.00
08/01/2005,21:52,1152.50,1152.50,1152.50,1152.50,2,0,2.00
08/01/2005,21:58,1152.25,1152.25,1152.25,1152.25,0,1,1.00
08/01/2005,21:59,1152.25,1152.25,1152.25,1152.25,0,2,2.00
08/01/2005,22:00,1152.50,1152.50,1152.50,1152.50,1,0,1.00
08/01/2005,22:03,1152.25,1152.25,1152.25,1152.25,0,3,3.00
08/01/2005,22:04,1152.25,1152.25,1152.25,1152.25,0,1,1.00
08/01/2005,22:07,1152.25,1152.25,1152.25,1152.25,0,1,1.00
08/01/2005,22:11,1152.25,1152.25,1152.25,1152.25,0,3,3.00
08/01/2005,22:13,1152.25,1152.25,1152.25,1152.25,0,5,5.00
08/01/2005,22:21,1152.25,1152.50,1152.25,1152.50,1,25,26.00
08/01/2005,22:24,1152.25,1152.25,1152.25,1152.25,0,2,2.00
08/01/2005,22:25,1152.25,1152.25,1152.25,1152.25,0,2,2.00
08/01/2005,22:26,1152.25,1152.25,1152.25,1152.25,0,10,10.00
08/01/2005,22:27,1152.25,1152.25,1152.25,1152.25,0,3,3.00
08/01/2005,22:38,1152.50,1152.50,1152.50,1152.50,1,0,1.00
08/01/2005,22:39,1152.50,1152.50,1152.50,1152.50,1,0,1.00
08/01/2005,22:40,1152.25,1152.25,1152.25,1152.25,0,1,1.00
08/01/2005,22:42,1152.50,1152.50,1152.50,1152.50,22,0,22.00
08/01/2005,22:46,1152.25,1152.25,1152.25,1152.25,0,13,13.00
08/01/2005,22:48,1152.25,1152.25,1152.25,1152.25,0,1,1.00
08/01/2005,22:49,1152.50,1152.50,1152.50,1152.50,7,0,7.00
08/01/2005,22:51,1152.50,1152.50,1152.50,1152.50,50,0,50.00
08/01/2005,22:52,1152.50,1152.50,1152.50,1152.50,14,0,14.00
08/01/2005,22:53,1152.25,1152.25,1152.25,1152.25,0,2,2.00
08/01/2005,22:54,1152.50,1152.50,1152.50,1152.50,53,0,53.00
08/01/2005,22:55,1152.50,1152.50,1152.50,1152.50,5,0,5.00
08/01/2005,22:56,1152.50,1152.50,1152.50,1152.50,1,0,1.00
08/01/2005,22:58,1152.50,1152.50,1152.50,1152.50,50,0,50.00
08/01/2005,22:59,1152.50,1152.50,1152.50,1152.50,4,0,4.00
08/01/2005,23:00,1152.50,1152.50,1152.50,1152.50,19,0,19.00
08/01/2005,23:01,1152.75,1152.75,1152.75,1152.75,31,0,31.00
08/01/2005,23:04,1152.50,1152.50,1152.50,1152.50,0,2,2.00
08/01/2005,23:06,1152.50,1152.50,1152.50,1152.50,0,2,2.00
08/01/2005,23:07,1152.50,1152.50,1152.50,1152.50,0,4,4.00
08/01/2005,23:10,1152.25,1152.25,1152.25,1152.25,0,1,1.00
08/01/2005,23:14,1152.25,1152.25,1152.25,1152.25,0,2,2.00
08/01/2005,23:16,1152.50,1152.50,1152.50,1152.50,1,0,1.00
08/01/2005,23:17,1152.50,1152.50,1152.50,1152.50,8,0,8.00
08/01/2005,23:21,1152.50,1152.50,1152.50,1152.50,1,0,1.00
08/01/2005,23:27,1152.25,1152.25,1152.25,1152.25,0,2,2.00
08/01/2005,23:29,1152.50,1152.50,1152.50,1152.50,14,0,14.00
08/01/2005,23:31,1152.50,1152.50,1152.50,1152.50,2,0,2.00
08/01/2005,23:32,1152.50,1152.50,1152.50,1152.50,25,0,25.00
08/01/2005,23:33,1152.50,1152.50,1152.50,1152.50,45,0,45.00
08/01/2005,23:34,1152.50,1152.50,1152.50,1152.50,2,0,2.00
08/01/2005,23:38,1152.50,1152.50,1152.50,1152.50,1,0,1.00
08/01/2005,23:39,1152.50,1152.50,1152.50,1152.50,5,0,5.00
08/01/2005,23:41,1152.50,1152.50,1152.50,1152.50,7,0,7.00
08/01/2005,23:43,1152.50,1152.50,1152.50,1152.50,5,0,5.00
08/01/2005,23:44,1152.50,1152.50,1152.50,1152.50,3,0,3.00
08/01/2005,23:45,1152.50,1152.50,1152.50,1152.50,1,0,1.00
08/01/2005,23:46,1152.50,1152.50,1152.50,1152.50,2,0,2.00
08/01/2005,23:47,1152.50,1152.50,1152.50,1152.50,5,0,5.00
08/01/2005,23:48,1152.50,1152.50,1152.50,1152.50,2,0,2.00
08/01/2005,23:50,1152.75,1152.75,1152.75,1152.75,1,0,1.00
08/01/2005,23:54,1152.50,1152.50,1152.50,1152.50,0,1,1.00
08/01/2005,23:59,1152.50,1152.50,1152.50,1152.50,0,1,1.00
08/02/2005,00:03,1152.50,1152.50,1152.50,1152.50,0,10,10.00
08/02/2005,00:05,1152.50,1152.50,1152.50,1152.50,0,6,6.00
08/02/2005,00:09,1152.50,1152.50,1152.50,1152.50,0,1,1.00
08/02/2005,00:16,1152.50,1152.50,1152.50,1152.50,0,3,3.00
08/02/2005,00:25,1152.50,1152.50,1152.50,1152.50,0,5,5.00
08/02/2005,00:27,1152.50,1152.50,1152.50,1152.50,0,10,10.00
08/02/2005,00:32,1152.75,1152.75,1152.75,1152.75,59,0,59.00
08/02/2005,00:34,1152.75,1152.75,1152.75,1152.75,15,0,15.00
08/02/2005,00:37,1152.75,1152.75,1152.75,1152.75,1,0,1.00
08/02/2005,00:41,1152.75,1152.75,1152.50,1152.50,1,1,2.00
08/02/2005,00:42,1152.50,1152.50,1152.50,1152.50,0,1,1.00
08/02/2005,00:48,1152.50,1152.50,1152.50,1152.50,0,1,1.00
08/02/2005,00:51,1152.75,1152.75,1152.75,1152.75,13,0,13.00
08/02/2005,00:58,1152.50,1152.50,1152.50,1152.50,0,1,1.00
08/02/2005,01:01,1152.75,1152.75,1152.75,1152.75,15,0,15.00
08/02/2005,01:04,1152.75,1152.75,1152.75,1152.75,24,0,24.00
08/02/2005,01:06,1152.75,1152.75,1152.75,1152.75,7,0,7.00
08/02/2005,01:07,1152.75,1152.75,1152.75,1152.75,1,0,1.00
08/02/2005,01:09,1152.75,1152.75,1152.75,1152.75,7,0,7.00
08/02/2005,01:10,1152.75,1152.75,1152.75,1152.75,1,0,1.00
08/02/2005,01:13,1152.75,1152.75,1152.75,1152.75,10,0,10.00
08/02/2005,01:17,1152.50,1152.50,1152.50,1152.50,0,2,2.00
08/02/2005,01:20,1152.50,1152.50,1152.50,1152.50,0,1,1.00
08/02/2005,01:22,1152.75,1152.75,1152.50,1152.50,12,7,19.00
08/02/2005,01:23,1152.75,1152.75,1152.50,1152.50,27,29,56.00
08/02/2005,01:24,1152.50,1152.50,1152.50,1152.50,0,2,2.00
08/02/2005,01:25,1152.50,1152.50,1152.50,1152.50,0,4,4.00
08/02/2005,01:31,1152.50,1152.50,1152.50,1152.50,0,2,2.00
08/02/2005,01:32,1152.50,1152.50,1152.50,1152.50,0,5,5.00
08/02/2005,01:33,1152.50,1152.50,1152.50,1152.50,0,28,28.00
08/02/2005,01:34,1152.75,1152.75,1152.75,1152.75,1,0,1.00
08/02/2005,01:35,1152.75,1152.75,1152.75,1152.75,1,0,1.00
08/02/2005,01:38,1152.75,1152.75,1152.75,1152.75,10,0,10.00
08/02/2005,01:40,1152.75,1152.75,1152.75,1152.75,13,0,13.00
08/02/2005,01:42,1152.75,1152.75,1152.75,1152.75,5,0,5.00
08/02/2005,01:45,1152.75,1152.75,1152.75,1152.75,1,0,1.00
08/02/2005,01:47,1152.75,1152.75,1152.75,1152.75,15,0,15.00
08/02/2005,01:48,1152.75,1152.75,1152.75,1152.75,51,0,51.00
08/02/2005,01:50,1152.75,1152.75,1152.75,1152.75,27,0,27.00
08/02/2005,01:51,1153.00,1153.00,1152.75,1152.75,4,6,10.00
08/02/2005,01:52,1152.75,1152.75,1152.75,1152.75,0,3,3.00
08/02/2005,01:53,1152.75,1152.75,1152.75,1152.75,0,6,6.00
08/02/2005,01:54,1152.75,1152.75,1152.75,1152.75,0,4,4.00
08/02/2005,01:55,1152.75,1152.75,1152.75,1152.75,0,1,1.00
08/02/2005,01:56,1152.75,1152.75,1152.50,1152.50,0,58,58.00
08/02/2005,01:57,1152.25,1152.25,1152.00,1152.00,0,38,38.00
08/02/2005,01:59,1152.00,1152.25,1152.00,1152.25,10,2,12.00
08/02/2005,02:00,1152.25,1152.25,1152.25,1152.25,10,0,10.00
08/02/2005,02:01,1152.25,1152.25,1152.25,1152.25,30,0,30.00
08/02/2005,02:02,1152.25,1152.25,1152.00,1152.25,33,1,34.00
08/02/2005,02:03,1152.25,1152.25,1152.25,1152.25,4,0,4.00
08/02/2005,02:04,1152.25,1152.25,1152.25,1152.25,1,0,1.00
08/02/2005,02:06,1152.50,1152.50,1152.25,1152.50,11,1,12.00
08/02/2005,02:07,1152.50,1152.75,1152.50,1152.75,16,0,16.00
08/02/2005,02:08,1152.50,1152.50,1152.25,1152.25,0,9,9.00
08/02/2005,02:09,1152.50,1152.50,1152.50,1152.50,1,0,1.00
08/02/2005,02:10,1152.25,1152.75,1152.25,1152.25,2,2,4.00
08/02/2005,02:11,1152.25,1152.25,1152.25,1152.25,0,1,1.00
08/02/2005,02:12,1152.25,1152.25,1152.00,1152.00,5,34,39.00
08/02/2005,02:13,1152.25,1152.25,1152.25,1152.25,1,0,1.00
08/02/2005,02:14,1152.50,1152.50,1152.25,1152.25,25,21,46.00
08/02/2005,02:15,1152.25,1152.25,1152.25,1152.25,0,6,6.00
08/02/2005,02:16,1152.50,1152.50,1152.25,1152.25,1,1,2.00
08/02/2005,02:17,1152.50,1152.50,1152.50,1152.50,100,0,100.00
08/02/2005,02:18,1152.75,1153.00,1152.75,1153.00,60,0,60.00
08/02/2005,02:19,1152.75,1152.75,1152.50,1152.50,0,3,3.00
08/02/2005,02:20,1152.75,1152.75,1152.75,1152.75,66,0,66.00
08/02/2005,02:21,1152.50,1152.75,1152.50,1152.75,13,3,16.00
08/02/2005,02:22,1152.50,1152.75,1152.50,1152.75,8,1,9.00
08/02/2005,02:23,1152.50,1152.75,1152.50,1152.50,1,2,3.00
08/02/2005,02:24,1152.75,1152.75,1152.75,1152.75,2,0,2.00
08/02/2005,02:25,1152.75,1152.75,1152.75,1152.75,48,0,48.00
08/02/2005,02:26,1152.75,1152.75,1152.75,1152.75,21,0,21.00
08/02/2005,02:27,1152.75,1153.00,1152.75,1152.75,35,3,38.00
08/02/2005,02:28,1153.00,1153.00,1153.00,1153.00,58,0,58.00
08/02/2005,02:29,1152.75,1152.75,1152.75,1152.75,0,1,1.00
08/02/2005,02:30,1152.75,1153.00,1152.75,1153.00,50,1,51.00
08/02/2005,02:31,1153.00,1153.25,1153.00,1153.25,85,0,85.00
08/02/2005,02:32,1153.00,1153.00,1153.00,1153.00,0,99,99.00
08/02/2005,02:34,1153.00,1153.00,1153.00,1153.00,0,43,43.00
08/02/2005,02:35,1152.75,1152.75,1152.75,1152.75,0,2,2.00
08/02/2005,02:39,1152.75,1152.75,1152.75,1152.75,0,2,2.00
08/02/2005,02:41,1152.75,1152.75,1152.75,1152.75,0,10,10.00
08/02/2005,02:42,1152.75,1152.75,1152.75,1152.75,0,29,29.00
08/02/2005,02:43,1152.75,1152.75,1152.75,1152.75,0,67,67.00
08/02/2005,02:44,1152.50,1152.75,1152.50,1152.75,5,12,17.00
08/02/2005,02:45,1152.50,1152.50,1152.50,1152.50,0,22,22.00
08/02/2005,02:46,1152.50,1152.50,1152.25,1152.50,15,71,86.00
08/02/2005,02:47,1152.50,1152.50,1152.50,1152.50,11,0,11.00
08/02/2005,02:49,1152.75,1152.75,1152.75,1152.75,2,0,2.00
08/02/2005,02:50,1152.75,1152.75,1152.75,1152.75,3,0,3.00
08/02/2005,02:52,1152.50,1152.50,1152.50,1152.50,0,1,1.00
08/02/2005,02:53,1152.75,1152.75,1152.75,1152.75,35,0,35.00
08/02/2005,02:54,1152.50,1152.50,1152.50,1152.50,0,5,5.00
08/02/2005,02:55,1152.75,1152.75,1152.75,1152.75,59,0,59.00
08/02/2005,02:56,1153.00,1153.00,1152.75,1152.75,16,2,18.00
08/02/2005,02:57,1153.00,1153.00,1153.00,1153.00,2,0,2.00
08/02/2005,02:58,1153.00,1153.00,1152.75,1152.75,2,25,27.00
08/02/2005,02:59,1152.75,1152.75,1152.75,1152.75,0,11,11.00
08/02/2005,03:03,1152.50,1152.50,1152.50,1152.50,0,13,13.00
08/02/2005,03:08,1152.50,1152.50,1152.50,1152.50,0,84,84.00
08/02/2005,03:09,1152.50,1152.50,1152.50,1152.50,0,14,14.00
08/02/2005,03:13,1152.50,1152.50,1152.50,1152.50,0,42,42.00
08/02/2005,03:15,1152.75,1152.75,1152.75,1152.75,1,0,1.00
08/02/2005,03:17,1152.75,1152.75,1152.75,1152.75,15,0,15.00
08/02/2005,03:18,1152.75,1152.75,1152.75,1152.75,19,0,19.00
08/02/2005,03:19,1152.75,1152.75,1152.75,1152.75,28,0,28.00
08/02/2005,03:20,1152.75,1152.75,1152.75,1152.75,1,0,1.00
08/02/2005,03:23,1153.00,1153.00,1153.00,1153.00,2,0,2.00
08/02/2005,03:24,1153.00,1153.00,1153.00,1153.00,148,0,148.00
08/02/2005,03:26,1153.00,1153.00,1153.00,1153.00,5,0,5.00
08/02/2005,03:31,1152.75,1152.75,1152.75,1152.75,0,120,120.00
08/02/2005,03:32,1153.00,1153.00,1153.00,1153.00,55,0,55.00
08/02/2005,03:33,1152.75,1152.75,1152.75,1152.75,0,5,5.00
08/02/2005,03:34,1152.75,1152.75,1152.50,1152.50,0,38,38.00
08/02/2005,03:35,1152.75,1153.00,1152.75,1152.75,37,37,74.00
08/02/2005,03:36,1152.75,1153.00,1152.75,1152.75,34,25,59.00
08/02/2005,03:37,1152.50,1152.50,1152.50,1152.50,0,1,1.00
08/02/2005,03:38,1152.50,1152.50,1152.50,1152.50,0,1,1.00
08/02/2005,03:39,1152.75,1152.75,1152.50,1152.50,1,9,10.00
08/02/2005,03:40,1152.50,1152.50,1152.50,1152.50,0,2,2.00
08/02/2005,03:41,1152.50,1152.50,1152.50,1152.50,0,6,6.00
08/02/2005,03:44,1152.75,1152.75,1152.75,1152.75,65,0,65.00
08/02/2005,03:45,1152.75,1152.75,1152.75,1152.75,1,0,1.00
08/02/2005,03:46,1152.75,1152.75,1152.75,1152.75,7,0,7.00
08/02/2005,03:47,1152.75,1152.75,1152.75,1152.75,3,0,3.00
08/02/2005,03:48,1152.75,1152.75,1152.75,1152.75,1,0,1.00
08/02/2005,03:49,1152.75,1152.75,1152.75,1152.75,7,0,7.00
08/02/2005,03:50,1152.75,1152.75,1152.75,1152.75,34,0,34.00
08/02/2005,03:51,1152.75,1152.75,1152.75,1152.75,20,0,20.00
08/02/2005,03:54,1152.75,1152.75,1152.75,1152.75,2,0,2.00
08/02/2005,03:56,1152.75,1152.75,1152.75,1152.75,53,0,53.00
08/02/2005,03:59,1152.75,1152.75,1152.75,1152.75,22,0,22.00
08/02/2005,04:02,1152.75,1152.75,1152.75,1152.75,117,0,117.00
08/02/2005,04:03,1152.75,1152.75,1152.75,1152.75,35,0,35.00
08/02/2005,04:04,1152.75,1152.75,1152.75,1152.75,2,0,2.00
08/02/2005,04:08,1152.75,1152.75,1152.75,1152.75,9,0,9.00
08/02/2005,04:09,1152.75,1152.75,1152.75,1152.75,38,0,38.00
08/02/2005,04:10,1152.75,1152.75,1152.75,1152.75,28,0,28.00
08/02/2005,04:11,1152.75,1152.75,1152.75,1152.75,19,0,19.00
08/02/2005,04:16,1152.75,1152.75,1152.75,1152.75,35,0,35.00
08/02/2005,04:17,1152.75,1152.75,1152.75,1152.75,3,0,3.00
08/02/2005,04:20,1152.75,1152.75,1152.75,1152.75,8,0,8.00
08/02/2005,04:23,1152.75,1152.75,1152.75,1152.75,45,0,45.00
08/02/2005,04:25,1152.50,1152.50,1152.50,1152.50,0,60,60.00
08/02/2005,04:26,1152.50,1152.50,1152.50,1152.50,0,25,25.00
08/02/2005,04:27,1152.75,1152.75,1152.75,1152.75,1,0,1.00
08/02/2005,04:28,1152.75,1152.75,1152.50,1152.50,72,4,76.00
08/02/2005,04:29,1152.75,1152.75,1152.75,1152.75,6,0,6.00
08/02/2005,04:32,1153.00,1153.00,1153.00,1153.00,5,0,5.00
08/02/2005,04:33,1153.00,1153.00,1153.00,1153.00,130,0,130.00
08/02/2005,04:34,1153.00,1153.00,1153.00,1153.00,47,0,47.00
08/02/2005,04:35,1153.00,1153.00,1153.00,1153.00,2,0,2.00
08/02/2005,04:36,1153.00,1153.00,1153.00,1153.00,117,0,117.00
08/02/2005,04:40,1152.75,1153.00,1152.75,1153.00,20,1,21.00
08/02/2005,04:41,1153.00,1153.00,1153.00,1153.00,25,0,25.00
08/02/2005,04:42,1153.00,1153.00,1153.00,1153.00,25,0,25.00
08/02/2005,04:43,1152.75,1153.00,1152.75,1153.00,2,33,35.00
08/02/2005,04:44,1152.75,1152.75,1152.75,1152.75,0,2,2.00
08/02/2005,04:46,1152.75,1152.75,1152.75,1152.75,0,30,30.00
08/02/2005,04:47,1152.75,1152.75,1152.75,1152.75,0,44,44.00
08/02/2005,04:48,1152.75,1152.75,1152.75,1152.75,0,6,6.00
08/02/2005,04:49,1152.75,1152.75,1152.75,1152.75,0,6,6.00
08/02/2005,04:50,1152.50,1152.75,1152.50,1152.75,1,1,2.00
08/02/2005,04:51,1152.75,1152.75,1152.75,1152.75,45,0,45.00
08/02/2005,04:52,1152.75,1152.75,1152.75,1152.75,14,0,14.00
08/02/2005,04:53,1152.75,1152.75,1152.75,1152.75,45,0,45.00
08/02/2005,04:54,1152.75,1152.75,1152.75,1152.75,22,0,22.00
08/02/2005,04:57,1152.75,1152.75,1152.75,1152.75,10,0,10.00
08/02/2005,04:58,1152.50,1153.00,1152.50,1152.75,21,25,46.00
08/02/2005,04:59,1152.75,1152.75,1152.75,1152.75,0,8,8.00
08/02/2005,05:00,1152.50,1152.50,1152.50,1152.50,0,48,48.00
08/02/2005,05:01,1152.25,1152.25,1152.25,1152.25,0,1,1.00
08/02/2005,05:02,1152.50,1152.50,1152.50,1152.50,7,0,7.00
08/02/2005,05:03,1152.50,1152.50,1152.50,1152.50,6,0,6.00
08/02/2005,05:04,1152.50,1152.50,1152.50,1152.50,7,0,7.00
08/02/2005,05:05,1152.50,1152.50,1152.50,1152.50,7,0,7.00
08/02/2005,05:06,1152.50,1152.50,1152.50,1152.50,10,0,10.00
08/02/2005,05:07,1152.50,1152.50,1152.50,1152.50,1,0,1.00
08/02/2005,05:08,1152.50,1152.50,1152.50,1152.50,57,0,57.00
08/02/2005,05:09,1152.75,1152.75,1152.75,1152.75,7,0,7.00
08/02/2005,05:10,1152.50,1152.50,1152.25,1152.50,7,59,66.00
08/02/2005,05:12,1152.50,1152.50,1152.50,1152.50,8,0,8.00
08/02/2005,05:13,1152.50,1152.50,1152.50,1152.50,6,0,6.00
08/02/2005,05:14,1152.50,1152.50,1152.50,1152.50,17,0,17.00
08/02/2005,05:15,1152.50,1152.50,1152.25,1152.25,6,5,11.00
08/02/2005,05:16,1152.25,1152.50,1152.25,1152.50,7,15,22.00
08/02/2005,05:18,1152.50,1152.50,1152.50,1152.50,6,0,6.00
08/02/2005,05:19,1152.50,1152.50,1152.50,1152.50,6,0,6.00
08/02/2005,05:20,1152.50,1152.50,1152.50,1152.50,8,0,8.00
08/02/2005,05:22,1152.50,1152.50,1152.50,1152.50,7,0,7.00
08/02/2005,05:23,1152.50,1152.50,1152.50,1152.50,8,0,8.00
08/02/2005,05:24,1152.50,1152.50,1152.50,1152.50,10,0,10.00
08/02/2005,05:26,1152.50,1152.50,1152.50,1152.50,7,0,7.00
08/02/2005,05:27,1152.50,1152.50,1152.50,1152.50,13,0,13.00
08/02/2005,05:28,1152.50,1152.50,1152.25,1152.25,8,35,43.00
08/02/2005,05:29,1152.25,1152.50,1152.25,1152.50,7,18,25.00
08/02/2005,05:30,1152.50,1152.50,1152.50,1152.50,4,0,4.00
08/02/2005,05:31,1152.50,1152.50,1152.50,1152.50,8,0,8.00
08/02/2005,05:32,1152.50,1152.50,1152.50,1152.50,115,0,115.00
08/02/2005,05:33,1152.50,1152.50,1152.50,1152.50,1,0,1.00
08/02/2005,05:34,1152.50,1152.50,1152.50,1152.50,12,0,12.00
08/02/2005,05:35,1152.50,1152.50,1152.50,1152.50,11,0,11.00
08/02/2005,05:36,1152.50,1152.50,1152.50,1152.50,43,0,43.00
08/02/2005,05:37,1152.75,1152.75,1152.75,1152.75,6,0,6.00
08/02/2005,05:38,1152.75,1152.75,1152.75,1152.75,8,0,8.00
08/02/2005,05:39,1152.75,1152.75,1152.50,1152.50,8,2,10.00
08/02/2005,05:40,1152.75,1152.75,1152.50,1152.50,6,1,7.00
08/02/2005,05:41,1152.75,1152.75,1152.75,1152.75,6,0,6.00
08/02/2005,05:43,1152.50,1152.75,1152.50,1152.75,6,1,7.00
08/02/2005,05:44,1152.75,1152.75,1152.75,1152.75,13,0,13.00
08/02/2005,05:45,1152.75,1152.75,1152.75,1152.75,55,0,55.00
08/02/2005,05:46,1152.75,1153.00,1152.75,1153.00,35,0,35.00
08/02/2005,05:47,1153.00,1153.00,1153.00,1153.00,273,0,273.00
08/02/2005,05:48,1153.00,1153.25,1153.00,1153.25,20,10,30.00
08/02/2005,05:49,1153.25,1153.25,1153.25,1153.25,107,0,107.00
08/02/2005,05:50,1153.25,1153.25,1153.25,1153.25,7,0,7.00
08/02/2005,05:51,1153.25,1153.25,1153.25,1153.25,8,0,8.00
08/02/2005,05:52,1153.25,1153.50,1153.25,1153.50,246,0,246.00
08/02/2005,05:53,1153.50,1153.50,1153.50,1153.50,2,0,2.00
08/02/2005,05:54,1153.25,1153.25,1153.25,1153.25,0,125,125.00
08/02/2005,05:55,1153.25,1153.50,1153.25,1153.25,10,39,49.00
08/02/2005,05:56,1153.00,1153.25,1153.00,1153.25,6,66,72.00
08/02/2005,05:57,1153.25,1153.25,1153.25,1153.25,8,0,8.00
08/02/2005,05:58,1153.25,1153.25,1153.25,1153.25,9,0,9.00
08/02/2005,05:59,1153.00,1153.25,1153.00,1153.25,6,15,21.00
08/02/2005,06:00,1153.25,1153.25,1153.25,1153.25,7,0,7.00
08/02/2005,06:01,1153.00,1153.00,1153.00,1153.00,0,2,2.00
08/02/2005,06:02,1153.00,1153.25,1153.00,1153.00,8,8,16.00
08/02/2005,06:03,1153.00,1153.00,1153.00,1153.00,0,2,2.00
08/02/2005,06:04,1153.25,1153.25,1153.00,1153.00,7,1,8.00
08/02/2005,06:05,1153.25,1153.25,1153.25,1153.25,8,0,8.00
08/02/2005,06:06,1153.25,1153.25,1153.25,1153.25,6,0,6.00
08/02/2005,06:07,1153.25,1153.25,1153.00,1153.00,2,65,67.00
08/02/2005,06:08,1153.00,1153.00,1153.00,1153.00,0,24,24.00
08/02/2005,06:09,1153.00,1153.25,1153.00,1153.25,22,9,31.00
08/02/2005,06:10,1153.00,1153.50,1153.00,1153.25,215,12,227.00
08/02/2005,06:11,1153.25,1153.50,1153.25,1153.25,8,47,55.00
08/02/2005,06:12,1153.25,1153.50,1153.25,1153.50,6,1,7.00
08/02/2005,06:13,1153.50,1153.50,1153.50,1153.50,201,0,201.00
08/02/2005,06:14,1153.50,1153.50,1153.50,1153.50,6,0,6.00
08/02/2005,06:15,1153.50,1153.50,1153.50,1153.50,7,0,7.00
08/02/2005,06:16,1153.50,1153.75,1153.50,1153.75,497,29,526.00
08/02/2005,06:17,1153.75,1154.00,1153.75,1154.00,220,10,230.00
08/02/2005,06:18,1153.75,1153.75,1153.50,1153.75,6,52,58.00
08/02/2005,06:19,1153.75,1153.75,1153.75,1153.75,9,0,9.00
08/02/2005,06:20,1153.75,1153.75,1153.50,1153.50,7,2,9.00
08/02/2005,06:21,1153.75,1153.75,1153.50,1153.75,4,1,5.00
08/02/2005,06:22,1153.50,1153.75,1153.50,1153.75,6,10,16.00
08/02/2005,06:23,1153.75,1153.75,1153.75,1153.75,65,0,65.00
08/02/2005,06:24,1153.50,1153.75,1153.50,1153.75,10,6,16.00
08/02/2005,06:25,1153.50,1153.50,1153.50,1153.50,0,1,1.00
08/02/2005,06:26,1153.50,1153.50,1153.50,1153.50,0,265,265.00
08/02/2005,06:27,1153.50,1153.50,1153.50,1153.50,0,2,2.00
08/02/2005,06:29,1153.50,1153.50,1153.25,1153.25,0,8,8.00
08/02/2005,06:30,1153.25,1153.25,1153.25,1153.25,0,8,8.00
08/02/2005,06:31,1153.25,1153.25,1153.25,1153.25,0,194,194.00
08/02/2005,06:34,1153.25,1153.25,1153.25,1153.25,0,24,24.00
08/02/2005,06:35,1153.00,1153.25,1153.00,1153.25,74,8,82.00
08/02/2005,06:36,1153.50,1153.50,1153.25,1153.25,3,7,10.00
08/02/2005,06:37,1153.50,1153.50,1153.25,1153.25,1,4,5.00
08/02/2005,06:38,1153.25,1153.50,1153.25,1153.50,2,9,11.00
08/02/2005,06:40,1153.50,1153.50,1153.50,1153.50,4,0,4.00
08/02/2005,06:41,1153.25,1153.50,1153.25,1153.50,10,75,85.00
08/02/2005,06:42,1153.25,1153.25,1153.25,1153.25,0,370,370.00
08/02/2005,06:43,1153.00,1153.00,1153.00,1153.00,0,5,5.00
08/02/2005,06:44,1153.25,1153.25,1153.00,1153.25,373,4,377.00
08/02/2005,06:45,1153.25,1153.25,1153.00,1153.00,54,5,59.00
08/02/2005,06:46,1153.00,1153.00,1153.00,1153.00,0,1,1.00
08/02/2005,06:47,1153.00,1153.00,1153.00,1153.00,0,4,4.00
08/02/2005,06:48,1153.00,1153.00,1153.00,1153.00,0,94,94.00
08/02/2005,06:49,1153.00,1153.00,1152.75,1153.00,37,69,106.00
08/02/2005,06:50,1153.00,1153.00,1152.75,1153.00,34,3,37.00
08/02/2005,06:51,1153.00,1153.00,1152.75,1152.75,2,150,152.00
08/02/2005,06:52,1153.00,1153.00,1152.75,1152.75,3,40,43.00
08/02/2005,06:53,1153.00,1153.25,1153.00,1153.25,153,0,153.00
08/02/2005,06:54,1153.25,1153.25,1153.25,1153.25,170,0,170.00
08/02/2005,06:55,1153.25,1153.25,1153.25,1153.25,141,0,141.00
08/02/2005,06:56,1153.25,1153.50,1153.00,1153.25,84,31,115.00
08/02/2005,06:57,1153.25,1153.50,1153.25,1153.25,2,131,133.00
08/02/2005,06:58,1153.25,1153.25,1153.00,1153.25,1,181,182.00
08/02/2005,06:59,1153.25,1153.25,1153.25,1153.25,38,0,38.00
08/02/2005,07:00,1153.25,1153.25,1153.00,1153.00,5,1,6.00
08/02/2005,07:01,1153.00,1153.00,1153.00,1153.00,0,132,132.00
08/02/2005,07:02,1153.00,1153.00,1153.00,1153.00,0,28,28.00
08/02/2005,07:03,1153.00,1153.25,1153.00,1153.25,9,48,57.00
08/02/2005,07:04,1153.00,1153.00,1153.00,1153.00,0,7,7.00
08/02/2005,07:05,1153.00,1153.00,1153.00,1153.00,0,62,62.00
08/02/2005,07:06,1153.25,1153.25,1153.00,1153.00,298,13,311.00
08/02/2005,07:07,1153.25,1153.25,1153.25,1153.25,3,0,3.00
08/02/2005,07:08,1153.25,1153.25,1153.00,1153.00,1,2,3.00
08/02/2005,07:09,1153.25,1153.25,1153.25,1153.25,5,0,5.00
08/02/2005,07:10,1153.00,1153.00,1153.00,1153.00,0,1,1.00
08/02/2005,07:13,1153.25,1153.50,1153.25,1153.25,157,187,344.00
08/02/2005,07:14,1153.25,1153.50,1153.25,1153.25,4,33,37.00
08/02/2005,07:15,1153.25,1153.25,1153.25,1153.25,0,83,83.00
08/02/2005,07:16,1153.50,1153.50,1153.25,1153.50,547,18,565.00
08/02/2005,07:17,1153.50,1153.75,1153.50,1153.50,88,2,90.00
08/02/2005,07:18,1153.75,1153.75,1153.50,1153.50,5,44,49.00
08/02/2005,07:19,1153.50,1153.75,1153.50,1153.50,2,58,60.00
08/02/2005,07:20,1153.50,1153.50,1153.50,1153.50,0,323,323.00
08/02/2005,07:21,1153.50,1153.50,1153.50,1153.50,0,36,36.00
08/02/2005,07:22,1153.50,1153.50,1153.25,1153.50,5,15,20.00
08/02/2005,07:23,1153.25,1153.25,1153.25,1153.25,0,52,52.00
08/02/2005,07:24,1153.25,1153.50,1153.25,1153.25,4,3,7.00
08/02/2005,07:25,1153.50,1153.50,1153.25,1153.25,1,3,4.00
08/02/2005,07:26,1153.25,1153.25,1153.25,1153.25,0,12,12.00
08/02/2005,07:27,1153.50,1153.50,1153.25,1153.25,1,46,47.00
08/02/2005,07:28,1153.50,1153.50,1153.25,1153.25,3,18,21.00
08/02/2005,07:29,1153.25,1153.75,1153.25,1153.50,185,44,229.00
08/02/2005,07:30,1153.50,1153.50,1153.25,1153.25,0,115,115.00
08/02/2005,07:31,1153.50,1153.75,1152.75,1153.00,233,572,805.00
08/02/2005,07:32,1152.75,1153.00,1152.50,1152.75,120,227,347.00
08/02/2005,07:33,1152.75,1153.25,1152.75,1153.00,288,31,319.00
08/02/2005,07:34,1153.25,1153.25,1153.00,1153.00,107,89,196.00
08/02/2005,07:35,1153.25,1153.25,1152.75,1153.00,25,135,160.00
08/02/2005,07:36,1153.00,1153.00,1152.75,1152.75,12,16,28.00
08/02/2005,07:37,1152.75,1153.50,1152.75,1153.25,412,58,470.00
08/02/2005,07:38,1153.50,1153.50,1153.25,1153.50,127,6,133.00
08/02/2005,07:39,1153.50,1153.75,1153.50,1153.75,53,0,53.00
08/02/2005,07:40,1153.50,1153.50,1153.50,1153.50,0,5,5.00
08/02/2005,07:41,1153.50,1153.75,1153.50,1153.50,4,428,432.00
08/02/2005,07:42,1153.50,1153.50,1153.25,1153.50,66,87,153.00
08/02/2005,07:43,1153.25,1153.50,1153.25,1153.25,52,10,62.00
08/02/2005,07:44,1153.50,1153.75,1153.50,1153.50,302,57,359.00
08/02/2005,07:45,1153.50,1153.50,1153.50,1153.50,0,166,166.00
08/02/2005,07:46,1153.50,1153.75,1153.50,1153.50,1,7,8.00
08/02/2005,07:47,1153.50,1153.75,1153.50,1153.75,407,1,408.00
08/02/2005,07:48,1153.75,1154.00,1153.75,1154.00,151,40,191.00
08/02/2005,07:49,1153.75,1154.25,1153.75,1154.00,279,306,585.00
08/02/2005,07:50,1154.00,1154.00,1154.00,1154.00,0,168,168.00
08/02/2005,07:51,1154.00,1154.00,1153.75,1153.75,0,211,211.00
08/02/2005,07:52,1154.00,1154.25,1154.00,1154.00,176,47,223.00
08/02/2005,07:53,1154.00,1154.00,1153.50,1153.75,81,232,313.00
08/02/2005,07:54,1153.75,1153.75,1153.75,1153.75,25,0,25.00
08/02/2005,07:55,1154.00,1154.00,1153.75,1154.00,74,43,117.00
08/02/2005,07:56,1153.75,1154.00,1153.75,1153.75,2,62,64.00
08/02/2005,07:57,1153.75,1154.00,1153.75,1154.00,2,6,8.00
08/02/2005,07:58,1153.75,1153.75,1153.75,1153.75,0,13,13.00
08/02/2005,07:59,1153.75,1153.75,1153.50,1153.75,19,197,216.00
08/02/2005,08:00,1153.75,1154.00,1153.75,1153.75,8,71,79.00
08/02/2005,08:01,1153.75,1153.75,1153.50,1153.50,61,62,123.00
08/02/2005,08:02,1153.50,1153.75,1153.50,1153.75,7,5,12.00
08/02/2005,08:03,1153.75,1153.75,1153.75,1153.75,5,0,5.00
08/02/2005,08:04,1153.50,1153.50,1153.50,1153.50,0,24,24.00
08/02/2005,08:05,1153.75,1153.75,1153.75,1153.75,3,0,3.00
08/02/2005,08:06,1153.50,1153.75,1153.50,1153.75,3,4,7.00
08/02/2005,08:07,1153.75,1153.75,1153.50,1153.50,70,5,75.00
08/02/2005,08:08,1153.50,1154.00,1153.50,1153.75,112,56,168.00
08/02/2005,08:09,1153.75,1153.75,1153.50,1153.75,12,32,44.00
08/02/2005,08:10,1153.75,1153.75,1153.50,1153.50,3,102,105.00
08/02/2005,08:11,1153.75,1153.75,1153.50,1153.50,1,25,26.00
08/02/2005,08:12,1153.50,1153.50,1153.50,1153.50,0,3,3.00
08/02/2005,08:13,1153.50,1153.50,1153.50,1153.50,0,32,32.00
08/02/2005,08:14,1153.50,1153.75,1153.50,1153.75,46,67,113.00
08/02/2005,08:15,1153.75,1153.75,1153.50,1153.50,14,1,15.00
08/02/2005,08:16,1153.50,1153.50,1153.50,1153.50,0,29,29.00
08/02/2005,08:17,1153.50,1153.50,1153.50,1153.50,0,5,5.00
08/02/2005,08:18,1153.50,1153.50,1153.50,1153.50,0,101,101.00
08/02/2005,08:19,1153.50,1153.50,1153.25,1153.50,6,149,155.00
08/02/2005,08:20,1153.50,1153.50,1153.25,1153.25,9,3,12.00
08/02/2005,08:21,1153.50,1153.50,1153.25,1153.25,32,4,36.00
08/02/2005,08:22,1153.25,1153.50,1153.25,1153.25,2,12,14.00
08/02/2005,08:23,1153.25,1153.25,1153.25,1153.25,0,8,8.00
08/02/2005,08:24,1153.50,1153.50,1153.25,1153.25,41,9,50.00
08/02/2005,08:25,1153.25,1153.25,1153.25,1153.25,0,26,26.00
08/02/2005,08:26,1153.25,1153.50,1153.25,1153.50,22,16,38.00
08/02/2005,08:27,1153.50,1153.75,1153.25,1153.50,495,86,581.00
08/02/2005,08:28,1153.50,1153.75,1153.25,1153.75,140,127,267.00
08/02/2005,08:29,1153.50,1153.75,1153.50,1153.75,394,14,408.00
08/02/2005,08:30,1153.75,1153.75,1153.50,1153.75,399,70,469.00
08/02/2005,08:31,1153.75,1153.75,1153.00,1153.25,1877,2300,4177.00
08/02/2005,08:32,1153.50,1153.75,1153.25,1153.50,1304,1095,2399.00
08/02/2005,08:33,1153.25,1153.75,1153.25,1153.50,805,1232,2037.00
08/02/2005,08:34,1153.50,1154.00,1153.25,1153.75,1300,748,2048.00
08/02/2005,08:35,1153.50,1153.75,1153.25,1153.75,602,694,1296.00
08/02/2005,08:36,1153.50,1153.75,1153.25,1153.50,1570,990,2560.00
08/02/2005,08:37,1153.50,1153.50,1152.75,1153.00,334,1472,1806.00
08/02/2005,08:38,1153.00,1153.25,1152.25,1152.25,1531,1852,3383.00
08/02/2005,08:39,1152.25,1152.75,1152.25,1152.50,2102,929,3031.00
08/02/2005,08:40,1152.50,1153.75,1152.50,1153.75,3204,348,3552.00
08/02/2005,08:41,1153.50,1154.00,1153.25,1153.50,945,874,1819.00
08/02/2005,08:42,1153.75,1154.00,1153.50,1153.50,381,963,1344.00
08/02/2005,08:43,1153.50,1154.00,1153.25,1153.75,1599,1336,2935.00
08/02/2005,08:44,1153.75,1154.50,1153.75,1154.00,5276,1050,6326.00
08/02/2005,08:45,1154.00,1154.75,1154.00,1154.00,2766,1549,4315.00
08/02/2005,08:46,1154.00,1155.00,1154.00,1154.50,3549,1930,5479.00
08/02/2005,08:47,1154.50,1154.75,1154.25,1154.50,1776,2419,4195.00
08/02/2005,08:48,1154.50,1155.00,1154.25,1154.50,1974,1888,3862.00
08/02/2005,08:49,1154.50,1155.25,1154.50,1155.00,2585,1607,4192.00
08/02/2005,08:50,1155.00,1155.00,1154.25,1154.25,654,2210,2864.00
08/02/2005,08:51,1154.25,1154.50,1154.00,1154.50,897,921,1818.00
08/02/2005,08:52,1154.25,1155.00,1154.25,1154.50,2875,1302,4177.00
08/02/2005,08:53,1154.50,1155.25,1154.50,1154.75,1308,773,2081.00
08/02/2005,08:54,1155.00,1155.00,1154.50,1154.50,230,824,1054.00
08/02/2005,08:55,1154.50,1154.50,1154.00,1154.00,67,954,1021.00
08/02/2005,08:56,1154.25,1154.75,1154.00,1154.50,1026,212,1238.00
08/02/2005,08:57,1154.50,1155.00,1154.50,1155.00,604,494,1098.00
08/02/2005,08:58,1155.00,1155.25,1154.50,1154.50,660,909,1569.00
08/02/2005,08:59,1154.50,1154.75,1154.25,1154.50,586,909,1495.00
08/02/2005,09:00,1154.50,1155.00,1154.50,1154.75,597,58,655.00
08/02/2005,09:01,1154.75,1155.25,1154.25,1154.75,1220,1115,2335.00
08/02/2005,09:02,1154.75,1155.25,1154.75,1155.00,1062,283,1345.00
08/02/2005,09:03,1155.00,1155.00,1154.25,1154.25,240,1695,1935.00
08/02/2005,09:04,1154.25,1154.75,1154.25,1154.75,546,290,836.00
08/02/2005,09:05,1154.75,1156.25,1154.75,1155.75,10935,3260,14195.00
08/02/2005,09:06,1155.75,1156.25,1155.75,1156.00,3216,1094,4310.00
08/02/2005,09:07,1155.75,1157.00,1155.75,1156.75,7111,2458,9569.00
08/02/2005,09:08,1157.00,1157.50,1156.50,1157.00,5129,5419,10548.00
08/02/2005,09:09,1157.25,1157.25,1156.75,1157.00,1789,1407,3196.00
08/02/2005,09:10,1157.00,1158.00,1157.00,1157.75,5790,3838,9628.00
08/02/2005,09:11,1157.75,1158.75,1157.50,1158.50,11639,4331,15970.00
08/02/2005,09:12,1158.75,1159.00,1158.25,1158.50,5215,5301,10516.00
08/02/2005,09:13,1158.50,1158.75,1158.25,1158.25,3103,2511,5614.00
08/02/2005,09:14,1158.25,1158.25,1157.25,1157.50,800,9084,9884.00
08/02/2005,09:15,1157.50,1157.75,1157.25,1157.50,4126,3953,8079.00
08/02/2005,09:16,1157.50,1157.75,1157.25,1157.50,3248,1435,4683.00
08/02/2005,09:17,1157.25,1157.75,1157.25,1157.50,1942,394,2336.00
08/02/2005,09:18,1157.50,1158.25,1157.50,1157.50,3672,1937,5609.00
08/02/2005,09:19,1157.50,1157.75,1157.25,1157.25,395,1377,1772.00
08/02/2005,09:20,1157.50,1157.75,1157.25,1157.50,1395,1680,3075.00
08/02/2005,09:21,1157.50,1157.75,1157.50,1157.50,147,1060,1207.00
08/02/2005,09:22,1157.50,1157.75,1157.25,1157.25,32,2050,2082.00
08/02/2005,09:23,1157.25,1157.50,1156.75,1157.25,3087,1770,4857.00
08/02/2005,09:24,1157.25,1157.50,1157.00,1157.25,743,321,1064.00
08/02/2005,09:25,1157.50,1157.75,1157.25,1157.50,2105,594,2699.00
08/02/2005,09:26,1157.25,1157.50,1157.00,1157.25,41,454,495.00
08/02/2005,09:27,1157.00,1158.00,1157.00,1157.50,2442,725,3167.00
08/02/2005,09:28,1157.75,1157.75,1157.00,1157.50,864,804,1668.00
08/02/2005,09:29,1157.50,1157.75,1157.25,1157.75,32,1305,1337.00
08/02/2005,09:30,1157.75,1157.75,1157.00,1157.50,815,1199,2014.00
08/02/2005,09:31,1157.50,1157.50,1157.00,1157.50,782,580,1362.00
08/02/2005,09:32,1157.50,1157.75,1157.25,1157.25,377,713,1090.00
08/02/2005,09:33,1157.25,1157.50,1157.25,1157.50,164,74,238.00
08/02/2005,09:34,1157.50,1158.00,1157.50,1158.00,2190,415,2605.00
08/02/2005,09:35,1158.00,1158.25,1157.75,1158.00,1572,1056,2628.00
08/02/2005,09:36,1158.00,1159.00,1157.75,1158.75,5988,2135,8123.00
08/02/2005,09:37,1159.00,1159.00,1158.50,1158.50,1176,1909,3085.00
08/02/2005,09:38,1158.75,1158.75,1158.25,1158.50,1623,1996,3619.00
08/02/2005,09:39,1158.50,1158.50,1158.25,1158.50,898,1099,1997.00
08/02/2005,09:40,1158.25,1158.50,1157.75,1157.75,1277,1086,2363.00
08/02/2005,09:41,1158.00,1158.00,1157.50,1157.50,1194,3478,4672.00
08/02/2005,09:42,1157.50,1158.00,1157.50,1157.75,1643,107,1750.00
08/02/2005,09:43,1157.75,1158.75,1157.75,1158.25,3554,352,3906.00
08/02/2005,09:44,1158.25,1158.75,1158.25,1158.25,494,765,1259.00
08/02/2005,09:45,1158.25,1158.75,1157.75,1157.75,502,1875,2377.00
08/02/2005,09:46,1157.75,1158.25,1157.75,1158.00,848,1751,2599.00
08/02/2005,09:47,1158.00,1158.75,1158.00,1158.50,657,779,1436.00
08/02/2005,09:48,1158.50,1158.50,1157.50,1157.75,1568,2078,3646.00
08/02/2005,09:49,1158.00,1158.00,1157.50,1157.50,149,521,670.00
08/02/2005,09:50,1157.75,1158.00,1157.50,1158.00,462,130,592.00
08/02/2005,09:51,1158.00,1158.00,1157.50,1157.50,22,553,575.00
08/02/2005,09:52,1157.50,1157.50,1157.00,1157.25,756,3117,3873.00
08/02/2005,09:53,1157.25,1157.75,1157.25,1157.75,603,165,768.00
08/02/2005,09:54,1157.75,1157.75,1157.25,1157.75,997,563,1560.00
08/02/2005,09:55,1157.50,1157.75,1157.50,1157.75,410,123,533.00
08/02/2005,09:56,1157.75,1158.00,1157.25,1158.00,580,762,1342.00
08/02/2005,09:57,1158.00,1158.00,1157.75,1158.00,575,171,746.00
08/02/2005,09:58,1158.00,1158.25,1157.25,1157.50,221,1420,1641.00
08/02/2005,09:59,1157.50,1157.50,1157.00,1157.25,43,836,879.00
08/02/2005,10:00,1157.25,1157.25,1157.00,1157.25,92,730,822.00
08/02/2005,10:01,1157.25,1157.25,1157.00,1157.25,187,258,445.00
08/02/2005,10:02,1157.00,1157.25,1156.75,1157.00,525,996,1521.00
08/02/2005,10:03,1157.00,1157.75,1157.00,1157.75,1311,355,1666.00
08/02/2005,10:04,1157.75,1158.00,1157.25,1157.25,584,1283,1867.00
08/02/2005,10:05,1157.50,1157.50,1157.00,1157.25,205,691,896.00
08/02/2005,10:06,1157.25,1157.25,1156.75,1157.25,478,593,1071.00
08/02/2005,10:07,1157.00,1157.50,1157.00,1157.25,723,36,759.00
08/02/2005,10:08,1157.25,1157.50,1156.75,1157.00,266,1266,1532.00
08/02/2005,10:09,1157.00,1157.00,1156.75,1156.75,96,600,696.00
08/02/2005,10:10,1156.75,1157.00,1156.75,1156.75,438,326,764.00
08/02/2005,10:11,1156.75,1157.00,1156.75,1157.00,28,225,253.00
08/02/2005,10:12,1156.75,1157.25,1156.75,1157.25,253,29,282.00
08/02/2005,10:13,1157.00,1157.25,1157.00,1157.25,71,23,94.00
08/02/2005,10:14,1157.25,1157.25,1157.00,1157.00,103,493,596.00
08/02/2005,10:15,1157.00,1157.50,1157.00,1157.25,569,171,740.00
08/02/2005,10:16,1157.50,1157.50,1157.00,1157.50,221,297,518.00
08/02/2005,10:17,1157.50,1157.50,1157.00,1157.25,82,186,268.00
08/02/2005,10:18,1157.25,1157.25,1157.00,1157.00,28,69,97.00
08/02/2005,10:19,1157.00,1157.50,1157.00,1157.50,532,14,546.00
08/02/2005,10:20,1157.50,1158.00,1157.25,1157.75,1388,584,1972.00
08/02/2005,10:21,1158.00,1158.00,1157.75,1158.00,831,147,978.00
08/02/2005,10:22,1158.00,1158.25,1157.75,1157.75,110,207,317.00
08/02/2005,10:23,1157.75,1157.75,1157.00,1157.25,182,1887,2069.00
08/02/2005,10:24,1157.25,1157.75,1157.25,1157.25,1167,801,1968.00
08/02/2005,10:25,1157.50,1157.50,1157.25,1157.25,8,295,303.00
08/02/2005,10:26,1157.25,1157.50,1157.00,1157.00,248,1265,1513.00
08/02/2005,10:27,1157.00,1157.50,1156.75,1157.25,538,546,1084.00
08/02/2005,10:28,1157.25,1157.50,1157.00,1157.25,1708,382,2090.00
08/02/2005,10:29,1157.50,1157.50,1157.25,1157.25,653,12,665.00
08/02/2005,10:30,1157.50,1157.75,1157.25,1157.50,912,194,1106.00
08/02/2005,10:31,1157.50,1157.50,1157.00,1157.25,23,683,706.00
08/02/2005,10:32,1157.50,1157.75,1157.25,1157.50,505,213,718.00
08/02/2005,10:33,1157.50,1157.75,1157.50,1157.50,251,277,528.00
08/02/2005,10:34,1157.50,1158.00,1157.50,1157.75,419,408,827.00
08/02/2005,10:35,1157.50,1157.75,1157.50,1157.50,37,54,91.00
08/02/2005,10:36,1157.50,1157.75,1157.50,1157.75,522,22,544.00
08/02/2005,10:37,1157.75,1158.25,1157.75,1158.00,1552,415,1967.00
08/02/2005,10:38,1158.00,1158.25,1157.75,1157.75,244,202,446.00
08/02/2005,10:39,1157.75,1158.00,1157.50,1157.75,78,630,708.00
08/02/2005,10:40,1157.75,1157.75,1157.50,1157.75,470,133,603.00
08/02/2005,10:41,1157.75,1158.25,1157.75,1158.00,727,22,749.00
08/02/2005,10:42,1158.00,1158.50,1157.75,1158.50,747,252,999.00
08/02/2005,10:43,1158.50,1158.50,1158.00,1158.25,317,519,836.00
08/02/2005,10:44,1158.25,1158.50,1158.00,1158.25,58,479,537.00
08/02/2005,10:45,1158.00,1158.25,1158.00,1158.25,257,7,264.00
08/02/2005,10:46,1158.25,1158.50,1158.00,1158.00,20,298,318.00
08/02/2005,10:47,1158.25,1158.25,1158.00,1158.00,41,265,306.00
08/02/2005,10:48,1158.00,1158.00,1157.50,1157.75,363,857,1220.00
08/02/2005,10:49,1157.75,1158.00,1157.75,1157.75,16,85,101.00
08/02/2005,10:50,1158.00,1158.25,1157.75,1158.25,271,32,303.00
08/02/2005,10:51,1158.00,1159.00,1158.00,1158.75,3227,139,3366.00
08/02/2005,10:52,1158.75,1159.00,1158.50,1158.75,925,869,1794.00
08/02/2005,10:53,1159.00,1159.00,1158.50,1158.50,333,478,811.00
08/02/2005,10:54,1158.50,1158.75,1158.50,1158.75,119,148,267.00
08/02/2005,10:55,1158.75,1159.50,1158.50,1159.50,4247,2917,7164.00
08/02/2005,10:56,1159.25,1159.75,1159.25,1159.25,1996,2239,4235.00
08/02/2005,10:57,1159.25,1159.50,1159.00,1159.00,82,337,419.00
08/02/2005,10:58,1159.00,1159.25,1158.75,1159.00,224,1370,1594.00
08/02/2005,10:59,1159.00,1159.25,1159.00,1159.25,73,229,302.00
08/02/2005,11:00,1159.00,1159.25,1158.50,1158.75,843,606,1449.00
08/02/2005,11:01,1158.50,1158.75,1158.50,1158.50,74,819,893.00
08/02/2005,11:02,1158.50,1159.00,1158.50,1158.75,603,436,1039.00
08/02/2005,11:03,1158.75,1159.00,1158.50,1158.75,503,38,541.00
08/02/2005,11:04,1158.75,1159.00,1158.50,1158.75,82,295,377.00
08/02/2005,11:05,1158.50,1159.00,1158.50,1158.50,297,128,425.00
08/02/2005,11:06,1158.75,1159.00,1158.75,1159.00,541,11,552.00
08/02/2005,11:07,1159.00,1159.00,1158.50,1158.50,110,536,646.00
08/02/2005,11:08,1158.50,1159.00,1158.25,1158.75,849,1003,1852.00
08/02/2005,11:09,1158.75,1158.75,1158.50,1158.75,14,232,246.00
08/02/2005,11:10,1158.50,1158.50,1158.25,1158.25,11,425,436.00
08/02/2005,11:11,1158.25,1158.50,1158.00,1158.25,282,687,969.00
08/02/2005,11:12,1158.50,1158.50,1158.25,1158.25,794,119,913.00
08/02/2005,11:13,1158.50,1158.50,1158.25,1158.50,333,13,346.00
08/02/2005,11:14,1158.50,1158.50,1158.25,1158.50,109,13,122.00
08/02/2005,11:15,1158.50,1158.50,1158.25,1158.50,608,9,617.00
08/02/2005,11:16,1158.50,1159.25,1158.50,1159.25,2698,32,2730.00
08/02/2005,11:17,1159.25,1159.25,1158.75,1158.75,196,300,496.00
08/02/2005,11:18,1158.75,1159.00,1158.50,1158.75,118,558,676.00
08/02/2005,11:19,1158.75,1159.50,1158.75,1159.50,1106,60,1166.00
08/02/2005,11:20,1159.25,1159.50,1159.25,1159.25,153,369,522.00
08/02/2005,11:21,1159.50,1160.50,1159.25,1160.00,6242,2589,8831.00
08/02/2005,11:22,1160.25,1160.25,1159.75,1159.75,495,602,1097.00
08/02/2005,11:23,1159.75,1160.00,1159.75,1159.75,606,53,659.00
08/02/2005,11:24,1159.75,1160.00,1159.50,1159.75,22,1365,1387.00
08/02/2005,11:25,1159.50,1160.00,1159.50,1159.75,2390,1055,3445.00
08/02/2005,11:26,1159.75,1160.00,1159.75,1160.00,10,66,76.00
08/02/2005,11:27,1159.75,1159.75,1159.50,1159.50,558,918,1476.00
08/02/2005,11:28,1159.50,1160.00,1159.50,1159.50,387,163,550.00
08/02/2005,11:29,1159.50,1159.75,1159.25,1159.75,228,330,558.00
08/02/2005,11:30,1159.50,1159.75,1159.25,1159.75,393,275,668.00
08/02/2005,11:31,1159.50,1159.50,1159.25,1159.25,18,308,326.00
08/02/2005,11:32,1159.25,1159.50,1159.25,1159.25,75,10,85.00
08/02/2005,11:33,1159.50,1159.75,1159.25,1159.50,224,91,315.00
08/02/2005,11:34,1159.50,1159.50,1159.25,1159.50,158,24,182.00
08/02/2005,11:35,1159.50,1159.75,1159.00,1159.00,9,794,803.00
08/02/2005,11:36,1159.25,1159.25,1158.75,1158.75,117,1944,2061.00
08/02/2005,11:37,1159.00,1159.00,1158.75,1159.00,453,23,476.00
08/02/2005,11:38,1159.25,1159.25,1159.00,1159.25,21,27,48.00
08/02/2005,11:39,1159.00,1159.25,1159.00,1159.25,17,19,36.00
08/02/2005,11:40,1159.00,1159.25,1159.00,1159.00,24,25,49.00
08/02/2005,11:41,1159.00,1159.25,1158.75,1158.75,91,1159,1250.00
08/02/2005,11:42,1158.75,1158.75,1158.25,1158.50,264,1179,1443.00
08/02/2005,11:43,1158.50,1158.75,1158.50,1158.75,233,25,258.00
08/02/2005,11:44,1158.75,1158.75,1158.25,1158.50,353,444,797.00
08/02/2005,11:45,1158.50,1158.75,1158.25,1158.50,126,23,149.00
08/02/2005,11:46,1158.50,1158.75,1158.25,1158.50,270,278,548.00
08/02/2005,11:47,1158.50,1158.75,1158.50,1158.50,15,39,54.00
08/02/2005,11:48,1158.50,1159.00,1158.50,1158.75,426,173,599.00
08/02/2005,11:49,1158.50,1159.00,1158.50,1158.75,119,243,362.00
08/02/2005,11:50,1158.75,1158.75,1158.00,1158.25,36,1436,1472.00
08/02/2005,11:51,1158.00,1158.25,1157.75,1158.00,794,1750,2544.00
08/02/2005,11:52,1158.00,1158.25,1157.75,1158.00,611,697,1308.00
08/02/2005,11:53,1158.00,1158.25,1157.25,1157.50,554,2974,3528.00
08/02/2005,11:54,1157.50,1158.00,1157.50,1158.00,1626,414,2040.00
08/02/2005,11:55,1158.00,1158.25,1157.75,1158.25,369,16,385.00
08/02/2005,11:56,1158.25,1158.25,1158.00,1158.25,16,305,321.00
08/02/2005,11:57,1158.25,1158.25,1158.00,1158.25,799,13,812.00
08/02/2005,11:58,1158.50,1158.50,1158.25,1158.25,20,198,218.00
08/02/2005,11:59,1158.25,1158.50,1158.25,1158.25,268,540,808.00
08/02/2005,12:00,1158.25,1158.25,1158.00,1158.00,1,28,29.00
08/02/2005,12:01,1158.00,1158.25,1158.00,1158.00,76,109,185.00
08/02/2005,12:02,1158.25,1158.50,1157.50,1157.75,134,1174,1308.00
08/02/2005,12:03,1157.75,1157.75,1157.25,1157.25,683,932,1615.00
08/02/2005,12:04,1157.50,1157.75,1157.50,1157.50,419,91,510.00
08/02/2005,12:05,1157.50,1157.75,1157.50,1157.75,11,18,29.00
08/02/2005,12:06,1157.75,1158.00,1157.50,1157.75,825,218,1043.00
08/02/2005,12:07,1158.00,1158.00,1157.50,1157.75,55,368,423.00
08/02/2005,12:08,1157.75,1157.75,1157.75,1157.75,0,250,250.00
08/02/2005,12:09,1157.75,1157.75,1157.50,1157.75,80,60,140.00
08/02/2005,12:10,1157.75,1157.75,1157.75,1157.75,313,0,313.00
08/02/2005,12:11,1157.75,1158.25,1157.75,1158.00,752,73,825.00
08/02/2005,12:12,1157.75,1158.00,1157.75,1158.00,80,38,118.00
08/02/2005,12:13,1158.00,1158.50,1158.00,1158.25,775,219,994.00
08/02/2005,12:14,1158.25,1158.25,1157.75,1157.75,8,160,168.00
08/02/2005,12:15,1157.75,1158.00,1157.75,1158.00,141,3,144.00
08/02/2005,12:16,1158.00,1158.25,1157.75,1158.00,164,275,439.00
08/02/2005,12:17,1158.00,1158.00,1157.25,1157.25,723,1643,2366.00
08/02/2005,12:18,1157.25,1157.75,1157.25,1157.25,756,219,975.00
08/02/2005,12:19,1157.50,1157.75,1157.25,1157.50,752,147,899.00
08/02/2005,12:20,1157.50,1158.25,1157.50,1158.00,1149,575,1724.00
08/02/2005,12:21,1158.25,1158.25,1157.75,1158.00,50,46,96.00
08/02/2005,12:22,1157.75,1158.00,1157.75,1157.75,25,46,71.00
08/02/2005,12:23,1157.75,1158.00,1157.75,1157.75,43,44,87.00
08/02/2005,12:24,1158.00,1158.25,1158.00,1158.00,282,437,719.00
08/02/2005,12:25,1158.00,1158.50,1158.00,1158.50,841,21,862.00
08/02/2005,12:26,1158.50,1158.50,1158.25,1158.50,1453,7,1460.00
08/02/2005,12:27,1158.50,1158.50,1158.25,1158.25,23,8,31.00
08/02/2005,12:28,1158.50,1158.50,1158.25,1158.50,64,13,77.00
08/02/2005,12:29,1158.25,1158.50,1158.25,1158.50,10,350,360.00
08/02/2005,12:30,1158.25,1158.50,1158.00,1158.25,44,487,531.00
08/02/2005,12:31,1158.25,1158.25,1158.00,1158.25,855,34,889.00
08/02/2005,12:32,1158.25,1158.50,1158.25,1158.25,34,50,84.00
08/02/2005,12:33,1158.25,1158.50,1158.00,1158.25,19,290,309.00
08/02/2005,12:34,1158.25,1158.50,1158.25,1158.25,119,27,146.00
08/02/2005,12:35,1158.50,1158.50,1158.25,1158.25,15,25,40.00
08/02/2005,12:36,1158.50,1158.75,1158.50,1158.75,1198,1,1199.00
08/02/2005,12:37,1159.00,1159.00,1158.50,1158.50,308,184,492.00
08/02/2005,12:38,1158.50,1158.75,1158.50,1158.50,41,9,50.00
08/02/2005,12:39,1158.75,1158.75,1158.25,1158.25,52,553,605.00
08/02/2005,12:40,1158.25,1158.50,1158.00,1158.25,171,812,983.00
08/02/2005,12:41,1158.25,1158.50,1158.25,1158.25,1,343,344.00
08/02/2005,12:42,1158.50,1158.50,1158.25,1158.50,26,98,124.00
08/02/2005,12:43,1158.25,1158.50,1158.25,1158.25,37,170,207.00
08/02/2005,12:44,1158.25,1158.50,1158.25,1158.25,108,98,206.00
08/02/2005,12:45,1158.25,1158.50,1158.00,1158.00,44,614,658.00
08/02/2005,12:46,1157.75,1158.00,1157.00,1157.25,798,2939,3737.00
08/02/2005,12:47,1157.50,1157.75,1157.25,1157.50,833,526,1359.00
08/02/2005,12:48,1157.50,1157.75,1157.50,1157.50,80,425,505.00
08/02/2005,12:49,1157.75,1157.75,1157.25,1157.25,146,329,475.00
08/02/2005,12:50,1157.25,1157.75,1157.25,1157.50,446,63,509.00
08/02/2005,12:51,1157.50,1157.75,1157.25,1157.25,146,629,775.00
08/02/2005,12:52,1157.25,1157.25,1156.50,1156.75,680,3176,3856.00
08/02/2005,12:53,1157.00,1157.00,1156.75,1156.75,1103,659,1762.00
08/02/2005,12:54,1156.75,1157.25,1156.75,1157.25,374,258,632.00
08/02/2005,12:55,1157.25,1157.25,1156.75,1157.00,1537,643,2180.00
08/02/2005,12:56,1157.25,1157.50,1157.00,1157.25,477,228,705.00
08/02/2005,12:57,1157.25,1157.25,1157.00,1157.00,221,445,666.00
08/02/2005,12:58,1157.25,1157.25,1157.00,1157.25,591,220,811.00
08/02/2005,12:59,1157.25,1157.25,1156.75,1157.25,417,380,797.00
08/02/2005,13:00,1157.00,1157.25,1156.75,1157.00,80,537,617.00
08/02/2005,13:01,1156.75,1157.25,1156.75,1157.00,501,412,913.00
08/02/2005,13:02,1157.00,1157.25,1156.75,1157.00,629,411,1040.00
08/02/2005,13:03,1157.00,1157.50,1157.00,1157.50,911,466,1377.00
08/02/2005,13:04,1157.25,1157.50,1157.25,1157.25,71,31,102.00
08/02/2005,13:05,1157.25,1158.50,1157.25,1158.50,3005,755,3760.00
08/02/2005,13:06,1158.50,1158.50,1158.00,1158.25,215,924,1139.00
08/02/2005,13:07,1158.25,1158.50,1158.00,1158.50,121,548,669.00
08/02/2005,13:08,1158.25,1158.50,1158.25,1158.25,14,372,386.00
08/02/2005,13:09,1158.00,1158.25,1158.00,1158.00,31,27,58.00
08/02/2005,13:10,1158.00,1158.25,1158.00,1158.00,3,59,62.00
08/02/2005,13:11,1158.00,1158.25,1158.00,1158.00,19,154,173.00
08/02/2005,13:12,1158.00,1158.25,1158.00,1158.25,523,22,545.00
08/02/2005,13:13,1158.50,1159.25,1158.25,1159.25,2397,180,2577.00
08/02/2005,13:14,1159.25,1159.50,1159.00,1159.25,1187,381,1568.00
08/02/2005,13:15,1159.25,1159.25,1159.00,1159.25,842,52,894.00
08/02/2005,13:16,1159.00,1159.25,1158.75,1158.75,185,353,538.00
08/02/2005,13:17,1158.75,1159.00,1158.75,1159.00,153,572,725.00
08/02/2005,13:18,1159.00,1159.25,1159.00,1159.00,38,33,71.00
08/02/2005,13:19,1159.00,1159.25,1158.75,1158.75,1,204,205.00
08/02/2005,13:20,1158.75,1159.00,1158.75,1158.75,4,44,48.00
08/02/2005,13:21,1158.75,1159.25,1158.75,1159.25,623,129,752.00
08/02/2005,13:22,1159.25,1159.50,1159.00,1159.50,332,76,408.00
08/02/2005,13:23,1159.25,1159.50,1159.25,1159.25,221,309,530.00
08/02/2005,13:24,1159.25,1159.25,1159.00,1159.00,45,118,163.00
08/02/2005,13:25,1159.00,1159.00,1158.50,1158.50,41,1162,1203.00
08/02/2005,13:26,1158.50,1158.75,1158.50,1158.75,542,201,743.00
08/02/2005,13:27,1158.75,1159.00,1158.50,1158.50,20,224,244.00
08/02/2005,13:28,1158.50,1158.75,1158.50,1158.50,14,64,78.00
08/02/2005,13:29,1158.50,1158.75,1158.50,1158.75,12,125,137.00
08/02/2005,13:30,1158.50,1158.50,1158.00,1158.25,231,1037,1268.00
08/02/2005,13:31,1158.00,1158.25,1157.75,1158.00,565,929,1494.00
08/02/2005,13:32,1158.00,1158.25,1157.75,1158.00,241,34,275.00
08/02/2005,13:33,1158.00,1158.00,1157.25,1157.25,57,1974,2031.00
08/02/2005,13:34,1157.25,1157.50,1157.00,1157.50,836,807,1643.00
08/02/2005,13:35,1157.50,1158.50,1157.50,1158.00,2034,893,2927.00
08/02/2005,13:36,1158.00,1158.25,1157.75,1158.25,835,229,1064.00
08/02/2005,13:37,1158.25,1158.25,1158.00,1158.25,24,81,105.00
08/02/2005,13:38,1158.00,1158.25,1157.75,1158.00,208,200,408.00
08/02/2005,13:39,1158.00,1158.25,1157.75,1157.75,21,544,565.00
08/02/2005,13:40,1157.75,1157.75,1157.25,1157.75,381,425,806.00
08/02/2005,13:41,1157.75,1158.25,1157.75,1158.00,687,603,1290.00
08/02/2005,13:42,1158.00,1158.00,1157.50,1158.00,200,204,404.00
08/02/2005,13:43,1158.00,1158.00,1157.75,1157.75,11,146,157.00
08/02/2005,13:44,1158.00,1158.00,1157.75,1158.00,247,102,349.00
08/02/2005,13:45,1158.00,1158.25,1157.75,1157.75,416,407,823.00
08/02/2005,13:46,1157.75,1159.00,1157.75,1158.75,1864,425,2289.00
08/02/2005,13:47,1158.75,1158.75,1158.25,1158.75,922,427,1349.00
08/02/2005,13:48,1158.75,1159.25,1158.50,1159.00,958,190,1148.00
08/02/2005,13:49,1158.75,1159.25,1158.75,1158.75,334,1041,1375.00
08/02/2005,13:50,1158.75,1159.00,1158.25,1158.75,1050,498,1548.00
08/02/2005,13:51,1158.75,1159.50,1158.75,1159.00,2647,552,3199.00
08/02/2005,13:52,1159.00,1159.25,1158.75,1159.00,156,315,471.00
08/02/2005,13:53,1159.00,1159.00,1158.75,1158.75,199,25,224.00
08/02/2005,13:54,1158.75,1158.75,1158.50,1158.75,198,965,1163.00
08/02/2005,13:55,1158.75,1159.25,1158.50,1159.00,715,59,774.00
08/02/2005,13:56,1159.25,1159.25,1158.50,1158.50,34,655,689.00
08/02/2005,13:57,1158.75,1158.75,1157.75,1158.00,481,3034,3515.00
08/02/2005,13:58,1158.00,1158.50,1157.75,1158.25,458,235,693.00
08/02/2005,13:59,1158.00,1158.50,1158.00,1158.25,153,112,265.00
08/02/2005,14:00,1158.25,1158.75,1158.00,1158.75,987,201,1188.00
08/02/2005,14:01,1158.75,1158.75,1158.00,1158.50,445,440,885.00
08/02/2005,14:02,1158.50,1158.50,1157.50,1157.75,1220,2275,3495.00
08/02/2005,14:03,1157.75,1157.75,1157.25,1157.50,521,1327,1848.00
08/02/2005,14:04,1157.50,1158.00,1157.25,1158.00,918,69,987.00
08/02/2005,14:05,1158.00,1158.00,1157.00,1157.50,1154,1507,2661.00
08/02/2005,14:06,1157.50,1157.75,1157.25,1157.75,320,548,868.00
08/02/2005,14:07,1157.50,1158.50,1157.50,1158.25,1484,384,1868.00
08/02/2005,14:08,1158.50,1158.50,1158.00,1158.25,72,450,522.00
08/02/2005,14:09,1158.25,1158.75,1158.00,1158.75,1026,811,1837.00
08/02/2005,14:10,1158.75,1159.00,1158.50,1158.50,1006,1011,2017.00
08/02/2005,14:11,1158.75,1158.75,1158.25,1158.50,779,332,1111.00
08/02/2005,14:12,1158.75,1158.75,1158.00,1158.00,17,475,492.00
08/02/2005,14:13,1158.00,1158.25,1158.00,1158.00,5,833,838.00
08/02/2005,14:14,1158.25,1158.75,1158.25,1158.75,1718,575,2293.00
08/02/2005,14:15,1158.50,1158.75,1158.50,1158.50,197,34,231.00
08/02/2005,14:16,1158.75,1159.00,1158.25,1158.50,371,1026,1397.00
08/02/2005,14:17,1158.25,1158.75,1158.00,1158.75,1166,365,1531.00
08/02/2005,14:18,1158.75,1159.00,1158.75,1158.75,414,448,862.00
08/02/2005,14:19,1158.75,1158.75,1158.50,1158.75,4,558,562.00
08/02/2005,14:20,1158.75,1159.00,1158.75,1158.75,606,201,807.00
08/02/2005,14:21,1158.75,1158.75,1158.25,1158.50,42,620,662.00
08/02/2005,14:22,1158.50,1158.75,1158.50,1158.75,507,35,542.00
08/02/2005,14:23,1158.75,1159.00,1158.50,1159.00,424,13,437.00
08/02/2005,14:24,1158.75,1158.75,1158.25,1158.25,24,619,643.00
08/02/2005,14:25,1158.50,1158.50,1158.25,1158.25,100,296,396.00
08/02/2005,14:26,1158.50,1158.50,1158.25,1158.25,119,188,307.00
08/02/2005,14:27,1158.50,1158.75,1158.25,1158.50,243,6,249.00
08/02/2005,14:28,1158.50,1158.75,1158.25,1158.75,181,274,455.00
08/02/2005,14:29,1158.50,1159.00,1158.50,1159.00,459,286,745.00
08/02/2005,14:30,1158.75,1159.00,1158.50,1159.00,1264,323,1587.00
08/02/2005,14:31,1159.00,1159.25,1158.50,1159.00,137,701,838.00
08/02/2005,14:32,1159.00,1159.00,1158.50,1158.75,124,474,598.00
08/02/2005,14:33,1158.75,1158.75,1158.50,1158.75,67,11,78.00
08/02/2005,14:34,1158.75,1159.00,1158.50,1159.00,294,16,310.00
08/02/2005,14:35,1158.75,1159.00,1158.50,1158.75,134,167,301.00
08/02/2005,14:36,1158.75,1158.75,1158.50,1158.75,609,224,833.00
08/02/2005,14:37,1159.00,1159.00,1158.75,1159.00,12,27,39.00
08/02/2005,14:38,1159.00,1159.50,1159.00,1159.25,1597,814,2411.00
08/02/2005,14:39,1159.50,1159.75,1159.00,1159.00,2281,1690,3971.00
08/02/2005,14:40,1159.25,1159.25,1158.75,1159.00,377,1025,1402.00
08/02/2005,14:41,1159.25,1159.50,1159.25,1159.25,784,607,1391.00
08/02/2005,14:42,1159.25,1159.75,1159.25,1159.50,1789,529,2318.00
08/02/2005,14:43,1159.50,1160.00,1159.25,1160.00,1916,589,2505.00
08/02/2005,14:44,1160.00,1160.25,1159.75,1159.75,1178,1579,2757.00
08/02/2005,14:45,1160.00,1160.25,1159.75,1160.00,1413,137,1550.00
08/02/2005,14:46,1160.00,1160.25,1159.75,1160.00,347,1578,1925.00
08/02/2005,14:47,1160.00,1160.25,1159.75,1160.00,581,588,1169.00
08/02/2005,14:48,1159.75,1160.00,1159.75,1159.75,1005,523,1528.00
08/02/2005,14:49,1160.00,1160.25,1159.75,1160.25,860,951,1811.00
08/02/2005,14:50,1160.00,1160.75,1159.75,1160.50,5479,2557,8036.00
08/02/2005,14:51,1160.50,1161.00,1160.50,1160.50,3411,663,4074.00
08/02/2005,14:52,1160.50,1160.75,1160.25,1160.50,307,905,1212.00
08/02/2005,14:53,1160.25,1160.50,1160.00,1160.25,95,1313,1408.00
08/02/2005,14:54,1160.00,1160.25,1159.50,1159.75,151,5377,5528.00
08/02/2005,14:55,1159.75,1159.75,1159.50,1159.75,1044,207,1251.00
08/02/2005,14:56,1159.50,1160.00,1159.50,1159.75,1628,1956,3584.00
08/02/2005,14:57,1159.75,1160.00,1159.50,1159.75,671,530,1201.00
08/02/2005,14:58,1159.75,1160.00,1159.50,1160.00,1450,318,1768.00
08/02/2005,14:59,1159.75,1160.00,1159.75,1159.75,2534,827,3361.00
08/02/2005,15:00,1159.75,1159.75,1159.50,1159.75,1806,2805,4611.00
08/02/2005,15:01,1159.50,1159.75,1159.25,1159.50,1851,4154,6005.00
08/02/2005,15:02,1159.50,1159.50,1159.00,1159.25,568,2177,2745.00
08/02/2005,15:03,1159.00,1159.25,1159.00,1159.25,2556,158,2714.00
08/02/2005,15:04,1159.00,1159.25,1158.50,1158.50,376,4337,4713.00
08/02/2005,15:05,1158.50,1158.75,1158.25,1158.25,422,1931,2353.00
08/02/2005,15:06,1158.25,1159.00,1158.25,1158.75,2527,1154,3681.00
08/02/2005,15:07,1158.50,1158.75,1158.50,1158.75,818,154,972.00
08/02/2005,15:08,1158.50,1159.25,1158.50,1159.00,1529,629,2158.00
08/02/2005,15:09,1158.75,1159.25,1158.75,1159.25,800,111,911.00
08/02/2005,15:10,1159.00,1159.50,1159.00,1159.00,888,665,1553.00
08/02/2005,15:11,1159.00,1159.25,1159.00,1159.25,789,489,1278.00
08/02/2005,15:12,1159.00,1159.25,1159.00,1159.25,69,213,282.00
08/02/2005,15:13,1159.25,1159.25,1159.00,1159.00,181,350,531.00
08/02/2005,15:14,1159.25,1159.25,1158.75,1158.75,380,2672,3052.00
08/02/2005,15:15,1158.75,1159.00,1158.50,1158.75,1602,1996,3598.00
08/02/2005,15:30,1158.25,1158.25,1158.25,1158.25,0,56,56.00
08/02/2005,15:31,1158.25,1158.50,1158.25,1158.50,65,36,101.00
08/02/2005,15:32,1158.50,1158.50,1158.00,1158.25,208,129,337.00
08/02/2005,15:33,1158.00,1158.00,1157.75,1157.75,0,405,405.00
08/02/2005,15:34,1157.75,1158.00,1157.75,1158.00,53,126,179.00
08/02/2005,15:35,1157.75,1157.75,1157.50,1157.75,129,278,407.00
08/02/2005,15:36,1157.75,1157.75,1157.50,1157.50,12,288,300.00
08/02/2005,15:37,1157.50,1157.75,1157.50,1157.75,7,3,10.00
08/02/2005,15:38,1157.75,1157.75,1157.75,1157.75,193,0,193.00
08/02/2005,15:39,1158.00,1158.00,1157.75,1158.00,57,1,58.00
08/02/2005,15:40,1158.00,1158.00,1157.75,1157.75,4,40,44.00
08/02/2005,15:41,1157.75,1157.75,1157.75,1157.75,0,12,12.00
08/02/2005,15:42,1157.75,1157.75,1157.75,1157.75,0,363,363.00
08/02/2005,15:43,1157.75,1157.75,1157.75,1157.75,0,469,469.00
08/02/2005,15:44,1158.00,1158.00,1157.75,1158.00,151,1,152.00
08/02/2005,15:45,1158.00,1158.00,1158.00,1158.00,9,0,9.00
08/02/2005,15:46,1158.00,1158.00,1158.00,1158.00,23,0,23.00
08/02/2005,15:47,1158.00,1158.00,1158.00,1158.00,27,0,27.00
08/02/2005,15:48,1158.00,1158.00,1158.00,1158.00,25,0,25.00
08/02/2005,15:51,1158.00,1158.00,1158.00,1158.00,5,0,5.00
08/02/2005,15:52,1158.25,1158.25,1158.25,1158.25,1,0,1.00
08/02/2005,15:54,1158.25,1158.25,1158.25,1158.25,1,0,1.00
08/02/2005,15:56,1158.25,1158.25,1158.25,1158.25,19,0,19.00
08/02/2005,15:59,1158.25,1158.25,1158.25,1158.25,2,0,2.00
08/02/2005,16:00,1158.25,1158.25,1158.25,1158.25,3,0,3.00
08/02/2005,17:01,1158.00,1158.00,1158.00,1158.00,0,9,9.00
08/02/2005,17:02,1158.25,1158.25,1158.00,1158.00,2,1,3.00
08/02/2005,17:03,1158.25,1158.25,1158.25,1158.25,4,0,4.00
08/02/2005,17:04,1158.25,1158.25,1158.25,1158.25,9,0,9.00
08/02/2005,17:05,1158.25,1158.25,1158.25,1158.25,35,0,35.00
08/02/2005,17:11,1158.25,1158.25,1158.25,1158.25,150,0,150.00
08/02/2005,17:12,1158.25,1158.25,1158.25,1158.25,16,0,16.00
08/02/2005,17:13,1158.25,1158.25,1158.25,1158.25,5,0,5.00
08/02/2005,17:15,1158.50,1158.50,1158.50,1158.50,40,0,40.00
08/02/2005,17:16,1158.25,1158.25,1158.25,1158.25,0,5,5.00
08/02/2005,17:17,1158.25,1158.25,1158.25,1158.25,0,1,1.00
08/02/2005,17:18,1158.25,1158.25,1158.25,1158.25,0,4,4.00
08/02/2005,17:20,1158.25,1158.50,1158.25,1158.50,1,23,24.00
08/02/2005,17:22,1158.50,1158.50,1158.50,1158.50,209,0,209.00
08/02/2005,17:23,1158.50,1158.50,1158.50,1158.50,2,0,2.00
08/02/2005,17:24,1158.75,1158.75,1158.50,1158.50,21,25,46.00
08/02/2005,17:25,1158.50,1158.50,1158.50,1158.50,0,1,1.00
08/02/2005,17:29,1158.50,1158.50,1158.50,1158.50,0,1,1.00
08/02/2005,17:30,1158.50,1158.50,1158.50,1158.50,0,1,1.00
08/02/2005,17:31,1158.50,1158.50,1158.50,1158.50,0,40,40.00
08/02/2005,17:32,1158.50,1158.50,1158.50,1158.50,0,20,20.00
08/02/2005,17:33,1158.75,1158.75,1158.75,1158.75,2,0,2.00
08/02/2005,17:34,1158.75,1158.75,1158.75,1158.75,16,0,16.00
08/02/2005,17:35,1158.75,1158.75,1158.75,1158.75,7,0,7.00
08/02/2005,17:36,1158.75,1158.75,1158.75,1158.75,2,0,2.00
08/02/2005,17:37,1158.50,1158.50,1158.50,1158.50,0,21,21.00
08/02/2005,17:38,1158.50,1158.50,1158.50,1158.50,0,30,30.00
08/02/2005,17:39,1158.50,1158.50,1158.50,1158.50,0,8,8.00
08/02/2005,17:42,1158.25,1158.25,1158.25,1158.25,0,1,1.00
08/02/2005,17:44,1158.50,1158.50,1158.50,1158.50,29,0,29.00
08/02/2005,17:45,1158.50,1158.50,1158.25,1158.25,7,10,17.00
08/02/2005,17:48,1158.50,1158.50,1158.50,1158.50,45,0,45.00
08/02/2005,17:53,1158.25,1158.25,1157.75,1157.75,1,288,289.00
08/02/2005,17:54,1158.00,1158.00,1157.75,1157.75,51,176,227.00
08/02/2005,17:55,1157.75,1157.75,1157.75,1157.75,0,80,80.00
08/02/2005,17:56,1157.75,1157.75,1157.75,1157.75,0,4,4.00
08/02/2005,17:57,1157.75,1157.75,1157.75,1157.75,0,29,29.00
08/02/2005,17:58,1157.75,1157.75,1157.75,1157.75,0,32,32.00
08/02/2005,17:59,1157.75,1157.75,1157.75,1157.75,0,23,23.00
08/02/2005,18:00,1157.75,1157.75,1157.75,1157.75,0,1,1.00
08/02/2005,18:01,1157.75,1157.75,1157.75,1157.75,0,10,10.00
08/02/2005,18:02,1157.75,1157.75,1157.75,1157.75,0,39,39.00
08/02/2005,18:03,1157.75,1157.75,1157.75,1157.75,0,1,1.00
08/02/2005,18:04,1157.75,1157.75,1157.75,1157.75,0,36,36.00
08/02/2005,18:05,1157.50,1157.50,1157.50,1157.50,0,3,3.00
08/02/2005,18:07,1157.75,1157.75,1157.75,1157.75,10,0,10.00
08/02/2005,18:08,1157.75,1157.75,1157.75,1157.75,5,0,5.00
08/02/2005,18:13,1157.75,1157.75,1157.75,1157.75,5,0,5.00
08/02/2005,18:15,1157.50,1157.75,1157.50,1157.75,11,1,12.00
08/02/2005,18:16,1157.75,1157.75,1157.75,1157.75,13,0,13.00
08/02/2005,18:17,1157.75,1157.75,1157.75,1157.75,2,0,2.00
08/02/2005,18:18,1157.75,1157.75,1157.75,1157.75,1,0,1.00
08/02/2005,18:22,1158.00,1158.00,1158.00,1158.00,1,0,1.00
08/02/2005,18:26,1158.00,1158.00,1158.00,1158.00,1,0,1.00
08/02/2005,18:29,1158.00,1158.00,1158.00,1158.00,1,0,1.00
08/02/2005,18:30,1158.00,1158.00,1158.00,1158.00,65,0,65.00
08/02/2005,18:31,1158.00,1158.00,1158.00,1158.00,3,0,3.00
08/02/2005,18:34,1158.25,1158.25,1158.25,1158.25,1,0,1.00
08/02/2005,18:35,1158.25,1158.25,1158.25,1158.25,50,0,50.00
08/02/2005,18:36,1158.25,1158.25,1158.25,1158.25,11,0,11.00
08/02/2005,18:41,1158.25,1158.25,1158.25,1158.25,19,0,19.00
08/02/2005,18:45,1158.25,1158.25,1158.25,1158.25,13,0,13.00
08/02/2005,18:51,1158.25,1158.25,1158.25,1158.25,3,0,3.00
08/02/2005,18:54,1158.25,1158.25,1158.25,1158.25,1,0,1.00
08/02/2005,18:58,1158.25,1158.25,1158.25,1158.25,5,0,5.00
08/02/2005,19:00,1158.00,1158.00,1158.00,1158.00,0,1,1.00
08/02/2005,19:01,1158.00,1158.00,1158.00,1158.00,0,148,148.00
08/02/2005,19:03,1158.00,1158.00,1158.00,1158.00,0,5,5.00
08/02/2005,19:05,1158.00,1158.00,1158.00,1158.00,0,2,2.00
08/02/2005,19:13,1158.00,1158.00,1158.00,1158.00,0,1,1.00
08/02/2005,19:14,1157.75,1157.75,1157.75,1157.75,0,1,1.00
08/02/2005,19:16,1158.00,1158.00,1158.00,1158.00,2,0,2.00
08/02/2005,19:17,1158.00,1158.00,1158.00,1158.00,1,0,1.00
08/02/2005,19:18,1158.00,1158.00,1158.00,1158.00,1,0,1.00
08/02/2005,19:19,1157.75,1158.00,1157.75,1158.00,1,2,3.00
08/02/2005,19:22,1158.00,1158.00,1158.00,1158.00,3,0,3.00
08/02/2005,19:26,1158.00,1158.00,1158.00,1158.00,2,0,2.00
08/02/2005,19:29,1158.00,1158.00,1158.00,1158.00,1,0,1.00
08/02/2005,19:30,1158.00,1158.00,1158.00,1158.00,2,0,2.00
08/02/2005,19:35,1157.75,1157.75,1157.75,1157.75,0,1,1.00
08/02/2005,19:36,1157.75,1157.75,1157.75,1157.75,0,1,1.00
08/02/2005,19:37,1158.00,1158.00,1158.00,1158.00,2,0,2.00
08/02/2005,19:43,1158.00,1158.00,1158.00,1158.00,1,0,1.00
08/02/2005,19:56,1157.75,1157.75,1157.75,1157.75,0,1,1.00
08/02/2005,20:01,1157.75,1158.00,1157.75,1158.00,102,1,103.00
08/02/2005,20:03,1158.00,1158.00,1158.00,1158.00,8,0,8.00
08/02/2005,20:04,1158.00,1158.00,1158.00,1158.00,2,0,2.00
08/02/2005,20:09,1158.00,1158.00,1157.75,1157.75,14,333,347.00
08/02/2005,20:10,1157.75,1158.00,1157.75,1157.75,43,59,102.00
08/02/2005,20:11,1157.75,1157.75,1157.75,1157.75,0,6,6.00
08/02/2005,20:12,1157.50,1157.50,1157.50,1157.50,0,47,47.00
08/02/2005,20:13,1157.50,1157.50,1157.50,1157.50,0,1,1.00
08/02/2005,20:17,1157.50,1157.50,1157.50,1157.50,0,6,6.00
08/02/2005,20:22,1157.50,1157.50,1157.50,1157.50,0,1,1.00
08/02/2005,20:25,1157.50,1157.50,1157.50,1157.50,0,8,8.00
08/02/2005,20:26,1157.75,1157.75,1157.75,1157.75,2,0,2.00
08/02/2005,20:30,1157.75,1157.75,1157.75,1157.75,8,0,8.00
08/02/2005,20:31,1157.50,1157.50,1157.50,1157.50,0,2,2.00
08/02/2005,20:32,1157.75,1157.75,1157.75,1157.75,3,0,3.00
08/02/2005,20:33,1157.75,1157.75,1157.75,1157.75,21,0,21.00
08/02/2005,20:35,1157.75,1157.75,1157.75,1157.75,2,0,2.00
08/02/2005,20:36,1157.75,1157.75,1157.75,1157.75,3,0,3.00
08/02/2005,20:37,1157.50,1157.50,1157.50,1157.50,0,90,90.00
08/02/2005,20:38,1157.75,1157.75,1157.75,1157.75,4,0,4.00
08/02/2005,20:42,1157.75,1157.75,1157.75,1157.75,6,0,6.00
08/02/2005,20:43,1157.75,1157.75,1157.75,1157.75,2,0,2.00
08/02/2005,20:45,1157.75,1157.75,1157.75,1157.75,6,0,6.00
08/02/2005,20:49,1157.50,1157.50,1157.50,1157.50,0,20,20.00
08/02/2005,20:50,1157.50,1157.50,1157.50,1157.50,0,1,1.00
08/02/2005,20:51,1157.50,1157.50,1157.50,1157.50,0,10,10.00
08/02/2005,20:53,1157.75,1157.75,1157.75,1157.75,1,0,1.00
08/02/2005,20:58,1157.75,1157.75,1157.75,1157.75,1,0,1.00
08/02/2005,20:59,1157.50,1157.50,1157.50,1157.50,0,28,28.00
08/02/2005,21:00,1157.50,1157.50,1157.50,1157.50,0,11,11.00
08/02/2005,21:01,1157.50,1157.50,1157.50,1157.50,0,2,2.00
08/02/2005,21:02,1157.50,1157.50,1157.50,1157.50,0,2,2.00
08/02/2005,21:04,1157.50,1157.50,1157.50,1157.50,0,6,6.00
08/02/2005,21:06,1157.50,1157.50,1157.50,1157.50,0,1,1.00
08/02/2005,21:09,1157.50,1157.50,1157.50,1157.50,0,1,1.00
08/02/2005,21:10,1157.75,1157.75,1157.75,1157.75,33,0,33.00
08/02/2005,21:14,1157.75,1157.75,1157.75,1157.75,1,0,1.00
08/02/2005,21:15,1157.50,1157.50,1157.50,1157.50,0,1,1.00
08/02/2005,21:18,1157.50,1157.50,1157.50,1157.50,0,20,20.00
08/02/2005,21:24,1157.75,1157.75,1157.75,1157.75,1,0,1.00
08/02/2005,21:27,1157.75,1157.75,1157.75,1157.75,1,0,1.00
08/02/2005,21:28,1157.50,1157.50,1157.50,1157.50,0,20,20.00
08/02/2005,21:29,1157.50,1157.50,1157.50,1157.50,0,9,9.00
08/02/2005,21:30,1157.50,1157.50,1157.25,1157.25,0,15,15.00
08/02/2005,21:31,1157.50,1157.50,1157.50,1157.50,15,0,15.00
08/02/2005,21:32,1157.50,1157.50,1157.50,1157.50,6,0,6.00
08/02/2005,21:33,1157.50,1157.50,1157.50,1157.50,1,0,1.00
08/02/2005,21:34,1157.50,1157.50,1157.50,1157.50,1,0,1.00
08/02/2005,21:35,1157.50,1157.50,1157.50,1157.50,20,0,20.00
08/02/2005,21:42,1157.50,1157.50,1157.50,1157.50,3,0,3.00
08/02/2005,21:43,1157.50,1157.50,1157.50,1157.50,1,0,1.00
08/02/2005,21:45,1157.50,1157.50,1157.50,1157.50,8,0,8.00
08/02/2005,21:50,1157.50,1157.50,1157.50,1157.50,16,0,16.00
08/02/2005,21:51,1157.50,1157.50,1157.50,1157.50,1,0,1.00
08/02/2005,21:53,1157.50,1157.50,1157.50,1157.50,5,0,5.00
08/02/2005,21:54,1157.50,1157.50,1157.50,1157.50,5,0,5.00
08/02/2005,21:55,1157.50,1157.50,1157.50,1157.50,1,0,1.00
08/02/2005,21:56,1157.50,1157.50,1157.50,1157.50,4,0,4.00
08/02/2005,21:57,1157.50,1157.50,1157.50,1157.50,2,0,2.00
08/02/2005,21:59,1157.50,1157.50,1157.50,1157.50,5,0,5.00
08/02/2005,22:00,1157.25,1157.25,1157.25,1157.25,0,2,2.00
08/02/2005,22:01,1157.50,1157.50,1157.50,1157.50,8,0,8.00
08/02/2005,22:08,1157.50,1157.50,1157.50,1157.50,2,0,2.00
08/02/2005,22:09,1157.50,1157.50,1157.50,1157.50,2,0,2.00
08/02/2005,22:11,1157.50,1157.50,1157.50,1157.50,2,0,2.00
08/02/2005,22:16,1157.50,1157.50,1157.50,1157.50,1,0,1.00
08/02/2005,22:18,1157.50,1157.50,1157.50,1157.50,1,0,1.00
08/02/2005,22:22,1157.50,1157.50,1157.50,1157.50,1,0,1.00
08/02/2005,22:25,1157.25,1157.25,1157.25,1157.25,0,3,3.00
08/02/2005,22:28,1157.50,1157.50,1157.50,1157.50,2,0,2.00
08/02/2005,22:30,1157.50,1157.50,1157.50,1157.50,1,0,1.00
08/02/2005,22:31,1157.50,1157.50,1157.50,1157.50,2,0,2.00
08/02/2005,22:32,1157.50,1157.50,1157.50,1157.50,15,0,15.00
08/02/2005,22:33,1157.50,1157.50,1157.50,1157.50,2,0,2.00
08/02/2005,22:38,1157.25,1157.50,1157.25,1157.50,1,1,2.00
08/02/2005,22:39,1157.25,1157.25,1157.25,1157.25,0,1,1.00
08/02/2005,22:43,1157.50,1157.50,1157.50,1157.50,2,0,2.00
08/02/2005,22:58,1157.50,1157.50,1157.50,1157.50,5,0,5.00
08/02/2005,23:01,1157.75,1157.75,1157.75,1157.75,1,0,1.00
08/02/2005,23:04,1157.50,1157.50,1157.50,1157.50,0,5,5.00
08/02/2005,23:06,1157.50,1157.50,1157.50,1157.50,0,5,5.00
08/02/2005,23:12,1157.50,1157.50,1157.50,1157.50,0,1,1.00
08/02/2005,23:15,1157.50,1157.50,1157.50,1157.50,0,1,1.00
08/02/2005,23:17,1157.75,1157.75,1157.75,1157.75,50,0,50.00
08/02/2005,23:20,1157.75,1157.75,1157.75,1157.75,55,0,55.00
08/02/2005,23:21,1157.75,1157.75,1157.75,1157.75,6,0,6.00
08/02/2005,23:24,1157.75,1157.75,1157.75,1157.75,1,0,1.00
08/02/2005,23:26,1158.00,1158.00,1158.00,1158.00,4,0,4.00
08/02/2005,23:28,1158.00,1158.00,1158.00,1158.00,1,0,1.00
08/02/2005,23:30,1158.00,1158.00,1158.00,1158.00,1,0,1.00
08/02/2005,23:31,1157.75,1157.75,1157.75,1157.75,0,3,3.00
08/02/2005,23:33,1157.75,1157.75,1157.75,1157.75,0,5,5.00
08/02/2005,23:35,1157.75,1157.75,1157.75,1157.75,0,1,1.00
08/02/2005,23:36,1157.75,1157.75,1157.75,1157.75,0,1,1.00
08/02/2005,23:38,1157.50,1157.50,1157.50,1157.50,0,1,1.00
08/02/2005,23:39,1157.75,1157.75,1157.75,1157.75,1,0,1.00
08/02/2005,23:46,1157.75,1157.75,1157.75,1157.75,1,0,1.00
08/02/2005,23:47,1157.75,1157.75,1157.75,1157.75,2,0,2.00
08/02/2005,23:53,1158.00,1158.00,1158.00,1158.00,54,0,54.00
08/02/2005,23:54,1158.00,1158.00,1158.00,1158.00,3,0,3.00
08/02/2005,23:56,1158.25,1158.25,1158.25,1158.25,47,0,47.00
08/02/2005,23:57,1158.50,1158.50,1158.25,1158.25,4,2,6.00
08/03/2005,00:00,1158.25,1158.25,1158.25,1158.25,0,5,5.00
08/03/2005,00:02,1158.00,1158.00,1158.00,1158.00,0,3,3.00
08/03/2005,00:04,1158.00,1158.00,1158.00,1158.00,0,4,4.00
08/03/2005,00:05,1158.00,1158.00,1158.00,1158.00,0,2,2.00
08/03/2005,00:06,1158.00,1158.00,1158.00,1158.00,0,24,24.00
08/03/2005,00:21,1158.00,1158.00,1158.00,1158.00,0,1,1.00
08/03/2005,00:22,1158.00,1158.00,1158.00,1158.00,0,1,1.00
08/03/2005,00:35,1158.00,1158.00,1157.75,1157.75,0,8,8.00
08/03/2005,00:51,1157.75,1157.75,1157.75,1157.75,0,1,1.00
08/03/2005,00:52,1157.75,1157.75,1157.75,1157.75,0,5,5.00
08/03/2005,00:54,1157.75,1157.75,1157.75,1157.75,0,8,8.00
08/03/2005,00:59,1157.50,1157.50,1157.50,1157.50,0,28,28.00
08/03/2005,01:00,1157.50,1157.75,1157.50,1157.50,2,43,45.00
08/03/2005,01:01,1157.50,1157.50,1157.50,1157.50,0,2,2.00
08/03/2005,01:02,1157.75,1157.75,1157.50,1157.50,1,1,2.00
08/03/2005,01:03,1157.50,1157.50,1157.25,1157.25,0,50,50.00
08/03/2005,01:05,1157.25,1157.25,1157.25,1157.25,0,4,4.00
08/03/2005,01:07,1157.50,1157.50,1157.50,1157.50,1,0,1.00
08/03/2005,01:08,1157.50,1157.50,1157.50,1157.50,2,0,2.00
08/03/2005,01:09,1157.50,1157.50,1157.50,1157.50,1,0,1.00
08/03/2005,01:11,1157.50,1157.50,1157.50,1157.50,1,0,1.00
08/03/2005,01:12,1157.50,1157.50,1157.50,1157.50,2,0,2.00
08/03/2005,01:13,1157.50,1157.50,1157.50,1157.50,16,0,16.00
08/03/2005,01:15,1157.50,1157.50,1157.50,1157.50,2,0,2.00
08/03/2005,01:16,1157.50,1157.50,1157.50,1157.50,1,0,1.00
08/03/2005,01:17,1157.50,1157.50,1157.50,1157.50,1,0,1.00
08/03/2005,01:22,1157.50,1157.50,1157.50,1157.50,29,0,29.00
08/03/2005,01:27,1157.50,1157.50,1157.50,1157.50,2,0,2.00
08/03/2005,01:28,1157.25,1157.50,1157.25,1157.50,2,1,3.00
08/03/2005,01:31,1157.50,1157.50,1157.50,1157.50,1,0,1.00
08/03/2005,01:34,1157.50,1157.50,1157.50,1157.50,9,0,9.00
08/03/2005,01:35,1157.50,1157.50,1157.50,1157.50,12,0,12.00
08/03/2005,01:39,1157.50,1157.50,1157.50,1157.50,10,0,10.00
08/03/2005,01:41,1157.50,1157.50,1157.50,1157.50,2,0,2.00
08/03/2005,01:42,1157.50,1157.50,1157.50,1157.50,20,0,20.00
08/03/2005,01:43,1157.50,1157.50,1157.50,1157.50,40,0,40.00
08/03/2005,01:45,1157.50,1157.50,1157.50,1157.50,3,0,3.00
08/03/2005,01:46,1157.50,1157.50,1157.50,1157.50,1,0,1.00
08/03/2005,01:48,1157.25,1157.25,1157.25,1157.25,0,50,50.00
08/03/2005,01:49,1157.25,1157.25,1157.25,1157.25,0,48,48.00
08/03/2005,01:50,1157.50,1157.50,1157.25,1157.25,1,12,13.00
08/03/2005,01:51,1157.50,1157.50,1157.25,1157.25,5,101,106.00
08/03/2005,01:52,1157.25,1157.25,1157.25,1157.25,0,11,11.00
08/03/2005,01:53,1157.25,1157.25,1157.00,1157.25,6,56,62.00
08/03/2005,01:54,1157.25,1157.25,1157.25,1157.25,24,0,24.00
08/03/2005,01:55,1157.50,1157.50,1157.00,1157.25,16,50,66.00
08/03/2005,01:58,1157.25,1157.25,1157.25,1157.25,29,0,29.00
08/03/2005,01:59,1157.25,1157.25,1157.25,1157.25,1,0,1.00
08/03/2005,02:00,1157.50,1157.50,1157.25,1157.25,1,1,2.00
08/03/2005,02:01,1157.50,1157.50,1157.25,1157.25,6,26,32.00
08/03/2005,02:02,1157.25,1157.25,1157.25,1157.25,0,13,13.00
08/03/2005,02:03,1157.50,1157.50,1157.00,1157.25,52,26,78.00
08/03/2005,02:04,1157.25,1157.50,1157.25,1157.50,27,0,27.00
08/03/2005,02:05,1157.25,1157.50,1157.25,1157.50,112,8,120.00
08/03/2005,02:06,1157.50,1157.75,1157.50,1157.50,73,22,95.00
08/03/2005,02:07,1157.50,1157.50,1157.50,1157.50,0,29,29.00
08/03/2005,02:08,1157.25,1157.25,1157.25,1157.25,0,26,26.00
08/03/2005,02:09,1157.25,1157.25,1157.25,1157.25,0,38,38.00
08/03/2005,02:10,1157.25,1157.25,1157.25,1157.25,0,5,5.00
08/03/2005,02:11,1157.50,1157.50,1157.25,1157.25,1,25,26.00
08/03/2005,02:12,1157.25,1157.50,1157.25,1157.50,1,1,2.00
08/03/2005,02:13,1157.50,1157.50,1157.50,1157.50,1,0,1.00
08/03/2005,02:14,1157.50,1157.50,1157.50,1157.50,1,0,1.00
08/03/2005,02:16,1157.50,1157.50,1157.50,1157.50,1,0,1.00
08/03/2005,02:17,1157.50,1157.50,1157.50,1157.50,66,0,66.00
08/03/2005,02:18,1157.75,1158.00,1157.50,1157.75,106,1,107.00
08/03/2005,02:19,1157.75,1157.75,1157.75,1157.75,48,0,48.00
08/03/2005,02:20,1157.75,1157.75,1157.75,1157.75,7,0,7.00
08/03/2005,02:21,1158.00,1158.00,1158.00,1158.00,25,0,25.00
08/03/2005,02:22,1158.00,1158.00,1158.00,1158.00,46,0,46.00
08/03/2005,02:23,1158.00,1158.00,1158.00,1158.00,12,0,12.00
08/03/2005,02:24,1158.00,1158.00,1158.00,1158.00,16,0,16.00
08/03/2005,02:25,1158.00,1158.00,1158.00,1158.00,18,0,18.00
08/03/2005,02:26,1158.00,1158.25,1158.00,1158.25,6,0,6.00
08/03/2005,02:27,1158.00,1158.00,1157.75,1158.00,1,40,41.00
08/03/2005,02:28,1158.00,1158.00,1158.00,1158.00,48,0,48.00
08/03/2005,02:29,1157.75,1158.00,1157.75,1158.00,1,1,2.00
08/03/2005,02:30,1157.75,1157.75,1157.75,1157.75,0,2,2.00
08/03/2005,02:31,1158.00,1158.00,1158.00,1158.00,1,0,1.00
08/03/2005,02:32,1157.75,1157.75,1157.75,1157.75,0,105,105.00
08/03/2005,02:33,1157.75,1157.75,1157.75,1157.75,0,8,8.00
08/03/2005,02:34,1158.00,1158.00,1158.00,1158.00,15,0,15.00
08/03/2005,02:35,1158.00,1158.00,1158.00,1158.00,6,0,6.00
08/03/2005,02:36,1158.00,1158.00,1158.00,1158.00,2,0,2.00
08/03/2005,02:37,1158.00,1158.00,1157.75,1157.75,15,168,183.00
08/03/2005,02:38,1157.75,1158.00,1157.75,1157.75,16,74,90.00
08/03/2005,02:39,1157.75,1157.75,1157.75,1157.75,0,1,1.00
08/03/2005,02:40,1157.75,1158.00,1157.75,1157.75,2,25,27.00
08/03/2005,02:41,1157.75,1157.75,1157.50,1157.75,1,6,7.00
08/03/2005,02:42,1157.75,1157.75,1157.75,1157.75,4,0,4.00
08/03/2005,02:43,1157.75,1157.75,1157.75,1157.75,2,0,2.00
08/03/2005,02:45,1157.75,1158.00,1157.75,1158.00,6,0,6.00
08/03/2005,02:46,1157.75,1157.75,1157.50,1157.50,0,14,14.00
08/03/2005,02:47,1157.75,1157.75,1157.25,1157.25,2,113,115.00
08/03/2005,02:48,1157.25,1157.50,1157.25,1157.50,2,4,6.00
08/03/2005,02:49,1157.25,1157.50,1157.25,1157.50,106,8,114.00
08/03/2005,02:50,1157.50,1157.50,1157.50,1157.50,5,0,5.00
08/03/2005,02:55,1157.50,1157.50,1157.50,1157.50,5,0,5.00
08/03/2005,02:56,1157.75,1157.75,1157.75,1157.75,75,0,75.00
08/03/2005,02:57,1157.75,1157.75,1157.75,1157.75,12,0,12.00
08/03/2005,02:58,1157.75,1157.75,1157.75,1157.75,12,0,12.00
08/03/2005,02:59,1157.50,1157.50,1157.25,1157.25,0,60,60.00
08/03/2005,03:00,1157.25,1157.25,1157.25,1157.25,0,1,1.00
08/03/2005,03:01,1157.25,1157.25,1157.25,1157.25,0,90,90.00
08/03/2005,03:02,1157.00,1157.25,1157.00,1157.25,22,1,23.00
08/03/2005,03:03,1157.00,1157.00,1157.00,1157.00,0,48,48.00
08/03/2005,03:04,1157.25,1157.25,1157.00,1157.00,15,12,27.00
08/03/2005,03:05,1157.00,1157.00,1157.00,1157.00,0,21,21.00
08/03/2005,03:06,1157.00,1157.00,1156.75,1157.00,3,63,66.00
08/03/2005,03:07,1157.00,1157.00,1157.00,1157.00,18,0,18.00
08/03/2005,03:08,1157.00,1157.00,1157.00,1157.00,4,0,4.00
08/03/2005,03:10,1157.25,1157.25,1157.00,1157.00,10,3,13.00
08/03/2005,03:11,1157.25,1157.25,1157.25,1157.25,11,0,11.00
08/03/2005,03:12,1157.00,1157.25,1156.75,1157.25,61,68,129.00
08/03/2005,03:13,1157.00,1157.00,1157.00,1157.00,0,22,22.00
08/03/2005,03:14,1157.00,1157.00,1156.75,1157.00,7,5,12.00
08/03/2005,03:15,1157.00,1157.00,1156.75,1156.75,4,16,20.00
08/03/2005,03:16,1156.75,1157.00,1156.75,1157.00,3,25,28.00
08/03/2005,03:17,1157.00,1157.00,1157.00,1157.00,24,0,24.00
08/03/2005,03:18,1156.75,1156.75,1156.75,1156.75,0,17,17.00
08/03/2005,03:19,1157.00,1157.00,1156.75,1157.00,5,66,71.00
08/03/2005,03:20,1156.75,1157.00,1156.75,1157.00,14,12,26.00
08/03/2005,03:21,1157.00,1157.00,1157.00,1157.00,85,0,85.00
08/03/2005,03:22,1157.00,1157.00,1157.00,1157.00,32,0,32.00
08/03/2005,03:23,1157.00,1157.00,1156.75,1157.00,8,1,9.00
08/03/2005,03:24,1157.00,1157.00,1156.75,1156.75,4,1,5.00
08/03/2005,03:25,1156.75,1157.00,1156.50,1156.50,21,210,231.00
08/03/2005,03:26,1156.75,1156.75,1156.75,1156.75,26,0,26.00
08/03/2005,03:27,1156.75,1156.75,1156.75,1156.75,27,0,27.00
08/03/2005,03:28,1156.75,1156.75,1156.75,1156.75,56,0,56.00
08/03/2005,03:29,1156.75,1156.75,1156.50,1156.75,4,142,146.00
08/03/2005,03:30,1156.75,1156.75,1156.50,1156.75,7,79,86.00
08/03/2005,03:31,1156.50,1156.50,1156.50,1156.50,0,10,10.00
08/03/2005,03:32,1156.75,1156.75,1156.75,1156.75,3,0,3.00
08/03/2005,03:33,1156.75,1157.00,1156.75,1157.00,11,0,11.00
08/03/2005,03:34,1157.00,1157.00,1157.00,1157.00,3,0,3.00
08/03/2005,03:40,1157.00,1157.00,1157.00,1157.00,2,0,2.00
08/03/2005,03:42,1157.00,1157.00,1157.00,1157.00,23,0,23.00
08/03/2005,03:43,1157.00,1157.00,1157.00,1157.00,20,0,20.00
08/03/2005,03:44,1157.25,1157.25,1157.25,1157.25,2,0,2.00
08/03/2005,03:45,1157.25,1157.25,1157.25,1157.25,12,0,12.00
08/03/2005,03:46,1157.00,1157.25,1157.00,1157.25,1,1,2.00
08/03/2005,03:48,1157.25,1157.25,1157.25,1157.25,4,0,4.00
08/03/2005,03:49,1157.25,1157.25,1157.25,1157.25,1,0,1.00
08/03/2005,03:50,1157.25,1157.25,1157.00,1157.00,1,18,19.00
08/03/2005,03:51,1157.00,1157.00,1157.00,1157.00,0,22,22.00
08/03/2005,03:52,1157.00,1157.00,1156.75,1156.75,0,61,61.00
08/03/2005,03:53,1157.00,1157.00,1157.00,1157.00,1,0,1.00
08/03/2005,03:54,1157.00,1157.00,1157.00,1157.00,4,0,4.00
08/03/2005,03:55,1156.75,1157.00,1156.75,1157.00,1,1,2.00
08/03/2005,03:56,1156.75,1156.75,1156.75,1156.75,0,2,2.00
08/03/2005,03:57,1157.00,1157.00,1157.00,1157.00,5,0,5.00
08/03/2005,03:59,1157.00,1157.00,1157.00,1157.00,18,0,18.00
08/03/2005,04:00,1157.25,1157.25,1157.25,1157.25,1,0,1.00
08/03/2005,04:01,1157.25,1157.25,1157.00,1157.00,16,1,17.00
08/03/2005,04:03,1157.25,1157.25,1157.00,1157.00,30,1,31.00
08/03/2005,04:04,1157.00,1157.25,1157.00,1157.25,1,1,2.00
08/03/2005,04:06,1157.25,1157.50,1157.25,1157.50,136,0,136.00
08/03/2005,04:08,1157.50,1157.50,1157.25,1157.25,30,91,121.00
08/03/2005,04:09,1157.25,1157.50,1157.25,1157.50,15,1,16.00
08/03/2005,04:10,1157.50,1157.50,1157.50,1157.50,16,0,16.00
08/03/2005,04:11,1157.25,1157.25,1157.25,1157.25,0,1,1.00
08/03/2005,04:12,1157.25,1157.50,1157.25,1157.50,2,48,50.00
08/03/2005,04:15,1157.50,1157.75,1157.50,1157.50,120,5,125.00
08/03/2005,04:16,1157.50,1157.50,1157.25,1157.50,5,26,31.00
08/03/2005,04:17,1157.75,1157.75,1157.75,1157.75,1,0,1.00
08/03/2005,04:19,1157.75,1157.75,1157.75,1157.75,25,0,25.00
08/03/2005,04:20,1157.75,1158.00,1157.75,1158.00,56,0,56.00
08/03/2005,04:22,1157.75,1158.00,1157.75,1158.00,1,1,2.00
08/03/2005,04:23,1157.75,1157.75,1157.75,1157.75,0,75,75.00
08/03/2005,04:24,1157.50,1157.75,1157.50,1157.50,1,106,107.00
08/03/2005,04:25,1157.75,1157.75,1157.50,1157.75,92,27,119.00
08/03/2005,04:26,1157.75,1157.75,1157.75,1157.75,21,0,21.00
08/03/2005,04:27,1157.75,1157.75,1157.50,1157.75,31,50,81.00
08/03/2005,04:28,1157.75,1157.75,1157.75,1157.75,70,0,70.00
08/03/2005,04:29,1157.75,1158.00,1157.75,1157.75,22,30,52.00
08/03/2005,04:30,1157.75,1157.75,1157.75,1157.75,0,48,48.00
08/03/2005,04:31,1157.75,1157.75,1157.50,1157.75,1,41,42.00
08/03/2005,04:32,1157.75,1157.75,1157.50,1157.75,15,2,17.00
08/03/2005,04:34,1157.50,1157.75,1157.50,1157.75,2,2,4.00
08/03/2005,04:35,1157.50,1157.75,1157.50,1157.75,5,5,10.00
08/03/2005,04:36,1157.75,1157.75,1157.75,1157.75,24,0,24.00
08/03/2005,04:37,1157.50,1157.75,1157.25,1157.75,60,152,212.00
08/03/2005,04:38,1157.50,1157.50,1157.50,1157.50,0,21,21.00
08/03/2005,04:40,1157.50,1157.50,1157.50,1157.50,0,25,25.00
08/03/2005,04:41,1157.25,1157.75,1157.25,1157.50,12,9,21.00
08/03/2005,04:42,1157.50,1157.50,1157.50,1157.50,0,49,49.00
08/03/2005,04:43,1157.50,1157.50,1157.50,1157.50,0,15,15.00
08/03/2005,04:45,1157.50,1157.50,1157.50,1157.50,0,15,15.00
08/03/2005,04:46,1157.50,1157.50,1157.50,1157.50,0,3,3.00
08/03/2005,04:47,1157.50,1157.50,1157.50,1157.50,0,23,23.00
08/03/2005,04:48,1157.50,1157.50,1157.50,1157.50,0,7,7.00
08/03/2005,04:49,1157.75,1157.75,1157.75,1157.75,50,0,50.00
08/03/2005,04:51,1157.50,1157.50,1157.50,1157.50,0,20,20.00
08/03/2005,04:53,1157.50,1157.50,1157.25,1157.25,0,3,3.00
08/03/2005,04:54,1157.25,1157.25,1157.25,1157.25,0,24,24.00
08/03/2005,04:57,1157.50,1157.50,1157.25,1157.25,18,1,19.00
08/03/2005,04:59,1157.50,1157.50,1157.50,1157.50,43,0,43.00
08/03/2005,05:00,1157.50,1157.50,1157.50,1157.50,1,0,1.00
08/03/2005,05:01,1157.50,1157.75,1157.50,1157.75,110,0,110.00
08/03/2005,05:02,1157.75,1157.75,1157.75,1157.75,10,0,10.00
08/03/2005,05:03,1158.00,1158.00,1158.00,1158.00,197,0,197.00
08/03/2005,05:04,1158.00,1158.00,1158.00,1158.00,1,0,1.00
08/03/2005,05:05,1158.00,1158.25,1158.00,1158.00,73,6,79.00
08/03/2005,05:06,1158.00,1158.00,1158.00,1158.00,0,1,1.00
08/03/2005,05:07,1158.00,1158.25,1158.00,1158.00,15,30,45.00
08/03/2005,05:08,1158.00,1158.00,1158.00,1158.00,0,6,6.00
08/03/2005,05:09,1158.00,1158.00,1158.00,1158.00,0,37,37.00
08/03/2005,05:11,1157.75,1157.75,1157.75,1157.75,0,2,2.00
08/03/2005,05:12,1158.00,1158.00,1157.75,1157.75,10,16,26.00
08/03/2005,05:13,1157.50,1157.50,1157.50,1157.50,0,144,144.00
08/03/2005,05:14,1157.50,1157.50,1157.25,1157.25,0,18,18.00
08/03/2005,05:15,1157.50,1157.50,1157.50,1157.50,9,0,9.00
08/03/2005,05:16,1157.50,1157.75,1157.50,1157.75,56,0,56.00
08/03/2005,05:17,1157.50,1157.50,1157.50,1157.50,0,1,1.00
08/03/2005,05:20,1157.50,1157.50,1157.50,1157.50,0,61,61.00
08/03/2005,05:24,1157.25,1157.25,1157.25,1157.25,0,1,1.00
08/03/2005,05:25,1157.50,1157.50,1157.25,1157.50,11,1,12.00
08/03/2005,05:26,1157.50,1157.50,1157.25,1157.25,20,1,21.00
08/03/2005,05:28,1157.50,1157.50,1157.50,1157.50,34,0,34.00
08/03/2005,05:29,1157.50,1157.75,1157.50,1157.75,17,0,17.00
08/03/2005,05:30,1157.75,1157.75,1157.75,1157.75,10,0,10.00
08/03/2005,05:31,1157.75,1158.00,1157.75,1157.75,36,5,41.00
08/03/2005,05:32,1158.00,1158.00,1158.00,1158.00,1,0,1.00
08/03/2005,05:33,1158.00,1158.00,1158.00,1158.00,6,0,6.00
08/03/2005,05:34,1158.00,1158.00,1157.75,1157.75,3,21,24.00
08/03/2005,05:35,1158.00,1158.00,1158.00,1158.00,11,0,11.00
08/03/2005,05:36,1157.75,1157.75,1157.75,1157.75,0,6,6.00
08/03/2005,05:37,1158.00,1158.00,1158.00,1158.00,3,0,3.00
08/03/2005,05:38,1158.00,1158.00,1157.75,1157.75,6,4,10.00
08/03/2005,05:39,1157.75,1157.75,1157.75,1157.75,0,3,3.00
08/03/2005,05:41,1158.00,1158.00,1158.00,1158.00,8,0,8.00
08/03/2005,05:42,1158.00,1158.00,1158.00,1158.00,107,0,107.00
08/03/2005,05:43,1158.25,1158.25,1158.00,1158.00,8,1,9.00
08/03/2005,05:44,1158.00,1158.00,1158.00,1158.00,0,2,2.00
08/03/2005,05:45,1158.00,1158.00,1158.00,1158.00,0,1,1.00
08/03/2005,05:46,1158.25,1158.25,1158.25,1158.25,65,0,65.00
08/03/2005,05:47,1158.25,1158.25,1158.25,1158.25,124,0,124.00
08/03/2005,05:48,1158.25,1158.50,1158.25,1158.25,40,7,47.00
08/03/2005,05:53,1158.00,1158.00,1158.00,1158.00,0,1,1.00
08/03/2005,05:54,1158.25,1158.25,1158.25,1158.25,62,0,62.00
08/03/2005,05:55,1158.50,1158.50,1158.25,1158.25,6,29,35.00
08/03/2005,05:56,1158.25,1158.25,1158.25,1158.25,0,1,1.00
08/03/2005,05:57,1158.25,1158.25,1158.00,1158.00,0,91,91.00
08/03/2005,05:58,1158.00,1158.00,1158.00,1158.00,0,5,5.00
08/03/2005,05:59,1158.00,1158.00,1158.00,1158.00,0,35,35.00
08/03/2005,06:00,1158.00,1158.00,1158.00,1158.00,0,2,2.00
08/03/2005,06:01,1158.00,1158.00,1158.00,1158.00,0,3,3.00
08/03/2005,06:02,1158.25,1158.25,1158.25,1158.25,18,0,18.00
08/03/2005,06:03,1158.25,1158.25,1158.25,1158.25,86,0,86.00
08/03/2005,06:05,1158.00,1158.00,1158.00,1158.00,0,3,3.00
08/03/2005,06:06,1158.00,1158.00,1158.00,1158.00,0,15,15.00
08/03/2005,06:07,1158.00,1158.00,1158.00,1158.00,0,2,2.00
08/03/2005,06:10,1158.00,1158.00,1158.00,1158.00,0,1,1.00
08/03/2005,06:11,1158.00,1158.00,1158.00,1158.00,0,1,1.00
08/03/2005,06:12,1158.00,1158.00,1158.00,1158.00,0,28,28.00
08/03/2005,06:14,1158.00,1158.25,1158.00,1158.25,10,3,13.00
08/03/2005,06:15,1158.00,1158.25,1158.00,1158.00,78,319,397.00
08/03/2005,06:16,1158.25,1158.25,1158.00,1158.25,4,1,5.00
08/03/2005,06:17,1158.25,1158.25,1158.25,1158.25,30,0,30.00
08/03/2005,06:18,1158.25,1158.25,1158.00,1158.00,3,2,5.00
08/03/2005,06:20,1158.25,1158.25,1158.25,1158.25,3,0,3.00
08/03/2005,06:24,1158.00,1158.00,1158.00,1158.00,0,25,25.00
08/03/2005,06:25,1158.25,1158.25,1158.25,1158.25,1,0,1.00
08/03/2005,06:26,1158.00,1158.00,1158.00,1158.00,0,6,6.00
08/03/2005,06:28,1158.00,1158.00,1158.00,1158.00,0,75,75.00
08/03/2005,06:29,1158.00,1158.00,1158.00,1158.00,0,40,40.00
08/03/2005,06:30,1158.00,1158.00,1158.00,1158.00,0,22,22.00
08/03/2005,06:31,1158.00,1158.00,1157.75,1157.75,0,8,8.00
08/03/2005,06:33,1157.75,1157.75,1157.75,1157.75,0,2,2.00
08/03/2005,06:34,1157.75,1157.75,1157.75,1157.75,0,1,1.00
08/03/2005,06:35,1157.75,1158.00,1157.75,1157.75,1,78,79.00
08/03/2005,06:36,1157.75,1157.75,1157.75,1157.75,0,4,4.00
08/03/2005,06:39,1158.00,1158.00,1157.75,1157.75,2,2,4.00
08/03/2005,06:40,1158.00,1158.00,1158.00,1158.00,2,0,2.00
08/03/2005,06:42,1157.75,1157.75,1157.75,1157.75,0,2,2.00
08/03/2005,06:44,1157.75,1157.75,1157.75,1157.75,0,4,4.00
08/03/2005,06:46,1157.75,1157.75,1157.75,1157.75,0,22,22.00
08/03/2005,06:47,1157.75,1157.75,1157.75,1157.75,0,1,1.00
08/03/2005,06:48,1157.75,1157.75,1157.75,1157.75,0,3,3.00
08/03/2005,06:49,1157.75,1157.75,1157.75,1157.75,0,1,1.00
08/03/2005,06:50,1158.00,1158.00,1158.00,1158.00,45,0,45.00
08/03/2005,06:51,1158.00,1158.00,1158.00,1158.00,3,0,3.00
08/03/2005,06:54,1158.00,1158.00,1158.00,1158.00,2,0,2.00
08/03/2005,06:55,1157.75,1157.75,1157.75,1157.75,0,15,15.00
08/03/2005,06:57,1157.75,1158.00,1157.75,1158.00,3,1,4.00
08/03/2005,06:58,1158.00,1158.00,1157.75,1157.75,2,3,5.00
08/03/2005,06:59,1158.00,1158.00,1158.00,1158.00,242,0,242.00
08/03/2005,07:00,1158.25,1158.25,1158.25,1158.25,140,0,140.00
08/03/2005,07:01,1158.00,1158.00,1158.00,1158.00,0,1,1.00
08/03/2005,07:02,1158.00,1158.00,1157.75,1157.75,1,293,294.00
08/03/2005,07:03,1158.00,1158.00,1157.75,1157.75,1,3,4.00
08/03/2005,07:04,1157.75,1158.00,1157.75,1158.00,14,40,54.00
08/03/2005,07:05,1158.00,1158.00,1158.00,1158.00,196,0,196.00
08/03/2005,07:06,1158.25,1158.25,1158.25,1158.25,343,0,343.00
08/03/2005,07:07,1158.25,1158.25,1158.00,1158.25,247,5,252.00
08/03/2005,07:08,1158.25,1158.25,1158.00,1158.00,20,12,32.00
08/03/2005,07:09,1158.25,1158.25,1158.25,1158.25,40,0,40.00
08/03/2005,07:10,1158.00,1158.00,1158.00,1158.00,0,7,7.00
08/03/2005,07:12,1158.00,1158.25,1158.00,1158.25,1,1,2.00
08/03/2005,07:13,1158.25,1158.25,1158.25,1158.25,2,0,2.00
08/03/2005,07:14,1158.25,1158.25,1158.00,1158.25,12,2,14.00
08/03/2005,07:15,1158.25,1158.25,1158.25,1158.25,43,0,43.00
08/03/2005,07:16,1158.25,1158.25,1158.00,1158.00,1,1,2.00
08/03/2005,07:18,1158.00,1158.25,1158.00,1158.00,2,4,6.00
08/03/2005,07:19,1158.25,1158.25,1158.00,1158.00,1,101,102.00
08/03/2005,07:20,1158.25,1158.25,1158.00,1158.25,4,228,232.00
08/03/2005,07:21,1158.00,1158.00,1158.00,1158.00,0,5,5.00
08/03/2005,07:22,1158.00,1158.00,1158.00,1158.00,0,141,141.00
08/03/2005,07:23,1158.25,1158.25,1158.25,1158.25,35,0,35.00
08/03/2005,07:25,1158.00,1158.00,1158.00,1158.00,0,16,16.00
08/03/2005,07:26,1158.00,1158.00,1158.00,1158.00,0,190,190.00
08/03/2005,07:27,1158.00,1158.25,1158.00,1158.25,10,5,15.00
08/03/2005,07:28,1158.25,1158.25,1158.25,1158.25,20,0,20.00
08/03/2005,07:29,1158.00,1158.25,1158.00,1158.00,3,184,187.00
08/03/2005,07:30,1158.00,1158.25,1158.00,1158.00,1,59,60.00
08/03/2005,07:31,1158.00,1158.00,1157.75,1158.00,10,39,49.00
08/03/2005,07:32,1157.75,1158.00,1157.75,1157.75,2,9,11.00
08/03/2005,07:33,1157.75,1157.75,1157.75,1157.75,0,7,7.00
08/03/2005,07:34,1157.75,1157.75,1157.75,1157.75,0,5,5.00
08/03/2005,07:35,1158.00,1158.00,1158.00,1158.00,3,0,3.00
08/03/2005,07:36,1157.75,1157.75,1157.75,1157.75,0,3,3.00
08/03/2005,07:37,1158.00,1158.00,1158.00,1158.00,1,0,1.00
08/03/2005,07:38,1157.75,1157.75,1157.75,1157.75,0,12,12.00
08/03/2005,07:39,1157.75,1157.75,1157.75,1157.75,0,1,1.00
08/03/2005,07:40,1158.00,1158.00,1158.00,1158.00,1,0,1.00
08/03/2005,07:41,1157.75,1158.00,1157.75,1158.00,17,9,26.00
08/03/2005,07:42,1157.75,1158.00,1157.75,1158.00,150,7,157.00
08/03/2005,07:43,1158.00,1158.00,1158.00,1158.00,91,0,91.00
08/03/2005,07:44,1158.00,1158.00,1157.75,1157.75,109,11,120.00
08/03/2005,07:45,1157.75,1157.75,1157.75,1157.75,0,30,30.00
08/03/2005,07:46,1157.75,1157.75,1157.50,1157.50,40,304,344.00
08/03/2005,07:47,1157.75,1157.75,1157.50,1157.50,1,75,76.00
08/03/2005,07:48,1157.50,1157.50,1157.50,1157.50,0,422,422.00
08/03/2005,07:49,1157.50,1157.50,1157.50,1157.50,0,876,876.00
08/03/2005,07:50,1157.25,1157.50,1157.25,1157.50,12,26,38.00
08/03/2005,07:51,1157.25,1157.50,1157.25,1157.50,1,3,4.00
08/03/2005,07:52,1157.50,1157.50,1157.25,1157.25,5,6,11.00
08/03/2005,07:53,1157.50,1157.50,1157.50,1157.50,15,0,15.00
08/03/2005,07:54,1157.25,1157.25,1157.25,1157.25,0,30,30.00
08/03/2005,07:55,1157.25,1157.25,1157.00,1157.00,2,864,866.00
08/03/2005,07:56,1157.00,1157.00,1156.75,1156.75,3,733,736.00
08/03/2005,07:57,1156.75,1156.75,1156.00,1156.50,182,1142,1324.00
08/03/2005,07:58,1156.25,1156.50,1156.00,1156.25,47,787,834.00
08/03/2005,07:59,1156.25,1156.50,1156.25,1156.25,58,99,157.00
08/03/2005,08:00,1156.50,1156.50,1156.25,1156.50,308,62,370.00
08/03/2005,08:01,1156.50,1156.50,1156.50,1156.50,177,0,177.00
08/03/2005,08:02,1156.50,1156.50,1156.25,1156.25,374,1,375.00
08/03/2005,08:03,1156.25,1156.50,1156.00,1156.25,40,229,269.00
08/03/2005,08:04,1156.25,1156.25,1156.00,1156.00,155,567,722.00
08/03/2005,08:05,1156.00,1156.50,1156.00,1156.50,411,149,560.00
08/03/2005,08:06,1156.50,1156.50,1156.25,1156.50,5,2,7.00
08/03/2005,08:07,1156.25,1156.50,1156.25,1156.50,15,197,212.00
08/03/2005,08:08,1156.50,1156.50,1156.25,1156.25,51,234,285.00
08/03/2005,08:09,1156.25,1156.50,1156.25,1156.25,2,85,87.00
08/03/2005,08:10,1156.25,1156.50,1156.25,1156.50,20,5,25.00
08/03/2005,08:11,1156.50,1156.50,1156.25,1156.50,23,33,56.00
08/03/2005,08:12,1156.50,1156.50,1156.25,1156.50,7,10,17.00
08/03/2005,08:13,1156.25,1156.50,1156.25,1156.50,5,11,16.00
08/03/2005,08:14,1156.50,1156.50,1156.25,1156.50,230,3,233.00
08/03/2005,08:15,1156.50,1156.50,1156.25,1156.50,7,6,13.00
08/03/2005,08:16,1156.25,1156.50,1156.25,1156.50,105,4,109.00
08/03/2005,08:17,1156.50,1156.50,1156.50,1156.50,29,0,29.00
08/03/2005,08:18,1156.50,1156.50,1156.50,1156.50,81,0,81.00
08/03/2005,08:19,1156.50,1156.75,1156.50,1156.50,136,16,152.00
08/03/2005,08:20,1156.75,1156.75,1156.75,1156.75,14,0,14.00
08/03/2005,08:21,1156.75,1156.75,1156.50,1156.75,84,20,104.00
08/03/2005,08:22,1156.75,1156.75,1156.50,1156.50,3,4,7.00
08/03/2005,08:23,1156.75,1157.00,1156.75,1156.75,331,11,342.00
08/03/2005,08:24,1156.75,1157.00,1156.75,1156.75,50,32,82.00
08/03/2005,08:25,1157.00,1157.00,1157.00,1157.00,12,0,12.00
08/03/2005,08:26,1156.75,1157.00,1156.75,1157.00,389,5,394.00
08/03/2005,08:27,1157.00,1157.25,1157.00,1157.00,24,14,38.00
08/03/2005,08:28,1157.00,1157.25,1157.00,1157.00,110,521,631.00
08/03/2005,08:29,1157.00,1157.25,1157.00,1157.00,3,140,143.00
08/03/2005,08:30,1157.25,1157.25,1157.00,1157.25,583,796,1379.00
08/03/2005,08:31,1157.25,1157.25,1156.50,1156.75,829,2616,3445.00
08/03/2005,08:32,1156.75,1156.75,1156.50,1156.50,473,1439,1912.00
08/03/2005,08:33,1156.50,1157.00,1156.50,1156.75,1007,527,1534.00
08/03/2005,08:34,1156.75,1157.00,1156.75,1156.75,577,662,1239.00
08/03/2005,08:35,1156.75,1157.25,1156.75,1157.00,1007,674,1681.00
08/03/2005,08:36,1157.00,1157.25,1156.75,1157.00,1169,693,1862.00
08/03/2005,08:37,1157.00,1157.00,1156.50,1156.75,360,1269,1629.00
08/03/2005,08:38,1156.50,1157.00,1156.50,1156.75,637,749,1386.00
08/03/2005,08:39,1156.75,1157.25,1156.50,1157.25,907,136,1043.00
08/03/2005,08:40,1157.00,1157.25,1156.75,1157.25,1365,268,1633.00
08/03/2005,08:41,1157.25,1157.75,1157.00,1157.50,2133,159,2292.00
08/03/2005,08:42,1157.50,1157.75,1157.25,1157.25,307,1876,2183.00
08/03/2005,08:43,1157.25,1157.50,1157.00,1157.25,632,490,1122.00
08/03/2005,08:44,1157.00,1157.25,1157.00,1157.00,39,1006,1045.00
08/03/2005,08:45,1157.00,1157.50,1157.00,1157.25,1242,255,1497.00
08/03/2005,08:46,1157.25,1157.50,1157.25,1157.50,1402,287,1689.00
08/03/2005,08:47,1157.25,1157.50,1156.75,1157.00,259,1325,1584.00
08/03/2005,08:48,1157.00,1157.25,1156.75,1157.00,457,538,995.00
08/03/2005,08:49,1157.00,1157.50,1157.00,1157.50,1709,91,1800.00
08/03/2005,08:50,1157.50,1157.75,1157.25,1157.75,351,753,1104.00
08/03/2005,08:51,1157.75,1158.00,1157.50,1158.00,1300,133,1433.00
08/03/2005,08:52,1158.00,1158.00,1157.50,1157.50,207,1547,1754.00
08/03/2005,08:53,1157.50,1157.50,1157.25,1157.25,101,552,653.00
08/03/2005,08:54,1157.25,1158.25,1157.25,1158.00,1218,269,1487.00
08/03/2005,08:55,1157.75,1158.00,1157.25,1157.50,508,1501,2009.00
08/03/2005,08:56,1157.25,1157.50,1157.00,1157.25,282,588,870.00
08/03/2005,08:57,1157.25,1157.50,1157.25,1157.25,233,1224,1457.00
08/03/2005,08:58,1157.25,1157.50,1157.00,1157.25,608,852,1460.00
08/03/2005,08:59,1157.25,1157.25,1156.50,1156.50,552,3237,3789.00
08/03/2005,09:00,1156.75,1156.75,1156.00,1156.25,381,2876,3257.00
08/03/2005,09:01,1156.25,1156.50,1155.75,1156.00,2456,3676,6132.00
08/03/2005,09:02,1156.00,1156.75,1156.00,1156.75,885,1335,2220.00
08/03/2005,09:03,1156.75,1157.25,1156.50,1156.75,1689,673,2362.00
08/03/2005,09:04,1157.00,1157.00,1156.00,1156.25,214,1726,1940.00
08/03/2005,09:05,1156.25,1157.00,1156.00,1156.50,1193,1308,2501.00
08/03/2005,09:06,1156.50,1156.75,1156.25,1156.50,783,177,960.00
08/03/2005,09:07,1156.50,1157.50,1156.50,1157.25,955,864,1819.00
08/03/2005,09:08,1157.25,1157.25,1156.75,1157.00,585,505,1090.00
08/03/2005,09:09,1157.00,1157.00,1156.25,1156.75,636,1420,2056.00
08/03/2005,09:10,1156.75,1157.25,1156.50,1157.25,531,592,1123.00
08/03/2005,09:11,1157.25,1157.50,1157.00,1157.00,460,867,1327.00
08/03/2005,09:12,1157.25,1157.75,1157.00,1157.50,1937,433,2370.00
08/03/2005,09:13,1157.50,1157.50,1157.00,1157.25,89,1103,1192.00
08/03/2005,09:14,1157.00,1157.50,1156.75,1157.25,853,491,1344.00
08/03/2005,09:15,1157.00,1157.00,1156.50,1156.75,622,1019,1641.00
08/03/2005,09:16,1156.75,1157.25,1156.50,1157.25,1263,1434,2697.00
08/03/2005,09:17,1157.25,1157.75,1157.25,1157.50,901,459,1360.00
08/03/2005,09:18,1157.75,1157.75,1157.00,1157.00,333,1045,1378.00
08/03/2005,09:19,1157.25,1157.75,1156.75,1157.50,691,714,1405.00
08/03/2005,09:20,1157.50,1157.75,1157.25,1157.50,298,242,540.00
08/03/2005,09:21,1157.50,1157.75,1157.25,1157.50,115,245,360.00
08/03/2005,09:22,1157.75,1157.75,1157.25,1157.50,202,562,764.00
08/03/2005,09:23,1157.50,1157.50,1156.75,1157.00,345,1017,1362.00
08/03/2005,09:24,1157.00,1157.50,1156.75,1157.50,1079,123,1202.00
08/03/2005,09:25,1157.50,1157.50,1157.00,1157.25,1211,436,1647.00
08/03/2005,09:26,1157.25,1157.25,1157.00,1157.00,39,688,727.00
08/03/2005,09:27,1157.25,1157.50,1157.00,1157.50,260,25,285.00
08/03/2005,09:28,1157.50,1157.75,1157.25,1157.50,733,886,1619.00
08/03/2005,09:29,1157.50,1157.75,1157.00,1157.25,342,562,904.00
08/03/2005,09:30,1157.25,1157.50,1157.00,1157.00,911,653,1564.00
08/03/2005,09:31,1157.25,1157.75,1156.50,1156.75,2429,2431,4860.00
08/03/2005,09:32,1156.75,1157.75,1156.25,1157.75,2759,1300,4059.00
08/03/2005,09:33,1157.75,1157.75,1157.00,1157.50,1420,1042,2462.00
08/03/2005,09:34,1157.25,1157.50,1157.25,1157.25,249,822,1071.00
08/03/2005,09:35,1157.50,1157.75,1156.75,1157.25,974,1287,2261.00
08/03/2005,09:36,1157.25,1157.50,1157.00,1157.25,955,323,1278.00
08/03/2005,09:37,1157.00,1158.00,1157.00,1157.75,1771,377,2148.00
08/03/2005,09:38,1157.50,1157.75,1157.00,1157.00,55,1672,1727.00
08/03/2005,09:39,1157.00,1157.25,1157.00,1157.25,159,1112,1271.00
08/03/2005,09:40,1157.25,1157.50,1157.25,1157.50,30,352,382.00
08/03/2005,09:41,1157.50,1158.00,1157.25,1158.00,1490,544,2034.00
08/03/2005,09:42,1157.75,1158.50,1157.75,1158.25,2721,622,3343.00
08/03/2005,09:43,1158.00,1158.25,1157.75,1158.25,1732,495,2227.00
08/03/2005,09:44,1158.25,1158.25,1157.75,1158.25,176,296,472.00
08/03/2005,09:45,1158.25,1159.00,1158.00,1159.00,4262,249,4511.00
08/03/2005,09:46,1159.00,1159.25,1158.50,1159.00,3428,3383,6811.00
08/03/2005,09:47,1159.00,1159.25,1158.75,1159.25,894,1483,2377.00
08/03/2005,09:48,1159.00,1159.50,1159.00,1159.25,1303,1659,2962.00
08/03/2005,09:49,1159.00,1159.25,1158.75,1158.75,1816,1101,2917.00
08/03/2005,09:50,1158.75,1159.00,1158.75,1159.00,126,624,750.00
08/03/2005,09:51,1159.00,1159.25,1158.50,1159.00,1165,1635,2800.00
08/03/2005,09:52,1159.00,1159.25,1158.75,1159.00,3154,841,3995.00
08/03/2005,09:53,1159.00,1159.25,1159.00,1159.00,431,460,891.00
08/03/2005,09:54,1159.00,1159.75,1159.00,1159.25,2824,860,3684.00
08/03/2005,09:55,1159.25,1159.50,1159.00,1159.00,147,1286,1433.00
08/03/2005,09:56,1159.00,1159.25,1158.75,1159.00,979,981,1960.00
08/03/2005,09:57,1159.00,1159.25,1158.75,1159.00,722,450,1172.00
08/03/2005,09:58,1159.00,1159.25,1159.00,1159.25,903,22,925.00
08/03/2005,09:59,1159.00,1159.25,1158.25,1158.75,739,3034,3773.00
08/03/2005,10:00,1158.50,1159.00,1158.50,1158.50,409,644,1053.00
08/03/2005,10:01,1158.75,1159.00,1158.50,1158.50,697,432,1129.00
08/03/2005,10:02,1158.50,1158.75,1158.25,1158.25,509,503,1012.00
08/03/2005,10:03,1158.50,1158.75,1158.00,1158.50,537,658,1195.00
08/03/2005,10:04,1158.50,1159.00,1158.25,1158.50,582,2103,2685.00
08/03/2005,10:05,1158.25,1158.50,1158.25,1158.50,6,506,512.00
08/03/2005,10:06,1158.25,1158.50,1157.75,1158.00,337,1877,2214.00
08/03/2005,10:07,1158.00,1158.25,1157.75,1158.00,958,767,1725.00
08/03/2005,10:08,1158.25,1158.50,1158.00,1158.25,591,225,816.00
08/03/2005,10:09,1158.25,1158.50,1158.00,1158.25,163,277,440.00
08/03/2005,10:10,1158.25,1158.50,1158.00,1158.25,396,65,461.00
08/03/2005,10:11,1158.50,1158.50,1158.25,1158.50,187,156,343.00
08/03/2005,10:12,1158.25,1158.50,1158.00,1158.25,142,355,497.00
08/03/2005,10:13,1158.25,1158.75,1158.00,1158.25,783,898,1681.00
08/03/2005,10:14,1158.50,1159.00,1158.50,1159.00,1229,15,1244.00
08/03/2005,10:15,1158.75,1159.00,1158.50,1159.00,609,474,1083.00
08/03/2005,10:16,1159.00,1159.25,1158.75,1158.75,487,209,696.00
08/03/2005,10:17,1158.75,1159.50,1158.75,1159.25,2006,336,2342.00
08/03/2005,10:18,1159.25,1160.00,1159.25,1159.75,5000,1757,6757.00
08/03/2005,10:19,1159.75,1160.25,1159.75,1159.75,1763,1059,2822.00
08/03/2005,10:20,1160.00,1160.00,1159.50,1159.50,176,1037,1213.00
08/03/2005,10:21,1159.50,1159.50,1159.25,1159.25,103,1466,1569.00
08/03/2005,10:22,1159.25,1159.50,1159.25,1159.25,18,201,219.00
08/03/2005,10:23,1159.50,1159.75,1159.50,1159.50,2286,793,3079.00
08/03/2005,10:24,1159.50,1159.75,1159.25,1159.25,128,502,630.00
08/03/2005,10:25,1159.25,1159.75,1159.25,1159.50,572,208,780.00
08/03/2005,10:26,1159.75,1159.75,1159.25,1159.75,243,369,612.00
08/03/2005,10:27,1159.75,1159.75,1159.50,1159.50,393,104,497.00
08/03/2005,10:28,1159.50,1159.75,1159.50,1159.75,606,59,665.00
08/03/2005,10:29,1159.75,1159.75,1159.50,1159.75,290,14,304.00
08/03/2005,10:30,1159.75,1160.00,1159.50,1159.75,123,440,563.00
08/03/2005,10:31,1159.75,1160.50,1159.75,1160.00,2400,1570,3970.00
08/03/2005,10:32,1160.25,1160.25,1159.50,1159.75,96,930,1026.00
08/03/2005,10:33,1159.50,1159.75,1159.00,1159.25,955,1720,2675.00
08/03/2005,10:34,1159.25,1159.50,1159.25,1159.50,42,44,86.00
08/03/2005,10:35,1159.50,1159.50,1159.00,1159.00,20,425,445.00
08/03/2005,10:36,1159.00,1159.25,1159.00,1159.25,54,1022,1076.00
08/03/2005,10:37,1159.00,1159.25,1159.00,1159.00,34,244,278.00
08/03/2005,10:38,1159.25,1159.50,1159.00,1159.50,705,10,715.00
08/03/2005,10:39,1159.25,1159.50,1159.00,1159.25,318,215,533.00
08/03/2005,10:40,1159.50,1159.50,1159.25,1159.25,4,739,743.00
08/03/2005,10:41,1159.25,1159.25,1158.75,1159.00,221,693,914.00
08/03/2005,10:42,1159.25,1159.25,1159.00,1159.25,20,431,451.00
08/03/2005,10:43,1159.25,1160.00,1159.25,1159.75,1691,317,2008.00
08/03/2005,10:44,1159.75,1159.75,1159.50,1159.75,25,14,39.00
08/03/2005,10:45,1159.50,1159.75,1159.25,1159.25,23,631,654.00
08/03/2005,10:46,1159.25,1159.25,1159.00,1159.25,42,332,374.00
08/03/2005,10:47,1159.00,1159.25,1159.00,1159.25,822,64,886.00
08/03/2005,10:48,1159.25,1159.50,1159.25,1159.25,72,433,505.00
08/03/2005,10:49,1159.25,1159.25,1159.00,1159.25,174,19,193.00
08/03/2005,10:50,1159.00,1159.25,1158.75,1159.00,387,1118,1505.00
08/03/2005,10:51,1159.00,1159.25,1159.00,1159.25,284,17,301.00
08/03/2005,10:52,1159.25,1159.25,1159.00,1159.00,447,167,614.00
08/03/2005,10:53,1159.00,1159.50,1159.00,1159.25,237,12,249.00
08/03/2005,10:54,1159.50,1159.50,1159.25,1159.25,73,19,92.00
08/03/2005,10:55,1159.25,1159.50,1159.00,1159.50,78,161,239.00
08/03/2005,10:56,1159.50,1159.50,1159.25,1159.50,14,206,220.00
08/03/2005,10:57,1159.50,1159.50,1159.25,1159.25,30,4,34.00
08/03/2005,10:58,1159.25,1159.50,1159.25,1159.50,50,116,166.00
08/03/2005,10:59,1159.25,1159.50,1159.25,1159.50,27,10,37.00
08/03/2005,11:00,1159.50,1159.50,1159.25,1159.25,97,26,123.00
08/03/2005,11:01,1159.25,1159.50,1159.25,1159.25,37,92,129.00
08/03/2005,11:02,1159.25,1159.50,1159.25,1159.50,169,4,173.00
08/03/2005,11:03,1159.50,1159.75,1159.50,1159.50,247,296,543.00
08/03/2005,11:04,1159.50,1159.50,1159.25,1159.50,65,52,117.00
08/03/2005,11:05,1159.50,1159.50,1159.25,1159.50,21,36,57.00
08/03/2005,11:06,1159.25,1159.25,1159.25,1159.25,0,96,96.00
08/03/2005,11:07,1159.50,1159.50,1159.25,1159.50,195,39,234.00
08/03/2005,11:08,1159.50,1159.50,1159.25,1159.50,77,110,187.00
08/03/2005,11:09,1159.25,1159.50,1159.25,1159.25,45,54,99.00
08/03/2005,11:10,1159.50,1159.75,1159.50,1159.75,1924,31,1955.00
08/03/2005,11:11,1159.50,1159.75,1159.50,1159.75,53,7,60.00
08/03/2005,11:12,1159.75,1159.75,1159.25,1159.50,413,668,1081.00
08/03/2005,11:13,1159.25,1159.50,1159.00,1159.25,108,692,800.00
08/03/2005,11:14,1159.25,1159.50,1159.25,1159.25,48,61,109.00
08/03/2005,11:15,1159.25,1159.50,1159.00,1159.00,10,210,220.00
08/03/2005,11:16,1159.25,1159.50,1159.25,1159.25,151,3,154.00
08/03/2005,11:17,1159.25,1159.75,1159.25,1159.50,271,70,341.00
08/03/2005,11:18,1159.50,1159.50,1159.25,1159.50,66,14,80.00
08/03/2005,11:19,1159.25,1159.50,1159.25,1159.50,54,2,56.00
08/03/2005,11:20,1159.25,1159.75,1159.25,1159.75,568,5,573.00
08/03/2005,11:21,1159.75,1159.75,1159.50,1159.50,23,14,37.00
08/03/2005,11:22,1159.50,1159.75,1159.50,1159.75,9,5,14.00
08/03/2005,11:23,1159.75,1159.75,1159.50,1159.75,9,18,27.00
08/03/2005,11:24,1159.75,1160.25,1159.50,1160.00,1437,35,1472.00
08/03/2005,11:25,1160.00,1160.75,1160.00,1160.50,2157,623,2780.00
08/03/2005,11:26,1160.75,1161.50,1160.50,1161.25,4475,1501,5976.00
08/03/2005,11:27,1161.25,1161.75,1161.00,1161.25,2458,1525,3983.00
08/03/2005,11:28,1161.50,1161.50,1161.00,1161.25,1404,964,2368.00
08/03/2005,11:29,1161.25,1161.25,1161.00,1161.00,261,771,1032.00
08/03/2005,11:30,1161.00,1161.50,1161.00,1161.00,574,405,979.00
08/03/2005,11:31,1161.00,1161.50,1161.00,1161.25,409,813,1222.00
08/03/2005,11:32,1161.25,1161.25,1161.00,1161.00,67,16,83.00
08/03/2005,11:33,1161.00,1161.25,1161.00,1161.00,98,310,408.00
08/03/2005,11:34,1161.00,1161.50,1161.00,1161.50,926,87,1013.00
08/03/2005,11:35,1161.50,1161.75,1161.25,1161.50,2876,138,3014.00
08/03/2005,11:36,1161.75,1162.00,1161.50,1161.50,1024,3019,4043.00
08/03/2005,11:37,1161.50,1161.75,1161.00,1161.25,266,599,865.00
08/03/2005,11:38,1161.00,1161.25,1160.75,1160.75,33,1293,1326.00
08/03/2005,11:39,1161.00,1161.00,1160.50,1160.50,33,1292,1325.00
08/03/2005,11:40,1160.75,1160.75,1160.50,1160.75,182,697,879.00
08/03/2005,11:41,1160.50,1160.50,1160.00,1160.25,789,1816,2605.00
08/03/2005,11:42,1160.25,1161.00,1160.25,1160.75,1080,79,1159.00
08/03/2005,11:43,1160.75,1161.00,1160.50,1160.75,213,132,345.00
08/03/2005,11:44,1160.75,1160.75,1160.50,1160.75,427,28,455.00
08/03/2005,11:45,1160.75,1160.75,1160.50,1160.50,10,258,268.00
08/03/2005,11:46,1160.50,1160.75,1160.50,1160.50,6,338,344.00
08/03/2005,11:47,1160.50,1161.00,1160.50,1160.75,575,15,590.00
08/03/2005,11:48,1161.00,1161.00,1160.75,1160.75,15,28,43.00
08/03/2005,11:49,1161.00,1161.00,1160.75,1161.00,4,8,12.00
08/03/2005,11:50,1160.75,1161.00,1160.75,1161.00,13,553,566.00
08/03/2005,11:51,1161.00,1161.00,1160.75,1161.00,65,9,74.00
08/03/2005,11:52,1160.75,1161.25,1160.75,1161.25,1309,77,1386.00
08/03/2005,11:53,1161.25,1161.25,1160.25,1160.50,72,1426,1498.00
08/03/2005,11:54,1160.25,1160.50,1160.25,1160.50,103,81,184.00
08/03/2005,11:55,1160.50,1160.50,1160.25,1160.25,283,104,387.00
08/03/2005,11:56,1160.25,1160.50,1160.25,1160.50,9,79,88.00
08/03/2005,11:57,1160.50,1160.50,1160.25,1160.50,14,24,38.00
08/03/2005,11:58,1160.25,1160.25,1160.00,1160.25,309,320,629.00
08/03/2005,11:59,1160.25,1160.25,1160.00,1160.00,268,394,662.00
08/03/2005,12:00,1160.00,1160.25,1159.75,1159.75,155,518,673.00
08/03/2005,12:01,1160.00,1160.00,1159.75,1160.00,375,1278,1653.00
08/03/2005,12:02,1160.00,1160.25,1159.75,1160.00,538,9,547.00
08/03/2005,12:03,1160.00,1160.00,1159.75,1160.00,7,88,95.00
08/03/2005,12:04,1159.75,1160.25,1159.75,1160.00,161,89,250.00
08/03/2005,12:05,1160.00,1160.00,1159.75,1159.75,199,146,345.00
08/03/2005,12:06,1160.00,1160.00,1159.50,1159.50,75,311,386.00
08/03/2005,12:07,1159.50,1159.75,1159.50,1159.50,30,385,415.00
08/03/2005,12:08,1159.75,1159.75,1159.50,1159.75,25,281,306.00
08/03/2005,12:09,1159.75,1159.75,1159.50,1159.75,160,43,203.00
08/03/2005,12:10,1159.75,1159.75,1159.50,1159.75,216,4,220.00
08/03/2005,12:11,1159.75,1159.75,1159.50,1159.50,77,114,191.00
08/03/2005,12:12,1159.50,1159.75,1159.25,1159.50,197,623,820.00
08/03/2005,12:13,1159.50,1159.75,1159.50,1159.75,49,185,234.00
08/03/2005,12:14,1159.75,1159.75,1159.50,1159.75,42,9,51.00
08/03/2005,12:15,1159.75,1160.00,1159.50,1159.50,405,140,545.00
08/03/2005,12:16,1159.50,1160.00,1159.50,1159.75,152,80,232.00
08/03/2005,12:17,1159.75,1159.75,1159.50,1159.75,101,247,348.00
08/03/2005,12:18,1159.75,1159.75,1159.50,1159.75,13,56,69.00
08/03/2005,12:19,1159.50,1159.75,1159.50,1159.50,2,28,30.00
08/03/2005,12:20,1159.50,1159.75,1159.50,1159.50,89,31,120.00
08/03/2005,12:21,1159.75,1159.75,1159.50,1159.50,116,23,139.00
08/03/2005,12:22,1159.75,1159.75,1159.50,1159.75,60,6,66.00
08/03/2005,12:23,1159.75,1159.75,1159.50,1159.50,22,6,28.00
08/03/2005,12:24,1159.75,1159.75,1159.50,1159.50,39,17,56.00
08/03/2005,12:25,1159.75,1160.00,1159.50,1159.75,508,12,520.00
08/03/2005,12:26,1159.75,1160.25,1159.75,1160.25,359,50,409.00
08/03/2005,12:27,1160.25,1160.25,1160.00,1160.25,40,27,67.00
08/03/2005,12:28,1160.00,1160.25,1159.75,1160.00,321,484,805.00
08/03/2005,12:29,1160.00,1160.25,1160.00,1160.25,9,17,26.00
08/03/2005,12:30,1160.00,1160.50,1160.00,1160.25,428,23,451.00
08/03/2005,12:31,1160.50,1160.50,1160.25,1160.50,25,27,52.00
08/03/2005,12:32,1160.25,1160.50,1160.00,1160.25,29,538,567.00
08/03/2005,12:33,1160.25,1160.25,1160.00,1160.25,9,21,30.00
08/03/2005,12:34,1160.00,1160.25,1160.00,1160.00,11,47,58.00
08/03/2005,12:35,1160.00,1160.00,1159.75,1160.00,83,322,405.00
08/03/2005,12:36,1160.25,1160.25,1160.00,1160.00,156,180,336.00
08/03/2005,12:37,1160.00,1160.25,1160.00,1160.25,106,110,216.00
08/03/2005,12:38,1160.00,1160.50,1160.00,1160.50,165,78,243.00
08/03/2005,12:39,1160.25,1160.25,1160.00,1160.25,4,214,218.00
08/03/2005,12:40,1160.00,1160.25,1159.50,1159.75,14,621,635.00
08/03/2005,12:41,1159.50,1160.00,1159.50,1159.75,224,40,264.00
08/03/2005,12:42,1159.75,1160.00,1159.75,1159.75,7,497,504.00
08/03/2005,12:43,1159.75,1160.00,1159.75,1159.75,3,346,349.00
08/03/2005,12:44,1159.75,1160.50,1159.75,1160.00,951,403,1354.00
08/03/2005,12:45,1160.25,1160.25,1160.00,1160.00,13,117,130.00
08/03/2005,12:46,1160.25,1160.25,1160.00,1160.00,20,38,58.00
08/03/2005,12:47,1160.00,1160.25,1160.00,1160.00,15,15,30.00
08/03/2005,12:48,1160.25,1160.50,1160.00,1160.25,237,24,261.00
08/03/2005,12:49,1160.50,1160.50,1160.25,1160.50,24,17,41.00
08/03/2005,12:50,1160.25,1160.50,1160.25,1160.50,86,408,494.00
08/03/2005,12:51,1160.25,1160.50,1160.25,1160.50,23,79,102.00
08/03/2005,12:52,1160.25,1161.00,1160.25,1161.00,1378,40,1418.00
08/03/2005,12:53,1160.75,1161.00,1160.75,1160.75,26,68,94.00
08/03/2005,12:54,1161.00,1161.00,1160.50,1160.50,76,833,909.00
08/03/2005,12:55,1160.50,1160.75,1160.50,1160.50,15,40,55.00
08/03/2005,12:56,1160.75,1161.00,1160.50,1160.75,298,187,485.00
08/03/2005,12:57,1160.75,1160.75,1160.50,1160.75,456,28,484.00
08/03/2005,12:58,1160.75,1160.75,1160.50,1160.75,344,6,350.00
08/03/2005,12:59,1160.50,1160.75,1160.00,1160.00,42,1113,1155.00
08/03/2005,13:00,1160.00,1160.25,1160.00,1160.00,37,237,274.00
08/03/2005,13:01,1160.25,1160.75,1160.00,1160.75,914,163,1077.00
08/03/2005,13:02,1160.75,1160.75,1160.50,1160.50,7,182,189.00
08/03/2005,13:03,1160.50,1160.75,1160.50,1160.75,5,23,28.00
08/03/2005,13:04,1160.75,1160.75,1160.25,1160.50,378,282,660.00
08/03/2005,13:05,1160.50,1160.75,1160.25,1160.50,491,45,536.00
08/03/2005,13:06,1160.50,1160.75,1160.00,1160.25,160,760,920.00
08/03/2005,13:07,1160.25,1160.50,1160.00,1160.50,422,189,611.00
08/03/2005,13:08,1160.50,1160.50,1160.25,1160.25,28,146,174.00
08/03/2005,13:09,1160.25,1160.50,1160.25,1160.25,3,45,48.00
08/03/2005,13:10,1160.50,1160.50,1160.00,1160.50,235,161,396.00
08/03/2005,13:11,1160.25,1160.25,1159.25,1159.50,403,3089,3492.00
08/03/2005,13:12,1159.50,1160.00,1159.50,1160.00,1384,615,1999.00
08/03/2005,13:13,1159.75,1160.00,1159.50,1159.75,193,457,650.00
08/03/2005,13:14,1160.00,1160.25,1160.00,1160.00,506,138,644.00
08/03/2005,13:15,1160.25,1160.25,1160.00,1160.25,103,81,184.00
08/03/2005,13:16,1160.25,1160.50,1160.25,1160.50,1160,225,1385.00
08/03/2005,13:17,1160.50,1160.50,1160.25,1160.25,13,168,181.00
08/03/2005,13:18,1160.25,1160.75,1160.25,1160.50,477,373,850.00
08/03/2005,13:19,1160.25,1160.50,1160.00,1160.25,4,103,107.00
08/03/2005,13:20,1160.25,1160.25,1160.00,1160.00,11,336,347.00
08/03/2005,13:21,1160.00,1160.00,1159.50,1159.50,466,1236,1702.00
08/03/2005,13:22,1159.50,1159.75,1159.50,1159.75,341,68,409.00
08/03/2005,13:23,1159.50,1159.75,1158.75,1159.00,1325,2750,4075.00
08/03/2005,13:24,1159.00,1159.50,1159.00,1159.50,688,204,892.00
08/03/2005,13:25,1159.25,1159.50,1158.75,1159.00,22,655,677.00
08/03/2005,13:26,1158.75,1159.00,1158.50,1158.50,796,1971,2767.00
08/03/2005,13:27,1158.75,1159.00,1158.25,1158.25,570,2671,3241.00
08/03/2005,13:28,1158.25,1158.50,1158.00,1158.50,1162,1291,2453.00
08/03/2005,13:29,1158.50,1158.50,1158.00,1158.25,142,1417,1559.00
08/03/2005,13:30,1158.25,1158.50,1158.00,1158.25,1303,928,2231.00
08/03/2005,13:31,1158.25,1158.75,1158.25,1158.50,699,141,840.00
08/03/2005,13:32,1158.50,1158.75,1158.25,1158.50,421,121,542.00
08/03/2005,13:33,1158.50,1158.75,1158.00,1158.25,205,754,959.00
08/03/2005,13:34,1158.25,1158.50,1158.25,1158.25,129,660,789.00
08/03/2005,13:35,1158.25,1158.50,1158.00,1158.25,579,342,921.00
08/03/2005,13:36,1158.25,1158.50,1158.00,1158.50,1299,31,1330.00
08/03/2005,13:37,1158.75,1158.75,1158.25,1158.50,478,443,921.00
08/03/2005,13:38,1158.50,1158.75,1158.50,1158.50,781,8,789.00
08/03/2005,13:39,1158.75,1159.25,1158.75,1159.00,736,430,1166.00
08/03/2005,13:40,1159.00,1159.00,1158.25,1158.25,138,1085,1223.00
08/03/2005,13:41,1158.25,1158.75,1158.25,1158.50,355,674,1029.00
08/03/2005,13:42,1158.50,1158.50,1157.50,1157.75,468,4399,4867.00
08/03/2005,13:43,1157.75,1158.00,1157.75,1158.00,299,504,803.00
08/03/2005,13:44,1158.00,1158.00,1157.50,1157.50,948,1050,1998.00
08/03/2005,13:45,1157.75,1158.00,1157.50,1157.75,564,564,1128.00
08/03/2005,13:46,1157.75,1158.00,1157.75,1157.75,236,519,755.00
08/03/2005,13:47,1158.00,1158.00,1157.75,1157.75,56,39,95.00
08/03/2005,13:48,1157.75,1158.00,1157.75,1158.00,649,44,693.00
08/03/2005,13:49,1158.00,1158.00,1157.75,1158.00,244,67,311.00
08/03/2005,13:50,1157.75,1158.00,1157.75,1158.00,34,89,123.00
08/03/2005,13:51,1157.75,1158.00,1157.50,1157.75,798,2724,3522.00
08/03/2005,13:52,1158.00,1158.00,1157.50,1157.50,443,654,1097.00
08/03/2005,13:53,1157.75,1158.00,1157.50,1157.75,675,154,829.00
08/03/2005,13:54,1157.75,1158.00,1157.50,1157.75,187,715,902.00
08/03/2005,13:55,1157.50,1157.75,1157.25,1157.50,1540,2120,3660.00
08/03/2005,13:56,1157.75,1157.75,1157.50,1157.50,20,1536,1556.00
08/03/2005,13:57,1157.75,1157.75,1157.50,1157.75,446,78,524.00
08/03/2005,13:58,1157.75,1158.00,1157.75,1158.00,477,297,774.00
08/03/2005,13:59,1158.00,1158.00,1157.75,1158.00,47,67,114.00
08/03/2005,14:00,1158.00,1158.00,1157.75,1158.00,1353,76,1429.00
08/03/2005,14:01,1157.75,1158.00,1157.25,1157.25,301,2348,2649.00
08/03/2005,14:02,1157.25,1157.75,1157.25,1157.50,1658,1455,3113.00
08/03/2005,14:03,1157.50,1157.75,1157.25,1157.50,202,488,690.00
08/03/2005,14:04,1157.50,1157.50,1157.25,1157.50,663,113,776.00
08/03/2005,14:05,1157.50,1157.50,1157.25,1157.25,212,88,300.00
08/03/2005,14:06,1157.50,1157.50,1156.75,1157.25,1338,2450,3788.00
08/03/2005,14:07,1157.00,1157.25,1157.00,1157.25,693,50,743.00
08/03/2005,14:08,1157.25,1157.75,1157.25,1157.50,1436,163,1599.00
08/03/2005,14:09,1157.50,1157.75,1157.50,1157.50,41,77,118.00
08/03/2005,14:10,1157.50,1158.25,1157.50,1158.25,2471,902,3373.00
08/03/2005,14:11,1158.00,1158.25,1158.00,1158.00,21,823,844.00
08/03/2005,14:12,1158.00,1158.25,1157.75,1158.00,274,443,717.00
08/03/2005,14:13,1158.00,1158.25,1158.00,1158.25,29,142,171.00
08/03/2005,14:14,1158.00,1158.75,1158.00,1158.75,1758,26,1784.00
08/03/2005,14:15,1158.75,1159.00,1158.50,1158.75,1711,759,2470.00
08/03/2005,14:16,1158.75,1158.75,1158.50,1158.50,215,1216,1431.00
08/03/2005,14:17,1158.50,1158.75,1158.25,1158.50,96,486,582.00
08/03/2005,14:18,1158.50,1159.50,1158.50,1159.25,2110,1291,3401.00
08/03/2005,14:19,1159.00,1159.25,1158.75,1159.00,206,900,1106.00
08/03/2005,14:20,1159.00,1159.50,1158.75,1159.00,2108,1415,3523.00
08/03/2005,14:21,1159.00,1159.75,1159.00,1159.50,2461,1447,3908.00
08/03/2005,14:22,1159.50,1159.75,1159.25,1159.50,121,667,788.00
08/03/2005,14:23,1159.25,1159.50,1159.25,1159.25,17,942,959.00
08/03/2005,14:24,1159.25,1159.25,1159.00,1159.25,564,81,645.00
08/03/2005,14:25,1159.00,1159.25,1158.75,1158.75,98,599,697.00
08/03/2005,14:26,1158.75,1159.00,1158.75,1158.75,651,78,729.00
08/03/2005,14:27,1158.75,1159.00,1158.75,1159.00,229,4,233.00
08/03/2005,14:28,1159.00,1159.25,1158.75,1159.00,248,441,689.00
08/03/2005,14:29,1159.00,1159.25,1158.75,1159.25,480,109,589.00
08/03/2005,14:30,1159.00,1159.25,1159.00,1159.00,119,132,251.00
08/03/2005,14:31,1159.25,1159.25,1159.00,1159.25,684,31,715.00
08/03/2005,14:32,1159.50,1159.75,1159.25,1159.50,1149,1058,2207.00
08/03/2005,14:33,1159.25,1159.50,1159.25,1159.25,106,442,548.00
08/03/2005,14:34,1159.25,1159.50,1159.00,1159.00,5,599,604.00
08/03/2005,14:35,1159.00,1159.25,1158.75,1159.00,275,701,976.00
08/03/2005,14:36,1159.00,1159.00,1158.75,1159.00,17,862,879.00
08/03/2005,14:37,1158.75,1159.00,1158.75,1158.75,9,251,260.00
08/03/2005,14:38,1159.00,1159.00,1158.75,1159.00,43,4,47.00
08/03/2005,14:39,1158.75,1159.00,1158.75,1158.75,29,66,95.00
08/03/2005,14:40,1159.00,1159.25,1159.00,1159.25,475,12,487.00
08/03/2005,14:41,1159.00,1159.75,1159.00,1159.75,2254,243,2497.00
08/03/2005,14:42,1159.75,1159.75,1159.50,1159.50,220,187,407.00
08/03/2005,14:43,1159.75,1160.50,1159.50,1160.00,2684,1166,3850.00
08/03/2005,14:44,1160.00,1160.50,1160.00,1160.00,1996,582,2578.00
08/03/2005,14:45,1160.00,1160.25,1160.00,1160.25,79,120,199.00
08/03/2005,14:46,1160.25,1160.50,1160.00,1160.50,1988,70,2058.00
08/03/2005,14:47,1160.50,1160.50,1160.25,1160.25,620,305,925.00
08/03/2005,14:48,1160.25,1160.50,1160.25,1160.25,21,143,164.00
08/03/2005,14:49,1160.25,1160.50,1160.25,1160.25,771,461,1232.00
08/03/2005,14:50,1160.50,1160.50,1160.25,1160.25,48,23,71.00
08/03/2005,14:51,1160.25,1160.50,1160.00,1160.00,150,1678,1828.00
08/03/2005,14:52,1160.00,1160.25,1160.00,1160.25,139,87,226.00
08/03/2005,14:53,1160.00,1160.50,1160.00,1160.25,1868,36,1904.00
08/03/2005,14:54,1160.25,1160.50,1160.00,1160.00,372,1389,1761.00
08/03/2005,14:55,1160.25,1160.50,1160.00,1160.00,442,428,870.00
08/03/2005,14:56,1160.25,1160.50,1160.00,1160.50,1461,767,2228.00
08/03/2005,14:57,1160.50,1161.25,1160.25,1160.75,3491,1510,5001.00
08/03/2005,14:58,1160.75,1161.25,1160.75,1161.25,2278,620,2898.00
08/03/2005,14:59,1161.25,1161.25,1160.75,1161.00,2839,1102,3941.00
08/03/2005,15:00,1160.75,1161.00,1160.50,1160.75,1032,1982,3014.00
08/03/2005,15:01,1161.00,1161.25,1160.75,1160.75,1756,3741,5497.00
08/03/2005,15:02,1161.00,1161.00,1160.75,1161.00,831,265,1096.00
08/03/2005,15:03,1160.75,1161.25,1160.75,1161.00,1554,130,1684.00
08/03/2005,15:04,1161.00,1161.25,1161.00,1161.00,743,499,1242.00
08/03/2005,15:05,1161.00,1161.25,1160.75,1160.75,83,2207,2290.00
08/03/2005,15:06,1161.00,1161.00,1160.75,1161.00,1504,495,1999.00
08/03/2005,15:07,1161.00,1161.25,1161.00,1161.25,2479,68,2547.00
08/03/2005,15:08,1161.00,1161.25,1161.00,1161.00,182,93,275.00
08/03/2005,15:09,1161.00,1161.25,1161.00,1161.25,100,310,410.00
08/03/2005,15:10,1161.00,1161.25,1161.00,1161.00,1565,158,1723.00
08/03/2005,15:11,1161.00,1161.75,1161.00,1161.50,4383,1280,5663.00
08/03/2005,15:12,1161.50,1161.50,1161.25,1161.50,178,185,363.00
08/03/2005,15:13,1161.50,1161.75,1161.25,1161.75,3884,223,4107.00
08/03/2005,15:14,1161.75,1162.00,1161.50,1161.75,1606,1118,2724.00
08/03/2005,15:15,1161.50,1161.75,1161.00,1161.50,1656,5657,7313.00
08/03/2005,15:30,1161.25,1161.25,1161.25,1161.25,0,44,44.00
08/03/2005,15:31,1161.25,1161.50,1161.25,1161.25,65,206,271.00
08/03/2005,15:32,1161.25,1161.25,1161.25,1161.25,0,82,82.00
08/03/2005,15:33,1161.25,1161.50,1161.25,1161.25,10,11,21.00
08/03/2005,15:34,1161.50,1161.50,1161.25,1161.25,32,5,37.00
08/03/2005,15:35,1161.25,1161.25,1161.25,1161.25,0,17,17.00
08/03/2005,15:36,1161.25,1161.50,1161.25,1161.25,1,27,28.00
08/03/2005,15:37,1161.25,1161.50,1161.25,1161.50,172,4,176.00
08/03/2005,15:38,1161.50,1161.50,1161.25,1161.25,11,32,43.00
08/03/2005,15:39,1161.50,1161.50,1161.25,1161.25,1,32,33.00
08/03/2005,15:40,1161.25,1161.50,1161.25,1161.25,20,232,252.00
08/03/2005,15:41,1161.25,1161.50,1161.25,1161.50,2,11,13.00
08/03/2005,15:42,1161.50,1161.50,1161.50,1161.50,80,0,80.00
08/03/2005,15:43,1161.50,1161.50,1161.25,1161.25,1,1,2.00
08/03/2005,15:45,1161.50,1161.50,1161.50,1161.50,100,0,100.00
08/03/2005,15:46,1161.50,1161.50,1161.50,1161.50,2,0,2.00
08/03/2005,15:47,1161.50,1161.50,1161.50,1161.50,112,0,112.00
08/03/2005,15:48,1161.50,1161.75,1161.50,1161.50,6,12,18.00
08/03/2005,15:49,1161.50,1161.50,1161.50,1161.50,0,8,8.00
08/03/2005,15:50,1161.50,1161.50,1161.50,1161.50,0,86,86.00
08/03/2005,15:51,1161.50,1161.50,1161.50,1161.50,0,13,13.00
08/03/2005,15:52,1161.75,1161.75,1161.75,1161.75,1,0,1.00
08/03/2005,15:53,1161.50,1161.50,1161.50,1161.50,0,2,2.00
08/03/2005,15:54,1161.50,1161.50,1161.25,1161.25,7,62,69.00
08/03/2005,15:55,1161.50,1161.50,1161.50,1161.50,21,0,21.00
08/03/2005,15:56,1161.50,1161.50,1161.50,1161.50,1,0,1.00
08/03/2005,15:57,1161.50,1161.50,1161.50,1161.50,44,0,44.00
08/03/2005,15:58,1161.50,1161.50,1161.50,1161.50,18,0,18.00
08/03/2005,15:59,1161.25,1161.50,1161.25,1161.50,2,1,3.00
08/03/2005,16:00,1161.75,1161.75,1161.50,1161.50,4,8,12.00
08/03/2005,17:01,1161.75,1162.00,1161.75,1162.00,1,4,5.00
08/03/2005,17:02,1161.75,1162.00,1161.75,1162.00,11,9,20.00
08/03/2005,17:04,1162.00,1162.00,1162.00,1162.00,1,0,1.00
08/03/2005,17:05,1162.00,1162.00,1162.00,1162.00,1,0,1.00
08/03/2005,17:06,1162.00,1162.00,1162.00,1162.00,1,0,1.00
08/03/2005,17:07,1161.75,1162.00,1161.75,1161.75,1,55,56.00
08/03/2005,17:08,1161.75,1161.75,1161.75,1161.75,0,6,6.00
08/03/2005,17:09,1161.75,1161.75,1161.75,1161.75,0,1,1.00
08/03/2005,17:12,1161.50,1161.50,1161.50,1161.50,0,1,1.00
08/03/2005,17:17,1161.50,1161.50,1161.50,1161.50,0,4,4.00
08/03/2005,17:18,1161.50,1161.50,1161.50,1161.50,0,5,5.00
08/03/2005,17:23,1161.50,1161.75,1161.50,1161.75,1,1,2.00
08/03/2005,17:28,1161.50,1161.50,1161.50,1161.50,0,2,2.00
08/03/2005,17:29,1161.50,1161.50,1161.50,1161.50,0,3,3.00
08/03/2005,17:31,1161.50,1161.50,1161.50,1161.50,0,11,11.00
08/03/2005,17:32,1161.25,1161.50,1161.25,1161.50,2,4,6.00
08/03/2005,17:33,1161.50,1161.50,1161.50,1161.50,6,0,6.00
08/03/2005,17:35,1161.50,1161.50,1161.50,1161.50,3,0,3.00
08/03/2005,17:37,1161.25,1161.25,1161.25,1161.25,0,1,1.00
08/03/2005,17:38,1161.50,1161.50,1161.50,1161.50,2,0,2.00
08/03/2005,17:41,1161.25,1161.50,1161.25,1161.50,6,1,7.00
08/03/2005,17:46,1161.25,1161.25,1161.25,1161.25,0,3,3.00
08/03/2005,17:49,1161.25,1161.25,1161.25,1161.25,0,1,1.00
08/03/2005,17:51,1161.25,1161.25,1161.25,1161.25,0,5,5.00
08/03/2005,17:54,1161.50,1161.50,1161.50,1161.50,45,0,45.00
08/03/2005,17:55,1161.50,1161.50,1161.50,1161.50,10,0,10.00
08/03/2005,17:59,1161.75,1161.75,1161.75,1161.75,20,0,20.00
08/03/2005,18:01,1161.50,1161.50,1161.50,1161.50,0,4,4.00
08/03/2005,18:06,1161.50,1161.50,1161.50,1161.50,0,5,5.00
08/03/2005,18:08,1161.50,1161.50,1161.50,1161.50,0,3,3.00
08/03/2005,18:11,1161.50,1161.50,1161.50,1161.50,0,4,4.00
08/03/2005,18:17,1161.50,1161.50,1161.50,1161.50,0,5,5.00
08/03/2005,18:18,1161.75,1161.75,1161.75,1161.75,1,0,1.00
08/03/2005,18:19,1161.50,1161.50,1161.50,1161.50,0,1,1.00
08/03/2005,18:24,1161.50,1161.50,1161.50,1161.50,0,5,5.00
08/03/2005,18:28,1161.50,1161.50,1161.50,1161.50,0,1,1.00
08/03/2005,18:30,1161.75,1161.75,1161.75,1161.75,30,0,30.00
08/03/2005,18:33,1162.00,1162.00,1162.00,1162.00,24,0,24.00
08/03/2005,18:34,1161.75,1161.75,1161.75,1161.75,0,30,30.00
08/03/2005,18:38,1161.75,1161.75,1161.50,1161.50,0,7,7.00
08/03/2005,18:40,1161.50,1161.50,1161.50,1161.50,0,1,1.00
08/03/2005,18:41,1161.75,1161.75,1161.75,1161.75,2,0,2.00
08/03/2005,18:42,1161.75,1161.75,1161.75,1161.75,1,0,1.00
08/03/2005,18:44,1161.50,1161.50,1161.50,1161.50,0,1,1.00
08/03/2005,18:48,1161.50,1161.50,1161.50,1161.50,0,1,1.00
08/03/2005,18:51,1161.75,1161.75,1161.75,1161.75,3,0,3.00
08/03/2005,18:57,1161.50,1161.75,1161.50,1161.50,1,8,9.00
08/03/2005,18:58,1161.50,1161.50,1161.50,1161.50,0,1,1.00
08/03/2005,19:04,1161.50,1161.50,1161.50,1161.50,0,1,1.00
08/03/2005,19:05,1161.50,1161.50,1161.50,1161.50,0,3,3.00
08/03/2005,19:06,1161.50,1161.50,1161.50,1161.50,0,2,2.00
08/03/2005,19:07,1161.50,1161.50,1161.50,1161.50,0,10,10.00
08/03/2005,19:09,1161.50,1161.50,1161.50,1161.50,0,6,6.00
08/03/2005,19:10,1161.50,1161.50,1161.50,1161.50,0,22,22.00
08/03/2005,19:11,1161.25,1161.50,1161.25,1161.50,2,1,3.00
08/03/2005,19:12,1161.50,1161.50,1161.50,1161.50,5,0,5.00
08/03/2005,19:15,1161.50,1161.50,1161.50,1161.50,3,0,3.00
08/03/2005,19:16,1161.50,1161.50,1161.50,1161.50,4,0,4.00
08/03/2005,19:17,1161.25,1161.25,1161.25,1161.25,0,15,15.00
08/03/2005,19:19,1161.25,1161.25,1161.25,1161.25,0,4,4.00
08/03/2005,19:21,1161.25,1161.25,1161.25,1161.25,0,3,3.00
08/03/2005,19:41,1161.50,1161.50,1161.50,1161.50,50,0,50.00
08/03/2005,19:42,1161.50,1161.50,1161.50,1161.50,15,0,15.00
08/03/2005,19:43,1161.50,1161.50,1161.50,1161.50,1,0,1.00
08/03/2005,19:46,1161.50,1161.50,1161.50,1161.50,2,0,2.00
08/03/2005,19:51,1161.50,1161.50,1161.50,1161.50,3,0,3.00
08/03/2005,19:52,1161.50,1161.50,1161.50,1161.50,1,0,1.00
08/03/2005,19:54,1161.25,1161.25,1161.25,1161.25,0,10,10.00
08/03/2005,19:55,1161.25,1161.25,1161.25,1161.25,0,25,25.00
08/03/2005,19:57,1161.25,1161.50,1161.25,1161.50,1,1,2.00
08/03/2005,20:06,1161.25,1161.25,1161.00,1161.00,0,60,60.00
08/03/2005,20:10,1161.25,1161.25,1161.25,1161.25,6,0,6.00
08/03/2005,20:20,1161.25,1161.25,1161.25,1161.25,2,0,2.00
08/03/2005,20:23,1161.00,1161.00,1161.00,1161.00,0,1,1.00
08/03/2005,20:25,1161.00,1161.00,1161.00,1161.00,0,61,61.00
08/03/2005,20:27,1161.00,1161.00,1161.00,1161.00,0,3,3.00
08/03/2005,20:28,1161.00,1161.00,1161.00,1161.00,0,19,19.00
08/03/2005,20:29,1161.00,1161.00,1161.00,1161.00,0,1,1.00
08/03/2005,20:30,1160.75,1160.75,1160.75,1160.75,0,185,185.00
08/03/2005,20:31,1160.75,1160.75,1160.75,1160.75,0,25,25.00
08/03/2005,20:32,1160.75,1160.75,1160.75,1160.75,0,1,1.00
08/03/2005,20:33,1160.75,1160.75,1160.75,1160.75,0,2,2.00
08/03/2005,20:34,1160.75,1160.75,1160.75,1160.75,0,3,3.00
08/03/2005,20:35,1160.75,1160.75,1160.75,1160.75,0,36,36.00
08/03/2005,20:36,1160.75,1160.75,1160.75,1160.75,0,1,1.00
08/03/2005,20:38,1160.75,1160.75,1160.75,1160.75,0,1,1.00
08/03/2005,20:39,1160.75,1160.75,1160.75,1160.75,0,2,2.00
08/03/2005,20:40,1160.75,1160.75,1160.75,1160.75,0,8,8.00
08/03/2005,20:42,1160.75,1160.75,1160.75,1160.75,0,1,1.00
08/03/2005,20:45,1160.75,1160.75,1160.75,1160.75,0,16,16.00
08/03/2005,20:47,1160.75,1160.75,1160.75,1160.75,0,1,1.00
08/03/2005,20:49,1161.00,1161.00,1161.00,1161.00,1,0,1.00
08/03/2005,20:50,1161.00,1161.00,1161.00,1161.00,2,0,2.00
08/03/2005,20:51,1161.00,1161.00,1161.00,1161.00,5,0,5.00
08/03/2005,20:52,1160.75,1160.75,1160.75,1160.75,0,5,5.00
08/03/2005,21:04,1160.75,1160.75,1160.75,1160.75,0,56,56.00
08/03/2005,21:06,1161.00,1161.00,1161.00,1161.00,1,0,1.00
08/03/2005,21:08,1160.75,1160.75,1160.75,1160.75,0,1,1.00
08/03/2005,21:09,1160.75,1160.75,1160.75,1160.75,0,1,1.00
08/03/2005,21:11,1160.75,1160.75,1160.75,1160.75,0,1,1.00
08/03/2005,21:17,1160.75,1160.75,1160.75,1160.75,0,14,14.00
08/03/2005,21:18,1160.50,1160.50,1160.50,1160.50,0,11,11.00
08/03/2005,21:23,1160.75,1160.75,1160.75,1160.75,1,0,1.00
08/03/2005,21:25,1160.75,1160.75,1160.75,1160.75,7,0,7.00
08/03/2005,21:27,1160.75,1160.75,1160.75,1160.75,1,0,1.00
08/03/2005,21:28,1160.75,1160.75,1160.75,1160.75,51,0,51.00
08/03/2005,21:31,1161.00,1161.00,1161.00,1161.00,1,0,1.00
08/03/2005,21:32,1160.75,1160.75,1160.75,1160.75,0,1,1.00
08/03/2005,21:36,1160.75,1160.75,1160.75,1160.75,0,5,5.00
08/03/2005,21:38,1160.75,1160.75,1160.75,1160.75,0,4,4.00
08/03/2005,21:44,1160.75,1160.75,1160.75,1160.75,0,5,5.00
08/03/2005,21:45,1160.75,1160.75,1160.75,1160.75,0,2,2.00
08/03/2005,21:47,1160.75,1160.75,1160.75,1160.75,0,1,1.00
08/03/2005,21:51,1160.50,1160.50,1160.50,1160.50,0,56,56.00
08/03/2005,21:56,1160.75,1160.75,1160.75,1160.75,1,0,1.00
08/03/2005,22:01,1160.75,1160.75,1160.75,1160.75,2,0,2.00
08/03/2005,22:04,1160.75,1160.75,1160.75,1160.75,13,0,13.00
08/03/2005,22:07,1160.50,1160.50,1160.50,1160.50,0,1,1.00
08/03/2005,22:10,1160.75,1160.75,1160.75,1160.75,5,0,5.00
08/03/2005,22:14,1160.75,1160.75,1160.50,1160.50,1,1,2.00
08/03/2005,22:16,1160.50,1160.50,1160.50,1160.50,0,2,2.00
08/03/2005,22:18,1160.75,1160.75,1160.75,1160.75,1,0,1.00
08/03/2005,22:21,1160.75,1160.75,1160.50,1160.50,1,1,2.00
08/03/2005,22:22,1160.50,1160.50,1160.50,1160.50,0,3,3.00
08/03/2005,22:28,1160.75,1160.75,1160.75,1160.75,1,0,1.00
08/03/2005,22:34,1160.50,1160.50,1160.50,1160.50,0,20,20.00
08/03/2005,22:35,1160.50,1160.50,1160.50,1160.50,0,21,21.00
08/03/2005,22:36,1160.50,1160.50,1160.50,1160.50,0,20,20.00
08/03/2005,22:37,1160.75,1160.75,1160.75,1160.75,2,0,2.00
08/03/2005,22:39,1160.75,1160.75,1160.75,1160.75,2,0,2.00
08/03/2005,22:41,1160.75,1160.75,1160.75,1160.75,2,0,2.00
08/03/2005,22:43,1160.75,1160.75,1160.75,1160.75,3,0,3.00
08/03/2005,22:44,1160.75,1160.75,1160.75,1160.75,5,0,5.00
08/03/2005,22:48,1160.75,1160.75,1160.75,1160.75,3,0,3.00
08/03/2005,22:53,1160.75,1160.75,1160.75,1160.75,1,0,1.00
08/03/2005,22:56,1160.75,1160.75,1160.50,1160.75,7,10,17.00
08/03/2005,23:01,1160.75,1160.75,1160.75,1160.75,88,0,88.00
08/03/2005,23:02,1160.75,1160.75,1160.75,1160.75,3,0,3.00
08/03/2005,23:05,1160.75,1160.75,1160.75,1160.75,1,0,1.00
08/03/2005,23:07,1160.75,1160.75,1160.75,1160.75,20,0,20.00
08/03/2005,23:08,1160.75,1161.00,1160.75,1161.00,27,0,27.00
08/03/2005,23:12,1160.75,1160.75,1160.75,1160.75,0,1,1.00
08/03/2005,23:16,1161.00,1161.00,1161.00,1161.00,1,0,1.00
08/03/2005,23:17,1161.00,1161.00,1160.75,1160.75,1,1,2.00
08/03/2005,23:21,1160.75,1160.75,1160.75,1160.75,0,2,2.00
08/03/2005,23:22,1161.00,1161.00,1161.00,1161.00,2,0,2.00
08/03/2005,23:23,1160.75,1160.75,1160.75,1160.75,0,20,20.00
08/03/2005,23:26,1160.75,1160.75,1160.75,1160.75,0,3,3.00
08/03/2005,23:28,1160.75,1160.75,1160.75,1160.75,0,5,5.00
08/03/2005,23:29,1160.75,1160.75,1160.75,1160.75,0,24,24.00
08/03/2005,23:30,1160.75,1160.75,1160.75,1160.75,0,2,2.00
08/03/2005,23:35,1160.75,1160.75,1160.75,1160.75,0,1,1.00
08/03/2005,23:37,1160.75,1160.75,1160.75,1160.75,0,1,1.00
08/03/2005,23:38,1160.75,1160.75,1160.75,1160.75,0,2,2.00
08/03/2005,23:39,1160.75,1160.75,1160.75,1160.75,0,3,3.00
08/03/2005,23:41,1160.75,1160.75,1160.75,1160.75,0,13,13.00
08/03/2005,23:42,1160.75,1160.75,1160.75,1160.75,0,1,1.00
08/03/2005,23:48,1160.75,1160.75,1160.75,1160.75,0,1,1.00
08/03/2005,23:51,1161.00,1161.00,1161.00,1161.00,1,0,1.00
08/03/2005,23:52,1160.75,1160.75,1160.75,1160.75,0,1,1.00
08/03/2005,23:53,1160.75,1160.75,1160.50,1160.50,0,2,2.00
08/03/2005,23:54,1160.75,1160.75,1160.75,1160.75,1,0,1.00
08/03/2005,23:55,1160.75,1160.75,1160.75,1160.75,2,0,2.00
08/03/2005,23:56,1160.75,1160.75,1160.75,1160.75,2,0,2.00
08/04/2005,00:05,1160.75,1160.75,1160.75,1160.75,3,0,3.00
08/04/2005,00:06,1160.75,1160.75,1160.75,1160.75,4,0,4.00
08/04/2005,00:07,1160.75,1160.75,1160.75,1160.75,2,0,2.00
08/04/2005,00:09,1160.75,1160.75,1160.75,1160.75,1,0,1.00
08/04/2005,00:11,1160.75,1160.75,1160.75,1160.75,4,0,4.00
08/04/2005,00:12,1160.75,1160.75,1160.75,1160.75,4,0,4.00
08/04/2005,00:19,1161.00,1161.00,1161.00,1161.00,2,0,2.00
08/04/2005,00:20,1161.00,1161.00,1161.00,1161.00,20,0,20.00
08/04/2005,00:21,1161.00,1161.00,1161.00,1161.00,9,0,9.00
08/04/2005,00:25,1161.00,1161.00,1161.00,1161.00,2,0,2.00
08/04/2005,00:29,1160.75,1160.75,1160.75,1160.75,0,50,50.00
08/04/2005,00:30,1160.75,1160.75,1160.75,1160.75,0,5,5.00
08/04/2005,00:33,1160.75,1160.75,1160.75,1160.75,0,47,47.00
08/04/2005,00:47,1161.00,1161.00,1161.00,1161.00,1,0,1.00
08/04/2005,00:50,1160.75,1160.75,1160.75,1160.75,0,58,58.00
08/04/2005,00:51,1160.75,1160.75,1160.75,1160.75,0,38,38.00
08/04/2005,00:52,1160.75,1160.75,1160.75,1160.75,0,15,15.00
08/04/2005,00:57,1160.50,1160.50,1160.50,1160.50,0,201,201.00
08/04/2005,00:59,1160.50,1160.50,1160.50,1160.50,0,2,2.00
08/04/2005,01:01,1160.75,1160.75,1160.75,1160.75,10,0,10.00
08/04/2005,01:02,1160.50,1160.50,1160.50,1160.50,0,8,8.00
08/04/2005,01:03,1160.75,1160.75,1160.50,1160.50,1,2,3.00
08/04/2005,01:05,1160.50,1160.50,1160.50,1160.50,0,2,2.00
08/04/2005,01:11,1160.50,1160.50,1160.50,1160.50,0,1,1.00
08/04/2005,01:13,1160.50,1160.50,1160.50,1160.50,0,5,5.00
08/04/2005,01:17,1160.50,1160.50,1160.50,1160.50,0,15,15.00
08/04/2005,01:18,1160.50,1160.50,1160.50,1160.50,0,1,1.00
08/04/2005,01:20,1160.25,1160.25,1160.25,1160.25,0,55,55.00
08/04/2005,01:24,1160.50,1160.50,1160.50,1160.50,1,0,1.00
08/04/2005,01:25,1160.25,1160.25,1160.25,1160.25,0,17,17.00
08/04/2005,01:26,1160.25,1160.25,1160.00,1160.00,0,20,20.00
08/04/2005,01:27,1160.00,1160.25,1160.00,1160.25,1,39,40.00
08/04/2005,01:31,1160.25,1160.25,1160.25,1160.25,1,0,1.00
08/04/2005,01:33,1160.25,1160.25,1160.25,1160.25,1,0,1.00
08/04/2005,01:36,1160.25,1160.25,1160.25,1160.25,36,0,36.00
08/04/2005,01:37,1160.25,1160.25,1160.25,1160.25,21,0,21.00
08/04/2005,01:40,1160.00,1160.00,1160.00,1160.00,0,1,1.00
08/04/2005,01:42,1160.00,1160.00,1160.00,1160.00,0,50,50.00
08/04/2005,01:43,1160.25,1160.25,1160.25,1160.25,1,0,1.00
08/04/2005,01:46,1160.00,1160.00,1160.00,1160.00,0,4,4.00
08/04/2005,01:47,1160.00,1160.00,1160.00,1160.00,0,45,45.00
08/04/2005,01:48,1160.00,1160.00,1159.75,1159.75,11,106,117.00
08/04/2005,01:49,1160.00,1160.00,1160.00,1160.00,44,0,44.00
08/04/2005,01:51,1160.00,1160.00,1160.00,1160.00,1,0,1.00
08/04/2005,01:54,1160.25,1160.25,1160.25,1160.25,2,0,2.00
08/04/2005,01:55,1160.25,1160.25,1160.25,1160.25,3,0,3.00
08/04/2005,01:56,1160.25,1160.25,1160.25,1160.25,1,0,1.00
08/04/2005,01:58,1160.25,1160.25,1160.25,1160.25,1,0,1.00
08/04/2005,02:01,1160.00,1160.00,1160.00,1160.00,0,10,10.00
08/04/2005,02:02,1160.00,1160.25,1160.00,1160.00,40,41,81.00
08/04/2005,02:03,1160.00,1160.25,1160.00,1160.00,2,41,43.00
08/04/2005,02:04,1159.75,1159.75,1159.75,1159.75,0,2,2.00
08/04/2005,02:06,1160.00,1160.00,1160.00,1160.00,5,0,5.00
08/04/2005,02:07,1159.75,1159.75,1159.75,1159.75,0,5,5.00
08/04/2005,02:08,1159.75,1160.00,1159.75,1160.00,1,6,7.00
08/04/2005,02:10,1160.00,1160.00,1160.00,1160.00,12,0,12.00
08/04/2005,02:11,1160.00,1160.00,1160.00,1160.00,128,0,128.00
08/04/2005,02:12,1160.25,1160.50,1160.00,1160.00,30,5,35.00
08/04/2005,02:13,1160.25,1160.25,1160.00,1160.25,64,2,66.00
08/04/2005,02:15,1160.00,1160.00,1160.00,1160.00,0,203,203.00
08/04/2005,02:16,1159.75,1159.75,1159.75,1159.75,0,56,56.00
08/04/2005,02:18,1159.75,1159.75,1159.50,1159.50,0,48,48.00
08/04/2005,02:19,1159.50,1159.50,1159.50,1159.50,0,4,4.00
08/04/2005,02:20,1159.50,1159.75,1159.50,1159.75,6,7,13.00
08/04/2005,02:21,1159.75,1159.75,1159.75,1159.75,106,0,106.00
08/04/2005,02:24,1159.75,1159.75,1159.75,1159.75,3,0,3.00
08/04/2005,02:25,1159.50,1159.50,1159.50,1159.50,0,77,77.00
08/04/2005,02:26,1159.75,1159.75,1159.75,1159.75,61,0,61.00
08/04/2005,02:27,1159.75,1159.75,1159.50,1159.75,32,30,62.00
08/04/2005,02:28,1159.50,1159.75,1159.50,1159.75,20,30,50.00
08/04/2005,02:29,1159.75,1159.75,1159.75,1159.75,6,0,6.00
08/04/2005,02:30,1160.00,1160.00,1160.00,1160.00,4,0,4.00
08/04/2005,02:31,1160.00,1160.00,1160.00,1160.00,5,0,5.00
08/04/2005,02:33,1160.00,1160.00,1159.75,1159.75,13,64,77.00
08/04/2005,02:34,1159.75,1160.00,1159.75,1160.00,2,11,13.00
08/04/2005,02:35,1159.75,1159.75,1159.75,1159.75,0,10,10.00
08/04/2005,02:37,1159.75,1159.75,1159.75,1159.75,0,80,80.00
08/04/2005,02:38,1159.75,1159.75,1159.75,1159.75,0,191,191.00
08/04/2005,02:39,1159.75,1159.75,1159.75,1159.75,0,15,15.00
08/04/2005,02:40,1160.00,1160.00,1160.00,1160.00,2,0,2.00
08/04/2005,02:41,1160.00,1160.00,1160.00,1160.00,1,0,1.00
08/04/2005,02:42,1159.75,1159.75,1159.75,1159.75,0,1,1.00
08/04/2005,02:43,1159.75,1160.00,1159.75,1160.00,1,15,16.00
08/04/2005,02:44,1159.75,1159.75,1159.75,1159.75,0,6,6.00
08/04/2005,02:46,1160.00,1160.00,1160.00,1160.00,50,0,50.00
08/04/2005,02:48,1159.75,1159.75,1159.75,1159.75,0,68,68.00
08/04/2005,02:49,1159.75,1159.75,1159.75,1159.75,0,21,21.00
08/04/2005,02:50,1159.75,1159.75,1159.75,1159.75,0,6,6.00
08/04/2005,02:51,1160.00,1160.00,1160.00,1160.00,1,0,1.00
08/04/2005,02:53,1159.75,1160.00,1159.75,1160.00,101,11,112.00
08/04/2005,02:54,1159.75,1159.75,1159.75,1159.75,0,4,4.00
08/04/2005,02:56,1159.75,1159.75,1159.75,1159.75,0,2,2.00
08/04/2005,02:57,1159.75,1159.75,1159.75,1159.75,0,3,3.00
08/04/2005,02:58,1159.75,1159.75,1159.75,1159.75,0,1,1.00
08/04/2005,02:59,1159.75,1159.75,1159.75,1159.75,0,20,20.00
08/04/2005,03:00,1159.75,1159.75,1159.50,1159.50,0,6,6.00
08/04/2005,03:01,1159.75,1159.75,1159.75,1159.75,2,0,2.00
08/04/2005,03:02,1159.75,1159.75,1159.50,1159.50,1,7,8.00
08/04/2005,03:03,1159.50,1159.50,1159.50,1159.50,0,1,1.00
08/04/2005,03:05,1159.50,1159.75,1159.25,1159.25,1,104,105.00
08/04/2005,03:06,1159.25,1159.25,1159.25,1159.25,0,4,4.00
08/04/2005,03:07,1159.25,1159.25,1159.25,1159.25,0,1,1.00
08/04/2005,03:08,1159.25,1159.25,1159.25,1159.25,0,152,152.00
08/04/2005,03:09,1159.25,1159.50,1159.25,1159.50,18,2,20.00
08/04/2005,03:10,1159.50,1159.50,1159.25,1159.50,51,1,52.00
08/04/2005,03:11,1159.50,1159.50,1159.25,1159.25,5,155,160.00
08/04/2005,03:12,1159.25,1159.50,1159.25,1159.50,1,1,2.00
08/04/2005,03:13,1159.25,1159.25,1159.00,1159.25,56,64,120.00
08/04/2005,03:14,1159.25,1159.50,1159.25,1159.50,49,0,49.00
08/04/2005,03:18,1159.50,1159.50,1159.50,1159.50,2,0,2.00
08/04/2005,03:19,1159.50,1159.50,1159.50,1159.50,2,0,2.00
08/04/2005,03:20,1159.25,1159.25,1159.25,1159.25,0,59,59.00
08/04/2005,03:21,1159.25,1159.25,1159.25,1159.25,0,33,33.00
08/04/2005,03:22,1159.25,1159.25,1159.25,1159.25,0,18,18.00
08/04/2005,03:23,1159.25,1159.25,1159.25,1159.25,0,55,55.00
08/04/2005,03:24,1159.25,1159.25,1159.25,1159.25,0,19,19.00
08/04/2005,03:25,1159.25,1159.25,1159.25,1159.25,0,86,86.00
08/04/2005,03:26,1159.25,1159.25,1159.25,1159.25,0,6,6.00
08/04/2005,03:27,1159.25,1159.25,1159.25,1159.25,0,6,6.00
08/04/2005,03:28,1159.25,1159.50,1159.25,1159.50,57,1,58.00
08/04/2005,03:29,1159.50,1159.50,1159.25,1159.25,3,12,15.00
08/04/2005,03:30,1159.25,1159.25,1159.25,1159.25,0,29,29.00
08/04/2005,03:31,1159.25,1159.25,1159.00,1159.00,0,79,79.00
08/04/2005,03:32,1159.00,1159.00,1159.00,1159.00,0,87,87.00
08/04/2005,03:33,1159.00,1159.00,1159.00,1159.00,0,138,138.00
08/04/2005,03:34,1158.75,1159.00,1158.75,1159.00,53,1,54.00
08/04/2005,03:35,1159.00,1159.00,1159.00,1159.00,15,0,15.00
08/04/2005,03:36,1159.00,1159.00,1159.00,1159.00,2,0,2.00
08/04/2005,03:37,1159.00,1159.00,1159.00,1159.00,38,0,38.00
08/04/2005,03:38,1159.00,1159.00,1159.00,1159.00,38,0,38.00
08/04/2005,03:40,1159.00,1159.25,1159.00,1159.00,53,6,59.00
08/04/2005,03:41,1159.00,1159.00,1159.00,1159.00,0,31,31.00
08/04/2005,03:45,1159.00,1159.00,1159.00,1159.00,0,38,38.00
08/04/2005,03:46,1159.00,1159.00,1158.75,1158.75,0,30,30.00
08/04/2005,03:47,1158.75,1159.00,1158.50,1159.00,34,128,162.00
08/04/2005,03:48,1158.75,1158.75,1158.75,1158.75,0,6,6.00
08/04/2005,03:49,1158.75,1158.75,1158.75,1158.75,0,16,16.00
08/04/2005,03:52,1159.00,1159.00,1159.00,1159.00,1,0,1.00
08/04/2005,03:53,1159.00,1159.25,1159.00,1159.25,18,0,18.00
08/04/2005,03:54,1159.00,1159.00,1159.00,1159.00,0,34,34.00
08/04/2005,03:56,1159.25,1159.25,1159.25,1159.25,22,0,22.00
08/04/2005,03:57,1159.25,1159.25,1159.25,1159.25,11,0,11.00
08/04/2005,03:58,1159.25,1159.25,1159.25,1159.25,16,0,16.00
08/04/2005,03:59,1159.25,1159.25,1159.25,1159.25,5,0,5.00
08/04/2005,04:00,1159.25,1159.25,1159.25,1159.25,10,0,10.00
08/04/2005,04:01,1159.25,1159.50,1159.00,1159.00,19,1,20.00
08/04/2005,04:02,1159.50,1159.50,1159.50,1159.50,1,0,1.00
08/04/2005,04:03,1159.25,1159.25,1159.25,1159.25,0,20,20.00
08/04/2005,04:04,1159.25,1159.25,1159.25,1159.25,0,8,8.00
08/04/2005,04:05,1159.50,1159.50,1159.50,1159.50,20,0,20.00
08/04/2005,04:06,1159.50,1159.50,1159.50,1159.50,63,0,63.00
08/04/2005,04:07,1159.50,1159.50,1159.50,1159.50,9,0,9.00
08/04/2005,04:08,1159.50,1159.75,1159.50,1159.75,10,0,10.00
08/04/2005,04:11,1159.50,1159.50,1159.50,1159.50,0,16,16.00
08/04/2005,04:13,1159.50,1159.50,1159.50,1159.50,0,17,17.00
08/04/2005,04:17,1159.25,1159.50,1159.00,1159.50,2,21,23.00
08/04/2005,04:18,1159.25,1159.25,1159.25,1159.25,0,13,13.00
08/04/2005,04:19,1159.00,1159.25,1159.00,1159.25,5,7,12.00
08/04/2005,04:20,1159.00,1159.00,1159.00,1159.00,0,7,7.00
08/04/2005,04:22,1159.25,1159.25,1159.25,1159.25,12,0,12.00
08/04/2005,04:23,1159.25,1159.25,1159.25,1159.25,11,0,11.00
08/04/2005,04:24,1159.00,1159.00,1159.00,1159.00,0,72,72.00
08/04/2005,04:25,1159.00,1159.00,1159.00,1159.00,0,51,51.00
08/04/2005,04:26,1159.00,1159.00,1159.00,1159.00,0,8,8.00
08/04/2005,04:27,1159.00,1159.00,1158.75,1159.00,2,26,28.00
08/04/2005,04:29,1158.75,1158.75,1158.75,1158.75,0,156,156.00
08/04/2005,04:31,1159.00,1159.00,1159.00,1159.00,3,0,3.00
08/04/2005,04:32,1159.00,1159.00,1159.00,1159.00,21,0,21.00
08/04/2005,04:33,1158.75,1159.00,1158.75,1159.00,41,34,75.00
08/04/2005,04:34,1159.00,1159.00,1159.00,1159.00,2,0,2.00
08/04/2005,04:35,1159.00,1159.25,1159.00,1159.25,21,0,21.00
08/04/2005,04:36,1159.00,1159.00,1159.00,1159.00,0,55,55.00
08/04/2005,04:37,1159.00,1159.00,1159.00,1159.00,0,8,8.00
08/04/2005,04:38,1159.00,1159.00,1159.00,1159.00,0,25,25.00
08/04/2005,04:40,1159.00,1159.00,1159.00,1159.00,0,50,50.00
08/04/2005,04:42,1159.00,1159.00,1159.00,1159.00,0,44,44.00
08/04/2005,04:43,1159.00,1159.00,1158.75,1158.75,2,134,136.00
08/04/2005,04:44,1158.75,1158.75,1158.75,1158.75,0,18,18.00
08/04/2005,04:45,1158.75,1158.75,1158.50,1158.50,1,39,40.00
08/04/2005,04:46,1158.50,1158.75,1158.50,1158.75,1,16,17.00
08/04/2005,04:47,1158.50,1158.50,1158.50,1158.50,0,77,77.00
08/04/2005,04:48,1158.50,1158.75,1158.50,1158.75,3,14,17.00
08/04/2005,04:49,1158.50,1158.50,1158.50,1158.50,0,10,10.00
08/04/2005,04:50,1158.50,1158.50,1158.50,1158.50,0,29,29.00
08/04/2005,04:51,1158.50,1158.50,1158.50,1158.50,0,11,11.00
08/04/2005,04:52,1158.50,1158.75,1158.50,1158.50,1,27,28.00
08/04/2005,04:53,1158.50,1158.50,1158.25,1158.50,8,268,276.00
08/04/2005,04:54,1158.50,1158.50,1158.50,1158.50,5,0,5.00
08/04/2005,04:55,1158.50,1158.50,1158.25,1158.25,7,243,250.00
08/04/2005,04:56,1158.25,1158.25,1158.00,1158.00,1,134,135.00
08/04/2005,04:57,1158.25,1158.25,1158.25,1158.25,223,0,223.00
08/04/2005,04:58,1158.25,1158.25,1158.25,1158.25,96,0,96.00
08/04/2005,04:59,1158.25,1158.25,1158.25,1158.25,168,0,168.00
08/04/2005,05:00,1158.00,1158.25,1157.75,1157.75,10,336,346.00
08/04/2005,05:01,1158.00,1158.00,1157.75,1158.00,118,61,179.00
08/04/2005,05:02,1158.00,1158.00,1158.00,1158.00,266,0,266.00
08/04/2005,05:03,1158.25,1158.25,1158.25,1158.25,17,0,17.00
08/04/2005,05:04,1158.25,1158.25,1158.25,1158.25,125,0,125.00
08/04/2005,05:05,1158.00,1158.25,1158.00,1158.00,5,128,133.00
08/04/2005,05:06,1158.25,1158.25,1157.50,1157.50,2,159,161.00
08/04/2005,05:07,1157.75,1157.75,1157.00,1157.00,40,394,434.00
08/04/2005,05:08,1157.00,1157.25,1157.00,1157.25,115,6,121.00
08/04/2005,05:09,1157.25,1157.25,1157.00,1157.25,270,1,271.00
08/04/2005,05:10,1157.25,1157.75,1157.25,1157.50,79,3,82.00
08/04/2005,05:11,1157.50,1157.50,1157.25,1157.25,0,61,61.00
08/04/2005,05:12,1157.50,1157.50,1157.50,1157.50,111,0,111.00
08/04/2005,05:13,1157.50,1157.75,1157.25,1157.50,64,7,71.00
08/04/2005,05:14,1157.50,1157.75,1157.50,1157.50,35,75,110.00
08/04/2005,05:15,1157.50,1157.50,1157.25,1157.25,1,214,215.00
08/04/2005,05:16,1157.50,1157.50,1157.25,1157.25,4,136,140.00
08/04/2005,05:17,1157.25,1157.25,1157.00,1157.25,10,126,136.00
08/04/2005,05:18,1157.25,1157.25,1157.00,1157.25,25,3,28.00
08/04/2005,05:19,1157.25,1157.25,1157.25,1157.25,51,0,51.00
08/04/2005,05:20,1157.00,1157.00,1157.00,1157.00,0,180,180.00
08/04/2005,05:21,1157.00,1157.50,1157.00,1157.25,233,72,305.00
08/04/2005,05:22,1157.50,1157.50,1157.50,1157.50,4,0,4.00
08/04/2005,05:23,1157.25,1157.25,1157.25,1157.25,0,122,122.00
08/04/2005,05:24,1157.25,1157.25,1157.25,1157.25,0,100,100.00
08/04/2005,05:25,1157.25,1157.50,1157.25,1157.50,1,62,63.00
08/04/2005,05:26,1157.25,1157.25,1157.25,1157.25,0,77,77.00
08/04/2005,05:28,1157.50,1157.50,1157.50,1157.50,233,0,233.00
08/04/2005,05:29,1157.75,1157.75,1157.75,1157.75,52,0,52.00
08/04/2005,05:30,1157.75,1157.75,1157.50,1157.50,65,4,69.00
08/04/2005,05:31,1157.75,1157.75,1157.75,1157.75,2,0,2.00
08/04/2005,05:32,1157.75,1157.75,1157.75,1157.75,28,0,28.00
08/04/2005,05:33,1157.75,1158.00,1157.75,1158.00,42,0,42.00
08/04/2005,05:34,1158.00,1158.00,1158.00,1158.00,2,0,2.00
08/04/2005,05:35,1158.00,1158.00,1157.75,1157.75,4,20,24.00
08/04/2005,05:36,1157.50,1157.75,1157.50,1157.75,2,9,11.00
08/04/2005,05:37,1157.75,1157.75,1157.50,1157.50,12,2,14.00
08/04/2005,05:38,1157.75,1157.75,1157.75,1157.75,23,0,23.00
08/04/2005,05:39,1157.75,1157.75,1157.75,1157.75,9,0,9.00
08/04/2005,05:40,1158.00,1158.00,1157.75,1157.75,10,13,23.00
08/04/2005,05:42,1158.00,1158.00,1157.50,1157.50,13,120,133.00
08/04/2005,05:43,1157.50,1157.75,1157.50,1157.50,1,44,45.00
08/04/2005,05:44,1157.75,1157.75,1157.50,1157.50,1,40,41.00
08/04/2005,05:45,1157.50,1157.50,1157.50,1157.50,0,28,28.00
08/04/2005,05:46,1157.50,1157.75,1157.50,1157.75,1,13,14.00
08/04/2005,05:47,1157.75,1157.75,1157.75,1157.75,27,0,27.00
08/04/2005,05:48,1157.50,1158.00,1157.50,1157.75,37,11,48.00
08/04/2005,05:49,1158.00,1158.00,1158.00,1158.00,133,0,133.00
08/04/2005,05:50,1158.25,1158.25,1158.00,1158.00,1,5,6.00
08/04/2005,05:52,1158.25,1158.25,1158.25,1158.25,154,0,154.00
08/04/2005,05:53,1158.50,1158.50,1158.25,1158.25,3,46,49.00
08/04/2005,05:54,1158.25,1158.50,1158.25,1158.50,1,7,8.00
08/04/2005,05:55,1158.25,1158.50,1158.25,1158.50,1,174,175.00
08/04/2005,05:56,1158.25,1158.50,1158.25,1158.50,8,20,28.00
08/04/2005,05:57,1158.25,1158.50,1158.25,1158.50,244,1,245.00
08/04/2005,05:58,1158.75,1158.75,1158.50,1158.50,1,46,47.00
08/04/2005,05:59,1158.25,1158.50,1158.25,1158.50,60,4,64.00
08/04/2005,06:00,1158.50,1158.50,1158.50,1158.50,35,0,35.00
08/04/2005,06:01,1158.50,1158.50,1158.50,1158.50,168,0,168.00
08/04/2005,06:02,1158.50,1158.75,1158.50,1158.75,275,0,275.00
08/04/2005,06:03,1158.75,1158.75,1158.25,1158.25,44,74,118.00
08/04/2005,06:04,1158.50,1158.75,1158.25,1158.25,20,194,214.00
08/04/2005,06:05,1158.25,1158.25,1158.25,1158.25,0,97,97.00
08/04/2005,06:06,1158.25,1158.50,1158.25,1158.50,31,2,33.00
08/04/2005,06:07,1158.50,1158.50,1158.50,1158.50,47,0,47.00
08/04/2005,06:09,1158.25,1158.25,1158.25,1158.25,0,35,35.00
08/04/2005,06:10,1158.25,1158.25,1158.25,1158.25,0,42,42.00
08/04/2005,06:11,1158.25,1158.25,1158.25,1158.25,0,50,50.00
08/04/2005,06:12,1158.25,1158.25,1158.25,1158.25,0,1,1.00
08/04/2005,06:13,1158.25,1158.25,1158.25,1158.25,0,71,71.00
08/04/2005,06:14,1158.50,1158.50,1158.50,1158.50,3,0,3.00
08/04/2005,06:15,1158.50,1158.50,1158.50,1158.50,1,0,1.00
08/04/2005,06:16,1158.50,1158.50,1158.25,1158.25,1,51,52.00
08/04/2005,06:17,1158.50,1158.50,1158.50,1158.50,1,0,1.00
08/04/2005,06:18,1158.25,1158.25,1158.25,1158.25,0,4,4.00
08/04/2005,06:19,1158.50,1158.50,1158.25,1158.50,10,1,11.00
08/04/2005,06:20,1158.50,1158.50,1158.50,1158.50,4,0,4.00
08/04/2005,06:21,1158.25,1158.50,1158.25,1158.50,31,6,37.00
08/04/2005,06:22,1158.25,1158.25,1158.00,1158.25,2,67,69.00
08/04/2005,06:23,1158.25,1158.25,1158.25,1158.25,9,0,9.00
08/04/2005,06:24,1158.25,1158.25,1158.25,1158.25,53,0,53.00
08/04/2005,06:25,1158.25,1158.50,1158.25,1158.25,5,5,10.00
08/04/2005,06:26,1158.25,1158.50,1158.25,1158.25,6,41,47.00
08/04/2005,06:27,1158.25,1158.50,1158.00,1158.25,81,41,122.00
08/04/2005,06:28,1158.25,1158.25,1158.00,1158.25,42,2,44.00
08/04/2005,06:29,1158.25,1158.25,1158.25,1158.25,13,0,13.00
08/04/2005,06:30,1158.50,1158.50,1158.25,1158.25,1,43,44.00
08/04/2005,06:31,1158.25,1158.25,1158.00,1158.00,0,5,5.00
08/04/2005,06:32,1158.25,1158.25,1158.25,1158.25,3,0,3.00
08/04/2005,06:33,1158.00,1158.25,1158.00,1158.25,12,5,17.00
08/04/2005,06:34,1158.00,1158.00,1157.50,1158.00,146,664,810.00
08/04/2005,06:35,1158.00,1158.00,1158.00,1158.00,18,0,18.00
08/04/2005,06:36,1157.75,1157.75,1157.75,1157.75,0,27,27.00
08/04/2005,06:37,1157.75,1157.75,1157.75,1157.75,0,210,210.00
08/04/2005,06:38,1158.00,1158.00,1157.75,1157.75,1,74,75.00
08/04/2005,06:39,1157.75,1157.75,1157.75,1157.75,0,98,98.00
08/04/2005,06:40,1157.75,1157.75,1157.50,1157.75,159,86,245.00
08/04/2005,06:41,1158.00,1158.00,1158.00,1158.00,5,0,5.00
08/04/2005,06:42,1158.00,1158.00,1158.00,1158.00,1,0,1.00
08/04/2005,06:43,1158.00,1158.00,1158.00,1158.00,3,0,3.00
08/04/2005,06:45,1158.00,1158.00,1158.00,1158.00,2,0,2.00
08/04/2005,06:46,1158.00,1158.00,1158.00,1158.00,12,0,12.00
08/04/2005,06:47,1158.00,1158.00,1157.75,1157.75,10,11,21.00
08/04/2005,06:48,1157.75,1158.00,1157.75,1158.00,1,42,43.00
08/04/2005,06:49,1158.00,1158.00,1158.00,1158.00,1,0,1.00
08/04/2005,06:50,1158.00,1158.00,1158.00,1158.00,14,0,14.00
08/04/2005,06:51,1158.00,1158.00,1158.00,1158.00,125,0,125.00
08/04/2005,06:52,1158.00,1158.00,1157.75,1158.00,25,5,30.00
08/04/2005,06:53,1158.00,1158.00,1157.50,1157.75,110,239,349.00
08/04/2005,06:54,1157.75,1157.75,1157.50,1157.50,229,2,231.00
08/04/2005,06:55,1157.75,1157.75,1157.75,1157.75,15,0,15.00
08/04/2005,06:56,1157.75,1157.75,1157.50,1157.75,136,74,210.00
08/04/2005,06:57,1157.75,1157.75,1157.75,1157.75,122,0,122.00
08/04/2005,06:58,1158.00,1158.00,1158.00,1158.00,65,0,65.00
08/04/2005,06:59,1158.00,1158.00,1158.00,1158.00,3,0,3.00
08/04/2005,07:00,1158.00,1158.00,1158.00,1158.00,1,0,1.00
08/04/2005,07:01,1158.00,1158.00,1158.00,1158.00,26,0,26.00
08/04/2005,07:02,1157.75,1158.00,1157.75,1158.00,7,1,8.00
08/04/2005,07:03,1158.00,1158.00,1157.75,1158.00,210,22,232.00
08/04/2005,07:04,1158.00,1158.00,1157.75,1158.00,97,15,112.00
08/04/2005,07:05,1158.00,1158.00,1157.75,1158.00,107,1,108.00
08/04/2005,07:06,1158.00,1158.00,1157.75,1158.00,123,2,125.00
08/04/2005,07:07,1158.00,1158.00,1158.00,1158.00,68,0,68.00
08/04/2005,07:08,1158.00,1158.00,1158.00,1158.00,1,0,1.00
08/04/2005,07:09,1158.00,1158.00,1157.50,1157.75,3,174,177.00
08/04/2005,07:10,1157.75,1157.75,1157.50,1157.50,16,82,98.00
08/04/2005,07:11,1157.50,1157.75,1157.50,1157.50,21,57,78.00
08/04/2005,07:12,1157.75,1157.75,1157.75,1157.75,156,0,156.00
08/04/2005,07:13,1157.75,1157.75,1157.75,1157.75,153,0,153.00
08/04/2005,07:14,1157.75,1157.75,1157.50,1157.75,44,1,45.00
08/04/2005,07:15,1157.75,1158.00,1157.75,1158.00,6,0,6.00
08/04/2005,07:16,1158.00,1158.00,1157.75,1158.00,2,7,9.00
08/04/2005,07:17,1157.75,1157.75,1157.50,1157.75,8,198,206.00
08/04/2005,07:18,1157.50,1157.50,1157.50,1157.50,0,1,1.00
08/04/2005,07:19,1157.50,1157.50,1157.50,1157.50,0,2,2.00
08/04/2005,07:20,1157.75,1157.75,1157.50,1157.50,31,1,32.00
08/04/2005,07:21,1157.50,1157.75,1157.50,1157.75,7,1,8.00
08/04/2005,07:22,1157.50,1157.75,1157.50,1157.75,18,5,23.00
08/04/2005,07:23,1157.75,1157.75,1157.75,1157.75,18,0,18.00
08/04/2005,07:24,1157.75,1157.75,1157.75,1157.75,1,0,1.00
08/04/2005,07:25,1157.75,1157.75,1157.25,1157.50,150,390,540.00
08/04/2005,07:26,1157.50,1157.75,1157.25,1157.25,141,121,262.00
08/04/2005,07:27,1157.50,1157.50,1157.00,1157.25,52,611,663.00
08/04/2005,07:28,1157.25,1157.50,1157.25,1157.25,708,10,718.00
08/04/2005,07:29,1157.25,1157.25,1157.00,1157.25,65,222,287.00
08/04/2005,07:30,1157.25,1157.50,1156.75,1157.00,133,941,1074.00
08/04/2005,07:31,1157.00,1157.50,1157.00,1157.50,376,5,381.00
08/04/2005,07:32,1157.50,1157.50,1157.50,1157.50,106,0,106.00
08/04/2005,07:33,1157.50,1157.50,1157.00,1157.25,208,151,359.00
08/04/2005,07:34,1157.25,1157.50,1157.25,1157.25,163,13,176.00
08/04/2005,07:35,1157.25,1157.25,1157.00,1157.25,43,55,98.00
08/04/2005,07:36,1157.25,1157.50,1157.25,1157.25,107,12,119.00
08/04/2005,07:37,1157.50,1157.50,1157.00,1157.00,58,89,147.00
08/04/2005,07:38,1157.00,1157.25,1157.00,1157.25,12,12,24.00
08/04/2005,07:39,1157.00,1157.25,1157.00,1157.25,7,203,210.00
08/04/2005,07:40,1157.00,1157.25,1156.75,1157.00,152,232,384.00
08/04/2005,07:41,1157.00,1157.25,1156.75,1157.25,70,126,196.00
08/04/2005,07:42,1157.00,1157.50,1156.75,1157.50,688,132,820.00
08/04/2005,07:43,1157.50,1157.50,1157.25,1157.50,230,9,239.00
08/04/2005,07:44,1157.50,1157.50,1157.00,1157.25,40,177,217.00
08/04/2005,07:45,1157.00,1157.25,1157.00,1157.25,5,2,7.00
08/04/2005,07:46,1157.25,1157.50,1157.25,1157.50,57,0,57.00
08/04/2005,07:47,1157.50,1157.75,1157.50,1157.50,231,70,301.00
08/04/2005,07:48,1157.50,1157.50,1157.25,1157.50,103,34,137.00
08/04/2005,07:49,1157.50,1157.50,1157.25,1157.50,42,98,140.00
08/04/2005,07:50,1157.50,1157.50,1157.25,1157.50,305,1,306.00
08/04/2005,07:51,1157.50,1157.50,1157.50,1157.50,32,0,32.00
08/04/2005,07:52,1157.50,1157.75,1157.50,1157.75,19,0,19.00
08/04/2005,07:53,1157.50,1157.75,1157.00,1157.25,19,819,838.00
08/04/2005,07:54,1157.25,1157.25,1156.50,1156.75,77,2183,2260.00
08/04/2005,07:55,1156.50,1157.00,1156.25,1157.00,475,467,942.00
08/04/2005,07:56,1157.00,1157.00,1156.75,1156.75,9,3,12.00
08/04/2005,07:57,1156.75,1157.00,1156.75,1157.00,189,3,192.00
08/04/2005,07:58,1157.00,1157.00,1156.75,1157.00,188,4,192.00
08/04/2005,07:59,1157.00,1157.00,1156.75,1156.75,150,312,462.00
08/04/2005,08:00,1157.00,1157.00,1156.75,1156.75,8,8,16.00
08/04/2005,08:01,1157.00,1157.00,1156.75,1157.00,9,9,18.00
08/04/2005,08:02,1156.75,1156.75,1156.75,1156.75,0,15,15.00
08/04/2005,08:03,1156.75,1156.75,1156.25,1156.25,1,694,695.00
08/04/2005,08:04,1156.25,1156.50,1156.00,1156.50,579,1198,1777.00
08/04/2005,08:05,1156.50,1156.50,1156.00,1156.25,151,418,569.00
08/04/2005,08:06,1156.00,1156.50,1156.00,1156.50,441,26,467.00
08/04/2005,08:07,1156.50,1156.50,1156.25,1156.50,67,166,233.00
08/04/2005,08:08,1156.25,1156.50,1156.25,1156.25,1,45,46.00
08/04/2005,08:09,1156.50,1156.50,1156.25,1156.50,6,1,7.00
08/04/2005,08:10,1156.25,1156.50,1156.00,1156.50,140,396,536.00
08/04/2005,08:11,1156.50,1156.50,1156.25,1156.50,17,2,19.00
08/04/2005,08:12,1156.50,1156.50,1156.25,1156.25,16,118,134.00
08/04/2005,08:13,1156.25,1156.50,1155.75,1156.00,372,1031,1403.00
08/04/2005,08:14,1156.00,1156.00,1155.75,1155.75,512,22,534.00
08/04/2005,08:15,1156.00,1156.25,1155.75,1156.25,198,1,199.00
08/04/2005,08:16,1156.25,1156.25,1156.25,1156.25,16,0,16.00
08/04/2005,08:17,1156.25,1156.25,1156.25,1156.25,209,0,209.00
08/04/2005,08:18,1156.25,1156.25,1155.75,1156.00,192,282,474.00
08/04/2005,08:19,1156.00,1156.25,1155.75,1156.00,135,182,317.00
08/04/2005,08:20,1156.25,1156.25,1156.00,1156.00,269,27,296.00
08/04/2005,08:21,1156.25,1156.25,1156.00,1156.25,61,4,65.00
08/04/2005,08:22,1156.50,1156.50,1156.50,1156.50,5,0,5.00
08/04/2005,08:23,1156.25,1156.50,1156.25,1156.50,111,7,118.00
08/04/2005,08:24,1156.50,1156.50,1156.50,1156.50,52,0,52.00
08/04/2005,08:25,1156.50,1156.50,1156.50,1156.50,294,0,294.00
08/04/2005,08:26,1156.25,1156.75,1156.25,1156.75,359,11,370.00
08/04/2005,08:27,1156.75,1156.75,1156.50,1156.50,64,14,78.00
08/04/2005,08:28,1156.50,1156.75,1156.50,1156.75,120,1,121.00
08/04/2005,08:29,1156.75,1157.00,1156.25,1156.25,361,439,800.00
08/04/2005,08:30,1156.25,1156.75,1156.25,1156.50,421,29,450.00
08/04/2005,08:31,1156.75,1157.00,1156.50,1156.75,1047,520,1567.00
08/04/2005,08:32,1156.75,1156.75,1156.50,1156.50,982,235,1217.00
08/04/2005,08:33,1156.75,1156.75,1156.50,1156.75,203,359,562.00
08/04/2005,08:34,1156.75,1157.00,1156.50,1157.00,1499,229,1728.00
08/04/2005,08:35,1157.00,1157.00,1156.50,1156.50,543,537,1080.00
08/04/2005,08:36,1156.75,1156.75,1156.25,1156.50,546,1074,1620.00
08/04/2005,08:37,1156.50,1157.00,1156.25,1156.75,1399,178,1577.00
08/04/2005,08:38,1157.00,1157.00,1156.75,1157.00,126,111,237.00
08/04/2005,08:39,1157.00,1157.50,1156.75,1157.25,2585,515,3100.00
08/04/2005,08:40,1157.50,1157.50,1157.00,1157.25,920,886,1806.00
08/04/2005,08:41,1157.25,1157.25,1156.75,1156.75,513,796,1309.00
08/04/2005,08:42,1157.00,1157.25,1157.00,1157.25,428,25,453.00
08/04/2005,08:43,1157.25,1157.25,1156.75,1157.00,739,1006,1745.00
08/04/2005,08:44,1157.00,1157.25,1156.50,1156.50,692,873,1565.00
08/04/2005,08:45,1156.75,1156.75,1156.25,1156.50,1544,1122,2666.00
08/04/2005,08:46,1156.50,1156.75,1155.75,1155.75,819,4474,5293.00
08/04/2005,08:47,1155.75,1156.00,1155.25,1155.50,2094,2618,4712.00
08/04/2005,08:48,1155.75,1156.00,1155.50,1155.75,1248,1233,2481.00
08/04/2005,08:49,1155.50,1156.00,1155.50,1156.00,1034,467,1501.00
08/04/2005,08:50,1156.00,1156.00,1155.50,1155.75,668,1065,1733.00
08/04/2005,08:51,1155.75,1156.25,1155.50,1156.00,2102,701,2803.00
08/04/2005,08:52,1156.00,1156.50,1155.75,1156.00,1731,558,2289.00
08/04/2005,08:53,1156.25,1156.75,1156.00,1156.50,2270,1068,3338.00
08/04/2005,08:54,1156.50,1156.50,1156.00,1156.25,285,528,813.00
08/04/2005,08:55,1156.25,1156.75,1156.25,1156.25,1127,982,2109.00
08/04/2005,08:56,1156.25,1156.25,1156.00,1156.00,116,142,258.00
08/04/2005,08:57,1156.00,1156.25,1155.25,1155.75,1295,3059,4354.00
08/04/2005,08:58,1155.50,1155.75,1155.00,1155.25,1246,3154,4400.00
08/04/2005,08:59,1155.25,1155.25,1154.75,1154.75,1487,2921,4408.00
08/04/2005,09:00,1155.00,1155.25,1154.50,1155.00,1706,2926,4632.00
08/04/2005,09:01,1155.00,1155.00,1154.00,1154.50,4087,5957,10044.00
08/04/2005,09:02,1154.25,1155.00,1154.25,1155.00,3254,1192,4446.00
08/04/2005,09:03,1155.00,1155.25,1154.50,1155.00,1480,755,2235.00
08/04/2005,09:04,1155.00,1155.00,1154.25,1154.50,591,1537,2128.00
08/04/2005,09:05,1154.75,1155.25,1154.50,1154.75,1398,734,2132.00
08/04/2005,09:06,1155.00,1155.25,1154.75,1155.00,2029,301,2330.00
08/04/2005,09:07,1155.00,1155.25,1154.50,1154.75,1312,1437,2749.00
08/04/2005,09:08,1154.75,1155.25,1154.50,1155.00,1865,174,2039.00
08/04/2005,09:09,1155.00,1155.50,1155.00,1155.25,1293,583,1876.00
08/04/2005,09:10,1155.25,1155.50,1154.75,1155.50,801,1081,1882.00
08/04/2005,09:11,1155.25,1155.50,1155.00,1155.00,526,455,981.00
08/04/2005,09:12,1155.00,1155.25,1154.75,1155.00,901,861,1762.00
08/04/2005,09:13,1154.75,1155.25,1154.75,1155.00,710,673,1383.00
08/04/2005,09:14,1155.00,1155.00,1154.75,1155.00,262,242,504.00
08/04/2005,09:15,1155.00,1155.75,1155.00,1155.50,2373,960,3333.00
08/04/2005,09:16,1155.50,1156.00,1155.50,1155.75,2147,886,3033.00
08/04/2005,09:17,1155.75,1156.00,1155.50,1155.50,474,763,1237.00
08/04/2005,09:18,1155.50,1156.00,1155.50,1156.00,1120,901,2021.00
08/04/2005,09:19,1156.00,1156.00,1155.50,1156.00,233,753,986.00
08/04/2005,09:20,1156.00,1156.00,1155.75,1155.75,268,569,837.00
08/04/2005,09:21,1155.75,1156.25,1155.50,1156.00,775,1151,1926.00
08/04/2005,09:22,1156.00,1156.00,1155.25,1155.50,85,1443,1528.00
08/04/2005,09:23,1155.50,1155.75,1155.25,1155.50,590,212,802.00
08/04/2005,09:24,1155.50,1155.75,1155.50,1155.75,124,296,420.00
08/04/2005,09:25,1155.75,1155.75,1155.25,1155.50,177,1073,1250.00
08/04/2005,09:26,1155.75,1156.00,1155.50,1156.00,670,107,777.00
08/04/2005,09:27,1156.00,1156.00,1155.75,1155.75,179,12,191.00
08/04/2005,09:28,1155.75,1156.00,1155.75,1156.00,1406,425,1831.00
08/04/2005,09:29,1156.00,1156.25,1155.75,1156.00,965,331,1296.00
08/04/2005,09:30,1156.00,1156.25,1155.75,1156.00,991,1116,2107.00
08/04/2005,09:31,1156.00,1156.75,1156.00,1156.50,3417,590,4007.00
08/04/2005,09:32,1156.50,1156.50,1155.75,1156.00,425,2076,2501.00
08/04/2005,09:33,1156.00,1156.25,1155.50,1155.50,691,1814,2505.00
08/04/2005,09:34,1155.50,1155.75,1155.25,1155.50,123,808,931.00
08/04/2005,09:35,1155.25,1155.75,1155.25,1155.75,1953,1022,2975.00
08/04/2005,09:36,1155.50,1156.00,1155.50,1156.00,539,223,762.00
08/04/2005,09:37,1155.75,1156.00,1155.50,1156.00,477,344,821.00
08/04/2005,09:38,1156.00,1156.25,1155.75,1156.00,1334,648,1982.00
08/04/2005,09:39,1155.75,1156.00,1155.75,1155.75,19,503,522.00
08/04/2005,09:40,1155.75,1156.50,1155.75,1156.25,1721,1042,2763.00
08/04/2005,09:41,1156.50,1156.75,1156.00,1156.00,649,852,1501.00
08/04/2005,09:42,1156.25,1156.25,1156.00,1156.00,170,1212,1382.00
08/04/2005,09:43,1156.00,1156.25,1155.75,1155.75,32,531,563.00
08/04/2005,09:44,1156.00,1156.00,1155.75,1156.00,119,247,366.00
08/04/2005,09:45,1155.75,1156.00,1155.50,1155.50,325,1075,1400.00
08/04/2005,09:46,1155.50,1156.00,1155.50,1156.00,1173,51,1224.00
08/04/2005,09:47,1156.00,1156.25,1155.75,1156.25,706,5,711.00
08/04/2005,09:48,1156.00,1156.25,1155.75,1156.00,422,692,1114.00
08/04/2005,09:49,1156.00,1156.25,1156.00,1156.25,408,194,602.00
08/04/2005,09:50,1156.00,1156.25,1155.75,1156.00,484,505,989.00
08/04/2005,09:51,1156.00,1156.25,1156.00,1156.00,463,247,710.00
08/04/2005,09:52,1155.75,1156.00,1155.75,1156.00,60,843,903.00
08/04/2005,09:53,1155.75,1156.25,1155.75,1156.25,277,163,440.00
08/04/2005,09:54,1156.25,1156.75,1156.25,1156.50,1713,490,2203.00
08/04/2005,09:55,1156.50,1156.50,1156.00,1156.25,288,427,715.00
08/04/2005,09:56,1156.25,1156.25,1156.00,1156.25,30,629,659.00
08/04/2005,09:57,1156.00,1156.25,1156.00,1156.00,11,105,116.00
08/04/2005,09:58,1156.00,1156.50,1156.00,1156.25,684,204,888.00
08/04/2005,09:59,1156.25,1156.75,1156.25,1156.25,442,556,998.00
08/04/2005,10:00,1156.25,1156.25,1156.00,1156.25,84,183,267.00
08/04/2005,10:01,1156.00,1156.75,1156.00,1156.50,846,313,1159.00
08/04/2005,10:02,1156.50,1156.75,1156.25,1156.75,1436,131,1567.00
08/04/2005,10:03,1156.75,1157.50,1156.75,1157.25,3801,1529,5330.00
08/04/2005,10:04,1157.25,1157.25,1156.75,1157.00,1387,1656,3043.00
08/04/2005,10:05,1157.00,1157.25,1156.50,1156.50,972,2201,3173.00
08/04/2005,10:06,1156.50,1157.00,1156.50,1156.75,2451,502,2953.00
08/04/2005,10:07,1157.00,1157.25,1156.75,1156.75,522,125,647.00
08/04/2005,10:08,1157.00,1157.25,1156.75,1157.00,394,282,676.00
08/04/2005,10:09,1157.00,1157.00,1156.50,1156.75,327,1796,2123.00
08/04/2005,10:10,1156.75,1157.00,1156.50,1156.75,522,1149,1671.00
08/04/2005,10:11,1156.75,1157.25,1156.75,1157.25,428,373,801.00
08/04/2005,10:12,1157.25,1157.25,1157.00,1157.25,891,1146,2037.00
08/04/2005,10:13,1157.25,1157.25,1156.75,1157.00,121,340,461.00
08/04/2005,10:14,1157.00,1157.00,1156.50,1156.75,105,524,629.00
08/04/2005,10:15,1156.75,1156.75,1156.25,1156.50,1098,1157,2255.00
08/04/2005,10:16,1156.50,1156.75,1156.50,1156.50,47,353,400.00
08/04/2005,10:17,1156.50,1156.75,1156.50,1156.50,5,63,68.00
08/04/2005,10:18,1156.75,1157.25,1156.50,1156.75,1396,949,2345.00
08/04/2005,10:19,1156.75,1156.75,1156.50,1156.50,473,524,997.00
08/04/2005,10:20,1156.75,1157.00,1156.50,1156.75,421,311,732.00
08/04/2005,10:21,1156.75,1157.00,1156.75,1157.00,603,33,636.00
08/04/2005,10:22,1157.00,1157.00,1156.75,1157.00,142,18,160.00
08/04/2005,10:23,1157.00,1157.25,1156.75,1157.25,552,47,599.00
08/04/2005,10:24,1157.25,1157.25,1157.00,1157.25,875,16,891.00
08/04/2005,10:25,1157.25,1157.50,1157.00,1157.50,419,181,600.00
08/04/2005,10:26,1157.50,1157.50,1157.00,1157.25,201,699,900.00
08/04/2005,10:27,1157.00,1157.00,1156.75,1156.75,38,635,673.00
08/04/2005,10:28,1156.75,1157.25,1156.75,1157.00,652,215,867.00
08/04/2005,10:29,1157.00,1157.00,1156.50,1156.75,37,710,747.00
08/04/2005,10:30,1156.75,1156.75,1156.50,1156.50,34,400,434.00
08/04/2005,10:31,1156.50,1156.75,1156.00,1156.00,85,2120,2205.00
08/04/2005,10:32,1156.00,1156.50,1156.00,1156.25,508,272,780.00
08/04/2005,10:33,1156.25,1156.25,1155.75,1155.75,95,1319,1414.00
08/04/2005,10:34,1155.75,1156.00,1155.50,1156.00,961,1429,2390.00
08/04/2005,10:35,1155.75,1156.25,1155.75,1156.00,389,284,673.00
08/04/2005,10:36,1155.75,1156.00,1155.25,1155.25,27,1989,2016.00
08/04/2005,10:37,1155.25,1155.50,1154.75,1154.75,1464,3485,4949.00
08/04/2005,10:38,1154.75,1155.25,1154.75,1155.25,1459,505,1964.00
08/04/2005,10:39,1155.25,1155.50,1155.00,1155.25,164,481,645.00
08/04/2005,10:40,1155.00,1155.50,1154.75,1155.50,605,834,1439.00
08/04/2005,10:41,1155.25,1155.50,1155.00,1155.25,542,1072,1614.00
08/04/2005,10:42,1155.25,1155.50,1155.00,1155.50,476,224,700.00
08/04/2005,10:43,1155.25,1155.50,1155.00,1155.25,15,466,481.00
08/04/2005,10:44,1155.50,1155.50,1155.00,1155.00,149,1094,1243.00
08/04/2005,10:45,1155.00,1155.25,1154.25,1154.50,76,3130,3206.00
08/04/2005,10:46,1154.25,1154.50,1154.00,1154.25,1734,2442,4176.00
08/04/2005,10:47,1154.00,1154.25,1153.75,1154.25,1888,1930,3818.00
08/04/2005,10:48,1154.25,1154.50,1154.00,1154.25,1606,1475,3081.00
08/04/2005,10:49,1154.25,1154.50,1154.00,1154.25,192,727,919.00
08/04/2005,10:50,1154.25,1154.25,1153.50,1153.75,922,2914,3836.00
08/04/2005,10:51,1154.00,1154.25,1153.75,1154.00,667,137,804.00
08/04/2005,10:52,1154.25,1154.25,1154.00,1154.25,315,192,507.00
08/04/2005,10:53,1154.25,1154.25,1154.00,1154.25,683,6,689.00
08/04/2005,10:54,1154.25,1154.50,1154.00,1154.25,636,174,810.00
08/04/2005,10:55,1154.50,1154.50,1154.25,1154.25,533,630,1163.00
08/04/2005,10:56,1154.25,1154.25,1154.00,1154.00,226,639,865.00
08/04/2005,10:57,1154.00,1154.25,1153.75,1153.75,856,438,1294.00
08/04/2005,10:58,1153.75,1153.75,1153.25,1153.50,1544,3713,5257.00
08/04/2005,10:59,1153.50,1153.75,1153.25,1153.50,273,1106,1379.00
08/04/2005,11:00,1153.50,1153.50,1152.25,1152.75,2210,7776,9986.00
08/04/2005,11:01,1152.75,1152.75,1152.25,1152.75,1542,2483,4025.00
08/04/2005,11:02,1152.75,1152.75,1152.25,1152.50,1304,1454,2758.00
08/04/2005,11:03,1152.75,1152.75,1152.25,1152.25,549,2030,2579.00
08/04/2005,11:04,1152.25,1152.50,1152.00,1152.50,2174,1441,3615.00
08/04/2005,11:05,1152.50,1152.50,1152.00,1152.00,912,1540,2452.00
08/04/2005,11:06,1152.00,1152.25,1151.00,1151.50,1686,6932,8618.00
08/04/2005,11:07,1151.25,1151.50,1151.00,1151.50,1973,1929,3902.00
08/04/2005,11:08,1151.25,1151.75,1151.25,1151.75,1483,867,2350.00
08/04/2005,11:09,1151.75,1152.00,1151.50,1151.50,1075,1525,2600.00
08/04/2005,11:10,1151.50,1152.00,1151.50,1151.75,1052,359,1411.00
08/04/2005,11:11,1151.75,1152.25,1151.50,1152.00,1274,294,1568.00
08/04/2005,11:12,1152.00,1152.00,1151.75,1152.00,402,196,598.00
08/04/2005,11:13,1152.00,1152.25,1151.75,1152.00,1233,353,1586.00
08/04/2005,11:14,1152.00,1152.50,1152.00,1152.25,1415,277,1692.00
08/04/2005,11:15,1152.50,1152.50,1152.00,1152.00,554,678,1232.00
08/04/2005,11:16,1152.00,1152.25,1151.75,1151.75,286,1745,2031.00
08/04/2005,11:17,1151.75,1152.00,1151.50,1151.75,178,617,795.00
08/04/2005,11:18,1151.75,1152.00,1151.75,1152.00,356,27,383.00
08/04/2005,11:19,1151.75,1152.25,1151.75,1152.25,665,283,948.00
08/04/2005,11:20,1152.25,1152.25,1152.00,1152.00,31,1412,1443.00
08/04/2005,11:21,1152.25,1152.25,1151.75,1152.00,83,530,613.00
08/04/2005,11:22,1151.75,1152.00,1151.75,1151.75,819,112,931.00
08/04/2005,11:23,1152.00,1152.00,1151.75,1152.00,33,607,640.00
08/04/2005,11:24,1152.00,1152.00,1151.75,1151.75,52,215,267.00
08/04/2005,11:25,1152.00,1152.00,1151.75,1151.75,12,127,139.00
08/04/2005,11:26,1151.75,1152.25,1151.75,1152.00,308,585,893.00
08/04/2005,11:27,1152.00,1152.25,1151.75,1152.00,143,161,304.00
08/04/2005,11:28,1152.00,1152.00,1151.75,1151.75,56,230,286.00
08/04/2005,11:29,1151.75,1151.75,1151.50,1151.75,296,514,810.00
08/04/2005,11:30,1151.75,1152.25,1151.75,1151.75,325,31,356.00
08/04/2005,11:31,1152.00,1152.25,1152.00,1152.25,516,131,647.00
08/04/2005,11:32,1152.25,1152.25,1152.00,1152.25,279,7,286.00
08/04/2005,11:33,1152.25,1152.25,1152.00,1152.00,6,665,671.00
08/04/2005,11:34,1152.00,1152.50,1152.00,1152.25,264,132,396.00
08/04/2005,11:35,1152.50,1152.50,1152.00,1152.25,425,694,1119.00
08/04/2005,11:36,1152.50,1152.75,1152.25,1152.50,1284,144,1428.00
08/04/2005,11:37,1152.50,1152.50,1152.25,1152.50,146,125,271.00
08/04/2005,11:38,1152.50,1152.75,1152.50,1152.75,329,37,366.00
08/04/2005,11:39,1152.75,1152.75,1152.50,1152.50,323,233,556.00
08/04/2005,11:40,1152.75,1152.75,1152.50,1152.75,183,43,226.00
08/04/2005,11:41,1152.50,1153.00,1152.25,1152.50,1268,1669,2937.00
08/04/2005,11:42,1152.25,1152.50,1152.25,1152.25,28,58,86.00
08/04/2005,11:43,1152.25,1152.50,1152.25,1152.50,559,72,631.00
08/04/2005,11:44,1152.50,1152.75,1152.25,1152.75,516,1,517.00
08/04/2005,11:45,1152.50,1152.75,1152.25,1152.50,15,294,309.00
08/04/2005,11:46,1152.25,1152.50,1152.25,1152.50,60,33,93.00
08/04/2005,11:47,1152.25,1152.75,1152.25,1152.50,419,47,466.00
08/04/2005,11:48,1152.50,1152.75,1152.50,1152.50,37,186,223.00
08/04/2005,11:49,1152.50,1152.75,1152.50,1152.50,7,140,147.00
08/04/2005,11:50,1152.50,1152.50,1152.00,1152.00,48,1018,1066.00
08/04/2005,11:51,1152.00,1152.00,1151.50,1151.75,196,2018,2214.00
08/04/2005,11:52,1151.75,1152.00,1151.50,1151.75,531,543,1074.00
08/04/2005,11:53,1151.50,1152.00,1151.50,1151.75,378,121,499.00
08/04/2005,11:54,1151.75,1152.50,1151.75,1152.50,867,27,894.00
08/04/2005,11:55,1152.25,1152.50,1152.00,1152.25,230,247,477.00
08/04/2005,11:56,1152.25,1152.50,1152.00,1152.25,397,4,401.00
08/04/2005,11:57,1152.50,1152.75,1152.25,1152.50,792,42,834.00
08/04/2005,11:58,1152.50,1152.75,1152.25,1152.50,10,275,285.00
08/04/2005,11:59,1152.50,1152.75,1152.00,1152.00,208,1396,1604.00
08/04/2005,12:00,1152.00,1152.00,1151.50,1152.00,609,949,1558.00
08/04/2005,12:01,1152.00,1152.25,1152.00,1152.00,91,58,149.00
08/04/2005,12:02,1152.00,1152.50,1152.00,1152.50,881,46,927.00
08/04/2005,12:03,1152.50,1152.50,1152.25,1152.25,29,51,80.00
08/04/2005,12:04,1152.50,1152.50,1152.25,1152.50,196,2,198.00
08/04/2005,12:05,1152.25,1152.50,1152.25,1152.25,105,33,138.00
08/04/2005,12:06,1152.50,1152.75,1152.25,1152.50,611,145,756.00
08/04/2005,12:07,1152.50,1152.75,1152.50,1152.50,23,452,475.00
08/04/2005,12:08,1152.50,1152.75,1152.50,1152.50,67,247,314.00
08/04/2005,12:09,1152.50,1152.75,1152.50,1152.50,3,210,213.00
08/04/2005,12:10,1152.50,1152.50,1152.00,1152.25,36,364,400.00
08/04/2005,12:11,1152.25,1152.50,1152.25,1152.25,226,28,254.00
08/04/2005,12:12,1152.25,1152.50,1152.25,1152.25,22,272,294.00
08/04/2005,12:13,1152.25,1152.25,1152.00,1152.25,112,98,210.00
08/04/2005,12:14,1152.25,1152.25,1152.00,1152.25,286,4,290.00
08/04/2005,12:15,1152.25,1152.50,1152.00,1152.25,128,2,130.00
08/04/2005,12:16,1152.25,1152.50,1152.25,1152.25,13,260,273.00
08/04/2005,12:17,1152.25,1152.50,1152.00,1152.25,70,320,390.00
08/04/2005,12:18,1152.25,1152.25,1151.75,1151.75,194,1074,1268.00
08/04/2005,12:19,1152.00,1152.25,1151.75,1151.75,213,963,1176.00
08/04/2005,12:20,1151.75,1152.00,1151.75,1151.75,3,304,307.00
08/04/2005,12:21,1152.00,1152.25,1151.75,1152.25,645,135,780.00
08/04/2005,12:22,1152.00,1152.00,1151.75,1152.00,164,164,328.00
08/04/2005,12:23,1152.00,1152.00,1151.25,1151.50,401,1608,2009.00
08/04/2005,12:24,1151.50,1151.75,1151.25,1151.25,262,415,677.00
08/04/2005,12:25,1151.25,1151.50,1151.00,1151.00,654,1342,1996.00
08/04/2005,12:26,1151.00,1151.25,1150.75,1151.00,731,1720,2451.00
08/04/2005,12:27,1151.00,1151.25,1150.75,1151.00,311,1127,1438.00
08/04/2005,12:28,1151.00,1151.25,1150.75,1151.00,325,236,561.00
08/04/2005,12:29,1151.00,1151.25,1151.00,1151.25,235,181,416.00
08/04/2005,12:30,1151.25,1151.75,1151.00,1151.75,1720,149,1869.00
08/04/2005,12:31,1151.50,1152.00,1150.25,1150.50,1443,4818,6261.00
08/04/2005,12:32,1150.75,1151.25,1150.50,1151.25,2009,741,2750.00
08/04/2005,12:33,1151.25,1151.50,1150.75,1151.50,576,156,732.00
08/04/2005,12:34,1151.25,1151.50,1151.25,1151.50,171,223,394.00
08/04/2005,12:35,1151.50,1151.50,1151.00,1151.00,25,241,266.00
08/04/2005,12:36,1151.25,1151.50,1151.00,1151.25,368,3,371.00
08/04/2005,12:37,1151.25,1151.50,1151.00,1151.25,387,121,508.00
08/04/2005,12:38,1151.25,1151.50,1151.00,1151.25,179,211,390.00
08/04/2005,12:39,1151.50,1151.50,1151.25,1151.50,65,2,67.00
08/04/2005,12:40,1151.50,1151.75,1151.25,1151.50,651,185,836.00
08/04/2005,12:41,1151.50,1151.50,1151.25,1151.50,246,4,250.00
08/04/2005,12:42,1151.50,1151.50,1151.25,1151.50,267,11,278.00
08/04/2005,12:43,1151.50,1151.50,1151.25,1151.50,155,27,182.00
08/04/2005,12:44,1151.50,1152.00,1151.50,1152.00,793,101,894.00
08/04/2005,12:45,1151.75,1152.00,1151.75,1152.00,214,46,260.00
08/04/2005,12:46,1152.00,1152.25,1151.75,1152.00,460,350,810.00
08/04/2005,12:47,1152.00,1152.25,1151.75,1152.00,211,14,225.00
08/04/2005,12:48,1152.00,1152.25,1152.00,1152.00,54,81,135.00
08/04/2005,12:49,1152.25,1152.25,1151.75,1151.75,35,396,431.00
08/04/2005,12:50,1151.75,1152.00,1151.75,1151.75,18,54,72.00
08/04/2005,12:51,1152.00,1152.25,1151.75,1152.00,402,51,453.00
08/04/2005,12:52,1152.00,1152.00,1151.75,1152.00,550,100,650.00
08/04/2005,12:53,1151.75,1152.00,1151.00,1151.00,267,2239,2506.00
08/04/2005,12:54,1151.00,1151.50,1151.00,1151.50,317,79,396.00
08/04/2005,12:55,1151.50,1151.75,1151.25,1151.75,202,191,393.00
08/04/2005,12:56,1151.50,1151.75,1151.50,1151.75,19,19,38.00
08/04/2005,12:57,1151.50,1151.75,1151.50,1151.75,121,128,249.00
08/04/2005,12:58,1151.75,1152.00,1151.50,1152.00,189,4,193.00
08/04/2005,12:59,1151.75,1152.00,1151.75,1151.75,4,95,99.00
08/04/2005,13:00,1152.00,1152.25,1151.75,1152.00,542,410,952.00
08/04/2005,13:01,1152.25,1152.25,1151.75,1152.00,167,404,571.00
08/04/2005,13:02,1151.75,1152.25,1151.75,1152.00,421,626,1047.00
08/04/2005,13:03,1152.00,1152.50,1151.75,1152.50,1053,476,1529.00
08/04/2005,13:04,1152.25,1153.00,1152.25,1152.75,3283,1136,4419.00
08/04/2005,13:05,1152.50,1153.00,1152.50,1152.75,1258,264,1522.00
08/04/2005,13:06,1152.75,1153.00,1152.75,1153.00,35,341,376.00
08/04/2005,13:07,1153.00,1153.25,1152.75,1153.25,1568,62,1630.00
08/04/2005,13:08,1153.25,1153.25,1152.75,1153.00,686,347,1033.00
08/04/2005,13:09,1152.75,1153.00,1152.75,1152.75,35,282,317.00
08/04/2005,13:10,1153.00,1153.00,1152.75,1152.75,109,510,619.00
08/04/2005,13:11,1152.75,1153.00,1152.50,1152.50,18,603,621.00
08/04/2005,13:12,1152.50,1152.75,1152.25,1152.25,488,1410,1898.00
08/04/2005,13:13,1152.50,1152.50,1152.25,1152.50,200,11,211.00
08/04/2005,13:14,1152.50,1152.75,1152.25,1152.25,400,556,956.00
08/04/2005,13:15,1152.50,1152.75,1152.25,1152.50,114,97,211.00
08/04/2005,13:16,1152.50,1152.50,1152.25,1152.50,152,13,165.00
08/04/2005,13:17,1152.50,1152.75,1152.25,1152.50,232,524,756.00
08/04/2005,13:18,1152.50,1152.50,1151.25,1151.50,194,3039,3233.00
08/04/2005,13:19,1151.50,1151.75,1151.50,1151.75,39,346,385.00
08/04/2005,13:20,1151.50,1152.25,1151.50,1152.00,793,118,911.00
08/04/2005,13:21,1152.00,1152.00,1151.25,1151.50,240,1059,1299.00
08/04/2005,13:22,1151.50,1152.00,1151.50,1152.00,236,123,359.00
08/04/2005,13:23,1151.75,1152.00,1151.50,1151.75,65,83,148.00
08/04/2005,13:24,1151.75,1152.00,1151.75,1151.75,89,4,93.00
08/04/2005,13:25,1151.75,1152.00,1151.75,1152.00,64,13,77.00
08/04/2005,13:26,1152.00,1152.25,1152.00,1152.00,221,141,362.00
08/04/2005,13:27,1152.00,1152.50,1151.75,1152.50,346,95,441.00
08/04/2005,13:28,1152.25,1152.50,1152.00,1152.50,263,927,1190.00
08/04/2005,13:29,1152.50,1152.50,1152.00,1152.00,2,179,181.00
08/04/2005,13:30,1152.25,1152.25,1152.00,1152.25,253,7,260.00
08/04/2005,13:31,1152.25,1152.25,1152.00,1152.25,184,263,447.00
08/04/2005,13:32,1152.00,1152.25,1151.25,1151.75,362,1367,1729.00
08/04/2005,13:33,1151.75,1151.75,1151.50,1151.50,30,19,49.00
08/04/2005,13:34,1151.75,1152.50,1151.50,1152.25,922,211,1133.00
08/04/2005,13:35,1152.25,1152.25,1152.00,1152.00,121,12,133.00
08/04/2005,13:36,1152.25,1152.25,1152.00,1152.25,116,22,138.00
08/04/2005,13:37,1152.00,1152.25,1151.75,1152.00,6,173,179.00
08/04/2005,13:38,1152.00,1152.50,1152.00,1152.50,449,5,454.00
08/04/2005,13:39,1152.50,1152.75,1152.25,1152.75,261,168,429.00
08/04/2005,13:40,1152.75,1152.75,1152.50,1152.50,13,322,335.00
08/04/2005,13:41,1152.50,1153.25,1152.50,1153.25,2500,664,3164.00
08/04/2005,13:42,1153.25,1153.50,1153.00,1153.00,2971,850,3821.00
08/04/2005,13:43,1153.25,1153.25,1153.00,1153.00,158,82,240.00
08/04/2005,13:44,1153.00,1153.25,1152.50,1152.75,348,2355,2703.00
08/04/2005,13:45,1152.50,1153.00,1152.50,1152.75,667,285,952.00
08/04/2005,13:46,1152.75,1153.00,1152.50,1152.50,152,42,194.00
08/04/2005,13:47,1152.50,1152.75,1152.50,1152.50,38,38,76.00
08/04/2005,13:48,1152.75,1152.75,1152.00,1152.00,146,1425,1571.00
08/04/2005,13:49,1152.00,1152.50,1151.75,1152.50,515,877,1392.00
08/04/2005,13:50,1152.50,1152.50,1152.25,1152.25,632,66,698.00
08/04/2005,13:51,1152.50,1152.50,1151.75,1152.00,15,790,805.00
08/04/2005,13:52,1151.75,1152.25,1151.75,1152.00,214,350,564.00
08/04/2005,13:53,1152.00,1152.00,1151.25,1151.75,1040,1905,2945.00
08/04/2005,13:54,1151.75,1152.00,1151.50,1151.75,178,130,308.00
08/04/2005,13:55,1151.75,1152.25,1151.50,1152.00,1064,392,1456.00
08/04/2005,13:56,1152.00,1152.25,1151.75,1152.25,646,5,651.00
08/04/2005,13:57,1152.25,1152.50,1152.00,1152.25,159,332,491.00
08/04/2005,13:58,1152.00,1152.25,1152.00,1152.25,153,4,157.00
08/04/2005,13:59,1152.50,1152.50,1152.25,1152.25,55,76,131.00
08/04/2005,14:00,1152.25,1152.50,1152.00,1152.25,50,237,287.00
08/04/2005,14:01,1152.25,1152.25,1151.50,1151.75,175,1710,1885.00
08/04/2005,14:02,1151.50,1152.00,1151.50,1152.00,351,22,373.00
08/04/2005,14:03,1152.00,1152.50,1151.75,1152.50,609,2,611.00
08/04/2005,14:04,1152.50,1152.50,1152.25,1152.25,805,72,877.00
08/04/2005,14:05,1152.25,1152.75,1152.25,1152.75,538,65,603.00
08/04/2005,14:06,1152.75,1153.25,1152.75,1153.00,1412,121,1533.00
08/04/2005,14:07,1153.00,1153.50,1153.00,1153.00,2652,912,3564.00
08/04/2005,14:08,1153.00,1153.50,1153.00,1153.25,366,192,558.00
08/04/2005,14:09,1153.50,1153.50,1153.00,1153.00,170,490,660.00
08/04/2005,14:10,1153.00,1153.25,1153.00,1153.00,17,536,553.00
08/04/2005,14:11,1153.00,1153.25,1153.00,1153.00,1,741,742.00
08/04/2005,14:12,1153.00,1154.00,1153.00,1153.75,2969,1534,4503.00
08/04/2005,14:13,1153.75,1154.00,1153.00,1153.25,869,2115,2984.00
08/04/2005,14:14,1153.25,1153.50,1153.00,1153.25,16,591,607.00
08/04/2005,14:15,1153.00,1153.00,1152.25,1152.50,522,2593,3115.00
08/04/2005,14:16,1152.50,1152.75,1152.25,1152.50,577,673,1250.00
08/04/2005,14:17,1152.25,1152.50,1152.00,1152.25,57,1502,1559.00
08/04/2005,14:18,1152.00,1152.25,1151.75,1152.25,229,296,525.00
08/04/2005,14:19,1152.25,1152.50,1152.25,1152.50,525,106,631.00
08/04/2005,14:20,1152.50,1153.25,1152.50,1153.00,1337,255,1592.00
08/04/2005,14:21,1153.00,1153.50,1153.00,1153.00,951,129,1080.00
08/04/2005,14:22,1153.25,1153.25,1152.75,1153.00,157,441,598.00
08/04/2005,14:23,1152.75,1153.25,1152.75,1153.25,264,44,308.00
08/04/2005,14:24,1153.25,1153.25,1152.75,1153.00,177,204,381.00
08/04/2005,14:25,1153.25,1153.25,1152.75,1153.25,157,95,252.00
08/04/2005,14:26,1153.00,1153.50,1153.00,1153.25,1149,172,1321.00
08/04/2005,14:27,1153.25,1153.25,1153.00,1153.00,61,45,106.00
08/04/2005,14:28,1153.25,1153.50,1153.00,1153.00,216,217,433.00
08/04/2005,14:29,1153.25,1153.50,1153.00,1153.50,189,102,291.00
08/04/2005,14:30,1153.50,1154.00,1153.25,1153.50,1789,1138,2927.00
08/04/2005,14:31,1153.50,1153.50,1153.00,1153.25,318,919,1237.00
08/04/2005,14:32,1153.25,1153.25,1152.75,1153.00,1542,2534,4076.00
08/04/2005,14:33,1153.25,1153.25,1153.00,1153.25,22,63,85.00
08/04/2005,14:34,1153.25,1153.25,1152.75,1153.00,261,554,815.00
08/04/2005,14:35,1153.00,1153.00,1152.25,1152.50,219,1609,1828.00
08/04/2005,14:36,1152.50,1152.50,1151.75,1152.50,937,1565,2502.00
08/04/2005,14:37,1152.75,1152.75,1152.50,1152.50,778,548,1326.00
08/04/2005,14:38,1152.50,1152.50,1152.00,1152.00,748,1047,1795.00
08/04/2005,14:39,1152.25,1152.25,1152.00,1152.25,1295,118,1413.00
08/04/2005,14:40,1152.25,1152.25,1152.00,1152.25,148,217,365.00
08/04/2005,14:41,1152.25,1152.50,1152.00,1152.25,1685,1005,2690.00
08/04/2005,14:42,1152.25,1152.50,1152.00,1152.25,343,80,423.00
08/04/2005,14:43,1152.25,1152.50,1152.00,1152.50,77,63,140.00
08/04/2005,14:44,1152.25,1152.25,1151.75,1151.75,191,1026,1217.00
08/04/2005,14:45,1152.00,1152.25,1151.75,1152.00,630,855,1485.00
08/04/2005,14:46,1152.00,1152.00,1151.50,1151.75,427,1469,1896.00
08/04/2005,14:47,1151.75,1152.00,1151.50,1151.75,361,1428,1789.00
08/04/2005,14:48,1151.75,1152.00,1151.25,1151.75,1120,2452,3572.00
08/04/2005,14:49,1152.00,1152.00,1151.75,1151.75,549,159,708.00
08/04/2005,14:50,1152.00,1152.25,1151.50,1151.75,793,1807,2600.00
08/04/2005,14:51,1151.75,1151.75,1151.50,1151.50,232,76,308.00
08/04/2005,14:52,1151.50,1151.75,1151.00,1151.75,1303,2298,3601.00
08/04/2005,14:53,1151.50,1151.75,1151.00,1151.25,1224,746,1970.00
08/04/2005,14:54,1151.25,1151.25,1150.75,1151.00,623,1344,1967.00
08/04/2005,14:55,1151.25,1151.25,1150.75,1151.00,603,830,1433.00
08/04/2005,14:56,1151.00,1151.00,1150.50,1151.00,712,1886,2598.00
08/04/2005,14:57,1150.75,1151.25,1150.75,1151.00,1111,896,2007.00
08/04/2005,14:58,1151.00,1151.25,1150.75,1151.00,1086,982,2068.00
08/04/2005,14:59,1151.00,1151.25,1150.75,1150.75,507,1218,1725.00
08/04/2005,15:00,1150.75,1151.25,1150.75,1151.00,2983,2251,5234.00
08/04/2005,15:01,1151.00,1151.25,1150.50,1151.00,4490,2763,7253.00
08/04/2005,15:02,1151.00,1151.25,1150.75,1151.00,1352,1391,2743.00
08/04/2005,15:03,1151.00,1151.25,1150.75,1151.00,1642,797,2439.00
08/04/2005,15:04,1151.00,1151.00,1150.75,1150.75,471,163,634.00
08/04/2005,15:05,1150.75,1151.00,1150.75,1150.75,153,1569,1722.00
08/04/2005,15:06,1150.75,1150.75,1150.00,1150.50,1136,5012,6148.00
08/04/2005,15:07,1150.50,1150.75,1150.25,1150.75,1243,414,1657.00
08/04/2005,15:08,1150.50,1150.75,1150.25,1150.50,310,1621,1931.00
08/04/2005,15:09,1150.50,1150.50,1150.25,1150.25,1000,246,1246.00
08/04/2005,15:10,1150.50,1151.25,1150.50,1151.00,2817,1004,3821.00
08/04/2005,15:11,1151.25,1151.50,1151.00,1151.00,2380,1158,3538.00
08/04/2005,15:12,1151.00,1151.75,1151.00,1151.50,1532,965,2497.00
08/04/2005,15:13,1151.75,1151.75,1151.00,1151.25,1903,1013,2916.00
08/04/2005,15:14,1151.25,1151.50,1151.25,1151.25,443,1004,1447.00
08/04/2005,15:15,1151.50,1152.00,1151.25,1151.75,2483,1618,4101.00
08/04/2005,15:16,1151.75,1152.00,1151.75,1152.00,2,66,68.00
08/04/2005,15:31,1151.75,1152.00,1151.75,1152.00,61,55,116.00
08/04/2005,15:32,1152.00,1152.00,1151.75,1152.00,9,33,42.00
08/04/2005,15:33,1152.00,1152.00,1151.75,1151.75,1,5,6.00
08/04/2005,15:34,1151.75,1152.00,1151.75,1151.75,17,5,22.00
08/04/2005,15:35,1151.75,1151.75,1151.75,1151.75,0,13,13.00
08/04/2005,15:36,1152.00,1152.00,1151.75,1151.75,61,5,66.00
08/04/2005,15:37,1152.00,1152.00,1152.00,1152.00,5,0,5.00
08/04/2005,15:38,1152.00,1152.00,1152.00,1152.00,4,0,4.00
08/04/2005,15:40,1152.00,1152.00,1152.00,1152.00,64,0,64.00
08/04/2005,15:42,1152.00,1152.00,1151.75,1151.75,8,3,11.00
08/04/2005,15:43,1151.75,1152.00,1151.75,1152.00,2,8,10.00
08/04/2005,15:44,1152.00,1152.00,1151.75,1151.75,2,1,3.00
08/04/2005,15:45,1152.00,1152.00,1151.75,1151.75,6,40,46.00
08/04/2005,15:46,1151.75,1151.75,1151.75,1151.75,0,2,2.00
08/04/2005,15:47,1151.75,1152.00,1151.75,1152.00,3,3,6.00
08/04/2005,15:48,1152.00,1152.00,1152.00,1152.00,13,0,13.00
08/04/2005,15:50,1152.00,1152.00,1151.75,1151.75,10,5,15.00
08/04/2005,15:55,1151.75,1151.75,1151.75,1151.75,0,20,20.00
08/04/2005,15:57,1151.75,1152.00,1151.75,1152.00,1,75,76.00
08/04/2005,15:59,1151.75,1152.00,1151.75,1152.00,3,6,9.00
08/04/2005,16:00,1152.00,1152.00,1152.00,1152.00,3,0,3.00
08/04/2005,17:01,1151.75,1151.75,1151.75,1151.75,3,0,3.00
08/04/2005,17:03,1151.75,1151.75,1151.75,1151.75,2,0,2.00
08/04/2005,17:04,1151.50,1151.50,1151.50,1151.50,0,6,6.00
08/04/2005,17:06,1151.50,1151.50,1151.50,1151.50,0,6,6.00
08/04/2005,17:08,1151.50,1151.50,1151.50,1151.50,0,14,14.00
08/04/2005,17:11,1151.50,1151.50,1151.50,1151.50,0,6,6.00
08/04/2005,17:12,1151.50,1151.50,1151.50,1151.50,0,110,110.00
08/04/2005,17:13,1151.50,1151.50,1151.50,1151.50,0,2,2.00
08/04/2005,17:16,1151.50,1151.50,1151.50,1151.50,0,102,102.00
08/04/2005,17:19,1151.50,1151.50,1151.50,1151.50,0,32,32.00
08/04/2005,17:20,1151.50,1151.50,1151.50,1151.50,0,3,3.00
08/04/2005,17:22,1151.50,1151.50,1151.50,1151.50,0,1,1.00
08/04/2005,17:31,1151.75,1151.75,1151.75,1151.75,5,0,5.00
08/04/2005,17:32,1151.50,1151.75,1151.50,1151.75,1,1,2.00
08/04/2005,17:33,1151.75,1151.75,1151.75,1151.75,3,0,3.00
08/04/2005,17:34,1151.75,1151.75,1151.50,1151.50,1,60,61.00
08/04/2005,17:35,1151.75,1151.75,1151.75,1151.75,1,0,1.00
08/04/2005,17:36,1151.75,1151.75,1151.75,1151.75,3,0,3.00
08/04/2005,17:38,1151.75,1151.75,1151.75,1151.75,3,0,3.00
08/04/2005,17:42,1151.50,1151.75,1151.50,1151.75,1,1,2.00
08/04/2005,17:44,1151.75,1151.75,1151.75,1151.75,100,0,100.00
08/04/2005,17:46,1151.75,1151.75,1151.75,1151.75,1,0,1.00
08/04/2005,17:48,1151.75,1151.75,1151.75,1151.75,32,0,32.00
08/04/2005,17:50,1151.50,1151.75,1151.50,1151.75,4,3,7.00
08/04/2005,17:51,1151.50,1151.75,1151.50,1151.75,34,3,37.00
08/04/2005,17:52,1151.75,1152.00,1151.75,1151.75,24,5,29.00
08/04/2005,18:00,1151.75,1151.75,1151.75,1151.75,0,1,1.00
08/04/2005,18:02,1151.75,1151.75,1151.75,1151.75,0,21,21.00
08/04/2005,18:11,1152.00,1152.00,1152.00,1152.00,5,0,5.00
08/04/2005,18:13,1152.00,1152.00,1152.00,1152.00,1,0,1.00
08/04/2005,18:14,1152.00,1152.00,1152.00,1152.00,31,0,31.00
08/04/2005,18:16,1151.75,1151.75,1151.75,1151.75,0,1,1.00
08/04/2005,18:20,1152.00,1152.00,1152.00,1152.00,1,0,1.00
08/04/2005,18:21,1152.00,1152.00,1152.00,1152.00,1,0,1.00
08/04/2005,18:22,1152.00,1152.00,1151.75,1151.75,1,1,2.00
08/04/2005,18:23,1151.75,1151.75,1151.75,1151.75,0,10,10.00
08/04/2005,18:24,1151.75,1151.75,1151.75,1151.75,0,4,4.00
08/04/2005,18:25,1151.75,1151.75,1151.75,1151.75,0,4,4.00
08/04/2005,18:26,1152.00,1152.25,1152.00,1152.25,5,0,5.00
08/04/2005,18:30,1152.00,1152.00,1152.00,1152.00,0,1,1.00
08/04/2005,18:34,1152.00,1152.00,1151.75,1151.75,0,29,29.00
08/04/2005,18:35,1151.75,1151.75,1151.75,1151.75,0,5,5.00
08/04/2005,18:38,1152.00,1152.00,1152.00,1152.00,1,0,1.00
08/04/2005,18:39,1152.00,1152.00,1152.00,1152.00,2,0,2.00
08/04/2005,18:40,1152.00,1152.00,1152.00,1152.00,1,0,1.00
08/04/2005,18:48,1152.00,1152.00,1152.00,1152.00,2,0,2.00
08/04/2005,18:49,1151.75,1151.75,1151.75,1151.75,0,25,25.00
08/04/2005,18:50,1152.00,1152.00,1152.00,1152.00,1,0,1.00
08/04/2005,18:58,1151.75,1151.75,1151.75,1151.75,0,1,1.00
08/04/2005,19:04,1152.00,1152.00,1152.00,1152.00,5,0,5.00
08/04/2005,19:05,1152.00,1152.00,1152.00,1152.00,3,0,3.00
08/04/2005,19:06,1152.00,1152.00,1152.00,1152.00,1,0,1.00
08/04/2005,19:11,1152.00,1152.00,1152.00,1152.00,1,0,1.00
08/04/2005,19:12,1151.75,1152.00,1151.75,1152.00,1,1,2.00
08/04/2005,19:18,1152.00,1152.00,1152.00,1152.00,15,0,15.00
08/04/2005,19:19,1152.00,1152.00,1152.00,1152.00,2,0,2.00
08/04/2005,19:23,1152.00,1152.00,1152.00,1152.00,1,0,1.00
08/04/2005,19:24,1152.00,1152.00,1152.00,1152.00,1,0,1.00
08/04/2005,19:25,1152.00,1152.00,1152.00,1152.00,1,0,1.00
08/04/2005,19:27,1152.00,1152.00,1152.00,1152.00,10,0,10.00
08/04/2005,19:29,1152.00,1152.00,1152.00,1152.00,1,0,1.00
08/04/2005,19:30,1152.00,1152.00,1152.00,1152.00,1,0,1.00
08/04/2005,19:35,1152.00,1152.00,1152.00,1152.00,1,0,1.00
08/04/2005,19:38,1152.00,1152.00,1152.00,1152.00,1,0,1.00
08/04/2005,19:39,1152.00,1152.00,1152.00,1152.00,7,0,7.00
08/04/2005,19:40,1152.00,1152.00,1152.00,1152.00,2,0,2.00
08/04/2005,19:42,1152.00,1152.00,1152.00,1152.00,12,0,12.00
08/04/2005,19:48,1151.75,1151.75,1151.75,1151.75,0,1,1.00
08/04/2005,19:52,1152.00,1152.00,1152.00,1152.00,12,0,12.00
08/04/2005,19:53,1152.25,1152.25,1152.00,1152.00,5,5,10.00
08/04/2005,19:56,1152.00,1152.00,1152.00,1152.00,0,1,1.00
08/04/2005,19:59,1152.00,1152.00,1152.00,1152.00,0,5,5.00
08/04/2005,20:11,1152.00,1152.00,1152.00,1152.00,0,1,1.00
08/04/2005,20:15,1152.00,1152.00,1152.00,1152.00,0,1,1.00
08/04/2005,20:16,1152.25,1152.25,1152.25,1152.25,3,0,3.00
08/04/2005,20:31,1152.25,1152.25,1152.25,1152.25,1,0,1.00
08/04/2005,20:32,1152.00,1152.00,1152.00,1152.00,0,2,2.00
08/04/2005,20:33,1152.00,1152.00,1152.00,1152.00,0,5,5.00
08/04/2005,20:34,1152.00,1152.25,1152.00,1152.00,3,4,7.00
08/04/2005,20:35,1152.00,1152.25,1152.00,1152.25,20,4,24.00
08/04/2005,20:40,1152.00,1152.00,1152.00,1152.00,0,7,7.00
08/04/2005,20:43,1152.25,1152.25,1152.25,1152.25,20,0,20.00
08/04/2005,20:50,1152.25,1152.25,1152.25,1152.25,2,0,2.00
08/04/2005,20:51,1152.25,1152.25,1152.25,1152.25,54,0,54.00
08/04/2005,20:58,1152.25,1152.25,1152.25,1152.25,4,0,4.00
08/04/2005,20:59,1152.50,1152.50,1152.50,1152.50,37,0,37.00
08/04/2005,21:00,1152.50,1152.50,1152.50,1152.50,30,0,30.00
08/04/2005,21:05,1152.50,1152.50,1152.50,1152.50,50,0,50.00
08/04/2005,21:06,1152.50,1152.50,1152.50,1152.50,1,0,1.00
08/04/2005,21:16,1152.25,1152.25,1152.25,1152.25,0,1,1.00
08/04/2005,21:18,1152.50,1153.00,1152.50,1152.50,255,3,258.00
08/04/2005,21:19,1152.75,1153.00,1152.75,1153.00,100,1,101.00
08/04/2005,21:20,1152.75,1152.75,1152.75,1152.75,0,1,1.00
08/04/2005,21:21,1153.00,1153.00,1153.00,1153.00,1,0,1.00
08/04/2005,21:22,1153.00,1153.00,1152.75,1152.75,1,15,16.00
08/04/2005,21:24,1152.75,1152.75,1152.75,1152.75,0,2,2.00
08/04/2005,21:26,1152.75,1152.75,1152.75,1152.75,0,8,8.00
08/04/2005,21:27,1152.75,1153.00,1152.75,1153.00,1,1,2.00
08/04/2005,21:29,1153.00,1153.00,1152.75,1152.75,6,53,59.00
08/04/2005,21:30,1152.75,1152.75,1152.75,1152.75,0,2,2.00
08/04/2005,21:33,1152.75,1152.75,1152.75,1152.75,0,2,2.00
08/04/2005,21:34,1152.75,1153.00,1152.75,1153.00,2,10,12.00
08/04/2005,21:37,1152.75,1152.75,1152.75,1152.75,0,3,3.00
08/04/2005,21:39,1152.75,1152.75,1152.75,1152.75,0,12,12.00
08/04/2005,21:40,1153.00,1153.00,1153.00,1153.00,1,0,1.00
08/04/2005,21:43,1152.75,1153.00,1152.75,1153.00,1,139,140.00
08/04/2005,21:45,1152.75,1153.00,1152.75,1153.00,1,2,3.00
08/04/2005,21:46,1152.75,1153.00,1152.75,1152.75,1,24,25.00
08/04/2005,21:47,1152.75,1152.75,1152.75,1152.75,0,4,4.00
08/04/2005,21:48,1152.75,1152.75,1152.75,1152.75,0,2,2.00
08/04/2005,21:50,1152.75,1152.75,1152.75,1152.75,0,2,2.00
08/04/2005,21:51,1152.75,1152.75,1152.75,1152.75,0,2,2.00
08/04/2005,21:53,1152.75,1152.75,1152.75,1152.75,0,7,7.00
08/04/2005,21:54,1152.75,1152.75,1152.75,1152.75,0,30,30.00
08/04/2005,21:57,1152.75,1152.75,1152.75,1152.75,0,10,10.00
08/04/2005,21:58,1153.00,1153.00,1152.75,1153.00,2,2,4.00
08/04/2005,22:01,1153.00,1153.00,1152.75,1152.75,5,1,6.00
08/04/2005,22:02,1152.75,1152.75,1152.75,1152.75,0,2,2.00
08/04/2005,22:03,1153.00,1153.00,1153.00,1153.00,5,0,5.00
08/04/2005,22:04,1153.00,1153.00,1153.00,1153.00,5,0,5.00
08/04/2005,22:05,1153.00,1153.00,1153.00,1153.00,5,0,5.00
08/04/2005,22:09,1152.75,1152.75,1152.75,1152.75,0,1,1.00
08/04/2005,22:10,1152.75,1152.75,1152.75,1152.75,0,2,2.00
08/04/2005,22:12,1152.75,1153.00,1152.75,1153.00,4,1,5.00
08/04/2005,22:17,1152.75,1152.75,1152.75,1152.75,0,5,5.00
08/04/2005,22:20,1152.75,1152.75,1152.75,1152.75,0,5,5.00
08/04/2005,22:21,1152.75,1152.75,1152.50,1152.50,0,178,178.00
08/04/2005,22:22,1152.50,1152.50,1152.50,1152.50,0,1,1.00
08/04/2005,22:23,1152.50,1152.50,1152.50,1152.50,0,1,1.00
08/04/2005,22:24,1152.25,1152.25,1152.25,1152.25,0,1,1.00
08/04/2005,22:28,1152.25,1152.25,1152.25,1152.25,0,3,3.00
08/04/2005,22:35,1152.25,1152.25,1152.25,1152.25,0,1,1.00
08/04/2005,22:36,1152.50,1152.50,1152.50,1152.50,2,0,2.00
08/04/2005,22:39,1152.25,1152.25,1152.25,1152.25,0,5,5.00
08/04/2005,22:42,1152.25,1152.25,1152.25,1152.25,0,32,32.00
08/04/2005,22:43,1152.25,1152.25,1152.25,1152.25,0,19,19.00
08/04/2005,22:44,1152.25,1152.25,1152.00,1152.00,0,66,66.00
08/04/2005,22:45,1152.00,1152.00,1152.00,1152.00,0,3,3.00
08/04/2005,22:46,1152.00,1152.00,1152.00,1152.00,0,1,1.00
08/04/2005,22:47,1152.00,1152.00,1152.00,1152.00,0,1,1.00
08/04/2005,22:50,1152.00,1152.00,1152.00,1152.00,0,1,1.00
08/04/2005,22:52,1152.00,1152.00,1152.00,1152.00,0,1,1.00
08/04/2005,22:53,1152.00,1152.00,1152.00,1152.00,0,2,2.00
08/04/2005,22:54,1152.00,1152.00,1152.00,1152.00,0,1,1.00
08/04/2005,23:00,1152.00,1152.00,1152.00,1152.00,0,1,1.00
08/04/2005,23:01,1152.00,1152.00,1152.00,1152.00,0,2,2.00
08/04/2005,23:03,1151.75,1151.75,1151.75,1151.75,0,1,1.00
08/04/2005,23:04,1151.75,1151.75,1151.75,1151.75,0,16,16.00
08/04/2005,23:05,1151.75,1151.75,1151.75,1151.75,0,84,84.00
08/04/2005,23:10,1151.75,1151.75,1151.75,1151.75,0,1,1.00
08/04/2005,23:14,1151.75,1151.75,1151.75,1151.75,0,5,5.00
08/04/2005,23:18,1151.75,1151.75,1151.75,1151.75,0,1,1.00
08/04/2005,23:22,1151.50,1151.75,1151.50,1151.50,2,22,24.00
08/04/2005,23:23,1151.50,1151.50,1151.50,1151.50,0,11,11.00
08/04/2005,23:24,1151.50,1151.50,1151.50,1151.50,0,212,212.00
08/04/2005,23:25,1151.50,1151.50,1151.50,1151.50,0,53,53.00
08/04/2005,23:26,1151.50,1151.50,1151.25,1151.25,0,22,22.00
08/04/2005,23:28,1151.25,1151.50,1151.25,1151.50,4,1,5.00
08/04/2005,23:32,1151.50,1151.50,1151.50,1151.50,2,0,2.00
08/04/2005,23:33,1151.25,1151.50,1151.25,1151.50,4,2,6.00
08/04/2005,23:34,1151.50,1151.50,1151.50,1151.50,3,0,3.00
08/04/2005,23:38,1151.25,1151.25,1151.25,1151.25,0,6,6.00
08/04/2005,23:41,1151.25,1151.25,1151.25,1151.25,0,8,8.00
08/04/2005,23:43,1151.25,1151.25,1151.25,1151.25,0,1,1.00
08/04/2005,23:46,1151.25,1151.25,1151.25,1151.25,0,5,5.00
08/04/2005,23:49,1151.50,1151.50,1151.50,1151.50,2,0,2.00
08/04/2005,23:50,1151.25,1151.25,1151.25,1151.25,0,1,1.00
08/04/2005,23:51,1151.25,1151.25,1151.25,1151.25,0,5,5.00
08/04/2005,23:52,1151.25,1151.25,1151.25,1151.25,0,12,12.00
08/04/2005,23:53,1151.25,1151.25,1151.25,1151.25,0,8,8.00
08/04/2005,23:54,1151.25,1151.25,1151.25,1151.25,0,1,1.00
08/05/2005,00:00,1151.50,1151.50,1151.50,1151.50,1,0,1.00
08/05/2005,00:01,1151.50,1151.50,1151.50,1151.50,5,0,5.00
08/05/2005,00:08,1151.50,1151.50,1151.50,1151.50,1,0,1.00
08/05/2005,00:09,1151.50,1151.50,1151.50,1151.50,1,0,1.00
08/05/2005,00:12,1151.50,1151.50,1151.50,1151.50,2,0,2.00
08/05/2005,00:19,1151.25,1151.25,1151.25,1151.25,0,10,10.00
08/05/2005,00:21,1151.50,1151.50,1151.50,1151.50,1,0,1.00
08/05/2005,00:22,1151.50,1151.50,1151.50,1151.50,15,0,15.00
08/05/2005,00:24,1151.50,1151.50,1151.50,1151.50,6,0,6.00
08/05/2005,00:25,1151.50,1151.50,1151.50,1151.50,5,0,5.00
08/05/2005,00:27,1151.50,1151.50,1151.50,1151.50,4,0,4.00
08/05/2005,00:29,1151.50,1151.50,1151.50,1151.50,2,0,2.00
08/05/2005,00:31,1151.25,1151.25,1151.25,1151.25,0,1,1.00
08/05/2005,00:37,1151.25,1151.25,1151.25,1151.25,0,1,1.00
08/05/2005,00:42,1151.25,1151.25,1151.25,1151.25,0,1,1.00
08/05/2005,00:44,1151.25,1151.25,1151.25,1151.25,0,1,1.00
08/05/2005,00:46,1151.25,1151.25,1151.25,1151.25,0,3,3.00
08/05/2005,00:47,1151.50,1151.50,1151.50,1151.50,3,0,3.00
08/05/2005,00:50,1151.50,1151.50,1151.50,1151.50,1,0,1.00
08/05/2005,00:51,1151.50,1151.50,1151.50,1151.50,1,0,1.00
08/05/2005,00:52,1151.50,1151.50,1151.50,1151.50,1,0,1.00
08/05/2005,00:53,1151.25,1151.25,1151.25,1151.25,0,10,10.00
08/05/2005,00:54,1151.50,1151.50,1151.50,1151.50,16,0,16.00
08/05/2005,00:56,1151.50,1151.50,1151.50,1151.50,16,0,16.00
08/05/2005,00:57,1151.50,1151.50,1151.50,1151.50,38,0,38.00
08/05/2005,00:58,1151.50,1151.50,1151.50,1151.50,1,0,1.00
08/05/2005,01:00,1151.50,1151.50,1151.50,1151.50,11,0,11.00
08/05/2005,01:01,1151.50,1151.50,1151.50,1151.50,5,0,5.00
08/05/2005,01:03,1151.50,1151.50,1151.50,1151.50,3,0,3.00
08/05/2005,01:08,1151.50,1151.50,1151.50,1151.50,1,0,1.00
08/05/2005,01:10,1151.75,1151.75,1151.75,1151.75,1,0,1.00
08/05/2005,01:14,1151.75,1151.75,1151.75,1151.75,2,0,2.00
08/05/2005,01:18,1151.75,1151.75,1151.75,1151.75,161,0,161.00
08/05/2005,01:24,1151.75,1151.75,1151.75,1151.75,1,0,1.00
08/05/2005,01:28,1152.00,1152.00,1152.00,1152.00,33,0,33.00
08/05/2005,01:29,1152.00,1152.00,1152.00,1152.00,18,0,18.00
08/05/2005,01:30,1152.00,1152.00,1152.00,1152.00,3,0,3.00
08/05/2005,01:31,1152.00,1152.25,1152.00,1152.25,4,0,4.00
08/05/2005,01:32,1152.00,1152.00,1151.75,1151.75,0,33,33.00
08/05/2005,01:33,1151.75,1151.75,1151.75,1151.75,0,8,8.00
08/05/2005,01:34,1151.75,1152.00,1151.75,1152.00,1,3,4.00
08/05/2005,01:35,1152.00,1152.00,1152.00,1152.00,5,0,5.00
08/05/2005,01:36,1151.75,1151.75,1151.75,1151.75,0,16,16.00
08/05/2005,01:41,1151.75,1151.75,1151.75,1151.75,0,5,5.00
08/05/2005,01:43,1152.00,1152.00,1151.75,1151.75,1,3,4.00
08/05/2005,01:47,1152.00,1152.00,1152.00,1152.00,1,0,1.00
08/05/2005,01:49,1152.00,1152.00,1152.00,1152.00,33,0,33.00
08/05/2005,01:51,1152.00,1152.00,1151.75,1151.75,2,101,103.00
08/05/2005,01:52,1151.75,1151.75,1151.75,1151.75,0,51,51.00
08/05/2005,01:53,1151.75,1151.75,1151.75,1151.75,0,1,1.00
08/05/2005,01:57,1152.00,1152.00,1151.75,1151.75,1,50,51.00
08/05/2005,01:59,1152.00,1152.00,1152.00,1152.00,159,0,159.00
08/05/2005,02:01,1152.00,1152.00,1152.00,1152.00,36,0,36.00
08/05/2005,02:02,1152.00,1152.00,1151.75,1151.75,89,280,369.00
08/05/2005,02:03,1152.00,1152.25,1152.00,1152.00,79,10,89.00
08/05/2005,02:04,1152.00,1152.00,1151.75,1151.75,0,5,5.00
08/05/2005,02:05,1151.75,1151.75,1151.75,1151.75,0,1,1.00
08/05/2005,02:06,1151.75,1151.75,1151.75,1151.75,0,83,83.00
08/05/2005,02:07,1151.75,1151.75,1151.50,1151.50,0,7,7.00
08/05/2005,02:08,1151.50,1151.75,1151.50,1151.75,1,11,12.00
08/05/2005,02:09,1151.75,1152.00,1151.50,1152.00,186,65,251.00
08/05/2005,02:11,1151.75,1151.75,1151.50,1151.75,3,25,28.00
08/05/2005,02:12,1151.75,1151.75,1151.75,1151.75,61,0,61.00
08/05/2005,02:13,1151.75,1152.00,1151.50,1152.00,42,2,44.00
08/05/2005,02:14,1151.75,1151.75,1151.75,1151.75,0,21,21.00
08/05/2005,02:16,1151.75,1152.00,1151.75,1152.00,1,30,31.00
08/05/2005,02:17,1152.00,1152.25,1152.00,1152.25,199,11,210.00
08/05/2005,02:18,1152.25,1152.50,1152.25,1152.50,24,1,25.00
08/05/2005,02:19,1152.50,1152.75,1152.50,1152.50,50,3,53.00
08/05/2005,02:20,1152.25,1152.75,1152.25,1152.50,98,3,101.00
08/05/2005,02:21,1152.50,1152.75,1152.50,1152.50,1,116,117.00
08/05/2005,02:22,1152.50,1153.25,1152.50,1153.00,508,38,546.00
08/05/2005,02:23,1153.00,1153.50,1153.00,1153.25,230,361,591.00
08/05/2005,02:24,1153.25,1153.50,1153.25,1153.50,1,85,86.00
08/05/2005,02:25,1153.25,1153.25,1153.25,1153.25,0,185,185.00
08/05/2005,02:26,1153.25,1153.75,1153.25,1153.75,360,12,372.00
08/05/2005,02:27,1153.75,1153.75,1153.25,1153.50,18,111,129.00
08/05/2005,02:28,1153.50,1153.75,1153.50,1153.75,35,0,35.00
08/05/2005,02:29,1153.50,1153.75,1153.50,1153.75,2,16,18.00
08/05/2005,02:31,1153.50,1153.75,1153.50,1153.75,1,8,9.00
08/05/2005,02:32,1153.50,1153.50,1153.25,1153.50,22,192,214.00
08/05/2005,02:33,1153.50,1153.50,1153.50,1153.50,46,0,46.00
08/05/2005,02:34,1153.50,1153.75,1153.50,1153.50,2,4,6.00
08/05/2005,02:35,1153.75,1153.75,1153.50,1153.50,15,47,62.00
08/05/2005,02:36,1153.50,1153.50,1153.25,1153.25,0,30,30.00
08/05/2005,02:37,1153.25,1153.25,1153.25,1153.25,0,5,5.00
08/05/2005,02:38,1153.50,1153.50,1153.50,1153.50,20,0,20.00
08/05/2005,02:39,1153.50,1153.50,1153.50,1153.50,61,0,61.00
08/05/2005,02:40,1153.50,1153.50,1153.25,1153.50,16,15,31.00
08/05/2005,02:42,1153.50,1153.50,1153.50,1153.50,50,0,50.00
08/05/2005,02:43,1153.50,1153.50,1153.50,1153.50,35,0,35.00
08/05/2005,02:44,1153.50,1153.75,1153.50,1153.75,64,0,64.00
08/05/2005,02:45,1153.50,1154.00,1153.50,1154.00,206,1,207.00
08/05/2005,02:46,1154.00,1154.25,1153.75,1154.00,230,168,398.00
08/05/2005,02:47,1153.75,1154.00,1153.75,1154.00,53,50,103.00
08/05/2005,02:48,1154.00,1154.25,1153.50,1153.75,59,77,136.00
08/05/2005,02:49,1153.75,1154.00,1153.75,1154.00,49,0,49.00
08/05/2005,02:50,1154.00,1154.25,1154.00,1154.00,31,117,148.00
08/05/2005,02:51,1154.00,1154.00,1154.00,1154.00,0,13,13.00
08/05/2005,02:52,1154.00,1154.25,1154.00,1154.00,1,24,25.00
08/05/2005,02:53,1154.00,1154.00,1154.00,1154.00,0,121,121.00
08/05/2005,02:54,1154.00,1154.25,1154.00,1154.00,1,96,97.00
08/05/2005,02:55,1154.00,1154.00,1154.00,1154.00,0,29,29.00
08/05/2005,02:56,1154.00,1154.00,1154.00,1154.00,0,132,132.00
08/05/2005,02:57,1154.00,1154.25,1154.00,1154.00,1,77,78.00
08/05/2005,02:58,1154.00,1154.00,1153.75,1153.75,0,28,28.00
08/05/2005,02:59,1153.75,1153.75,1153.75,1153.75,0,5,5.00
08/05/2005,03:01,1154.00,1154.00,1153.75,1153.75,72,18,90.00
08/05/2005,03:02,1153.75,1153.75,1153.75,1153.75,0,50,50.00
08/05/2005,03:03,1153.75,1153.75,1153.50,1153.50,11,61,72.00
08/05/2005,03:04,1153.50,1153.50,1153.00,1153.00,11,330,341.00
08/05/2005,03:05,1153.00,1153.00,1152.75,1153.00,43,73,116.00
08/05/2005,03:06,1152.75,1153.00,1152.75,1153.00,13,10,23.00
08/05/2005,03:07,1153.00,1153.00,1153.00,1153.00,28,0,28.00
08/05/2005,03:08,1153.00,1153.00,1153.00,1153.00,22,0,22.00
08/05/2005,03:09,1152.75,1152.75,1152.50,1152.75,60,47,107.00
08/05/2005,03:10,1153.00,1153.00,1153.00,1153.00,23,0,23.00
08/05/2005,03:11,1153.00,1153.25,1153.00,1153.25,87,0,87.00
08/05/2005,03:12,1153.50,1153.75,1153.50,1153.75,118,0,118.00
08/05/2005,03:13,1153.75,1153.75,1153.75,1153.75,1,0,1.00
08/05/2005,03:14,1153.50,1153.50,1153.00,1153.00,0,121,121.00
08/05/2005,03:15,1153.00,1153.25,1153.00,1153.25,6,2,8.00
08/05/2005,03:17,1153.50,1153.50,1153.50,1153.50,19,0,19.00
08/05/2005,03:18,1153.50,1153.75,1153.50,1153.50,50,40,90.00
08/05/2005,03:19,1153.75,1153.75,1153.50,1153.50,1,1,2.00
08/05/2005,03:20,1153.50,1153.75,1153.50,1153.75,2,1,3.00
08/05/2005,03:21,1153.75,1154.00,1153.75,1154.00,26,0,26.00
08/05/2005,03:22,1153.75,1153.75,1153.25,1153.50,1,97,98.00
08/05/2005,03:23,1153.25,1153.25,1153.25,1153.25,0,72,72.00
08/05/2005,03:24,1153.50,1153.50,1153.00,1153.00,3,33,36.00
08/05/2005,03:25,1153.00,1153.00,1153.00,1153.00,0,5,5.00
08/05/2005,03:26,1153.25,1153.25,1153.00,1153.00,15,3,18.00
08/05/2005,03:27,1153.25,1153.50,1153.25,1153.25,30,4,34.00
08/05/2005,03:28,1153.25,1153.50,1153.00,1153.00,2,6,8.00
08/05/2005,03:30,1153.00,1153.00,1153.00,1153.00,0,11,11.00
08/05/2005,03:31,1153.00,1153.25,1153.00,1153.25,21,25,46.00
08/05/2005,03:32,1153.25,1153.50,1153.25,1153.25,20,71,91.00
08/05/2005,03:33,1153.25,1153.25,1153.25,1153.25,0,16,16.00
08/05/2005,03:34,1153.25,1153.25,1153.25,1153.25,0,4,4.00
08/05/2005,03:35,1153.25,1153.50,1153.25,1153.50,22,7,29.00
08/05/2005,03:37,1153.50,1153.50,1153.50,1153.50,28,0,28.00
08/05/2005,03:38,1153.50,1153.50,1153.50,1153.50,55,0,55.00
08/05/2005,03:40,1153.75,1153.75,1153.75,1153.75,1,0,1.00
08/05/2005,03:41,1153.50,1153.50,1153.25,1153.50,14,6,20.00
08/05/2005,03:45,1153.50,1153.75,1153.50,1153.75,15,0,15.00
08/05/2005,03:46,1153.75,1154.00,1153.75,1154.00,109,0,109.00
08/05/2005,03:47,1154.00,1154.00,1153.75,1153.75,4,16,20.00
08/05/2005,03:49,1153.75,1153.75,1153.75,1153.75,0,50,50.00
08/05/2005,03:50,1153.75,1153.75,1153.75,1153.75,0,2,2.00
08/05/2005,03:52,1153.50,1153.50,1153.25,1153.50,22,25,47.00
08/05/2005,03:53,1153.50,1153.50,1153.50,1153.50,16,0,16.00
08/05/2005,03:54,1153.50,1153.50,1153.50,1153.50,38,0,38.00
08/05/2005,03:55,1153.75,1153.75,1153.75,1153.75,1,0,1.00
08/05/2005,03:56,1153.75,1153.75,1153.75,1153.75,18,0,18.00
08/05/2005,03:57,1153.75,1153.75,1153.75,1153.75,19,0,19.00
08/05/2005,03:58,1153.75,1153.75,1153.25,1153.75,5,34,39.00
08/05/2005,03:59,1153.75,1153.75,1153.75,1153.75,7,0,7.00
08/05/2005,04:00,1153.75,1153.75,1153.75,1153.75,20,0,20.00
08/05/2005,04:01,1154.00,1154.00,1154.00,1154.00,2,0,2.00
08/05/2005,04:02,1154.00,1154.25,1154.00,1154.00,134,30,164.00
08/05/2005,04:03,1154.25,1154.25,1154.00,1154.00,1,83,84.00
08/05/2005,04:04,1154.00,1154.25,1154.00,1154.25,215,1,216.00
08/05/2005,04:05,1154.50,1154.50,1154.25,1154.25,8,107,115.00
08/05/2005,04:06,1154.00,1154.25,1154.00,1154.25,119,35,154.00
08/05/2005,04:07,1154.25,1154.50,1154.25,1154.25,68,1,69.00
08/05/2005,04:08,1154.25,1154.25,1154.25,1154.25,0,12,12.00
08/05/2005,04:09,1154.00,1154.25,1154.00,1154.00,20,132,152.00
08/05/2005,04:10,1154.00,1154.00,1153.75,1154.00,71,17,88.00
08/05/2005,04:11,1154.00,1154.00,1153.75,1154.00,107,1,108.00
08/05/2005,04:12,1154.00,1154.00,1153.50,1153.75,19,67,86.00
08/05/2005,04:13,1153.50,1153.75,1153.50,1153.50,58,7,65.00
08/05/2005,04:14,1153.50,1153.75,1153.25,1153.75,31,100,131.00
08/05/2005,04:15,1153.75,1153.75,1153.25,1153.25,10,28,38.00
08/05/2005,04:16,1153.50,1153.75,1153.50,1153.75,48,1,49.00
08/05/2005,04:17,1153.75,1154.00,1153.75,1154.00,16,0,16.00
08/05/2005,04:19,1153.75,1153.75,1153.75,1153.75,0,3,3.00
08/05/2005,04:24,1153.75,1153.75,1153.75,1153.75,0,31,31.00
08/05/2005,04:26,1153.75,1154.00,1153.75,1154.00,3,152,155.00
08/05/2005,04:27,1153.75,1153.75,1153.75,1153.75,0,31,31.00
08/05/2005,04:28,1153.50,1153.50,1153.25,1153.25,0,176,176.00
08/05/2005,04:29,1153.25,1153.25,1153.25,1153.25,0,2,2.00
08/05/2005,04:30,1153.50,1153.50,1153.50,1153.50,21,0,21.00
08/05/2005,04:31,1153.25,1153.50,1153.25,1153.50,1,15,16.00
08/05/2005,04:34,1153.25,1153.25,1153.25,1153.25,0,8,8.00
08/05/2005,04:35,1153.50,1153.50,1153.50,1153.50,22,0,22.00
08/05/2005,04:36,1153.50,1153.50,1153.50,1153.50,16,0,16.00
08/05/2005,04:38,1153.50,1153.50,1153.50,1153.50,15,0,15.00
08/05/2005,04:39,1153.75,1153.75,1153.75,1153.75,1,0,1.00
08/05/2005,04:41,1153.75,1153.75,1153.75,1153.75,96,0,96.00
08/05/2005,04:42,1153.50,1153.75,1153.50,1153.75,49,50,99.00
08/05/2005,04:43,1153.75,1153.75,1153.75,1153.75,26,0,26.00
08/05/2005,04:44,1153.75,1153.75,1153.75,1153.75,1,0,1.00
08/05/2005,04:45,1153.75,1154.00,1153.75,1154.00,36,0,36.00
08/05/2005,04:46,1154.00,1154.00,1153.75,1153.75,1,5,6.00
08/05/2005,04:47,1154.00,1154.00,1153.75,1153.75,10,1,11.00
08/05/2005,04:48,1153.75,1153.75,1153.50,1153.75,7,56,63.00
08/05/2005,04:49,1153.75,1153.75,1153.75,1153.75,52,0,52.00
08/05/2005,04:50,1153.75,1153.75,1153.75,1153.75,26,0,26.00
08/05/2005,04:51,1153.75,1153.75,1153.75,1153.75,11,0,11.00
08/05/2005,04:52,1153.50,1153.50,1153.50,1153.50,0,12,12.00
08/05/2005,04:53,1153.50,1153.50,1153.50,1153.50,0,35,35.00
08/05/2005,04:54,1153.25,1153.25,1152.75,1152.75,2,445,447.00
08/05/2005,04:55,1152.75,1153.00,1152.75,1153.00,4,27,31.00
08/05/2005,04:56,1152.75,1153.00,1152.75,1153.00,34,32,66.00
08/05/2005,04:57,1153.00,1153.00,1152.50,1153.00,11,10,21.00
08/05/2005,04:59,1153.00,1153.00,1153.00,1153.00,31,0,31.00
08/05/2005,05:00,1153.00,1153.25,1153.00,1153.25,20,0,20.00
08/05/2005,05:01,1153.25,1153.25,1153.25,1153.25,28,0,28.00
08/05/2005,05:03,1153.00,1153.00,1153.00,1153.00,0,140,140.00
08/05/2005,05:07,1153.00,1153.00,1152.75,1152.75,0,2,2.00
08/05/2005,05:08,1152.75,1152.75,1152.75,1152.75,0,5,5.00
08/05/2005,05:09,1153.00,1153.00,1153.00,1153.00,66,0,66.00
08/05/2005,05:10,1153.25,1153.25,1153.25,1153.25,1,0,1.00
08/05/2005,05:11,1153.00,1153.00,1153.00,1153.00,0,6,6.00
08/05/2005,05:12,1153.25,1153.25,1153.00,1153.00,1,2,3.00
08/05/2005,05:14,1153.00,1153.00,1153.00,1153.00,0,1,1.00
08/05/2005,05:16,1153.00,1153.00,1153.00,1153.00,0,5,5.00
08/05/2005,05:17,1153.25,1153.25,1153.25,1153.25,9,0,9.00
08/05/2005,05:20,1153.00,1153.00,1153.00,1153.00,0,8,8.00
08/05/2005,05:22,1153.25,1153.25,1153.25,1153.25,1,0,1.00
08/05/2005,05:23,1153.00,1153.00,1153.00,1153.00,0,25,25.00
08/05/2005,05:24,1153.00,1153.25,1153.00,1153.25,2,1,3.00
08/05/2005,05:27,1153.00,1153.00,1153.00,1153.00,0,2,2.00
08/05/2005,05:28,1153.25,1153.25,1153.25,1153.25,6,0,6.00
08/05/2005,05:29,1153.00,1153.00,1153.00,1153.00,0,1,1.00
08/05/2005,05:30,1153.25,1153.25,1153.00,1153.00,10,1,11.00
08/05/2005,05:31,1153.00,1153.00,1153.00,1153.00,0,2,2.00
08/05/2005,05:32,1153.25,1153.25,1153.25,1153.25,11,0,11.00
08/05/2005,05:33,1153.25,1153.75,1153.25,1153.75,305,7,312.00
08/05/2005,05:34,1153.75,1153.75,1153.75,1153.75,36,0,36.00
08/05/2005,05:35,1153.75,1153.75,1153.75,1153.75,5,0,5.00
08/05/2005,05:36,1153.75,1153.75,1153.75,1153.75,10,0,10.00
08/05/2005,05:37,1154.00,1154.00,1153.75,1153.75,121,23,144.00
08/05/2005,05:39,1153.50,1153.50,1153.50,1153.50,0,12,12.00
08/05/2005,05:40,1153.50,1153.50,1153.50,1153.50,0,27,27.00
08/05/2005,05:41,1153.50,1153.50,1153.25,1153.25,0,50,50.00
08/05/2005,05:42,1153.25,1153.25,1153.25,1153.25,0,5,5.00
08/05/2005,05:43,1153.50,1153.75,1153.50,1153.75,121,0,121.00
08/05/2005,05:45,1153.50,1153.50,1153.50,1153.50,0,15,15.00
08/05/2005,05:46,1153.25,1153.25,1153.25,1153.25,0,2,2.00
08/05/2005,05:47,1153.25,1153.25,1153.25,1153.25,0,68,68.00
08/05/2005,05:48,1153.25,1153.25,1153.25,1153.25,0,6,6.00
08/05/2005,05:49,1153.00,1153.25,1153.00,1153.25,5,2,7.00
08/05/2005,05:50,1153.50,1153.50,1153.50,1153.50,48,0,48.00
08/05/2005,05:51,1153.50,1153.50,1153.50,1153.50,4,0,4.00
08/05/2005,05:54,1153.50,1153.50,1153.50,1153.50,40,0,40.00
08/05/2005,05:55,1153.75,1153.75,1153.75,1153.75,15,0,15.00
08/05/2005,05:56,1153.75,1153.75,1153.75,1153.75,173,0,173.00
08/05/2005,05:57,1153.75,1153.75,1153.75,1153.75,10,0,10.00
08/05/2005,05:58,1153.50,1153.50,1153.50,1153.50,0,2,2.00
08/05/2005,05:59,1153.50,1153.50,1153.50,1153.50,0,75,75.00
08/05/2005,06:01,1153.50,1153.50,1153.25,1153.50,1,4,5.00
08/05/2005,06:02,1153.25,1153.50,1153.25,1153.50,1,1,2.00
08/05/2005,06:03,1153.25,1153.25,1153.25,1153.25,0,1,1.00
08/05/2005,06:04,1153.25,1153.50,1153.25,1153.25,1,107,108.00
08/05/2005,06:05,1153.25,1153.25,1153.25,1153.25,0,11,11.00
08/05/2005,06:06,1153.25,1153.25,1153.25,1153.25,0,17,17.00
08/05/2005,06:07,1153.25,1153.25,1153.25,1153.25,0,2,2.00
08/05/2005,06:08,1153.25,1153.25,1153.25,1153.25,0,2,2.00
08/05/2005,06:09,1153.25,1153.25,1153.25,1153.25,0,1,1.00
08/05/2005,06:10,1153.50,1153.50,1153.50,1153.50,37,0,37.00
08/05/2005,06:11,1153.50,1153.50,1153.50,1153.50,5,0,5.00
08/05/2005,06:12,1153.50,1153.75,1153.50,1153.75,6,0,6.00
08/05/2005,06:14,1153.50,1153.50,1153.50,1153.50,0,27,27.00
08/05/2005,06:15,1153.50,1153.50,1153.50,1153.50,0,2,2.00
08/05/2005,06:16,1153.50,1153.50,1153.25,1153.25,0,2,2.00
08/05/2005,06:18,1153.50,1153.50,1153.50,1153.50,50,0,50.00
08/05/2005,06:20,1153.50,1153.50,1153.50,1153.50,1,0,1.00
08/05/2005,06:21,1153.50,1153.50,1153.50,1153.50,56,0,56.00
08/05/2005,06:22,1153.50,1153.75,1153.50,1153.75,3,5,8.00
08/05/2005,06:23,1153.50,1153.50,1153.50,1153.50,0,2,2.00
08/05/2005,06:24,1153.50,1153.75,1153.50,1153.75,74,2,76.00
08/05/2005,06:25,1153.75,1153.75,1153.75,1153.75,26,0,26.00
08/05/2005,06:26,1153.75,1153.75,1153.75,1153.75,2,0,2.00
08/05/2005,06:27,1153.50,1153.50,1153.50,1153.50,0,1,1.00
08/05/2005,06:28,1153.75,1153.75,1153.75,1153.75,52,0,52.00
08/05/2005,06:29,1153.75,1154.00,1153.75,1153.75,9,2,11.00
08/05/2005,06:30,1153.50,1153.75,1153.50,1153.75,26,2,28.00
08/05/2005,06:31,1154.00,1154.25,1154.00,1154.25,249,0,249.00
08/05/2005,06:32,1154.00,1154.00,1154.00,1154.00,0,7,7.00
08/05/2005,06:33,1154.25,1154.25,1154.00,1154.25,340,13,353.00
08/05/2005,06:34,1154.25,1154.25,1154.00,1154.25,68,1,69.00
08/05/2005,06:35,1154.25,1154.50,1154.25,1154.50,129,0,129.00
08/05/2005,06:36,1154.25,1154.25,1154.00,1154.00,0,38,38.00
08/05/2005,06:37,1154.25,1154.50,1154.00,1154.00,21,232,253.00
08/05/2005,06:38,1154.00,1154.25,1154.00,1154.00,21,40,61.00
08/05/2005,06:39,1154.00,1154.00,1154.00,1154.00,0,20,20.00
08/05/2005,06:40,1154.25,1154.25,1154.00,1154.00,5,1,6.00
08/05/2005,06:41,1154.00,1154.00,1154.00,1154.00,0,255,255.00
08/05/2005,06:42,1154.00,1154.00,1154.00,1154.00,0,37,37.00
08/05/2005,06:43,1154.00,1154.00,1153.75,1153.75,0,112,112.00
08/05/2005,06:44,1153.75,1153.75,1153.75,1153.75,0,1,1.00
08/05/2005,06:45,1154.00,1154.00,1153.75,1154.00,3,17,20.00
08/05/2005,06:46,1153.75,1153.75,1153.75,1153.75,0,146,146.00
08/05/2005,06:47,1153.75,1153.75,1153.50,1153.50,46,53,99.00
08/05/2005,06:48,1153.75,1153.75,1153.75,1153.75,95,0,95.00
08/05/2005,06:49,1153.75,1153.75,1153.50,1153.50,89,1,90.00
08/05/2005,06:50,1153.75,1153.75,1153.75,1153.75,21,0,21.00
08/05/2005,06:51,1153.50,1153.75,1153.50,1153.75,40,100,140.00
08/05/2005,06:52,1153.50,1153.50,1153.50,1153.50,0,2,2.00
08/05/2005,06:53,1153.50,1153.50,1153.50,1153.50,0,1,1.00
08/05/2005,06:54,1153.75,1154.00,1153.75,1154.00,165,0,165.00
08/05/2005,06:55,1153.75,1153.75,1153.75,1153.75,0,28,28.00
08/05/2005,06:56,1153.50,1153.50,1153.50,1153.50,0,105,105.00
08/05/2005,06:57,1153.50,1153.75,1153.50,1153.50,2,275,277.00
08/05/2005,06:58,1153.50,1153.75,1153.50,1153.75,3,66,69.00
08/05/2005,06:59,1153.75,1153.75,1153.50,1153.50,112,1,113.00
08/05/2005,07:00,1153.75,1153.75,1153.75,1153.75,112,0,112.00
08/05/2005,07:01,1153.75,1153.75,1153.50,1153.75,52,1,53.00
08/05/2005,07:02,1153.75,1153.75,1153.50,1153.75,78,1,79.00
08/05/2005,07:03,1153.75,1153.75,1153.50,1153.50,36,22,58.00
08/05/2005,07:04,1153.50,1153.50,1153.50,1153.50,0,37,37.00
08/05/2005,07:05,1153.50,1153.75,1153.25,1153.25,15,29,44.00
08/05/2005,07:06,1153.50,1153.50,1153.50,1153.50,79,0,79.00
08/05/2005,07:07,1153.25,1153.25,1153.25,1153.25,0,1,1.00
08/05/2005,07:08,1153.50,1153.50,1153.25,1153.25,2,10,12.00
08/05/2005,07:09,1153.25,1153.25,1153.25,1153.25,0,6,6.00
08/05/2005,07:10,1153.25,1153.75,1153.25,1153.50,172,7,179.00
08/05/2005,07:11,1153.50,1153.75,1153.50,1153.50,2,36,38.00
08/05/2005,07:12,1153.50,1153.75,1153.25,1153.50,131,52,183.00
08/05/2005,07:13,1153.50,1153.75,1153.50,1153.75,7,20,27.00
08/05/2005,07:14,1153.50,1153.50,1153.50,1153.50,0,2,2.00
08/05/2005,07:15,1153.50,1153.50,1153.50,1153.50,0,192,192.00
08/05/2005,07:16,1153.50,1153.50,1153.50,1153.50,0,130,130.00
08/05/2005,07:17,1153.50,1153.50,1153.50,1153.50,0,244,244.00
08/05/2005,07:18,1153.50,1153.50,1153.50,1153.50,0,10,10.00
08/05/2005,07:19,1153.25,1153.25,1153.00,1153.25,27,376,403.00
08/05/2005,07:20,1153.00,1153.25,1153.00,1153.25,243,20,263.00
08/05/2005,07:21,1153.00,1153.50,1153.00,1153.50,169,60,229.00
08/05/2005,07:22,1153.50,1153.50,1153.25,1153.50,279,2,281.00
08/05/2005,07:23,1153.50,1153.50,1152.50,1153.00,157,810,967.00
08/05/2005,07:24,1153.00,1153.25,1153.00,1153.00,3,129,132.00
08/05/2005,07:25,1153.00,1153.00,1152.75,1152.75,260,17,277.00
08/05/2005,07:26,1153.00,1153.00,1152.50,1152.75,5,266,271.00
08/05/2005,07:27,1152.50,1153.00,1152.50,1152.75,226,20,246.00
08/05/2005,07:28,1152.75,1153.00,1152.50,1152.75,163,317,480.00
08/05/2005,07:29,1152.75,1153.25,1152.50,1153.00,334,53,387.00
08/05/2005,07:30,1153.00,1153.50,1152.75,1153.50,87,17,104.00
08/05/2005,07:31,1153.50,1154.50,1152.00,1152.00,2621,2497,5118.00
08/05/2005,07:32,1152.25,1152.50,1151.50,1151.50,928,1779,2707.00
08/05/2005,07:33,1151.75,1151.75,1151.00,1151.75,583,1766,2349.00
08/05/2005,07:34,1151.75,1152.75,1151.75,1152.25,1780,636,2416.00
08/05/2005,07:35,1152.50,1152.50,1151.50,1151.75,294,1094,1388.00
08/05/2005,07:36,1151.75,1152.00,1151.00,1151.25,487,770,1257.00
08/05/2005,07:37,1151.00,1151.25,1150.00,1150.00,676,2516,3192.00
08/05/2005,07:38,1150.00,1150.75,1149.75,1150.25,1650,1285,2935.00
08/05/2005,07:39,1150.25,1150.50,1149.50,1149.50,728,1553,2281.00
08/05/2005,07:40,1149.50,1150.00,1149.25,1150.00,1323,355,1678.00
08/05/2005,07:41,1150.00,1150.25,1149.75,1150.00,589,370,959.00
08/05/2005,07:42,1150.00,1150.25,1149.75,1150.25,475,10,485.00
08/05/2005,07:43,1150.00,1150.50,1150.00,1150.25,191,242,433.00
08/05/2005,07:44,1150.00,1150.50,1149.75,1150.00,143,419,562.00
08/05/2005,07:45,1149.75,1150.25,1149.75,1150.25,307,48,355.00
08/05/2005,07:46,1150.00,1150.25,1149.75,1149.75,17,268,285.00
08/05/2005,07:47,1150.00,1150.00,1149.00,1149.25,226,887,1113.00
08/05/2005,07:48,1149.25,1149.25,1147.75,1148.50,915,2844,3759.00
08/05/2005,07:49,1148.50,1149.25,1148.25,1148.50,792,1026,1818.00
08/05/2005,07:50,1148.25,1148.75,1148.00,1148.75,542,123,665.00
08/05/2005,07:51,1148.50,1149.25,1148.50,1149.00,414,129,543.00
08/05/2005,07:52,1149.00,1149.25,1149.00,1149.00,9,736,745.00
08/05/2005,07:53,1149.00,1149.25,1148.25,1148.50,31,629,660.00
08/05/2005,07:54,1148.50,1148.75,1148.25,1148.50,259,183,442.00
08/05/2005,07:55,1148.50,1148.50,1148.25,1148.50,314,180,494.00
08/05/2005,07:56,1148.50,1148.75,1148.50,1148.50,75,69,144.00
08/05/2005,07:57,1148.75,1149.00,1148.75,1149.00,431,51,482.00
08/05/2005,07:58,1149.00,1149.00,1148.25,1148.25,31,391,422.00
08/05/2005,07:59,1148.50,1148.75,1148.25,1148.75,440,4,444.00
08/05/2005,08:00,1148.50,1148.75,1148.25,1148.75,543,393,936.00
08/05/2005,08:01,1148.75,1148.75,1148.75,1148.75,92,0,92.00
08/05/2005,08:02,1148.75,1149.00,1148.50,1148.75,408,89,497.00
08/05/2005,08:03,1149.00,1149.00,1148.50,1149.00,401,95,496.00
08/05/2005,08:04,1148.75,1149.00,1148.75,1148.75,10,296,306.00
08/05/2005,08:05,1148.75,1148.75,1148.50,1148.50,129,290,419.00
08/05/2005,08:06,1148.50,1148.75,1148.50,1148.75,129,6,135.00
08/05/2005,08:07,1149.00,1149.00,1148.75,1149.00,71,10,81.00
08/05/2005,08:08,1149.00,1149.00,1148.75,1148.75,187,48,235.00
08/05/2005,08:09,1149.00,1149.00,1148.50,1148.75,14,414,428.00
08/05/2005,08:10,1148.75,1148.75,1148.50,1148.75,34,590,624.00
08/05/2005,08:11,1148.75,1148.75,1148.50,1148.75,19,100,119.00
08/05/2005,08:12,1148.50,1148.75,1148.25,1148.50,167,529,696.00
08/05/2005,08:13,1148.50,1148.50,1148.50,1148.50,0,342,342.00
08/05/2005,08:14,1148.50,1148.50,1148.25,1148.25,85,533,618.00
08/05/2005,08:15,1148.50,1148.75,1148.25,1148.75,137,3,140.00
08/05/2005,08:16,1148.50,1148.75,1148.50,1148.50,6,444,450.00
08/05/2005,08:17,1148.50,1148.75,1148.50,1148.75,21,439,460.00
08/05/2005,08:18,1148.75,1149.50,1148.75,1149.25,1660,887,2547.00
08/05/2005,08:19,1149.25,1149.75,1149.25,1149.75,1550,37,1587.00
08/05/2005,08:20,1149.75,1150.00,1149.50,1149.75,398,311,709.00
08/05/2005,08:21,1149.50,1149.75,1149.25,1149.50,14,202,216.00
08/05/2005,08:22,1149.50,1149.50,1149.25,1149.25,79,174,253.00
08/05/2005,08:23,1149.00,1149.25,1148.75,1148.75,14,373,387.00
08/05/2005,08:24,1148.75,1149.25,1148.75,1149.00,381,248,629.00
08/05/2005,08:25,1149.00,1149.00,1148.75,1149.00,249,5,254.00
08/05/2005,08:26,1149.00,1149.00,1149.00,1149.00,196,0,196.00
08/05/2005,08:27,1148.75,1149.00,1148.75,1149.00,20,97,117.00
08/05/2005,08:28,1148.75,1149.00,1148.50,1148.75,55,495,550.00
08/05/2005,08:29,1148.75,1149.00,1148.50,1148.75,429,100,529.00
08/05/2005,08:30,1148.75,1149.00,1148.50,1148.75,437,97,534.00
08/05/2005,08:31,1148.75,1149.25,1148.50,1148.75,2010,2711,4721.00
08/05/2005,08:32,1148.75,1149.25,1148.50,1148.75,1544,1312,2856.00
08/05/2005,08:33,1148.75,1149.00,1148.50,1148.50,1593,3223,4816.00
08/05/2005,08:34,1148.50,1148.75,1148.25,1148.25,1616,1016,2632.00
08/05/2005,08:35,1148.50,1149.00,1148.25,1148.75,2182,959,3141.00
08/05/2005,08:36,1148.75,1149.25,1148.75,1149.00,1740,1303,3043.00
08/05/2005,08:37,1149.00,1149.00,1148.25,1148.50,700,1865,2565.00
08/05/2005,08:38,1148.25,1148.50,1148.25,1148.50,252,657,909.00
08/05/2005,08:39,1148.25,1148.75,1147.75,1148.00,1071,2506,3577.00
08/05/2005,08:40,1148.00,1148.00,1147.50,1147.50,1846,2525,4371.00
08/05/2005,08:41,1147.50,1148.25,1147.50,1148.25,1201,1122,2323.00
08/05/2005,08:42,1148.00,1149.00,1148.00,1148.50,2698,747,3445.00
08/05/2005,08:43,1148.75,1148.75,1148.25,1148.25,595,1325,1920.00
08/05/2005,08:44,1148.25,1148.50,1148.00,1148.00,169,1108,1277.00
08/05/2005,08:45,1148.00,1148.50,1147.75,1147.75,1298,945,2243.00
08/05/2005,08:46,1148.00,1148.50,1147.50,1148.25,2885,2143,5028.00
08/05/2005,08:47,1148.25,1148.75,1148.00,1148.25,858,1174,2032.00
08/05/2005,08:48,1148.25,1148.50,1148.00,1148.50,354,683,1037.00
08/05/2005,08:49,1148.50,1148.75,1147.75,1148.50,1626,958,2584.00
08/05/2005,08:50,1148.50,1149.00,1148.25,1149.00,2808,1273,4081.00
08/05/2005,08:51,1149.00,1149.50,1148.50,1149.50,4611,375,4986.00
08/05/2005,08:52,1149.25,1149.50,1149.00,1149.25,560,3664,4224.00
08/05/2005,08:53,1149.25,1149.25,1148.25,1148.25,988,3658,4646.00
08/05/2005,08:54,1148.25,1148.50,1148.00,1148.25,1148,1505,2653.00
08/05/2005,08:55,1148.00,1148.25,1147.75,1148.00,725,1482,2207.00
08/05/2005,08:56,1148.25,1148.25,1147.00,1147.50,2264,4887,7151.00
08/05/2005,08:57,1147.50,1148.00,1147.25,1147.50,1984,1131,3115.00
08/05/2005,08:58,1147.50,1147.75,1147.25,1147.25,1474,1745,3219.00
08/05/2005,08:59,1147.25,1147.50,1147.25,1147.50,547,72,619.00
08/05/2005,09:00,1147.25,1147.75,1146.75,1147.00,1640,3619,5259.00
08/05/2005,09:01,1146.75,1147.00,1146.00,1146.25,4094,6932,11026.00
08/05/2005,09:02,1146.25,1146.50,1145.75,1146.50,2779,2997,5776.00
08/05/2005,09:03,1146.50,1146.75,1146.25,1146.50,1276,652,1928.00
08/05/2005,09:04,1146.50,1147.00,1146.50,1146.75,1923,896,2819.00
08/05/2005,09:05,1146.50,1146.75,1146.00,1146.00,243,2613,2856.00
08/05/2005,09:06,1146.25,1146.75,1146.00,1146.50,1872,474,2346.00
08/05/2005,09:07,1146.50,1146.50,1146.00,1146.00,469,426,895.00
08/05/2005,09:08,1146.00,1146.25,1145.50,1145.50,1713,3380,5093.00
08/05/2005,09:09,1145.75,1146.00,1145.50,1146.00,2363,1048,3411.00
08/05/2005,09:10,1146.00,1146.25,1145.75,1146.25,2735,1120,3855.00
08/05/2005,09:11,1146.25,1146.25,1145.75,1146.00,671,964,1635.00
08/05/2005,09:12,1145.75,1146.50,1145.75,1146.00,1172,911,2083.00
08/05/2005,09:13,1146.00,1146.50,1146.00,1146.25,853,420,1273.00
08/05/2005,09:14,1146.25,1147.00,1146.25,1147.00,1969,94,2063.00
08/05/2005,09:15,1147.00,1147.50,1146.50,1147.50,2063,1528,3591.00
08/05/2005,09:16,1147.50,1147.50,1146.50,1146.75,940,1914,2854.00
08/05/2005,09:17,1146.50,1147.25,1146.50,1147.00,913,352,1265.00
08/05/2005,09:18,1147.25,1147.25,1146.75,1146.75,42,606,648.00
08/05/2005,09:19,1146.75,1147.00,1146.50,1146.75,48,746,794.00
08/05/2005,09:20,1146.75,1147.00,1146.25,1146.50,1367,1011,2378.00
08/05/2005,09:21,1146.75,1146.75,1146.50,1146.50,370,97,467.00
08/05/2005,09:22,1146.75,1146.75,1145.75,1146.00,410,1849,2259.00
08/05/2005,09:23,1146.00,1146.25,1144.75,1144.75,979,4849,5828.00
08/05/2005,09:24,1145.00,1145.00,1143.75,1144.00,3527,7808,11335.00
08/05/2005,09:25,1143.75,1144.25,1143.75,1144.25,4488,2510,6998.00
08/05/2005,09:26,1144.25,1144.75,1144.00,1144.50,3543,964,4507.00
08/05/2005,09:27,1144.50,1144.75,1144.00,1144.50,996,1253,2249.00
08/05/2005,09:28,1144.50,1145.00,1144.50,1145.00,1279,95,1374.00
08/05/2005,09:29,1144.75,1145.00,1144.50,1144.50,311,1094,1405.00
08/05/2005,09:30,1144.75,1144.75,1144.50,1144.50,119,781,900.00
08/05/2005,09:31,1144.50,1145.00,1144.00,1144.75,1480,2226,3706.00
08/05/2005,09:32,1144.75,1145.00,1144.50,1144.50,1287,618,1905.00
08/05/2005,09:33,1144.75,1145.00,1144.50,1144.75,748,723,1471.00
08/05/2005,09:34,1144.75,1145.50,1144.50,1145.50,2165,122,2287.00
08/05/2005,09:35,1145.25,1145.50,1145.00,1145.00,1191,1083,2274.00
08/05/2005,09:36,1145.00,1145.00,1144.50,1144.75,268,1632,1900.00
08/05/2005,09:37,1144.50,1145.00,1144.25,1144.25,890,1069,1959.00
08/05/2005,09:38,1144.25,1144.75,1144.00,1144.25,428,1352,1780.00
08/05/2005,09:39,1144.00,1144.75,1144.00,1144.50,898,1120,2018.00
08/05/2005,09:40,1144.75,1145.00,1144.75,1145.00,826,23,849.00
08/05/2005,09:41,1145.00,1145.00,1144.50,1144.75,593,837,1430.00
08/05/2005,09:42,1144.75,1144.75,1144.50,1144.75,572,118,690.00
08/05/2005,09:43,1144.75,1145.25,1144.25,1144.25,574,1613,2187.00
08/05/2005,09:44,1144.25,1144.50,1143.50,1143.50,626,3598,4224.00
08/05/2005,09:45,1143.50,1144.50,1143.50,1144.00,3344,715,4059.00
08/05/2005,09:46,1144.00,1144.50,1144.00,1144.25,2027,1907,3934.00
08/05/2005,09:47,1144.00,1145.00,1144.00,1145.00,2441,231,2672.00
08/05/2005,09:48,1144.75,1145.00,1144.75,1145.00,983,210,1193.00
08/05/2005,09:49,1145.00,1145.25,1144.25,1145.25,1674,998,2672.00
08/05/2005,09:50,1145.25,1145.25,1144.50,1144.75,1157,962,2119.00
08/05/2005,09:51,1144.75,1145.25,1144.50,1145.00,957,667,1624.00
08/05/2005,09:52,1145.00,1145.00,1144.75,1145.00,1103,753,1856.00
08/05/2005,09:53,1145.00,1145.50,1144.75,1145.25,1488,926,2414.00
08/05/2005,09:54,1145.25,1145.25,1145.00,1145.00,891,137,1028.00
08/05/2005,09:55,1145.25,1145.25,1144.75,1145.00,202,966,1168.00
08/05/2005,09:56,1144.75,1145.25,1144.75,1145.00,611,476,1087.00
08/05/2005,09:57,1145.00,1145.25,1145.00,1145.25,60,673,733.00
08/05/2005,09:58,1145.25,1145.25,1144.50,1144.75,1215,1488,2703.00
08/05/2005,09:59,1144.75,1145.00,1144.50,1144.75,245,140,385.00
08/05/2005,10:00,1145.00,1145.00,1144.75,1144.75,63,232,295.00
08/05/2005,10:01,1144.50,1145.00,1144.50,1145.00,927,36,963.00
08/05/2005,10:02,1145.00,1145.25,1144.75,1145.00,908,111,1019.00
08/05/2005,10:03,1145.00,1145.25,1144.75,1145.00,291,362,653.00
08/05/2005,10:04,1145.00,1145.50,1145.00,1145.25,951,286,1237.00
08/05/2005,10:05,1145.00,1145.50,1145.00,1145.25,603,809,1412.00
08/05/2005,10:06,1145.00,1145.00,1144.75,1145.00,192,232,424.00
08/05/2005,10:07,1145.00,1145.25,1145.00,1145.25,1181,39,1220.00
08/05/2005,10:08,1145.25,1145.25,1144.75,1145.00,658,1285,1943.00
08/05/2005,10:09,1145.00,1145.25,1144.75,1145.00,90,338,428.00
08/05/2005,10:10,1145.00,1145.25,1145.00,1145.00,439,42,481.00
08/05/2005,10:11,1145.00,1145.00,1144.50,1145.00,1156,1454,2610.00
08/05/2005,10:12,1144.75,1145.00,1144.50,1145.00,639,406,1045.00
08/05/2005,10:13,1144.75,1145.00,1144.50,1144.50,163,1906,2069.00
08/05/2005,10:14,1144.50,1144.75,1144.25,1144.25,35,606,641.00
08/05/2005,10:15,1144.50,1144.50,1144.00,1144.50,396,1090,1486.00
08/05/2005,10:16,1144.50,1144.50,1144.25,1144.50,88,38,126.00
08/05/2005,10:17,1144.50,1144.50,1144.00,1144.25,654,635,1289.00
08/05/2005,10:18,1144.25,1144.25,1144.00,1144.25,1095,23,1118.00
08/05/2005,10:19,1144.25,1144.50,1144.25,1144.25,206,271,477.00
08/05/2005,10:20,1144.25,1144.25,1143.75,1143.75,73,1427,1500.00
08/05/2005,10:21,1143.75,1144.25,1143.50,1144.00,1003,1435,2438.00
08/05/2005,10:22,1144.00,1144.25,1144.00,1144.25,90,33,123.00
08/05/2005,10:23,1144.00,1144.25,1143.75,1144.00,456,447,903.00
08/05/2005,10:24,1144.00,1144.25,1144.00,1144.25,480,55,535.00
08/05/2005,10:25,1144.25,1144.25,1144.00,1144.25,30,505,535.00
08/05/2005,10:26,1144.25,1144.25,1143.50,1143.75,658,1689,2347.00
08/05/2005,10:27,1144.00,1144.00,1143.50,1143.50,556,613,1169.00
08/05/2005,10:28,1143.75,1144.00,1142.50,1142.75,1584,7272,8856.00
08/05/2005,10:29,1142.75,1143.00,1142.00,1143.00,2502,4124,6626.00
08/05/2005,10:30,1143.00,1143.00,1142.75,1142.75,358,999,1357.00
08/05/2005,10:31,1143.00,1143.00,1142.25,1142.25,749,3191,3940.00
08/05/2005,10:32,1142.25,1142.75,1142.25,1142.50,1614,1163,2777.00
08/05/2005,10:33,1142.75,1142.75,1142.25,1142.50,518,603,1121.00
08/05/2005,10:34,1142.50,1142.75,1142.50,1142.50,433,562,995.00
08/05/2005,10:35,1142.50,1142.75,1142.25,1142.25,748,1180,1928.00
08/05/2005,10:36,1142.25,1142.50,1142.25,1142.50,943,268,1211.00
08/05/2005,10:37,1142.50,1142.50,1141.75,1142.00,162,1970,2132.00
08/05/2005,10:38,1142.00,1142.50,1141.75,1142.25,1251,1504,2755.00
08/05/2005,10:39,1142.50,1142.75,1142.25,1142.50,718,753,1471.00
08/05/2005,10:40,1142.50,1142.50,1142.25,1142.50,257,87,344.00
08/05/2005,10:41,1142.50,1142.50,1142.25,1142.50,205,58,263.00
08/05/2005,10:42,1142.50,1142.75,1142.25,1142.50,458,398,856.00
08/05/2005,10:43,1142.50,1142.50,1142.25,1142.50,81,17,98.00
08/05/2005,10:44,1142.50,1142.50,1142.00,1142.25,492,699,1191.00
08/05/2005,10:45,1142.25,1142.50,1142.00,1142.25,631,272,903.00
08/05/2005,10:46,1142.25,1142.50,1142.25,1142.25,68,62,130.00
08/05/2005,10:47,1142.50,1142.75,1142.25,1142.50,1885,483,2368.00
08/05/2005,10:48,1142.75,1143.00,1142.25,1142.75,984,1978,2962.00
08/05/2005,10:49,1142.75,1142.75,1142.25,1142.50,556,493,1049.00
08/05/2005,10:50,1142.50,1142.50,1142.25,1142.50,228,631,859.00
08/05/2005,10:51,1142.25,1142.50,1142.00,1142.25,44,736,780.00
08/05/2005,10:52,1142.25,1142.25,1141.75,1141.75,113,1118,1231.00
08/05/2005,10:53,1141.75,1142.00,1141.50,1141.75,1440,1336,2776.00
08/05/2005,10:54,1142.00,1142.00,1141.75,1141.75,1106,969,2075.00
08/05/2005,10:55,1141.75,1142.00,1141.50,1141.50,289,297,586.00
08/05/2005,10:56,1141.50,1141.75,1141.00,1141.50,1412,2700,4112.00
08/05/2005,10:57,1141.25,1141.75,1141.25,1141.75,1021,134,1155.00
08/05/2005,10:58,1141.50,1141.75,1141.00,1141.25,289,1131,1420.00
08/05/2005,10:59,1141.00,1141.25,1141.00,1141.25,197,56,253.00
08/05/2005,11:00,1141.00,1141.25,1141.00,1141.25,773,243,1016.00
08/05/2005,11:01,1141.00,1141.25,1140.75,1141.25,1953,619,2572.00
08/05/2005,11:02,1141.25,1142.00,1141.00,1141.75,2096,1163,3259.00
08/05/2005,11:03,1141.50,1142.00,1141.50,1141.75,1250,1017,2267.00
08/05/2005,11:04,1141.75,1142.00,1141.50,1141.75,330,710,1040.00
08/05/2005,11:05,1141.75,1141.75,1141.25,1141.75,521,770,1291.00
08/05/2005,11:06,1141.75,1141.75,1141.25,1141.75,292,345,637.00
08/05/2005,11:07,1141.75,1141.75,1141.50,1141.75,461,14,475.00
08/05/2005,11:08,1141.75,1142.00,1141.50,1142.00,648,358,1006.00
08/05/2005,11:09,1142.00,1142.25,1141.75,1142.00,1139,110,1249.00
08/05/2005,11:10,1142.00,1142.25,1141.75,1142.00,336,593,929.00
08/05/2005,11:11,1141.75,1142.00,1141.75,1142.00,776,16,792.00
08/05/2005,11:12,1142.00,1142.00,1141.75,1141.75,162,182,344.00
08/05/2005,11:13,1142.00,1142.00,1141.75,1141.75,456,827,1283.00
08/05/2005,11:14,1141.75,1141.75,1141.50,1141.75,31,184,215.00
08/05/2005,11:15,1141.75,1142.00,1141.50,1141.75,681,146,827.00
08/05/2005,11:16,1141.75,1141.75,1141.25,1141.50,84,954,1038.00
08/05/2005,11:17,1141.50,1141.50,1141.25,1141.25,219,1016,1235.00
08/05/2005,11:18,1141.25,1141.50,1141.00,1141.25,114,992,1106.00
08/05/2005,11:19,1141.25,1141.50,1141.25,1141.50,403,64,467.00
08/05/2005,11:20,1141.50,1141.75,1141.25,1141.50,737,378,1115.00
08/05/2005,11:21,1141.50,1141.75,1141.25,1141.25,323,1075,1398.00
08/05/2005,11:22,1141.00,1141.50,1140.75,1140.75,343,2509,2852.00
08/05/2005,11:23,1141.00,1141.50,1141.00,1141.50,416,31,447.00
08/05/2005,11:24,1141.50,1141.75,1141.50,1141.75,1060,194,1254.00
08/05/2005,11:25,1141.75,1141.75,1141.50,1141.75,199,19,218.00
08/05/2005,11:26,1141.75,1142.00,1141.50,1141.75,425,74,499.00
08/05/2005,11:27,1142.00,1142.00,1141.75,1142.00,88,4,92.00
08/05/2005,11:28,1142.00,1142.00,1141.50,1141.75,7,498,505.00
08/05/2005,11:29,1141.50,1142.00,1141.50,1142.00,507,6,513.00
08/05/2005,11:30,1142.00,1142.25,1142.00,1142.25,1203,76,1279.00
08/05/2005,11:31,1142.25,1142.50,1142.00,1142.25,1853,778,2631.00
08/05/2005,11:32,1142.25,1142.25,1142.00,1142.25,107,78,185.00
08/05/2005,11:33,1142.25,1142.25,1141.75,1142.00,391,1057,1448.00
08/05/2005,11:34,1142.00,1142.00,1141.75,1141.75,57,22,79.00
08/05/2005,11:35,1142.00,1142.25,1141.75,1142.00,457,96,553.00
08/05/2005,11:36,1142.00,1142.00,1141.75,1142.00,268,90,358.00
08/05/2005,11:37,1142.00,1142.00,1141.75,1142.00,205,5,210.00
08/05/2005,11:38,1141.75,1142.00,1141.50,1141.75,470,1239,1709.00
08/05/2005,11:39,1141.75,1142.00,1141.50,1141.75,25,419,444.00
08/05/2005,11:40,1141.50,1141.75,1141.50,1141.75,29,15,44.00
08/05/2005,11:41,1141.50,1141.75,1141.50,1141.75,232,92,324.00
08/05/2005,11:42,1141.75,1142.00,1141.50,1141.75,53,139,192.00
08/05/2005,11:43,1141.75,1141.75,1141.25,1141.50,72,346,418.00
08/05/2005,11:44,1141.50,1141.50,1141.25,1141.50,179,42,221.00
08/05/2005,11:45,1141.25,1141.50,1141.25,1141.25,7,909,916.00
08/05/2005,11:46,1141.25,1141.50,1141.00,1141.25,660,177,837.00
08/05/2005,11:47,1141.50,1141.75,1141.25,1141.75,652,149,801.00
08/05/2005,11:48,1141.75,1142.00,1141.50,1141.75,545,418,963.00
08/05/2005,11:49,1141.75,1142.00,1141.50,1141.75,71,104,175.00
08/05/2005,11:50,1141.75,1142.00,1141.50,1141.75,156,167,323.00
08/05/2005,11:51,1141.75,1142.00,1141.50,1142.00,751,157,908.00
08/05/2005,11:52,1142.00,1142.00,1141.75,1141.75,150,244,394.00
08/05/2005,11:53,1142.00,1142.25,1141.75,1142.00,713,333,1046.00
08/05/2005,11:54,1142.25,1142.25,1142.00,1142.25,182,51,233.00
08/05/2005,11:55,1142.25,1142.25,1142.00,1142.25,206,84,290.00
08/05/2005,11:56,1142.00,1142.50,1142.00,1142.25,569,112,681.00
08/05/2005,11:57,1142.25,1142.25,1142.00,1142.00,81,148,229.00
08/05/2005,11:58,1142.00,1142.00,1141.75,1141.75,67,357,424.00
08/05/2005,11:59,1141.75,1142.25,1141.75,1142.00,228,11,239.00
08/05/2005,12:00,1142.25,1142.25,1142.00,1142.25,316,104,420.00
08/05/2005,12:01,1142.25,1142.25,1142.00,1142.00,454,7,461.00
08/05/2005,12:02,1142.25,1142.50,1142.00,1142.50,113,60,173.00
08/05/2005,12:03,1142.50,1142.50,1142.25,1142.25,364,106,470.00
08/05/2005,12:04,1142.25,1142.25,1142.00,1142.25,113,108,221.00
08/05/2005,12:05,1142.50,1142.75,1142.25,1142.50,941,131,1072.00
08/05/2005,12:06,1142.75,1143.00,1142.25,1142.50,652,557,1209.00
08/05/2005,12:07,1142.50,1142.75,1142.50,1142.75,339,330,669.00
08/05/2005,12:08,1142.75,1142.75,1142.50,1142.75,16,69,85.00
08/05/2005,12:09,1142.50,1143.00,1142.50,1142.75,536,32,568.00
08/05/2005,12:10,1142.75,1143.00,1142.75,1143.00,666,307,973.00
08/05/2005,12:11,1143.00,1143.75,1143.00,1143.50,2247,1221,3468.00
08/05/2005,12:12,1143.50,1143.50,1143.00,1143.00,124,407,531.00
08/05/2005,12:13,1143.25,1143.75,1143.00,1143.25,1290,701,1991.00
08/05/2005,12:14,1143.25,1144.25,1143.25,1143.75,1773,1557,3330.00
08/05/2005,12:15,1143.75,1144.00,1143.50,1143.75,621,463,1084.00
08/05/2005,12:16,1143.75,1144.00,1143.25,1143.50,271,1056,1327.00
08/05/2005,12:17,1143.75,1143.75,1143.25,1143.50,236,525,761.00
08/05/2005,12:18,1143.25,1144.50,1143.25,1144.25,1997,612,2609.00
08/05/2005,12:19,1144.25,1144.25,1144.00,1144.00,484,141,625.00
08/05/2005,12:20,1144.25,1144.25,1143.50,1143.75,60,1248,1308.00
08/05/2005,12:21,1143.50,1144.00,1143.50,1143.75,448,231,679.00
08/05/2005,12:22,1143.75,1143.75,1143.50,1143.75,322,188,510.00
08/05/2005,12:23,1143.75,1143.75,1143.50,1143.75,86,84,170.00
08/05/2005,12:24,1143.50,1143.75,1143.50,1143.75,39,157,196.00
08/05/2005,12:25,1143.50,1143.75,1143.25,1143.25,363,1141,1504.00
08/05/2005,12:26,1143.50,1143.75,1143.25,1143.25,414,402,816.00
08/05/2005,12:27,1143.50,1143.50,1143.00,1143.00,338,819,1157.00
08/05/2005,12:28,1143.00,1143.25,1142.75,1142.75,186,1511,1697.00
08/05/2005,12:29,1142.75,1143.25,1142.75,1143.25,802,334,1136.00
08/05/2005,12:30,1143.00,1143.25,1142.75,1143.00,231,629,860.00
08/05/2005,12:31,1143.00,1143.50,1143.00,1143.25,230,471,701.00
08/05/2005,12:32,1143.00,1143.25,1143.00,1143.25,211,57,268.00
08/05/2005,12:33,1143.25,1143.25,1143.00,1143.25,28,19,47.00
08/05/2005,12:34,1143.25,1143.25,1142.75,1142.75,51,884,935.00
08/05/2005,12:35,1142.75,1143.25,1142.75,1143.00,75,174,249.00
08/05/2005,12:36,1143.00,1143.50,1143.00,1143.25,370,16,386.00
08/05/2005,12:37,1143.25,1143.50,1143.00,1143.00,466,640,1106.00
08/05/2005,12:38,1143.25,1143.50,1143.25,1143.25,249,5,254.00
08/05/2005,12:39,1143.25,1143.50,1143.00,1143.00,41,177,218.00
08/05/2005,12:40,1143.00,1143.25,1143.00,1143.25,25,43,68.00
08/05/2005,12:41,1143.25,1143.25,1143.00,1143.00,34,11,45.00
08/05/2005,12:42,1143.25,1143.50,1143.00,1143.50,288,122,410.00
08/05/2005,12:43,1143.50,1143.50,1143.25,1143.50,224,22,246.00
08/05/2005,12:44,1143.50,1143.50,1143.25,1143.25,148,21,169.00
08/05/2005,12:45,1143.25,1143.25,1143.00,1143.00,8,543,551.00
08/05/2005,12:46,1143.00,1143.25,1142.75,1142.75,475,726,1201.00
08/05/2005,12:47,1142.75,1143.00,1142.25,1142.50,54,1749,1803.00
08/05/2005,12:48,1142.25,1142.75,1142.00,1142.00,543,1325,1868.00
08/05/2005,12:49,1142.00,1142.50,1142.00,1142.50,342,195,537.00
08/05/2005,12:50,1142.25,1142.50,1142.25,1142.25,398,9,407.00
08/05/2005,12:51,1142.25,1142.50,1142.00,1142.25,278,570,848.00
08/05/2005,12:52,1142.25,1142.50,1142.25,1142.50,328,32,360.00
08/05/2005,12:53,1142.50,1143.00,1142.50,1143.00,409,311,720.00
08/05/2005,12:54,1143.00,1143.25,1142.75,1143.25,394,30,424.00
08/05/2005,12:55,1143.25,1143.25,1142.75,1143.00,179,254,433.00
08/05/2005,12:56,1143.00,1143.00,1142.75,1143.00,122,12,134.00
08/05/2005,12:57,1143.00,1143.25,1142.75,1143.00,345,30,375.00
08/05/2005,12:58,1143.25,1143.25,1142.75,1143.00,44,387,431.00
08/05/2005,12:59,1142.75,1143.25,1142.75,1143.00,194,14,208.00
08/05/2005,13:00,1143.25,1143.25,1143.00,1143.00,12,120,132.00
08/05/2005,13:01,1143.00,1143.00,1142.25,1142.25,229,740,969.00
08/05/2005,13:02,1142.25,1142.75,1142.25,1142.50,320,262,582.00
08/05/2005,13:03,1142.50,1142.75,1142.50,1142.75,223,23,246.00
08/05/2005,13:04,1142.75,1142.75,1142.25,1142.75,20,254,274.00
08/05/2005,13:05,1142.75,1142.75,1142.50,1142.50,8,468,476.00
08/05/2005,13:06,1142.75,1142.75,1142.25,1142.50,201,128,329.00
08/05/2005,13:07,1142.50,1142.75,1142.50,1142.75,19,67,86.00
08/05/2005,13:08,1142.75,1142.75,1142.50,1142.50,191,239,430.00
08/05/2005,13:09,1142.50,1142.75,1142.50,1142.50,58,205,263.00
08/05/2005,13:10,1142.75,1142.75,1142.50,1142.50,652,535,1187.00
08/05/2005,13:11,1142.50,1142.50,1141.75,1141.75,85,1421,1506.00
08/05/2005,13:12,1142.00,1142.25,1141.50,1141.75,642,856,1498.00
08/05/2005,13:13,1141.75,1142.00,1141.75,1141.75,28,106,134.00
08/05/2005,13:14,1142.00,1142.00,1141.25,1141.50,802,1321,2123.00
08/05/2005,13:15,1141.50,1141.75,1141.50,1141.75,40,690,730.00
08/05/2005,13:16,1141.50,1142.00,1141.25,1141.75,619,69,688.00
08/05/2005,13:17,1141.75,1142.00,1141.75,1141.75,516,281,797.00
08/05/2005,13:18,1141.75,1142.25,1141.50,1141.75,846,247,1093.00
08/05/2005,13:19,1141.75,1142.00,1141.50,1142.00,269,18,287.00
08/05/2005,13:20,1141.75,1142.00,1141.75,1142.00,64,21,85.00
08/05/2005,13:21,1141.75,1142.00,1141.00,1141.25,202,2367,2569.00
08/05/2005,13:22,1141.25,1141.50,1141.00,1141.25,622,372,994.00
08/05/2005,13:23,1141.50,1141.50,1141.25,1141.50,59,56,115.00
08/05/2005,13:24,1141.50,1141.75,1141.00,1141.50,704,702,1406.00
08/05/2005,13:25,1141.50,1141.75,1141.25,1141.75,768,20,788.00
08/05/2005,13:26,1141.50,1141.75,1141.50,1141.75,201,19,220.00
08/05/2005,13:27,1141.75,1141.75,1141.50,1141.50,43,425,468.00
08/05/2005,13:28,1141.50,1141.75,1141.25,1141.50,77,1325,1402.00
08/05/2005,13:29,1141.25,1141.75,1141.25,1141.75,437,278,715.00
08/05/2005,13:30,1141.50,1141.75,1141.50,1141.50,8,121,129.00
08/05/2005,13:31,1141.50,1142.25,1141.50,1142.00,863,281,1144.00
08/05/2005,13:32,1142.00,1142.25,1141.75,1142.00,349,621,970.00
08/05/2005,13:33,1142.25,1142.25,1142.00,1142.25,32,8,40.00
08/05/2005,13:34,1142.00,1142.25,1141.75,1142.25,681,258,939.00
08/05/2005,13:35,1142.25,1143.25,1142.25,1143.25,3458,349,3807.00
08/05/2005,13:36,1143.25,1143.25,1142.75,1143.00,517,695,1212.00
08/05/2005,13:37,1143.25,1143.25,1143.00,1143.00,371,173,544.00
08/05/2005,13:38,1143.00,1143.25,1142.75,1143.00,102,458,560.00
08/05/2005,13:39,1143.00,1143.25,1142.75,1143.00,325,263,588.00
08/05/2005,13:40,1142.75,1142.75,1142.50,1142.75,35,630,665.00
08/05/2005,13:41,1142.50,1143.00,1142.50,1143.00,618,46,664.00
08/05/2005,13:42,1143.00,1143.00,1142.50,1142.50,174,528,702.00
08/05/2005,13:43,1142.50,1142.50,1142.00,1142.25,485,1343,1828.00
08/05/2005,13:44,1142.25,1142.50,1142.00,1142.25,157,352,509.00
08/05/2005,13:45,1142.25,1142.75,1142.25,1142.25,586,655,1241.00
08/05/2005,13:46,1142.50,1142.75,1142.00,1142.00,306,253,559.00
08/05/2005,13:47,1142.00,1142.50,1142.00,1142.25,206,16,222.00
08/05/2005,13:48,1142.25,1142.50,1141.50,1141.75,533,1455,1988.00
08/05/2005,13:49,1141.75,1142.50,1141.75,1142.00,398,784,1182.00
08/05/2005,13:50,1142.00,1142.00,1141.50,1142.00,107,453,560.00
08/05/2005,13:51,1141.75,1142.00,1141.75,1142.00,75,170,245.00
08/05/2005,13:52,1142.00,1142.25,1141.75,1142.00,624,157,781.00
08/05/2005,13:53,1142.00,1142.25,1142.00,1142.25,214,295,509.00
08/05/2005,13:54,1142.25,1142.50,1142.00,1142.50,517,25,542.00
08/05/2005,13:55,1142.25,1142.50,1142.00,1142.25,87,114,201.00
08/05/2005,13:56,1142.00,1142.25,1142.00,1142.00,3,505,508.00
08/05/2005,13:57,1142.00,1142.25,1142.00,1142.00,71,142,213.00
08/05/2005,13:58,1142.00,1142.00,1141.75,1141.75,112,1012,1124.00
08/05/2005,13:59,1142.00,1142.00,1141.75,1141.75,308,366,674.00
08/05/2005,14:00,1141.75,1141.75,1141.50,1141.75,68,360,428.00
08/05/2005,14:01,1141.75,1141.75,1141.25,1141.50,920,1522,2442.00
08/05/2005,14:02,1141.50,1142.00,1141.50,1141.75,443,197,640.00
08/05/2005,14:03,1141.75,1142.50,1141.75,1142.50,656,366,1022.00
08/05/2005,14:04,1142.25,1142.50,1142.00,1142.00,25,201,226.00
08/05/2005,14:05,1142.00,1142.25,1141.75,1142.00,24,115,139.00
08/05/2005,14:06,1142.00,1142.50,1142.00,1142.50,1069,33,1102.00
08/05/2005,14:07,1142.25,1142.25,1142.00,1142.25,10,235,245.00
08/05/2005,14:08,1142.00,1142.25,1141.75,1142.25,375,118,493.00
08/05/2005,14:09,1142.00,1142.25,1141.75,1142.00,14,231,245.00
08/05/2005,14:10,1142.00,1142.50,1141.75,1142.50,861,24,885.00
08/05/2005,14:11,1142.50,1142.50,1142.00,1142.00,688,376,1064.00
08/05/2005,14:12,1142.00,1142.00,1141.25,1141.50,595,2200,2795.00
08/05/2005,14:13,1141.50,1141.75,1141.50,1141.75,121,33,154.00
08/05/2005,14:14,1141.75,1142.25,1141.75,1142.00,983,102,1085.00
08/05/2005,14:15,1142.00,1142.00,1141.75,1141.75,407,221,628.00
08/05/2005,14:16,1141.75,1142.00,1141.75,1142.00,383,8,391.00
08/05/2005,14:17,1142.00,1142.25,1142.00,1142.25,45,44,89.00
08/05/2005,14:18,1142.00,1142.25,1141.75,1142.00,74,281,355.00
08/05/2005,14:19,1142.00,1142.25,1141.75,1142.00,252,20,272.00
08/05/2005,14:20,1142.00,1142.25,1141.75,1141.75,21,119,140.00
08/05/2005,14:21,1142.00,1142.50,1141.75,1142.50,1194,67,1261.00
08/05/2005,14:22,1142.50,1142.50,1142.00,1142.00,446,429,875.00
08/05/2005,14:23,1142.00,1142.50,1142.00,1142.25,347,215,562.00
08/05/2005,14:24,1142.25,1142.50,1142.00,1142.50,317,6,323.00
08/05/2005,14:25,1142.50,1142.50,1142.25,1142.25,17,36,53.00
08/05/2005,14:26,1142.25,1142.50,1141.75,1141.75,324,1170,1494.00
08/05/2005,14:27,1141.75,1142.00,1141.25,1141.50,464,948,1412.00
08/05/2005,14:28,1141.50,1141.75,1141.50,1141.50,22,301,323.00
08/05/2005,14:29,1141.75,1142.25,1141.50,1142.25,1464,393,1857.00
08/05/2005,14:30,1142.25,1143.00,1142.25,1142.75,1758,518,2276.00
08/05/2005,14:31,1142.75,1144.00,1142.75,1143.50,4100,1710,5810.00
08/05/2005,14:32,1143.25,1143.50,1143.25,1143.25,339,1163,1502.00
08/05/2005,14:33,1143.25,1143.25,1142.75,1143.00,776,1601,2377.00
08/05/2005,14:34,1143.00,1143.00,1142.50,1142.75,980,379,1359.00
08/05/2005,14:35,1143.00,1143.00,1142.75,1142.75,61,702,763.00
08/05/2005,14:36,1142.75,1143.00,1142.75,1142.75,20,524,544.00
08/05/2005,14:37,1142.75,1143.00,1142.75,1142.75,12,93,105.00
08/05/2005,14:38,1143.00,1144.00,1142.75,1144.00,3240,327,3567.00
08/05/2005,14:39,1143.75,1144.00,1143.25,1143.25,622,1043,1665.00
08/05/2005,14:40,1143.25,1143.25,1143.00,1143.00,118,1145,1263.00
08/05/2005,14:41,1143.00,1143.25,1142.25,1142.75,1255,2611,3866.00
08/05/2005,14:42,1142.75,1143.00,1142.50,1142.75,292,657,949.00
08/05/2005,14:43,1142.50,1142.75,1142.25,1142.50,415,370,785.00
08/05/2005,14:44,1142.50,1142.75,1142.50,1142.75,638,26,664.00
08/05/2005,14:45,1142.75,1143.00,1142.50,1142.75,216,75,291.00
08/05/2005,14:46,1142.75,1142.75,1142.00,1142.25,592,2176,2768.00
08/05/2005,14:47,1142.25,1142.25,1141.75,1141.75,330,1407,1737.00
08/05/2005,14:48,1141.75,1142.25,1141.75,1142.25,726,612,1338.00
08/05/2005,14:49,1142.00,1142.25,1142.00,1142.25,551,253,804.00
08/05/2005,14:50,1142.25,1142.50,1141.75,1141.75,75,769,844.00
08/05/2005,14:51,1142.00,1142.25,1142.00,1142.25,908,529,1437.00
08/05/2005,14:52,1142.00,1142.25,1142.00,1142.25,1208,462,1670.00
08/05/2005,14:53,1142.00,1142.25,1142.00,1142.00,160,414,574.00
08/05/2005,14:54,1142.00,1142.25,1141.75,1142.00,722,251,973.00
08/05/2005,14:55,1142.25,1142.25,1141.75,1142.25,368,489,857.00
08/05/2005,14:56,1142.25,1143.00,1142.00,1142.75,2606,1391,3997.00
08/05/2005,14:57,1142.75,1142.75,1142.25,1142.50,1163,441,1604.00
08/05/2005,14:58,1142.75,1142.75,1142.50,1142.50,304,736,1040.00
08/05/2005,14:59,1142.25,1142.50,1142.00,1142.25,612,1211,1823.00
08/05/2005,15:00,1142.50,1142.50,1141.75,1141.75,1366,3507,4873.00
08/05/2005,15:01,1142.00,1142.25,1141.50,1141.75,4103,4241,8344.00
08/05/2005,15:02,1141.50,1141.75,1141.50,1141.50,1070,1712,2782.00
08/05/2005,15:03,1141.50,1141.50,1141.00,1141.25,1312,1378,2690.00
08/05/2005,15:04,1141.00,1141.50,1141.00,1141.25,1425,558,1983.00
08/05/2005,15:05,1141.50,1141.50,1141.00,1141.50,2485,758,3243.00
08/05/2005,15:06,1141.50,1141.75,1141.50,1141.50,856,203,1059.00
08/05/2005,15:07,1141.75,1142.00,1141.50,1141.75,2109,187,2296.00
08/05/2005,15:08,1142.00,1142.25,1141.75,1142.00,2452,237,2689.00
08/05/2005,15:09,1142.25,1142.25,1142.00,1142.25,582,154,736.00
08/05/2005,15:10,1142.00,1142.25,1142.00,1142.25,1145,59,1204.00
08/05/2005,15:11,1142.25,1142.50,1142.00,1142.50,1474,239,1713.00
08/05/2005,15:12,1142.50,1142.50,1142.25,1142.25,622,1107,1729.00
08/05/2005,15:13,1142.50,1143.00,1142.25,1142.50,2093,659,2752.00
08/05/2005,15:14,1142.50,1143.00,1142.50,1142.75,2108,630,2738.00
08/05/2005,15:15,1142.50,1143.50,1142.50,1143.50,5004,1136,6140.00
08/05/2005,15:16,1143.25,1143.25,1143.25,1143.25,0,10,10.00
08/07/2005,17:01,1143.25,1143.25,1143.00,1143.25,30,60,90.00
08/07/2005,17:02,1143.25,1143.25,1143.00,1143.00,26,22,48.00
08/07/2005,17:03,1143.00,1143.00,1143.00,1143.00,0,2,2.00
08/07/2005,17:04,1143.00,1143.25,1143.00,1143.25,8,3,11.00
08/07/2005,17:06,1143.00,1143.00,1142.75,1142.75,0,50,50.00
08/07/2005,17:07,1143.00,1143.00,1142.75,1142.75,1,18,19.00
08/07/2005,17:08,1142.75,1142.75,1142.50,1142.75,3,28,31.00
08/07/2005,17:09,1142.50,1142.75,1142.50,1142.75,5,27,32.00
08/07/2005,17:10,1142.50,1142.75,1142.50,1142.50,13,3,16.00
08/07/2005,17:11,1142.50,1142.50,1142.50,1142.50,0,1,1.00
08/07/2005,17:12,1142.75,1142.75,1142.75,1142.75,10,0,10.00
08/07/2005,17:14,1142.75,1143.00,1142.75,1143.00,11,0,11.00
08/07/2005,17:15,1142.75,1142.75,1142.75,1142.75,0,24,24.00
08/07/2005,17:16,1142.50,1142.75,1142.50,1142.75,1,2,3.00
08/07/2005,17:17,1142.75,1142.75,1142.75,1142.75,19,0,19.00
08/07/2005,17:19,1142.75,1142.75,1142.75,1142.75,1,0,1.00
08/07/2005,17:20,1142.50,1142.50,1142.50,1142.50,0,1,1.00
08/07/2005,17:21,1142.50,1142.50,1142.50,1142.50,0,58,58.00
08/07/2005,17:22,1142.25,1142.25,1142.25,1142.25,0,3,3.00
08/07/2005,17:24,1142.50,1142.50,1142.50,1142.50,6,0,6.00
08/07/2005,17:26,1142.50,1142.50,1142.50,1142.50,1,0,1.00
08/07/2005,17:27,1142.25,1142.25,1142.25,1142.25,0,1,1.00
08/07/2005,17:29,1142.50,1142.50,1142.50,1142.50,83,0,83.00
08/07/2005,17:30,1142.50,1142.50,1142.50,1142.50,1,0,1.00
08/07/2005,17:31,1142.50,1142.75,1142.50,1142.75,38,0,38.00
08/07/2005,17:32,1143.00,1143.00,1143.00,1143.00,1,0,1.00
08/07/2005,17:34,1142.75,1143.00,1142.75,1142.75,1,28,29.00
08/07/2005,17:35,1143.00,1143.00,1142.75,1143.00,7,25,32.00
08/07/2005,17:36,1142.75,1142.75,1142.75,1142.75,0,3,3.00
08/07/2005,17:38,1142.75,1142.75,1142.75,1142.75,0,2,2.00
08/07/2005,17:39,1143.00,1143.00,1143.00,1143.00,1,0,1.00
08/07/2005,17:40,1142.75,1142.75,1142.75,1142.75,0,6,6.00
08/07/2005,17:41,1142.75,1142.75,1142.75,1142.75,0,10,10.00
08/07/2005,17:45,1142.75,1142.75,1142.75,1142.75,0,4,4.00
08/07/2005,17:46,1142.75,1142.75,1142.75,1142.75,0,2,2.00
08/07/2005,17:47,1143.00,1143.00,1142.75,1142.75,2,1,3.00
08/07/2005,17:48,1142.75,1142.75,1142.75,1142.75,0,1,1.00
08/07/2005,17:49,1142.75,1142.75,1142.75,1142.75,0,1,1.00
08/07/2005,17:50,1142.75,1142.75,1142.75,1142.75,0,5,5.00
08/07/2005,17:53,1143.00,1143.00,1143.00,1143.00,5,0,5.00
08/07/2005,17:59,1143.00,1143.00,1143.00,1143.00,1,0,1.00
08/07/2005,18:01,1143.00,1143.00,1143.00,1143.00,3,0,3.00
08/07/2005,18:08,1143.00,1143.00,1143.00,1143.00,1,0,1.00
08/07/2005,18:18,1142.75,1142.75,1142.75,1142.75,0,3,3.00
08/07/2005,18:19,1143.00,1143.00,1142.75,1142.75,1,2,3.00
08/07/2005,18:20,1143.00,1143.00,1143.00,1143.00,1,0,1.00
08/07/2005,18:21,1142.75,1143.00,1142.75,1143.00,2,1,3.00
08/07/2005,18:22,1142.75,1143.00,1142.75,1142.75,2,27,29.00
08/07/2005,18:23,1142.75,1142.75,1142.75,1142.75,0,3,3.00
08/07/2005,18:27,1143.00,1143.00,1143.00,1143.00,1,0,1.00
08/07/2005,18:29,1143.00,1143.00,1143.00,1143.00,1,0,1.00
08/07/2005,18:33,1143.00,1143.00,1143.00,1143.00,3,0,3.00
08/07/2005,18:35,1142.75,1142.75,1142.75,1142.75,0,63,63.00
08/07/2005,18:37,1142.75,1142.75,1142.50,1142.50,0,2,2.00
08/07/2005,18:38,1142.75,1142.75,1142.75,1142.75,1,0,1.00
08/07/2005,18:39,1142.50,1142.50,1142.50,1142.50,0,3,3.00
08/07/2005,18:40,1142.50,1142.50,1142.50,1142.50,0,3,3.00
08/07/2005,18:41,1142.75,1142.75,1142.50,1142.50,3,2,5.00
08/07/2005,18:42,1142.50,1142.50,1142.50,1142.50,0,1,1.00
08/07/2005,18:43,1142.50,1142.50,1142.50,1142.50,0,2,2.00
08/07/2005,18:44,1142.50,1142.50,1142.50,1142.50,0,1,1.00
08/07/2005,18:45,1142.50,1142.50,1142.50,1142.50,0,31,31.00
08/07/2005,18:46,1142.50,1142.50,1142.50,1142.50,0,1,1.00
08/07/2005,18:47,1142.50,1142.50,1142.50,1142.50,0,25,25.00
08/07/2005,18:52,1142.50,1142.50,1142.50,1142.50,0,5,5.00
08/07/2005,18:53,1142.50,1142.50,1142.50,1142.50,0,5,5.00
08/07/2005,18:56,1142.75,1142.75,1142.75,1142.75,1,0,1.00
08/07/2005,19:00,1142.50,1142.75,1142.50,1142.75,1,3,4.00
08/07/2005,19:03,1142.50,1142.50,1142.50,1142.50,0,1,1.00
08/07/2005,19:06,1142.50,1142.50,1142.50,1142.50,0,1,1.00
08/07/2005,19:07,1142.50,1142.75,1142.50,1142.75,21,1,22.00
08/07/2005,19:08,1142.75,1142.75,1142.75,1142.75,40,0,40.00
08/07/2005,19:09,1142.75,1142.75,1142.75,1142.75,40,0,40.00
08/07/2005,19:10,1142.75,1142.75,1142.75,1142.75,29,0,29.00
08/07/2005,19:11,1142.50,1142.50,1142.50,1142.50,0,1,1.00
08/07/2005,19:12,1142.75,1142.75,1142.50,1142.75,72,26,98.00
08/07/2005,19:13,1142.75,1142.75,1142.75,1142.75,10,0,10.00
08/07/2005,19:14,1142.75,1142.75,1142.75,1142.75,1,0,1.00
08/07/2005,19:15,1142.75,1142.75,1142.75,1142.75,2,0,2.00
08/07/2005,19:17,1142.75,1142.75,1142.75,1142.75,35,0,35.00
08/07/2005,19:18,1142.50,1142.50,1142.50,1142.50,0,1,1.00
08/07/2005,19:20,1142.50,1142.50,1142.50,1142.50,0,2,2.00
08/07/2005,19:21,1142.75,1142.75,1142.75,1142.75,2,0,2.00
08/07/2005,19:22,1142.75,1142.75,1142.75,1142.75,3,0,3.00
08/07/2005,19:23,1142.50,1142.50,1142.50,1142.50,0,75,75.00
08/07/2005,19:24,1142.50,1142.50,1142.50,1142.50,0,4,4.00
08/07/2005,19:25,1142.50,1142.50,1142.50,1142.50,0,10,10.00
08/07/2005,19:26,1142.50,1142.50,1142.50,1142.50,0,51,51.00
08/07/2005,19:28,1142.50,1142.50,1142.50,1142.50,0,8,8.00
08/07/2005,19:29,1142.25,1142.25,1142.25,1142.25,0,5,5.00
08/07/2005,19:30,1142.50,1142.50,1142.50,1142.50,4,0,4.00
08/07/2005,19:33,1142.50,1142.50,1142.50,1142.50,17,0,17.00
08/07/2005,19:34,1142.50,1142.50,1142.50,1142.50,23,0,23.00
08/07/2005,19:35,1142.50,1142.50,1142.50,1142.50,19,0,19.00
08/07/2005,19:37,1142.50,1142.50,1142.50,1142.50,25,0,25.00
08/07/2005,19:38,1142.50,1142.50,1142.50,1142.50,2,0,2.00
08/07/2005,19:41,1142.75,1142.75,1142.75,1142.75,1,0,1.00
08/07/2005,19:42,1142.75,1142.75,1142.75,1142.75,2,0,2.00
08/07/2005,19:43,1142.75,1142.75,1142.75,1142.75,1,0,1.00
08/07/2005,19:46,1142.75,1142.75,1142.75,1142.75,10,0,10.00
08/07/2005,19:48,1142.50,1142.50,1142.50,1142.50,0,1,1.00
08/07/2005,19:51,1142.75,1143.00,1142.75,1142.75,25,31,56.00
08/07/2005,19:52,1142.75,1142.75,1142.75,1142.75,0,4,4.00
08/07/2005,19:56,1142.75,1142.75,1142.75,1142.75,0,1,1.00
08/07/2005,19:57,1142.75,1142.75,1142.75,1142.75,0,2,2.00
08/07/2005,19:59,1142.75,1142.75,1142.75,1142.75,0,2,2.00
08/07/2005,20:05,1142.50,1142.75,1142.50,1142.75,1,1,2.00
08/07/2005,20:08,1142.50,1142.50,1142.50,1142.50,0,1,1.00
08/07/2005,20:09,1142.50,1142.50,1142.50,1142.50,0,3,3.00
08/07/2005,20:11,1142.50,1142.50,1142.50,1142.50,0,1,1.00
08/07/2005,20:12,1142.50,1142.50,1142.50,1142.50,0,1,1.00
08/07/2005,20:14,1142.50,1142.50,1142.50,1142.50,0,1,1.00
08/07/2005,20:17,1142.50,1142.50,1142.50,1142.50,0,3,3.00
08/07/2005,20:20,1142.75,1142.75,1142.75,1142.75,1,0,1.00
08/07/2005,20:21,1142.75,1142.75,1142.75,1142.75,2,0,2.00
08/07/2005,20:24,1142.50,1142.50,1142.50,1142.50,0,4,4.00
08/07/2005,20:25,1142.50,1142.50,1142.50,1142.50,0,3,3.00
08/07/2005,20:30,1142.50,1142.50,1142.50,1142.50,0,1,1.00
08/07/2005,20:35,1142.50,1142.50,1142.50,1142.50,0,1,1.00
08/07/2005,20:36,1142.50,1142.50,1142.50,1142.50,0,1,1.00
08/07/2005,20:37,1142.50,1142.50,1142.50,1142.50,0,1,1.00
08/07/2005,20:38,1142.75,1142.75,1142.50,1142.50,1,15,16.00
08/07/2005,20:39,1142.50,1142.50,1142.50,1142.50,0,1,1.00
08/07/2005,20:43,1142.75,1142.75,1142.75,1142.75,84,0,84.00
08/07/2005,20:44,1142.75,1142.75,1142.75,1142.75,7,0,7.00
08/07/2005,20:50,1143.00,1143.00,1143.00,1143.00,20,0,20.00
08/07/2005,20:51,1143.00,1143.00,1143.00,1143.00,30,0,30.00
08/07/2005,20:54,1143.00,1143.00,1143.00,1143.00,1,0,1.00
08/07/2005,20:56,1143.00,1143.00,1143.00,1143.00,4,0,4.00
08/07/2005,20:57,1143.00,1143.00,1143.00,1143.00,13,0,13.00
08/07/2005,20:58,1143.00,1143.00,1143.00,1143.00,2,0,2.00
08/07/2005,20:59,1143.00,1143.00,1143.00,1143.00,1,0,1.00
08/07/2005,21:00,1143.00,1143.00,1143.00,1143.00,34,0,34.00
08/07/2005,21:01,1143.25,1143.25,1143.25,1143.25,22,0,22.00
08/07/2005,21:02,1143.00,1143.00,1143.00,1143.00,0,6,6.00
08/07/2005,21:05,1143.25,1143.25,1143.25,1143.25,1,0,1.00
08/07/2005,21:06,1143.00,1143.25,1143.00,1143.25,74,5,79.00
08/07/2005,21:07,1143.50,1143.50,1143.25,1143.25,2,1,3.00
08/07/2005,21:09,1143.50,1143.50,1143.50,1143.50,1,0,1.00
08/07/2005,21:10,1143.25,1143.25,1143.25,1143.25,0,1,1.00
08/07/2005,21:11,1143.25,1143.25,1143.25,1143.25,0,1,1.00
08/07/2005,21:12,1143.25,1143.25,1143.25,1143.25,0,9,9.00
08/07/2005,21:13,1143.25,1143.50,1143.25,1143.50,2,5,7.00
08/07/2005,21:15,1143.50,1143.50,1143.25,1143.25,1,1,2.00
08/07/2005,21:16,1143.25,1143.25,1143.25,1143.25,0,1,1.00
08/07/2005,21:18,1143.50,1143.50,1143.50,1143.50,41,0,41.00
08/07/2005,21:19,1143.25,1143.50,1143.25,1143.50,1,1,2.00
08/07/2005,21:20,1143.50,1143.50,1143.50,1143.50,98,0,98.00
08/07/2005,21:21,1143.50,1143.75,1143.50,1143.75,6,0,6.00
08/07/2005,21:22,1143.50,1143.50,1143.50,1143.50,0,5,5.00
08/07/2005,21:23,1143.50,1143.50,1143.50,1143.50,0,10,10.00
08/07/2005,21:24,1143.50,1143.75,1143.50,1143.75,5,1,6.00
08/07/2005,21:26,1143.75,1143.75,1143.75,1143.75,1,0,1.00
08/07/2005,21:27,1143.50,1143.50,1143.50,1143.50,0,4,4.00
08/07/2005,21:28,1143.50,1143.50,1143.50,1143.50,0,2,2.00
08/07/2005,21:30,1143.50,1143.50,1143.50,1143.50,0,1,1.00
08/07/2005,21:31,1143.50,1143.50,1143.50,1143.50,0,2,2.00
08/07/2005,21:33,1143.75,1143.75,1143.50,1143.50,11,19,30.00
08/07/2005,21:42,1143.75,1143.75,1143.75,1143.75,1,0,1.00
08/07/2005,21:43,1143.75,1143.75,1143.75,1143.75,4,0,4.00
08/07/2005,21:47,1143.75,1143.75,1143.75,1143.75,50,0,50.00
08/07/2005,21:48,1143.75,1143.75,1143.75,1143.75,13,0,13.00
08/07/2005,21:49,1143.75,1143.75,1143.75,1143.75,33,0,33.00
08/07/2005,21:50,1143.75,1143.75,1143.75,1143.75,5,0,5.00
08/07/2005,21:51,1143.75,1144.00,1143.75,1144.00,12,0,12.00
08/07/2005,21:52,1143.75,1143.75,1143.75,1143.75,0,2,2.00
08/07/2005,21:53,1143.50,1143.50,1143.50,1143.50,0,3,3.00
08/07/2005,21:54,1143.50,1143.50,1143.50,1143.50,0,21,21.00
08/07/2005,21:55,1143.75,1143.75,1143.75,1143.75,1,0,1.00
08/07/2005,21:57,1143.75,1143.75,1143.75,1143.75,1,0,1.00
08/07/2005,21:58,1143.75,1143.75,1143.75,1143.75,5,0,5.00
08/07/2005,22:03,1143.50,1143.50,1143.50,1143.50,0,1,1.00
08/07/2005,22:07,1143.50,1143.50,1143.50,1143.50,0,5,5.00
08/07/2005,22:08,1143.75,1143.75,1143.75,1143.75,1,0,1.00
08/07/2005,22:15,1143.75,1143.75,1143.75,1143.75,15,0,15.00
08/07/2005,22:19,1143.50,1143.75,1143.50,1143.75,20,2,22.00
08/07/2005,22:20,1143.75,1143.75,1143.75,1143.75,22,0,22.00
08/07/2005,22:21,1143.75,1143.75,1143.75,1143.75,84,0,84.00
08/07/2005,22:24,1143.75,1143.75,1143.75,1143.75,8,0,8.00
08/07/2005,22:31,1143.75,1143.75,1143.75,1143.75,8,0,8.00
08/07/2005,22:33,1143.75,1143.75,1143.75,1143.75,2,0,2.00
08/07/2005,22:34,1143.75,1143.75,1143.75,1143.75,6,0,6.00
08/07/2005,22:37,1144.00,1144.00,1143.75,1143.75,20,5,25.00
08/07/2005,22:39,1144.00,1144.00,1144.00,1144.00,15,0,15.00
08/07/2005,22:40,1143.75,1144.00,1143.75,1143.75,20,10,30.00
08/07/2005,22:47,1144.00,1144.00,1143.75,1143.75,20,2,22.00
08/07/2005,22:53,1143.75,1143.75,1143.75,1143.75,0,2,2.00
08/07/2005,22:56,1143.75,1143.75,1143.75,1143.75,0,1,1.00
08/07/2005,22:59,1144.00,1144.00,1144.00,1144.00,23,0,23.00
08/07/2005,23:00,1144.00,1144.00,1144.00,1144.00,42,0,42.00
08/07/2005,23:01,1144.00,1144.00,1144.00,1144.00,5,0,5.00
08/07/2005,23:02,1144.00,1144.00,1144.00,1144.00,7,0,7.00
08/07/2005,23:04,1144.00,1144.00,1144.00,1144.00,24,0,24.00
08/07/2005,23:05,1144.00,1144.00,1144.00,1144.00,42,0,42.00
08/07/2005,23:07,1144.00,1144.00,1144.00,1144.00,19,0,19.00
08/07/2005,23:08,1144.00,1144.00,1144.00,1144.00,5,0,5.00
08/07/2005,23:09,1144.00,1144.00,1144.00,1144.00,1,0,1.00
08/07/2005,23:12,1144.00,1144.00,1144.00,1144.00,10,0,10.00
08/07/2005,23:14,1144.00,1144.00,1144.00,1144.00,2,0,2.00
08/07/2005,23:15,1144.25,1144.25,1144.00,1144.00,3,1,4.00
08/07/2005,23:16,1144.00,1144.00,1144.00,1144.00,0,34,34.00
08/07/2005,23:19,1144.25,1144.25,1144.25,1144.25,10,0,10.00
08/07/2005,23:23,1144.00,1144.00,1144.00,1144.00,0,73,73.00
08/07/2005,23:24,1144.00,1144.00,1144.00,1144.00,0,17,17.00
08/07/2005,23:25,1144.00,1144.00,1144.00,1144.00,0,6,6.00
08/07/2005,23:26,1144.00,1144.00,1144.00,1144.00,0,3,3.00
08/07/2005,23:28,1144.00,1144.00,1144.00,1144.00,0,7,7.00
08/07/2005,23:31,1143.75,1143.75,1143.75,1143.75,0,1,1.00
08/07/2005,23:33,1144.00,1144.00,1144.00,1144.00,10,0,10.00
08/07/2005,23:34,1143.75,1143.75,1143.75,1143.75,0,5,5.00
08/07/2005,23:38,1144.00,1144.00,1144.00,1144.00,1,0,1.00
08/07/2005,23:41,1143.75,1143.75,1143.75,1143.75,0,1,1.00
08/07/2005,23:42,1143.75,1143.75,1143.75,1143.75,0,1,1.00
08/07/2005,23:44,1144.00,1144.00,1144.00,1144.00,2,0,2.00
08/07/2005,23:46,1144.00,1144.00,1144.00,1144.00,5,0,5.00
08/07/2005,23:51,1144.00,1144.00,1144.00,1144.00,22,0,22.00
08/07/2005,23:53,1144.00,1144.00,1144.00,1144.00,6,0,6.00
08/07/2005,23:56,1143.75,1143.75,1143.75,1143.75,0,20,20.00
08/07/2005,23:57,1143.75,1143.75,1143.75,1143.75,0,14,14.00
08/07/2005,23:58,1144.00,1144.00,1144.00,1144.00,2,0,2.00
08/07/2005,23:59,1144.00,1144.00,1144.00,1144.00,20,0,20.00
08/08/2005,00:00,1144.00,1144.00,1144.00,1144.00,2,0,2.00
08/08/2005,00:01,1144.25,1144.25,1144.25,1144.25,5,0,5.00
08/08/2005,00:03,1144.00,1144.00,1144.00,1144.00,0,36,36.00
08/08/2005,00:04,1144.00,1144.00,1144.00,1144.00,0,19,19.00
08/08/2005,00:05,1144.00,1144.00,1144.00,1144.00,0,41,41.00
08/08/2005,00:13,1143.75,1143.75,1143.75,1143.75,0,1,1.00
08/08/2005,00:14,1143.75,1144.00,1143.75,1144.00,22,1,23.00
08/08/2005,00:15,1144.00,1144.00,1144.00,1144.00,1,0,1.00
08/08/2005,00:23,1144.00,1144.00,1144.00,1144.00,5,0,5.00
08/08/2005,00:25,1144.25,1144.25,1144.25,1144.25,25,0,25.00
08/08/2005,00:26,1144.00,1144.00,1144.00,1144.00,0,24,24.00
08/08/2005,00:28,1144.00,1144.00,1144.00,1144.00,0,1,1.00
08/08/2005,00:29,1144.00,1144.00,1144.00,1144.00,0,1,1.00
08/08/2005,00:30,1144.00,1144.00,1144.00,1144.00,0,8,8.00
08/08/2005,00:31,1144.00,1144.00,1144.00,1144.00,0,4,4.00
08/08/2005,00:32,1144.00,1144.00,1144.00,1144.00,0,6,6.00
08/08/2005,00:35,1144.00,1144.00,1144.00,1144.00,0,4,4.00
08/08/2005,00:36,1144.25,1144.25,1144.00,1144.00,14,2,16.00
08/08/2005,00:37,1144.00,1144.00,1144.00,1144.00,0,1,1.00
08/08/2005,00:38,1144.25,1144.25,1144.25,1144.25,5,0,5.00
08/08/2005,00:39,1144.00,1144.25,1144.00,1144.25,3,2,5.00
08/08/2005,00:42,1144.00,1144.00,1144.00,1144.00,0,7,7.00
08/08/2005,00:43,1144.00,1144.00,1144.00,1144.00,0,23,23.00
08/08/2005,00:44,1144.00,1144.00,1144.00,1144.00,0,2,2.00
08/08/2005,00:45,1144.00,1144.00,1144.00,1144.00,0,1,1.00
08/08/2005,00:46,1144.25,1144.25,1144.00,1144.00,4,25,29.00
08/08/2005,00:47,1144.00,1144.00,1144.00,1144.00,0,2,2.00
08/08/2005,00:48,1144.00,1144.00,1144.00,1144.00,0,3,3.00
08/08/2005,00:49,1144.25,1144.25,1144.25,1144.25,50,0,50.00
08/08/2005,00:50,1144.00,1144.00,1144.00,1144.00,0,7,7.00
08/08/2005,00:51,1144.00,1144.25,1144.00,1144.25,1,2,3.00
08/08/2005,00:52,1144.25,1144.25,1144.25,1144.25,50,0,50.00
08/08/2005,00:53,1144.00,1144.00,1144.00,1144.00,0,3,3.00
08/08/2005,00:56,1144.25,1144.25,1144.25,1144.25,78,0,78.00
08/08/2005,00:57,1144.50,1144.50,1144.50,1144.50,52,0,52.00
08/08/2005,00:58,1144.50,1144.50,1144.50,1144.50,1,0,1.00
08/08/2005,01:02,1144.25,1144.25,1144.25,1144.25,0,1,1.00
08/08/2005,01:03,1144.25,1144.25,1144.25,1144.25,0,9,9.00
08/08/2005,01:08,1144.50,1144.50,1144.50,1144.50,1,0,1.00
08/08/2005,01:11,1144.25,1144.25,1144.25,1144.25,0,4,4.00
08/08/2005,01:13,1144.50,1144.50,1144.50,1144.50,1,0,1.00
08/08/2005,01:16,1144.50,1144.50,1144.50,1144.50,31,0,31.00
08/08/2005,01:20,1144.50,1144.50,1144.50,1144.50,2,0,2.00
08/08/2005,01:21,1144.25,1144.25,1144.25,1144.25,0,1,1.00
08/08/2005,01:22,1144.25,1144.50,1144.25,1144.50,25,2,27.00
08/08/2005,01:23,1144.50,1144.50,1144.50,1144.50,14,0,14.00
08/08/2005,01:25,1144.50,1144.50,1144.50,1144.50,77,0,77.00
08/08/2005,01:26,1144.50,1144.75,1144.50,1144.50,30,12,42.00
08/08/2005,01:30,1144.75,1144.75,1144.50,1144.50,1,11,12.00
08/08/2005,01:31,1144.50,1144.50,1144.50,1144.50,0,29,29.00
08/08/2005,01:32,1144.50,1144.50,1144.50,1144.50,0,92,92.00
08/08/2005,01:33,1144.50,1144.50,1144.50,1144.50,0,8,8.00
08/08/2005,01:37,1144.50,1144.75,1144.50,1144.75,2,15,17.00
08/08/2005,01:38,1144.75,1144.75,1144.75,1144.75,2,0,2.00
08/08/2005,01:39,1144.50,1144.75,1144.50,1144.75,5,6,11.00
08/08/2005,01:40,1144.50,1144.50,1144.50,1144.50,0,1,1.00
08/08/2005,01:41,1144.50,1144.50,1144.50,1144.50,0,1,1.00
08/08/2005,01:42,1144.50,1144.50,1144.50,1144.50,0,1,1.00
08/08/2005,01:45,1144.50,1144.50,1144.50,1144.50,0,14,14.00
08/08/2005,01:47,1144.50,1144.50,1144.50,1144.50,0,1,1.00
08/08/2005,01:48,1144.50,1144.50,1144.50,1144.50,0,2,2.00
08/08/2005,01:49,1144.50,1144.50,1144.50,1144.50,0,73,73.00
08/08/2005,01:50,1144.50,1144.50,1144.50,1144.50,0,2,2.00
08/08/2005,01:51,1144.50,1144.50,1144.50,1144.50,0,48,48.00
08/08/2005,01:52,1144.50,1144.50,1144.50,1144.50,0,3,3.00
08/08/2005,01:53,1144.25,1144.25,1144.25,1144.25,0,1,1.00
08/08/2005,01:58,1144.25,1144.25,1144.25,1144.25,0,4,4.00
08/08/2005,01:59,1144.50,1144.50,1144.50,1144.50,6,0,6.00
08/08/2005,02:00,1144.25,1144.25,1144.25,1144.25,0,8,8.00
08/08/2005,02:01,1144.50,1144.50,1144.50,1144.50,1,0,1.00
08/08/2005,02:02,1144.50,1144.50,1144.25,1144.50,144,10,154.00
08/08/2005,02:03,1144.50,1144.75,1144.50,1144.75,55,23,78.00
08/08/2005,02:04,1144.75,1144.75,1144.50,1144.75,154,5,159.00
08/08/2005,02:05,1144.50,1144.50,1144.50,1144.50,0,5,5.00
08/08/2005,02:06,1144.50,1144.50,1144.50,1144.50,0,23,23.00
08/08/2005,02:07,1144.75,1144.75,1144.50,1144.75,88,10,98.00
08/08/2005,02:08,1144.75,1145.25,1144.75,1145.00,465,13,478.00
08/08/2005,02:09,1145.00,1145.00,1144.75,1145.00,116,32,148.00
08/08/2005,02:10,1145.00,1145.00,1145.00,1145.00,1,0,1.00
08/08/2005,02:11,1145.00,1145.25,1145.00,1145.25,12,0,12.00
08/08/2005,02:12,1145.25,1145.25,1145.25,1145.25,19,0,19.00
08/08/2005,02:13,1145.00,1145.00,1145.00,1145.00,0,2,2.00
08/08/2005,02:14,1145.00,1145.00,1145.00,1145.00,0,14,14.00
08/08/2005,02:15,1145.00,1145.00,1144.75,1144.75,0,66,66.00
08/08/2005,02:16,1145.00,1145.00,1145.00,1145.00,29,0,29.00
08/08/2005,02:17,1145.00,1145.00,1145.00,1145.00,1,0,1.00
08/08/2005,02:18,1144.75,1144.75,1144.75,1144.75,0,1,1.00
08/08/2005,02:19,1144.75,1144.75,1144.50,1144.50,0,133,133.00
08/08/2005,02:20,1144.50,1144.50,1144.25,1144.25,0,82,82.00
08/08/2005,02:21,1144.50,1144.50,1144.50,1144.50,1,0,1.00
08/08/2005,02:22,1144.50,1144.50,1144.50,1144.50,6,0,6.00
08/08/2005,02:23,1144.50,1144.50,1144.50,1144.50,41,0,41.00
08/08/2005,02:24,1144.50,1144.50,1144.25,1144.25,71,197,268.00
08/08/2005,02:25,1144.25,1144.25,1144.25,1144.25,0,15,15.00
08/08/2005,02:27,1144.25,1144.50,1144.25,1144.50,1,54,55.00
08/08/2005,02:28,1144.50,1144.75,1144.25,1144.50,51,7,58.00
08/08/2005,02:31,1144.50,1144.50,1144.50,1144.50,71,0,71.00
08/08/2005,02:32,1144.50,1144.50,1144.25,1144.25,32,105,137.00
08/08/2005,02:33,1144.25,1144.25,1144.25,1144.25,0,44,44.00
08/08/2005,02:34,1144.25,1144.50,1144.25,1144.50,1,54,55.00
08/08/2005,02:35,1144.50,1144.50,1144.25,1144.25,10,2,12.00
08/08/2005,02:36,1144.50,1144.75,1144.50,1144.75,19,20,39.00
08/08/2005,02:37,1144.75,1144.75,1144.75,1144.75,12,0,12.00
08/08/2005,02:38,1144.75,1144.75,1144.75,1144.75,1,0,1.00
08/08/2005,02:39,1144.75,1144.75,1144.75,1144.75,10,0,10.00
08/08/2005,02:40,1144.75,1144.75,1144.50,1144.50,20,50,70.00
08/08/2005,02:41,1144.50,1144.50,1144.50,1144.50,0,46,46.00
08/08/2005,02:42,1144.75,1144.75,1144.75,1144.75,80,0,80.00
08/08/2005,02:43,1144.75,1144.75,1144.75,1144.75,3,0,3.00
08/08/2005,02:44,1144.75,1144.75,1144.75,1144.75,77,0,77.00
08/08/2005,02:45,1144.75,1144.75,1144.75,1144.75,109,0,109.00
08/08/2005,02:46,1144.50,1144.50,1144.50,1144.50,0,2,2.00
08/08/2005,02:47,1144.75,1144.75,1144.50,1144.50,20,7,27.00
08/08/2005,02:49,1144.75,1145.00,1144.75,1145.00,77,0,77.00
08/08/2005,02:50,1145.00,1145.00,1145.00,1145.00,10,0,10.00
08/08/2005,02:51,1145.00,1145.00,1145.00,1145.00,10,0,10.00
08/08/2005,02:53,1145.00,1145.00,1144.50,1144.75,12,100,112.00
08/08/2005,02:54,1144.75,1144.75,1144.75,1144.75,5,0,5.00
08/08/2005,02:55,1144.75,1144.75,1144.75,1144.75,17,0,17.00
08/08/2005,02:56,1144.75,1144.75,1144.75,1144.75,3,0,3.00
08/08/2005,02:57,1144.75,1144.75,1144.75,1144.75,1,0,1.00
08/08/2005,02:58,1144.75,1144.75,1144.75,1144.75,1,0,1.00
08/08/2005,03:00,1144.75,1144.75,1144.75,1144.75,18,0,18.00
08/08/2005,03:01,1144.75,1144.75,1144.75,1144.75,27,0,27.00
08/08/2005,03:02,1144.75,1145.00,1144.75,1145.00,8,0,8.00
08/08/2005,03:03,1145.00,1145.00,1145.00,1145.00,1,0,1.00
08/08/2005,03:04,1145.00,1145.00,1145.00,1145.00,1,0,1.00
08/08/2005,03:05,1145.00,1145.25,1145.00,1145.00,108,31,139.00
08/08/2005,03:06,1145.25,1145.25,1145.00,1145.00,2,12,14.00
08/08/2005,03:08,1145.00,1145.00,1145.00,1145.00,0,8,8.00
08/08/2005,03:09,1145.00,1145.00,1145.00,1145.00,0,148,148.00
08/08/2005,03:10,1145.00,1145.00,1145.00,1145.00,0,6,6.00
08/08/2005,03:11,1145.00,1145.00,1145.00,1145.00,0,5,5.00
08/08/2005,03:12,1145.00,1145.00,1145.00,1145.00,0,2,2.00
08/08/2005,03:14,1145.25,1145.25,1145.25,1145.25,255,0,255.00
08/08/2005,03:15,1145.00,1145.25,1145.00,1145.00,5,3,8.00
08/08/2005,03:16,1145.25,1145.50,1145.25,1145.25,17,9,26.00
08/08/2005,03:17,1145.50,1145.75,1145.50,1145.50,393,5,398.00
08/08/2005,03:18,1145.50,1145.75,1145.50,1145.50,36,10,46.00
08/08/2005,03:19,1145.50,1145.50,1145.50,1145.50,0,58,58.00
08/08/2005,03:20,1145.50,1145.50,1145.50,1145.50,0,68,68.00
08/08/2005,03:22,1145.50,1145.75,1145.50,1145.75,19,30,49.00
08/08/2005,03:25,1145.75,1145.75,1145.75,1145.75,48,0,48.00
08/08/2005,03:26,1145.75,1145.75,1145.50,1145.75,7,1,8.00
08/08/2005,03:27,1145.75,1145.75,1145.50,1145.50,1,40,41.00
08/08/2005,03:28,1145.50,1145.50,1145.50,1145.50,0,10,10.00
08/08/2005,03:29,1145.50,1145.50,1145.50,1145.50,0,9,9.00
08/08/2005,03:30,1145.50,1145.50,1145.50,1145.50,0,1,1.00
08/08/2005,03:31,1145.50,1145.75,1145.50,1145.75,26,8,34.00
08/08/2005,03:32,1145.75,1146.00,1145.50,1145.75,135,119,254.00
08/08/2005,03:33,1145.75,1146.00,1145.75,1145.75,1,83,84.00
08/08/2005,03:35,1145.75,1145.75,1145.75,1145.75,0,2,2.00
08/08/2005,03:36,1146.00,1146.00,1146.00,1146.00,1,0,1.00
08/08/2005,03:37,1145.75,1146.00,1145.75,1145.75,17,7,24.00
08/08/2005,03:39,1145.75,1146.00,1145.75,1145.75,22,42,64.00
08/08/2005,03:40,1146.00,1146.00,1146.00,1146.00,46,0,46.00
08/08/2005,03:41,1145.75,1146.00,1145.75,1146.00,31,2,33.00
08/08/2005,03:43,1145.75,1146.00,1145.75,1146.00,47,24,71.00
08/08/2005,03:45,1146.00,1146.25,1145.75,1145.75,411,49,460.00
08/08/2005,03:46,1146.00,1146.25,1145.75,1146.00,88,38,126.00
08/08/2005,03:47,1146.00,1146.00,1146.00,1146.00,0,51,51.00
08/08/2005,03:48,1145.75,1145.75,1145.75,1145.75,0,2,2.00
08/08/2005,03:49,1146.00,1146.00,1146.00,1146.00,3,0,3.00
08/08/2005,03:50,1145.75,1145.75,1145.75,1145.75,0,2,2.00
08/08/2005,03:51,1145.75,1145.75,1145.75,1145.75,0,18,18.00
08/08/2005,03:52,1145.75,1145.75,1145.75,1145.75,0,37,37.00
08/08/2005,03:53,1145.75,1145.75,1145.50,1145.75,26,4,30.00
08/08/2005,03:54,1145.75,1145.75,1145.75,1145.75,59,0,59.00
08/08/2005,03:55,1145.75,1145.75,1145.75,1145.75,1,0,1.00
08/08/2005,03:56,1145.75,1145.75,1145.75,1145.75,15,0,15.00
08/08/2005,03:57,1145.75,1146.00,1145.75,1146.00,68,0,68.00
08/08/2005,04:00,1146.00,1146.00,1146.00,1146.00,1,0,1.00
08/08/2005,04:01,1146.00,1146.25,1146.00,1146.00,250,110,360.00
08/08/2005,04:02,1146.00,1146.25,1146.00,1146.25,9,76,85.00
08/08/2005,04:03,1146.25,1146.25,1146.25,1146.25,3,0,3.00
08/08/2005,04:04,1146.00,1146.25,1146.00,1146.25,31,56,87.00
08/08/2005,04:05,1146.25,1146.25,1146.00,1146.00,2,5,7.00
08/08/2005,04:06,1146.25,1146.25,1146.00,1146.00,23,1,24.00
08/08/2005,04:07,1146.00,1146.25,1146.00,1146.25,5,50,55.00
08/08/2005,04:08,1146.25,1146.25,1146.25,1146.25,68,0,68.00
08/08/2005,04:09,1146.25,1146.25,1146.25,1146.25,230,0,230.00
08/08/2005,04:11,1146.25,1146.25,1146.00,1146.00,1,6,7.00
08/08/2005,04:12,1146.00,1146.00,1146.00,1146.00,0,1,1.00
08/08/2005,04:13,1146.00,1146.00,1146.00,1146.00,0,47,47.00
08/08/2005,04:14,1146.25,1146.50,1146.00,1146.00,210,58,268.00
08/08/2005,04:15,1146.00,1146.25,1146.00,1146.25,35,1,36.00
08/08/2005,04:16,1146.25,1146.50,1146.25,1146.25,36,9,45.00
08/08/2005,04:17,1146.25,1146.50,1146.25,1146.25,21,180,201.00
08/08/2005,04:18,1146.00,1146.00,1146.00,1146.00,0,52,52.00
08/08/2005,04:19,1146.00,1146.00,1146.00,1146.00,0,1,1.00
08/08/2005,04:20,1146.25,1146.50,1146.25,1146.50,167,0,167.00
08/08/2005,04:21,1146.50,1146.50,1146.50,1146.50,5,0,5.00
08/08/2005,04:22,1146.25,1146.50,1146.25,1146.50,1,6,7.00
08/08/2005,04:23,1146.50,1146.75,1146.25,1146.50,462,205,667.00
08/08/2005,04:24,1146.50,1146.50,1146.00,1146.25,25,124,149.00
08/08/2005,04:25,1146.25,1146.50,1146.25,1146.50,260,230,490.00
08/08/2005,04:26,1146.25,1146.50,1146.25,1146.50,100,40,140.00
08/08/2005,04:27,1146.50,1146.50,1146.50,1146.50,1,0,1.00
08/08/2005,04:28,1146.50,1146.50,1146.25,1146.25,15,1,16.00
08/08/2005,04:29,1146.50,1146.50,1146.50,1146.50,46,0,46.00
08/08/2005,04:30,1146.50,1146.50,1146.50,1146.50,213,0,213.00
08/08/2005,04:31,1146.50,1146.50,1146.50,1146.50,101,0,101.00
08/08/2005,04:32,1146.50,1146.50,1146.25,1146.50,46,2,48.00
08/08/2005,04:33,1146.50,1146.50,1146.50,1146.50,5,0,5.00
08/08/2005,04:34,1146.50,1146.75,1146.50,1146.50,50,26,76.00
08/08/2005,04:35,1146.50,1146.50,1146.50,1146.50,0,28,28.00
08/08/2005,04:36,1146.75,1146.75,1146.75,1146.75,2,0,2.00
08/08/2005,04:37,1146.75,1146.75,1146.50,1146.50,2,1,3.00
08/08/2005,04:38,1146.50,1146.50,1146.50,1146.50,0,2,2.00
08/08/2005,04:39,1146.75,1147.00,1146.75,1147.00,131,0,131.00
08/08/2005,04:40,1146.75,1147.00,1146.75,1147.00,4,11,15.00
08/08/2005,04:41,1147.00,1147.00,1146.75,1146.75,1,5,6.00
08/08/2005,04:42,1147.00,1147.00,1147.00,1147.00,1,0,1.00
08/08/2005,04:43,1146.75,1146.75,1146.75,1146.75,0,36,36.00
08/08/2005,04:44,1146.75,1147.00,1146.75,1146.75,20,255,275.00
08/08/2005,04:45,1146.75,1146.75,1146.50,1146.50,0,5,5.00
08/08/2005,04:46,1146.50,1146.75,1146.50,1146.50,25,21,46.00
08/08/2005,04:47,1146.50,1146.50,1146.50,1146.50,0,38,38.00
08/08/2005,04:48,1146.50,1146.50,1146.50,1146.50,0,35,35.00
08/08/2005,04:49,1146.50,1146.50,1146.50,1146.50,0,114,114.00
08/08/2005,04:50,1146.50,1146.50,1146.50,1146.50,0,22,22.00
08/08/2005,04:51,1146.50,1146.50,1146.50,1146.50,0,94,94.00
08/08/2005,04:52,1146.50,1146.50,1146.50,1146.50,0,33,33.00
08/08/2005,04:53,1146.50,1146.50,1146.50,1146.50,0,19,19.00
08/08/2005,04:54,1146.50,1146.75,1146.50,1146.50,1,73,74.00
08/08/2005,04:55,1146.75,1146.75,1146.75,1146.75,55,0,55.00
08/08/2005,04:56,1146.75,1146.75,1146.75,1146.75,2,0,2.00
08/08/2005,04:57,1146.75,1146.75,1146.75,1146.75,18,0,18.00
08/08/2005,04:58,1146.75,1146.75,1146.50,1146.50,1,1,2.00
08/08/2005,04:59,1146.50,1146.50,1146.50,1146.50,0,72,72.00
08/08/2005,05:00,1146.50,1146.50,1146.50,1146.50,0,7,7.00
08/08/2005,05:01,1146.50,1146.50,1146.50,1146.50,0,92,92.00
08/08/2005,05:02,1146.50,1146.75,1146.50,1146.50,3,50,53.00
08/08/2005,05:03,1146.50,1146.75,1146.50,1146.50,5,18,23.00
08/08/2005,05:04,1146.50,1146.50,1146.50,1146.50,0,9,9.00
08/08/2005,05:05,1146.50,1146.50,1146.25,1146.50,1,2,3.00
08/08/2005,05:06,1146.50,1146.50,1146.50,1146.50,60,0,60.00
08/08/2005,05:07,1146.50,1146.75,1146.50,1146.50,63,26,89.00
08/08/2005,05:08,1146.50,1146.75,1146.50,1146.50,6,52,58.00
08/08/2005,05:09,1146.50,1146.50,1146.25,1146.50,12,40,52.00
08/08/2005,05:10,1146.50,1146.50,1146.50,1146.50,68,0,68.00
08/08/2005,05:11,1146.25,1146.50,1146.25,1146.50,101,93,194.00
08/08/2005,05:12,1146.50,1146.50,1146.50,1146.50,6,0,6.00
08/08/2005,05:14,1146.25,1146.50,1146.25,1146.25,5,5,10.00
08/08/2005,05:15,1146.25,1146.25,1146.25,1146.25,0,6,6.00
08/08/2005,05:16,1146.50,1146.75,1146.50,1146.75,282,0,282.00
08/08/2005,05:17,1146.75,1147.00,1146.75,1146.75,349,2,351.00
08/08/2005,05:18,1146.75,1147.00,1146.75,1146.75,2,9,11.00
08/08/2005,05:19,1146.75,1146.75,1146.75,1146.75,0,42,42.00
08/08/2005,05:20,1146.75,1146.75,1146.75,1146.75,0,11,11.00
08/08/2005,05:21,1146.75,1147.00,1146.75,1147.00,2,10,12.00
08/08/2005,05:22,1146.75,1147.00,1146.75,1146.75,5,10,15.00
08/08/2005,05:24,1147.00,1147.00,1146.75,1146.75,10,11,21.00
08/08/2005,05:25,1146.75,1146.75,1146.50,1146.50,6,53,59.00
08/08/2005,05:26,1146.50,1146.50,1146.50,1146.50,0,3,3.00
08/08/2005,05:27,1146.50,1146.50,1146.50,1146.50,0,97,97.00
08/08/2005,05:28,1146.25,1146.50,1146.25,1146.50,8,1,9.00
08/08/2005,05:30,1146.50,1146.75,1146.50,1146.75,30,0,30.00
08/08/2005,05:31,1146.75,1146.75,1146.50,1146.50,5,2,7.00
08/08/2005,05:32,1146.50,1146.50,1146.50,1146.50,0,104,104.00
08/08/2005,05:33,1146.50,1146.75,1146.50,1146.75,6,6,12.00
08/08/2005,05:34,1146.50,1146.50,1146.50,1146.50,0,91,91.00
08/08/2005,05:35,1146.50,1146.75,1146.50,1146.75,11,76,87.00
08/08/2005,05:36,1146.50,1146.50,1146.50,1146.50,0,7,7.00
08/08/2005,05:37,1146.75,1146.75,1146.50,1146.50,47,1,48.00
08/08/2005,05:38,1146.75,1146.75,1146.75,1146.75,74,0,74.00
08/08/2005,05:39,1146.75,1147.00,1146.75,1147.00,9,0,9.00
08/08/2005,05:40,1146.75,1146.75,1146.75,1146.75,0,1,1.00
08/08/2005,05:41,1146.75,1146.75,1146.75,1146.75,0,13,13.00
08/08/2005,05:42,1146.50,1146.75,1146.50,1146.50,5,54,59.00
08/08/2005,05:44,1146.75,1146.75,1146.50,1146.50,6,52,58.00
08/08/2005,05:45,1146.50,1146.75,1146.50,1146.75,1,26,27.00
08/08/2005,05:46,1146.75,1146.75,1146.50,1146.50,7,2,9.00
08/08/2005,05:47,1146.50,1146.50,1146.25,1146.25,0,45,45.00
08/08/2005,05:48,1146.50,1146.50,1146.50,1146.50,6,0,6.00
08/08/2005,05:49,1146.50,1146.50,1146.50,1146.50,68,0,68.00
08/08/2005,05:50,1146.50,1146.50,1146.50,1146.50,6,0,6.00
08/08/2005,05:51,1146.50,1146.50,1146.25,1146.50,3,1,4.00
08/08/2005,05:52,1146.50,1146.50,1146.50,1146.50,7,0,7.00
08/08/2005,05:54,1146.50,1146.50,1146.25,1146.25,5,5,10.00
08/08/2005,05:55,1146.25,1146.25,1146.25,1146.25,0,1,1.00
08/08/2005,05:56,1146.50,1146.50,1146.50,1146.50,6,0,6.00
08/08/2005,05:57,1146.50,1146.50,1146.25,1146.50,52,2,54.00
08/08/2005,05:58,1146.25,1146.25,1146.25,1146.25,0,152,152.00
08/08/2005,05:59,1146.50,1146.50,1146.50,1146.50,10,0,10.00
08/08/2005,06:00,1146.25,1146.25,1146.25,1146.25,0,7,7.00
08/08/2005,06:01,1146.25,1146.50,1146.25,1146.25,7,6,13.00
08/08/2005,06:02,1146.50,1146.50,1146.25,1146.25,6,43,49.00
08/08/2005,06:03,1146.00,1146.00,1146.00,1146.00,0,3,3.00
08/08/2005,06:04,1146.25,1146.25,1146.25,1146.25,5,0,5.00
08/08/2005,06:05,1146.25,1146.25,1146.25,1146.25,26,0,26.00
08/08/2005,06:06,1146.25,1146.50,1146.25,1146.50,23,0,23.00
08/08/2005,06:07,1146.25,1146.50,1146.25,1146.25,6,23,29.00
08/08/2005,06:08,1146.25,1146.25,1146.25,1146.25,0,41,41.00
08/08/2005,06:09,1146.25,1146.25,1146.25,1146.25,0,37,37.00
08/08/2005,06:10,1146.25,1146.50,1146.25,1146.50,5,1,6.00
08/08/2005,06:11,1146.25,1146.25,1146.00,1146.00,0,40,40.00
08/08/2005,06:12,1146.25,1146.25,1146.00,1146.00,5,1,6.00
08/08/2005,06:13,1146.25,1146.25,1146.25,1146.25,20,0,20.00
08/08/2005,06:14,1146.25,1146.25,1146.25,1146.25,30,0,30.00
08/08/2005,06:15,1146.00,1146.00,1146.00,1146.00,0,37,37.00
08/08/2005,06:16,1146.25,1146.25,1146.00,1146.00,8,8,16.00
08/08/2005,06:17,1146.00,1146.00,1146.00,1146.00,0,131,131.00
08/08/2005,06:18,1146.00,1146.25,1146.00,1146.00,7,33,40.00
08/08/2005,06:19,1146.00,1146.00,1145.50,1145.50,1,349,350.00
08/08/2005,06:20,1145.75,1145.75,1145.75,1145.75,106,0,106.00
08/08/2005,06:21,1145.50,1145.75,1145.25,1145.50,19,156,175.00
08/08/2005,06:22,1145.50,1145.75,1145.50,1145.50,73,6,79.00
08/08/2005,06:23,1145.50,1145.50,1145.25,1145.50,1,54,55.00
08/08/2005,06:24,1145.25,1145.50,1145.25,1145.50,12,2,14.00
08/08/2005,06:25,1145.50,1145.50,1145.50,1145.50,22,0,22.00
08/08/2005,06:26,1145.50,1145.75,1145.50,1145.50,74,25,99.00
08/08/2005,06:28,1145.50,1145.50,1145.50,1145.50,0,47,47.00
08/08/2005,06:29,1145.50,1145.50,1145.50,1145.50,0,23,23.00
08/08/2005,06:30,1145.50,1145.50,1145.50,1145.50,0,17,17.00
08/08/2005,06:31,1145.50,1145.75,1145.50,1145.75,54,142,196.00
08/08/2005,06:32,1145.50,1145.75,1145.50,1145.75,5,13,18.00
08/08/2005,06:33,1145.50,1145.75,1145.50,1145.75,1,1,2.00
08/08/2005,06:34,1145.75,1145.75,1145.75,1145.75,9,0,9.00
08/08/2005,06:35,1145.50,1145.75,1145.50,1145.50,9,4,13.00
08/08/2005,06:37,1145.75,1145.75,1145.75,1145.75,7,0,7.00
08/08/2005,06:38,1145.50,1145.75,1145.50,1145.75,5,26,31.00
08/08/2005,06:39,1145.75,1145.75,1145.75,1145.75,20,0,20.00
08/08/2005,06:40,1145.50,1145.50,1145.50,1145.50,0,11,11.00
08/08/2005,06:41,1145.75,1145.75,1145.75,1145.75,41,0,41.00
08/08/2005,06:42,1145.75,1145.75,1145.75,1145.75,62,0,62.00
08/08/2005,06:43,1145.75,1145.75,1145.75,1145.75,5,0,5.00
08/08/2005,06:45,1145.50,1145.75,1145.50,1145.75,7,4,11.00
08/08/2005,06:47,1145.75,1145.75,1145.75,1145.75,6,0,6.00
08/08/2005,06:48,1145.75,1145.75,1145.75,1145.75,1,0,1.00
08/08/2005,06:49,1145.75,1145.75,1145.50,1145.50,6,11,17.00
08/08/2005,06:51,1145.50,1145.75,1145.50,1145.50,5,113,118.00
08/08/2005,06:52,1145.50,1145.50,1145.25,1145.25,0,30,30.00
08/08/2005,06:53,1145.50,1145.50,1145.50,1145.50,7,0,7.00
08/08/2005,06:54,1145.25,1145.25,1145.25,1145.25,0,1,1.00
08/08/2005,06:55,1145.25,1145.50,1145.25,1145.50,8,6,14.00
08/08/2005,06:56,1145.25,1145.50,1145.25,1145.50,6,35,41.00
08/08/2005,06:57,1145.50,1145.50,1145.25,1145.25,1,1,2.00
08/08/2005,06:58,1145.50,1145.50,1145.25,1145.25,18,29,47.00
08/08/2005,06:59,1145.50,1145.50,1145.50,1145.50,3,0,3.00
08/08/2005,07:00,1145.25,1145.50,1145.25,1145.50,6,4,10.00
08/08/2005,07:01,1145.50,1145.50,1145.25,1145.25,26,1,27.00
08/08/2005,07:03,1145.50,1145.50,1145.25,1145.25,7,1,8.00
08/08/2005,07:04,1145.50,1145.50,1145.50,1145.50,6,0,6.00
08/08/2005,07:06,1145.25,1145.50,1145.25,1145.50,57,7,64.00
08/08/2005,07:07,1145.50,1145.50,1145.25,1145.25,1,3,4.00
08/08/2005,07:08,1145.50,1145.50,1145.25,1145.25,6,3,9.00
08/08/2005,07:09,1145.25,1145.50,1145.25,1145.25,2,27,29.00
08/08/2005,07:10,1145.50,1145.50,1145.25,1145.25,9,10,19.00
08/08/2005,07:11,1145.25,1145.50,1145.00,1145.25,11,153,164.00
08/08/2005,07:12,1145.25,1145.25,1145.00,1145.25,175,1,176.00
08/08/2005,07:13,1145.25,1145.25,1145.25,1145.25,16,0,16.00
08/08/2005,07:14,1145.25,1145.50,1145.25,1145.25,8,13,21.00
08/08/2005,07:15,1145.25,1145.25,1145.25,1145.25,0,32,32.00
08/08/2005,07:16,1145.25,1145.50,1145.25,1145.50,11,20,31.00
08/08/2005,07:17,1145.25,1145.25,1145.25,1145.25,0,35,35.00
08/08/2005,07:18,1145.25,1145.50,1145.25,1145.25,5,56,61.00
08/08/2005,07:19,1145.25,1145.50,1145.25,1145.25,3,11,14.00
08/08/2005,07:20,1145.25,1145.50,1145.25,1145.50,182,18,200.00
08/08/2005,07:21,1145.50,1145.50,1145.50,1145.50,29,0,29.00
08/08/2005,07:22,1145.50,1145.50,1145.50,1145.50,189,0,189.00
08/08/2005,07:23,1145.75,1145.75,1145.50,1145.75,183,1,184.00
08/08/2005,07:24,1145.75,1145.75,1145.75,1145.75,1,0,1.00
08/08/2005,07:25,1145.75,1145.75,1145.50,1145.75,232,1,233.00
08/08/2005,07:26,1145.50,1145.75,1145.50,1145.75,29,4,33.00
08/08/2005,07:27,1145.75,1145.75,1145.75,1145.75,10,0,10.00
08/08/2005,07:28,1145.75,1145.75,1145.75,1145.75,1,0,1.00
08/08/2005,07:29,1145.75,1145.75,1145.75,1145.75,56,0,56.00
08/08/2005,07:30,1145.75,1145.75,1145.75,1145.75,62,0,62.00
08/08/2005,07:31,1145.50,1145.75,1145.50,1145.75,53,1,54.00
08/08/2005,07:32,1145.75,1146.00,1145.75,1146.00,90,0,90.00
08/08/2005,07:33,1145.75,1145.75,1145.50,1145.75,30,114,144.00
08/08/2005,07:34,1145.75,1145.75,1145.75,1145.75,23,0,23.00
08/08/2005,07:35,1145.75,1146.00,1145.50,1145.50,22,94,116.00
08/08/2005,07:36,1145.50,1145.50,1145.50,1145.50,0,8,8.00
08/08/2005,07:37,1145.75,1146.00,1145.75,1145.75,50,34,84.00
08/08/2005,07:38,1145.50,1145.75,1145.50,1145.75,11,6,17.00
08/08/2005,07:39,1145.50,1146.00,1145.50,1146.00,47,1,48.00
08/08/2005,07:40,1145.75,1146.00,1145.50,1145.75,22,84,106.00
08/08/2005,07:41,1145.75,1145.75,1145.75,1145.75,25,0,25.00
08/08/2005,07:42,1145.75,1145.75,1145.50,1145.50,4,11,15.00
08/08/2005,07:43,1145.50,1145.75,1145.50,1145.50,24,2,26.00
08/08/2005,07:44,1145.50,1145.50,1145.50,1145.50,0,3,3.00
08/08/2005,07:45,1145.75,1145.75,1145.75,1145.75,20,0,20.00
08/08/2005,07:46,1145.50,1145.75,1145.50,1145.75,52,6,58.00
08/08/2005,07:47,1145.75,1145.75,1145.50,1145.50,2,3,5.00
08/08/2005,07:48,1145.75,1145.75,1145.75,1145.75,83,0,83.00
08/08/2005,07:49,1145.75,1145.75,1145.75,1145.75,20,0,20.00
08/08/2005,07:50,1145.75,1146.00,1145.75,1145.75,51,49,100.00
08/08/2005,07:51,1145.75,1145.75,1145.50,1145.75,3,21,24.00
08/08/2005,07:52,1145.75,1145.75,1145.50,1145.75,23,22,45.00
08/08/2005,07:53,1145.75,1145.75,1145.50,1145.50,7,12,19.00
08/08/2005,07:54,1145.50,1145.50,1145.50,1145.50,0,2,2.00
08/08/2005,07:55,1145.75,1145.75,1145.50,1145.75,140,1,141.00
08/08/2005,07:56,1146.00,1146.50,1145.75,1146.00,1038,171,1209.00
08/08/2005,07:57,1146.00,1146.50,1146.00,1146.00,382,299,681.00
08/08/2005,07:58,1146.25,1146.25,1146.00,1146.00,131,1,132.00
08/08/2005,07:59,1146.00,1146.25,1146.00,1146.25,6,1,7.00
08/08/2005,08:00,1146.00,1146.25,1146.00,1146.25,117,4,121.00
08/08/2005,08:01,1146.25,1146.50,1146.25,1146.50,203,33,236.00
08/08/2005,08:02,1146.25,1146.50,1146.25,1146.25,5,56,61.00
08/08/2005,08:03,1146.25,1146.25,1146.00,1146.25,2,175,177.00
08/08/2005,08:04,1146.00,1146.25,1146.00,1146.25,1,100,101.00
08/08/2005,08:05,1146.25,1146.25,1146.00,1146.25,68,4,72.00
08/08/2005,08:06,1146.25,1146.25,1146.00,1146.00,2,2,4.00
08/08/2005,08:07,1146.00,1146.00,1146.00,1146.00,0,71,71.00
08/08/2005,08:08,1146.00,1146.25,1146.00,1146.25,2,11,13.00
08/08/2005,08:10,1146.00,1146.00,1146.00,1146.00,0,111,111.00
08/08/2005,08:11,1146.00,1146.25,1146.00,1146.25,3,15,18.00
08/08/2005,08:12,1146.25,1146.25,1146.00,1146.25,6,37,43.00
08/08/2005,08:13,1146.00,1146.00,1146.00,1146.00,0,39,39.00
08/08/2005,08:14,1146.00,1146.25,1145.75,1146.00,36,111,147.00
08/08/2005,08:15,1145.75,1145.75,1145.75,1145.75,0,3,3.00
08/08/2005,08:16,1145.75,1145.75,1145.75,1145.75,0,2,2.00
08/08/2005,08:17,1145.75,1145.75,1145.75,1145.75,0,151,151.00
08/08/2005,08:18,1146.00,1146.00,1145.75,1146.00,9,154,163.00
08/08/2005,08:19,1146.00,1146.00,1146.00,1146.00,101,0,101.00
08/08/2005,08:20,1146.00,1146.00,1146.00,1146.00,259,0,259.00
08/08/2005,08:21,1146.00,1146.00,1146.00,1146.00,4,0,4.00
08/08/2005,08:22,1146.00,1146.25,1146.00,1146.00,116,30,146.00
08/08/2005,08:23,1146.00,1146.25,1146.00,1146.00,1,56,57.00
08/08/2005,08:24,1146.00,1146.00,1146.00,1146.00,0,97,97.00
08/08/2005,08:25,1146.00,1146.25,1145.75,1146.25,125,143,268.00
08/08/2005,08:26,1146.25,1146.25,1146.00,1146.00,11,3,14.00
08/08/2005,08:27,1146.00,1146.00,1146.00,1146.00,0,141,141.00
08/08/2005,08:28,1146.00,1146.00,1145.75,1146.00,220,150,370.00
08/08/2005,08:29,1146.00,1146.00,1145.75,1145.75,257,102,359.00
08/08/2005,08:30,1145.75,1146.00,1145.50,1145.75,1003,610,1613.00
08/08/2005,08:31,1145.50,1146.00,1145.50,1146.00,1623,1054,2677.00
08/08/2005,08:32,1145.75,1146.50,1145.75,1146.25,1641,507,2148.00
08/08/2005,08:33,1146.25,1146.75,1146.25,1146.50,2328,1284,3612.00
08/08/2005,08:34,1146.25,1146.50,1146.25,1146.25,120,1098,1218.00
08/08/2005,08:35,1146.25,1146.50,1146.25,1146.50,132,210,342.00
08/08/2005,08:36,1146.50,1146.50,1146.25,1146.25,79,837,916.00
08/08/2005,08:37,1146.50,1147.00,1146.25,1146.50,4311,2072,6383.00
08/08/2005,08:38,1146.50,1146.75,1146.25,1146.50,337,1285,1622.00
08/08/2005,08:39,1146.50,1146.75,1146.00,1146.50,1178,2907,4085.00
08/08/2005,08:40,1146.25,1146.50,1145.75,1146.00,217,1299,1516.00
08/08/2005,08:41,1146.00,1146.00,1145.75,1145.75,154,148,302.00
08/08/2005,08:42,1146.00,1146.00,1145.25,1145.25,618,4047,4665.00
08/08/2005,08:43,1145.50,1145.50,1145.00,1145.25,1100,2098,3198.00
08/08/2005,08:44,1145.50,1145.75,1145.25,1145.50,2896,468,3364.00
08/08/2005,08:45,1145.50,1145.75,1145.25,1145.50,266,754,1020.00
08/08/2005,08:46,1145.50,1145.75,1145.25,1145.25,705,819,1524.00
08/08/2005,08:47,1145.25,1145.50,1145.00,1145.00,295,1061,1356.00
08/08/2005,08:48,1145.00,1145.50,1145.00,1145.25,446,137,583.00
08/08/2005,08:49,1145.25,1146.00,1145.25,1146.00,2081,425,2506.00
08/08/2005,08:50,1146.00,1146.00,1145.75,1145.75,237,1078,1315.00
08/08/2005,08:51,1145.75,1146.00,1145.50,1145.75,574,673,1247.00
08/08/2005,08:52,1145.75,1146.25,1145.25,1145.25,1172,1386,2558.00
08/08/2005,08:53,1145.25,1146.25,1145.25,1146.00,1612,156,1768.00
08/08/2005,08:54,1146.00,1147.00,1146.00,1146.75,3920,816,4736.00
08/08/2005,08:55,1146.75,1147.25,1146.75,1146.75,2682,1970,4652.00
08/08/2005,08:56,1146.75,1147.00,1146.75,1147.00,1416,465,1881.00
08/08/2005,08:57,1147.00,1147.00,1146.75,1147.00,514,1287,1801.00
08/08/2005,08:58,1147.00,1147.25,1146.75,1147.25,1517,351,1868.00
08/08/2005,08:59,1147.25,1147.25,1146.50,1146.50,738,1702,2440.00
08/08/2005,09:00,1146.50,1146.75,1146.25,1146.50,2340,2788,5128.00
08/08/2005,09:01,1146.75,1147.25,1146.50,1147.25,3175,1745,4920.00
08/08/2005,09:02,1147.25,1147.25,1147.00,1147.00,538,568,1106.00
08/08/2005,09:03,1147.25,1147.75,1147.25,1147.50,6456,1991,8447.00
08/08/2005,09:04,1147.75,1148.00,1147.50,1147.75,2806,1711,4517.00
08/08/2005,09:05,1147.75,1148.00,1147.50,1147.50,1401,1850,3251.00
08/08/2005,09:06,1147.50,1147.75,1147.25,1147.50,2405,1288,3693.00
08/08/2005,09:07,1147.25,1147.50,1147.25,1147.25,759,231,990.00
08/08/2005,09:08,1147.50,1147.50,1147.00,1147.00,759,1049,1808.00
08/08/2005,09:09,1147.25,1147.25,1146.75,1146.75,1583,1046,2629.00
08/08/2005,09:10,1147.00,1147.00,1146.25,1146.75,1493,3387,4880.00
08/08/2005,09:11,1146.50,1146.50,1146.00,1146.00,1141,2782,3923.00
08/08/2005,09:12,1146.25,1146.50,1146.00,1146.25,683,180,863.00
08/08/2005,09:13,1146.25,1146.50,1146.00,1146.00,1020,1368,2388.00
08/08/2005,09:14,1146.00,1146.00,1145.50,1145.75,1475,1569,3044.00
08/08/2005,09:15,1146.00,1146.00,1145.25,1145.25,454,2997,3451.00
08/08/2005,09:16,1145.25,1145.50,1145.00,1145.00,933,3337,4270.00
08/08/2005,09:17,1145.00,1145.00,1144.25,1144.50,1537,3885,5422.00
08/08/2005,09:18,1144.50,1144.75,1144.50,1144.50,1116,612,1728.00
08/08/2005,09:19,1144.75,1145.00,1144.50,1144.75,696,504,1200.00
08/08/2005,09:20,1145.00,1145.25,1144.75,1145.00,2009,677,2686.00
08/08/2005,09:21,1145.25,1145.25,1144.75,1144.75,209,533,742.00
08/08/2005,09:22,1145.00,1145.25,1144.75,1144.75,674,698,1372.00
08/08/2005,09:23,1145.00,1145.25,1144.75,1145.00,337,87,424.00
08/08/2005,09:24,1145.00,1145.25,1145.00,1145.25,184,41,225.00
08/08/2005,09:25,1145.25,1145.75,1145.00,1145.75,2227,236,2463.00
08/08/2005,09:26,1145.75,1146.00,1145.50,1145.75,752,162,914.00
08/08/2005,09:27,1145.75,1145.75,1145.50,1145.75,149,451,600.00
08/08/2005,09:28,1145.75,1145.75,1145.50,1145.50,300,1263,1563.00
08/08/2005,09:29,1145.75,1146.00,1145.50,1146.00,304,240,544.00
08/08/2005,09:30,1146.00,1146.25,1145.75,1146.00,3263,2782,6045.00
08/08/2005,09:31,1146.00,1146.00,1145.25,1145.50,405,4525,4930.00
08/08/2005,09:32,1145.50,1145.75,1145.25,1145.50,49,1513,1562.00
08/08/2005,09:33,1145.50,1145.50,1145.00,1145.00,1022,1114,2136.00
08/08/2005,09:34,1145.00,1145.50,1144.75,1144.75,387,1261,1648.00
08/08/2005,09:35,1144.75,1145.25,1144.75,1145.00,1945,731,2676.00
08/08/2005,09:36,1145.00,1145.00,1144.50,1144.50,245,1322,1567.00
08/08/2005,09:37,1144.50,1144.75,1144.00,1144.00,169,3260,3429.00
08/08/2005,09:38,1144.00,1144.50,1144.00,1144.25,1834,2309,4143.00
08/08/2005,09:39,1144.25,1144.25,1143.75,1144.00,3414,2723,6137.00
08/08/2005,09:40,1144.00,1144.25,1144.00,1144.25,726,786,1512.00
08/08/2005,09:41,1144.00,1144.25,1143.75,1144.00,1246,820,2066.00
08/08/2005,09:42,1144.00,1144.25,1143.75,1144.00,1285,741,2026.00
08/08/2005,09:43,1144.00,1144.25,1144.00,1144.00,272,813,1085.00
08/08/2005,09:44,1144.00,1144.25,1143.75,1144.25,464,1205,1669.00
08/08/2005,09:45,1144.25,1144.25,1143.00,1143.00,945,4500,5445.00
08/08/2005,09:46,1143.25,1143.25,1142.75,1143.25,1723,2362,4085.00
08/08/2005,09:47,1143.25,1143.50,1142.75,1143.25,2030,2634,4664.00
08/08/2005,09:48,1143.25,1143.50,1143.00,1143.25,369,51,420.00
08/08/2005,09:49,1143.50,1143.50,1142.75,1143.00,191,2038,2229.00
08/08/2005,09:50,1142.75,1143.25,1142.75,1143.25,678,1473,2151.00
08/08/2005,09:51,1143.25,1143.25,1143.00,1143.00,123,555,678.00
08/08/2005,09:52,1143.00,1143.25,1142.50,1142.50,890,3180,4070.00
08/08/2005,09:53,1142.50,1142.50,1141.75,1142.25,1653,4239,5892.00
08/08/2005,09:54,1142.00,1142.50,1142.00,1142.50,767,1824,2591.00
08/08/2005,09:55,1142.50,1142.50,1142.00,1142.50,1191,946,2137.00
08/08/2005,09:56,1142.25,1142.75,1142.00,1142.25,842,1339,2181.00
08/08/2005,09:57,1142.25,1142.50,1142.00,1142.25,523,721,1244.00
08/08/2005,09:58,1142.25,1142.25,1141.75,1142.00,567,904,1471.00
08/08/2005,09:59,1142.00,1142.50,1141.75,1142.25,1352,198,1550.00
08/08/2005,10:00,1142.25,1142.50,1142.25,1142.50,347,129,476.00
08/08/2005,10:01,1142.25,1142.50,1142.00,1142.25,269,699,968.00
08/08/2005,10:02,1142.50,1142.50,1142.25,1142.25,395,44,439.00
08/08/2005,10:03,1142.25,1142.25,1141.50,1142.00,1137,2678,3815.00
08/08/2005,10:04,1142.00,1142.25,1141.75,1142.00,1195,453,1648.00
08/08/2005,10:05,1142.25,1142.50,1142.25,1142.50,1248,71,1319.00
08/08/2005,10:06,1142.50,1142.75,1142.25,1142.75,418,145,563.00
08/08/2005,10:07,1142.75,1143.00,1142.25,1143.00,1283,875,2158.00
08/08/2005,10:08,1143.00,1143.25,1142.75,1143.00,1567,1207,2774.00
08/08/2005,10:09,1143.00,1143.50,1143.00,1143.00,1199,461,1660.00
08/08/2005,10:10,1143.00,1143.25,1142.75,1142.75,363,454,817.00
08/08/2005,10:11,1143.00,1143.25,1142.75,1143.00,377,617,994.00
08/08/2005,10:12,1142.75,1143.00,1142.75,1143.00,209,44,253.00
08/08/2005,10:13,1143.00,1143.00,1142.75,1142.75,39,271,310.00
08/08/2005,10:14,1142.75,1143.00,1142.75,1142.75,844,81,925.00
08/08/2005,10:15,1143.00,1143.00,1142.50,1142.50,57,2097,2154.00
08/08/2005,10:16,1142.75,1142.75,1142.50,1142.50,58,806,864.00
08/08/2005,10:17,1142.50,1142.75,1142.50,1142.50,62,349,411.00
08/08/2005,10:18,1142.50,1143.00,1142.25,1143.00,1101,435,1536.00
08/08/2005,10:19,1143.00,1143.50,1143.00,1143.25,1407,418,1825.00
08/08/2005,10:20,1143.25,1143.75,1143.00,1143.50,3564,261,3825.00
08/08/2005,10:21,1143.50,1143.75,1143.25,1143.50,871,214,1085.00
08/08/2005,10:22,1143.50,1144.50,1143.50,1144.50,3855,449,4304.00
08/08/2005,10:23,1144.25,1144.50,1144.00,1144.00,364,2146,2510.00
08/08/2005,10:24,1144.25,1144.25,1144.00,1144.00,448,1207,1655.00
08/08/2005,10:25,1144.00,1144.25,1143.75,1144.00,80,982,1062.00
08/08/2005,10:26,1144.00,1144.25,1143.50,1143.75,265,875,1140.00
08/08/2005,10:27,1143.50,1143.75,1143.25,1143.50,369,592,961.00
08/08/2005,10:28,1143.50,1143.75,1143.50,1143.75,11,412,423.00
08/08/2005,10:29,1143.50,1143.75,1143.50,1143.75,65,97,162.00
08/08/2005,10:30,1143.50,1143.75,1143.50,1143.75,23,37,60.00
08/08/2005,10:31,1143.75,1144.25,1143.75,1144.00,1673,368,2041.00
08/08/2005,10:32,1144.25,1144.25,1144.00,1144.25,773,19,792.00
08/08/2005,10:33,1144.25,1144.50,1143.50,1143.75,398,1662,2060.00
08/08/2005,10:34,1143.50,1143.75,1143.50,1143.50,203,356,559.00
08/08/2005,10:35,1143.50,1143.75,1143.50,1143.50,18,430,448.00
08/08/2005,10:36,1143.50,1144.00,1143.50,1143.75,488,192,680.00
08/08/2005,10:37,1143.50,1144.25,1143.50,1144.25,884,99,983.00
08/08/2005,10:38,1144.25,1144.25,1143.75,1144.00,135,610,745.00
08/08/2005,10:39,1144.00,1144.25,1143.75,1144.00,224,198,422.00
08/08/2005,10:40,1144.00,1144.00,1143.75,1143.75,125,566,691.00
08/08/2005,10:41,1143.50,1143.75,1143.50,1143.75,93,88,181.00
08/08/2005,10:42,1143.75,1143.75,1143.25,1143.25,169,550,719.00
08/08/2005,10:43,1143.25,1143.50,1142.75,1143.25,601,1091,1692.00
08/08/2005,10:44,1143.00,1143.25,1142.50,1142.75,389,1667,2056.00
08/08/2005,10:45,1142.75,1143.00,1142.50,1142.75,663,284,947.00
08/08/2005,10:46,1142.75,1142.75,1142.25,1142.75,628,1532,2160.00
08/08/2005,10:47,1142.75,1142.75,1142.50,1142.75,1355,921,2276.00
08/08/2005,10:48,1142.75,1143.00,1142.75,1143.00,263,30,293.00
08/08/2005,10:49,1143.00,1143.00,1142.75,1143.00,62,5,67.00
08/08/2005,10:50,1143.00,1143.50,1143.00,1143.25,881,162,1043.00
08/08/2005,10:51,1143.25,1143.50,1143.25,1143.25,12,894,906.00
08/08/2005,10:52,1143.25,1143.25,1142.75,1142.75,57,1182,1239.00
08/08/2005,10:53,1142.75,1143.00,1142.50,1142.75,360,190,550.00
08/08/2005,10:54,1142.75,1143.00,1142.50,1142.75,183,224,407.00
08/08/2005,10:55,1142.75,1143.00,1142.50,1142.75,171,121,292.00
08/08/2005,10:56,1142.75,1143.25,1142.75,1142.75,166,46,212.00
08/08/2005,10:57,1143.00,1143.00,1142.00,1142.75,1009,2617,3626.00
08/08/2005,10:58,1142.75,1143.00,1142.50,1142.75,52,172,224.00
08/08/2005,10:59,1143.00,1143.50,1142.75,1143.00,1849,123,1972.00
08/08/2005,11:00,1143.25,1143.50,1143.00,1143.25,240,238,478.00
08/08/2005,11:01,1143.25,1143.50,1143.25,1143.25,238,84,322.00
08/08/2005,11:02,1143.25,1143.25,1143.00,1143.00,395,197,592.00
08/08/2005,11:03,1143.25,1143.50,1143.00,1143.00,76,344,420.00
08/08/2005,11:04,1143.25,1143.25,1143.00,1143.25,47,2,49.00
08/08/2005,11:05,1143.25,1143.25,1142.75,1143.25,148,276,424.00
08/08/2005,11:06,1143.25,1143.25,1143.00,1143.25,25,10,35.00
08/08/2005,11:07,1143.25,1143.25,1142.75,1143.00,123,183,306.00
08/08/2005,11:08,1143.00,1143.25,1143.00,1143.00,19,6,25.00
08/08/2005,11:09,1143.25,1143.25,1142.75,1143.00,5,156,161.00
08/08/2005,11:10,1143.00,1143.25,1142.75,1143.00,614,220,834.00
08/08/2005,11:11,1142.75,1143.25,1142.75,1143.25,545,16,561.00
08/08/2005,11:12,1143.25,1143.75,1143.00,1143.50,2465,538,3003.00
08/08/2005,11:13,1143.25,1143.50,1143.25,1143.50,15,47,62.00
08/08/2005,11:14,1143.25,1143.50,1143.00,1143.25,27,189,216.00
08/08/2005,11:15,1143.00,1143.50,1143.00,1143.50,74,55,129.00
08/08/2005,11:16,1143.50,1143.50,1143.25,1143.25,17,39,56.00
08/08/2005,11:17,1143.25,1143.25,1142.75,1142.75,134,1150,1284.00
08/08/2005,11:18,1142.75,1143.75,1142.75,1143.75,2275,76,2351.00
08/08/2005,11:19,1143.75,1144.00,1143.50,1143.75,329,334,663.00
08/08/2005,11:20,1143.75,1144.00,1143.25,1143.75,471,425,896.00
08/08/2005,11:21,1143.75,1144.50,1143.50,1144.50,1846,105,1951.00
08/08/2005,11:22,1144.50,1144.50,1143.75,1143.75,30,852,882.00
08/08/2005,11:23,1143.75,1144.00,1143.75,1144.00,174,33,207.00
08/08/2005,11:24,1144.00,1144.00,1142.75,1143.00,326,1629,1955.00
08/08/2005,11:25,1143.00,1143.00,1142.50,1143.00,612,564,1176.00
08/08/2005,11:26,1142.75,1143.00,1142.75,1143.00,145,5,150.00
08/08/2005,11:27,1143.00,1143.00,1142.75,1143.00,245,4,249.00
08/08/2005,11:28,1143.00,1143.25,1142.75,1143.00,122,9,131.00
08/08/2005,11:29,1143.00,1143.25,1142.75,1143.00,159,464,623.00
08/08/2005,11:30,1143.00,1143.00,1142.75,1143.00,128,15,143.00
08/08/2005,11:31,1142.75,1143.00,1142.00,1142.25,329,1709,2038.00
08/08/2005,11:32,1142.50,1142.50,1142.00,1142.25,226,640,866.00
08/08/2005,11:33,1142.50,1142.75,1142.25,1142.50,317,133,450.00
08/08/2005,11:34,1142.50,1142.75,1142.50,1142.50,155,339,494.00
08/08/2005,11:35,1142.50,1142.75,1142.50,1142.50,10,22,32.00
08/08/2005,11:36,1142.75,1142.75,1142.50,1142.75,17,11,28.00
08/08/2005,11:37,1142.75,1142.75,1142.50,1142.50,53,110,163.00
08/08/2005,11:38,1142.75,1142.75,1142.25,1142.25,635,1070,1705.00
08/08/2005,11:39,1142.50,1143.00,1142.50,1143.00,497,14,511.00
08/08/2005,11:40,1143.00,1143.00,1142.75,1142.75,15,336,351.00
08/08/2005,11:41,1142.50,1142.50,1142.00,1142.25,169,996,1165.00
08/08/2005,11:42,1142.25,1142.50,1142.25,1142.25,5,8,13.00
08/08/2005,11:43,1142.25,1142.50,1142.00,1142.50,62,360,422.00
08/08/2005,11:44,1142.50,1142.50,1142.25,1142.50,20,442,462.00
08/08/2005,11:45,1142.25,1142.50,1142.25,1142.25,1,12,13.00
08/08/2005,11:46,1142.25,1142.50,1142.00,1142.50,188,180,368.00
08/08/2005,11:47,1142.25,1143.25,1142.25,1143.25,1237,386,1623.00
08/08/2005,11:48,1143.00,1143.25,1143.00,1143.00,13,107,120.00
08/08/2005,11:49,1143.25,1143.25,1142.75,1142.75,6,347,353.00
08/08/2005,11:50,1142.75,1142.75,1142.50,1142.75,805,604,1409.00
08/08/2005,11:51,1142.50,1143.00,1142.50,1142.75,142,12,154.00
08/08/2005,11:52,1142.75,1143.25,1142.75,1142.75,329,229,558.00
08/08/2005,11:53,1143.00,1143.00,1142.50,1142.50,98,496,594.00
08/08/2005,11:54,1142.75,1142.75,1141.75,1142.00,265,1689,1954.00
08/08/2005,11:55,1142.00,1142.75,1141.75,1142.50,859,175,1034.00
08/08/2005,11:56,1142.75,1143.00,1142.50,1142.50,110,109,219.00
08/08/2005,11:57,1142.50,1142.75,1142.50,1142.50,13,509,522.00
08/08/2005,11:58,1142.50,1143.25,1142.50,1143.00,1274,59,1333.00
08/08/2005,11:59,1143.25,1143.25,1143.00,1143.25,84,103,187.00
08/08/2005,12:00,1143.25,1143.50,1143.00,1143.25,1386,699,2085.00
08/08/2005,12:01,1143.25,1143.25,1143.00,1143.25,548,16,564.00
08/08/2005,12:02,1143.00,1143.50,1143.00,1143.00,305,366,671.00
08/08/2005,12:03,1143.25,1143.25,1142.25,1142.75,231,1890,2121.00
08/08/2005,12:04,1142.75,1142.75,1142.25,1142.25,18,142,160.00
08/08/2005,12:05,1142.25,1142.75,1142.00,1142.25,332,1020,1352.00
08/08/2005,12:06,1142.25,1142.25,1142.00,1142.25,332,29,361.00
08/08/2005,12:07,1142.25,1142.50,1142.00,1142.25,248,147,395.00
08/08/2005,12:08,1142.25,1142.50,1142.25,1142.50,15,6,21.00
08/08/2005,12:09,1142.50,1142.50,1141.75,1142.00,131,1571,1702.00
08/08/2005,12:10,1142.00,1142.00,1141.00,1141.25,740,4307,5047.00
08/08/2005,12:11,1141.50,1141.50,1141.00,1141.25,756,571,1327.00
08/08/2005,12:12,1141.25,1141.50,1140.75,1140.75,464,1252,1716.00
08/08/2005,12:13,1141.00,1141.00,1140.25,1140.75,1582,3209,4791.00
08/08/2005,12:14,1140.50,1140.75,1140.50,1140.75,504,1258,1762.00
08/08/2005,12:15,1140.75,1141.00,1140.50,1140.75,706,151,857.00
08/08/2005,12:16,1140.75,1140.75,1140.25,1140.50,176,1221,1397.00
08/08/2005,12:17,1140.50,1141.00,1140.50,1141.00,436,480,916.00
08/08/2005,12:18,1141.00,1141.00,1140.50,1140.75,209,342,551.00
08/08/2005,12:19,1140.75,1141.00,1140.75,1140.75,154,34,188.00
08/08/2005,12:20,1140.75,1141.50,1140.75,1141.25,1113,110,1223.00
08/08/2005,12:21,1141.25,1141.25,1141.00,1141.00,73,294,367.00
08/08/2005,12:22,1141.25,1141.50,1141.00,1141.00,631,525,1156.00
08/08/2005,12:23,1141.00,1141.25,1140.50,1140.75,108,1376,1484.00
08/08/2005,12:24,1140.75,1141.25,1140.75,1140.75,337,131,468.00
08/08/2005,12:25,1141.00,1141.00,1140.75,1141.00,344,111,455.00
08/08/2005,12:26,1141.00,1141.00,1140.50,1141.00,47,1048,1095.00
08/08/2005,12:27,1141.00,1141.25,1140.50,1141.25,826,172,998.00
08/08/2005,12:28,1141.25,1141.25,1140.75,1141.25,73,170,243.00
08/08/2005,12:29,1141.25,1141.25,1140.75,1141.00,29,267,296.00
08/08/2005,12:30,1140.75,1141.25,1140.75,1141.00,442,16,458.00
08/08/2005,12:31,1141.00,1141.50,1141.00,1141.50,592,56,648.00
08/08/2005,12:32,1141.25,1141.50,1141.00,1141.25,700,377,1077.00
08/08/2005,12:33,1141.25,1141.25,1140.50,1140.75,83,1260,1343.00
08/08/2005,12:34,1140.75,1141.00,1140.50,1140.75,295,20,315.00
08/08/2005,12:35,1140.75,1141.00,1140.50,1141.00,609,632,1241.00
08/08/2005,12:36,1141.00,1141.50,1141.00,1141.25,765,380,1145.00
08/08/2005,12:37,1141.25,1141.25,1140.75,1140.75,42,390,432.00
08/08/2005,12:38,1140.75,1141.00,1140.75,1140.75,12,314,326.00
08/08/2005,12:39,1141.00,1141.00,1140.50,1140.75,21,171,192.00
08/08/2005,12:40,1140.75,1141.25,1140.75,1141.00,504,67,571.00
08/08/2005,12:41,1141.00,1141.25,1141.00,1141.25,68,39,107.00
08/08/2005,12:42,1141.00,1141.50,1141.00,1141.50,1171,195,1366.00
08/08/2005,12:43,1141.50,1141.50,1141.25,1141.50,393,27,420.00
08/08/2005,12:44,1141.50,1141.75,1141.25,1141.50,421,134,555.00
08/08/2005,12:45,1141.50,1142.00,1141.25,1141.75,627,79,706.00
08/08/2005,12:46,1141.75,1141.75,1141.50,1141.75,251,143,394.00
08/08/2005,12:47,1141.50,1141.75,1141.50,1141.50,30,12,42.00
08/08/2005,12:48,1141.50,1141.75,1141.00,1141.50,289,880,1169.00
08/08/2005,12:49,1141.50,1141.75,1141.50,1141.50,34,66,100.00
08/08/2005,12:50,1141.50,1142.00,1141.50,1142.00,2399,674,3073.00
08/08/2005,12:51,1142.00,1142.00,1141.50,1141.50,4,232,236.00
08/08/2005,12:52,1141.50,1141.50,1141.00,1141.25,350,1356,1706.00
08/08/2005,12:53,1141.25,1141.25,1140.50,1141.00,208,1382,1590.00
08/08/2005,12:54,1141.00,1141.00,1140.50,1141.00,528,573,1101.00
08/08/2005,12:55,1140.75,1141.00,1140.50,1140.50,102,353,455.00
08/08/2005,12:56,1140.75,1140.75,1140.00,1140.25,1361,2788,4149.00
08/08/2005,12:57,1140.50,1141.00,1140.25,1141.00,891,195,1086.00
08/08/2005,12:58,1141.00,1141.50,1140.75,1141.50,1315,351,1666.00
08/08/2005,12:59,1141.50,1141.50,1141.25,1141.50,149,625,774.00
08/08/2005,13:00,1141.50,1141.50,1141.00,1141.25,243,1244,1487.00
08/08/2005,13:01,1141.25,1141.50,1141.00,1141.25,56,367,423.00
08/08/2005,13:02,1141.00,1141.25,1140.75,1141.25,1081,716,1797.00
08/08/2005,13:03,1141.25,1141.25,1140.75,1141.00,200,511,711.00
08/08/2005,13:04,1140.75,1141.00,1140.75,1140.75,137,53,190.00
08/08/2005,13:05,1140.75,1141.00,1140.75,1141.00,301,8,309.00
08/08/2005,13:06,1141.00,1141.00,1140.25,1140.25,361,996,1357.00
08/08/2005,13:07,1140.25,1140.75,1139.75,1140.25,1621,2148,3769.00
08/08/2005,13:08,1140.25,1140.50,1140.00,1140.25,286,768,1054.00
08/08/2005,13:09,1140.50,1140.50,1139.50,1139.75,1180,2637,3817.00
08/08/2005,13:10,1140.00,1140.25,1139.75,1139.75,956,1359,2315.00
08/08/2005,13:11,1139.75,1140.00,1139.75,1139.75,99,199,298.00
08/08/2005,13:12,1139.75,1140.00,1139.50,1140.00,464,775,1239.00
08/08/2005,13:13,1139.75,1139.75,1138.50,1139.00,2520,5697,8217.00
08/08/2005,13:14,1139.00,1139.25,1138.75,1138.75,123,1482,1605.00
08/08/2005,13:15,1138.75,1138.75,1138.00,1138.25,2106,4469,6575.00
08/08/2005,13:16,1138.50,1138.50,1137.75,1138.25,1464,2961,4425.00
08/08/2005,13:17,1138.25,1138.50,1138.00,1138.50,1518,426,1944.00
08/08/2005,13:18,1138.50,1139.00,1138.25,1139.00,1420,228,1648.00
08/08/2005,13:19,1138.75,1139.00,1138.50,1138.75,1179,765,1944.00
08/08/2005,13:20,1138.50,1139.00,1138.50,1139.00,485,73,558.00
08/08/2005,13:21,1138.75,1139.00,1138.25,1138.50,765,1668,2433.00
08/08/2005,13:22,1138.75,1139.25,1138.50,1139.25,1036,227,1263.00
08/08/2005,13:23,1139.25,1139.25,1138.75,1139.00,63,1558,1621.00
08/08/2005,13:24,1138.75,1139.00,1138.50,1139.00,215,523,738.00
08/08/2005,13:25,1139.00,1139.00,1138.50,1138.50,617,775,1392.00
08/08/2005,13:26,1138.50,1138.75,1138.25,1138.50,364,859,1223.00
08/08/2005,13:27,1138.75,1139.25,1138.50,1138.75,818,340,1158.00
08/08/2005,13:28,1138.75,1139.00,1138.50,1138.75,221,707,928.00
08/08/2005,13:29,1138.75,1138.75,1138.50,1138.50,467,260,727.00
08/08/2005,13:30,1138.50,1139.00,1138.25,1138.75,1438,1216,2654.00
08/08/2005,13:31,1138.75,1139.25,1138.75,1138.75,1309,1332,2641.00
08/08/2005,13:32,1138.75,1139.00,1138.75,1139.00,186,32,218.00
08/08/2005,13:33,1139.00,1139.00,1138.50,1138.75,287,718,1005.00
08/08/2005,13:34,1138.50,1139.00,1138.50,1138.75,75,237,312.00
08/08/2005,13:35,1139.00,1139.00,1138.50,1138.75,376,504,880.00
08/08/2005,13:36,1138.50,1139.00,1138.50,1139.00,858,13,871.00
08/08/2005,13:37,1139.25,1139.25,1138.75,1138.75,204,538,742.00
08/08/2005,13:38,1138.75,1139.25,1138.75,1139.00,832,374,1206.00
08/08/2005,13:39,1139.25,1139.25,1139.00,1139.00,4,148,152.00
08/08/2005,13:40,1139.25,1139.50,1139.00,1139.50,1339,37,1376.00
08/08/2005,13:41,1139.25,1139.50,1139.00,1139.00,240,298,538.00
08/08/2005,13:42,1139.00,1139.25,1138.50,1138.75,87,1692,1779.00
08/08/2005,13:43,1138.50,1138.75,1138.25,1138.25,1586,776,2362.00
08/08/2005,13:44,1138.25,1138.75,1138.25,1138.50,664,28,692.00
08/08/2005,13:45,1138.50,1138.75,1138.50,1138.75,94,12,106.00
08/08/2005,13:46,1138.50,1138.75,1138.50,1138.50,215,488,703.00
08/08/2005,13:47,1138.75,1139.00,1138.50,1138.50,316,101,417.00
08/08/2005,13:48,1138.50,1138.75,1138.25,1138.25,29,364,393.00
08/08/2005,13:49,1138.50,1138.75,1138.25,1138.50,240,323,563.00
08/08/2005,13:50,1138.50,1138.75,1138.25,1138.50,447,466,913.00
08/08/2005,13:51,1138.75,1138.75,1138.50,1138.75,295,357,652.00
08/08/2005,13:52,1138.75,1138.75,1138.50,1138.50,36,610,646.00
08/08/2005,13:53,1138.50,1139.50,1138.25,1139.25,2273,648,2921.00
08/08/2005,13:54,1139.25,1139.50,1139.00,1139.25,297,502,799.00
08/08/2005,13:55,1139.00,1139.25,1139.00,1139.00,22,362,384.00
08/08/2005,13:56,1139.25,1139.25,1138.75,1139.00,23,202,225.00
08/08/2005,13:57,1139.00,1139.50,1138.75,1139.50,441,75,516.00
08/08/2005,13:58,1139.50,1140.25,1139.50,1139.75,4503,1385,5888.00
08/08/2005,13:59,1139.50,1140.00,1139.50,1140.00,936,114,1050.00
08/08/2005,14:00,1140.00,1140.25,1139.50,1139.50,2026,579,2605.00
08/08/2005,14:01,1139.50,1139.75,1138.75,1139.00,386,2343,2729.00
08/08/2005,14:02,1139.00,1139.25,1139.00,1139.00,12,38,50.00
08/08/2005,14:03,1139.25,1139.25,1139.00,1139.25,148,27,175.00
08/08/2005,14:04,1139.25,1139.25,1138.75,1138.75,150,612,762.00
08/08/2005,14:05,1139.00,1139.25,1139.00,1139.00,429,4,433.00
08/08/2005,14:06,1139.25,1139.75,1139.00,1139.25,551,1156,1707.00
08/08/2005,14:07,1139.25,1139.50,1139.00,1139.25,241,2,243.00
08/08/2005,14:08,1139.25,1139.50,1139.25,1139.50,68,616,684.00
08/08/2005,14:09,1139.50,1139.50,1139.25,1139.25,99,155,254.00
08/08/2005,14:10,1139.50,1139.50,1139.25,1139.50,463,20,483.00
08/08/2005,14:11,1139.25,1139.50,1139.00,1139.25,150,577,727.00
08/08/2005,14:12,1139.00,1140.25,1139.00,1140.00,2807,349,3156.00
08/08/2005,14:13,1140.00,1140.25,1139.75,1140.00,1077,388,1465.00
08/08/2005,14:14,1140.00,1140.00,1139.50,1139.75,21,582,603.00
08/08/2005,14:15,1139.50,1140.00,1139.50,1139.75,235,34,269.00
08/08/2005,14:16,1140.00,1140.25,1139.75,1139.75,731,354,1085.00
08/08/2005,14:17,1140.00,1140.00,1139.75,1140.00,43,16,59.00
08/08/2005,14:18,1140.00,1140.25,1140.00,1140.00,1149,446,1595.00
08/08/2005,14:19,1140.25,1140.25,1139.50,1139.50,232,1033,1265.00
08/08/2005,14:20,1139.50,1139.75,1139.50,1139.50,25,813,838.00
08/08/2005,14:21,1139.75,1139.75,1139.50,1139.50,14,848,862.00
08/08/2005,14:22,1139.75,1139.75,1139.50,1139.50,150,613,763.00
08/08/2005,14:23,1139.50,1139.75,1139.25,1139.25,124,1372,1496.00
08/08/2005,14:24,1139.25,1139.25,1139.00,1139.25,69,429,498.00
08/08/2005,14:25,1139.00,1139.25,1138.50,1138.75,110,2432,2542.00
08/08/2005,14:26,1138.50,1138.75,1138.50,1138.75,825,944,1769.00
08/08/2005,14:27,1138.75,1139.00,1138.50,1139.00,221,64,285.00
08/08/2005,14:28,1138.75,1139.25,1138.50,1139.25,1174,1281,2455.00
08/08/2005,14:29,1139.00,1139.25,1139.00,1139.00,81,242,323.00
08/08/2005,14:30,1139.00,1139.50,1139.00,1139.25,397,507,904.00
08/08/2005,14:31,1139.25,1139.50,1139.25,1139.50,12,29,41.00
08/08/2005,14:32,1139.50,1139.50,1139.00,1139.00,84,348,432.00
08/08/2005,14:33,1139.00,1139.25,1139.00,1139.00,13,44,57.00
08/08/2005,14:34,1139.00,1139.50,1139.00,1139.25,387,242,629.00
08/08/2005,14:35,1139.25,1139.50,1139.00,1139.25,279,507,786.00
08/08/2005,14:36,1139.25,1140.00,1139.00,1139.50,1345,762,2107.00
08/08/2005,14:37,1139.50,1139.75,1139.25,1139.50,146,680,826.00
08/08/2005,14:38,1139.50,1139.50,1139.00,1139.00,115,906,1021.00
08/08/2005,14:39,1139.00,1139.25,1139.00,1139.00,57,81,138.00
08/08/2005,14:40,1139.25,1139.50,1139.00,1139.00,668,337,1005.00
08/08/2005,14:41,1139.00,1140.00,1139.00,1139.25,886,1163,2049.00
08/08/2005,14:42,1139.25,1139.25,1138.75,1139.00,77,928,1005.00
08/08/2005,14:43,1139.00,1139.00,1138.25,1138.25,197,2431,2628.00
08/08/2005,14:44,1138.50,1139.00,1138.25,1138.75,2683,772,3455.00
08/08/2005,14:45,1138.75,1139.00,1138.50,1138.75,37,305,342.00
08/08/2005,14:46,1138.75,1139.00,1138.50,1138.75,578,660,1238.00
08/08/2005,14:47,1138.75,1138.75,1138.25,1138.50,557,765,1322.00
08/08/2005,14:48,1138.75,1139.00,1138.50,1138.75,789,373,1162.00
08/08/2005,14:49,1138.75,1138.75,1138.25,1138.50,620,1768,2388.00
08/08/2005,14:50,1138.25,1138.50,1138.00,1138.25,737,3106,3843.00
08/08/2005,14:51,1138.50,1139.00,1138.25,1138.75,1453,439,1892.00
08/08/2005,14:52,1138.75,1138.75,1138.50,1138.50,721,302,1023.00
08/08/2005,14:53,1138.50,1138.50,1138.25,1138.50,194,486,680.00
08/08/2005,14:54,1138.50,1138.50,1138.00,1138.25,538,1699,2237.00
08/08/2005,14:55,1138.50,1138.50,1138.25,1138.25,892,561,1453.00
08/08/2005,14:56,1138.50,1138.75,1138.25,1138.50,1327,846,2173.00
08/08/2005,14:57,1138.50,1138.75,1138.00,1138.25,353,1273,1626.00
08/08/2005,14:58,1138.25,1138.50,1138.25,1138.25,225,240,465.00
08/08/2005,14:59,1138.50,1138.75,1138.25,1138.50,2305,1616,3921.00
08/08/2005,15:00,1138.50,1138.50,1138.00,1138.00,1312,2196,3508.00
08/08/2005,15:01,1138.00,1138.50,1138.00,1138.50,3240,3729,6969.00
08/08/2005,15:02,1138.50,1139.00,1138.25,1138.75,2592,954,3546.00
08/08/2005,15:03,1138.75,1139.25,1138.75,1139.25,4078,381,4459.00
08/08/2005,15:04,1139.00,1139.25,1139.00,1139.00,149,157,306.00
08/08/2005,15:05,1139.00,1139.50,1139.00,1139.25,3333,196,3529.00
08/08/2005,15:06,1139.25,1139.75,1139.25,1139.50,1444,302,1746.00
08/08/2005,15:07,1139.75,1140.00,1139.50,1139.50,1019,1460,2479.00
08/08/2005,15:08,1139.50,1139.75,1139.50,1139.75,93,85,178.00
08/08/2005,15:09,1139.50,1139.75,1139.25,1139.50,711,1197,1908.00
08/08/2005,15:10,1139.75,1139.75,1139.50,1139.50,82,478,560.00
08/08/2005,15:11,1139.75,1140.00,1139.50,1139.75,2544,632,3176.00
08/08/2005,15:12,1140.00,1140.25,1139.75,1140.00,965,1483,2448.00
08/08/2005,15:13,1140.25,1140.75,1140.00,1140.75,3234,919,4153.00
08/08/2005,15:14,1140.50,1140.75,1140.50,1140.50,1711,973,2684.00
08/08/2005,15:15,1140.75,1141.00,1140.50,1140.75,5571,2970,8541.00
08/08/2005,15:30,1140.25,1140.25,1140.25,1140.25,0,87,87.00
08/08/2005,15:31,1140.25,1140.50,1140.25,1140.25,10,26,36.00
08/08/2005,15:32,1140.50,1140.50,1140.25,1140.25,8,22,30.00
08/08/2005,15:33,1140.50,1140.50,1140.25,1140.25,14,4,18.00
08/08/2005,15:34,1140.50,1140.50,1140.25,1140.25,2,7,9.00
08/08/2005,15:35,1140.25,1140.25,1140.25,1140.25,0,125,125.00
08/08/2005,15:36,1140.25,1140.25,1140.00,1140.25,2,76,78.00
08/08/2005,15:37,1140.25,1140.25,1140.00,1140.25,139,15,154.00
08/08/2005,15:38,1140.25,1140.25,1140.25,1140.25,59,0,59.00
08/08/2005,15:39,1140.25,1140.25,1140.25,1140.25,18,0,18.00
08/08/2005,15:40,1140.25,1140.50,1140.25,1140.50,4,0,4.00
08/08/2005,15:41,1140.50,1140.50,1140.25,1140.50,113,1,114.00
08/08/2005,15:42,1140.50,1140.50,1140.50,1140.50,6,0,6.00
08/08/2005,15:45,1140.50,1140.50,1140.50,1140.50,46,0,46.00
08/08/2005,15:49,1140.50,1140.50,1140.50,1140.50,55,0,55.00
08/08/2005,15:50,1140.50,1140.75,1140.50,1140.75,16,0,16.00
08/08/2005,15:51,1140.50,1140.50,1140.25,1140.25,0,54,54.00
08/08/2005,15:52,1140.25,1140.25,1140.25,1140.25,0,2,2.00
08/08/2005,15:53,1140.50,1140.50,1140.50,1140.50,2,0,2.00
08/08/2005,15:54,1140.50,1140.50,1140.50,1140.50,2,0,2.00
08/08/2005,15:55,1140.25,1140.25,1140.25,1140.25,0,61,61.00
08/08/2005,15:56,1140.25,1140.25,1140.25,1140.25,0,14,14.00
08/08/2005,15:57,1140.50,1140.50,1140.50,1140.50,5,0,5.00
08/08/2005,16:00,1140.50,1140.50,1139.75,1140.00,206,410,616.00
08/08/2005,17:01,1139.75,1140.00,1139.75,1140.00,88,0,88.00
08/08/2005,17:02,1140.00,1140.00,1140.00,1140.00,14,0,14.00
08/08/2005,17:03,1140.00,1140.00,1140.00,1140.00,44,0,44.00
08/08/2005,17:04,1140.00,1140.00,1140.00,1140.00,1,0,1.00
08/08/2005,17:05,1140.25,1140.25,1140.25,1140.25,1,0,1.00
08/08/2005,17:06,1140.00,1140.00,1140.00,1140.00,0,1,1.00
08/08/2005,17:09,1140.00,1140.00,1140.00,1140.00,0,1,1.00
08/08/2005,17:20,1140.00,1140.00,1140.00,1140.00,0,10,10.00
08/08/2005,17:22,1140.00,1140.00,1140.00,1140.00,0,1,1.00
08/08/2005,17:25,1140.00,1140.00,1140.00,1140.00,0,6,6.00
08/08/2005,17:26,1140.00,1140.00,1140.00,1140.00,0,1,1.00
08/08/2005,17:30,1140.00,1140.00,1140.00,1140.00,0,2,2.00
08/08/2005,17:31,1140.00,1140.00,1139.75,1139.75,0,2,2.00
08/08/2005,17:32,1140.00,1140.00,1140.00,1140.00,1,0,1.00
08/08/2005,17:33,1139.75,1139.75,1139.75,1139.75,0,30,30.00
08/08/2005,17:34,1139.75,1140.00,1139.75,1140.00,1,42,43.00
08/08/2005,17:35,1140.00,1140.00,1139.75,1139.75,1,1,2.00
08/08/2005,17:37,1139.75,1139.75,1139.75,1139.75,0,3,3.00
08/08/2005,17:42,1140.00,1140.00,1140.00,1140.00,1,0,1.00
08/08/2005,17:44,1140.00,1140.00,1140.00,1140.00,59,0,59.00
08/08/2005,17:45,1140.00,1140.00,1140.00,1140.00,1,0,1.00
08/08/2005,17:49,1140.25,1140.25,1140.25,1140.25,50,0,50.00
08/08/2005,17:50,1140.25,1140.25,1140.25,1140.25,19,0,19.00
08/08/2005,17:53,1140.50,1140.50,1140.50,1140.50,70,0,70.00
08/08/2005,17:54,1140.50,1140.50,1140.50,1140.50,1,0,1.00
08/08/2005,17:55,1140.50,1140.50,1140.50,1140.50,75,0,75.00
08/08/2005,17:56,1140.50,1140.50,1140.50,1140.50,7,0,7.00
08/08/2005,17:57,1140.50,1140.50,1140.50,1140.50,50,0,50.00
08/08/2005,18:01,1140.50,1140.50,1140.50,1140.50,11,0,11.00
08/08/2005,18:02,1140.75,1140.75,1140.75,1140.75,2,0,2.00
08/08/2005,18:04,1140.75,1140.75,1140.50,1140.50,39,5,44.00
08/08/2005,18:05,1140.50,1140.75,1140.50,1140.75,47,6,53.00
08/08/2005,18:07,1140.50,1140.50,1140.50,1140.50,0,1,1.00
08/08/2005,18:10,1140.25,1140.25,1140.25,1140.25,0,4,4.00
08/08/2005,18:11,1140.25,1140.25,1139.75,1139.75,0,141,141.00
08/08/2005,18:12,1139.75,1140.00,1139.75,1140.00,12,69,81.00
08/08/2005,18:13,1139.75,1139.75,1139.75,1139.75,0,2,2.00
08/08/2005,18:14,1140.00,1140.00,1140.00,1140.00,10,0,10.00
08/08/2005,18:18,1139.75,1139.75,1139.75,1139.75,0,1,1.00
08/08/2005,18:20,1139.75,1139.75,1139.75,1139.75,0,89,89.00
08/08/2005,18:21,1139.75,1139.75,1139.75,1139.75,0,31,31.00
08/08/2005,18:22,1139.75,1139.75,1139.75,1139.75,0,15,15.00
08/08/2005,18:23,1139.75,1139.75,1139.50,1139.50,0,111,111.00
08/08/2005,18:24,1139.25,1139.50,1139.00,1139.50,9,71,80.00
08/08/2005,18:25,1139.50,1139.50,1139.50,1139.50,1,0,1.00
08/08/2005,18:31,1139.50,1139.50,1139.25,1139.25,56,111,167.00
08/08/2005,18:32,1139.25,1139.25,1139.25,1139.25,0,1,1.00
08/08/2005,18:33,1139.25,1139.25,1139.25,1139.25,0,21,21.00
08/08/2005,18:34,1139.25,1139.25,1139.25,1139.25,0,1,1.00
08/08/2005,18:35,1139.25,1139.25,1139.25,1139.25,0,5,5.00
08/08/2005,18:37,1139.25,1139.25,1139.25,1139.25,0,1,1.00
08/08/2005,18:38,1139.25,1139.25,1139.25,1139.25,0,2,2.00
08/08/2005,18:42,1139.25,1139.25,1139.25,1139.25,0,22,22.00
08/08/2005,18:43,1139.25,1139.25,1139.25,1139.25,0,3,3.00
08/08/2005,18:44,1139.25,1139.25,1139.25,1139.25,0,82,82.00
08/08/2005,18:45,1139.25,1139.25,1139.25,1139.25,0,28,28.00
08/08/2005,18:46,1139.25,1139.25,1139.00,1139.00,0,2,2.00
08/08/2005,18:47,1139.25,1139.25,1139.25,1139.25,1,0,1.00
08/08/2005,18:48,1139.25,1139.25,1139.00,1139.00,21,1,22.00
08/08/2005,18:49,1139.25,1139.25,1139.25,1139.25,58,0,58.00
08/08/2005,18:51,1139.50,1139.50,1139.50,1139.50,3,0,3.00
08/08/2005,18:56,1139.50,1139.50,1139.50,1139.50,1,0,1.00
08/08/2005,18:58,1139.25,1139.25,1139.25,1139.25,0,3,3.00
08/08/2005,19:02,1139.50,1139.50,1139.50,1139.50,1,0,1.00
08/08/2005,19:03,1139.25,1139.25,1139.25,1139.25,0,1,1.00
08/08/2005,19:09,1139.50,1139.50,1139.50,1139.50,1,0,1.00
08/08/2005,19:12,1139.50,1139.50,1139.50,1139.50,176,0,176.00
08/08/2005,19:13,1139.50,1139.50,1139.50,1139.50,34,0,34.00
08/08/2005,19:14,1139.50,1139.50,1139.50,1139.50,4,0,4.00
08/08/2005,19:15,1139.50,1139.50,1139.50,1139.50,20,0,20.00
08/08/2005,19:16,1139.50,1139.50,1139.50,1139.50,2,0,2.00
08/08/2005,19:18,1139.50,1139.50,1139.50,1139.50,50,0,50.00
08/08/2005,19:19,1139.75,1139.75,1139.75,1139.75,2,0,2.00
08/08/2005,19:20,1139.75,1139.75,1139.50,1139.75,4,1,5.00
08/08/2005,19:21,1139.75,1139.75,1139.75,1139.75,1,0,1.00
08/08/2005,19:22,1139.75,1139.75,1139.75,1139.75,1,0,1.00
08/08/2005,19:23,1139.50,1139.50,1139.50,1139.50,0,3,3.00
08/08/2005,19:24,1139.50,1139.50,1139.50,1139.50,0,1,1.00
08/08/2005,19:25,1139.75,1139.75,1139.75,1139.75,62,0,62.00
08/08/2005,19:26,1139.75,1139.75,1139.75,1139.75,13,0,13.00
08/08/2005,19:29,1139.75,1139.75,1139.75,1139.75,10,0,10.00
08/08/2005,19:30,1139.75,1139.75,1139.75,1139.75,1,0,1.00
08/08/2005,19:32,1140.00,1140.00,1140.00,1140.00,25,0,25.00
08/08/2005,19:33,1140.00,1140.00,1140.00,1140.00,4,0,4.00
08/08/2005,19:34,1140.00,1140.00,1140.00,1140.00,1,0,1.00
08/08/2005,19:35,1140.00,1140.00,1140.00,1140.00,1,0,1.00
08/08/2005,19:37,1140.00,1140.00,1140.00,1140.00,33,0,33.00
08/08/2005,19:38,1140.00,1140.00,1140.00,1140.00,10,0,10.00
08/08/2005,19:39,1140.00,1140.00,1140.00,1140.00,9,0,9.00
08/08/2005,19:40,1140.00,1140.00,1140.00,1140.00,2,0,2.00
08/08/2005,19:41,1140.25,1140.25,1140.25,1140.25,2,0,2.00
08/08/2005,19:42,1140.00,1140.00,1140.00,1140.00,0,8,8.00
08/08/2005,19:46,1140.25,1140.25,1140.25,1140.25,5,0,5.00
08/08/2005,19:48,1140.25,1140.25,1140.25,1140.25,52,0,52.00
08/08/2005,19:49,1140.25,1140.25,1140.25,1140.25,17,0,17.00
08/08/2005,19:50,1140.50,1140.50,1140.50,1140.50,12,0,12.00
08/08/2005,19:52,1140.50,1140.50,1140.50,1140.50,10,0,10.00
08/08/2005,19:53,1140.50,1140.50,1140.50,1140.50,47,0,47.00
08/08/2005,19:54,1140.50,1140.50,1140.50,1140.50,12,0,12.00
08/08/2005,19:55,1140.50,1140.50,1140.50,1140.50,1,0,1.00
08/08/2005,19:58,1140.50,1140.50,1140.50,1140.50,4,0,4.00
08/08/2005,19:59,1140.50,1140.50,1140.50,1140.50,1,0,1.00
08/08/2005,20:00,1140.25,1140.50,1140.25,1140.50,1,1,2.00
08/08/2005,20:02,1140.50,1140.50,1140.50,1140.50,5,0,5.00
08/08/2005,20:03,1140.50,1140.50,1140.50,1140.50,4,0,4.00
08/08/2005,20:04,1140.25,1140.75,1140.25,1140.50,2,6,8.00
08/08/2005,20:05,1140.50,1140.50,1140.50,1140.50,0,1,1.00
08/08/2005,20:06,1140.50,1140.50,1140.25,1140.25,0,7,7.00
08/08/2005,20:07,1140.25,1140.25,1140.25,1140.25,0,2,2.00
08/08/2005,20:08,1140.50,1140.50,1140.50,1140.50,22,0,22.00
08/08/2005,20:09,1140.50,1140.50,1140.50,1140.50,2,0,2.00
08/08/2005,20:11,1140.50,1140.50,1140.50,1140.50,40,0,40.00
08/08/2005,20:14,1140.50,1140.50,1140.50,1140.50,3,0,3.00
08/08/2005,20:22,1140.50,1140.50,1140.50,1140.50,1,0,1.00
08/08/2005,20:25,1140.50,1140.50,1140.50,1140.50,17,0,17.00
08/08/2005,20:26,1140.50,1140.50,1140.50,1140.50,2,0,2.00
08/08/2005,20:29,1140.50,1140.50,1140.50,1140.50,1,0,1.00
08/08/2005,20:30,1140.50,1140.50,1140.50,1140.50,4,0,4.00
08/08/2005,20:31,1140.50,1140.75,1140.50,1140.50,7,1,8.00
08/08/2005,20:32,1140.75,1140.75,1140.75,1140.75,1,0,1.00
08/08/2005,20:36,1140.75,1140.75,1140.75,1140.75,1,0,1.00
08/08/2005,20:37,1140.75,1140.75,1140.75,1140.75,1,0,1.00
08/08/2005,20:39,1140.50,1140.50,1140.50,1140.50,0,1,1.00
08/08/2005,20:44,1140.75,1140.75,1140.75,1140.75,88,0,88.00
08/08/2005,20:45,1140.75,1140.75,1140.75,1140.75,9,0,9.00
08/08/2005,20:48,1140.75,1140.75,1140.75,1140.75,17,0,17.00
08/08/2005,20:50,1140.75,1140.75,1140.75,1140.75,10,0,10.00
08/08/2005,20:53,1140.75,1140.75,1140.75,1140.75,10,0,10.00
08/08/2005,20:54,1140.75,1140.75,1140.75,1140.75,10,0,10.00
08/08/2005,20:58,1140.75,1140.75,1140.75,1140.75,6,0,6.00
08/08/2005,20:59,1141.00,1141.00,1141.00,1141.00,8,0,8.00
08/08/2005,21:00,1141.00,1141.00,1140.75,1141.00,23,27,50.00
08/08/2005,21:01,1141.00,1141.00,1141.00,1141.00,274,0,274.00
08/08/2005,21:02,1141.00,1141.00,1141.00,1141.00,6,0,6.00
08/08/2005,21:03,1141.00,1141.00,1141.00,1141.00,1,0,1.00
08/08/2005,21:05,1140.75,1141.00,1140.75,1140.75,51,9,60.00
08/08/2005,21:08,1141.00,1141.00,1141.00,1141.00,16,0,16.00
08/08/2005,21:09,1141.00,1141.00,1141.00,1141.00,36,0,36.00
08/08/2005,21:11,1141.00,1141.25,1141.00,1141.00,18,11,29.00
08/08/2005,21:12,1141.00,1141.25,1141.00,1141.25,5,11,16.00
08/08/2005,21:13,1141.25,1141.25,1141.25,1141.25,30,0,30.00
08/08/2005,21:14,1141.25,1141.25,1141.25,1141.25,5,0,5.00
08/08/2005,21:15,1141.25,1141.25,1141.25,1141.25,22,0,22.00
08/08/2005,21:16,1141.25,1141.25,1141.25,1141.25,55,0,55.00
08/08/2005,21:17,1141.25,1141.25,1141.25,1141.25,8,0,8.00
08/08/2005,21:18,1141.25,1141.25,1141.25,1141.25,1,0,1.00
08/08/2005,21:20,1141.25,1141.50,1141.25,1141.50,40,0,40.00
08/08/2005,21:21,1141.50,1141.50,1141.50,1141.50,162,0,162.00
08/08/2005,21:22,1141.50,1141.50,1141.50,1141.50,27,0,27.00
08/08/2005,21:23,1141.50,1141.50,1141.50,1141.50,4,0,4.00
08/08/2005,21:24,1141.50,1141.50,1141.50,1141.50,4,0,4.00
08/08/2005,21:25,1141.50,1141.50,1141.50,1141.50,1,0,1.00
08/08/2005,21:26,1141.75,1141.75,1141.75,1141.75,52,0,52.00
08/08/2005,21:28,1141.50,1141.50,1141.50,1141.50,0,1,1.00
08/08/2005,21:29,1141.50,1141.75,1141.50,1141.75,35,87,122.00
08/08/2005,21:30,1141.50,1141.50,1141.50,1141.50,0,2,2.00
08/08/2005,21:31,1141.50,1141.50,1141.50,1141.50,0,7,7.00
08/08/2005,21:32,1141.50,1141.50,1141.50,1141.50,0,9,9.00
08/08/2005,21:33,1141.50,1141.50,1141.25,1141.50,5,10,15.00
08/08/2005,21:34,1141.50,1141.50,1141.25,1141.50,34,1,35.00
08/08/2005,21:35,1141.50,1141.50,1141.25,1141.25,15,19,34.00
08/08/2005,21:38,1141.25,1141.25,1141.25,1141.25,0,20,20.00
08/08/2005,21:48,1141.50,1141.50,1141.25,1141.50,12,2,14.00
08/08/2005,21:49,1141.50,1141.50,1141.25,1141.25,56,5,61.00
08/08/2005,21:51,1141.25,1141.50,1141.25,1141.50,1,1,2.00
08/08/2005,21:54,1141.50,1141.50,1141.25,1141.25,1,6,7.00
08/08/2005,21:55,1141.25,1141.25,1141.25,1141.25,0,10,10.00
08/08/2005,21:56,1141.50,1141.50,1141.50,1141.50,3,0,3.00
08/08/2005,21:58,1141.50,1141.50,1141.50,1141.50,11,0,11.00
08/08/2005,22:00,1141.50,1141.50,1141.50,1141.50,53,0,53.00
08/08/2005,22:01,1141.75,1141.75,1141.50,1141.50,1,1,2.00
08/08/2005,22:02,1141.50,1141.50,1141.50,1141.50,0,10,10.00
08/08/2005,22:04,1141.50,1141.50,1141.50,1141.50,0,1,1.00
08/08/2005,22:06,1141.50,1141.50,1141.50,1141.50,0,1,1.00
08/08/2005,22:09,1141.75,1141.75,1141.75,1141.75,1,0,1.00
08/08/2005,22:10,1141.50,1141.50,1141.50,1141.50,0,1,1.00
08/08/2005,22:14,1141.50,1141.50,1141.50,1141.50,0,20,20.00
08/08/2005,22:16,1141.50,1141.50,1141.50,1141.50,0,2,2.00
08/08/2005,22:18,1141.50,1141.50,1141.50,1141.50,0,24,24.00
08/08/2005,22:19,1141.50,1141.50,1141.50,1141.50,0,1,1.00
08/08/2005,22:21,1141.50,1141.50,1141.50,1141.50,0,1,1.00
08/08/2005,22:22,1141.50,1141.50,1141.50,1141.50,0,13,13.00
08/08/2005,22:23,1141.50,1141.50,1141.50,1141.50,0,1,1.00
08/08/2005,22:25,1141.50,1141.50,1141.50,1141.50,0,1,1.00
08/08/2005,22:26,1141.75,1141.75,1141.50,1141.50,1,6,7.00
08/08/2005,22:27,1141.50,1141.50,1141.50,1141.50,0,18,18.00
08/08/2005,22:28,1141.50,1141.50,1141.50,1141.50,0,38,38.00
08/08/2005,22:29,1141.50,1141.50,1141.50,1141.50,0,25,25.00
08/08/2005,22:31,1141.50,1141.50,1141.50,1141.50,0,1,1.00
08/08/2005,22:32,1141.50,1141.50,1141.50,1141.50,0,1,1.00
08/08/2005,22:34,1141.75,1141.75,1141.75,1141.75,40,0,40.00
08/08/2005,22:35,1141.75,1142.00,1141.75,1141.75,75,2,77.00
08/08/2005,22:36,1141.75,1141.75,1141.75,1141.75,0,41,41.00
08/08/2005,22:39,1141.50,1141.50,1141.50,1141.50,0,2,2.00
08/08/2005,22:40,1141.50,1141.50,1141.50,1141.50,0,2,2.00
08/08/2005,22:45,1141.75,1141.75,1141.75,1141.75,51,0,51.00
08/08/2005,22:46,1141.75,1142.00,1141.75,1142.00,3,0,3.00
08/08/2005,22:47,1142.00,1142.00,1142.00,1142.00,1,0,1.00
08/08/2005,22:49,1141.75,1141.75,1141.75,1141.75,0,11,11.00
08/08/2005,22:50,1141.75,1141.75,1141.75,1141.75,0,4,4.00
08/08/2005,22:51,1142.00,1142.00,1141.50,1141.50,3,50,53.00
08/08/2005,22:52,1141.50,1142.00,1141.50,1142.00,7,1,8.00
08/08/2005,22:53,1141.50,1141.75,1141.50,1141.75,40,1,41.00
08/08/2005,22:55,1141.75,1141.75,1141.75,1141.75,10,0,10.00
08/08/2005,22:56,1141.75,1141.75,1141.75,1141.75,20,0,20.00
08/08/2005,22:58,1141.75,1141.75,1141.75,1141.75,5,0,5.00
08/08/2005,23:01,1141.75,1142.00,1141.75,1141.75,20,28,48.00
08/08/2005,23:02,1141.75,1141.75,1141.75,1141.75,0,10,10.00
08/08/2005,23:03,1141.75,1141.75,1141.75,1141.75,0,16,16.00
08/08/2005,23:06,1142.00,1142.00,1142.00,1142.00,27,0,27.00
08/08/2005,23:08,1141.75,1141.75,1141.75,1141.75,0,95,95.00
08/08/2005,23:09,1141.75,1141.75,1141.75,1141.75,0,2,2.00
08/08/2005,23:14,1141.75,1142.00,1141.75,1142.00,2,5,7.00
08/08/2005,23:18,1141.75,1141.75,1141.75,1141.75,0,11,11.00
08/08/2005,23:19,1141.75,1141.75,1141.75,1141.75,0,2,2.00
08/08/2005,23:20,1141.75,1141.75,1141.75,1141.75,0,1,1.00
08/08/2005,23:22,1141.75,1141.75,1141.75,1141.75,0,1,1.00
08/08/2005,23:23,1141.75,1141.75,1141.75,1141.75,0,8,8.00
08/08/2005,23:25,1141.75,1141.75,1141.75,1141.75,0,1,1.00
08/08/2005,23:26,1141.75,1141.75,1141.75,1141.75,0,5,5.00
08/08/2005,23:29,1141.75,1141.75,1141.50,1141.75,1,2,3.00
08/08/2005,23:30,1141.75,1141.75,1141.75,1141.75,2,0,2.00
08/08/2005,23:31,1141.75,1141.75,1141.75,1141.75,3,0,3.00
08/08/2005,23:32,1141.50,1141.50,1141.50,1141.50,0,4,4.00
08/08/2005,23:34,1141.50,1141.50,1141.50,1141.50,0,1,1.00
08/08/2005,23:35,1141.75,1141.75,1141.75,1141.75,10,0,10.00
08/08/2005,23:36,1141.75,1142.00,1141.75,1141.75,20,2,22.00
08/08/2005,23:38,1141.75,1141.75,1141.50,1141.50,0,5,5.00
08/08/2005,23:39,1141.50,1141.50,1141.50,1141.50,0,2,2.00
08/08/2005,23:40,1141.50,1141.50,1141.50,1141.50,0,20,20.00
08/08/2005,23:43,1141.50,1141.50,1141.50,1141.50,0,4,4.00
08/08/2005,23:44,1141.75,1141.75,1141.75,1141.75,5,0,5.00
08/08/2005,23:47,1141.50,1141.50,1141.50,1141.50,0,20,20.00
08/08/2005,23:50,1141.50,1141.50,1141.50,1141.50,0,2,2.00
08/08/2005,23:53,1141.50,1141.75,1141.50,1141.75,10,1,11.00
08/08/2005,23:54,1141.75,1141.75,1141.75,1141.75,1,0,1.00
08/09/2005,00:00,1141.75,1141.75,1141.75,1141.75,10,0,10.00
08/09/2005,00:01,1141.75,1141.75,1141.75,1141.75,8,0,8.00
08/09/2005,00:05,1141.75,1141.75,1141.75,1141.75,1,0,1.00
08/09/2005,00:10,1141.75,1142.00,1141.75,1142.00,2,0,2.00
08/09/2005,00:16,1142.00,1142.00,1142.00,1142.00,1,0,1.00
08/09/2005,00:17,1142.00,1142.00,1142.00,1142.00,1,0,1.00
08/09/2005,00:18,1142.00,1142.00,1142.00,1142.00,5,0,5.00
08/09/2005,00:19,1142.00,1142.00,1142.00,1142.00,21,0,21.00
08/09/2005,00:24,1142.00,1142.00,1142.00,1142.00,1,0,1.00
08/09/2005,00:28,1142.00,1142.00,1142.00,1142.00,3,0,3.00
08/09/2005,00:29,1141.75,1141.75,1141.75,1141.75,0,2,2.00
08/09/2005,00:30,1142.00,1142.00,1142.00,1142.00,76,0,76.00
08/09/2005,00:31,1142.25,1142.25,1142.25,1142.25,16,0,16.00
08/09/2005,00:32,1142.25,1142.25,1142.25,1142.25,19,0,19.00
08/09/2005,00:33,1142.00,1142.00,1142.00,1142.00,0,4,4.00
08/09/2005,00:34,1142.00,1142.00,1142.00,1142.00,0,14,14.00
08/09/2005,00:35,1142.00,1142.00,1142.00,1142.00,0,3,3.00
08/09/2005,00:37,1142.00,1142.00,1142.00,1142.00,0,2,2.00
08/09/2005,00:38,1142.00,1142.25,1142.00,1142.25,1,1,2.00
08/09/2005,00:39,1142.00,1142.00,1142.00,1142.00,0,10,10.00
08/09/2005,00:40,1142.00,1142.00,1142.00,1142.00,0,16,16.00
08/09/2005,00:41,1142.00,1142.00,1142.00,1142.00,0,22,22.00
08/09/2005,00:42,1141.75,1141.75,1141.75,1141.75,0,5,5.00
08/09/2005,00:45,1141.75,1141.75,1141.75,1141.75,0,5,5.00
08/09/2005,00:46,1141.75,1142.00,1141.75,1142.00,1,2,3.00
08/09/2005,00:47,1142.00,1142.00,1142.00,1142.00,36,0,36.00
08/09/2005,00:49,1142.00,1142.25,1142.00,1142.25,6,0,6.00
08/09/2005,00:57,1142.00,1142.00,1142.00,1142.00,0,21,21.00
08/09/2005,00:58,1142.00,1142.00,1142.00,1142.00,0,5,5.00
08/09/2005,01:00,1142.00,1142.00,1142.00,1142.00,0,4,4.00
08/09/2005,01:03,1142.00,1142.00,1142.00,1142.00,0,49,49.00
08/09/2005,01:04,1142.00,1142.00,1142.00,1142.00,0,12,12.00
08/09/2005,01:05,1142.00,1142.00,1142.00,1142.00,0,11,11.00
08/09/2005,01:07,1142.00,1142.00,1142.00,1142.00,0,1,1.00
08/09/2005,01:08,1142.00,1142.00,1142.00,1142.00,0,10,10.00
08/09/2005,01:11,1142.00,1142.00,1142.00,1142.00,0,5,5.00
08/09/2005,01:15,1142.00,1142.00,1142.00,1142.00,0,1,1.00
08/09/2005,01:19,1142.00,1142.00,1142.00,1142.00,0,1,1.00
08/09/2005,01:30,1142.00,1142.00,1142.00,1142.00,0,1,1.00
08/09/2005,01:31,1142.00,1142.00,1142.00,1142.00,0,7,7.00
08/09/2005,01:33,1142.00,1142.00,1142.00,1142.00,0,60,60.00
08/09/2005,01:34,1142.00,1142.25,1142.00,1142.25,74,12,86.00
08/09/2005,01:35,1142.25,1142.25,1142.25,1142.25,66,0,66.00
08/09/2005,01:36,1142.25,1142.50,1142.25,1142.25,70,1,71.00
08/09/2005,01:39,1142.25,1142.25,1142.25,1142.25,0,1,1.00
08/09/2005,01:40,1142.25,1142.50,1142.25,1142.50,20,6,26.00
08/09/2005,01:41,1142.50,1142.50,1142.50,1142.50,1,0,1.00
08/09/2005,01:42,1142.25,1142.25,1142.25,1142.25,0,7,7.00
08/09/2005,01:44,1142.25,1142.25,1142.25,1142.25,0,1,1.00
08/09/2005,01:46,1142.25,1142.25,1142.25,1142.25,0,6,6.00
08/09/2005,01:47,1142.50,1142.50,1142.50,1142.50,1,0,1.00
08/09/2005,01:48,1142.50,1142.50,1142.50,1142.50,1,0,1.00
08/09/2005,01:49,1142.50,1142.50,1142.50,1142.50,1,0,1.00
08/09/2005,01:50,1142.50,1142.50,1142.50,1142.50,20,0,20.00
08/09/2005,01:51,1142.50,1142.75,1142.25,1142.75,531,12,543.00
08/09/2005,01:52,1142.75,1143.00,1142.50,1142.75,18,10,28.00
08/09/2005,01:54,1142.50,1142.50,1142.50,1142.50,0,6,6.00
08/09/2005,01:55,1142.50,1142.75,1142.50,1142.50,1,60,61.00
08/09/2005,01:56,1142.50,1142.50,1142.50,1142.50,0,3,3.00
08/09/2005,01:58,1142.50,1142.50,1142.50,1142.50,0,5,5.00
08/09/2005,01:59,1142.50,1142.50,1142.50,1142.50,0,30,30.00
08/09/2005,02:00,1142.50,1142.50,1142.50,1142.50,0,10,10.00
08/09/2005,02:01,1142.75,1142.75,1142.50,1142.50,2,13,15.00
08/09/2005,02:02,1142.50,1142.75,1142.50,1142.75,48,11,59.00
08/09/2005,02:03,1142.75,1143.00,1142.50,1143.00,316,32,348.00
08/09/2005,02:04,1143.00,1143.00,1142.75,1142.75,31,5,36.00
08/09/2005,02:05,1143.00,1143.25,1143.00,1143.25,117,0,117.00
08/09/2005,02:06,1143.25,1143.25,1143.25,1143.25,12,0,12.00
08/09/2005,02:07,1143.00,1143.25,1142.75,1143.00,31,40,71.00
08/09/2005,02:08,1142.75,1142.75,1142.25,1142.25,0,391,391.00
08/09/2005,02:09,1142.50,1142.50,1142.50,1142.50,115,0,115.00
08/09/2005,02:10,1142.50,1142.75,1142.50,1142.75,167,9,176.00
08/09/2005,02:11,1142.50,1142.75,1142.50,1142.75,228,7,235.00
08/09/2005,02:12,1142.75,1143.00,1142.75,1143.00,6,0,6.00
08/09/2005,02:13,1143.00,1143.00,1143.00,1143.00,1,0,1.00
08/09/2005,02:14,1142.75,1143.00,1142.75,1143.00,6,13,19.00
08/09/2005,02:15,1142.75,1142.75,1142.75,1142.75,0,173,173.00
08/09/2005,02:16,1142.50,1142.50,1142.25,1142.50,22,106,128.00
08/09/2005,02:17,1142.75,1142.75,1142.75,1142.75,5,0,5.00
08/09/2005,02:18,1142.50,1142.50,1142.50,1142.50,0,10,10.00
08/09/2005,02:19,1142.50,1142.75,1142.50,1142.75,6,10,16.00
08/09/2005,02:20,1142.50,1142.50,1142.50,1142.50,0,30,30.00
08/09/2005,02:21,1142.75,1142.75,1142.75,1142.75,6,0,6.00
08/09/2005,02:22,1142.50,1142.50,1142.50,1142.50,0,88,88.00
08/09/2005,02:23,1142.50,1142.50,1142.25,1142.50,9,6,15.00
08/09/2005,02:24,1142.50,1142.75,1142.50,1142.75,21,0,21.00
08/09/2005,02:25,1142.75,1142.75,1142.75,1142.75,56,0,56.00
08/09/2005,02:26,1142.75,1143.00,1142.75,1142.75,15,1,16.00
08/09/2005,02:27,1143.00,1143.00,1143.00,1143.00,2,0,2.00
08/09/2005,02:28,1142.75,1143.00,1142.75,1142.75,6,5,11.00
08/09/2005,02:29,1142.75,1142.75,1142.50,1142.75,4,12,16.00
08/09/2005,02:30,1142.50,1142.75,1142.50,1142.75,5,2,7.00
08/09/2005,02:31,1142.50,1142.75,1142.50,1142.75,35,1,36.00
08/09/2005,02:32,1142.75,1143.00,1142.75,1142.75,71,1,72.00
08/09/2005,02:33,1142.75,1142.75,1142.75,1142.75,0,62,62.00
08/09/2005,02:34,1142.75,1143.00,1142.50,1143.00,63,2,65.00
08/09/2005,02:35,1143.00,1143.00,1142.75,1142.75,7,1,8.00
08/09/2005,02:36,1142.75,1142.75,1142.75,1142.75,0,1,1.00
08/09/2005,02:37,1142.75,1143.00,1142.75,1143.00,7,5,12.00
08/09/2005,02:38,1143.00,1143.00,1143.00,1143.00,1,0,1.00
08/09/2005,02:39,1142.75,1143.00,1142.75,1143.00,6,1,7.00
08/09/2005,02:40,1142.75,1142.75,1142.75,1142.75,0,131,131.00
08/09/2005,02:41,1142.75,1143.00,1142.75,1143.00,6,2,8.00
08/09/2005,02:43,1142.75,1142.75,1142.75,1142.75,0,1,1.00
08/09/2005,02:44,1143.00,1143.00,1142.75,1142.75,106,15,121.00
08/09/2005,02:45,1143.00,1143.00,1143.00,1143.00,1,0,1.00
08/09/2005,02:46,1143.00,1143.00,1143.00,1143.00,1,0,1.00
08/09/2005,02:47,1143.00,1143.00,1143.00,1143.00,8,0,8.00
08/09/2005,02:48,1142.75,1142.75,1142.75,1142.75,0,25,25.00
08/09/2005,02:49,1142.75,1142.75,1142.75,1142.75,0,119,119.00
08/09/2005,02:50,1142.75,1142.75,1142.75,1142.75,0,28,28.00
08/09/2005,02:51,1142.75,1142.75,1142.75,1142.75,0,6,6.00
08/09/2005,02:52,1142.75,1143.00,1142.50,1142.75,23,17,40.00
08/09/2005,02:53,1142.75,1142.75,1142.50,1142.50,2,1,3.00
08/09/2005,02:54,1142.50,1142.75,1142.50,1142.75,39,3,42.00
08/09/2005,02:55,1142.50,1142.50,1142.50,1142.50,0,6,6.00
08/09/2005,02:56,1142.50,1142.75,1142.50,1142.75,7,3,10.00
08/09/2005,02:57,1142.75,1142.75,1142.75,1142.75,34,0,34.00
08/09/2005,02:58,1143.00,1143.00,1143.00,1143.00,6,0,6.00
08/09/2005,03:00,1142.75,1142.75,1142.75,1142.75,0,35,35.00
08/09/2005,03:01,1142.75,1142.75,1142.75,1142.75,0,7,7.00
08/09/2005,03:02,1142.75,1143.00,1142.75,1143.00,5,1,6.00
08/09/2005,03:03,1143.00,1143.00,1143.00,1143.00,5,0,5.00
08/09/2005,03:04,1142.75,1142.75,1142.75,1142.75,0,32,32.00
08/09/2005,03:05,1142.75,1143.00,1142.75,1142.75,5,10,15.00
08/09/2005,03:07,1142.75,1143.00,1142.75,1143.00,6,2,8.00
08/09/2005,03:08,1143.00,1143.00,1143.00,1143.00,70,0,70.00
08/09/2005,03:09,1143.00,1143.25,1143.00,1143.00,80,35,115.00
08/09/2005,03:10,1143.00,1143.00,1142.75,1143.00,20,16,36.00
08/09/2005,03:11,1143.00,1143.25,1142.75,1143.00,95,2,97.00
08/09/2005,03:12,1143.00,1143.00,1143.00,1143.00,7,0,7.00
08/09/2005,03:13,1143.00,1143.00,1143.00,1143.00,3,0,3.00
08/09/2005,03:15,1143.00,1143.00,1143.00,1143.00,6,0,6.00
08/09/2005,03:16,1143.00,1143.00,1142.75,1143.00,71,1,72.00
08/09/2005,03:17,1143.00,1143.00,1143.00,1143.00,155,0,155.00
08/09/2005,03:18,1143.00,1143.00,1143.00,1143.00,10,0,10.00
08/09/2005,03:19,1143.00,1143.00,1143.00,1143.00,7,0,7.00
08/09/2005,03:21,1143.00,1143.00,1143.00,1143.00,6,0,6.00
08/09/2005,03:22,1143.25,1143.25,1143.25,1143.25,5,0,5.00
08/09/2005,03:23,1143.25,1143.25,1143.00,1143.00,1,38,39.00
08/09/2005,03:24,1143.00,1143.00,1142.75,1142.75,1,196,197.00
08/09/2005,03:25,1142.50,1142.50,1142.50,1142.50,0,19,19.00
08/09/2005,03:26,1142.75,1142.75,1142.75,1142.75,45,0,45.00
08/09/2005,03:27,1142.50,1142.50,1142.50,1142.50,0,5,5.00
08/09/2005,03:28,1142.75,1142.75,1142.75,1142.75,108,0,108.00
08/09/2005,03:29,1142.75,1143.00,1142.75,1143.00,7,31,38.00
08/09/2005,03:30,1142.75,1143.00,1142.75,1142.75,50,6,56.00
08/09/2005,03:31,1143.00,1143.00,1143.00,1143.00,5,0,5.00
08/09/2005,03:32,1143.00,1143.00,1143.00,1143.00,4,0,4.00
08/09/2005,03:33,1143.00,1143.25,1142.50,1142.75,141,342,483.00
08/09/2005,03:34,1142.75,1143.00,1142.75,1142.75,8,9,17.00
08/09/2005,03:35,1142.75,1142.75,1142.75,1142.75,0,2,2.00
08/09/2005,03:36,1143.00,1143.00,1142.75,1143.00,8,13,21.00
08/09/2005,03:37,1142.75,1142.75,1142.75,1142.75,0,1,1.00
08/09/2005,03:38,1142.75,1142.75,1142.75,1142.75,0,5,5.00
08/09/2005,03:40,1142.50,1142.50,1142.50,1142.50,0,2,2.00
08/09/2005,03:41,1142.75,1142.75,1142.75,1142.75,7,0,7.00
08/09/2005,03:43,1142.75,1142.75,1142.25,1142.25,6,117,123.00
08/09/2005,03:44,1142.25,1142.50,1142.25,1142.50,86,2,88.00
08/09/2005,03:45,1142.50,1142.75,1142.50,1142.75,13,0,13.00
08/09/2005,03:46,1142.50,1142.50,1142.50,1142.50,0,52,52.00
08/09/2005,03:47,1142.50,1142.50,1142.25,1142.50,5,10,15.00
08/09/2005,03:48,1142.50,1142.50,1142.25,1142.50,44,1,45.00
08/09/2005,03:49,1142.50,1142.75,1142.50,1142.75,8,7,15.00
08/09/2005,03:50,1142.50,1142.50,1142.50,1142.50,0,1,1.00
08/09/2005,03:51,1142.50,1142.75,1142.25,1142.25,8,12,20.00
08/09/2005,03:52,1142.50,1142.50,1142.50,1142.50,6,0,6.00
08/09/2005,03:53,1142.50,1142.75,1142.50,1142.50,104,10,114.00
08/09/2005,03:55,1142.50,1142.50,1142.50,1142.50,0,8,8.00
08/09/2005,03:58,1142.50,1142.75,1142.50,1142.50,1,13,14.00
08/09/2005,03:59,1142.75,1142.75,1142.75,1142.75,2,0,2.00
08/09/2005,04:00,1142.75,1142.75,1142.75,1142.75,1,0,1.00
08/09/2005,04:02,1142.50,1142.50,1142.50,1142.50,0,37,37.00
08/09/2005,04:04,1142.50,1142.50,1142.50,1142.50,0,1,1.00
08/09/2005,04:06,1142.50,1142.50,1142.50,1142.50,0,11,11.00
08/09/2005,04:07,1142.50,1142.50,1142.50,1142.50,0,1,1.00
08/09/2005,04:09,1142.25,1142.50,1142.25,1142.50,16,2,18.00
08/09/2005,04:10,1142.50,1142.50,1142.50,1142.50,1,0,1.00
08/09/2005,04:11,1142.50,1142.50,1142.50,1142.50,31,0,31.00
08/09/2005,04:12,1142.50,1142.50,1142.50,1142.50,30,0,30.00
08/09/2005,04:13,1142.50,1142.50,1142.50,1142.50,15,0,15.00
08/09/2005,04:15,1142.50,1142.50,1142.50,1142.50,1,0,1.00
08/09/2005,04:16,1142.50,1142.50,1142.50,1142.50,19,0,19.00
08/09/2005,04:17,1142.50,1142.50,1142.25,1142.25,1,1,2.00
08/09/2005,04:20,1142.50,1142.75,1142.50,1142.75,36,0,36.00
08/09/2005,04:21,1142.75,1142.75,1142.75,1142.75,2,0,2.00
08/09/2005,04:22,1142.75,1142.75,1142.50,1142.75,52,1,53.00
08/09/2005,04:23,1143.00,1143.00,1142.75,1142.75,4,20,24.00
08/09/2005,04:24,1143.00,1143.00,1143.00,1143.00,18,0,18.00
08/09/2005,04:25,1143.00,1143.00,1143.00,1143.00,10,0,10.00
08/09/2005,04:27,1142.75,1142.75,1142.75,1142.75,0,31,31.00
08/09/2005,04:28,1143.00,1143.00,1142.75,1142.75,3,2,5.00
08/09/2005,04:29,1142.75,1142.75,1142.75,1142.75,0,6,6.00
08/09/2005,04:30,1142.75,1142.75,1142.75,1142.75,0,6,6.00
08/09/2005,04:31,1142.75,1142.75,1142.75,1142.75,0,15,15.00
08/09/2005,04:32,1142.75,1142.75,1142.75,1142.75,0,1,1.00
08/09/2005,04:33,1143.00,1143.25,1143.00,1143.00,106,4,110.00
08/09/2005,04:34,1143.00,1143.00,1143.00,1143.00,0,11,11.00
08/09/2005,04:35,1143.00,1143.00,1143.00,1143.00,0,64,64.00
08/09/2005,04:36,1142.75,1142.75,1142.75,1142.75,0,79,79.00
08/09/2005,04:40,1142.75,1142.75,1142.75,1142.75,0,32,32.00
08/09/2005,04:41,1142.75,1142.75,1142.75,1142.75,0,20,20.00
08/09/2005,04:42,1142.75,1142.75,1142.75,1142.75,0,2,2.00
08/09/2005,04:45,1143.00,1143.00,1143.00,1143.00,20,0,20.00
08/09/2005,04:47,1143.00,1143.00,1143.00,1143.00,136,0,136.00
08/09/2005,04:49,1142.75,1142.75,1142.75,1142.75,0,10,10.00
08/09/2005,04:50,1143.00,1143.25,1143.00,1143.25,7,0,7.00
08/09/2005,04:51,1143.00,1143.00,1143.00,1143.00,0,8,8.00
08/09/2005,04:53,1143.00,1143.00,1143.00,1143.00,0,30,30.00
08/09/2005,04:54,1143.00,1143.25,1143.00,1143.25,1,15,16.00
08/09/2005,04:55,1143.00,1143.00,1143.00,1143.00,0,16,16.00
08/09/2005,04:56,1143.00,1143.00,1143.00,1143.00,0,4,4.00
08/09/2005,05:01,1143.00,1143.00,1143.00,1143.00,0,2,2.00
08/09/2005,05:02,1143.00,1143.00,1143.00,1143.00,0,3,3.00
08/09/2005,05:03,1142.75,1143.00,1142.75,1143.00,1,1,2.00
08/09/2005,05:04,1143.00,1143.00,1143.00,1143.00,2,0,2.00
08/09/2005,05:05,1142.75,1142.75,1142.75,1142.75,0,127,127.00
08/09/2005,05:06,1142.75,1142.75,1142.75,1142.75,0,5,5.00
08/09/2005,05:07,1142.75,1142.75,1142.75,1142.75,0,57,57.00
08/09/2005,05:08,1142.75,1142.75,1142.75,1142.75,0,1,1.00
08/09/2005,05:09,1142.75,1142.75,1142.50,1142.50,0,16,16.00
08/09/2005,05:10,1142.75,1142.75,1142.75,1142.75,56,0,56.00
08/09/2005,05:11,1142.75,1142.75,1142.50,1142.50,1,1,2.00
08/09/2005,05:12,1142.75,1142.75,1142.75,1142.75,111,0,111.00
08/09/2005,05:14,1142.75,1142.75,1142.75,1142.75,52,0,52.00
08/09/2005,05:16,1142.50,1142.50,1142.50,1142.50,0,1,1.00
08/09/2005,05:18,1142.50,1142.50,1142.50,1142.50,0,167,167.00
08/09/2005,05:19,1142.50,1142.50,1142.50,1142.50,0,31,31.00
08/09/2005,05:20,1142.50,1142.75,1142.50,1142.75,100,10,110.00
08/09/2005,05:22,1142.75,1142.75,1142.75,1142.75,31,0,31.00
08/09/2005,05:23,1142.75,1142.75,1142.75,1142.75,56,0,56.00
08/09/2005,05:24,1142.75,1142.75,1142.75,1142.75,3,0,3.00
08/09/2005,05:25,1142.75,1142.75,1142.75,1142.75,3,0,3.00
08/09/2005,05:26,1142.75,1143.00,1142.75,1143.00,2,0,2.00
08/09/2005,05:27,1142.75,1142.75,1142.75,1142.75,0,6,6.00
08/09/2005,05:28,1143.00,1143.00,1143.00,1143.00,1,0,1.00
08/09/2005,05:29,1142.75,1142.75,1142.75,1142.75,0,7,7.00
08/09/2005,05:32,1142.50,1142.50,1142.50,1142.50,0,54,54.00
08/09/2005,05:33,1142.75,1142.75,1142.75,1142.75,112,0,112.00
08/09/2005,05:34,1143.00,1143.00,1143.00,1143.00,6,0,6.00
08/09/2005,05:35,1143.00,1143.00,1142.75,1142.75,20,76,96.00
08/09/2005,05:36,1142.75,1142.75,1142.75,1142.75,0,47,47.00
08/09/2005,05:38,1142.75,1142.75,1142.75,1142.75,0,7,7.00
08/09/2005,05:39,1142.75,1142.75,1142.75,1142.75,0,4,4.00
08/09/2005,05:40,1142.50,1142.75,1142.50,1142.75,29,5,34.00
08/09/2005,05:41,1142.75,1142.75,1142.75,1142.75,1,0,1.00
08/09/2005,05:42,1142.75,1142.75,1142.75,1142.75,85,0,85.00
08/09/2005,05:43,1142.75,1142.75,1142.75,1142.75,40,0,40.00
08/09/2005,05:44,1142.75,1142.75,1142.75,1142.75,16,0,16.00
08/09/2005,05:45,1142.75,1142.75,1142.75,1142.75,30,0,30.00
08/09/2005,05:48,1142.75,1142.75,1142.50,1142.50,2,1,3.00
08/09/2005,05:50,1142.50,1142.50,1142.50,1142.50,0,16,16.00
08/09/2005,05:51,1142.50,1142.50,1142.50,1142.50,0,21,21.00
08/09/2005,05:52,1142.50,1142.50,1142.50,1142.50,0,31,31.00
08/09/2005,05:53,1142.50,1142.50,1142.50,1142.50,0,1,1.00
08/09/2005,05:55,1142.75,1142.75,1142.75,1142.75,2,0,2.00
08/09/2005,05:56,1142.50,1142.50,1142.50,1142.50,0,33,33.00
08/09/2005,05:59,1142.50,1142.50,1142.50,1142.50,0,50,50.00
08/09/2005,06:00,1142.50,1142.50,1142.50,1142.50,0,12,12.00
08/09/2005,06:01,1142.50,1142.50,1142.50,1142.50,0,4,4.00
08/09/2005,06:02,1142.50,1142.50,1142.50,1142.50,0,6,6.00
08/09/2005,06:04,1142.50,1142.50,1142.50,1142.50,0,1,1.00
08/09/2005,06:05,1142.50,1142.75,1142.50,1142.50,8,26,34.00
08/09/2005,06:06,1142.50,1142.50,1142.50,1142.50,0,30,30.00
08/09/2005,06:07,1142.50,1142.50,1142.50,1142.50,0,2,2.00
08/09/2005,06:08,1142.25,1142.25,1142.25,1142.25,0,6,6.00
08/09/2005,06:09,1142.50,1142.50,1142.25,1142.25,4,4,8.00
08/09/2005,06:10,1142.25,1142.25,1142.25,1142.25,0,13,13.00
08/09/2005,06:12,1142.25,1142.25,1142.25,1142.25,0,5,5.00
08/09/2005,06:17,1142.25,1142.25,1142.25,1142.25,0,10,10.00
08/09/2005,06:19,1142.25,1142.25,1142.25,1142.25,0,5,5.00
08/09/2005,06:22,1142.50,1142.50,1142.25,1142.25,15,2,17.00
08/09/2005,06:23,1142.50,1142.50,1142.50,1142.50,6,0,6.00
08/09/2005,06:24,1142.50,1142.50,1142.25,1142.25,11,1,12.00
08/09/2005,06:26,1142.25,1142.25,1142.25,1142.25,0,5,5.00
08/09/2005,06:27,1142.50,1142.50,1142.50,1142.50,143,0,143.00
08/09/2005,06:28,1142.50,1142.50,1142.50,1142.50,88,0,88.00
08/09/2005,06:29,1142.25,1142.50,1142.25,1142.50,2,2,4.00
08/09/2005,06:31,1142.50,1142.50,1142.50,1142.50,1,0,1.00
08/09/2005,06:32,1142.50,1142.50,1142.50,1142.50,6,0,6.00
08/09/2005,06:33,1142.50,1142.50,1142.50,1142.50,11,0,11.00
08/09/2005,06:34,1142.50,1142.50,1142.50,1142.50,199,0,199.00
08/09/2005,06:35,1142.50,1142.50,1142.50,1142.50,129,0,129.00
08/09/2005,06:36,1142.50,1142.50,1142.50,1142.50,51,0,51.00
08/09/2005,06:39,1142.50,1142.50,1142.50,1142.50,47,0,47.00
08/09/2005,06:40,1142.50,1142.50,1142.25,1142.25,42,33,75.00
08/09/2005,06:41,1142.25,1142.50,1142.25,1142.50,33,15,48.00
08/09/2005,06:42,1142.50,1142.50,1142.50,1142.50,31,0,31.00
08/09/2005,06:43,1142.50,1142.50,1142.50,1142.50,8,0,8.00
08/09/2005,06:44,1142.50,1142.50,1142.50,1142.50,3,0,3.00
08/09/2005,06:45,1142.50,1142.75,1142.50,1142.75,49,0,49.00
08/09/2005,06:46,1142.50,1142.50,1142.50,1142.50,0,34,34.00
08/09/2005,06:47,1142.50,1142.50,1142.50,1142.50,0,1,1.00
08/09/2005,06:48,1142.50,1142.50,1142.50,1142.50,0,4,4.00
08/09/2005,06:49,1142.75,1142.75,1142.50,1142.75,7,1,8.00
08/09/2005,06:50,1142.75,1142.75,1142.75,1142.75,21,0,21.00
08/09/2005,06:51,1142.75,1142.75,1142.75,1142.75,40,0,40.00
08/09/2005,06:52,1142.75,1142.75,1142.50,1142.50,2,4,6.00
08/09/2005,06:53,1142.75,1142.75,1142.50,1142.75,15,5,20.00
08/09/2005,06:54,1142.50,1142.75,1142.50,1142.75,1,5,6.00
08/09/2005,06:55,1142.75,1142.75,1142.50,1142.75,51,5,56.00
08/09/2005,06:56,1142.50,1142.50,1142.50,1142.50,0,5,5.00
08/09/2005,06:57,1142.50,1142.50,1142.50,1142.50,0,4,4.00
08/09/2005,06:58,1142.50,1142.75,1142.50,1142.75,2,3,5.00
08/09/2005,06:59,1142.50,1142.75,1142.50,1142.75,1,1,2.00
08/09/2005,07:00,1142.50,1142.50,1142.50,1142.50,0,4,4.00
08/09/2005,07:01,1142.75,1142.75,1142.50,1142.75,30,2,32.00
08/09/2005,07:02,1142.75,1142.75,1142.50,1142.75,146,5,151.00
08/09/2005,07:03,1142.75,1143.00,1142.50,1142.50,78,3,81.00
08/09/2005,07:04,1142.75,1143.00,1142.75,1142.75,131,17,148.00
08/09/2005,07:05,1142.75,1143.00,1142.75,1142.75,1,60,61.00
08/09/2005,07:06,1142.75,1142.75,1142.75,1142.75,0,51,51.00
08/09/2005,07:07,1143.00,1143.00,1143.00,1143.00,100,0,100.00
08/09/2005,07:08,1143.00,1143.00,1143.00,1143.00,265,0,265.00
08/09/2005,07:09,1143.25,1143.25,1142.75,1143.00,115,23,138.00
08/09/2005,07:10,1143.00,1143.00,1142.75,1143.00,35,7,42.00
08/09/2005,07:11,1143.00,1143.00,1143.00,1143.00,72,0,72.00
08/09/2005,07:12,1143.00,1143.00,1143.00,1143.00,9,0,9.00
08/09/2005,07:13,1143.25,1143.25,1142.75,1143.00,22,115,137.00
08/09/2005,07:14,1143.00,1143.00,1142.75,1142.75,94,25,119.00
08/09/2005,07:15,1143.00,1143.00,1142.75,1143.00,55,1,56.00
08/09/2005,07:16,1143.00,1143.00,1143.00,1143.00,6,0,6.00
08/09/2005,07:17,1143.00,1143.00,1143.00,1143.00,5,0,5.00
08/09/2005,07:18,1143.00,1143.00,1143.00,1143.00,2,0,2.00
08/09/2005,07:19,1143.00,1143.00,1143.00,1143.00,169,0,169.00
08/09/2005,07:20,1143.00,1143.00,1142.75,1143.00,315,9,324.00
08/09/2005,07:21,1143.00,1143.00,1142.75,1143.00,34,51,85.00
08/09/2005,07:22,1143.00,1143.00,1142.50,1142.75,120,527,647.00
08/09/2005,07:23,1142.75,1142.75,1141.75,1142.25,167,943,1110.00
08/09/2005,07:24,1142.25,1142.50,1142.25,1142.50,41,19,60.00
08/09/2005,07:25,1142.50,1143.25,1142.50,1143.00,820,74,894.00
08/09/2005,07:26,1143.25,1143.25,1142.75,1143.00,73,54,127.00
08/09/2005,07:27,1143.00,1143.00,1142.75,1143.00,149,1,150.00
08/09/2005,07:28,1143.00,1143.00,1143.00,1143.00,28,0,28.00
08/09/2005,07:29,1143.00,1143.00,1142.75,1143.00,7,5,12.00
08/09/2005,07:30,1142.75,1143.00,1142.75,1143.00,131,1,132.00
08/09/2005,07:31,1143.00,1144.25,1143.00,1144.00,1756,163,1919.00
08/09/2005,07:32,1144.25,1144.50,1144.00,1144.25,1144,887,2031.00
08/09/2005,07:33,1144.50,1144.75,1144.25,1144.25,560,722,1282.00
08/09/2005,07:34,1144.50,1144.75,1144.25,1144.50,369,132,501.00
08/09/2005,07:35,1144.50,1144.50,1144.00,1144.50,617,946,1563.00
08/09/2005,07:36,1144.50,1144.75,1144.25,1144.50,23,693,716.00
08/09/2005,07:37,1144.50,1144.75,1144.50,1144.50,283,43,326.00
08/09/2005,07:38,1144.50,1144.75,1144.50,1144.50,50,518,568.00
08/09/2005,07:39,1144.50,1144.50,1144.50,1144.50,0,78,78.00
08/09/2005,07:40,1144.50,1145.00,1144.50,1144.75,752,187,939.00
08/09/2005,07:41,1144.75,1144.75,1144.50,1144.50,54,211,265.00
08/09/2005,07:42,1144.50,1144.75,1144.25,1144.50,594,255,849.00
08/09/2005,07:43,1144.50,1144.50,1144.50,1144.50,267,0,267.00
08/09/2005,07:44,1144.50,1144.75,1144.25,1144.50,338,23,361.00
08/09/2005,07:45,1144.50,1144.50,1144.25,1144.25,11,22,33.00
08/09/2005,07:46,1144.25,1144.50,1144.00,1144.25,99,557,656.00
08/09/2005,07:47,1144.25,1144.50,1144.00,1144.50,144,11,155.00
08/09/2005,07:48,1144.50,1144.50,1144.25,1144.50,275,57,332.00
08/09/2005,07:49,1144.50,1144.50,1144.25,1144.50,89,4,93.00
08/09/2005,07:50,1144.50,1144.75,1144.25,1144.50,144,29,173.00
08/09/2005,07:51,1144.50,1145.00,1144.50,1144.75,526,119,645.00
08/09/2005,07:52,1144.75,1144.75,1144.50,1144.75,34,106,140.00
08/09/2005,07:53,1144.75,1144.75,1144.50,1144.75,327,2,329.00
08/09/2005,07:54,1144.75,1144.75,1144.75,1144.75,126,0,126.00
08/09/2005,07:55,1144.50,1144.75,1144.50,1144.50,10,10,20.00
08/09/2005,07:56,1144.50,1144.50,1144.50,1144.50,0,57,57.00
08/09/2005,07:57,1144.50,1144.75,1144.50,1144.50,19,107,126.00
08/09/2005,07:58,1144.75,1144.75,1144.25,1144.50,246,481,727.00
08/09/2005,07:59,1144.50,1144.75,1144.25,1144.50,476,3,479.00
08/09/2005,08:00,1144.50,1144.75,1144.50,1144.50,11,44,55.00
08/09/2005,08:01,1144.50,1144.50,1144.25,1144.50,132,87,219.00
08/09/2005,08:02,1144.50,1144.50,1144.25,1144.25,4,2,6.00
08/09/2005,08:03,1144.50,1144.50,1144.25,1144.25,4,9,13.00
08/09/2005,08:04,1144.25,1144.50,1144.25,1144.50,96,13,109.00
08/09/2005,08:05,1144.50,1144.50,1144.25,1144.50,173,25,198.00
08/09/2005,08:06,1144.50,1145.00,1144.50,1144.75,776,86,862.00
08/09/2005,08:07,1145.00,1145.00,1144.75,1144.75,282,54,336.00
08/09/2005,08:08,1144.75,1145.00,1144.75,1144.75,5,14,19.00
08/09/2005,08:09,1144.75,1145.00,1144.75,1145.00,908,222,1130.00
08/09/2005,08:10,1145.00,1145.00,1144.75,1144.75,54,16,70.00
08/09/2005,08:11,1144.75,1145.00,1144.75,1145.00,30,4,34.00
08/09/2005,08:12,1144.75,1145.00,1144.75,1144.75,2,44,46.00
08/09/2005,08:13,1144.75,1144.75,1144.50,1144.50,0,386,386.00
08/09/2005,08:14,1144.50,1144.50,1144.25,1144.25,38,225,263.00
08/09/2005,08:15,1144.25,1144.50,1144.25,1144.50,112,8,120.00
08/09/2005,08:16,1144.50,1144.50,1144.25,1144.50,48,4,52.00
08/09/2005,08:17,1144.50,1144.50,1144.25,1144.25,36,8,44.00
08/09/2005,08:18,1144.25,1144.50,1144.25,1144.50,39,8,47.00
08/09/2005,08:19,1144.25,1144.25,1144.25,1144.25,0,4,4.00
08/09/2005,08:20,1144.25,1144.50,1144.25,1144.25,29,14,43.00
08/09/2005,08:21,1144.50,1144.50,1144.25,1144.50,662,2,664.00
08/09/2005,08:22,1144.50,1144.75,1144.50,1144.50,7,53,60.00
08/09/2005,08:23,1144.50,1144.50,1144.50,1144.50,0,640,640.00
08/09/2005,08:24,1144.50,1144.75,1144.50,1144.75,1,69,70.00
08/09/2005,08:25,1144.50,1144.75,1144.50,1144.50,1,187,188.00
08/09/2005,08:26,1144.50,1144.50,1144.50,1144.50,0,175,175.00
08/09/2005,08:27,1144.50,1144.50,1144.50,1144.50,0,189,189.00
08/09/2005,08:28,1144.50,1144.75,1144.25,1144.50,9,451,460.00
08/09/2005,08:29,1144.50,1144.50,1144.50,1144.50,373,0,373.00
08/09/2005,08:30,1144.50,1144.75,1144.25,1144.25,890,841,1731.00
08/09/2005,08:31,1144.25,1144.50,1144.00,1144.25,2407,1767,4174.00
08/09/2005,08:32,1144.50,1144.50,1144.00,1144.50,562,1226,1788.00
08/09/2005,08:33,1144.50,1144.75,1144.25,1144.50,1887,816,2703.00
08/09/2005,08:34,1144.75,1145.00,1144.25,1144.75,1218,964,2182.00
08/09/2005,08:35,1145.00,1145.00,1144.50,1144.50,907,1055,1962.00
08/09/2005,08:36,1144.75,1144.75,1144.00,1144.25,538,1597,2135.00
08/09/2005,08:37,1144.25,1145.25,1144.25,1145.00,3043,87,3130.00
08/09/2005,08:38,1145.25,1145.25,1144.75,1144.75,1062,1361,2423.00
08/09/2005,08:39,1144.75,1145.00,1144.50,1144.75,1286,1897,3183.00
08/09/2005,08:40,1144.75,1145.25,1144.75,1145.25,1300,1155,2455.00
08/09/2005,08:41,1145.25,1145.50,1144.75,1145.25,2721,3001,5722.00
08/09/2005,08:42,1145.25,1145.25,1145.00,1145.00,94,1660,1754.00
08/09/2005,08:43,1145.25,1145.25,1145.00,1145.00,312,251,563.00
08/09/2005,08:44,1145.00,1145.25,1144.75,1145.00,970,917,1887.00
08/09/2005,08:45,1145.00,1145.25,1145.00,1145.00,474,1208,1682.00
08/09/2005,08:46,1145.00,1145.25,1144.50,1144.75,1964,2060,4024.00
08/09/2005,08:47,1144.75,1145.00,1144.50,1144.75,914,434,1348.00
08/09/2005,08:48,1144.75,1145.25,1144.75,1145.25,1271,283,1554.00
08/09/2005,08:49,1145.00,1145.25,1144.50,1144.50,183,1109,1292.00
08/09/2005,08:50,1144.75,1145.50,1144.50,1145.00,2848,1185,4033.00
08/09/2005,08:51,1145.25,1145.25,1144.50,1144.50,771,2983,3754.00
08/09/2005,08:52,1144.50,1144.75,1144.25,1144.75,406,1457,1863.00
08/09/2005,08:53,1144.50,1145.00,1144.50,1144.75,788,569,1357.00
08/09/2005,08:54,1144.75,1145.25,1144.50,1145.00,1055,276,1331.00
08/09/2005,08:55,1145.25,1145.25,1144.75,1145.25,1211,528,1739.00
08/09/2005,08:56,1145.25,1145.50,1145.25,1145.50,521,696,1217.00
08/09/2005,08:57,1145.50,1145.50,1145.00,1145.00,235,1074,1309.00
08/09/2005,08:58,1145.00,1145.75,1145.00,1145.25,1883,383,2266.00
08/09/2005,08:59,1145.50,1145.75,1145.25,1145.25,2472,1275,3747.00
08/09/2005,09:00,1145.50,1145.75,1145.25,1145.25,553,523,1076.00
08/09/2005,09:01,1145.50,1146.00,1145.25,1145.75,3673,2211,5884.00
08/09/2005,09:02,1145.75,1146.25,1145.50,1146.25,4391,459,4850.00
08/09/2005,09:03,1146.00,1146.50,1145.75,1145.75,3604,2014,5618.00
08/09/2005,09:04,1145.75,1146.00,1145.50,1146.00,686,1179,1865.00
08/09/2005,09:05,1146.00,1146.00,1145.50,1145.50,161,1223,1384.00
08/09/2005,09:06,1145.50,1145.75,1145.00,1145.00,594,3698,4292.00
08/09/2005,09:07,1145.00,1145.50,1145.00,1145.25,1517,456,1973.00
08/09/2005,09:08,1145.25,1145.25,1145.00,1145.00,430,478,908.00
08/09/2005,09:09,1145.25,1145.25,1144.75,1145.00,73,802,875.00
08/09/2005,09:10,1145.00,1145.00,1144.50,1145.00,1061,1006,2067.00
08/09/2005,09:11,1144.75,1144.75,1144.25,1144.50,162,4187,4349.00
08/09/2005,09:12,1144.25,1144.75,1144.25,1144.75,2328,215,2543.00
08/09/2005,09:13,1144.75,1145.00,1144.50,1145.00,718,58,776.00
08/09/2005,09:14,1145.00,1145.00,1144.50,1144.50,183,518,701.00
08/09/2005,09:15,1144.50,1145.00,1144.25,1144.75,1173,1248,2421.00
08/09/2005,09:16,1144.75,1144.75,1144.50,1144.75,86,100,186.00
08/09/2005,09:17,1144.75,1144.75,1144.25,1144.50,964,442,1406.00
08/09/2005,09:18,1144.75,1145.00,1144.50,1145.00,915,541,1456.00
08/09/2005,09:19,1145.00,1145.00,1144.75,1144.75,1071,107,1178.00
08/09/2005,09:20,1144.75,1145.25,1144.75,1145.00,1069,633,1702.00
08/09/2005,09:21,1145.00,1145.00,1144.25,1144.75,496,693,1189.00
08/09/2005,09:22,1144.75,1144.75,1144.50,1144.50,21,425,446.00
08/09/2005,09:23,1144.50,1144.75,1144.25,1144.50,290,565,855.00
08/09/2005,09:24,1144.25,1144.75,1144.25,1144.50,200,225,425.00
08/09/2005,09:25,1144.75,1145.00,1144.75,1144.75,455,53,508.00
08/09/2005,09:26,1145.00,1145.00,1144.50,1144.75,238,462,700.00
08/09/2005,09:27,1145.00,1145.00,1144.75,1144.75,97,82,179.00
08/09/2005,09:28,1145.00,1145.25,1144.75,1145.25,454,953,1407.00
08/09/2005,09:29,1145.25,1145.50,1145.00,1145.25,800,451,1251.00
08/09/2005,09:30,1145.25,1145.50,1145.25,1145.25,445,92,537.00
08/09/2005,09:31,1145.50,1146.00,1145.25,1146.00,3827,199,4026.00
08/09/2005,09:32,1145.75,1146.00,1145.50,1146.00,1116,1199,2315.00
08/09/2005,09:33,1145.75,1146.00,1145.75,1146.00,959,91,1050.00
08/09/2005,09:34,1145.75,1146.25,1145.75,1146.00,694,892,1586.00
08/09/2005,09:35,1146.00,1146.50,1146.00,1146.25,1747,366,2113.00
08/09/2005,09:36,1146.25,1146.50,1146.00,1146.00,99,1260,1359.00
08/09/2005,09:37,1146.00,1146.00,1145.50,1145.75,487,2999,3486.00
08/09/2005,09:38,1146.00,1146.00,1145.50,1145.50,36,821,857.00
08/09/2005,09:39,1145.50,1145.75,1145.25,1145.25,69,1169,1238.00
08/09/2005,09:40,1145.25,1145.50,1145.25,1145.50,68,419,487.00
08/09/2005,09:41,1145.25,1145.75,1145.25,1145.50,1578,169,1747.00
08/09/2005,09:42,1145.75,1145.75,1145.50,1145.50,129,254,383.00
08/09/2005,09:43,1145.75,1145.75,1145.25,1145.50,154,562,716.00
08/09/2005,09:44,1145.75,1146.00,1145.50,1145.50,665,1199,1864.00
08/09/2005,09:45,1145.25,1145.50,1144.75,1145.00,477,1505,1982.00
08/09/2005,09:46,1145.00,1145.25,1144.75,1145.00,859,559,1418.00
08/09/2005,09:47,1145.25,1145.50,1145.25,1145.50,732,312,1044.00
08/09/2005,09:48,1145.50,1146.50,1145.25,1146.00,5404,1099,6503.00
08/09/2005,09:49,1146.25,1146.25,1145.75,1146.00,713,1158,1871.00
08/09/2005,09:50,1146.00,1146.25,1145.75,1146.00,433,578,1011.00
08/09/2005,09:51,1146.25,1146.25,1145.75,1146.00,70,383,453.00
08/09/2005,09:52,1146.00,1146.00,1145.50,1145.50,29,335,364.00
08/09/2005,09:53,1145.50,1146.00,1145.50,1146.00,530,341,871.00
08/09/2005,09:54,1145.75,1146.50,1145.75,1146.25,1578,303,1881.00
08/09/2005,09:55,1146.50,1146.50,1146.00,1146.00,388,1465,1853.00
08/09/2005,09:56,1146.00,1146.00,1145.75,1145.75,109,578,687.00
08/09/2005,09:57,1145.75,1146.25,1145.75,1146.25,482,8,490.00
08/09/2005,09:58,1146.00,1146.25,1145.75,1146.00,100,262,362.00
08/09/2005,09:59,1146.00,1146.50,1146.00,1146.50,1217,184,1401.00
08/09/2005,10:00,1146.50,1146.50,1146.00,1146.00,1008,654,1662.00
08/09/2005,10:01,1146.00,1146.50,1146.00,1146.50,854,271,1125.00
08/09/2005,10:02,1146.50,1147.00,1146.25,1146.75,3552,508,4060.00
08/09/2005,10:03,1147.00,1147.25,1146.50,1146.75,3065,1493,4558.00
08/09/2005,10:04,1146.75,1146.75,1146.25,1146.25,38,1015,1053.00
08/09/2005,10:05,1146.50,1146.50,1146.00,1146.25,162,808,970.00
08/09/2005,10:06,1146.00,1146.25,1145.75,1146.00,379,935,1314.00
08/09/2005,10:07,1146.00,1146.00,1145.75,1146.00,24,237,261.00
08/09/2005,10:08,1146.00,1146.00,1145.50,1145.75,401,790,1191.00
08/09/2005,10:09,1145.75,1146.00,1145.50,1145.75,150,55,205.00
08/09/2005,10:10,1145.75,1146.00,1145.75,1146.00,399,327,726.00
08/09/2005,10:11,1146.25,1146.25,1146.00,1146.00,63,538,601.00
08/09/2005,10:12,1146.00,1146.25,1145.75,1146.00,163,199,362.00
08/09/2005,10:13,1145.75,1146.25,1145.75,1146.00,375,44,419.00
08/09/2005,10:14,1146.25,1146.25,1146.00,1146.25,240,5,245.00
08/09/2005,10:15,1146.25,1146.25,1146.00,1146.25,254,6,260.00
08/09/2005,10:16,1146.25,1146.50,1145.75,1145.75,144,487,631.00
08/09/2005,10:17,1145.75,1146.00,1145.50,1145.75,551,565,1116.00
08/09/2005,10:18,1146.00,1146.25,1145.75,1146.00,327,15,342.00
08/09/2005,10:19,1146.00,1146.00,1145.50,1146.00,237,380,617.00
08/09/2005,10:20,1146.00,1146.00,1145.75,1145.75,74,16,90.00
08/09/2005,10:21,1145.75,1146.00,1145.75,1145.75,691,34,725.00
08/09/2005,10:22,1145.75,1146.25,1145.75,1146.25,275,139,414.00
08/09/2005,10:23,1146.00,1146.25,1145.75,1145.75,75,388,463.00
08/09/2005,10:24,1145.75,1146.00,1145.50,1145.75,42,849,891.00
08/09/2005,10:25,1145.75,1145.75,1145.50,1145.50,26,13,39.00
08/09/2005,10:26,1145.75,1145.75,1145.50,1145.75,20,75,95.00
08/09/2005,10:27,1145.75,1146.00,1145.50,1145.75,372,691,1063.00
08/09/2005,10:28,1145.75,1146.50,1145.75,1146.25,1183,54,1237.00
08/09/2005,10:29,1146.25,1146.75,1146.25,1146.50,1054,1124,2178.00
08/09/2005,10:30,1146.50,1146.75,1146.50,1146.75,1230,158,1388.00
08/09/2005,10:31,1146.75,1146.75,1146.50,1146.50,369,154,523.00
08/09/2005,10:32,1146.75,1146.75,1146.50,1146.75,82,12,94.00
08/09/2005,10:33,1146.50,1147.00,1146.50,1146.75,571,116,687.00
08/09/2005,10:34,1146.75,1147.25,1146.75,1147.00,1154,638,1792.00
08/09/2005,10:35,1147.00,1147.25,1146.75,1146.75,200,1525,1725.00
08/09/2005,10:36,1146.75,1147.00,1146.50,1146.50,91,884,975.00
08/09/2005,10:37,1146.50,1146.75,1146.50,1146.75,785,17,802.00
08/09/2005,10:38,1146.50,1147.00,1146.50,1147.00,274,92,366.00
08/09/2005,10:39,1146.75,1147.00,1146.50,1147.00,107,63,170.00
08/09/2005,10:40,1146.75,1147.00,1146.75,1146.75,32,458,490.00
08/09/2005,10:41,1146.75,1147.00,1146.75,1147.00,240,81,321.00
08/09/2005,10:42,1147.00,1147.25,1146.75,1147.00,818,685,1503.00
08/09/2005,10:43,1147.00,1147.00,1146.75,1147.00,304,13,317.00
08/09/2005,10:44,1146.75,1147.00,1146.75,1146.75,8,883,891.00
08/09/2005,10:45,1146.75,1147.00,1146.50,1146.75,49,593,642.00
08/09/2005,10:46,1146.75,1147.00,1146.50,1146.75,1034,142,1176.00
08/09/2005,10:47,1146.75,1147.00,1146.50,1146.75,56,747,803.00
08/09/2005,10:48,1146.75,1146.75,1146.50,1146.50,104,612,716.00
08/09/2005,10:49,1146.50,1146.75,1146.25,1146.50,373,235,608.00
08/09/2005,10:50,1146.50,1146.75,1146.25,1146.75,793,67,860.00
08/09/2005,10:51,1146.50,1147.00,1146.50,1146.50,803,959,1762.00
08/09/2005,10:52,1146.75,1146.75,1146.50,1146.75,627,17,644.00
08/09/2005,10:53,1146.50,1146.50,1146.25,1146.50,420,426,846.00
08/09/2005,10:54,1146.50,1146.75,1146.25,1146.25,813,161,974.00
08/09/2005,10:55,1146.25,1146.50,1146.25,1146.50,309,23,332.00
08/09/2005,10:56,1146.25,1146.75,1146.25,1146.50,300,23,323.00
08/09/2005,10:57,1146.75,1147.00,1146.50,1146.75,820,142,962.00
08/09/2005,10:58,1146.75,1147.00,1146.50,1146.50,108,116,224.00
08/09/2005,10:59,1146.75,1147.00,1146.50,1146.75,238,49,287.00
08/09/2005,11:00,1147.00,1147.00,1146.50,1146.75,152,100,252.00
08/09/2005,11:01,1146.75,1146.75,1146.50,1146.75,18,247,265.00
08/09/2005,11:02,1146.50,1146.75,1146.25,1146.50,18,247,265.00
08/09/2005,11:03,1146.25,1147.00,1146.25,1146.75,521,216,737.00
08/09/2005,11:04,1146.75,1146.75,1146.50,1146.50,194,253,447.00
08/09/2005,11:05,1146.50,1146.75,1146.50,1146.50,40,50,90.00
08/09/2005,11:06,1146.50,1146.75,1146.50,1146.50,45,65,110.00
08/09/2005,11:07,1146.50,1146.75,1146.50,1146.50,46,150,196.00
08/09/2005,11:08,1146.50,1146.75,1146.50,1146.50,57,146,203.00
08/09/2005,11:09,1146.50,1146.75,1146.50,1146.50,14,170,184.00
08/09/2005,11:10,1146.50,1146.75,1146.50,1146.50,4,271,275.00
08/09/2005,11:11,1146.50,1146.50,1146.25,1146.50,26,73,99.00
08/09/2005,11:12,1146.50,1146.50,1146.25,1146.25,127,9,136.00
08/09/2005,11:13,1146.50,1147.00,1146.50,1146.75,859,31,890.00
08/09/2005,11:14,1146.75,1147.00,1146.50,1146.75,264,175,439.00
08/09/2005,11:15,1146.75,1147.00,1146.75,1146.75,6,60,66.00
08/09/2005,11:16,1146.75,1147.00,1146.75,1146.75,17,37,54.00
08/09/2005,11:17,1146.75,1146.75,1146.50,1146.50,2,210,212.00
08/09/2005,11:18,1146.75,1146.75,1146.50,1146.50,24,70,94.00
08/09/2005,11:19,1146.50,1146.75,1146.50,1146.50,196,13,209.00
08/09/2005,11:20,1146.50,1146.75,1146.50,1146.75,3,22,25.00
08/09/2005,11:21,1146.50,1146.75,1146.50,1146.75,5,12,17.00
08/09/2005,11:22,1146.75,1146.75,1146.50,1146.50,48,189,237.00
08/09/2005,11:23,1146.50,1146.75,1146.50,1146.75,36,166,202.00
08/09/2005,11:24,1146.50,1146.75,1146.50,1146.75,565,28,593.00
08/09/2005,11:25,1146.75,1146.75,1146.50,1146.75,42,8,50.00
08/09/2005,11:26,1146.50,1147.00,1146.50,1147.00,263,57,320.00
08/09/2005,11:27,1147.00,1147.00,1146.75,1146.75,533,15,548.00
08/09/2005,11:28,1146.75,1147.00,1146.75,1146.75,1,352,353.00
08/09/2005,11:29,1146.75,1147.00,1146.50,1146.75,47,297,344.00
08/09/2005,11:30,1146.75,1146.75,1146.50,1146.75,46,134,180.00
08/09/2005,11:31,1146.50,1147.00,1146.50,1146.75,227,68,295.00
08/09/2005,11:32,1147.00,1147.00,1146.75,1147.00,84,21,105.00
08/09/2005,11:33,1147.00,1147.00,1146.50,1146.75,58,175,233.00
08/09/2005,11:34,1146.75,1146.75,1146.50,1146.75,48,14,62.00
08/09/2005,11:35,1146.75,1146.75,1146.50,1146.75,17,16,33.00
08/09/2005,11:36,1146.50,1146.50,1146.25,1146.25,8,788,796.00
08/09/2005,11:37,1146.50,1146.75,1146.25,1146.50,427,36,463.00
08/09/2005,11:38,1146.50,1147.00,1146.50,1146.75,1243,26,1269.00
08/09/2005,11:39,1147.00,1147.00,1146.75,1146.75,61,10,71.00
08/09/2005,11:40,1146.75,1147.00,1146.75,1146.75,12,56,68.00
08/09/2005,11:41,1146.75,1147.00,1146.50,1146.75,276,389,665.00
08/09/2005,11:42,1146.75,1147.00,1146.75,1146.75,488,137,625.00
08/09/2005,11:43,1146.75,1147.25,1146.75,1147.00,406,373,779.00
08/09/2005,11:44,1147.25,1147.25,1146.75,1147.00,54,344,398.00
08/09/2005,11:45,1146.75,1147.00,1146.50,1146.75,47,233,280.00
08/09/2005,11:46,1146.50,1146.75,1146.50,1146.50,361,13,374.00
08/09/2005,11:47,1146.75,1146.75,1146.50,1146.75,6,5,11.00
08/09/2005,11:48,1146.50,1146.75,1146.25,1146.50,204,479,683.00
08/09/2005,11:49,1146.50,1146.75,1146.25,1146.50,11,92,103.00
08/09/2005,11:50,1146.50,1146.75,1146.25,1146.75,200,2,202.00
08/09/2005,11:51,1146.75,1146.75,1146.50,1146.50,4,106,110.00
08/09/2005,11:52,1146.50,1146.75,1146.50,1146.75,2,57,59.00
08/09/2005,11:53,1146.75,1146.75,1146.50,1146.50,18,35,53.00
08/09/2005,11:54,1146.50,1146.75,1146.50,1146.75,838,13,851.00
08/09/2005,11:55,1147.00,1147.00,1146.50,1146.50,81,599,680.00
08/09/2005,11:56,1146.50,1146.75,1146.50,1146.50,53,5,58.00
08/09/2005,11:57,1146.75,1146.75,1146.50,1146.75,44,6,50.00
08/09/2005,11:58,1146.50,1146.75,1146.25,1146.25,154,463,617.00
08/09/2005,11:59,1146.50,1146.50,1145.75,1146.25,286,1898,2184.00
08/09/2005,12:00,1146.00,1146.25,1146.00,1146.00,17,21,38.00
08/09/2005,12:01,1146.25,1146.50,1146.00,1146.25,654,342,996.00
08/09/2005,12:02,1146.50,1146.50,1146.25,1146.25,10,138,148.00
08/09/2005,12:03,1146.25,1146.50,1146.25,1146.50,200,263,463.00
08/09/2005,12:04,1146.25,1146.50,1146.00,1146.00,8,331,339.00
08/09/2005,12:05,1146.00,1146.00,1145.75,1145.75,145,351,496.00
08/09/2005,12:06,1146.00,1146.00,1145.75,1145.75,48,851,899.00
08/09/2005,12:07,1145.75,1146.00,1145.50,1145.75,322,278,600.00
08/09/2005,12:08,1146.00,1146.00,1145.75,1146.00,7,43,50.00
08/09/2005,12:09,1146.00,1146.00,1145.75,1145.75,24,39,63.00
08/09/2005,12:10,1145.75,1146.00,1145.50,1145.50,147,784,931.00
08/09/2005,12:11,1145.75,1145.75,1145.00,1145.25,162,2132,2294.00
08/09/2005,12:12,1145.00,1145.25,1145.00,1145.25,119,627,746.00
08/09/2005,12:13,1145.00,1145.25,1145.00,1145.00,68,79,147.00
08/09/2005,12:14,1145.00,1145.25,1144.75,1144.75,855,1053,1908.00
08/09/2005,12:15,1144.75,1145.25,1144.75,1145.00,437,473,910.00
08/09/2005,12:16,1145.00,1145.25,1145.00,1145.25,17,28,45.00
08/09/2005,12:17,1145.00,1145.25,1145.00,1145.25,400,353,753.00
08/09/2005,12:18,1145.00,1145.25,1145.00,1145.00,375,276,651.00
08/09/2005,12:19,1145.25,1145.50,1145.25,1145.50,535,11,546.00
08/09/2005,12:20,1145.25,1145.50,1145.25,1145.25,286,2,288.00
08/09/2005,12:21,1145.50,1145.75,1145.25,1145.25,305,61,366.00
08/09/2005,12:22,1145.50,1145.50,1145.25,1145.50,246,2,248.00
08/09/2005,12:23,1145.25,1145.50,1145.25,1145.25,29,31,60.00
08/09/2005,12:24,1145.50,1145.75,1145.50,1145.75,292,0,292.00
08/09/2005,12:25,1145.50,1145.75,1145.25,1145.50,205,181,386.00
08/09/2005,12:26,1145.50,1145.75,1145.25,1145.50,57,307,364.00
08/09/2005,12:27,1145.50,1145.50,1145.25,1145.25,5,121,126.00
08/09/2005,12:28,1145.25,1145.50,1145.25,1145.25,10,76,86.00
08/09/2005,12:29,1145.25,1145.50,1145.25,1145.50,1,12,13.00
08/09/2005,12:30,1145.50,1145.50,1145.25,1145.25,4,229,233.00
08/09/2005,12:31,1145.25,1145.50,1145.25,1145.50,120,55,175.00
08/09/2005,12:32,1145.25,1145.50,1145.00,1145.00,8,221,229.00
08/09/2005,12:33,1145.25,1145.25,1145.00,1145.25,163,42,205.00
08/09/2005,12:34,1145.25,1145.50,1145.25,1145.25,173,17,190.00
08/09/2005,12:35,1145.25,1145.75,1145.25,1145.75,1101,44,1145.00
08/09/2005,12:36,1145.75,1146.00,1145.50,1146.00,485,14,499.00
08/09/2005,12:37,1146.00,1146.00,1145.50,1145.75,62,278,340.00
08/09/2005,12:38,1145.50,1146.00,1145.50,1146.00,230,26,256.00
08/09/2005,12:39,1145.75,1146.00,1145.75,1145.75,9,15,24.00
08/09/2005,12:40,1146.00,1146.00,1145.75,1145.75,205,10,215.00
08/09/2005,12:41,1145.75,1146.25,1145.75,1146.00,1028,297,1325.00
08/09/2005,12:42,1146.25,1146.50,1146.00,1146.25,1399,270,1669.00
08/09/2005,12:43,1146.25,1146.25,1146.00,1146.25,125,46,171.00
08/09/2005,12:44,1146.25,1146.50,1146.00,1146.00,264,634,898.00
08/09/2005,12:45,1146.00,1146.25,1146.00,1146.00,3,31,34.00
08/09/2005,12:46,1146.00,1146.25,1146.00,1146.25,391,58,449.00
08/09/2005,12:47,1146.00,1146.25,1145.75,1145.75,15,538,553.00
08/09/2005,12:48,1145.75,1146.25,1145.75,1145.75,494,153,647.00
08/09/2005,12:49,1146.00,1146.25,1145.75,1146.00,54,429,483.00
08/09/2005,12:50,1146.00,1146.25,1145.75,1145.75,253,233,486.00
08/09/2005,12:51,1145.75,1146.00,1145.75,1145.75,87,25,112.00
08/09/2005,12:52,1146.00,1146.00,1145.75,1145.75,160,7,167.00
08/09/2005,12:53,1146.00,1146.00,1145.75,1146.00,376,3,379.00
08/09/2005,12:54,1146.00,1146.25,1146.00,1146.00,272,125,397.00
08/09/2005,12:55,1146.00,1146.25,1146.00,1146.25,1220,563,1783.00
08/09/2005,12:56,1146.25,1146.25,1146.00,1146.25,434,12,446.00
08/09/2005,12:57,1146.25,1146.50,1146.25,1146.50,1163,74,1237.00
08/09/2005,12:58,1146.50,1146.50,1146.25,1146.25,367,9,376.00
08/09/2005,12:59,1146.25,1146.50,1146.25,1146.50,21,28,49.00
08/09/2005,13:00,1146.50,1146.50,1146.25,1146.25,137,248,385.00
08/09/2005,13:01,1146.50,1146.50,1146.25,1146.50,35,24,59.00
08/09/2005,13:02,1146.25,1146.50,1146.00,1146.25,40,656,696.00
08/09/2005,13:03,1146.25,1146.25,1146.00,1146.25,12,6,18.00
08/09/2005,13:04,1146.00,1146.25,1146.00,1146.00,36,16,52.00
08/09/2005,13:05,1146.25,1146.25,1146.00,1146.00,6,7,13.00
08/09/2005,13:06,1146.00,1146.25,1146.00,1146.00,83,78,161.00
08/09/2005,13:07,1146.25,1146.25,1146.00,1146.25,15,106,121.00
08/09/2005,13:08,1146.00,1146.25,1146.00,1146.25,138,144,282.00
08/09/2005,13:09,1146.25,1146.25,1146.00,1146.00,120,20,140.00
08/09/2005,13:10,1146.25,1146.25,1146.00,1146.00,2,215,217.00
08/09/2005,13:11,1146.00,1146.25,1146.00,1146.25,929,90,1019.00
08/09/2005,13:12,1146.25,1146.50,1146.00,1146.00,373,283,656.00
08/09/2005,13:13,1146.25,1146.25,1146.00,1146.00,96,101,197.00
08/09/2005,13:14,1146.00,1146.25,1146.00,1146.00,735,398,1133.00
08/09/2005,13:15,1146.00,1146.25,1146.00,1146.00,16,671,687.00
08/09/2005,13:16,1146.00,1146.25,1146.00,1146.00,216,93,309.00
08/09/2005,13:17,1146.25,1146.25,1145.75,1145.75,184,358,542.00
08/09/2005,13:18,1145.75,1147.25,1145.75,1147.00,2351,1376,3727.00
08/09/2005,13:19,1147.00,1147.25,1146.00,1146.00,1322,1843,3165.00
08/09/2005,13:20,1146.00,1147.25,1145.50,1147.00,3568,2687,6255.00
08/09/2005,13:21,1147.00,1147.75,1146.50,1147.25,5288,2667,7955.00
08/09/2005,13:22,1147.25,1147.25,1146.75,1146.75,2071,701,2772.00
08/09/2005,13:23,1146.75,1147.00,1145.75,1146.25,676,2560,3236.00
08/09/2005,13:24,1146.50,1147.00,1146.00,1146.75,1435,591,2026.00
08/09/2005,13:25,1146.75,1146.75,1146.50,1146.75,1435,785,2220.00
08/09/2005,13:26,1146.75,1147.50,1146.75,1147.25,4785,610,5395.00
08/09/2005,13:27,1147.25,1148.00,1147.25,1147.75,3401,1844,5245.00
08/09/2005,13:28,1148.00,1148.25,1147.50,1147.50,5047,2247,7294.00
08/09/2005,13:29,1147.50,1148.00,1147.00,1147.50,1985,2461,4446.00
08/09/2005,13:30,1147.50,1148.75,1147.50,1148.75,6534,786,7320.00
08/09/2005,13:31,1148.75,1149.00,1148.25,1148.50,4327,3302,7629.00
08/09/2005,13:32,1148.25,1148.75,1148.25,1148.50,1090,1466,2556.00
08/09/2005,13:33,1148.25,1149.25,1148.25,1149.00,1890,555,2445.00
08/09/2005,13:34,1149.00,1149.75,1148.75,1149.50,9061,3376,12437.00
08/09/2005,13:35,1149.50,1149.50,1148.75,1149.00,2045,1929,3974.00
08/09/2005,13:36,1149.25,1149.25,1149.00,1149.00,963,277,1240.00
08/09/2005,13:37,1149.25,1149.25,1148.50,1148.75,1505,1599,3104.00
08/09/2005,13:38,1148.75,1149.00,1148.50,1148.75,727,900,1627.00
08/09/2005,13:39,1148.75,1149.00,1148.25,1148.50,1599,2530,4129.00
08/09/2005,13:40,1148.25,1148.75,1148.25,1148.75,1209,378,1587.00
08/09/2005,13:41,1148.75,1149.00,1148.50,1148.50,1567,357,1924.00
08/09/2005,13:42,1148.75,1148.75,1147.75,1148.00,1632,3071,4703.00
08/09/2005,13:43,1148.00,1148.25,1147.25,1147.25,750,2192,2942.00
08/09/2005,13:44,1147.25,1147.50,1146.75,1147.25,1937,1735,3672.00
08/09/2005,13:45,1147.25,1147.50,1146.75,1147.00,226,1498,1724.00
08/09/2005,13:46,1146.75,1148.00,1146.75,1148.00,3360,439,3799.00
08/09/2005,13:47,1148.00,1148.00,1147.25,1147.50,667,2235,2902.00
08/09/2005,13:48,1147.25,1147.50,1146.75,1147.00,1235,2542,3777.00
08/09/2005,13:49,1147.00,1147.25,1147.00,1147.00,1624,1449,3073.00
08/09/2005,13:50,1147.00,1147.25,1146.75,1147.25,999,457,1456.00
08/09/2005,13:51,1147.00,1147.50,1146.50,1147.25,1634,1827,3461.00
08/09/2005,13:52,1147.25,1147.75,1146.75,1147.00,1001,1294,2295.00
08/09/2005,13:53,1146.75,1147.25,1146.50,1147.25,1462,1749,3211.00
08/09/2005,13:54,1147.50,1147.50,1147.25,1147.50,136,207,343.00
08/09/2005,13:55,1147.50,1148.00,1147.00,1147.25,1594,1272,2866.00
08/09/2005,13:56,1147.00,1147.25,1147.00,1147.25,26,28,54.00
08/09/2005,13:57,1147.25,1147.25,1147.00,1147.25,26,12,38.00
08/09/2005,13:58,1147.25,1147.50,1146.75,1146.75,1431,1030,2461.00
08/09/2005,13:59,1146.75,1147.75,1146.75,1147.00,1052,614,1666.00
08/09/2005,14:00,1147.25,1147.25,1146.25,1146.75,1040,4005,5045.00
08/09/2005,14:01,1146.50,1146.75,1145.75,1146.00,817,3656,4473.00
08/09/2005,14:02,1146.25,1146.50,1146.00,1146.25,1509,286,1795.00
08/09/2005,14:03,1146.50,1146.50,1146.00,1146.50,981,385,1366.00
08/09/2005,14:04,1146.50,1146.50,1146.00,1146.25,699,395,1094.00
08/09/2005,14:05,1146.25,1146.50,1146.00,1146.25,252,906,1158.00
08/09/2005,14:06,1146.25,1146.50,1146.00,1146.25,953,338,1291.00
08/09/2005,14:07,1146.50,1147.00,1146.25,1146.75,1467,31,1498.00
08/09/2005,14:08,1146.75,1147.50,1146.75,1147.25,1475,1038,2513.00
08/09/2005,14:09,1147.00,1147.25,1146.75,1146.75,25,879,904.00
08/09/2005,14:10,1146.75,1147.00,1146.00,1146.25,441,1910,2351.00
08/09/2005,14:11,1146.00,1146.25,1145.50,1146.00,600,5011,5611.00
08/09/2005,14:12,1145.75,1146.25,1145.50,1145.75,1532,1076,2608.00
08/09/2005,14:13,1146.00,1146.00,1145.50,1145.50,2493,2507,5000.00
08/09/2005,14:14,1145.50,1145.75,1145.25,1145.25,1077,1016,2093.00
08/09/2005,14:15,1145.50,1145.50,1144.50,1144.50,275,5386,5661.00
08/09/2005,14:16,1144.50,1144.75,1143.75,1144.25,1345,5982,7327.00
08/09/2005,14:17,1144.00,1145.00,1144.00,1145.00,4527,1521,6048.00
08/09/2005,14:18,1145.00,1145.25,1144.75,1145.00,1946,437,2383.00
08/09/2005,14:19,1145.25,1145.25,1144.75,1144.75,596,1180,1776.00
08/09/2005,14:20,1145.00,1145.00,1144.00,1144.00,893,3875,4768.00
08/09/2005,14:21,1144.00,1144.75,1143.75,1144.50,2309,1054,3363.00
08/09/2005,14:22,1144.75,1144.75,1144.25,1144.25,830,783,1613.00
08/09/2005,14:23,1144.50,1145.00,1144.25,1144.75,772,1150,1922.00
08/09/2005,14:24,1144.75,1144.75,1144.25,1144.25,597,443,1040.00
08/09/2005,14:25,1144.50,1144.75,1144.00,1144.25,1060,3126,4186.00
08/09/2005,14:26,1144.25,1144.25,1143.25,1143.50,2519,5840,8359.00
08/09/2005,14:27,1143.50,1144.00,1143.25,1143.75,1484,1264,2748.00
08/09/2005,14:28,1144.00,1144.25,1143.75,1144.00,1295,923,2218.00
08/09/2005,14:29,1144.00,1144.00,1143.50,1143.50,1286,2504,3790.00
08/09/2005,14:30,1143.50,1143.75,1143.25,1143.75,612,866,1478.00
08/09/2005,14:31,1143.75,1143.75,1142.50,1143.25,2977,5082,8059.00
08/09/2005,14:32,1143.50,1143.50,1143.25,1143.25,994,351,1345.00
08/09/2005,14:33,1143.50,1143.75,1143.25,1143.50,1295,1256,2551.00
08/09/2005,14:34,1143.50,1143.75,1143.50,1143.75,507,1898,2405.00
08/09/2005,14:35,1143.50,1144.25,1143.50,1144.00,2984,317,3301.00
08/09/2005,14:36,1144.25,1144.50,1144.00,1144.50,1234,648,1882.00
08/09/2005,14:37,1144.25,1144.50,1144.00,1144.50,325,457,782.00
08/09/2005,14:38,1144.50,1144.75,1144.25,1144.50,1772,674,2446.00
08/09/2005,14:39,1144.25,1144.50,1144.25,1144.50,281,38,319.00
08/09/2005,14:40,1144.50,1144.75,1144.25,1144.50,818,261,1079.00
08/09/2005,14:41,1144.50,1144.75,1144.25,1144.75,1873,1669,3542.00
08/09/2005,14:42,1144.75,1144.75,1144.25,1144.25,554,1018,1572.00
08/09/2005,14:43,1144.25,1144.75,1144.25,1144.75,828,235,1063.00
08/09/2005,14:44,1144.75,1145.00,1144.50,1145.00,1211,649,1860.00
08/09/2005,14:45,1145.00,1145.00,1144.50,1144.75,366,1268,1634.00
08/09/2005,14:46,1144.75,1145.00,1144.50,1144.75,573,585,1158.00
08/09/2005,14:47,1144.50,1144.75,1144.50,1144.50,120,304,424.00
08/09/2005,14:48,1144.75,1144.75,1144.25,1144.50,785,1237,2022.00
08/09/2005,14:49,1144.50,1145.75,1144.50,1145.75,4251,475,4726.00
08/09/2005,14:50,1145.75,1146.00,1145.50,1146.00,2070,584,2654.00
08/09/2005,14:51,1145.75,1146.50,1145.75,1146.25,2867,1268,4135.00
08/09/2005,14:52,1146.25,1146.75,1146.00,1146.50,2300,1090,3390.00
08/09/2005,14:53,1146.50,1146.50,1146.25,1146.50,654,197,851.00
08/09/2005,14:54,1146.25,1146.50,1146.00,1146.50,1090,1229,2319.00
08/09/2005,14:55,1146.50,1146.50,1146.25,1146.50,100,223,323.00
08/09/2005,14:56,1146.25,1147.00,1146.00,1146.50,4015,1497,5512.00
08/09/2005,14:57,1146.75,1147.00,1146.50,1146.75,1478,1188,2666.00
08/09/2005,14:58,1146.50,1147.00,1146.50,1147.00,1312,248,1560.00
08/09/2005,14:59,1147.00,1147.25,1146.75,1147.00,4689,305,4994.00
08/09/2005,15:00,1147.25,1147.25,1146.75,1147.25,2878,3027,5905.00
08/09/2005,15:01,1147.25,1148.00,1147.00,1147.75,5104,2333,7437.00
08/09/2005,15:02,1147.75,1147.75,1147.25,1147.25,420,1507,1927.00
08/09/2005,15:03,1147.25,1147.75,1147.25,1147.75,1886,485,2371.00
08/09/2005,15:04,1147.50,1148.00,1147.50,1147.75,1003,619,1622.00
08/09/2005,15:05,1147.75,1148.00,1147.50,1147.50,285,1252,1537.00
08/09/2005,15:06,1147.75,1148.00,1147.50,1147.50,806,2844,3650.00
08/09/2005,15:07,1147.50,1148.00,1147.25,1147.75,1141,891,2032.00
08/09/2005,15:08,1147.75,1148.00,1147.50,1147.50,166,799,965.00
08/09/2005,15:09,1147.50,1147.75,1147.25,1147.50,290,1802,2092.00
08/09/2005,15:10,1147.25,1147.50,1147.25,1147.50,177,313,490.00
08/09/2005,15:11,1147.50,1147.75,1147.25,1147.50,1303,374,1677.00
08/09/2005,15:12,1147.50,1148.00,1147.25,1148.00,757,898,1655.00
08/09/2005,15:13,1148.00,1148.25,1147.75,1148.25,1103,378,1481.00
08/09/2005,15:14,1148.25,1148.25,1147.75,1148.00,556,512,1068.00
08/09/2005,15:15,1148.00,1148.25,1147.50,1148.00,1992,3098,5090.00
08/09/2005,15:16,1148.00,1148.00,1147.75,1147.75,251,1,252.00
08/09/2005,15:31,1147.50,1147.75,1147.25,1147.50,122,219,341.00
08/09/2005,15:32,1147.50,1147.75,1147.50,1147.50,176,126,302.00
08/09/2005,15:33,1147.50,1147.50,1147.50,1147.50,0,45,45.00
08/09/2005,15:34,1147.75,1147.75,1147.50,1147.50,2,126,128.00
08/09/2005,15:35,1147.50,1147.50,1147.50,1147.50,0,4,4.00
08/09/2005,15:36,1147.50,1147.50,1147.50,1147.50,0,154,154.00
08/09/2005,15:37,1147.50,1147.75,1147.50,1147.75,1,409,410.00
08/09/2005,15:38,1147.75,1147.75,1147.50,1147.50,107,1,108.00
08/09/2005,15:39,1147.75,1148.00,1147.75,1148.00,92,0,92.00
08/09/2005,15:40,1148.00,1148.00,1147.75,1147.75,189,2,191.00
08/09/2005,15:41,1147.75,1147.75,1147.75,1147.75,0,4,4.00
08/09/2005,15:42,1148.00,1148.00,1147.75,1147.75,35,107,142.00
08/09/2005,15:43,1147.75,1147.75,1147.75,1147.75,0,6,6.00
08/09/2005,15:44,1147.50,1147.50,1147.50,1147.50,0,157,157.00
08/09/2005,15:45,1147.50,1147.75,1147.50,1147.50,1,137,138.00
08/09/2005,15:47,1147.50,1147.75,1147.50,1147.50,1,13,14.00
08/09/2005,15:48,1147.50,1147.50,1147.50,1147.50,0,38,38.00
08/09/2005,15:49,1147.50,1147.50,1147.50,1147.50,0,1,1.00
08/09/2005,15:50,1147.25,1147.50,1147.25,1147.50,1,1,2.00
08/09/2005,15:51,1147.50,1147.50,1147.25,1147.25,10,4,14.00
08/09/2005,15:52,1147.50,1147.50,1147.25,1147.25,1,9,10.00
08/09/2005,15:53,1147.50,1147.50,1147.25,1147.25,5,36,41.00
08/09/2005,15:54,1147.50,1147.50,1147.50,1147.50,150,0,150.00
08/09/2005,15:55,1147.50,1147.50,1147.50,1147.50,55,0,55.00
08/09/2005,15:56,1147.50,1147.50,1147.50,1147.50,10,0,10.00
08/09/2005,15:57,1147.50,1147.50,1147.25,1147.25,17,1,18.00
08/09/2005,15:58,1147.50,1147.50,1147.50,1147.50,10,0,10.00
08/09/2005,15:59,1147.50,1147.50,1147.50,1147.50,108,0,108.00
08/09/2005,16:00,1147.50,1147.75,1147.50,1147.75,57,0,57.00
08/09/2005,17:01,1147.00,1147.00,1146.75,1146.75,11,4,15.00
08/09/2005,17:02,1147.00,1147.00,1146.50,1147.00,108,162,270.00
08/09/2005,17:03,1147.00,1147.00,1147.00,1147.00,24,0,24.00
08/09/2005,17:04,1147.00,1147.00,1146.75,1146.75,2,20,22.00
08/09/2005,17:05,1146.75,1147.00,1146.75,1147.00,81,1,82.00
08/09/2005,17:06,1147.00,1147.25,1147.00,1147.00,17,4,21.00
08/09/2005,17:07,1147.25,1147.25,1147.00,1147.00,17,25,42.00
08/09/2005,17:12,1147.00,1147.25,1147.00,1147.00,2,98,100.00
08/09/2005,17:18,1146.75,1146.75,1146.75,1146.75,0,10,10.00
08/09/2005,17:22,1147.00,1148.50,1147.00,1148.25,657,77,734.00
08/09/2005,17:23,1148.25,1148.75,1148.25,1148.50,391,145,536.00
08/09/2005,17:24,1148.50,1148.75,1148.50,1148.50,225,50,275.00
08/09/2005,17:25,1148.50,1148.50,1148.25,1148.25,0,61,61.00
08/09/2005,17:26,1148.00,1148.50,1148.00,1148.25,19,86,105.00
08/09/2005,17:27,1148.00,1148.00,1148.00,1148.00,0,3,3.00
08/09/2005,17:28,1148.25,1148.25,1148.25,1148.25,2,0,2.00
08/09/2005,17:29,1148.25,1148.25,1148.25,1148.25,11,0,11.00
08/09/2005,17:30,1148.00,1148.00,1148.00,1148.00,0,11,11.00
08/09/2005,17:31,1148.00,1148.00,1147.75,1147.75,0,30,30.00
08/09/2005,17:32,1148.00,1148.00,1147.75,1148.00,32,2,34.00
08/09/2005,17:33,1147.75,1147.75,1147.50,1147.75,10,191,201.00
08/09/2005,17:34,1147.75,1147.75,1147.50,1147.75,36,34,70.00
08/09/2005,17:35,1147.75,1148.00,1147.50,1148.00,22,1,23.00
08/09/2005,17:36,1147.75,1147.75,1147.75,1147.75,0,1,1.00
08/09/2005,17:42,1147.75,1148.00,1147.75,1148.00,1,6,7.00
08/09/2005,17:43,1147.75,1147.75,1147.75,1147.75,0,36,36.00
08/09/2005,17:46,1147.75,1147.75,1147.75,1147.75,0,1,1.00
08/09/2005,17:48,1147.75,1147.75,1147.75,1147.75,0,10,10.00
08/09/2005,17:49,1147.75,1147.75,1147.75,1147.75,0,2,2.00
08/09/2005,17:51,1147.75,1147.75,1147.75,1147.75,0,5,5.00
08/09/2005,17:54,1147.75,1147.75,1147.50,1147.50,0,26,26.00
08/09/2005,17:55,1147.75,1147.75,1147.75,1147.75,2,0,2.00
08/09/2005,17:56,1147.75,1147.75,1147.75,1147.75,3,0,3.00
08/09/2005,17:57,1147.75,1147.75,1147.75,1147.75,1,0,1.00
08/09/2005,18:04,1147.50,1147.75,1147.50,1147.75,10,1,11.00
08/09/2005,18:05,1147.75,1147.75,1147.75,1147.75,1,0,1.00
08/09/2005,18:06,1147.75,1147.75,1147.75,1147.75,1,0,1.00
08/09/2005,18:08,1147.50,1147.50,1147.50,1147.50,0,3,3.00
08/09/2005,18:10,1147.50,1147.50,1147.50,1147.50,0,2,2.00
08/09/2005,18:12,1147.75,1147.75,1147.75,1147.75,2,0,2.00
08/09/2005,18:13,1147.75,1147.75,1147.50,1147.50,10,1,11.00
08/09/2005,18:17,1147.50,1147.50,1147.50,1147.50,0,2,2.00
08/09/2005,18:18,1147.75,1147.75,1147.75,1147.75,3,0,3.00
08/09/2005,18:23,1147.50,1147.50,1147.50,1147.50,0,2,2.00
08/09/2005,18:25,1147.75,1147.75,1147.75,1147.75,1,0,1.00
08/09/2005,18:26,1147.50,1147.50,1147.50,1147.50,0,40,40.00
08/09/2005,18:27,1147.50,1147.50,1147.50,1147.50,0,5,5.00
08/09/2005,18:30,1147.50,1147.50,1147.50,1147.50,0,20,20.00
08/09/2005,18:32,1147.75,1147.75,1147.75,1147.75,1,0,1.00
08/09/2005,18:35,1147.75,1147.75,1147.75,1147.75,1,0,1.00
08/09/2005,18:36,1147.50,1147.50,1147.50,1147.50,0,3,3.00
08/09/2005,18:41,1147.75,1147.75,1147.75,1147.75,39,0,39.00
08/09/2005,18:43,1147.75,1147.75,1147.75,1147.75,1,0,1.00
08/09/2005,18:47,1147.75,1147.75,1147.75,1147.75,1,0,1.00
08/09/2005,18:49,1147.75,1147.75,1147.75,1147.75,31,0,31.00
08/09/2005,18:50,1147.50,1147.50,1147.50,1147.50,0,56,56.00
08/09/2005,18:51,1147.50,1147.50,1147.50,1147.50,0,40,40.00
08/09/2005,18:52,1147.50,1147.50,1147.50,1147.50,0,6,6.00
08/09/2005,18:56,1147.50,1147.50,1147.25,1147.25,0,3,3.00
08/09/2005,18:57,1147.25,1147.25,1147.25,1147.25,0,2,2.00
08/09/2005,18:58,1147.50,1147.50,1147.25,1147.25,2,1,3.00
08/09/2005,18:59,1147.50,1147.50,1147.50,1147.50,14,0,14.00
08/09/2005,19:00,1147.25,1147.50,1147.25,1147.50,25,2,27.00
08/09/2005,19:02,1147.25,1147.25,1147.25,1147.25,0,25,25.00
08/09/2005,19:05,1147.25,1147.25,1147.25,1147.25,0,96,96.00
08/09/2005,19:06,1147.50,1147.75,1147.50,1147.75,15,0,15.00
08/09/2005,19:09,1147.50,1147.50,1147.50,1147.50,0,3,3.00
08/09/2005,19:15,1147.50,1147.50,1147.50,1147.50,0,1,1.00
08/09/2005,19:16,1147.50,1147.75,1147.50,1147.75,7,46,53.00
08/09/2005,19:18,1147.75,1147.75,1147.75,1147.75,36,0,36.00
08/09/2005,19:19,1147.50,1147.75,1147.50,1147.75,20,2,22.00
08/09/2005,19:20,1147.75,1147.75,1147.75,1147.75,2,0,2.00
08/09/2005,19:23,1147.75,1147.75,1147.75,1147.75,1,0,1.00
08/09/2005,19:26,1147.75,1147.75,1147.75,1147.75,2,0,2.00
08/09/2005,19:29,1147.75,1147.75,1147.75,1147.75,7,0,7.00
08/09/2005,19:30,1147.75,1147.75,1147.75,1147.75,2,0,2.00
08/09/2005,19:32,1147.75,1147.75,1147.75,1147.75,20,0,20.00
08/09/2005,19:35,1147.75,1148.00,1147.75,1147.75,4,1,5.00
08/09/2005,19:37,1147.75,1147.75,1147.75,1147.75,0,1,1.00
08/09/2005,19:39,1147.75,1147.75,1147.75,1147.75,0,15,15.00
08/09/2005,19:40,1148.00,1148.00,1148.00,1148.00,1,0,1.00
08/09/2005,19:42,1147.75,1147.75,1147.75,1147.75,0,1,1.00
08/09/2005,19:43,1147.75,1147.75,1147.75,1147.75,0,1,1.00
08/09/2005,19:47,1147.75,1147.75,1147.75,1147.75,0,11,11.00
08/09/2005,19:48,1147.75,1147.75,1147.75,1147.75,0,19,19.00
08/09/2005,19:50,1147.75,1147.75,1147.75,1147.75,0,6,6.00
08/09/2005,19:57,1147.75,1147.75,1147.75,1147.75,0,2,2.00
08/09/2005,19:59,1147.75,1147.75,1147.75,1147.75,0,10,10.00
08/09/2005,20:01,1147.75,1147.75,1147.75,1147.75,0,1,1.00
08/09/2005,20:05,1147.75,1147.75,1147.75,1147.75,0,21,21.00
08/09/2005,20:06,1147.75,1147.75,1147.75,1147.75,0,46,46.00
08/09/2005,20:10,1148.00,1148.00,1147.75,1147.75,57,1,58.00
08/09/2005,20:12,1148.00,1148.00,1148.00,1148.00,7,0,7.00
08/09/2005,20:14,1147.75,1147.75,1147.75,1147.75,0,3,3.00
08/09/2005,20:16,1148.00,1148.00,1148.00,1148.00,17,0,17.00
08/09/2005,20:17,1148.00,1148.25,1148.00,1148.25,5,0,5.00
08/09/2005,20:18,1148.25,1148.25,1148.25,1148.25,2,0,2.00
08/09/2005,20:20,1148.00,1148.00,1147.75,1148.00,31,14,45.00
08/09/2005,20:21,1148.00,1148.00,1148.00,1148.00,12,0,12.00
08/09/2005,20:23,1148.25,1148.25,1148.25,1148.25,66,0,66.00
08/09/2005,20:24,1148.25,1148.25,1148.25,1148.25,8,0,8.00
08/09/2005,20:25,1148.25,1148.25,1148.25,1148.25,3,0,3.00
08/09/2005,20:26,1148.25,1148.25,1148.25,1148.25,5,0,5.00
08/09/2005,20:28,1148.25,1148.25,1148.25,1148.25,11,0,11.00
08/09/2005,20:29,1148.50,1148.50,1148.50,1148.50,1,0,1.00
08/09/2005,20:32,1148.50,1148.50,1148.25,1148.25,41,1,42.00
08/09/2005,20:33,1148.25,1148.25,1148.25,1148.25,0,32,32.00
08/09/2005,20:35,1148.25,1148.25,1148.25,1148.25,0,1,1.00
08/09/2005,20:37,1148.25,1148.25,1148.00,1148.00,1,51,52.00
08/09/2005,20:39,1148.00,1148.00,1148.00,1148.00,0,2,2.00
08/09/2005,20:43,1148.00,1148.00,1148.00,1148.00,0,2,2.00
08/09/2005,20:44,1148.25,1148.25,1148.25,1148.25,29,0,29.00
08/09/2005,20:46,1148.25,1148.25,1148.25,1148.25,39,0,39.00
08/09/2005,20:48,1148.25,1148.25,1148.25,1148.25,17,0,17.00
08/09/2005,20:49,1148.50,1148.50,1148.00,1148.00,5,1,6.00
08/09/2005,20:50,1148.25,1148.25,1148.25,1148.25,2,0,2.00
08/09/2005,20:51,1148.00,1148.00,1148.00,1148.00,0,1,1.00
08/09/2005,20:52,1148.00,1148.00,1148.00,1148.00,0,4,4.00
08/09/2005,20:54,1148.00,1148.00,1148.00,1148.00,0,5,5.00
08/09/2005,21:01,1148.00,1148.25,1148.00,1148.25,5,1,6.00
08/09/2005,21:02,1148.25,1148.25,1148.00,1148.00,1,5,6.00
08/09/2005,21:07,1148.00,1148.00,1148.00,1148.00,0,2,2.00
08/09/2005,21:08,1148.25,1148.25,1148.25,1148.25,3,0,3.00
08/09/2005,21:09,1148.25,1148.25,1148.25,1148.25,2,0,2.00
08/09/2005,21:10,1148.25,1148.25,1148.25,1148.25,6,0,6.00
08/09/2005,21:11,1148.00,1148.00,1148.00,1148.00,0,1,1.00
08/09/2005,21:17,1148.00,1148.00,1148.00,1148.00,0,3,3.00
08/09/2005,21:20,1148.00,1148.25,1148.00,1148.25,48,10,58.00
08/09/2005,21:21,1148.25,1148.50,1148.25,1148.50,38,0,38.00
08/09/2005,21:26,1148.25,1148.25,1148.25,1148.25,0,5,5.00
08/09/2005,21:27,1148.25,1148.25,1148.25,1148.25,0,10,10.00
08/09/2005,21:28,1148.25,1148.25,1148.25,1148.25,0,5,5.00
08/09/2005,21:31,1148.00,1148.00,1148.00,1148.00,0,5,5.00
08/09/2005,21:32,1148.00,1148.00,1148.00,1148.00,0,2,2.00
08/09/2005,21:36,1148.25,1148.25,1148.25,1148.25,1,0,1.00
08/09/2005,21:40,1148.00,1148.00,1148.00,1148.00,0,5,5.00
08/09/2005,21:45,1148.25,1148.25,1148.25,1148.25,3,0,3.00
08/09/2005,21:46,1148.25,1148.25,1148.25,1148.25,1,0,1.00
08/09/2005,21:48,1148.00,1148.00,1148.00,1148.00,0,1,1.00
08/09/2005,21:49,1148.00,1148.00,1148.00,1148.00,0,4,4.00
08/09/2005,21:51,1148.25,1148.25,1148.00,1148.00,2,3,5.00
08/09/2005,21:55,1148.25,1148.25,1148.25,1148.25,1,0,1.00
08/09/2005,21:56,1148.00,1148.00,1148.00,1148.00,0,3,3.00
08/09/2005,21:57,1148.25,1148.25,1148.25,1148.25,1,0,1.00
08/09/2005,21:58,1148.00,1148.00,1148.00,1148.00,0,20,20.00
08/09/2005,21:59,1148.00,1148.00,1148.00,1148.00,0,16,16.00
08/09/2005,22:01,1148.00,1148.00,1148.00,1148.00,0,3,3.00
08/09/2005,22:03,1148.00,1148.00,1148.00,1148.00,0,1,1.00
08/09/2005,22:04,1148.00,1148.00,1148.00,1148.00,0,2,2.00
08/09/2005,22:05,1148.00,1148.00,1148.00,1148.00,0,2,2.00
08/09/2005,22:06,1147.75,1148.00,1147.75,1148.00,1,2,3.00
08/09/2005,22:10,1148.00,1148.00,1147.75,1147.75,50,2,52.00
08/09/2005,22:13,1147.75,1147.75,1147.75,1147.75,0,29,29.00
08/09/2005,22:15,1148.00,1148.00,1148.00,1148.00,1,0,1.00
08/09/2005,22:16,1148.00,1148.00,1148.00,1148.00,1,0,1.00
08/09/2005,22:19,1148.00,1148.00,1147.75,1147.75,50,2,52.00
08/09/2005,22:20,1148.00,1148.00,1148.00,1148.00,1,0,1.00
08/09/2005,22:21,1148.00,1148.00,1148.00,1148.00,151,0,151.00
08/09/2005,22:22,1148.00,1148.00,1148.00,1148.00,1,0,1.00
08/09/2005,22:24,1148.25,1148.25,1148.25,1148.25,2,0,2.00
08/09/2005,22:26,1148.00,1148.00,1148.00,1148.00,0,1,1.00
08/09/2005,22:27,1148.00,1148.00,1148.00,1148.00,0,24,24.00
08/09/2005,22:32,1148.00,1148.00,1147.75,1147.75,0,22,22.00
08/09/2005,22:34,1148.00,1148.00,1148.00,1148.00,3,0,3.00
08/09/2005,22:38,1148.00,1148.00,1148.00,1148.00,2,0,2.00
08/09/2005,22:42,1147.75,1148.00,1147.75,1148.00,1,1,2.00
08/09/2005,22:43,1148.00,1148.00,1147.75,1148.00,74,1,75.00
08/09/2005,22:44,1148.00,1148.00,1148.00,1148.00,9,0,9.00
08/09/2005,22:45,1148.00,1148.00,1147.75,1147.75,6,11,17.00
08/09/2005,22:46,1147.75,1147.75,1147.50,1147.75,1,72,73.00
08/09/2005,22:47,1147.75,1147.75,1147.75,1147.75,3,0,3.00
08/09/2005,22:50,1147.75,1147.75,1147.75,1147.75,12,0,12.00
08/09/2005,22:51,1148.00,1148.00,1147.75,1148.00,35,10,45.00
08/09/2005,22:52,1148.00,1148.00,1148.00,1148.00,2,0,2.00
08/09/2005,22:55,1148.00,1148.50,1148.00,1148.25,178,2,180.00
08/09/2005,22:56,1148.50,1148.50,1148.50,1148.50,7,0,7.00
08/09/2005,22:57,1148.25,1148.50,1148.25,1148.50,114,1,115.00
08/09/2005,22:58,1148.25,1148.75,1148.25,1148.50,22,6,28.00
08/09/2005,23:00,1148.50,1148.50,1148.50,1148.50,0,64,64.00
08/09/2005,23:01,1148.75,1148.75,1148.50,1148.50,19,2,21.00
08/09/2005,23:02,1148.50,1148.50,1148.50,1148.50,0,35,35.00
08/09/2005,23:03,1148.75,1148.75,1148.50,1148.50,1,6,7.00
08/09/2005,23:06,1148.50,1148.50,1148.50,1148.50,0,9,9.00
08/09/2005,23:08,1148.50,1148.50,1148.25,1148.25,0,5,5.00
08/09/2005,23:17,1148.25,1148.25,1148.25,1148.25,0,81,81.00
08/09/2005,23:19,1148.25,1148.25,1148.00,1148.00,0,24,24.00
08/09/2005,23:20,1148.25,1148.25,1148.25,1148.25,5,0,5.00
08/09/2005,23:21,1148.00,1148.00,1148.00,1148.00,0,10,10.00
08/09/2005,23:22,1148.25,1148.25,1148.25,1148.25,1,0,1.00
08/09/2005,23:23,1148.25,1148.25,1148.25,1148.25,5,0,5.00
08/09/2005,23:25,1148.25,1148.25,1148.25,1148.25,1,0,1.00
08/09/2005,23:30,1148.00,1148.00,1148.00,1148.00,0,2,2.00
08/09/2005,23:31,1148.00,1148.00,1148.00,1148.00,0,1,1.00
08/09/2005,23:35,1148.00,1148.00,1148.00,1148.00,0,4,4.00
08/09/2005,23:43,1148.25,1148.25,1148.25,1148.25,1,0,1.00
08/09/2005,23:44,1148.00,1148.00,1148.00,1148.00,0,34,34.00
08/09/2005,23:45,1148.00,1148.00,1148.00,1148.00,0,5,5.00
08/09/2005,23:46,1148.00,1148.00,1148.00,1148.00,0,5,5.00
08/09/2005,23:47,1148.00,1148.00,1148.00,1148.00,0,9,9.00
08/09/2005,23:48,1148.00,1148.00,1148.00,1148.00,0,5,5.00
08/09/2005,23:49,1148.00,1148.00,1148.00,1148.00,0,25,25.00
08/09/2005,23:51,1148.00,1148.00,1148.00,1148.00,0,2,2.00
08/09/2005,23:52,1147.75,1147.75,1147.75,1147.75,0,28,28.00
08/09/2005,23:53,1147.75,1147.75,1147.75,1147.75,0,5,5.00
08/09/2005,23:54,1147.75,1147.75,1147.75,1147.75,0,1,1.00
08/09/2005,23:57,1147.75,1147.75,1147.75,1147.75,0,20,20.00
08/09/2005,23:58,1147.50,1147.50,1147.50,1147.50,0,1,1.00
08/09/2005,23:59,1147.75,1147.75,1147.75,1147.75,6,0,6.00
08/10/2005,00:02,1148.00,1148.00,1148.00,1148.00,1,0,1.00
08/10/2005,00:06,1148.00,1148.00,1148.00,1148.00,2,0,2.00
08/10/2005,00:07,1147.75,1147.75,1147.75,1147.75,0,16,16.00
08/10/2005,00:08,1147.75,1147.75,1147.75,1147.75,0,1,1.00
08/10/2005,00:09,1148.00,1148.00,1148.00,1148.00,4,0,4.00
08/10/2005,00:12,1147.75,1147.75,1147.75,1147.75,0,1,1.00
08/10/2005,00:16,1148.00,1148.00,1148.00,1148.00,1,0,1.00
08/10/2005,00:17,1148.00,1148.00,1147.75,1147.75,3,17,20.00
08/10/2005,00:22,1147.75,1147.75,1147.75,1147.75,0,8,8.00
08/10/2005,00:23,1147.75,1148.00,1147.75,1148.00,42,7,49.00
08/10/2005,00:24,1148.00,1148.00,1148.00,1148.00,14,0,14.00
08/10/2005,00:28,1148.25,1148.25,1148.25,1148.25,37,0,37.00
08/10/2005,00:29,1148.25,1148.25,1148.25,1148.25,1,0,1.00
08/10/2005,00:30,1148.25,1148.25,1148.25,1148.25,1,0,1.00
08/10/2005,00:31,1148.50,1148.50,1148.50,1148.50,10,0,10.00
08/10/2005,00:40,1148.50,1148.50,1148.50,1148.50,16,0,16.00
08/10/2005,00:43,1148.50,1148.50,1148.50,1148.50,100,0,100.00
08/10/2005,00:44,1148.50,1148.50,1148.50,1148.50,57,0,57.00
08/10/2005,00:45,1148.50,1148.50,1148.50,1148.50,2,0,2.00
08/10/2005,00:46,1148.50,1148.50,1148.25,1148.25,16,1,17.00
08/10/2005,00:50,1148.25,1148.25,1148.25,1148.25,0,1,1.00
08/10/2005,00:51,1148.50,1148.50,1148.50,1148.50,1,0,1.00
08/10/2005,00:53,1148.50,1148.50,1148.50,1148.50,10,0,10.00
08/10/2005,00:54,1148.50,1148.50,1148.50,1148.50,1,0,1.00
08/10/2005,00:56,1148.50,1148.50,1148.50,1148.50,11,0,11.00
08/10/2005,00:58,1148.50,1148.50,1148.50,1148.50,128,0,128.00
08/10/2005,00:59,1148.25,1148.50,1148.25,1148.50,25,27,52.00
08/10/2005,01:01,1148.00,1148.00,1148.00,1148.00,0,12,12.00
08/10/2005,01:02,1148.00,1148.00,1148.00,1148.00,0,41,41.00
08/10/2005,01:04,1148.00,1148.00,1148.00,1148.00,0,29,29.00
08/10/2005,01:05,1148.00,1148.00,1148.00,1148.00,0,15,15.00
08/10/2005,01:06,1148.00,1148.00,1148.00,1148.00,0,12,12.00
08/10/2005,01:07,1148.00,1148.00,1148.00,1148.00,0,3,3.00
08/10/2005,01:08,1148.00,1148.00,1148.00,1148.00,0,1,1.00
08/10/2005,01:09,1148.00,1148.00,1148.00,1148.00,0,22,22.00
08/10/2005,01:10,1148.00,1148.00,1148.00,1148.00,0,5,5.00
08/10/2005,01:11,1148.00,1148.00,1148.00,1148.00,0,2,2.00
08/10/2005,01:12,1147.75,1147.75,1147.75,1147.75,0,30,30.00
08/10/2005,01:13,1148.00,1148.00,1147.75,1147.75,11,3,14.00
08/10/2005,01:14,1147.75,1147.75,1147.75,1147.75,0,5,5.00
08/10/2005,01:15,1147.75,1148.00,1147.75,1147.75,22,3,25.00
08/10/2005,01:16,1148.00,1148.25,1148.00,1148.00,40,2,42.00
08/10/2005,01:18,1148.25,1148.25,1148.25,1148.25,4,0,4.00
08/10/2005,01:21,1148.25,1148.25,1148.25,1148.25,20,0,20.00
08/10/2005,01:28,1148.00,1148.00,1148.00,1148.00,0,40,40.00
08/10/2005,01:29,1148.00,1148.00,1147.75,1148.00,5,20,25.00
08/10/2005,01:31,1148.00,1148.00,1147.75,1147.75,1,2,3.00
08/10/2005,01:36,1147.75,1148.00,1147.75,1148.00,11,1,12.00
08/10/2005,01:37,1148.00,1148.00,1148.00,1148.00,12,0,12.00
08/10/2005,01:38,1148.00,1148.00,1148.00,1148.00,1,0,1.00
08/10/2005,01:39,1148.00,1148.00,1148.00,1148.00,30,0,30.00
08/10/2005,01:40,1148.00,1148.00,1148.00,1148.00,25,0,25.00
08/10/2005,01:41,1148.00,1148.25,1148.00,1148.25,46,0,46.00
08/10/2005,01:42,1148.25,1148.25,1148.25,1148.25,20,0,20.00
08/10/2005,01:43,1148.25,1148.50,1148.25,1148.25,16,1,17.00
08/10/2005,01:44,1148.50,1148.50,1148.25,1148.25,2,1,3.00
08/10/2005,01:45,1148.25,1148.25,1148.25,1148.25,0,1,1.00
08/10/2005,01:48,1148.50,1148.50,1148.50,1148.50,1,0,1.00
08/10/2005,01:49,1148.50,1148.50,1148.50,1148.50,2,0,2.00
08/10/2005,01:50,1148.50,1148.50,1148.50,1148.50,5,0,5.00
08/10/2005,01:51,1148.50,1148.50,1148.25,1148.50,95,4,99.00
08/10/2005,01:52,1148.50,1148.50,1148.50,1148.50,27,0,27.00
08/10/2005,01:53,1148.50,1148.50,1148.50,1148.50,7,0,7.00
08/10/2005,01:56,1148.50,1148.75,1148.50,1148.75,47,0,47.00
08/10/2005,01:57,1148.75,1148.75,1148.75,1148.75,2,0,2.00
08/10/2005,01:58,1148.50,1148.50,1148.50,1148.50,0,4,4.00
08/10/2005,01:59,1148.50,1148.50,1148.50,1148.50,0,9,9.00
08/10/2005,02:00,1148.25,1148.50,1148.25,1148.50,1,25,26.00
08/10/2005,02:01,1148.50,1148.75,1148.50,1148.75,139,3,142.00
08/10/2005,02:02,1148.75,1149.00,1148.75,1148.75,181,14,195.00
08/10/2005,02:03,1148.75,1149.00,1148.75,1149.00,185,19,204.00
08/10/2005,02:04,1149.00,1149.25,1149.00,1149.25,49,0,49.00
08/10/2005,02:05,1149.25,1149.25,1149.00,1149.25,197,14,211.00
08/10/2005,02:06,1149.25,1150.25,1149.25,1149.75,1116,140,1256.00
08/10/2005,02:07,1150.00,1150.75,1149.75,1150.50,445,340,785.00
08/10/2005,02:08,1150.50,1150.75,1150.50,1150.50,135,229,364.00
08/10/2005,02:09,1150.75,1151.00,1150.75,1150.75,220,113,333.00
08/10/2005,02:10,1151.00,1151.00,1150.75,1150.75,6,83,89.00
08/10/2005,02:11,1150.75,1150.75,1150.50,1150.50,21,192,213.00
08/10/2005,02:12,1150.50,1150.75,1150.50,1150.75,7,83,90.00
08/10/2005,02:13,1150.50,1150.75,1150.50,1150.75,27,6,33.00
08/10/2005,02:14,1150.75,1150.75,1150.75,1150.75,116,0,116.00
08/10/2005,02:15,1150.75,1151.75,1150.75,1151.50,667,51,718.00
08/10/2005,02:16,1151.75,1151.75,1151.25,1151.25,318,148,466.00
08/10/2005,02:17,1151.50,1151.50,1151.25,1151.50,146,196,342.00
08/10/2005,02:18,1151.50,1151.75,1151.50,1151.75,117,67,184.00
08/10/2005,02:19,1151.75,1151.75,1151.75,1151.75,36,0,36.00
08/10/2005,02:20,1151.75,1152.25,1151.50,1152.00,317,93,410.00
08/10/2005,02:21,1152.00,1152.25,1152.00,1152.25,18,119,137.00
08/10/2005,02:22,1152.25,1152.75,1152.25,1152.50,722,204,926.00
08/10/2005,02:23,1152.50,1152.50,1152.00,1152.00,151,125,276.00
08/10/2005,02:24,1152.00,1152.25,1151.75,1152.25,150,84,234.00
08/10/2005,02:25,1152.25,1152.50,1152.25,1152.50,168,0,168.00
08/10/2005,02:26,1152.50,1152.50,1152.25,1152.25,10,242,252.00
08/10/2005,02:27,1152.25,1152.25,1151.75,1151.75,1,224,225.00
08/10/2005,02:28,1152.00,1152.00,1151.50,1151.75,12,61,73.00
08/10/2005,02:29,1151.50,1151.50,1151.50,1151.50,0,430,430.00
08/10/2005,02:30,1151.50,1151.50,1151.25,1151.25,0,12,12.00
08/10/2005,02:31,1151.50,1151.75,1151.50,1151.50,149,25,174.00
08/10/2005,02:32,1151.50,1152.00,1151.50,1152.00,156,166,322.00
08/10/2005,02:33,1152.00,1152.50,1151.75,1152.25,428,87,515.00
08/10/2005,02:34,1152.50,1153.00,1152.25,1152.75,566,623,1189.00
08/10/2005,02:35,1152.75,1153.00,1152.50,1152.75,48,343,391.00
08/10/2005,02:36,1152.50,1152.50,1152.25,1152.25,1,160,161.00
08/10/2005,02:37,1152.50,1153.00,1152.50,1152.50,333,35,368.00
08/10/2005,02:38,1152.75,1152.75,1152.50,1152.50,3,478,481.00
08/10/2005,02:39,1152.50,1152.50,1152.50,1152.50,0,154,154.00
08/10/2005,02:40,1152.50,1152.75,1152.25,1152.50,38,17,55.00
08/10/2005,02:41,1152.50,1152.50,1152.50,1152.50,0,75,75.00
08/10/2005,02:42,1152.50,1152.50,1152.25,1152.50,19,260,279.00
08/10/2005,02:43,1152.50,1152.75,1152.50,1152.75,9,0,9.00
08/10/2005,02:44,1152.50,1152.50,1152.50,1152.50,0,6,6.00
08/10/2005,02:45,1152.50,1152.50,1152.25,1152.50,2,80,82.00
08/10/2005,02:46,1152.50,1152.75,1152.25,1152.25,25,32,57.00
08/10/2005,02:47,1152.25,1152.25,1152.00,1152.00,0,135,135.00
08/10/2005,02:48,1152.00,1152.50,1152.00,1152.25,9,12,21.00
08/10/2005,02:49,1152.50,1152.50,1152.50,1152.50,18,0,18.00
08/10/2005,02:50,1152.50,1153.00,1152.50,1152.75,59,74,133.00
08/10/2005,02:51,1152.75,1152.75,1152.50,1152.50,0,9,9.00
08/10/2005,02:52,1152.50,1152.75,1152.50,1152.50,6,33,39.00
08/10/2005,02:53,1152.50,1152.50,1152.00,1152.25,11,189,200.00
08/10/2005,02:54,1152.25,1152.50,1152.25,1152.50,45,55,100.00
08/10/2005,02:55,1152.25,1152.25,1152.25,1152.25,0,2,2.00
08/10/2005,02:56,1152.25,1152.25,1152.25,1152.25,0,5,5.00
08/10/2005,02:57,1152.50,1152.75,1152.50,1152.75,52,0,52.00
08/10/2005,02:58,1152.50,1152.50,1152.50,1152.50,0,72,72.00
08/10/2005,02:59,1152.50,1152.50,1152.50,1152.50,0,2,2.00
08/10/2005,03:00,1152.50,1152.75,1152.50,1152.75,232,135,367.00
08/10/2005,03:01,1152.75,1153.50,1152.75,1153.25,630,54,684.00
08/10/2005,03:02,1153.50,1153.75,1153.25,1153.50,147,79,226.00
08/10/2005,03:03,1153.50,1153.50,1153.00,1153.25,15,130,145.00
08/10/2005,03:04,1153.00,1153.25,1153.00,1153.00,1,8,9.00
08/10/2005,03:05,1153.25,1153.25,1153.25,1153.25,100,0,100.00
08/10/2005,03:06,1153.25,1153.25,1153.25,1153.25,47,0,47.00
08/10/2005,03:07,1153.25,1153.50,1153.00,1153.50,109,1,110.00
08/10/2005,03:08,1153.50,1153.75,1153.25,1153.50,54,10,64.00
08/10/2005,03:09,1153.50,1153.75,1153.50,1153.50,63,31,94.00
08/10/2005,03:10,1153.50,1153.50,1153.25,1153.25,0,139,139.00
08/10/2005,03:11,1153.25,1153.50,1153.25,1153.25,25,129,154.00
08/10/2005,03:12,1153.25,1153.25,1153.00,1153.00,0,92,92.00
08/10/2005,03:13,1153.00,1153.00,1153.00,1153.00,0,107,107.00
08/10/2005,03:14,1153.00,1153.25,1153.00,1153.00,5,5,10.00
08/10/2005,03:15,1153.00,1153.25,1153.00,1153.25,49,1,50.00
08/10/2005,03:16,1153.25,1153.50,1153.00,1153.00,2,38,40.00
08/10/2005,03:17,1153.25,1153.25,1153.00,1153.00,6,56,62.00
08/10/2005,03:18,1153.00,1153.25,1153.00,1153.25,25,1,26.00
08/10/2005,03:19,1153.25,1153.25,1153.25,1153.25,20,0,20.00
08/10/2005,03:20,1153.00,1153.25,1153.00,1153.25,56,1,57.00
08/10/2005,03:21,1153.25,1153.50,1153.25,1153.25,22,39,61.00
08/10/2005,03:22,1153.25,1153.50,1153.25,1153.25,7,53,60.00
08/10/2005,03:23,1153.25,1153.25,1153.25,1153.25,0,1,1.00
08/10/2005,03:24,1153.25,1153.25,1153.00,1153.00,0,20,20.00
08/10/2005,03:25,1153.00,1153.25,1153.00,1153.00,10,2,12.00
08/10/2005,03:26,1153.00,1153.00,1152.75,1153.00,7,91,98.00
08/10/2005,03:27,1153.00,1153.25,1153.00,1153.00,10,21,31.00
08/10/2005,03:28,1153.00,1153.00,1153.00,1153.00,0,20,20.00
08/10/2005,03:29,1153.00,1153.25,1153.00,1153.00,6,34,40.00
08/10/2005,03:30,1152.75,1152.75,1152.75,1152.75,0,2,2.00
08/10/2005,03:31,1153.00,1153.00,1152.75,1152.75,2,214,216.00
08/10/2005,03:32,1152.75,1152.75,1152.50,1152.50,0,57,57.00
08/10/2005,03:33,1152.75,1153.00,1152.50,1152.75,146,22,168.00
08/10/2005,03:35,1152.75,1152.75,1152.75,1152.75,0,40,40.00
08/10/2005,03:36,1152.75,1153.00,1152.75,1153.00,201,27,228.00
08/10/2005,03:37,1152.75,1153.00,1152.75,1152.75,9,150,159.00
08/10/2005,03:38,1153.00,1153.00,1153.00,1153.00,18,0,18.00
08/10/2005,03:40,1152.75,1153.00,1152.75,1152.75,6,101,107.00
08/10/2005,03:41,1153.00,1153.00,1152.75,1153.00,8,60,68.00
08/10/2005,03:42,1153.00,1153.00,1153.00,1153.00,19,0,19.00
08/10/2005,03:43,1153.00,1153.00,1153.00,1153.00,1,0,1.00
08/10/2005,03:44,1153.00,1153.00,1153.00,1153.00,6,0,6.00
08/10/2005,03:45,1152.75,1152.75,1152.75,1152.75,0,171,171.00
08/10/2005,03:46,1152.75,1152.75,1152.75,1152.75,0,44,44.00
08/10/2005,03:47,1152.75,1152.75,1152.75,1152.75,0,20,20.00
08/10/2005,03:48,1152.75,1152.75,1152.75,1152.75,0,60,60.00
08/10/2005,03:49,1152.75,1152.75,1152.50,1152.50,0,7,7.00
08/10/2005,03:50,1152.50,1152.75,1152.50,1152.75,112,1,113.00
08/10/2005,03:51,1153.00,1153.00,1153.00,1153.00,7,0,7.00
08/10/2005,03:52,1152.75,1153.00,1152.75,1152.75,1,20,21.00
08/10/2005,03:53,1153.00,1153.00,1152.75,1152.75,6,11,17.00
08/10/2005,03:54,1153.00,1153.00,1153.00,1153.00,108,0,108.00
08/10/2005,03:55,1152.75,1152.75,1152.75,1152.75,0,100,100.00
08/10/2005,03:56,1153.00,1153.00,1153.00,1153.00,5,0,5.00
08/10/2005,03:57,1153.00,1153.00,1153.00,1153.00,12,0,12.00
08/10/2005,03:58,1153.00,1153.00,1152.75,1153.00,7,16,23.00
08/10/2005,04:00,1153.00,1153.00,1152.75,1153.00,46,1,47.00
08/10/2005,04:02,1153.00,1153.00,1152.75,1152.75,1,50,51.00
08/10/2005,04:03,1153.00,1153.25,1153.00,1153.00,122,1,123.00
08/10/2005,04:04,1153.25,1153.25,1153.25,1153.25,2,0,2.00
08/10/2005,04:05,1153.00,1153.25,1153.00,1153.25,10,3,13.00
08/10/2005,04:06,1153.25,1153.50,1153.25,1153.50,429,1,430.00
08/10/2005,04:07,1153.50,1153.50,1153.25,1153.50,13,5,18.00
08/10/2005,04:08,1153.25,1153.25,1153.00,1153.00,0,76,76.00
08/10/2005,04:09,1153.00,1153.00,1153.00,1153.00,0,7,7.00
08/10/2005,04:10,1153.00,1153.25,1153.00,1153.25,6,5,11.00
08/10/2005,04:13,1153.25,1153.50,1153.25,1153.50,83,16,99.00
08/10/2005,04:14,1153.25,1153.25,1153.25,1153.25,0,2,2.00
08/10/2005,04:15,1153.25,1153.50,1153.25,1153.50,6,1,7.00
08/10/2005,04:16,1153.25,1153.50,1153.25,1153.50,8,1,9.00
08/10/2005,04:17,1153.50,1153.50,1153.50,1153.50,269,0,269.00
08/10/2005,04:18,1153.50,1153.75,1153.50,1153.50,154,53,207.00
08/10/2005,04:19,1153.50,1153.75,1153.25,1153.50,15,81,96.00
08/10/2005,04:20,1153.50,1153.50,1153.50,1153.50,11,0,11.00
08/10/2005,04:21,1153.50,1153.50,1153.50,1153.50,142,0,142.00
08/10/2005,04:22,1153.50,1153.50,1153.50,1153.50,14,0,14.00
08/10/2005,04:23,1153.25,1153.50,1153.25,1153.50,8,11,19.00
08/10/2005,04:24,1153.50,1153.50,1153.50,1153.50,37,0,37.00
08/10/2005,04:25,1153.50,1153.50,1153.25,1153.25,8,13,21.00
08/10/2005,04:26,1153.50,1153.50,1153.25,1153.25,8,5,13.00
08/10/2005,04:27,1153.50,1153.50,1153.50,1153.50,30,0,30.00
08/10/2005,04:28,1153.25,1153.50,1153.25,1153.50,11,12,23.00
08/10/2005,04:29,1153.50,1153.50,1153.25,1153.25,200,13,213.00
08/10/2005,04:30,1153.50,1153.50,1153.25,1153.50,74,4,78.00
08/10/2005,04:31,1153.75,1153.75,1153.50,1153.50,9,1,10.00
08/10/2005,04:32,1153.50,1153.75,1153.25,1153.50,41,35,76.00
08/10/2005,04:33,1153.50,1153.50,1153.50,1153.50,0,14,14.00
08/10/2005,04:34,1153.50,1153.50,1153.50,1153.50,0,9,9.00
08/10/2005,04:35,1153.50,1153.50,1153.50,1153.50,0,65,65.00
08/10/2005,04:36,1153.25,1153.50,1153.25,1153.50,10,1,11.00
08/10/2005,04:37,1153.25,1153.25,1153.25,1153.25,0,126,126.00
08/10/2005,04:38,1153.00,1153.25,1153.00,1153.00,48,7,55.00
08/10/2005,04:39,1153.00,1153.25,1153.00,1153.25,8,7,15.00
08/10/2005,04:40,1153.00,1153.00,1153.00,1153.00,0,2,2.00
08/10/2005,04:41,1153.25,1153.25,1153.00,1153.25,33,1,34.00
08/10/2005,04:42,1153.00,1153.25,1153.00,1153.25,48,5,53.00
08/10/2005,04:43,1153.25,1153.25,1153.25,1153.25,3,0,3.00
08/10/2005,04:44,1153.50,1153.50,1153.50,1153.50,5,0,5.00
08/10/2005,04:45,1153.25,1153.25,1153.25,1153.25,0,4,4.00
08/10/2005,04:46,1153.25,1153.25,1153.25,1153.25,0,88,88.00
08/10/2005,04:47,1153.00,1153.00,1153.00,1153.00,0,15,15.00
08/10/2005,04:48,1153.25,1153.25,1153.25,1153.25,206,0,206.00
08/10/2005,04:49,1153.25,1153.25,1153.25,1153.25,1,0,1.00
08/10/2005,04:50,1153.25,1153.50,1153.25,1153.50,4,0,4.00
08/10/2005,04:51,1153.25,1153.50,1153.25,1153.50,1,11,12.00
08/10/2005,04:52,1153.50,1153.50,1153.25,1153.25,1,56,57.00
08/10/2005,04:53,1153.50,1153.50,1153.50,1153.50,3,0,3.00
08/10/2005,04:54,1153.50,1153.50,1153.00,1153.00,1,39,40.00
08/10/2005,04:55,1153.25,1153.25,1153.25,1153.25,2,0,2.00
08/10/2005,04:56,1153.00,1153.00,1153.00,1153.00,0,9,9.00
08/10/2005,04:57,1153.00,1153.00,1152.75,1153.00,5,93,98.00
08/10/2005,04:58,1152.75,1152.75,1152.75,1152.75,0,3,3.00
08/10/2005,04:59,1153.00,1153.00,1152.75,1153.00,12,1,13.00
08/10/2005,05:00,1153.00,1153.00,1152.75,1152.75,7,1,8.00
08/10/2005,05:01,1152.75,1153.00,1152.75,1153.00,5,4,9.00
08/10/2005,05:02,1152.75,1153.00,1152.75,1152.75,7,122,129.00
08/10/2005,05:03,1152.75,1153.00,1152.75,1153.00,35,249,284.00
08/10/2005,05:04,1153.00,1153.25,1153.00,1153.25,16,0,16.00
08/10/2005,05:05,1153.25,1153.25,1153.25,1153.25,51,0,51.00
08/10/2005,05:06,1153.25,1153.50,1153.25,1153.25,17,1,18.00
08/10/2005,05:08,1153.50,1153.50,1153.50,1153.50,7,0,7.00
08/10/2005,05:09,1153.25,1153.50,1153.25,1153.25,5,33,38.00
08/10/2005,05:10,1153.25,1153.50,1153.25,1153.25,14,7,21.00
08/10/2005,05:11,1153.50,1153.50,1153.00,1153.00,6,51,57.00
08/10/2005,05:12,1153.00,1153.25,1153.00,1153.25,7,15,22.00
08/10/2005,05:13,1153.00,1153.25,1153.00,1153.25,5,2,7.00
08/10/2005,05:14,1153.00,1153.25,1153.00,1153.00,9,7,16.00
08/10/2005,05:15,1153.00,1153.25,1153.00,1153.00,7,37,44.00
08/10/2005,05:16,1153.00,1153.25,1153.00,1153.00,8,15,23.00
08/10/2005,05:17,1153.00,1153.25,1153.00,1153.25,6,5,11.00
08/10/2005,05:18,1153.00,1153.00,1153.00,1153.00,0,102,102.00
08/10/2005,05:19,1153.00,1153.25,1153.00,1153.00,5,57,62.00
08/10/2005,05:20,1153.00,1153.25,1153.00,1153.00,6,23,29.00
08/10/2005,05:21,1152.75,1153.00,1152.75,1153.00,6,1,7.00
08/10/2005,05:22,1153.00,1153.00,1152.75,1152.75,5,1,6.00
08/10/2005,05:23,1153.00,1153.00,1153.00,1153.00,7,0,7.00
08/10/2005,05:24,1153.00,1153.00,1153.00,1153.00,30,0,30.00
08/10/2005,05:25,1153.00,1153.25,1153.00,1153.25,8,0,8.00
08/10/2005,05:26,1153.00,1153.00,1153.00,1153.00,0,1,1.00
08/10/2005,05:27,1153.00,1153.00,1153.00,1153.00,0,32,32.00
08/10/2005,05:28,1153.00,1153.00,1153.00,1153.00,0,27,27.00
08/10/2005,05:29,1153.00,1153.00,1153.00,1153.00,0,100,100.00
08/10/2005,05:30,1153.00,1153.25,1153.00,1153.25,209,2,211.00
08/10/2005,05:31,1153.00,1153.00,1153.00,1153.00,0,28,28.00
08/10/2005,05:32,1153.00,1153.25,1153.00,1153.00,43,7,50.00
08/10/2005,05:33,1153.00,1153.00,1153.00,1153.00,0,6,6.00
08/10/2005,05:34,1153.00,1153.25,1153.00,1153.25,1,1,2.00
08/10/2005,05:37,1153.00,1153.25,1153.00,1153.00,1,3,4.00
08/10/2005,05:39,1153.00,1153.00,1153.00,1153.00,0,17,17.00
08/10/2005,05:41,1153.00,1153.00,1153.00,1153.00,0,2,2.00
08/10/2005,05:42,1153.25,1153.25,1153.25,1153.25,65,0,65.00
08/10/2005,05:43,1153.25,1153.25,1153.25,1153.25,10,0,10.00
08/10/2005,05:44,1153.25,1153.25,1153.25,1153.25,1,0,1.00
08/10/2005,05:45,1153.00,1153.00,1153.00,1153.00,0,12,12.00
08/10/2005,05:47,1153.00,1153.25,1153.00,1153.25,103,2,105.00
08/10/2005,05:48,1153.00,1153.00,1153.00,1153.00,0,1,1.00
08/10/2005,05:49,1153.25,1153.25,1153.00,1153.25,18,2,20.00
08/10/2005,05:50,1153.25,1153.25,1153.00,1153.25,20,1,21.00
08/10/2005,05:51,1153.25,1153.25,1153.25,1153.25,26,0,26.00
08/10/2005,05:52,1153.25,1153.25,1153.25,1153.25,17,0,17.00
08/10/2005,05:53,1153.25,1153.25,1153.25,1153.25,4,0,4.00
08/10/2005,05:54,1153.25,1153.25,1153.25,1153.25,15,0,15.00
08/10/2005,05:55,1153.25,1153.25,1153.25,1153.25,28,0,28.00
08/10/2005,05:56,1153.25,1153.50,1153.25,1153.25,23,2,25.00
08/10/2005,05:57,1153.25,1153.25,1153.25,1153.25,0,2,2.00
08/10/2005,05:58,1153.25,1153.25,1153.25,1153.25,0,85,85.00
08/10/2005,05:59,1153.25,1153.25,1153.25,1153.25,0,31,31.00
08/10/2005,06:00,1153.00,1153.00,1153.00,1153.00,0,249,249.00
08/10/2005,06:01,1153.00,1153.25,1153.00,1153.00,1,139,140.00
08/10/2005,06:02,1153.00,1153.00,1153.00,1153.00,0,55,55.00
08/10/2005,06:03,1153.00,1153.00,1153.00,1153.00,0,76,76.00
08/10/2005,06:04,1153.00,1153.00,1153.00,1153.00,0,2,2.00
08/10/2005,06:05,1153.00,1153.00,1153.00,1153.00,0,147,147.00
08/10/2005,06:06,1153.00,1153.00,1153.00,1153.00,0,139,139.00
08/10/2005,06:07,1153.00,1153.00,1153.00,1153.00,0,1,1.00
08/10/2005,06:09,1153.00,1153.00,1153.00,1153.00,0,109,109.00
08/10/2005,06:12,1153.00,1153.25,1153.00,1153.25,183,3,186.00
08/10/2005,06:13,1153.50,1153.50,1153.25,1153.25,26,4,30.00
08/10/2005,06:14,1153.25,1153.50,1153.25,1153.50,2,2,4.00
08/10/2005,06:15,1153.25,1153.25,1153.25,1153.25,0,81,81.00
08/10/2005,06:16,1153.25,1153.50,1153.00,1153.00,1,40,41.00
08/10/2005,06:17,1153.00,1153.25,1153.00,1153.00,8,10,18.00
08/10/2005,06:18,1153.00,1153.00,1153.00,1153.00,0,5,5.00
08/10/2005,06:19,1153.00,1153.00,1153.00,1153.00,0,1,1.00
08/10/2005,06:20,1153.00,1153.00,1153.00,1153.00,0,218,218.00
08/10/2005,06:21,1153.00,1153.00,1152.75,1152.75,0,22,22.00
08/10/2005,06:22,1153.00,1153.00,1153.00,1153.00,23,0,23.00
08/10/2005,06:23,1153.00,1153.00,1153.00,1153.00,58,0,58.00
08/10/2005,06:24,1153.00,1153.00,1153.00,1153.00,14,0,14.00
08/10/2005,06:25,1152.75,1152.75,1152.75,1152.75,0,1,1.00
08/10/2005,06:26,1152.75,1153.00,1152.75,1153.00,1,1,2.00
08/10/2005,06:27,1153.00,1153.00,1152.75,1153.00,100,1,101.00
08/10/2005,06:28,1153.00,1153.00,1152.75,1152.75,1,1,2.00
08/10/2005,06:29,1152.75,1152.75,1152.75,1152.75,0,4,4.00
08/10/2005,06:30,1153.00,1153.00,1152.75,1152.75,1,6,7.00
08/10/2005,06:31,1152.75,1153.00,1152.75,1152.75,1,16,17.00
08/10/2005,06:32,1152.75,1152.75,1152.75,1152.75,0,201,201.00
08/10/2005,06:33,1152.75,1152.75,1152.50,1152.50,0,26,26.00
08/10/2005,06:34,1152.75,1152.75,1152.50,1152.50,11,136,147.00
08/10/2005,06:35,1152.50,1152.75,1152.50,1152.50,205,75,280.00
08/10/2005,06:36,1152.50,1152.75,1152.50,1152.50,8,72,80.00
08/10/2005,06:37,1152.50,1152.50,1152.50,1152.50,0,14,14.00
08/10/2005,06:38,1152.75,1152.75,1152.50,1152.50,326,5,331.00
08/10/2005,06:39,1152.75,1152.75,1152.50,1152.50,4,21,25.00
08/10/2005,06:40,1152.50,1153.00,1152.50,1153.00,159,2,161.00
08/10/2005,06:41,1153.00,1153.00,1152.75,1153.00,5,4,9.00
08/10/2005,06:42,1152.75,1152.75,1152.75,1152.75,0,10,10.00
08/10/2005,06:43,1152.75,1152.75,1152.75,1152.75,0,31,31.00
08/10/2005,06:44,1152.75,1152.75,1152.75,1152.75,0,25,25.00
08/10/2005,06:45,1152.75,1152.75,1152.75,1152.75,0,37,37.00
08/10/2005,06:47,1152.75,1152.75,1152.50,1152.75,1,159,160.00
08/10/2005,06:48,1152.75,1152.75,1152.50,1152.50,3,20,23.00
08/10/2005,06:49,1152.50,1152.75,1152.50,1152.75,10,10,20.00
08/10/2005,06:50,1152.50,1152.75,1152.50,1152.50,2,55,57.00
08/10/2005,06:51,1152.50,1152.50,1152.50,1152.50,0,10,10.00
08/10/2005,06:52,1152.75,1152.75,1152.75,1152.75,8,0,8.00
08/10/2005,06:53,1152.50,1152.50,1152.50,1152.50,0,13,13.00
08/10/2005,06:54,1152.50,1152.50,1152.50,1152.50,0,111,111.00
08/10/2005,06:55,1152.50,1152.75,1152.50,1152.50,1,3,4.00
08/10/2005,06:56,1152.50,1152.75,1152.50,1152.50,1,27,28.00
08/10/2005,06:57,1152.75,1152.75,1152.50,1152.50,34,276,310.00
08/10/2005,06:58,1152.50,1152.50,1152.25,1152.50,6,90,96.00
08/10/2005,06:59,1152.50,1152.50,1152.50,1152.50,97,0,97.00
08/10/2005,07:00,1152.50,1152.50,1152.50,1152.50,146,0,146.00
08/10/2005,07:01,1152.50,1152.50,1152.25,1152.50,84,1,85.00
08/10/2005,07:02,1152.50,1152.50,1152.25,1152.50,20,1,21.00
08/10/2005,07:03,1152.50,1152.50,1152.25,1152.50,33,1,34.00
08/10/2005,07:04,1152.50,1152.50,1152.50,1152.50,75,0,75.00
08/10/2005,07:05,1152.50,1152.50,1152.50,1152.50,46,0,46.00
08/10/2005,07:06,1152.50,1152.50,1152.50,1152.50,30,0,30.00
08/10/2005,07:08,1152.50,1152.50,1152.50,1152.50,2,0,2.00
08/10/2005,07:09,1152.25,1152.25,1152.25,1152.25,0,152,152.00
08/10/2005,07:10,1152.25,1152.50,1152.25,1152.50,4,1,5.00
08/10/2005,07:11,1152.25,1152.50,1152.25,1152.25,28,38,66.00
08/10/2005,07:12,1152.25,1152.50,1152.25,1152.50,27,14,41.00
08/10/2005,07:13,1152.25,1152.50,1152.25,1152.50,2,6,8.00
08/10/2005,07:15,1152.50,1152.75,1152.50,1152.75,195,3,198.00
08/10/2005,07:16,1152.50,1152.75,1152.50,1152.75,2,3,5.00
08/10/2005,07:17,1152.50,1152.50,1152.50,1152.50,0,2,2.00
08/10/2005,07:18,1152.50,1152.75,1152.50,1152.50,1,81,82.00
08/10/2005,07:19,1152.50,1152.50,1152.25,1152.25,0,111,111.00
08/10/2005,07:20,1152.50,1152.50,1152.25,1152.25,3,2,5.00
08/10/2005,07:21,1152.25,1152.50,1152.25,1152.50,140,123,263.00
08/10/2005,07:22,1152.50,1152.50,1152.50,1152.50,25,0,25.00
08/10/2005,07:23,1152.50,1152.50,1152.25,1152.50,116,1,117.00
08/10/2005,07:24,1152.25,1152.25,1152.25,1152.25,0,19,19.00
08/10/2005,07:25,1152.25,1152.25,1152.25,1152.25,0,4,4.00
08/10/2005,07:26,1152.25,1152.25,1152.25,1152.25,0,58,58.00
08/10/2005,07:27,1152.25,1152.25,1152.00,1152.25,5,171,176.00
08/10/2005,07:28,1152.25,1152.25,1152.00,1152.25,117,10,127.00
08/10/2005,07:29,1152.25,1152.50,1152.25,1152.25,30,5,35.00
08/10/2005,07:30,1152.25,1152.50,1152.00,1152.25,9,81,90.00
08/10/2005,07:31,1152.25,1152.25,1152.00,1152.25,106,30,136.00
08/10/2005,07:32,1152.25,1152.25,1152.00,1152.00,11,5,16.00
08/10/2005,07:33,1152.25,1152.25,1152.25,1152.25,4,0,4.00
08/10/2005,07:34,1152.00,1152.25,1152.00,1152.00,5,164,169.00
08/10/2005,07:35,1152.00,1152.25,1152.00,1152.25,2,14,16.00
08/10/2005,07:36,1152.25,1152.25,1152.00,1152.25,7,113,120.00
08/10/2005,07:37,1152.25,1152.25,1152.00,1152.00,63,103,166.00
08/10/2005,07:38,1152.00,1152.25,1151.75,1152.00,80,367,447.00
08/10/2005,07:39,1152.00,1152.00,1152.00,1152.00,0,7,7.00
08/10/2005,07:40,1152.00,1152.25,1152.00,1152.00,6,36,42.00
08/10/2005,07:41,1152.25,1152.25,1152.00,1152.00,2,153,155.00
08/10/2005,07:42,1152.00,1152.25,1152.00,1152.25,24,52,76.00
08/10/2005,07:43,1152.00,1152.00,1152.00,1152.00,0,2,2.00
08/10/2005,07:44,1152.00,1152.00,1152.00,1152.00,0,12,12.00
08/10/2005,07:45,1152.00,1152.00,1152.00,1152.00,0,43,43.00
08/10/2005,07:46,1152.00,1152.25,1152.00,1152.00,2,6,8.00
08/10/2005,07:47,1152.25,1152.25,1152.00,1152.25,4,5,9.00
08/10/2005,07:48,1152.00,1152.00,1151.75,1152.00,31,172,203.00
08/10/2005,07:49,1152.25,1152.25,1152.00,1152.00,26,3,29.00
08/10/2005,07:51,1152.00,1152.25,1152.00,1152.25,127,7,134.00
08/10/2005,07:52,1152.25,1153.25,1152.25,1153.00,2395,365,2760.00
08/10/2005,07:53,1153.00,1153.00,1152.75,1153.00,291,4,295.00
08/10/2005,07:54,1153.00,1153.00,1153.00,1153.00,136,0,136.00
08/10/2005,07:55,1152.75,1152.75,1152.75,1152.75,0,39,39.00
08/10/2005,07:56,1152.75,1153.00,1152.75,1152.75,9,22,31.00
08/10/2005,07:57,1152.75,1152.75,1152.50,1152.50,29,358,387.00
08/10/2005,07:58,1152.50,1152.50,1152.25,1152.25,7,165,172.00
08/10/2005,07:59,1152.50,1152.75,1152.50,1152.50,151,8,159.00
08/10/2005,08:00,1152.50,1152.50,1152.50,1152.50,0,30,30.00
08/10/2005,08:01,1152.50,1152.75,1152.50,1152.50,1,53,54.00
08/10/2005,08:02,1152.50,1152.50,1152.50,1152.50,0,69,69.00
08/10/2005,08:03,1152.75,1152.75,1152.50,1152.75,37,1,38.00
08/10/2005,08:04,1152.75,1152.75,1152.75,1152.75,225,0,225.00
08/10/2005,08:05,1152.50,1152.75,1152.50,1152.50,34,38,72.00
08/10/2005,08:06,1152.50,1152.75,1152.50,1152.50,65,54,119.00
08/10/2005,08:07,1152.75,1152.75,1152.50,1152.75,86,3,89.00
08/10/2005,08:08,1152.50,1152.75,1152.50,1152.50,1,11,12.00
08/10/2005,08:09,1152.75,1152.75,1152.50,1152.50,2,1,3.00
08/10/2005,08:10,1152.50,1152.75,1152.50,1152.75,37,1,38.00
08/10/2005,08:11,1152.75,1152.75,1152.50,1152.50,41,5,46.00
08/10/2005,08:12,1152.75,1152.75,1152.50,1152.50,102,154,256.00
08/10/2005,08:13,1152.50,1152.75,1152.50,1152.75,1,4,5.00
08/10/2005,08:14,1152.50,1152.50,1152.50,1152.50,0,12,12.00
08/10/2005,08:16,1152.50,1152.75,1152.50,1152.75,9,5,14.00
08/10/2005,08:17,1152.50,1152.75,1152.50,1152.75,1,3,4.00
08/10/2005,08:18,1152.50,1152.75,1152.50,1152.50,50,289,339.00
08/10/2005,08:19,1152.50,1152.75,1152.50,1152.50,2,156,158.00
08/10/2005,08:20,1152.25,1152.50,1152.25,1152.50,49,3,52.00
08/10/2005,08:21,1152.25,1152.50,1152.25,1152.25,87,14,101.00
08/10/2005,08:22,1152.25,1152.25,1152.25,1152.25,0,1,1.00
08/10/2005,08:23,1152.50,1152.50,1152.25,1152.25,200,60,260.00
08/10/2005,08:24,1152.25,1152.50,1152.25,1152.25,10,309,319.00
08/10/2005,08:25,1152.25,1152.50,1152.25,1152.50,6,106,112.00
08/10/2005,08:26,1152.25,1152.50,1152.25,1152.25,8,29,37.00
08/10/2005,08:27,1152.25,1152.25,1152.00,1152.25,1,220,221.00
08/10/2005,08:28,1152.00,1152.25,1152.00,1152.25,341,15,356.00
08/10/2005,08:29,1152.25,1152.25,1152.00,1152.25,60,5,65.00
08/10/2005,08:30,1152.25,1152.25,1151.75,1152.00,35,534,569.00
08/10/2005,08:31,1151.75,1152.25,1151.75,1152.00,1743,2099,3842.00
08/10/2005,08:32,1152.25,1152.25,1152.00,1152.00,400,789,1189.00
08/10/2005,08:33,1152.25,1152.50,1152.00,1152.50,1855,1459,3314.00
08/10/2005,08:34,1152.50,1152.75,1152.25,1152.50,1740,667,2407.00
08/10/2005,08:35,1152.50,1153.00,1152.50,1152.50,1447,1369,2816.00
08/10/2005,08:36,1152.75,1153.00,1152.50,1153.00,1501,141,1642.00
08/10/2005,08:37,1152.75,1153.25,1152.75,1153.25,1644,335,1979.00
08/10/2005,08:38,1153.25,1153.75,1153.00,1153.50,4025,1009,5034.00
08/10/2005,08:39,1153.50,1153.75,1153.25,1153.75,1516,2010,3526.00
08/10/2005,08:40,1153.75,1154.00,1153.50,1153.75,3220,2247,5467.00
08/10/2005,08:41,1153.75,1154.00,1153.25,1153.25,1289,1515,2804.00
08/10/2005,08:42,1153.50,1153.75,1153.00,1153.50,2807,914,3721.00
08/10/2005,08:43,1153.50,1153.75,1153.25,1153.50,904,1132,2036.00
08/10/2005,08:44,1153.75,1154.00,1153.50,1153.75,1656,1303,2959.00
08/10/2005,08:45,1153.75,1153.75,1153.00,1153.00,969,2093,3062.00
08/10/2005,08:46,1153.00,1153.50,1153.00,1153.25,1095,740,1835.00
08/10/2005,08:47,1153.50,1153.75,1153.50,1153.50,2851,1449,4300.00
08/10/2005,08:48,1153.50,1153.75,1153.00,1153.00,1106,932,2038.00
08/10/2005,08:49,1153.00,1153.50,1153.00,1153.50,606,329,935.00
08/10/2005,08:50,1153.50,1153.75,1153.00,1153.25,1011,913,1924.00
08/10/2005,08:51,1153.25,1154.25,1153.25,1154.00,3342,301,3643.00
08/10/2005,08:52,1153.75,1154.00,1153.50,1153.50,283,752,1035.00
08/10/2005,08:53,1153.75,1153.75,1153.25,1153.75,905,1221,2126.00
08/10/2005,08:54,1153.75,1153.75,1153.25,1153.50,694,611,1305.00
08/10/2005,08:55,1153.50,1154.00,1153.50,1154.00,1382,137,1519.00
08/10/2005,08:56,1153.75,1154.75,1153.75,1154.75,4240,1360,5600.00
08/10/2005,08:57,1154.75,1155.00,1154.50,1154.50,2050,779,2829.00
08/10/2005,08:58,1154.75,1155.25,1154.50,1155.00,3266,1403,4669.00
08/10/2005,08:59,1155.00,1155.75,1155.00,1155.50,5716,1658,7374.00
08/10/2005,09:00,1155.50,1156.25,1155.25,1156.00,4629,3379,8008.00
08/10/2005,09:01,1156.00,1156.75,1156.00,1156.25,7530,2171,9701.00
08/10/2005,09:02,1156.25,1156.50,1155.75,1156.00,1780,1658,3438.00
08/10/2005,09:03,1156.25,1156.25,1156.00,1156.25,1137,354,1491.00
08/10/2005,09:04,1156.25,1156.50,1156.00,1156.25,3036,886,3922.00
08/10/2005,09:05,1156.50,1156.50,1156.00,1156.00,384,1020,1404.00
08/10/2005,09:06,1156.00,1156.50,1155.75,1156.00,1128,3071,4199.00
08/10/2005,09:07,1156.25,1156.25,1155.75,1155.75,85,1607,1692.00
08/10/2005,09:08,1155.75,1156.00,1155.50,1155.75,339,1626,1965.00
08/10/2005,09:09,1155.75,1156.00,1155.75,1155.75,253,335,588.00
08/10/2005,09:10,1156.00,1156.00,1155.75,1156.00,780,64,844.00
08/10/2005,09:11,1156.00,1156.00,1155.50,1155.75,465,1400,1865.00
08/10/2005,09:12,1155.50,1156.25,1155.50,1156.00,1231,547,1778.00
08/10/2005,09:13,1156.00,1156.25,1155.75,1155.75,158,771,929.00
08/10/2005,09:14,1155.75,1156.00,1155.50,1155.75,524,1446,1970.00
08/10/2005,09:15,1155.50,1155.75,1155.50,1155.50,346,1051,1397.00
08/10/2005,09:16,1155.50,1156.50,1155.50,1156.50,3482,1361,4843.00
08/10/2005,09:17,1156.50,1156.50,1155.75,1156.00,438,2498,2936.00
08/10/2005,09:18,1156.00,1156.00,1155.50,1155.50,874,978,1852.00
08/10/2005,09:19,1155.50,1155.75,1155.00,1155.25,1847,2279,4126.00
08/10/2005,09:20,1155.25,1155.50,1154.75,1154.75,977,1485,2462.00
08/10/2005,09:21,1154.75,1155.00,1154.50,1154.75,2411,2572,4983.00
08/10/2005,09:22,1154.75,1155.00,1154.75,1155.00,1753,317,2070.00
08/10/2005,09:23,1155.00,1155.00,1154.75,1155.00,818,123,941.00
08/10/2005,09:24,1155.00,1155.25,1154.75,1155.25,417,191,608.00
08/10/2005,09:25,1155.00,1155.50,1155.00,1155.50,853,722,1575.00
08/10/2005,09:26,1155.50,1155.50,1155.25,1155.25,81,516,597.00
08/10/2005,09:27,1155.50,1155.50,1155.25,1155.50,253,59,312.00
08/10/2005,09:28,1155.50,1155.50,1155.25,1155.50,457,166,623.00
08/10/2005,09:29,1155.50,1155.50,1155.00,1155.00,121,451,572.00
08/10/2005,09:30,1155.25,1155.75,1154.75,1155.50,1980,852,2832.00
08/10/2005,09:31,1155.50,1156.25,1155.25,1156.00,3987,2210,6197.00
08/10/2005,09:32,1156.25,1156.50,1155.50,1155.75,2194,1038,3232.00
08/10/2005,09:33,1155.75,1156.25,1155.75,1156.00,1361,1627,2988.00
08/10/2005,09:34,1156.00,1156.25,1155.75,1156.25,745,950,1695.00
08/10/2005,09:35,1156.25,1156.50,1155.75,1156.00,1803,2136,3939.00
08/10/2005,09:36,1156.00,1156.00,1155.50,1155.50,238,953,1191.00
08/10/2005,09:37,1155.50,1156.00,1155.50,1155.50,884,139,1023.00
08/10/2005,09:38,1155.75,1155.75,1155.00,1155.50,670,1152,1822.00
08/10/2005,09:39,1155.50,1156.25,1155.50,1155.75,1733,793,2526.00
08/10/2005,09:40,1156.00,1156.50,1155.75,1156.00,1482,563,2045.00
08/10/2005,09:41,1156.00,1156.50,1156.00,1156.50,712,60,772.00
08/10/2005,09:42,1156.25,1156.50,1156.00,1156.25,1245,332,1577.00
08/10/2005,09:43,1156.50,1156.75,1156.25,1156.50,1676,735,2411.00
08/10/2005,09:44,1156.75,1156.75,1156.00,1156.25,449,1706,2155.00
08/10/2005,09:45,1156.25,1156.25,1155.75,1155.75,1360,1042,2402.00
08/10/2005,09:46,1156.00,1156.25,1155.50,1156.25,2205,1119,3324.00
08/10/2005,09:47,1156.00,1157.00,1156.00,1157.00,4407,863,5270.00
08/10/2005,09:48,1157.00,1157.25,1156.75,1157.00,2594,2247,4841.00
08/10/2005,09:49,1156.75,1157.75,1156.75,1157.25,8467,1525,9992.00
08/10/2005,09:50,1157.50,1158.50,1157.25,1158.25,8670,2618,11288.00
08/10/2005,09:51,1158.25,1158.75,1158.25,1158.75,4190,4484,8674.00
08/10/2005,09:52,1158.75,1158.75,1158.00,1158.00,793,2363,3156.00
08/10/2005,09:53,1158.00,1158.25,1157.75,1158.25,1121,2085,3206.00
08/10/2005,09:54,1158.00,1158.25,1157.75,1157.75,112,993,1105.00
08/10/2005,09:55,1157.75,1158.00,1157.50,1157.50,124,919,1043.00
08/10/2005,09:56,1157.50,1157.75,1157.25,1157.25,323,2215,2538.00
08/10/2005,09:57,1157.25,1157.50,1157.00,1157.25,338,2578,2916.00
08/10/2005,09:58,1157.25,1157.25,1157.00,1157.25,1420,634,2054.00
08/10/2005,09:59,1157.25,1157.50,1157.25,1157.25,654,14,668.00
08/10/2005,10:00,1157.50,1157.75,1157.25,1157.50,1635,752,2387.00
08/10/2005,10:01,1157.50,1157.50,1157.25,1157.50,58,53,111.00
08/10/2005,10:02,1157.25,1157.50,1156.75,1157.00,593,2112,2705.00
08/10/2005,10:03,1157.00,1157.25,1156.75,1157.00,378,424,802.00
08/10/2005,10:04,1157.00,1157.00,1156.75,1157.00,86,46,132.00
08/10/2005,10:05,1157.00,1157.25,1156.50,1156.75,491,1852,2343.00
08/10/2005,10:06,1156.75,1156.75,1156.25,1156.50,1629,2311,3940.00
08/10/2005,10:07,1156.50,1156.50,1156.25,1156.25,499,1609,2108.00
08/10/2005,10:08,1156.25,1156.50,1156.25,1156.50,61,397,458.00
08/10/2005,10:09,1156.25,1156.75,1156.25,1156.50,1050,131,1181.00
08/10/2005,10:10,1156.50,1156.75,1156.50,1156.75,352,210,562.00
08/10/2005,10:11,1156.75,1156.75,1156.25,1156.50,321,536,857.00
08/10/2005,10:12,1156.25,1156.75,1156.25,1156.50,311,127,438.00
08/10/2005,10:13,1156.50,1156.75,1156.25,1156.50,464,130,594.00
08/10/2005,10:14,1156.50,1156.75,1156.25,1156.50,271,288,559.00
08/10/2005,10:15,1156.50,1157.00,1156.25,1157.00,1479,226,1705.00
08/10/2005,10:16,1157.00,1157.00,1156.50,1156.75,876,950,1826.00
08/10/2005,10:17,1156.75,1157.00,1156.50,1156.75,271,1010,1281.00
08/10/2005,10:18,1156.75,1156.75,1156.25,1156.50,17,319,336.00
08/10/2005,10:19,1156.25,1156.50,1156.00,1156.00,136,662,798.00
08/10/2005,10:20,1156.00,1156.50,1156.00,1156.50,906,609,1515.00
08/10/2005,10:21,1156.25,1156.50,1156.25,1156.25,103,259,362.00
08/10/2005,10:22,1156.50,1156.75,1156.50,1156.50,595,23,618.00
08/10/2005,10:23,1156.50,1156.75,1156.25,1156.75,481,637,1118.00
08/10/2005,10:24,1156.75,1157.00,1156.25,1156.25,597,465,1062.00
08/10/2005,10:25,1156.50,1156.75,1156.50,1156.50,236,31,267.00
08/10/2005,10:26,1156.50,1156.75,1156.50,1156.50,63,170,233.00
08/10/2005,10:27,1156.50,1156.75,1156.25,1156.25,353,374,727.00
08/10/2005,10:28,1156.25,1156.75,1156.25,1156.75,574,511,1085.00
08/10/2005,10:29,1156.75,1156.75,1156.50,1156.75,21,74,95.00
08/10/2005,10:30,1156.75,1156.75,1156.50,1156.75,682,69,751.00
08/10/2005,10:31,1156.75,1157.25,1156.50,1157.25,1486,778,2264.00
08/10/2005,10:32,1157.25,1157.50,1156.75,1157.25,1381,1589,2970.00
08/10/2005,10:33,1157.25,1157.50,1157.25,1157.50,887,750,1637.00
08/10/2005,10:34,1157.50,1157.75,1157.25,1157.50,1060,78,1138.00
08/10/2005,10:35,1157.75,1158.00,1157.50,1157.75,1432,1227,2659.00
08/10/2005,10:36,1157.75,1157.75,1157.50,1157.75,582,82,664.00
08/10/2005,10:37,1157.50,1157.75,1157.25,1157.50,351,976,1327.00
08/10/2005,10:38,1157.25,1157.50,1157.00,1157.00,64,482,546.00
08/10/2005,10:39,1157.00,1157.25,1157.00,1157.00,127,399,526.00
08/10/2005,10:40,1157.00,1157.25,1157.00,1157.00,550,74,624.00
08/10/2005,10:41,1157.00,1157.25,1157.00,1157.00,34,35,69.00
08/10/2005,10:42,1157.00,1157.25,1156.25,1156.25,260,2393,2653.00
08/10/2005,10:43,1156.25,1156.75,1156.25,1156.50,543,1355,1898.00
08/10/2005,10:44,1156.50,1156.50,1156.25,1156.50,143,184,327.00
08/10/2005,10:45,1156.50,1156.50,1156.25,1156.50,333,24,357.00
08/10/2005,10:46,1156.50,1156.75,1156.50,1156.50,263,413,676.00
08/10/2005,10:47,1156.50,1156.50,1156.25,1156.25,21,70,91.00
08/10/2005,10:48,1156.50,1156.50,1156.00,1156.00,37,2093,2130.00
08/10/2005,10:49,1156.00,1156.25,1155.75,1156.25,1556,819,2375.00
08/10/2005,10:50,1156.25,1156.50,1156.00,1156.25,404,127,531.00
08/10/2005,10:51,1156.50,1156.75,1156.25,1156.75,1746,85,1831.00
08/10/2005,10:52,1156.75,1156.75,1156.00,1156.25,304,827,1131.00
08/10/2005,10:53,1156.25,1156.50,1156.25,1156.25,59,45,104.00
08/10/2005,10:54,1156.25,1156.25,1156.00,1156.00,107,490,597.00
08/10/2005,10:55,1156.25,1156.25,1156.00,1156.00,115,117,232.00
08/10/2005,10:56,1156.00,1156.25,1156.00,1156.00,48,17,65.00
08/10/2005,10:57,1156.00,1156.50,1156.00,1156.25,251,36,287.00
08/10/2005,10:58,1156.25,1156.50,1156.25,1156.25,2,72,74.00
08/10/2005,10:59,1156.25,1156.50,1156.25,1156.25,62,12,74.00
08/10/2005,11:00,1156.50,1156.50,1156.25,1156.50,19,12,31.00
08/10/2005,11:01,1156.50,1156.50,1156.25,1156.50,456,130,586.00
08/10/2005,11:02,1156.50,1156.75,1156.50,1156.50,835,10,845.00
08/10/2005,11:03,1156.75,1156.75,1156.50,1156.75,365,5,370.00
08/10/2005,11:04,1156.75,1156.75,1156.50,1156.50,302,27,329.00
08/10/2005,11:05,1156.50,1156.50,1156.25,1156.50,31,208,239.00
08/10/2005,11:06,1156.50,1156.50,1156.25,1156.50,48,3,51.00
08/10/2005,11:07,1156.25,1156.50,1156.25,1156.25,208,10,218.00
08/10/2005,11:08,1156.50,1156.75,1156.25,1156.50,247,69,316.00
08/10/2005,11:09,1156.50,1156.50,1156.00,1156.00,8,974,982.00
08/10/2005,11:10,1156.25,1156.25,1156.00,1156.00,53,49,102.00
08/10/2005,11:11,1156.00,1156.25,1155.75,1156.00,56,346,402.00
08/10/2005,11:12,1156.00,1156.00,1155.75,1156.00,275,142,417.00
08/10/2005,11:13,1156.00,1156.25,1155.75,1156.00,405,132,537.00
08/10/2005,11:14,1156.25,1156.25,1156.00,1156.25,68,50,118.00
08/10/2005,11:15,1156.25,1156.25,1156.00,1156.25,51,438,489.00
08/10/2005,11:16,1156.25,1156.25,1156.00,1156.00,181,58,239.00
08/10/2005,11:17,1156.25,1156.25,1155.75,1156.00,132,230,362.00
08/10/2005,11:18,1156.25,1156.25,1156.00,1156.00,37,38,75.00
08/10/2005,11:19,1156.00,1156.25,1155.75,1156.00,150,448,598.00
08/10/2005,11:20,1156.00,1156.25,1155.75,1156.00,946,59,1005.00
08/10/2005,11:21,1156.25,1156.25,1156.00,1156.00,109,14,123.00
08/10/2005,11:22,1156.00,1156.25,1156.00,1156.00,25,17,42.00
08/10/2005,11:23,1156.00,1156.25,1156.00,1156.25,19,78,97.00
08/10/2005,11:24,1156.00,1156.25,1155.75,1156.00,285,497,782.00
08/10/2005,11:25,1156.00,1156.00,1155.50,1155.50,306,1322,1628.00
08/10/2005,11:26,1155.50,1155.75,1155.25,1155.50,442,1176,1618.00
08/10/2005,11:27,1155.50,1156.00,1155.50,1155.75,815,688,1503.00
08/10/2005,11:28,1155.75,1156.00,1155.50,1155.75,247,765,1012.00
08/10/2005,11:29,1155.75,1156.00,1155.50,1156.00,191,164,355.00
08/10/2005,11:30,1156.00,1156.00,1155.50,1155.75,174,217,391.00
08/10/2005,11:31,1155.75,1155.75,1154.50,1154.75,1085,5057,6142.00
08/10/2005,11:32,1154.75,1155.00,1154.50,1154.50,600,2540,3140.00
08/10/2005,11:33,1154.50,1154.75,1153.75,1154.00,2172,4813,6985.00
08/10/2005,11:34,1153.75,1154.00,1153.50,1154.00,1559,1697,3256.00
08/10/2005,11:35,1154.00,1154.25,1153.50,1153.75,1788,895,2683.00
08/10/2005,11:36,1153.75,1154.00,1153.00,1153.00,827,3835,4662.00
08/10/2005,11:37,1153.00,1153.25,1151.25,1151.75,4708,10785,15493.00
08/10/2005,11:38,1151.75,1152.25,1151.25,1152.25,2621,2137,4758.00
08/10/2005,11:39,1152.25,1153.00,1152.00,1152.75,2635,1851,4486.00
08/10/2005,11:40,1152.75,1153.00,1152.50,1153.00,797,899,1696.00
08/10/2005,11:41,1152.75,1153.00,1152.25,1152.50,942,1430,2372.00
08/10/2005,11:42,1152.50,1152.50,1152.25,1152.25,758,97,855.00
08/10/2005,11:43,1152.25,1152.25,1151.50,1151.75,2021,2077,4098.00
08/10/2005,11:44,1151.50,1152.25,1151.50,1152.00,1143,652,1795.00
08/10/2005,11:45,1152.00,1152.00,1151.50,1151.75,1345,919,2264.00
08/10/2005,11:46,1151.50,1152.00,1150.50,1150.75,2764,4539,7303.00
08/10/2005,11:47,1150.75,1151.00,1150.25,1150.50,3818,2711,6529.00
08/10/2005,11:48,1150.50,1151.25,1150.50,1151.25,1818,1092,2910.00
08/10/2005,11:49,1151.25,1151.75,1151.00,1151.75,2379,597,2976.00
08/10/2005,11:50,1151.75,1152.75,1151.50,1152.25,2422,835,3257.00
08/10/2005,11:51,1152.25,1152.75,1152.00,1152.00,374,1026,1400.00
08/10/2005,11:52,1152.00,1152.75,1152.00,1152.50,2291,319,2610.00
08/10/2005,11:53,1152.25,1152.50,1152.25,1152.25,130,37,167.00
08/10/2005,11:54,1152.25,1153.25,1152.25,1153.00,2222,145,2367.00
08/10/2005,11:55,1153.00,1153.50,1153.00,1153.50,2250,249,2499.00
08/10/2005,11:56,1153.50,1153.50,1153.00,1153.00,117,1101,1218.00
08/10/2005,11:57,1153.25,1153.25,1152.75,1152.75,169,1766,1935.00
08/10/2005,11:58,1152.75,1153.00,1152.50,1152.75,223,906,1129.00
08/10/2005,11:59,1152.50,1153.00,1152.50,1153.00,500,119,619.00
08/10/2005,12:00,1153.00,1153.00,1152.75,1153.00,164,63,227.00
08/10/2005,12:01,1152.75,1153.25,1152.50,1152.50,615,705,1320.00
08/10/2005,12:02,1152.50,1152.75,1152.25,1152.50,643,537,1180.00
08/10/2005,12:03,1152.50,1152.75,1152.25,1152.75,242,269,511.00
08/10/2005,12:04,1152.75,1153.00,1152.50,1153.00,326,295,621.00
08/10/2005,12:05,1152.75,1153.00,1152.25,1152.75,566,598,1164.00
08/10/2005,12:06,1152.75,1153.00,1152.75,1153.00,420,87,507.00
08/10/2005,12:07,1152.75,1153.50,1152.75,1153.25,1744,406,2150.00
08/10/2005,12:08,1153.50,1153.75,1153.25,1153.75,1409,384,1793.00
08/10/2005,12:09,1153.50,1153.75,1153.25,1153.25,95,356,451.00
08/10/2005,12:10,1153.25,1153.25,1153.00,1153.00,40,487,527.00
08/10/2005,12:11,1153.25,1153.25,1152.50,1152.75,174,1035,1209.00
08/10/2005,12:12,1152.75,1153.00,1152.50,1152.75,503,216,719.00
08/10/2005,12:13,1152.75,1152.75,1152.25,1152.50,139,889,1028.00
08/10/2005,12:14,1152.50,1152.50,1151.75,1152.00,179,2038,2217.00
08/10/2005,12:15,1152.25,1152.50,1152.00,1152.50,611,110,721.00
08/10/2005,12:16,1152.25,1152.50,1152.00,1152.25,387,695,1082.00
08/10/2005,12:17,1152.25,1153.25,1152.25,1152.75,1620,1166,2786.00
08/10/2005,12:18,1153.00,1153.00,1152.75,1152.75,26,77,103.00
08/10/2005,12:19,1152.75,1152.75,1152.25,1152.75,284,1112,1396.00
08/10/2005,12:20,1152.75,1153.50,1152.75,1153.25,934,342,1276.00
08/10/2005,12:21,1153.25,1153.50,1153.00,1153.25,663,340,1003.00
08/10/2005,12:22,1153.00,1153.25,1153.00,1153.00,307,31,338.00
08/10/2005,12:23,1153.00,1153.25,1152.50,1152.50,381,1891,2272.00
08/10/2005,12:24,1152.50,1153.00,1152.25,1153.00,1206,99,1305.00
08/10/2005,12:25,1153.00,1153.25,1152.50,1152.75,658,758,1416.00
08/10/2005,12:26,1152.75,1152.75,1152.25,1152.50,89,319,408.00
08/10/2005,12:27,1152.25,1152.75,1152.25,1152.50,392,81,473.00
08/10/2005,12:28,1152.50,1152.50,1151.75,1151.75,323,1971,2294.00
08/10/2005,12:29,1152.00,1152.75,1151.75,1152.25,2165,374,2539.00
08/10/2005,12:30,1152.25,1153.25,1152.25,1152.75,1540,113,1653.00
08/10/2005,12:31,1153.00,1153.00,1152.75,1152.75,902,108,1010.00
08/10/2005,12:32,1152.75,1153.25,1152.75,1153.00,483,12,495.00
08/10/2005,12:33,1153.00,1153.50,1153.00,1153.25,1225,358,1583.00
08/10/2005,12:34,1153.25,1153.50,1153.00,1153.25,350,218,568.00
08/10/2005,12:35,1153.25,1153.50,1152.75,1153.00,958,1120,2078.00
08/10/2005,12:36,1153.00,1153.25,1152.75,1153.00,450,224,674.00
08/10/2005,12:37,1153.00,1153.75,1153.00,1153.50,1842,400,2242.00
08/10/2005,12:38,1153.50,1154.25,1153.25,1153.75,3189,425,3614.00
08/10/2005,12:39,1154.00,1154.00,1153.00,1153.25,377,991,1368.00
08/10/2005,12:40,1153.25,1153.50,1153.00,1153.25,103,212,315.00
08/10/2005,12:41,1153.25,1153.25,1152.50,1152.75,549,1785,2334.00
08/10/2005,12:42,1152.75,1153.25,1152.50,1152.75,1540,310,1850.00
08/10/2005,12:43,1152.75,1153.00,1152.25,1152.25,835,1284,2119.00
08/10/2005,12:44,1152.25,1152.50,1152.00,1152.00,584,2057,2641.00
08/10/2005,12:45,1152.00,1152.50,1152.00,1152.25,326,217,543.00
08/10/2005,12:46,1152.25,1152.75,1152.00,1152.50,776,552,1328.00
08/10/2005,12:47,1152.50,1152.50,1151.75,1152.00,127,1196,1323.00
08/10/2005,12:48,1152.25,1152.25,1151.00,1151.25,1131,3192,4323.00
08/10/2005,12:49,1151.25,1151.50,1151.00,1151.50,886,942,1828.00
08/10/2005,12:50,1151.50,1151.75,1151.00,1151.50,1011,554,1565.00
08/10/2005,12:51,1151.50,1151.75,1151.50,1151.50,547,160,707.00
08/10/2005,12:52,1151.75,1151.75,1150.50,1150.75,216,3256,3472.00
08/10/2005,12:53,1150.75,1151.50,1150.50,1151.50,1388,131,1519.00
08/10/2005,12:54,1151.25,1151.50,1151.00,1151.25,521,364,885.00
08/10/2005,12:55,1151.00,1151.50,1151.00,1151.25,587,886,1473.00
08/10/2005,12:56,1151.25,1151.50,1151.00,1151.25,158,410,568.00
08/10/2005,12:57,1151.00,1151.00,1149.00,1149.50,3192,9554,12746.00
08/10/2005,12:58,1149.75,1150.25,1149.50,1150.00,1766,699,2465.00
08/10/2005,12:59,1150.25,1150.25,1149.75,1149.75,1942,1170,3112.00
08/10/2005,13:00,1149.75,1150.75,1149.75,1150.50,1808,466,2274.00
08/10/2005,13:01,1150.75,1150.75,1150.00,1150.25,415,738,1153.00
08/10/2005,13:02,1150.50,1150.75,1150.25,1150.25,666,1018,1684.00
08/10/2005,13:03,1150.50,1150.50,1150.00,1150.50,618,1194,1812.00
08/10/2005,13:04,1150.25,1150.50,1149.25,1150.25,1713,2484,4197.00
08/10/2005,13:05,1150.25,1150.25,1149.75,1150.00,558,503,1061.00
08/10/2005,13:06,1150.25,1150.25,1149.75,1149.75,73,1483,1556.00
08/10/2005,13:07,1149.75,1150.00,1149.50,1149.75,711,247,958.00
08/10/2005,13:08,1149.75,1150.00,1149.25,1149.50,682,851,1533.00
08/10/2005,13:09,1149.50,1150.00,1149.00,1149.25,3281,2288,5569.00
08/10/2005,13:10,1149.25,1149.50,1148.25,1148.50,2190,5868,8058.00
08/10/2005,13:11,1148.50,1148.75,1148.00,1148.25,1300,2642,3942.00
08/10/2005,13:12,1148.25,1148.25,1147.50,1148.00,2616,4157,6773.00
08/10/2005,13:13,1148.00,1148.25,1147.75,1148.25,461,1014,1475.00
08/10/2005,13:14,1148.25,1148.50,1148.00,1148.50,1167,506,1673.00
08/10/2005,13:15,1148.50,1148.75,1148.25,1148.25,2356,1906,4262.00
08/10/2005,13:16,1148.25,1148.75,1148.00,1148.75,1003,858,1861.00
08/10/2005,13:17,1148.75,1148.75,1148.25,1148.50,133,854,987.00
08/10/2005,13:18,1148.25,1148.50,1148.00,1148.50,317,557,874.00
08/10/2005,13:19,1148.50,1148.75,1148.25,1148.75,872,102,974.00
08/10/2005,13:20,1148.75,1149.00,1148.25,1148.50,1072,1319,2391.00
08/10/2005,13:21,1148.50,1149.00,1148.25,1148.75,703,483,1186.00
08/10/2005,13:22,1148.50,1148.75,1148.00,1148.25,230,1767,1997.00
08/10/2005,13:23,1148.00,1148.75,1148.00,1148.00,1021,680,1701.00
08/10/2005,13:24,1148.00,1148.50,1147.75,1147.75,397,941,1338.00
08/10/2005,13:25,1147.75,1148.00,1146.75,1147.25,2622,7404,10026.00
08/10/2005,13:26,1147.25,1147.50,1147.00,1147.00,1197,1545,2742.00
08/10/2005,13:27,1147.00,1147.50,1146.00,1146.25,1477,3986,5463.00
08/10/2005,13:28,1146.25,1146.50,1145.75,1146.00,2419,2740,5159.00
08/10/2005,13:29,1145.75,1146.25,1145.50,1146.00,3491,2238,5729.00
08/10/2005,13:30,1146.00,1147.00,1145.75,1146.75,2010,655,2665.00
08/10/2005,13:31,1147.00,1147.00,1146.50,1146.75,2626,1502,4128.00
08/10/2005,13:32,1146.75,1147.00,1146.25,1146.25,129,644,773.00
08/10/2005,13:33,1146.50,1147.00,1146.25,1146.75,1182,154,1336.00
08/10/2005,13:34,1146.75,1147.00,1146.25,1146.75,962,672,1634.00
08/10/2005,13:35,1146.75,1147.00,1146.50,1146.75,68,522,590.00
08/10/2005,13:36,1146.50,1147.00,1146.25,1146.50,436,647,1083.00
08/10/2005,13:37,1146.25,1146.75,1146.25,1146.75,623,725,1348.00
08/10/2005,13:38,1146.50,1146.75,1146.50,1146.50,13,68,81.00
08/10/2005,13:39,1146.50,1146.75,1146.50,1146.75,38,303,341.00
08/10/2005,13:40,1146.50,1147.25,1146.50,1146.75,1552,767,2319.00
08/10/2005,13:41,1146.75,1147.00,1146.50,1146.75,334,568,902.00
08/10/2005,13:42,1146.75,1147.00,1146.50,1146.50,198,802,1000.00
08/10/2005,13:43,1146.75,1147.50,1146.50,1147.50,1723,376,2099.00
08/10/2005,13:44,1147.25,1148.00,1147.25,1148.00,4304,2371,6675.00
08/10/2005,13:45,1147.75,1148.50,1147.75,1148.25,1848,915,2763.00
08/10/2005,13:46,1148.50,1148.75,1148.25,1148.25,3246,1482,4728.00
08/10/2005,13:47,1148.25,1148.50,1148.25,1148.25,1253,1222,2475.00
08/10/2005,13:48,1148.25,1148.75,1148.00,1148.00,267,970,1237.00
08/10/2005,13:49,1148.25,1148.25,1147.75,1148.00,682,632,1314.00
08/10/2005,13:50,1147.75,1148.00,1147.50,1147.75,128,1003,1131.00
08/10/2005,13:51,1147.75,1148.00,1147.50,1147.75,822,1006,1828.00
08/10/2005,13:52,1148.00,1148.00,1147.25,1147.50,16,1873,1889.00
08/10/2005,13:53,1147.25,1147.50,1147.00,1147.25,1018,1388,2406.00
08/10/2005,13:54,1147.25,1147.50,1147.25,1147.25,52,76,128.00
08/10/2005,13:55,1147.50,1147.75,1147.25,1147.50,684,545,1229.00
08/10/2005,13:56,1147.25,1147.50,1147.00,1147.25,232,370,602.00
08/10/2005,13:57,1147.50,1147.50,1146.50,1146.50,44,1588,1632.00
08/10/2005,13:58,1146.50,1146.75,1146.25,1146.50,978,1607,2585.00
08/10/2005,13:59,1146.50,1147.00,1146.50,1146.75,973,250,1223.00
08/10/2005,14:00,1146.75,1147.00,1146.75,1147.00,111,270,381.00
08/10/2005,14:01,1147.00,1147.00,1146.25,1146.50,354,1354,1708.00
08/10/2005,14:02,1146.50,1146.50,1145.75,1145.75,557,3225,3782.00
08/10/2005,14:03,1145.75,1146.25,1145.25,1145.25,1059,2504,3563.00
08/10/2005,14:04,1145.25,1145.50,1144.50,1145.00,2836,5335,8171.00
08/10/2005,14:05,1145.00,1145.00,1144.00,1144.00,3085,3770,6855.00
08/10/2005,14:06,1144.00,1144.75,1143.75,1144.25,2950,3636,6586.00
08/10/2005,14:07,1144.00,1144.50,1143.75,1144.50,1881,843,2724.00
08/10/2005,14:08,1144.50,1145.00,1144.25,1144.75,1903,420,2323.00
08/10/2005,14:09,1144.75,1145.25,1144.75,1145.00,1097,470,1567.00
08/10/2005,14:10,1145.00,1145.25,1144.75,1145.00,42,286,328.00
08/10/2005,14:11,1145.00,1145.25,1144.50,1144.75,1421,668,2089.00
08/10/2005,14:12,1145.00,1145.00,1144.25,1144.25,192,1753,1945.00
08/10/2005,14:13,1144.50,1144.50,1143.75,1143.75,667,2492,3159.00
08/10/2005,14:14,1143.75,1144.00,1143.00,1143.25,3698,3051,6749.00
08/10/2005,14:15,1143.25,1143.25,1142.25,1142.75,2511,5055,7566.00
08/10/2005,14:16,1142.75,1143.00,1142.50,1143.00,1670,657,2327.00
08/10/2005,14:17,1143.00,1143.00,1142.25,1142.50,623,1547,2170.00
08/10/2005,14:18,1142.25,1142.75,1142.00,1142.25,1229,2993,4222.00
08/10/2005,14:19,1142.00,1142.50,1141.75,1142.50,1228,2765,3993.00
08/10/2005,14:20,1142.50,1143.00,1142.25,1143.00,1365,319,1684.00
08/10/2005,14:21,1143.00,1143.00,1142.00,1142.75,970,1361,2331.00
08/10/2005,14:22,1142.50,1142.75,1142.00,1142.50,806,995,1801.00
08/10/2005,14:23,1142.50,1142.50,1142.25,1142.50,264,68,332.00
08/10/2005,14:24,1142.25,1142.50,1142.00,1142.50,264,384,648.00
08/10/2005,14:25,1142.50,1142.75,1142.00,1142.50,1030,968,1998.00
08/10/2005,14:26,1142.50,1144.00,1142.50,1143.75,4733,1046,5779.00
08/10/2005,14:27,1143.75,1144.00,1143.50,1143.75,615,331,946.00
08/10/2005,14:28,1143.50,1144.00,1142.75,1143.00,536,2524,3060.00
08/10/2005,14:29,1142.75,1143.00,1142.50,1143.00,982,894,1876.00
08/10/2005,14:30,1143.00,1143.50,1142.75,1143.00,908,496,1404.00
08/10/2005,14:31,1143.00,1143.50,1143.00,1143.50,532,59,591.00
08/10/2005,14:32,1143.50,1143.50,1142.75,1143.00,501,1229,1730.00
08/10/2005,14:33,1143.00,1143.25,1143.00,1143.25,252,509,761.00
08/10/2005,14:34,1143.50,1144.00,1143.25,1143.75,1505,418,1923.00
08/10/2005,14:35,1143.75,1144.50,1143.75,1144.50,2366,439,2805.00
08/10/2005,14:36,1144.50,1144.50,1143.75,1144.00,659,1273,1932.00
08/10/2005,14:37,1144.00,1144.25,1143.75,1144.00,738,24,762.00
08/10/2005,14:38,1144.25,1144.50,1144.00,1144.25,635,1282,1917.00
08/10/2005,14:39,1144.00,1144.25,1143.25,1143.25,110,2471,2581.00
08/10/2005,14:40,1143.25,1143.75,1143.25,1143.75,634,79,713.00
08/10/2005,14:41,1143.50,1144.25,1143.50,1144.00,1180,439,1619.00
08/10/2005,14:42,1144.25,1144.25,1143.25,1143.50,198,1649,1847.00
08/10/2005,14:43,1143.50,1143.50,1143.00,1143.25,447,1510,1957.00
08/10/2005,14:44,1143.25,1143.50,1143.00,1143.25,547,42,589.00
08/10/2005,14:45,1143.25,1143.50,1143.25,1143.25,595,156,751.00
08/10/2005,14:46,1143.50,1144.00,1143.50,1144.00,785,1071,1856.00
08/10/2005,14:47,1144.00,1144.50,1143.75,1144.50,1154,132,1286.00
08/10/2005,14:48,1144.25,1144.25,1143.50,1143.75,162,1827,1989.00
08/10/2005,14:49,1143.75,1144.25,1143.25,1144.00,845,1055,1900.00
08/10/2005,14:50,1144.00,1144.25,1143.75,1144.25,1718,246,1964.00
08/10/2005,14:51,1144.50,1145.00,1144.00,1144.50,2546,774,3320.00
08/10/2005,14:52,1144.50,1144.50,1144.00,1144.00,683,1666,2349.00
08/10/2005,14:53,1144.00,1144.25,1144.00,1144.25,30,148,178.00
08/10/2005,14:54,1144.00,1145.00,1144.00,1144.50,1971,1025,2996.00
08/10/2005,14:55,1144.50,1144.75,1144.25,1144.50,222,1043,1265.00
08/10/2005,14:56,1144.25,1144.50,1143.75,1144.25,674,2108,2782.00
08/10/2005,14:57,1144.25,1144.75,1144.25,1144.50,1504,520,2024.00
08/10/2005,14:58,1144.50,1145.25,1144.50,1145.00,3202,1096,4298.00
08/10/2005,14:59,1145.25,1145.25,1144.75,1144.75,807,2213,3020.00
08/10/2005,15:00,1145.00,1145.25,1144.50,1144.75,3001,3431,6432.00
08/10/2005,15:01,1144.75,1145.75,1144.75,1145.50,3925,3032,6957.00
08/10/2005,15:02,1145.25,1145.75,1145.25,1145.75,2328,1264,3592.00
08/10/2005,15:03,1145.75,1146.00,1145.25,1145.50,536,2110,2646.00
08/10/2005,15:04,1145.50,1146.25,1145.50,1145.75,3468,1557,5025.00
08/10/2005,15:05,1146.00,1146.00,1145.75,1146.00,787,635,1422.00
08/10/2005,15:06,1146.00,1146.25,1146.00,1146.25,692,198,890.00
08/10/2005,15:07,1146.00,1146.50,1146.00,1146.25,1281,1943,3224.00
08/10/2005,15:08,1146.25,1146.25,1145.75,1145.75,177,787,964.00
08/10/2005,15:09,1145.75,1146.00,1145.50,1146.00,510,851,1361.00
08/10/2005,15:10,1146.00,1146.25,1145.75,1146.00,827,725,1552.00
08/10/2005,15:11,1146.00,1146.50,1145.75,1146.25,1839,145,1984.00
08/10/2005,15:12,1146.25,1146.75,1146.25,1146.75,658,1771,2429.00
08/10/2005,15:13,1146.50,1147.00,1146.25,1147.00,1205,350,1555.00
08/10/2005,15:14,1147.00,1147.25,1146.75,1147.25,2323,986,3309.00
08/10/2005,15:15,1147.00,1147.75,1147.00,1147.00,4232,2787,7019.00
08/10/2005,15:16,1147.25,1147.25,1147.00,1147.00,48,1,49.00
08/10/2005,15:31,1147.00,1147.50,1146.75,1147.00,335,293,628.00
08/10/2005,15:32,1147.25,1147.25,1147.00,1147.25,103,22,125.00
08/10/2005,15:33,1147.00,1147.25,1147.00,1147.25,10,2,12.00
08/10/2005,15:34,1147.00,1147.00,1147.00,1147.00,0,2,2.00
08/10/2005,15:35,1147.00,1147.25,1147.00,1147.25,71,7,78.00
08/10/2005,15:36,1147.00,1147.25,1147.00,1147.25,1,20,21.00
08/10/2005,15:37,1147.25,1147.50,1147.25,1147.25,155,175,330.00
08/10/2005,15:38,1147.25,1147.50,1147.25,1147.25,16,4,20.00
08/10/2005,15:39,1147.00,1147.25,1147.00,1147.00,2,16,18.00
08/10/2005,15:40,1147.25,1147.25,1147.00,1147.00,5,3,8.00
08/10/2005,15:41,1147.00,1147.25,1147.00,1147.25,3,4,7.00
08/10/2005,15:42,1147.00,1147.00,1147.00,1147.00,0,283,283.00
08/10/2005,15:43,1146.75,1147.00,1146.75,1146.75,9,3,12.00
08/10/2005,15:44,1147.00,1147.00,1146.75,1147.00,46,3,49.00
08/10/2005,15:45,1147.00,1147.00,1146.75,1146.75,1,1,2.00
08/10/2005,15:46,1147.00,1147.00,1147.00,1147.00,6,0,6.00
08/10/2005,15:47,1147.00,1147.00,1147.00,1147.00,2,0,2.00
08/10/2005,15:48,1147.00,1147.00,1146.75,1146.75,25,1,26.00
08/10/2005,15:49,1147.00,1147.25,1147.00,1147.00,82,10,92.00
08/10/2005,15:50,1147.00,1147.00,1146.75,1146.75,0,83,83.00
08/10/2005,15:51,1147.00,1147.00,1147.00,1147.00,62,0,62.00
08/10/2005,15:52,1147.00,1147.00,1147.00,1147.00,67,0,67.00
08/10/2005,15:53,1147.00,1147.00,1147.00,1147.00,55,0,55.00
08/10/2005,15:54,1147.25,1147.25,1147.25,1147.25,1,0,1.00
08/10/2005,15:55,1147.00,1147.00,1147.00,1147.00,0,1,1.00
08/10/2005,15:56,1147.25,1147.50,1147.25,1147.25,183,2,185.00
08/10/2005,15:57,1147.25,1147.25,1147.00,1147.00,0,42,42.00
08/10/2005,15:58,1147.00,1147.00,1147.00,1147.00,0,148,148.00
08/10/2005,15:59,1146.75,1147.00,1146.75,1147.00,5,377,382.00
08/10/2005,16:00,1147.00,1147.25,1147.00,1147.25,123,0,123.00
08/10/2005,17:01,1147.25,1147.50,1147.25,1147.50,31,2,33.00
08/10/2005,17:02,1147.50,1147.50,1147.50,1147.50,50,0,50.00
08/10/2005,17:03,1147.50,1147.50,1147.25,1147.25,51,1,52.00
08/10/2005,17:04,1147.50,1147.50,1147.25,1147.25,1,2,3.00
08/10/2005,17:05,1147.50,1147.50,1147.50,1147.50,1,0,1.00
08/10/2005,17:06,1147.50,1147.50,1147.50,1147.50,60,0,60.00
08/10/2005,17:08,1147.50,1147.50,1147.50,1147.50,1,0,1.00
08/10/2005,17:09,1147.50,1147.75,1147.50,1147.75,255,0,255.00
08/10/2005,17:10,1147.75,1147.75,1147.75,1147.75,2,0,2.00
08/10/2005,17:12,1147.50,1147.50,1147.25,1147.50,20,63,83.00
08/10/2005,17:13,1147.50,1147.50,1147.50,1147.50,4,0,4.00
08/10/2005,17:14,1147.50,1147.50,1147.50,1147.50,55,0,55.00
08/10/2005,17:16,1147.75,1147.75,1147.75,1147.75,51,0,51.00
08/10/2005,17:17,1147.75,1148.00,1147.75,1147.75,109,93,202.00
08/10/2005,17:19,1147.50,1147.75,1147.50,1147.50,40,2,42.00
08/10/2005,17:20,1147.75,1147.75,1147.75,1147.75,112,0,112.00
08/10/2005,17:21,1148.00,1148.00,1148.00,1148.00,1,0,1.00
08/10/2005,17:22,1147.50,1147.75,1147.50,1147.75,6,1,7.00
08/10/2005,17:23,1147.50,1147.75,1147.50,1147.50,9,85,94.00
08/10/2005,17:24,1147.50,1147.50,1147.50,1147.50,0,5,5.00
08/10/2005,17:25,1147.50,1147.50,1147.25,1147.25,0,17,17.00
08/10/2005,17:28,1147.50,1147.75,1147.50,1147.75,30,0,30.00
08/10/2005,17:30,1147.50,1147.50,1147.50,1147.50,0,8,8.00
08/10/2005,17:31,1147.50,1147.75,1147.50,1147.50,5,7,12.00
08/10/2005,17:32,1147.50,1147.75,1147.50,1147.75,2,16,18.00
08/10/2005,17:35,1147.50,1147.75,1147.50,1147.75,1,1,2.00
08/10/2005,17:37,1147.50,1147.50,1147.50,1147.50,0,93,93.00
08/10/2005,17:38,1147.50,1147.50,1147.25,1147.25,0,35,35.00
08/10/2005,17:39,1147.50,1147.50,1147.50,1147.50,9,0,9.00
08/10/2005,17:41,1147.50,1147.50,1147.50,1147.50,46,0,46.00
08/10/2005,17:42,1147.50,1147.50,1147.50,1147.50,3,0,3.00
08/10/2005,17:43,1147.50,1147.50,1147.50,1147.50,24,0,24.00
08/10/2005,17:44,1147.50,1147.75,1147.25,1147.25,7,38,45.00
08/10/2005,17:45,1147.50,1147.50,1147.50,1147.50,48,0,48.00
08/10/2005,17:46,1147.50,1147.50,1147.50,1147.50,9,0,9.00
08/10/2005,17:47,1147.25,1147.25,1147.25,1147.25,0,1,1.00
08/10/2005,17:48,1147.50,1147.50,1147.50,1147.50,1,0,1.00
08/10/2005,17:50,1147.50,1147.50,1147.50,1147.50,26,0,26.00
08/10/2005,17:51,1147.25,1147.25,1147.25,1147.25,0,1,1.00
08/10/2005,17:52,1147.50,1147.50,1147.50,1147.50,1,0,1.00
08/10/2005,17:57,1147.25,1147.25,1147.25,1147.25,0,128,128.00
08/10/2005,17:58,1147.25,1147.25,1147.00,1147.00,0,87,87.00
08/10/2005,18:01,1147.25,1147.25,1147.25,1147.25,16,0,16.00
08/10/2005,18:02,1147.25,1147.25,1147.25,1147.25,5,0,5.00
08/10/2005,18:03,1147.25,1147.25,1147.25,1147.25,7,0,7.00
08/10/2005,18:04,1147.25,1147.25,1147.25,1147.25,3,0,3.00
08/10/2005,18:05,1147.25,1147.25,1147.00,1147.25,4,2,6.00
08/10/2005,18:06,1147.25,1147.25,1147.25,1147.25,1,0,1.00
08/10/2005,18:07,1147.00,1147.00,1147.00,1147.00,0,1,1.00
08/10/2005,18:08,1147.00,1147.00,1147.00,1147.00,0,236,236.00
08/10/2005,18:13,1147.00,1147.00,1147.00,1147.00,0,1,1.00
08/10/2005,18:18,1147.00,1147.00,1147.00,1147.00,0,1,1.00
08/10/2005,18:19,1147.00,1147.00,1147.00,1147.00,0,1,1.00
08/10/2005,18:21,1147.00,1147.00,1147.00,1147.00,0,10,10.00
08/10/2005,18:24,1147.25,1147.25,1147.25,1147.25,30,0,30.00
08/10/2005,18:27,1147.25,1147.25,1147.25,1147.25,90,0,90.00
08/10/2005,18:28,1147.25,1147.25,1147.00,1147.00,8,1,9.00
08/10/2005,18:33,1147.00,1147.00,1147.00,1147.00,0,2,2.00
08/10/2005,18:34,1147.00,1147.00,1147.00,1147.00,0,5,5.00
08/10/2005,18:35,1147.25,1147.25,1147.25,1147.25,23,0,23.00
08/10/2005,18:36,1147.25,1147.25,1147.25,1147.25,1,0,1.00
08/10/2005,18:37,1147.25,1147.25,1147.25,1147.25,2,0,2.00
08/10/2005,18:39,1147.25,1147.25,1147.25,1147.25,1,0,1.00
08/10/2005,18:41,1147.25,1147.25,1147.25,1147.25,11,0,11.00
08/10/2005,18:42,1147.00,1147.00,1147.00,1147.00,0,20,20.00
08/10/2005,18:46,1147.00,1147.00,1147.00,1147.00,0,10,10.00
08/10/2005,18:47,1147.00,1147.00,1147.00,1147.00,0,10,10.00
08/10/2005,18:48,1147.00,1147.00,1147.00,1147.00,0,30,30.00
08/10/2005,18:49,1147.00,1147.00,1146.75,1146.75,0,11,11.00
08/10/2005,18:50,1146.75,1147.00,1146.75,1147.00,2,10,12.00
08/10/2005,18:51,1147.00,1147.00,1147.00,1147.00,6,0,6.00
08/10/2005,18:52,1147.00,1147.00,1146.75,1146.75,1,10,11.00
08/10/2005,18:54,1147.00,1147.00,1146.75,1146.75,9,10,19.00
08/10/2005,18:55,1147.00,1147.00,1146.75,1146.75,6,10,16.00
08/10/2005,19:00,1147.00,1147.00,1147.00,1147.00,1,0,1.00
08/10/2005,19:01,1147.00,1147.00,1146.75,1146.75,2,30,32.00
08/10/2005,19:02,1146.75,1146.75,1146.75,1146.75,0,5,5.00
08/10/2005,19:03,1146.75,1146.75,1146.75,1146.75,0,75,75.00
08/10/2005,19:04,1146.75,1146.75,1146.75,1146.75,0,2,2.00
08/10/2005,19:08,1147.00,1147.00,1147.00,1147.00,18,0,18.00
08/10/2005,19:10,1147.00,1147.00,1147.00,1147.00,1,0,1.00
08/10/2005,19:11,1147.00,1147.00,1147.00,1147.00,38,0,38.00
08/10/2005,19:14,1147.25,1147.25,1147.25,1147.25,7,0,7.00
08/10/2005,19:19,1147.25,1147.25,1147.25,1147.25,133,0,133.00
08/10/2005,19:20,1147.25,1147.25,1147.25,1147.25,32,0,32.00
08/10/2005,19:21,1147.00,1147.00,1147.00,1147.00,0,1,1.00
08/10/2005,19:22,1147.00,1147.25,1147.00,1147.25,50,2,52.00
08/10/2005,19:23,1147.25,1147.25,1147.25,1147.25,11,0,11.00
08/10/2005,19:24,1147.25,1147.25,1147.25,1147.25,3,0,3.00
08/10/2005,19:25,1147.25,1147.25,1147.25,1147.25,3,0,3.00
08/10/2005,19:26,1147.00,1147.25,1147.00,1147.25,8,1,9.00
08/10/2005,19:33,1147.50,1147.50,1147.50,1147.50,4,0,4.00
08/10/2005,19:35,1147.50,1147.50,1147.50,1147.50,8,0,8.00
08/10/2005,19:36,1147.25,1147.25,1147.25,1147.25,0,21,21.00
08/10/2005,19:37,1147.00,1147.00,1147.00,1147.00,0,1,1.00
08/10/2005,19:38,1147.25,1147.25,1147.25,1147.25,6,0,6.00
08/10/2005,19:39,1147.25,1147.25,1147.00,1147.00,1,1,2.00
08/10/2005,19:46,1147.00,1147.00,1147.00,1147.00,0,1,1.00
08/10/2005,19:51,1147.00,1147.00,1147.00,1147.00,0,2,2.00
08/10/2005,19:54,1147.00,1147.00,1147.00,1147.00,0,67,67.00
08/10/2005,19:55,1147.00,1147.00,1147.00,1147.00,0,50,50.00
08/10/2005,19:56,1147.00,1147.00,1147.00,1147.00,0,55,55.00
08/10/2005,19:58,1146.75,1147.00,1146.75,1147.00,6,50,56.00
08/10/2005,19:59,1146.75,1146.75,1146.75,1146.75,0,2,2.00
08/10/2005,20:04,1147.00,1147.00,1147.00,1147.00,7,0,7.00
08/10/2005,20:05,1147.00,1147.00,1147.00,1147.00,17,0,17.00
08/10/2005,20:06,1146.75,1146.75,1146.75,1146.75,0,22,22.00
08/10/2005,20:09,1147.00,1147.00,1147.00,1147.00,5,0,5.00
08/10/2005,20:11,1147.00,1147.00,1147.00,1147.00,5,0,5.00
08/10/2005,20:12,1147.00,1147.00,1147.00,1147.00,3,0,3.00
08/10/2005,20:13,1147.00,1147.00,1147.00,1147.00,3,0,3.00
08/10/2005,20:14,1147.00,1147.00,1147.00,1147.00,3,0,3.00
08/10/2005,20:15,1147.00,1147.00,1147.00,1147.00,3,0,3.00
08/10/2005,20:18,1147.00,1147.00,1147.00,1147.00,5,0,5.00
08/10/2005,20:20,1147.00,1147.00,1147.00,1147.00,4,0,4.00
08/10/2005,20:21,1147.00,1147.00,1147.00,1147.00,5,0,5.00
08/10/2005,20:22,1146.75,1146.75,1146.75,1146.75,0,1,1.00
08/10/2005,20:26,1147.00,1147.00,1147.00,1147.00,13,0,13.00
08/10/2005,20:31,1147.00,1147.00,1147.00,1147.00,44,0,44.00
08/10/2005,20:32,1147.00,1147.00,1147.00,1147.00,10,0,10.00
08/10/2005,20:33,1147.00,1147.00,1147.00,1147.00,10,0,10.00
08/10/2005,20:34,1147.25,1147.25,1147.25,1147.25,30,0,30.00
08/10/2005,20:37,1147.25,1147.25,1147.25,1147.25,4,0,4.00
08/10/2005,20:40,1147.25,1147.50,1147.25,1147.50,70,0,70.00
08/10/2005,20:41,1147.50,1147.50,1147.50,1147.50,10,0,10.00
08/10/2005,20:42,1147.50,1147.50,1147.50,1147.50,2,0,2.00
08/10/2005,20:46,1147.50,1147.50,1147.50,1147.50,2,0,2.00
08/10/2005,20:47,1147.50,1147.50,1147.50,1147.50,4,0,4.00
08/10/2005,20:48,1147.50,1147.75,1147.50,1147.75,46,0,46.00
08/10/2005,20:49,1147.75,1147.75,1147.75,1147.75,32,0,32.00
08/10/2005,20:51,1147.50,1147.50,1147.50,1147.50,0,57,57.00
08/10/2005,20:52,1147.50,1147.50,1147.50,1147.50,0,51,51.00
08/10/2005,20:53,1147.50,1147.50,1147.50,1147.50,0,23,23.00
08/10/2005,20:55,1147.50,1147.50,1147.50,1147.50,0,1,1.00
08/10/2005,20:56,1147.50,1147.50,1147.50,1147.50,0,6,6.00
08/10/2005,20:57,1147.50,1147.75,1147.50,1147.75,6,1,7.00
08/10/2005,20:58,1147.75,1147.75,1147.75,1147.75,1,0,1.00
08/10/2005,21:01,1147.75,1147.75,1147.75,1147.75,2,0,2.00
08/10/2005,21:03,1147.75,1147.75,1147.75,1147.75,5,0,5.00
08/10/2005,21:06,1147.75,1147.75,1147.75,1147.75,20,0,20.00
08/10/2005,21:07,1147.75,1147.75,1147.75,1147.75,11,0,11.00
08/10/2005,21:08,1147.75,1147.75,1147.75,1147.75,50,0,50.00
08/10/2005,21:09,1147.75,1147.75,1147.75,1147.75,18,0,18.00
08/10/2005,21:12,1148.00,1148.00,1147.75,1147.75,1,3,4.00
08/10/2005,21:14,1148.00,1148.00,1148.00,1148.00,2,0,2.00
08/10/2005,21:18,1148.00,1148.00,1148.00,1148.00,4,0,4.00
08/10/2005,21:20,1147.75,1147.75,1147.75,1147.75,0,11,11.00
08/10/2005,21:22,1147.75,1147.75,1147.75,1147.75,0,2,2.00
08/10/2005,21:23,1147.75,1147.75,1147.75,1147.75,0,1,1.00
08/10/2005,21:25,1147.75,1147.75,1147.75,1147.75,0,4,4.00
08/10/2005,21:27,1148.00,1148.00,1148.00,1148.00,50,0,50.00
08/10/2005,21:28,1148.00,1148.00,1148.00,1148.00,135,0,135.00
08/10/2005,21:29,1148.00,1148.00,1148.00,1148.00,21,0,21.00
08/10/2005,21:30,1148.00,1148.00,1148.00,1148.00,6,0,6.00
08/10/2005,21:31,1148.00,1148.00,1147.75,1147.75,7,2,9.00
08/10/2005,21:32,1148.00,1148.00,1148.00,1148.00,6,0,6.00
08/10/2005,21:33,1148.00,1148.00,1148.00,1148.00,1,0,1.00
08/10/2005,21:35,1148.00,1148.00,1148.00,1148.00,1,0,1.00
08/10/2005,21:36,1147.75,1147.75,1147.75,1147.75,0,20,20.00
08/10/2005,21:38,1147.75,1147.75,1147.75,1147.75,0,5,5.00
08/10/2005,21:40,1148.00,1148.00,1148.00,1148.00,11,0,11.00
08/10/2005,21:41,1147.75,1147.75,1147.75,1147.75,0,4,4.00
08/10/2005,21:42,1147.75,1147.75,1147.75,1147.75,0,1,1.00
08/10/2005,21:45,1147.75,1147.75,1147.75,1147.75,0,1,1.00
08/10/2005,21:47,1147.75,1148.00,1147.75,1148.00,20,3,23.00
08/10/2005,21:48,1148.00,1148.00,1148.00,1148.00,5,0,5.00
08/10/2005,21:49,1148.00,1148.00,1148.00,1148.00,3,0,3.00
08/10/2005,21:52,1148.00,1148.00,1148.00,1148.00,1,0,1.00
08/10/2005,21:55,1147.75,1147.75,1147.75,1147.75,0,5,5.00
08/10/2005,21:56,1147.75,1147.75,1147.75,1147.75,0,12,12.00
08/10/2005,22:00,1147.75,1147.75,1147.75,1147.75,0,1,1.00
08/10/2005,22:04,1147.75,1147.75,1147.75,1147.75,0,1,1.00
08/10/2005,22:07,1148.00,1148.00,1148.00,1148.00,26,0,26.00
08/10/2005,22:10,1148.00,1148.00,1148.00,1148.00,7,0,7.00
08/10/2005,22:12,1148.00,1148.00,1148.00,1148.00,10,0,10.00
08/10/2005,22:13,1148.00,1148.00,1148.00,1148.00,1,0,1.00
08/10/2005,22:14,1148.00,1148.00,1148.00,1148.00,133,0,133.00
08/10/2005,22:15,1148.00,1148.00,1148.00,1148.00,52,0,52.00
08/10/2005,22:19,1148.00,1148.25,1148.00,1148.25,48,0,48.00
08/10/2005,22:22,1148.25,1148.25,1148.25,1148.25,3,0,3.00
08/10/2005,22:23,1148.00,1148.00,1148.00,1148.00,0,1,1.00
08/10/2005,22:28,1148.00,1148.00,1148.00,1148.00,0,2,2.00
08/10/2005,22:30,1148.00,1148.00,1148.00,1148.00,0,1,1.00
08/10/2005,22:32,1148.00,1148.25,1148.00,1148.25,7,1,8.00
08/10/2005,22:33,1148.25,1148.25,1148.00,1148.00,2,70,72.00
08/10/2005,22:34,1148.00,1148.00,1148.00,1148.00,0,2,2.00
08/10/2005,22:35,1148.00,1148.00,1148.00,1148.00,0,60,60.00
08/10/2005,22:36,1148.00,1148.00,1148.00,1148.00,0,50,50.00
08/10/2005,22:37,1148.00,1148.00,1148.00,1148.00,0,17,17.00
08/10/2005,22:38,1148.00,1148.00,1148.00,1148.00,0,9,9.00
08/10/2005,22:39,1148.00,1148.00,1148.00,1148.00,0,11,11.00
08/10/2005,22:40,1148.00,1148.00,1148.00,1148.00,0,101,101.00
08/10/2005,22:41,1148.00,1148.00,1148.00,1148.00,0,2,2.00
08/10/2005,22:42,1148.00,1148.00,1148.00,1148.00,0,1,1.00
08/10/2005,22:43,1148.00,1148.00,1148.00,1148.00,0,5,5.00
08/10/2005,22:44,1148.00,1148.00,1148.00,1148.00,0,5,5.00
08/10/2005,22:45,1148.00,1148.00,1148.00,1148.00,0,15,15.00
08/10/2005,22:46,1148.00,1148.00,1148.00,1148.00,0,15,15.00
08/10/2005,22:47,1148.00,1148.00,1148.00,1148.00,0,3,3.00
08/10/2005,22:48,1148.00,1148.00,1148.00,1148.00,0,7,7.00
08/10/2005,22:49,1148.00,1148.00,1148.00,1148.00,0,10,10.00
08/10/2005,22:50,1148.00,1148.00,1148.00,1148.00,0,8,8.00
08/10/2005,22:51,1147.75,1147.75,1147.75,1147.75,0,1,1.00
08/10/2005,22:53,1147.75,1147.75,1147.75,1147.75,0,2,2.00
08/10/2005,22:54,1147.75,1147.75,1147.75,1147.75,0,5,5.00
08/10/2005,22:56,1147.75,1147.75,1147.75,1147.75,0,10,10.00
08/10/2005,23:00,1147.75,1147.75,1147.75,1147.75,0,2,2.00
08/10/2005,23:01,1147.50,1147.50,1147.50,1147.50,0,16,16.00
08/10/2005,23:03,1147.75,1147.75,1147.75,1147.75,13,0,13.00
08/10/2005,23:04,1147.50,1147.50,1147.50,1147.50,0,1,1.00
08/10/2005,23:05,1147.50,1147.50,1147.50,1147.50,0,1,1.00
08/10/2005,23:10,1147.75,1147.75,1147.50,1147.50,2,1,3.00
08/10/2005,23:14,1147.75,1147.75,1147.50,1147.50,2,1,3.00
08/10/2005,23:15,1147.50,1147.50,1147.50,1147.50,0,1,1.00
08/10/2005,23:16,1147.50,1147.50,1147.50,1147.50,0,12,12.00
08/10/2005,23:17,1147.50,1147.50,1147.50,1147.50,0,20,20.00
08/10/2005,23:20,1147.50,1147.75,1147.50,1147.75,1,3,4.00
08/10/2005,23:22,1147.75,1147.75,1147.75,1147.75,3,0,3.00
08/10/2005,23:23,1147.75,1147.75,1147.75,1147.75,22,0,22.00
08/10/2005,23:24,1147.75,1147.75,1147.75,1147.75,27,0,27.00
08/10/2005,23:30,1147.75,1147.75,1147.75,1147.75,1,0,1.00
08/10/2005,23:32,1147.50,1147.75,1147.50,1147.75,25,7,32.00
08/10/2005,23:33,1147.75,1148.00,1147.75,1148.00,41,11,52.00
08/10/2005,23:35,1147.75,1147.75,1147.75,1147.75,0,12,12.00
08/10/2005,23:38,1147.50,1147.50,1147.50,1147.50,0,1,1.00
08/10/2005,23:39,1147.75,1147.75,1147.75,1147.75,1,0,1.00
08/10/2005,23:42,1147.50,1147.50,1147.50,1147.50,0,7,7.00
08/10/2005,23:47,1147.50,1147.50,1147.50,1147.50,0,9,9.00
08/10/2005,23:53,1147.50,1147.50,1147.50,1147.50,0,5,5.00
08/10/2005,23:54,1147.75,1147.75,1147.75,1147.75,10,0,10.00
08/10/2005,23:55,1147.75,1147.75,1147.75,1147.75,2,0,2.00
08/10/2005,23:57,1147.75,1148.00,1147.75,1147.75,26,10,36.00
08/10/2005,23:58,1147.75,1147.75,1147.75,1147.75,0,15,15.00
08/11/2005,00:04,1148.00,1148.00,1148.00,1148.00,5,0,5.00
08/11/2005,00:06,1147.75,1147.75,1147.75,1147.75,0,2,2.00
08/11/2005,00:09,1147.75,1147.75,1147.75,1147.75,0,5,5.00
08/11/2005,00:10,1147.75,1147.75,1147.75,1147.75,0,31,31.00
08/11/2005,00:14,1147.75,1147.75,1147.75,1147.75,0,12,12.00
08/11/2005,00:18,1147.75,1147.75,1147.75,1147.75,0,7,7.00
08/11/2005,00:24,1147.75,1147.75,1147.75,1147.75,0,1,1.00
08/11/2005,00:25,1147.75,1147.75,1147.75,1147.75,0,14,14.00
08/11/2005,00:26,1147.75,1147.75,1147.50,1147.75,14,11,25.00
08/11/2005,00:27,1147.75,1147.75,1147.75,1147.75,6,0,6.00
08/11/2005,00:28,1147.75,1147.75,1147.75,1147.75,35,0,35.00
08/11/2005,00:29,1147.75,1147.75,1147.75,1147.75,48,0,48.00
08/11/2005,00:30,1147.75,1147.75,1147.75,1147.75,12,0,12.00
08/11/2005,00:32,1147.75,1147.75,1147.75,1147.75,1,0,1.00
08/11/2005,00:33,1147.50,1147.50,1147.50,1147.50,0,3,3.00
08/11/2005,00:34,1147.50,1147.50,1147.50,1147.50,0,60,60.00
08/11/2005,00:36,1147.50,1147.50,1147.50,1147.50,0,12,12.00
08/11/2005,00:37,1147.50,1147.50,1147.50,1147.50,0,2,2.00
08/11/2005,00:38,1147.75,1147.75,1147.75,1147.75,3,0,3.00
08/11/2005,00:41,1147.75,1147.75,1147.75,1147.75,4,0,4.00
08/11/2005,00:42,1147.50,1147.50,1147.50,1147.50,0,1,1.00
08/11/2005,00:44,1147.75,1147.75,1147.75,1147.75,6,0,6.00
08/11/2005,00:45,1147.50,1147.50,1147.50,1147.50,0,42,42.00
08/11/2005,00:46,1147.75,1147.75,1147.25,1147.50,12,13,25.00
08/11/2005,00:47,1147.50,1147.50,1147.25,1147.25,3,1,4.00
08/11/2005,00:49,1147.50,1147.50,1147.50,1147.50,2,0,2.00
08/11/2005,00:50,1147.50,1147.75,1147.50,1147.75,12,0,12.00
08/11/2005,00:51,1147.50,1147.50,1147.50,1147.50,0,1,1.00
08/11/2005,00:52,1147.50,1147.50,1147.50,1147.50,0,4,4.00
08/11/2005,00:53,1147.50,1147.75,1147.50,1147.75,1,3,4.00
08/11/2005,00:55,1147.50,1147.50,1147.50,1147.50,0,1,1.00
08/11/2005,00:56,1147.50,1147.50,1147.50,1147.50,0,1,1.00
08/11/2005,00:57,1147.75,1147.75,1147.50,1147.50,1,1,2.00
08/11/2005,00:58,1147.50,1147.50,1147.50,1147.50,0,7,7.00
08/11/2005,00:59,1147.50,1147.50,1147.50,1147.50,0,10,10.00
08/11/2005,01:00,1147.75,1147.75,1147.75,1147.75,1,0,1.00
08/11/2005,01:01,1147.75,1148.00,1147.75,1148.00,107,6,113.00
08/11/2005,01:02,1148.00,1148.00,1147.75,1148.00,6,9,15.00
08/11/2005,01:03,1148.00,1148.00,1147.75,1147.75,1,4,5.00
08/11/2005,01:04,1147.75,1147.75,1147.50,1147.50,0,16,16.00
08/11/2005,01:05,1147.50,1147.50,1147.50,1147.50,0,35,35.00
08/11/2005,01:06,1147.50,1147.50,1147.50,1147.50,0,3,3.00
08/11/2005,01:07,1147.50,1147.50,1147.50,1147.50,0,1,1.00
08/11/2005,01:08,1147.50,1147.50,1147.50,1147.50,0,30,30.00
08/11/2005,01:09,1147.50,1147.50,1147.50,1147.50,0,1,1.00
08/11/2005,01:10,1147.25,1147.25,1147.25,1147.25,0,1,1.00
08/11/2005,01:11,1147.50,1147.50,1147.50,1147.50,2,0,2.00
08/11/2005,01:12,1147.50,1147.50,1147.50,1147.50,3,0,3.00
08/11/2005,01:13,1147.50,1147.50,1147.50,1147.50,16,0,16.00
08/11/2005,01:14,1147.50,1147.50,1147.25,1147.50,36,5,41.00
08/11/2005,01:16,1147.50,1147.50,1147.50,1147.50,25,0,25.00
08/11/2005,01:17,1147.50,1147.50,1147.50,1147.50,5,0,5.00
08/11/2005,01:18,1147.50,1147.50,1147.50,1147.50,15,0,15.00
08/11/2005,01:19,1147.50,1147.50,1147.50,1147.50,1,0,1.00
08/11/2005,01:21,1147.75,1147.75,1147.75,1147.75,1,0,1.00
08/11/2005,01:22,1147.75,1147.75,1147.75,1147.75,8,0,8.00
08/11/2005,01:23,1147.75,1147.75,1147.75,1147.75,1,0,1.00
08/11/2005,01:24,1147.50,1147.50,1147.50,1147.50,0,5,5.00
08/11/2005,01:25,1147.75,1147.75,1147.75,1147.75,33,0,33.00
08/11/2005,01:26,1147.50,1147.50,1147.50,1147.50,0,1,1.00
08/11/2005,01:28,1147.50,1147.75,1147.50,1147.75,20,1,21.00
08/11/2005,01:29,1147.75,1147.75,1147.50,1147.50,3,24,27.00
08/11/2005,01:30,1147.50,1147.75,1147.50,1147.75,4,6,10.00
08/11/2005,01:31,1147.50,1147.50,1147.50,1147.50,0,1,1.00
08/11/2005,01:32,1147.50,1147.50,1147.50,1147.50,0,1,1.00
08/11/2005,01:33,1147.50,1147.50,1147.50,1147.50,0,4,4.00
08/11/2005,01:36,1147.50,1147.50,1147.50,1147.50,0,2,2.00
08/11/2005,01:39,1147.25,1147.50,1147.25,1147.50,1,1,2.00
08/11/2005,01:40,1147.25,1147.25,1147.25,1147.25,0,2,2.00
08/11/2005,01:41,1147.50,1147.50,1147.50,1147.50,1,0,1.00
08/11/2005,01:43,1147.50,1147.50,1147.50,1147.50,1,0,1.00
08/11/2005,01:44,1147.25,1147.25,1147.25,1147.25,0,5,5.00
08/11/2005,01:45,1147.25,1147.25,1147.25,1147.25,0,5,5.00
08/11/2005,01:46,1147.25,1147.25,1147.25,1147.25,0,16,16.00
08/11/2005,01:47,1147.50,1147.50,1147.25,1147.50,50,6,56.00
08/11/2005,01:48,1147.50,1147.75,1147.50,1147.50,3,6,9.00
08/11/2005,01:49,1147.25,1147.25,1147.00,1147.25,10,44,54.00
08/11/2005,01:50,1147.50,1147.75,1147.50,1147.50,7,6,13.00
08/11/2005,01:51,1147.50,1147.75,1147.50,1147.50,2,59,61.00
08/11/2005,01:52,1147.50,1147.75,1147.50,1147.75,5,10,15.00
08/11/2005,01:53,1147.75,1147.75,1147.75,1147.75,47,0,47.00
08/11/2005,01:54,1147.75,1147.75,1147.75,1147.75,48,0,48.00
08/11/2005,01:55,1148.00,1148.00,1147.75,1147.75,2,156,158.00
08/11/2005,01:56,1147.75,1147.75,1147.75,1147.75,0,51,51.00
08/11/2005,01:57,1147.75,1147.75,1147.50,1147.50,0,85,85.00
08/11/2005,01:58,1147.50,1147.50,1147.25,1147.25,0,51,51.00
08/11/2005,01:59,1147.25,1147.25,1147.25,1147.25,0,45,45.00
08/11/2005,02:01,1147.25,1147.75,1147.25,1147.75,366,106,472.00
08/11/2005,02:02,1147.75,1148.25,1147.75,1148.25,471,89,560.00
08/11/2005,02:03,1148.25,1148.25,1148.00,1148.00,80,39,119.00
08/11/2005,02:04,1148.00,1148.25,1148.00,1148.25,7,108,115.00
08/11/2005,02:05,1148.25,1148.25,1148.00,1148.00,51,22,73.00
08/11/2005,02:06,1147.75,1148.00,1147.75,1147.75,9,112,121.00
08/11/2005,02:07,1148.00,1148.25,1148.00,1148.25,36,0,36.00
08/11/2005,02:08,1148.25,1148.50,1148.25,1148.50,333,0,333.00
08/11/2005,02:09,1148.50,1148.75,1148.50,1148.50,235,1,236.00
08/11/2005,02:10,1148.50,1148.75,1148.50,1148.75,61,4,65.00
08/11/2005,02:11,1148.75,1148.75,1148.75,1148.75,59,0,59.00
08/11/2005,02:12,1148.75,1149.25,1148.75,1149.25,634,38,672.00
08/11/2005,02:13,1149.00,1149.25,1148.75,1148.75,1,232,233.00
08/11/2005,02:14,1148.75,1149.00,1148.50,1148.75,155,70,225.00
08/11/2005,02:15,1148.75,1148.75,1148.50,1148.75,167,4,171.00
08/11/2005,02:16,1148.75,1149.00,1148.75,1148.75,17,18,35.00
08/11/2005,02:17,1148.75,1148.75,1148.50,1148.50,25,135,160.00
08/11/2005,02:18,1148.50,1148.75,1148.50,1148.75,9,281,290.00
08/11/2005,02:19,1148.75,1149.00,1148.50,1148.75,360,41,401.00
08/11/2005,02:20,1149.00,1149.25,1149.00,1149.25,66,0,66.00
08/11/2005,02:21,1149.00,1149.25,1149.00,1149.25,5,59,64.00
08/11/2005,02:22,1149.00,1149.25,1149.00,1149.25,149,101,250.00
08/11/2005,02:23,1149.50,1149.75,1149.50,1149.50,292,38,330.00
08/11/2005,02:24,1149.50,1149.75,1149.25,1149.50,47,126,173.00
08/11/2005,02:25,1149.50,1149.50,1149.25,1149.25,6,2,8.00
08/11/2005,02:26,1149.25,1149.50,1149.25,1149.50,7,10,17.00
08/11/2005,02:27,1149.25,1149.25,1149.25,1149.25,0,2,2.00
08/11/2005,02:28,1149.50,1150.00,1149.50,1150.00,606,53,659.00
08/11/2005,02:29,1150.00,1150.50,1150.00,1150.25,293,134,427.00
08/11/2005,02:30,1150.25,1150.50,1150.25,1150.25,65,258,323.00
08/11/2005,02:31,1150.25,1150.25,1150.00,1150.00,240,91,331.00
08/11/2005,02:32,1150.25,1150.25,1149.75,1149.75,159,22,181.00
08/11/2005,02:33,1149.75,1150.25,1149.75,1150.00,19,44,63.00
08/11/2005,02:34,1150.00,1150.25,1150.00,1150.25,54,60,114.00
08/11/2005,02:35,1150.50,1150.75,1150.25,1150.75,265,264,529.00
08/11/2005,02:36,1150.75,1151.00,1150.50,1150.50,74,507,581.00
08/11/2005,02:37,1150.75,1150.75,1150.75,1150.75,6,0,6.00
08/11/2005,02:38,1150.50,1150.50,1150.50,1150.50,0,218,218.00
08/11/2005,02:39,1150.50,1150.50,1150.25,1150.50,46,79,125.00
08/11/2005,02:40,1150.50,1150.50,1150.50,1150.50,132,0,132.00
08/11/2005,02:41,1150.50,1150.50,1150.00,1150.00,12,83,95.00
08/11/2005,02:42,1150.00,1150.25,1150.00,1150.25,1,82,83.00
08/11/2005,02:43,1150.25,1150.25,1150.00,1150.25,6,1,7.00
08/11/2005,02:44,1150.25,1150.25,1150.25,1150.25,6,0,6.00
08/11/2005,02:45,1150.25,1150.25,1150.00,1150.00,1,87,88.00
08/11/2005,02:46,1150.00,1150.25,1150.00,1150.00,6,60,66.00
08/11/2005,02:47,1150.00,1150.00,1149.75,1149.75,2,19,21.00
08/11/2005,02:48,1149.75,1150.00,1149.75,1150.00,5,222,227.00
08/11/2005,02:49,1149.75,1150.00,1149.75,1150.00,103,118,221.00
08/11/2005,02:50,1150.25,1150.25,1150.00,1150.00,123,47,170.00
08/11/2005,02:51,1150.00,1150.00,1149.75,1149.75,3,136,139.00
08/11/2005,02:52,1149.75,1149.75,1149.50,1149.50,6,180,186.00
08/11/2005,02:53,1149.75,1149.75,1149.25,1149.25,1,49,50.00
08/11/2005,02:54,1149.25,1149.25,1149.00,1149.00,15,138,153.00
08/11/2005,02:55,1149.00,1149.25,1149.00,1149.00,15,45,60.00
08/11/2005,02:56,1149.25,1149.25,1149.25,1149.25,90,0,90.00
08/11/2005,02:57,1149.25,1149.75,1149.25,1149.50,55,26,81.00
08/11/2005,02:58,1149.50,1149.50,1149.50,1149.50,0,121,121.00
08/11/2005,02:59,1149.50,1149.50,1149.25,1149.50,5,9,14.00
08/11/2005,03:00,1149.50,1149.50,1149.00,1149.25,40,319,359.00
08/11/2005,03:01,1149.00,1149.25,1149.00,1149.00,100,50,150.00
08/11/2005,03:02,1148.75,1148.75,1148.75,1148.75,0,282,282.00
08/11/2005,03:03,1148.75,1149.25,1148.75,1149.00,143,49,192.00
08/11/2005,03:04,1149.00,1149.00,1149.00,1149.00,0,37,37.00
08/11/2005,03:05,1149.25,1149.25,1148.75,1148.75,13,97,110.00
08/11/2005,03:06,1148.75,1148.75,1148.75,1148.75,0,27,27.00
08/11/2005,03:07,1148.75,1148.75,1148.50,1148.75,5,39,44.00
08/11/2005,03:08,1148.50,1148.50,1148.50,1148.50,0,178,178.00
08/11/2005,03:09,1148.25,1148.25,1148.25,1148.25,0,313,313.00
08/11/2005,03:10,1148.50,1148.75,1148.50,1148.50,77,8,85.00
08/11/2005,03:11,1148.50,1148.75,1148.25,1148.25,8,49,57.00
08/11/2005,03:12,1148.00,1148.00,1147.75,1148.00,2,73,75.00
08/11/2005,03:13,1148.00,1148.25,1147.75,1148.00,44,2,46.00
08/11/2005,03:14,1148.25,1148.25,1148.25,1148.25,25,0,25.00
08/11/2005,03:15,1148.25,1148.50,1148.25,1148.50,19,0,19.00
08/11/2005,03:16,1148.50,1148.50,1148.25,1148.50,73,94,167.00
08/11/2005,03:17,1148.50,1148.50,1148.25,1148.25,37,47,84.00
08/11/2005,03:18,1148.25,1148.50,1148.25,1148.25,46,12,58.00
08/11/2005,03:19,1148.25,1148.25,1148.25,1148.25,0,10,10.00
08/11/2005,03:20,1148.25,1148.25,1148.00,1148.00,0,36,36.00
08/11/2005,03:21,1148.00,1148.50,1148.00,1148.50,35,12,47.00
08/11/2005,03:22,1148.50,1148.75,1148.50,1148.75,135,0,135.00
08/11/2005,03:23,1148.50,1148.50,1148.50,1148.50,0,6,6.00
08/11/2005,03:24,1148.75,1148.75,1148.75,1148.75,9,0,9.00
08/11/2005,03:26,1148.75,1148.75,1148.75,1148.75,6,0,6.00
08/11/2005,03:27,1148.75,1148.75,1148.75,1148.75,71,0,71.00
08/11/2005,03:28,1149.00,1149.00,1149.00,1149.00,112,0,112.00
08/11/2005,03:29,1149.00,1149.00,1149.00,1149.00,93,0,93.00
08/11/2005,03:30,1149.00,1149.25,1149.00,1149.00,9,43,52.00
08/11/2005,03:31,1149.00,1149.00,1149.00,1149.00,0,6,6.00
08/11/2005,03:32,1149.00,1149.00,1148.75,1148.75,0,72,72.00
08/11/2005,03:33,1148.75,1148.75,1148.75,1148.75,0,5,5.00
08/11/2005,03:34,1149.00,1149.00,1148.75,1148.75,5,36,41.00
08/11/2005,03:35,1148.75,1148.75,1148.50,1148.50,0,50,50.00
08/11/2005,03:36,1148.75,1148.75,1148.50,1148.50,2,74,76.00
08/11/2005,03:37,1148.25,1148.25,1148.00,1148.00,5,185,190.00
08/11/2005,03:38,1148.00,1148.25,1148.00,1148.25,6,25,31.00
08/11/2005,03:39,1148.00,1148.25,1148.00,1148.25,43,2,45.00
08/11/2005,03:40,1148.50,1148.50,1148.50,1148.50,5,0,5.00
08/11/2005,03:41,1148.50,1148.50,1148.50,1148.50,7,0,7.00
08/11/2005,03:43,1148.50,1148.50,1148.50,1148.50,136,0,136.00
08/11/2005,03:44,1148.50,1148.50,1148.25,1148.50,23,2,25.00
08/11/2005,03:45,1148.75,1148.75,1148.50,1148.75,20,1,21.00
08/11/2005,03:46,1148.75,1148.75,1148.75,1148.75,66,0,66.00
08/11/2005,03:47,1148.75,1148.75,1148.75,1148.75,5,0,5.00
08/11/2005,03:48,1148.50,1148.50,1148.50,1148.50,0,27,27.00
08/11/2005,03:49,1148.50,1148.75,1148.50,1148.50,7,27,34.00
08/11/2005,03:50,1148.50,1148.50,1148.25,1148.25,0,10,10.00
08/11/2005,03:51,1148.50,1148.50,1148.50,1148.50,6,0,6.00
08/11/2005,03:53,1148.50,1148.75,1148.50,1148.50,87,10,97.00
08/11/2005,03:54,1148.50,1149.00,1148.50,1148.75,76,38,114.00
08/11/2005,03:55,1148.75,1148.75,1148.75,1148.75,0,81,81.00
08/11/2005,03:56,1149.00,1149.00,1149.00,1149.00,6,0,6.00
08/11/2005,03:57,1148.75,1148.75,1148.75,1148.75,0,95,95.00
08/11/2005,03:58,1148.75,1149.00,1148.50,1148.50,6,91,97.00
08/11/2005,03:59,1148.50,1148.50,1148.50,1148.50,0,37,37.00
08/11/2005,04:00,1148.50,1148.50,1148.50,1148.50,0,9,9.00
08/11/2005,04:01,1148.50,1148.50,1148.50,1148.50,0,21,21.00
08/11/2005,04:02,1148.50,1148.50,1148.50,1148.50,0,7,7.00
08/11/2005,04:03,1148.50,1148.50,1148.50,1148.50,0,32,32.00
08/11/2005,04:04,1148.50,1148.50,1148.50,1148.50,0,36,36.00
08/11/2005,04:05,1148.50,1148.75,1148.50,1148.75,6,32,38.00
08/11/2005,04:06,1148.75,1148.75,1148.50,1148.50,5,10,15.00
08/11/2005,04:07,1148.75,1148.75,1148.75,1148.75,70,0,70.00
08/11/2005,04:08,1148.75,1148.75,1148.75,1148.75,6,0,6.00
08/11/2005,04:09,1148.75,1148.75,1148.50,1148.50,5,112,117.00
08/11/2005,04:10,1148.50,1148.50,1148.50,1148.50,0,5,5.00
08/11/2005,04:11,1148.50,1148.50,1148.25,1148.50,1,8,9.00
08/11/2005,04:12,1148.25,1148.25,1148.25,1148.25,0,38,38.00
08/11/2005,04:13,1148.50,1148.50,1148.50,1148.50,61,0,61.00
08/11/2005,04:15,1148.50,1148.75,1148.50,1148.75,70,0,70.00
08/11/2005,04:16,1148.50,1148.50,1148.50,1148.50,0,35,35.00
08/11/2005,04:17,1148.50,1148.50,1148.25,1148.50,38,21,59.00
08/11/2005,04:18,1148.50,1148.75,1148.50,1148.50,9,20,29.00
08/11/2005,04:20,1148.50,1148.50,1148.25,1148.25,0,102,102.00
08/11/2005,04:21,1148.00,1148.00,1148.00,1148.00,0,101,101.00
08/11/2005,04:22,1148.25,1148.25,1148.00,1148.25,6,1,7.00
08/11/2005,04:23,1148.25,1148.25,1148.25,1148.25,87,0,87.00
08/11/2005,04:24,1148.50,1148.50,1148.25,1148.25,10,1,11.00
08/11/2005,04:25,1148.50,1148.50,1148.50,1148.50,196,0,196.00
08/11/2005,04:26,1148.50,1148.50,1148.50,1148.50,23,0,23.00
08/11/2005,04:27,1148.50,1148.50,1148.50,1148.50,25,0,25.00
08/11/2005,04:28,1148.75,1148.75,1148.50,1148.50,6,30,36.00
08/11/2005,04:29,1148.75,1148.75,1148.50,1148.50,5,1,6.00
08/11/2005,04:30,1148.75,1148.75,1148.75,1148.75,6,0,6.00
08/11/2005,04:32,1148.75,1148.75,1148.50,1148.50,7,41,48.00
08/11/2005,04:33,1148.50,1148.75,1148.50,1148.75,5,1,6.00
08/11/2005,04:34,1148.75,1148.75,1148.50,1148.75,7,1,8.00
08/11/2005,04:37,1148.75,1148.75,1148.50,1148.50,15,28,43.00
08/11/2005,04:38,1148.50,1148.50,1148.50,1148.50,0,153,153.00
08/11/2005,04:39,1148.50,1148.50,1148.50,1148.50,0,31,31.00
08/11/2005,04:41,1148.75,1148.75,1148.75,1148.75,5,0,5.00
08/11/2005,04:43,1148.50,1148.50,1148.50,1148.50,0,1,1.00
08/11/2005,04:45,1148.75,1148.75,1148.50,1148.50,51,2,53.00
08/11/2005,04:46,1148.50,1148.50,1148.50,1148.50,0,45,45.00
08/11/2005,04:47,1148.50,1148.50,1148.50,1148.50,0,7,7.00
08/11/2005,04:48,1148.50,1148.50,1148.50,1148.50,0,2,2.00
08/11/2005,04:49,1148.50,1148.50,1148.50,1148.50,0,31,31.00
08/11/2005,04:50,1148.50,1148.75,1148.50,1148.75,61,42,103.00
08/11/2005,04:51,1148.75,1148.75,1148.75,1148.75,34,0,34.00
08/11/2005,04:52,1148.75,1149.00,1148.75,1149.00,20,6,26.00
08/11/2005,04:53,1149.00,1149.00,1149.00,1149.00,6,0,6.00
08/11/2005,04:54,1149.00,1149.00,1148.75,1148.75,20,2,22.00
08/11/2005,04:56,1148.75,1148.75,1148.75,1148.75,0,41,41.00
08/11/2005,04:57,1148.75,1148.75,1148.75,1148.75,0,22,22.00
08/11/2005,04:58,1148.75,1148.75,1148.75,1148.75,0,34,34.00
08/11/2005,04:59,1148.75,1148.75,1148.75,1148.75,0,26,26.00
08/11/2005,05:00,1148.75,1148.75,1148.75,1148.75,0,25,25.00
08/11/2005,05:01,1148.75,1148.75,1148.50,1148.75,1,11,12.00
08/11/2005,05:02,1148.75,1149.00,1148.75,1149.00,27,0,27.00
08/11/2005,05:03,1148.75,1148.75,1148.50,1148.50,0,149,149.00
08/11/2005,05:04,1148.50,1148.50,1148.50,1148.50,0,21,21.00
08/11/2005,05:05,1148.50,1148.75,1148.50,1148.75,3,18,21.00
08/11/2005,05:06,1148.50,1148.50,1148.50,1148.50,0,10,10.00
08/11/2005,05:07,1148.25,1148.25,1148.25,1148.25,0,20,20.00
08/11/2005,05:08,1148.50,1148.50,1148.25,1148.25,1,3,4.00
08/11/2005,05:09,1148.50,1148.50,1148.50,1148.50,8,0,8.00
08/11/2005,05:10,1148.50,1148.50,1148.50,1148.50,213,0,213.00
08/11/2005,05:11,1148.50,1148.75,1148.50,1148.50,34,30,64.00
08/11/2005,05:12,1148.50,1148.50,1148.50,1148.50,0,7,7.00
08/11/2005,05:13,1148.50,1148.50,1148.50,1148.50,0,4,4.00
08/11/2005,05:18,1148.50,1148.50,1148.50,1148.50,0,14,14.00
08/11/2005,05:19,1148.50,1148.75,1148.50,1148.50,5,81,86.00
08/11/2005,05:20,1148.50,1148.75,1148.50,1148.50,2,10,12.00
08/11/2005,05:21,1148.50,1148.50,1148.50,1148.50,0,12,12.00
08/11/2005,05:22,1148.50,1148.50,1148.50,1148.50,0,11,11.00
08/11/2005,05:23,1148.50,1148.50,1148.25,1148.25,0,9,9.00
08/11/2005,05:25,1148.50,1148.50,1148.25,1148.25,26,2,28.00
08/11/2005,05:26,1148.50,1148.50,1148.50,1148.50,3,0,3.00
08/11/2005,05:27,1148.50,1148.75,1148.50,1148.75,12,0,12.00
08/11/2005,05:28,1148.75,1148.75,1148.75,1148.75,9,0,9.00
08/11/2005,05:29,1148.75,1148.75,1148.75,1148.75,2,0,2.00
08/11/2005,05:30,1148.75,1148.75,1148.50,1148.50,1,16,17.00
08/11/2005,05:31,1148.50,1148.50,1148.50,1148.50,0,15,15.00
08/11/2005,05:32,1148.50,1148.75,1148.50,1148.50,2,17,19.00
08/11/2005,05:34,1148.50,1148.75,1148.50,1148.75,2,5,7.00
08/11/2005,05:35,1148.75,1149.00,1148.75,1149.00,98,0,98.00
08/11/2005,05:36,1149.00,1149.00,1149.00,1149.00,82,0,82.00
08/11/2005,05:37,1148.75,1149.00,1148.75,1148.75,1,85,86.00
08/11/2005,05:38,1148.75,1148.75,1148.75,1148.75,0,9,9.00
08/11/2005,05:39,1148.50,1148.75,1148.50,1148.75,1,3,4.00
08/11/2005,05:40,1148.50,1148.50,1148.50,1148.50,0,1,1.00
08/11/2005,05:41,1148.50,1148.50,1148.50,1148.50,0,158,158.00
08/11/2005,05:42,1148.50,1148.50,1148.50,1148.50,0,21,21.00
08/11/2005,05:43,1148.50,1148.50,1148.50,1148.50,0,3,3.00
08/11/2005,05:45,1148.50,1148.50,1148.50,1148.50,0,26,26.00
08/11/2005,05:46,1148.75,1148.75,1148.75,1148.75,1,0,1.00
08/11/2005,05:47,1148.75,1148.75,1148.75,1148.75,27,0,27.00
08/11/2005,05:48,1149.00,1149.00,1148.75,1148.75,1,4,5.00
08/11/2005,05:52,1148.50,1148.75,1148.50,1148.75,10,1,11.00
08/11/2005,05:53,1148.75,1148.75,1148.75,1148.75,78,0,78.00
08/11/2005,05:54,1148.75,1148.75,1148.50,1148.75,17,1,18.00
08/11/2005,05:55,1148.75,1148.75,1148.50,1148.50,73,72,145.00
08/11/2005,05:56,1148.50,1148.50,1148.25,1148.25,0,51,51.00
08/11/2005,05:57,1148.25,1148.25,1148.25,1148.25,0,69,69.00
08/11/2005,05:58,1148.25,1148.25,1148.00,1148.25,6,15,21.00
08/11/2005,05:59,1148.25,1148.50,1148.00,1148.50,62,20,82.00
08/11/2005,06:00,1148.25,1148.50,1148.25,1148.50,10,2,12.00
08/11/2005,06:01,1148.50,1148.50,1148.50,1148.50,2,0,2.00
08/11/2005,06:02,1148.25,1148.75,1148.25,1148.75,122,32,154.00
08/11/2005,06:03,1148.50,1148.50,1148.50,1148.50,0,18,18.00
08/11/2005,06:04,1148.50,1148.50,1148.25,1148.50,10,12,22.00
08/11/2005,06:05,1148.50,1148.50,1148.50,1148.50,21,0,21.00
08/11/2005,06:07,1148.50,1148.50,1148.25,1148.25,1,75,76.00
08/11/2005,06:08,1148.25,1148.25,1148.25,1148.25,0,2,2.00
08/11/2005,06:09,1148.25,1148.25,1148.25,1148.25,0,10,10.00
08/11/2005,06:10,1148.25,1148.25,1148.25,1148.25,0,5,5.00
08/11/2005,06:11,1148.25,1148.25,1148.25,1148.25,0,53,53.00
08/11/2005,06:12,1148.25,1148.25,1148.25,1148.25,0,109,109.00
08/11/2005,06:13,1148.25,1148.25,1148.25,1148.25,0,2,2.00
08/11/2005,06:14,1148.25,1148.25,1148.25,1148.25,0,67,67.00
08/11/2005,06:15,1148.25,1148.25,1148.25,1148.25,0,43,43.00
08/11/2005,06:16,1148.25,1148.50,1148.25,1148.50,2,36,38.00
08/11/2005,06:17,1148.50,1148.50,1148.25,1148.25,1,131,132.00
08/11/2005,06:18,1148.25,1148.50,1148.25,1148.50,1,11,12.00
08/11/2005,06:19,1148.25,1148.50,1148.25,1148.50,3,10,13.00
08/11/2005,06:20,1148.50,1148.50,1148.50,1148.50,1,0,1.00
08/11/2005,06:21,1148.50,1148.50,1148.50,1148.50,13,0,13.00
08/11/2005,06:22,1148.50,1148.75,1148.50,1148.75,141,0,141.00
08/11/2005,06:23,1148.50,1148.50,1148.50,1148.50,0,135,135.00
08/11/2005,06:24,1148.25,1148.50,1148.25,1148.50,407,21,428.00
08/11/2005,06:25,1148.50,1149.00,1148.50,1149.00,382,0,382.00
08/11/2005,06:26,1149.00,1149.00,1148.75,1149.00,71,1,72.00
08/11/2005,06:28,1149.00,1149.00,1149.00,1149.00,107,0,107.00
08/11/2005,06:29,1148.75,1148.75,1148.50,1148.50,0,119,119.00
08/11/2005,06:31,1148.75,1148.75,1148.75,1148.75,53,0,53.00
08/11/2005,06:32,1148.75,1148.75,1148.75,1148.75,11,0,11.00
08/11/2005,06:33,1148.75,1148.75,1148.50,1148.50,55,11,66.00
08/11/2005,06:34,1148.75,1148.75,1148.75,1148.75,6,0,6.00
08/11/2005,06:35,1148.75,1148.75,1148.75,1148.75,1,0,1.00
08/11/2005,06:39,1148.50,1148.75,1148.50,1148.75,5,1,6.00
08/11/2005,06:41,1148.50,1148.50,1148.50,1148.50,0,112,112.00
08/11/2005,06:42,1148.50,1148.50,1148.25,1148.25,0,21,21.00
08/11/2005,06:43,1148.25,1148.50,1148.25,1148.50,44,1,45.00
08/11/2005,06:44,1148.50,1148.50,1148.50,1148.50,80,0,80.00
08/11/2005,06:45,1148.50,1148.75,1148.50,1148.50,72,1,73.00
08/11/2005,06:46,1148.50,1148.75,1148.50,1148.50,5,85,90.00
08/11/2005,06:47,1148.50,1148.50,1148.25,1148.25,0,157,157.00
08/11/2005,06:48,1148.50,1148.50,1148.50,1148.50,10,0,10.00
08/11/2005,06:49,1148.50,1148.50,1148.50,1148.50,6,0,6.00
08/11/2005,06:50,1148.50,1148.50,1148.50,1148.50,1,0,1.00
08/11/2005,06:51,1148.50,1148.50,1148.50,1148.50,1,0,1.00
08/11/2005,06:52,1148.50,1148.50,1148.50,1148.50,2,0,2.00
08/11/2005,06:53,1148.50,1148.50,1148.50,1148.50,3,0,3.00
08/11/2005,06:54,1148.25,1148.25,1148.25,1148.25,0,25,25.00
08/11/2005,06:55,1148.25,1148.50,1148.25,1148.50,4,50,54.00
08/11/2005,06:56,1148.50,1148.50,1148.50,1148.50,1,0,1.00
08/11/2005,06:58,1148.25,1148.50,1148.25,1148.50,4,50,54.00
08/11/2005,06:59,1148.25,1148.50,1148.25,1148.50,6,24,30.00
08/11/2005,07:00,1148.25,1148.25,1148.00,1148.00,0,98,98.00
08/11/2005,07:01,1148.25,1148.25,1148.00,1148.00,5,1,6.00
08/11/2005,07:02,1148.25,1148.25,1148.25,1148.25,1,0,1.00
08/11/2005,07:03,1148.25,1148.25,1148.25,1148.25,1,0,1.00
08/11/2005,07:04,1148.00,1148.00,1148.00,1148.00,0,21,21.00
08/11/2005,07:05,1148.00,1148.00,1147.75,1147.75,10,153,163.00
08/11/2005,07:06,1147.75,1147.75,1147.50,1147.75,72,312,384.00
08/11/2005,07:07,1147.75,1147.75,1147.50,1147.50,82,1,83.00
08/11/2005,07:08,1147.50,1147.50,1147.50,1147.50,0,43,43.00
08/11/2005,07:09,1147.75,1148.00,1147.50,1147.75,262,20,282.00
08/11/2005,07:10,1147.75,1147.75,1147.75,1147.75,0,42,42.00
08/11/2005,07:11,1147.75,1147.75,1147.50,1147.75,11,16,27.00
08/11/2005,07:12,1147.50,1147.50,1147.50,1147.50,0,2,2.00
08/11/2005,07:13,1147.50,1147.75,1147.25,1147.25,1,220,221.00
08/11/2005,07:14,1147.25,1147.50,1147.00,1147.00,2,394,396.00
08/11/2005,07:15,1147.25,1147.50,1147.25,1147.25,140,6,146.00
08/11/2005,07:16,1147.50,1147.50,1147.25,1147.50,181,59,240.00
08/11/2005,07:17,1147.50,1147.50,1147.25,1147.25,46,1,47.00
08/11/2005,07:18,1147.50,1147.50,1147.25,1147.50,304,2,306.00
08/11/2005,07:19,1147.50,1147.50,1147.00,1147.00,92,290,382.00
08/11/2005,07:20,1147.25,1147.25,1147.00,1147.25,41,2,43.00
08/11/2005,07:21,1147.25,1147.25,1146.75,1146.75,434,130,564.00
08/11/2005,07:22,1146.75,1147.00,1146.75,1147.00,2,54,56.00
08/11/2005,07:23,1147.00,1147.00,1146.75,1147.00,17,7,24.00
08/11/2005,07:24,1147.00,1147.00,1146.50,1146.75,59,118,177.00
08/11/2005,07:25,1146.50,1146.75,1146.25,1146.50,198,292,490.00
08/11/2005,07:26,1146.50,1146.75,1146.50,1146.50,128,1,129.00
08/11/2005,07:27,1146.75,1147.00,1146.50,1147.00,548,37,585.00
08/11/2005,07:28,1147.00,1147.00,1146.75,1146.75,75,7,82.00
08/11/2005,07:30,1146.75,1147.00,1146.75,1147.00,59,3,62.00
08/11/2005,07:31,1147.00,1147.00,1146.00,1146.75,556,653,1209.00
08/11/2005,07:32,1147.00,1147.00,1146.75,1146.75,102,421,523.00
08/11/2005,07:33,1146.75,1146.75,1146.00,1146.25,176,389,565.00
08/11/2005,07:34,1146.50,1146.75,1146.25,1146.75,392,7,399.00
08/11/2005,07:35,1146.75,1146.75,1146.50,1146.75,208,1,209.00
08/11/2005,07:36,1146.75,1146.75,1146.50,1146.75,64,2,66.00
08/11/2005,07:37,1146.50,1147.00,1146.50,1147.00,174,55,229.00
08/11/2005,07:38,1147.00,1147.00,1146.50,1146.75,41,189,230.00
08/11/2005,07:39,1146.50,1146.50,1146.25,1146.25,1,300,301.00
08/11/2005,07:40,1146.25,1146.25,1146.00,1146.00,4,166,170.00
08/11/2005,07:41,1146.00,1146.50,1146.00,1146.50,376,31,407.00
08/11/2005,07:42,1146.25,1146.50,1146.25,1146.25,2,21,23.00
08/11/2005,07:43,1146.25,1146.25,1146.25,1146.25,0,3,3.00
08/11/2005,07:44,1146.50,1146.50,1146.25,1146.25,1,54,55.00
08/11/2005,07:45,1146.25,1146.25,1146.00,1146.25,1,232,233.00
08/11/2005,07:46,1146.25,1146.25,1146.25,1146.25,109,0,109.00
08/11/2005,07:47,1146.25,1146.50,1146.00,1146.50,318,138,456.00
08/11/2005,07:48,1146.25,1146.50,1146.25,1146.25,1,160,161.00
08/11/2005,07:49,1146.25,1146.50,1146.25,1146.50,31,13,44.00
08/11/2005,07:50,1146.25,1146.50,1146.25,1146.50,6,3,9.00
08/11/2005,07:51,1146.50,1146.50,1146.25,1146.25,8,2,10.00
08/11/2005,07:52,1146.25,1146.25,1146.25,1146.25,0,26,26.00
08/11/2005,07:53,1146.25,1146.25,1146.00,1146.00,11,375,386.00
08/11/2005,07:54,1146.00,1146.00,1145.50,1146.00,273,867,1140.00
08/11/2005,07:55,1145.75,1146.00,1145.75,1146.00,12,53,65.00
08/11/2005,07:56,1146.00,1146.00,1145.75,1145.75,20,312,332.00
08/11/2005,07:57,1145.75,1146.00,1145.75,1145.75,68,24,92.00
08/11/2005,07:58,1146.00,1146.25,1145.75,1146.25,267,7,274.00
08/11/2005,07:59,1146.25,1146.50,1146.25,1146.50,188,9,197.00
08/11/2005,08:00,1146.25,1146.50,1146.25,1146.50,6,6,12.00
08/11/2005,08:01,1146.25,1146.50,1146.25,1146.50,3,55,58.00
08/11/2005,08:02,1146.25,1146.50,1146.25,1146.50,1041,1,1042.00
08/11/2005,08:03,1146.50,1146.50,1146.50,1146.50,276,0,276.00
08/11/2005,08:04,1146.50,1146.75,1146.25,1146.25,146,196,342.00
08/11/2005,08:05,1146.25,1146.25,1146.00,1146.25,6,208,214.00
08/11/2005,08:06,1146.00,1146.00,1146.00,1146.00,0,226,226.00
08/11/2005,08:07,1146.00,1146.25,1146.00,1146.25,58,72,130.00
08/11/2005,08:08,1146.25,1146.25,1146.00,1146.00,23,1,24.00
08/11/2005,08:09,1146.00,1146.25,1146.00,1146.25,6,1,7.00
08/11/2005,08:10,1146.00,1146.00,1146.00,1146.00,0,112,112.00
08/11/2005,08:11,1146.25,1146.25,1146.00,1146.25,179,25,204.00
08/11/2005,08:12,1146.50,1146.50,1146.25,1146.25,189,30,219.00
08/11/2005,08:13,1146.25,1146.50,1146.25,1146.25,2,168,170.00
08/11/2005,08:14,1146.25,1146.50,1146.25,1146.50,4,14,18.00
08/11/2005,08:15,1146.25,1146.50,1146.25,1146.50,5,30,35.00
08/11/2005,08:16,1146.25,1146.50,1146.25,1146.25,4,67,71.00
08/11/2005,08:17,1146.00,1146.25,1146.00,1146.25,49,2,51.00
08/11/2005,08:18,1146.50,1146.50,1146.25,1146.25,6,2,8.00
08/11/2005,08:19,1146.25,1146.25,1146.25,1146.25,0,1,1.00
08/11/2005,08:20,1146.25,1146.25,1146.00,1146.25,267,140,407.00
08/11/2005,08:21,1146.00,1146.50,1146.00,1146.25,7,2,9.00
08/11/2005,08:22,1146.25,1146.50,1146.25,1146.25,1,10,11.00
08/11/2005,08:23,1146.50,1146.50,1146.25,1146.25,1,10,11.00
08/11/2005,08:24,1146.50,1146.50,1146.25,1146.25,7,61,68.00
08/11/2005,08:25,1146.25,1146.50,1146.25,1146.25,5,100,105.00
08/11/2005,08:26,1146.25,1146.25,1146.25,1146.25,0,68,68.00
08/11/2005,08:27,1146.00,1146.50,1146.00,1146.25,197,23,220.00
08/11/2005,08:28,1146.25,1146.50,1146.25,1146.25,51,112,163.00
08/11/2005,08:29,1146.25,1146.25,1146.00,1146.25,22,374,396.00
08/11/2005,08:30,1146.25,1146.25,1146.00,1146.25,493,15,508.00
08/11/2005,08:31,1146.25,1146.50,1146.00,1146.25,1326,1299,2625.00
08/11/2005,08:32,1146.50,1146.75,1146.25,1146.75,1441,1676,3117.00
08/11/2005,08:33,1146.50,1146.75,1146.00,1146.25,146,1107,1253.00
08/11/2005,08:34,1146.00,1146.75,1146.00,1146.75,1142,969,2111.00
08/11/2005,08:35,1146.75,1147.00,1146.50,1146.75,1355,188,1543.00
08/11/2005,08:36,1146.50,1147.00,1146.50,1146.50,385,664,1049.00
08/11/2005,08:37,1146.75,1146.75,1146.25,1146.50,545,473,1018.00
08/11/2005,08:38,1146.75,1148.00,1146.50,1147.75,4120,686,4806.00
08/11/2005,08:39,1147.50,1147.75,1147.50,1147.75,698,224,922.00
08/11/2005,08:40,1148.00,1148.00,1147.25,1147.50,1072,1477,2549.00
08/11/2005,08:41,1147.25,1148.00,1147.25,1147.75,1597,843,2440.00
08/11/2005,08:42,1147.75,1147.75,1147.00,1147.25,1243,2516,3759.00
08/11/2005,08:43,1147.50,1147.75,1147.25,1147.75,883,42,925.00
08/11/2005,08:44,1147.75,1147.75,1147.50,1147.75,455,1091,1546.00
08/11/2005,08:45,1147.75,1148.25,1147.50,1147.75,1384,565,1949.00
08/11/2005,08:46,1147.75,1148.50,1147.75,1148.25,2509,215,2724.00
08/11/2005,08:47,1148.50,1148.50,1148.00,1148.00,373,1448,1821.00
08/11/2005,08:48,1148.00,1148.50,1147.75,1148.00,1169,1180,2349.00
08/11/2005,08:49,1148.00,1148.25,1147.75,1148.00,1598,648,2246.00
08/11/2005,08:50,1148.00,1148.25,1147.75,1147.75,192,1176,1368.00
08/11/2005,08:51,1147.75,1148.00,1147.50,1148.00,721,850,1571.00
08/11/2005,08:52,1147.75,1148.50,1147.75,1148.25,1403,324,1727.00
08/11/2005,08:53,1148.50,1148.75,1148.00,1148.00,1642,1686,3328.00
08/11/2005,08:54,1148.25,1148.25,1147.75,1147.75,115,1211,1326.00
08/11/2005,08:55,1147.75,1148.00,1147.50,1147.50,124,953,1077.00
08/11/2005,08:56,1147.50,1148.00,1147.00,1147.25,1338,1795,3133.00
08/11/2005,08:57,1147.25,1147.50,1147.00,1147.25,528,621,1149.00
08/11/2005,08:58,1147.25,1148.00,1147.25,1147.75,1467,859,2326.00
08/11/2005,08:59,1147.75,1148.00,1147.50,1148.00,566,750,1316.00
08/11/2005,09:00,1148.00,1148.25,1147.75,1147.75,824,366,1190.00
08/11/2005,09:01,1148.00,1149.00,1147.75,1149.00,3424,885,4309.00
08/11/2005,09:02,1149.00,1149.00,1148.50,1148.50,1101,706,1807.00
08/11/2005,09:03,1148.50,1148.75,1148.00,1148.00,420,1221,1641.00
08/11/2005,09:04,1148.25,1148.25,1148.00,1148.00,55,297,352.00
08/11/2005,09:05,1148.00,1148.75,1148.00,1148.50,1661,581,2242.00
08/11/2005,09:06,1148.75,1148.75,1147.50,1147.50,496,2082,2578.00
08/11/2005,09:07,1147.50,1148.25,1147.25,1148.00,1120,822,1942.00
08/11/2005,09:08,1148.00,1148.50,1147.75,1148.25,922,123,1045.00
08/11/2005,09:09,1148.25,1149.25,1148.25,1148.75,2029,680,2709.00
08/11/2005,09:10,1149.00,1149.00,1148.50,1148.75,1535,286,1821.00
08/11/2005,09:11,1148.75,1149.25,1148.75,1149.00,1335,1173,2508.00
08/11/2005,09:12,1149.00,1149.25,1148.75,1149.25,681,696,1377.00
08/11/2005,09:13,1149.00,1149.50,1149.00,1149.25,1350,222,1572.00
08/11/2005,09:14,1149.50,1150.00,1149.25,1150.00,2301,347,2648.00
08/11/2005,09:15,1150.00,1150.00,1149.50,1149.75,2468,1244,3712.00
08/11/2005,09:16,1149.75,1150.25,1149.75,1150.25,2510,1100,3610.00
08/11/2005,09:17,1150.25,1150.25,1149.75,1149.75,1799,729,2528.00
08/11/2005,09:18,1149.75,1150.75,1149.50,1150.75,4599,2094,6693.00
08/11/2005,09:19,1150.50,1150.75,1150.00,1150.25,1352,1534,2886.00
08/11/2005,09:20,1150.25,1150.50,1150.00,1150.25,131,864,995.00
08/11/2005,09:21,1150.25,1150.25,1149.75,1150.00,510,1569,2079.00
08/11/2005,09:22,1150.00,1150.50,1149.75,1150.00,552,906,1458.00
08/11/2005,09:23,1150.00,1150.75,1150.00,1150.75,1088,169,1257.00
08/11/2005,09:24,1150.75,1152.25,1150.75,1152.25,8041,1623,9664.00
08/11/2005,09:25,1152.25,1152.50,1152.00,1152.00,2041,3563,5604.00
08/11/2005,09:26,1152.00,1152.25,1151.75,1152.00,656,1892,2548.00
08/11/2005,09:27,1152.00,1152.75,1152.00,1152.25,2896,1112,4008.00
08/11/2005,09:28,1152.50,1153.00,1152.25,1153.00,3177,2167,5344.00
08/11/2005,09:29,1153.00,1153.75,1152.75,1153.00,5950,2373,8323.00
08/11/2005,09:30,1153.00,1153.25,1152.75,1152.75,139,1700,1839.00
08/11/2005,09:31,1153.00,1153.00,1152.25,1152.25,1356,2553,3909.00
08/11/2005,09:32,1152.50,1152.50,1152.00,1152.25,655,2485,3140.00
08/11/2005,09:33,1152.25,1152.50,1152.00,1152.25,294,1064,1358.00
08/11/2005,09:34,1152.25,1152.50,1152.00,1152.50,1146,724,1870.00
08/11/2005,09:35,1152.50,1152.50,1152.00,1152.00,115,431,546.00
08/11/2005,09:36,1152.00,1152.50,1152.00,1152.25,765,657,1422.00
08/11/2005,09:37,1152.25,1152.25,1152.00,1152.25,116,455,571.00
08/11/2005,09:38,1152.00,1152.50,1152.00,1152.25,1014,831,1845.00
08/11/2005,09:39,1152.00,1152.75,1152.00,1152.25,1367,378,1745.00
08/11/2005,09:40,1152.50,1152.50,1151.75,1152.00,91,748,839.00
08/11/2005,09:41,1152.00,1152.00,1151.25,1151.50,541,1881,2422.00
08/11/2005,09:42,1151.25,1151.50,1151.00,1151.50,2353,1235,3588.00
08/11/2005,09:43,1151.25,1151.75,1151.25,1151.25,359,369,728.00
08/11/2005,09:44,1151.25,1151.50,1151.25,1151.50,1702,105,1807.00
08/11/2005,09:45,1151.50,1151.50,1151.00,1151.25,463,305,768.00
08/11/2005,09:46,1151.25,1151.25,1151.00,1151.25,410,93,503.00
08/11/2005,09:47,1151.25,1151.25,1150.75,1151.00,701,2500,3201.00
08/11/2005,09:48,1151.25,1151.50,1151.00,1151.25,355,304,659.00
08/11/2005,09:49,1151.50,1151.50,1151.25,1151.50,534,518,1052.00
08/11/2005,09:50,1151.50,1151.75,1151.25,1151.50,890,511,1401.00
08/11/2005,09:51,1151.25,1151.75,1151.00,1151.50,551,977,1528.00
08/11/2005,09:52,1151.50,1152.25,1151.50,1152.00,1466,624,2090.00
08/11/2005,09:53,1152.25,1152.25,1151.50,1151.50,236,482,718.00
08/11/2005,09:54,1151.75,1152.00,1151.50,1151.75,321,234,555.00
08/11/2005,09:55,1151.50,1151.75,1151.25,1151.25,186,700,886.00
08/11/2005,09:56,1151.25,1151.50,1151.25,1151.50,146,65,211.00
08/11/2005,09:57,1151.50,1152.00,1151.25,1151.75,580,649,1229.00
08/11/2005,09:58,1151.75,1151.75,1151.50,1151.75,98,80,178.00
08/11/2005,09:59,1151.75,1152.00,1151.50,1151.50,282,604,886.00
08/11/2005,10:00,1151.25,1152.00,1151.25,1151.75,1402,984,2386.00
08/11/2005,10:01,1151.75,1152.25,1151.50,1151.75,920,559,1479.00
08/11/2005,10:02,1151.75,1152.50,1151.75,1152.25,2345,338,2683.00
08/11/2005,10:03,1152.00,1152.75,1152.00,1152.25,1774,518,2292.00
08/11/2005,10:04,1152.50,1152.75,1152.25,1152.25,1136,618,1754.00
08/11/2005,10:05,1152.25,1153.00,1152.25,1152.75,1099,213,1312.00
08/11/2005,10:06,1152.75,1152.75,1151.75,1152.00,235,1154,1389.00
08/11/2005,10:07,1151.75,1152.00,1151.00,1151.25,297,2465,2762.00
08/11/2005,10:08,1151.00,1151.50,1150.75,1150.75,344,2543,2887.00
08/11/2005,10:09,1150.75,1151.25,1150.75,1151.25,753,683,1436.00
08/11/2005,10:10,1151.25,1151.25,1150.75,1151.00,415,628,1043.00
08/11/2005,10:11,1150.75,1151.25,1150.00,1150.00,673,3250,3923.00
08/11/2005,10:12,1150.25,1151.00,1150.00,1150.75,1935,619,2554.00
08/11/2005,10:13,1150.75,1151.00,1150.00,1150.25,1334,1988,3322.00
08/11/2005,10:14,1150.25,1150.75,1149.50,1149.75,666,3379,4045.00
08/11/2005,10:15,1149.75,1150.25,1149.50,1150.00,2940,1980,4920.00
08/11/2005,10:16,1150.00,1150.25,1150.00,1150.00,79,1227,1306.00
08/11/2005,10:17,1150.25,1150.25,1149.75,1149.75,596,721,1317.00
08/11/2005,10:18,1149.75,1150.00,1149.50,1150.00,740,1946,2686.00
08/11/2005,10:19,1149.75,1150.00,1149.50,1149.75,1440,1318,2758.00
08/11/2005,10:20,1149.75,1150.25,1149.75,1150.25,1060,786,1846.00
08/11/2005,10:21,1150.00,1150.50,1150.00,1150.50,755,370,1125.00
08/11/2005,10:22,1150.50,1150.75,1150.50,1150.75,1630,388,2018.00
08/11/2005,10:23,1150.50,1150.75,1150.50,1150.75,785,94,879.00
08/11/2005,10:24,1150.75,1150.75,1150.50,1150.75,245,25,270.00
08/11/2005,10:25,1150.75,1150.75,1149.75,1150.00,704,1462,2166.00
08/11/2005,10:26,1150.00,1150.00,1149.25,1149.75,1428,2134,3562.00
08/11/2005,10:27,1149.75,1150.00,1149.25,1149.25,474,1094,1568.00
08/11/2005,10:28,1149.50,1150.00,1149.25,1149.75,1862,911,2773.00
08/11/2005,10:29,1149.75,1149.75,1149.25,1149.50,1207,997,2204.00
08/11/2005,10:30,1149.75,1150.00,1149.25,1149.75,789,291,1080.00
08/11/2005,10:31,1149.75,1149.75,1149.25,1149.50,189,726,915.00
08/11/2005,10:32,1149.50,1149.75,1149.25,1149.75,1365,24,1389.00
08/11/2005,10:33,1149.75,1149.75,1149.25,1149.50,296,356,652.00
08/11/2005,10:34,1149.75,1150.00,1149.00,1149.25,348,1574,1922.00
08/11/2005,10:35,1149.00,1149.25,1148.25,1148.50,2130,5094,7224.00
08/11/2005,10:36,1148.50,1148.75,1148.00,1148.50,2181,1889,4070.00
08/11/2005,10:37,1148.50,1148.75,1148.00,1148.25,772,1219,1991.00
08/11/2005,10:38,1148.00,1148.50,1148.00,1148.00,550,981,1531.00
08/11/2005,10:39,1148.00,1148.25,1147.50,1147.75,978,2958,3936.00
08/11/2005,10:40,1147.75,1148.50,1147.75,1148.00,1529,1077,2606.00
08/11/2005,10:41,1148.25,1148.25,1147.50,1147.75,539,1867,2406.00
08/11/2005,10:42,1147.75,1148.50,1147.75,1148.50,1891,264,2155.00
08/11/2005,10:43,1148.25,1149.00,1148.25,1148.75,1148,585,1733.00
08/11/2005,10:44,1148.75,1149.00,1148.25,1148.75,1665,1018,2683.00
08/11/2005,10:45,1148.75,1149.00,1148.50,1149.00,302,94,396.00
08/11/2005,10:46,1148.75,1149.50,1148.75,1149.50,2356,980,3336.00
08/11/2005,10:47,1149.25,1149.75,1149.25,1149.50,1378,719,2097.00
08/11/2005,10:48,1149.75,1149.75,1149.00,1149.25,153,1272,1425.00
08/11/2005,10:49,1149.25,1149.50,1149.00,1149.25,427,685,1112.00
08/11/2005,10:50,1149.25,1149.50,1149.25,1149.50,608,38,646.00
08/11/2005,10:51,1149.50,1149.50,1149.00,1149.25,63,378,441.00
08/11/2005,10:52,1149.25,1149.75,1149.25,1149.75,1270,43,1313.00
08/11/2005,10:53,1150.00,1150.00,1149.75,1150.00,300,694,994.00
08/11/2005,10:54,1149.75,1150.00,1149.50,1149.75,201,588,789.00
08/11/2005,10:55,1149.75,1149.75,1149.25,1149.50,36,578,614.00
08/11/2005,10:56,1149.25,1149.50,1149.00,1149.50,144,711,855.00
08/11/2005,10:57,1149.50,1149.75,1149.25,1149.50,278,208,486.00
08/11/2005,10:58,1149.50,1149.50,1149.00,1149.00,38,431,469.00
08/11/2005,10:59,1149.25,1149.25,1148.75,1148.75,223,493,716.00
08/11/2005,11:00,1148.75,1149.00,1148.50,1148.50,23,554,577.00
08/11/2005,11:01,1148.75,1148.75,1147.75,1148.00,1468,3199,4667.00
08/11/2005,11:02,1148.25,1148.75,1148.00,1148.25,1165,1943,3108.00
08/11/2005,11:03,1148.25,1148.50,1148.25,1148.50,75,182,257.00
08/11/2005,11:04,1148.50,1149.00,1148.25,1148.75,1174,585,1759.00
08/11/2005,11:05,1148.75,1149.25,1148.50,1149.00,1001,149,1150.00
08/11/2005,11:06,1148.75,1149.00,1148.50,1148.50,258,395,653.00
08/11/2005,11:07,1148.50,1148.75,1148.25,1148.25,15,429,444.00
08/11/2005,11:08,1148.25,1148.50,1148.25,1148.25,45,25,70.00
08/11/2005,11:09,1148.25,1148.75,1148.25,1148.50,270,480,750.00
08/11/2005,11:10,1148.75,1148.75,1148.25,1148.50,337,271,608.00
08/11/2005,11:11,1148.50,1148.50,1147.75,1148.00,311,960,1271.00
08/11/2005,11:12,1148.25,1148.25,1147.75,1148.00,482,370,852.00
08/11/2005,11:13,1148.25,1148.25,1147.75,1148.00,203,632,835.00
08/11/2005,11:14,1148.00,1148.25,1148.00,1148.00,18,350,368.00
08/11/2005,11:15,1148.00,1148.00,1147.75,1148.00,194,236,430.00
08/11/2005,11:16,1148.00,1148.00,1147.25,1147.50,191,1822,2013.00
08/11/2005,11:17,1147.25,1147.50,1146.75,1147.00,1374,3043,4417.00
08/11/2005,11:18,1146.75,1147.00,1146.25,1146.25,651,2218,2869.00
08/11/2005,11:19,1146.50,1146.50,1145.75,1146.00,888,3856,4744.00
08/11/2005,11:20,1146.00,1146.00,1145.25,1145.50,1151,2770,3921.00
08/11/2005,11:21,1145.50,1145.75,1145.25,1145.50,626,996,1622.00
08/11/2005,11:22,1145.75,1145.75,1145.25,1145.50,701,1393,2094.00
08/11/2005,11:23,1145.50,1146.25,1145.25,1146.25,1766,912,2678.00
08/11/2005,11:24,1146.25,1146.50,1145.50,1145.75,901,1369,2270.00
08/11/2005,11:25,1145.75,1146.25,1145.50,1146.00,637,927,1564.00
08/11/2005,11:26,1146.00,1146.00,1145.50,1146.00,329,668,997.00
08/11/2005,11:27,1146.00,1146.00,1145.25,1145.25,269,1430,1699.00
08/11/2005,11:28,1145.25,1145.50,1145.00,1145.25,779,3437,4216.00
08/11/2005,11:29,1145.25,1145.50,1144.75,1145.00,639,2006,2645.00
08/11/2005,11:30,1145.00,1145.50,1145.00,1145.50,676,515,1191.00
08/11/2005,11:31,1145.50,1145.50,1144.75,1145.00,400,1072,1472.00
08/11/2005,11:32,1145.00,1145.50,1145.00,1145.50,454,687,1141.00
08/11/2005,11:33,1145.50,1146.00,1145.25,1145.75,2570,567,3137.00
08/11/2005,11:34,1145.75,1146.00,1145.75,1146.00,427,90,517.00
08/11/2005,11:35,1145.75,1146.00,1145.25,1145.25,131,1730,1861.00
08/11/2005,11:36,1145.50,1146.00,1145.50,1145.75,450,169,619.00
08/11/2005,11:37,1145.50,1146.00,1145.50,1145.75,229,113,342.00
08/11/2005,11:38,1145.75,1146.00,1145.75,1145.75,426,698,1124.00
08/11/2005,11:39,1145.75,1146.00,1145.75,1145.75,51,15,66.00
08/11/2005,11:40,1146.00,1146.00,1145.75,1145.75,265,12,277.00
08/11/2005,11:41,1145.75,1146.25,1145.75,1146.00,1180,139,1319.00
08/11/2005,11:42,1146.00,1146.25,1146.00,1146.00,48,571,619.00
08/11/2005,11:43,1146.00,1146.00,1145.75,1145.75,133,183,316.00
08/11/2005,11:44,1146.00,1146.00,1145.25,1145.50,435,901,1336.00
08/11/2005,11:45,1145.50,1145.75,1145.50,1145.50,40,30,70.00
08/11/2005,11:46,1145.75,1146.00,1145.50,1146.00,453,445,898.00
08/11/2005,11:47,1146.00,1146.00,1145.75,1146.00,393,8,401.00
08/11/2005,11:48,1146.00,1146.00,1145.50,1146.00,319,328,647.00
08/11/2005,11:49,1146.00,1146.25,1145.75,1146.00,274,211,485.00
08/11/2005,11:50,1145.75,1146.25,1145.75,1146.25,292,94,386.00
08/11/2005,11:51,1146.25,1146.50,1146.00,1146.25,696,282,978.00
08/11/2005,11:52,1146.25,1146.50,1146.00,1146.00,59,307,366.00
08/11/2005,11:53,1146.25,1146.25,1146.00,1146.00,76,209,285.00
08/11/2005,11:54,1146.25,1146.25,1146.00,1146.25,266,18,284.00
08/11/2005,11:55,1146.00,1146.25,1146.00,1146.25,52,11,63.00
08/11/2005,11:56,1146.25,1146.50,1146.00,1146.50,211,21,232.00
08/11/2005,11:57,1146.25,1146.50,1146.00,1146.25,459,303,762.00
08/11/2005,11:58,1146.25,1146.75,1146.25,1146.50,651,532,1183.00
08/11/2005,11:59,1146.50,1146.75,1146.25,1146.75,718,229,947.00
08/11/2005,12:00,1146.50,1146.75,1146.50,1146.50,397,517,914.00
08/11/2005,12:01,1146.50,1146.75,1146.25,1146.25,71,373,444.00
08/11/2005,12:02,1146.25,1146.75,1146.25,1146.50,349,41,390.00
08/11/2005,12:03,1146.50,1148.00,1146.50,1147.75,5275,628,5903.00
08/11/2005,12:04,1147.75,1148.00,1147.25,1147.25,935,1303,2238.00
08/11/2005,12:05,1147.25,1147.50,1147.00,1147.50,254,394,648.00
08/11/2005,12:06,1147.50,1147.75,1147.25,1147.50,617,149,766.00
08/11/2005,12:07,1147.50,1147.75,1147.25,1147.50,697,224,921.00
08/11/2005,12:08,1147.25,1147.50,1147.00,1147.25,205,459,664.00
08/11/2005,12:09,1147.25,1147.75,1147.25,1147.50,809,22,831.00
08/11/2005,12:10,1147.50,1148.25,1147.25,1148.25,1327,349,1676.00
08/11/2005,12:11,1148.00,1148.25,1147.50,1147.75,101,1099,1200.00
08/11/2005,12:12,1147.50,1147.75,1147.25,1147.75,159,177,336.00
08/11/2005,12:13,1147.50,1147.75,1147.25,1147.50,227,340,567.00
08/11/2005,12:14,1147.50,1147.75,1147.50,1147.50,110,51,161.00
08/11/2005,12:15,1147.50,1147.50,1147.25,1147.25,57,208,265.00
08/11/2005,12:16,1147.25,1147.50,1147.25,1147.25,179,79,258.00
08/11/2005,12:17,1147.25,1147.25,1147.00,1147.00,296,549,845.00
08/11/2005,12:18,1147.00,1147.00,1146.50,1146.50,496,2591,3087.00
08/11/2005,12:19,1146.50,1146.75,1146.25,1146.75,349,475,824.00
08/11/2005,12:20,1146.75,1146.75,1146.50,1146.75,348,30,378.00
08/11/2005,12:21,1146.75,1147.00,1146.50,1146.50,1254,286,1540.00
08/11/2005,12:22,1146.75,1147.00,1146.50,1146.75,262,73,335.00
08/11/2005,12:23,1146.75,1147.75,1146.75,1147.50,976,718,1694.00
08/11/2005,12:24,1147.50,1147.75,1147.25,1147.50,115,451,566.00
08/11/2005,12:25,1147.50,1147.75,1147.50,1147.50,365,113,478.00
08/11/2005,12:26,1147.75,1147.75,1147.25,1147.75,203,100,303.00
08/11/2005,12:27,1147.50,1147.75,1147.25,1147.50,333,267,600.00
08/11/2005,12:28,1147.25,1148.00,1147.25,1147.75,603,303,906.00
08/11/2005,12:29,1147.75,1147.75,1147.50,1147.75,433,133,566.00
08/11/2005,12:30,1147.75,1147.75,1147.50,1147.75,447,8,455.00
08/11/2005,12:31,1147.75,1147.75,1147.25,1147.25,153,633,786.00
08/11/2005,12:32,1147.50,1147.50,1146.75,1147.00,88,624,712.00
08/11/2005,12:33,1147.00,1147.50,1147.00,1147.25,567,119,686.00
08/11/2005,12:34,1147.25,1147.50,1147.00,1147.00,96,311,407.00
08/11/2005,12:35,1147.00,1147.00,1146.50,1146.50,52,578,630.00
08/11/2005,12:36,1146.75,1146.75,1146.00,1146.75,670,1773,2443.00
08/11/2005,12:37,1146.50,1146.75,1146.50,1146.75,186,37,223.00
08/11/2005,12:38,1146.50,1146.75,1146.50,1146.75,10,438,448.00
08/11/2005,12:39,1146.50,1146.75,1146.25,1146.25,90,365,455.00
08/11/2005,12:40,1146.25,1146.75,1146.25,1146.50,450,132,582.00
08/11/2005,12:41,1146.50,1146.75,1146.25,1146.50,516,437,953.00
08/11/2005,12:42,1146.75,1147.00,1146.25,1146.25,94,512,606.00
08/11/2005,12:43,1146.50,1146.75,1146.25,1146.25,123,155,278.00
08/11/2005,12:44,1146.25,1146.25,1145.50,1145.50,408,2015,2423.00
08/11/2005,12:45,1145.50,1146.25,1145.50,1146.25,590,93,683.00
08/11/2005,12:46,1146.25,1146.25,1145.75,1146.00,65,255,320.00
08/11/2005,12:47,1146.00,1146.25,1146.00,1146.00,132,285,417.00
08/11/2005,12:48,1146.00,1146.75,1146.00,1146.50,933,287,1220.00
08/11/2005,12:49,1146.50,1146.75,1146.00,1146.25,509,382,891.00
08/11/2005,12:50,1146.25,1146.25,1146.00,1146.25,152,254,406.00
08/11/2005,12:51,1146.25,1146.25,1145.75,1146.00,433,456,889.00
08/11/2005,12:52,1145.75,1146.25,1145.75,1146.25,398,264,662.00
08/11/2005,12:53,1146.25,1146.50,1145.75,1146.00,323,289,612.00
08/11/2005,12:54,1146.00,1146.25,1146.00,1146.00,10,43,53.00
08/11/2005,12:55,1146.25,1146.50,1146.00,1146.50,464,153,617.00
08/11/2005,12:56,1146.50,1147.00,1146.25,1147.00,1305,478,1783.00
08/11/2005,12:57,1146.75,1147.00,1146.50,1146.75,490,372,862.00
08/11/2005,12:58,1146.75,1146.75,1146.50,1146.50,48,88,136.00
08/11/2005,12:59,1146.50,1146.75,1146.25,1146.25,14,284,298.00
08/11/2005,13:00,1146.50,1146.75,1146.25,1146.50,189,293,482.00
08/11/2005,13:01,1146.50,1146.50,1146.25,1146.50,430,407,837.00
08/11/2005,13:02,1146.25,1146.50,1146.00,1146.00,43,456,499.00
08/11/2005,13:03,1146.25,1146.50,1146.25,1146.50,281,32,313.00
08/11/2005,13:04,1146.25,1146.50,1146.25,1146.25,18,15,33.00
08/11/2005,13:05,1146.25,1146.50,1146.00,1146.25,13,304,317.00
08/11/2005,13:06,1146.00,1146.25,1146.00,1146.25,18,84,102.00
08/11/2005,13:07,1146.25,1146.25,1145.75,1146.00,183,685,868.00
08/11/2005,13:08,1146.25,1146.25,1145.75,1146.00,153,247,400.00
08/11/2005,13:09,1146.25,1146.50,1146.25,1146.50,274,302,576.00
08/11/2005,13:10,1146.50,1147.00,1146.50,1146.75,1132,38,1170.00
08/11/2005,13:11,1146.75,1147.00,1146.25,1146.25,683,1172,1855.00
08/11/2005,13:12,1146.25,1146.25,1145.25,1145.50,241,2499,2740.00
08/11/2005,13:13,1145.50,1145.50,1144.75,1145.00,799,2452,3251.00
08/11/2005,13:14,1145.25,1145.25,1144.25,1144.25,356,3150,3506.00
08/11/2005,13:15,1144.25,1144.25,1143.75,1144.25,1581,4045,5626.00
08/11/2005,13:16,1144.00,1144.25,1143.75,1143.75,1435,1796,3231.00
08/11/2005,13:17,1143.75,1144.00,1143.50,1144.00,604,453,1057.00
08/11/2005,13:18,1143.75,1144.00,1143.50,1143.50,263,904,1167.00
08/11/2005,13:19,1143.75,1144.25,1143.50,1144.25,1159,327,1486.00
08/11/2005,13:20,1144.25,1144.75,1144.25,1144.75,1445,40,1485.00
08/11/2005,13:21,1144.50,1145.00,1144.50,1144.50,843,381,1224.00
08/11/2005,13:22,1144.75,1144.75,1144.25,1144.50,639,665,1304.00
08/11/2005,13:23,1144.75,1145.00,1144.50,1144.75,378,572,950.00
08/11/2005,13:24,1145.00,1145.00,1144.25,1144.50,138,946,1084.00
08/11/2005,13:25,1144.50,1145.00,1144.50,1145.00,285,530,815.00
08/11/2005,13:26,1145.00,1145.00,1144.75,1145.00,53,145,198.00
08/11/2005,13:27,1145.00,1145.50,1144.50,1145.50,1362,407,1769.00
08/11/2005,13:28,1145.50,1145.75,1145.25,1145.25,1362,717,2079.00
08/11/2005,13:29,1145.25,1145.50,1145.25,1145.25,509,326,835.00
08/11/2005,13:30,1145.25,1145.50,1145.00,1145.50,238,210,448.00
08/11/2005,13:31,1145.25,1146.25,1145.25,1146.25,1402,352,1754.00
08/11/2005,13:32,1146.50,1146.50,1146.00,1146.25,801,907,1708.00
08/11/2005,13:33,1146.25,1146.50,1146.00,1146.00,214,366,580.00
08/11/2005,13:34,1146.00,1146.75,1146.00,1146.75,1012,268,1280.00
08/11/2005,13:35,1146.75,1146.75,1146.25,1146.50,325,1063,1388.00
08/11/2005,13:36,1146.50,1146.50,1146.25,1146.50,35,528,563.00
08/11/2005,13:37,1146.50,1146.75,1146.25,1146.50,287,134,421.00
08/11/2005,13:38,1146.50,1147.00,1146.00,1146.00,556,1048,1604.00
08/11/2005,13:39,1146.25,1146.50,1145.75,1146.00,676,986,1662.00
08/11/2005,13:40,1146.25,1146.50,1146.00,1146.00,231,311,542.00
08/11/2005,13:41,1146.00,1146.25,1146.00,1146.00,5,28,33.00
08/11/2005,13:42,1146.00,1146.25,1146.00,1146.25,199,10,209.00
08/11/2005,13:43,1146.25,1146.75,1146.00,1146.75,895,175,1070.00
08/11/2005,13:44,1146.75,1147.25,1146.50,1147.00,1214,669,1883.00
08/11/2005,13:45,1146.75,1147.25,1146.75,1146.75,205,263,468.00
08/11/2005,13:46,1147.00,1147.00,1146.75,1147.00,256,19,275.00
08/11/2005,13:47,1147.00,1147.25,1146.75,1147.00,329,12,341.00
08/11/2005,13:48,1147.00,1147.75,1147.00,1147.75,2115,816,2931.00
08/11/2005,13:49,1148.00,1148.00,1147.50,1147.75,1152,1112,2264.00
08/11/2005,13:50,1147.50,1147.75,1147.25,1147.50,634,364,998.00
08/11/2005,13:51,1147.50,1147.75,1147.25,1147.50,536,258,794.00
08/11/2005,13:52,1147.25,1148.00,1147.25,1147.75,778,223,1001.00
08/11/2005,13:53,1147.75,1148.00,1147.50,1148.00,231,36,267.00
08/11/2005,13:54,1148.00,1148.00,1147.50,1147.75,363,437,800.00
08/11/2005,13:55,1147.75,1147.75,1147.50,1147.50,35,434,469.00
08/11/2005,13:56,1147.50,1147.50,1146.50,1146.50,35,1754,1789.00
08/11/2005,13:57,1146.50,1147.25,1146.50,1147.25,945,423,1368.00
08/11/2005,13:58,1147.00,1147.00,1146.50,1146.50,22,847,869.00
08/11/2005,13:59,1146.50,1147.00,1146.50,1146.75,325,53,378.00
08/11/2005,14:00,1147.00,1147.25,1146.75,1147.25,330,9,339.00
08/11/2005,14:01,1147.00,1147.25,1146.50,1146.75,218,677,895.00
08/11/2005,14:02,1147.00,1147.00,1146.50,1146.50,29,256,285.00
08/11/2005,14:03,1146.75,1146.75,1146.25,1146.25,44,778,822.00
08/11/2005,14:04,1146.25,1146.50,1146.25,1146.25,5,172,177.00
08/11/2005,14:05,1146.50,1146.75,1146.50,1146.75,742,26,768.00
08/11/2005,14:06,1146.75,1146.75,1146.50,1146.50,33,449,482.00
08/11/2005,14:07,1146.50,1146.75,1146.25,1146.50,303,504,807.00
08/11/2005,14:08,1146.50,1146.75,1146.50,1146.50,9,108,117.00
08/11/2005,14:09,1146.75,1147.50,1146.75,1147.50,1112,386,1498.00
08/11/2005,14:10,1147.25,1147.50,1147.00,1147.00,329,294,623.00
08/11/2005,14:11,1147.00,1147.25,1146.75,1147.00,254,468,722.00
08/11/2005,14:12,1146.75,1148.00,1146.75,1148.00,1576,111,1687.00
08/11/2005,14:13,1148.00,1148.50,1147.75,1148.25,2638,551,3189.00
08/11/2005,14:14,1148.50,1149.25,1148.00,1149.00,3580,1806,5386.00
08/11/2005,14:15,1149.00,1149.50,1148.75,1149.25,1600,807,2407.00
08/11/2005,14:16,1149.25,1151.25,1149.00,1150.75,7854,2018,9872.00
08/11/2005,14:17,1150.75,1151.00,1150.50,1150.50,1773,1228,3001.00
08/11/2005,14:18,1150.75,1151.00,1150.25,1150.75,983,784,1767.00
08/11/2005,14:19,1150.75,1152.25,1150.75,1151.75,4555,2732,7287.00
08/11/2005,14:20,1151.75,1152.00,1151.50,1151.50,633,1214,1847.00
08/11/2005,14:21,1151.50,1151.75,1151.00,1151.00,219,1709,1928.00
08/11/2005,14:22,1151.00,1151.75,1151.00,1151.25,1803,712,2515.00
08/11/2005,14:23,1151.00,1151.25,1151.00,1151.00,211,402,613.00
08/11/2005,14:24,1151.00,1152.00,1151.00,1151.75,1722,279,2001.00
08/11/2005,14:25,1151.75,1151.75,1151.00,1151.00,147,743,890.00
08/11/2005,14:26,1151.25,1152.25,1150.75,1152.00,3413,985,4398.00
08/11/2005,14:27,1151.75,1152.25,1151.75,1151.75,614,958,1572.00
08/11/2005,14:28,1151.75,1152.25,1151.25,1151.50,1225,1255,2480.00
08/11/2005,14:29,1151.75,1152.00,1151.25,1151.50,605,1163,1768.00
08/11/2005,14:30,1151.50,1151.75,1151.25,1151.25,451,613,1064.00
08/11/2005,14:31,1151.25,1151.50,1151.25,1151.50,679,102,781.00
08/11/2005,14:32,1151.25,1152.25,1151.25,1152.00,2311,995,3306.00
08/11/2005,14:33,1152.00,1152.00,1151.25,1151.25,64,549,613.00
08/11/2005,14:34,1151.50,1151.75,1151.00,1151.50,639,1215,1854.00
08/11/2005,14:35,1151.25,1151.50,1151.25,1151.50,99,61,160.00
08/11/2005,14:36,1151.50,1152.00,1151.25,1151.50,1147,400,1547.00
08/11/2005,14:37,1151.75,1152.25,1151.75,1152.00,1583,1320,2903.00
08/11/2005,14:38,1152.00,1152.75,1152.00,1152.75,3047,625,3672.00
08/11/2005,14:39,1152.75,1153.00,1152.25,1152.75,3276,2297,5573.00
08/11/2005,14:40,1152.75,1152.75,1152.25,1152.25,926,1112,2038.00
08/11/2005,14:41,1152.25,1153.00,1152.25,1152.75,2193,772,2965.00
08/11/2005,14:42,1152.75,1153.25,1152.50,1152.75,2105,1063,3168.00
08/11/2005,14:43,1153.00,1153.00,1152.50,1152.75,223,1630,1853.00
08/11/2005,14:44,1152.50,1152.75,1152.50,1152.75,251,395,646.00
08/11/2005,14:45,1152.50,1152.75,1152.25,1152.25,412,1545,1957.00
08/11/2005,14:46,1152.25,1152.75,1152.25,1152.50,1210,660,1870.00
08/11/2005,14:47,1152.75,1153.00,1152.75,1152.75,1668,172,1840.00
08/11/2005,14:48,1153.00,1153.25,1152.50,1152.50,528,2050,2578.00
08/11/2005,14:49,1152.75,1152.75,1152.25,1152.25,452,847,1299.00
08/11/2005,14:50,1152.25,1152.50,1152.00,1152.00,1855,904,2759.00
08/11/2005,14:51,1152.25,1152.50,1152.00,1152.50,571,928,1499.00
08/11/2005,14:52,1152.50,1152.75,1152.25,1152.25,927,554,1481.00
08/11/2005,14:53,1152.25,1152.50,1152.25,1152.50,383,252,635.00
08/11/2005,14:54,1152.25,1152.50,1152.00,1152.00,203,1232,1435.00
08/11/2005,14:55,1152.25,1152.25,1151.75,1152.00,848,1403,2251.00
08/11/2005,14:56,1152.00,1152.25,1152.00,1152.00,128,73,201.00
08/11/2005,14:57,1152.00,1152.25,1151.75,1152.00,554,1254,1808.00
08/11/2005,14:58,1152.00,1152.25,1152.00,1152.00,168,73,241.00
08/11/2005,14:59,1152.25,1152.75,1152.00,1152.75,3417,1134,4551.00
08/11/2005,15:00,1152.75,1153.25,1152.50,1153.25,4700,714,5414.00
08/11/2005,15:01,1153.25,1154.00,1153.00,1153.00,7081,3097,10178.00
08/11/2005,15:02,1153.00,1153.50,1152.00,1152.25,2641,4537,7178.00
08/11/2005,15:03,1152.50,1152.50,1152.00,1152.25,655,920,1575.00
08/11/2005,15:04,1152.25,1152.50,1152.00,1152.00,1314,1105,2419.00
08/11/2005,15:05,1152.00,1152.25,1151.75,1152.25,1045,1924,2969.00
08/11/2005,15:06,1152.25,1152.25,1151.75,1152.00,434,2576,3010.00
08/11/2005,15:07,1151.75,1152.00,1151.50,1151.50,382,2024,2406.00
08/11/2005,15:08,1151.50,1152.00,1151.50,1151.75,1166,433,1599.00
08/11/2005,15:09,1151.75,1151.75,1151.50,1151.75,278,950,1228.00
08/11/2005,15:10,1151.50,1152.00,1151.50,1151.75,935,545,1480.00
08/11/2005,15:11,1151.75,1152.00,1151.50,1152.00,2564,1315,3879.00
08/11/2005,15:12,1152.00,1152.00,1151.50,1151.50,522,2517,3039.00
08/11/2005,15:13,1151.50,1152.00,1151.50,1151.50,1172,1182,2354.00
08/11/2005,15:14,1151.50,1152.00,1151.50,1151.75,1524,448,1972.00
08/11/2005,15:15,1151.75,1152.25,1151.50,1152.25,3122,3377,6499.00
08/11/2005,15:16,1152.25,1152.25,1152.00,1152.00,24,156,180.00
08/11/2005,15:31,1151.75,1152.00,1151.50,1151.75,220,567,787.00
08/11/2005,15:32,1151.75,1151.75,1151.25,1151.50,75,126,201.00
08/11/2005,15:33,1151.50,1151.50,1151.50,1151.50,42,0,42.00
08/11/2005,15:34,1151.50,1151.50,1151.50,1151.50,22,0,22.00
08/11/2005,15:35,1151.75,1151.75,1151.50,1151.75,8,1,9.00
08/11/2005,15:36,1151.50,1151.50,1151.50,1151.50,0,17,17.00
08/11/2005,15:37,1151.50,1151.50,1151.50,1151.50,0,26,26.00
08/11/2005,15:38,1151.75,1151.75,1151.50,1151.50,6,110,116.00
08/11/2005,15:39,1151.50,1151.50,1151.25,1151.25,0,213,213.00
08/11/2005,15:40,1151.25,1151.25,1151.25,1151.25,0,11,11.00
08/11/2005,15:41,1151.25,1151.50,1151.00,1151.00,103,322,425.00
08/11/2005,15:42,1151.25,1151.25,1151.00,1151.25,13,1,14.00
08/11/2005,15:43,1151.25,1151.25,1150.75,1151.00,205,272,477.00
08/11/2005,15:44,1151.00,1151.00,1151.00,1151.00,11,0,11.00
08/11/2005,15:45,1150.75,1151.00,1150.75,1151.00,11,10,21.00
08/11/2005,15:47,1151.00,1151.00,1151.00,1151.00,5,0,5.00
08/11/2005,15:48,1151.00,1151.00,1150.75,1150.75,16,70,86.00
08/11/2005,15:49,1150.75,1150.75,1150.75,1150.75,0,31,31.00
08/11/2005,15:50,1150.75,1151.00,1150.75,1151.00,32,23,55.00
08/11/2005,15:51,1151.00,1151.00,1150.75,1150.75,21,6,27.00
08/11/2005,15:52,1150.75,1150.75,1150.75,1150.75,0,1,1.00
08/11/2005,15:53,1151.00,1151.00,1151.00,1151.00,2,0,2.00
08/11/2005,15:54,1150.75,1150.75,1150.75,1150.75,0,26,26.00
08/11/2005,15:55,1150.75,1150.75,1150.75,1150.75,0,7,7.00
08/11/2005,15:56,1150.75,1151.00,1150.50,1150.75,84,164,248.00
08/11/2005,15:57,1150.75,1151.00,1150.75,1151.00,7,5,12.00
08/11/2005,15:58,1150.75,1151.00,1150.75,1150.75,70,103,173.00
08/11/2005,15:59,1150.75,1150.75,1150.75,1150.75,0,34,34.00
08/11/2005,16:00,1150.75,1151.00,1150.50,1150.75,51,14,65.00
08/11/2005,17:01,1151.00,1151.25,1151.00,1151.00,60,25,85.00
08/11/2005,17:02,1151.00,1151.00,1151.00,1151.00,0,27,27.00
08/11/2005,17:03,1151.00,1151.00,1151.00,1151.00,0,37,37.00
08/11/2005,17:04,1151.00,1151.25,1151.00,1151.25,2,31,33.00
08/11/2005,17:05,1151.00,1151.00,1151.00,1151.00,0,1,1.00
08/11/2005,17:06,1151.25,1151.25,1151.25,1151.25,25,0,25.00
08/11/2005,17:07,1151.25,1151.25,1151.25,1151.25,10,0,10.00
08/11/2005,17:08,1151.25,1151.25,1151.25,1151.25,3,0,3.00
08/11/2005,17:09,1151.25,1151.25,1151.25,1151.25,13,0,13.00
08/11/2005,17:10,1151.50,1151.50,1151.50,1151.50,2,0,2.00
08/11/2005,17:11,1151.50,1151.50,1151.50,1151.50,6,0,6.00
08/11/2005,17:12,1151.25,1151.25,1151.25,1151.25,0,1,1.00
08/11/2005,17:13,1151.25,1151.25,1151.25,1151.25,0,18,18.00
08/11/2005,17:14,1151.25,1151.25,1151.25,1151.25,0,22,22.00
08/11/2005,17:17,1151.25,1151.25,1151.00,1151.25,11,3,14.00
08/11/2005,17:18,1151.25,1151.25,1151.25,1151.25,4,0,4.00
08/11/2005,17:19,1151.25,1151.25,1151.25,1151.25,2,0,2.00
08/11/2005,17:21,1151.25,1151.50,1151.25,1151.50,5,0,5.00
08/11/2005,17:22,1151.25,1151.25,1151.25,1151.25,0,7,7.00
08/11/2005,17:23,1151.25,1151.25,1151.25,1151.25,0,6,6.00
08/11/2005,17:26,1151.50,1151.50,1151.50,1151.50,2,0,2.00
08/11/2005,17:28,1151.50,1151.50,1151.25,1151.25,1,1,2.00
08/11/2005,17:29,1151.25,1151.25,1151.25,1151.25,0,1,1.00
08/11/2005,17:30,1151.50,1151.50,1151.25,1151.50,84,1,85.00
08/11/2005,17:31,1151.50,1151.50,1151.25,1151.25,1,2,3.00
08/11/2005,17:32,1151.25,1151.25,1151.25,1151.25,0,1,1.00
08/11/2005,17:34,1151.25,1151.25,1151.25,1151.25,0,1,1.00
08/11/2005,17:35,1151.25,1151.25,1151.25,1151.25,0,1,1.00
08/11/2005,17:37,1151.25,1151.25,1151.25,1151.25,0,2,2.00
08/11/2005,17:40,1151.25,1151.25,1151.25,1151.25,0,1,1.00
08/11/2005,17:43,1151.25,1151.25,1151.25,1151.25,0,1,1.00
08/11/2005,17:46,1151.50,1151.75,1151.50,1151.75,103,0,103.00
08/11/2005,17:47,1151.75,1152.00,1151.75,1152.00,184,0,184.00
08/11/2005,17:48,1152.00,1152.00,1152.00,1152.00,10,0,10.00
08/11/2005,17:49,1151.75,1151.75,1151.75,1151.75,0,1,1.00
08/11/2005,17:51,1151.75,1151.75,1151.75,1151.75,0,3,3.00
08/11/2005,17:52,1151.50,1151.50,1151.50,1151.50,0,5,5.00
08/11/2005,17:56,1151.50,1151.50,1151.50,1151.50,0,4,4.00
08/11/2005,17:57,1151.50,1151.50,1151.50,1151.50,0,3,3.00
08/11/2005,17:58,1151.75,1151.75,1151.75,1151.75,2,0,2.00
08/11/2005,17:59,1151.75,1152.00,1151.75,1151.75,14,5,19.00
08/11/2005,18:00,1151.75,1151.75,1151.75,1151.75,0,1,1.00
08/11/2005,18:02,1151.75,1151.75,1151.75,1151.75,0,1,1.00
08/11/2005,18:03,1151.50,1151.50,1151.25,1151.25,0,75,75.00
08/11/2005,18:05,1151.50,1151.50,1151.50,1151.50,3,0,3.00
08/11/2005,18:07,1151.50,1151.50,1151.50,1151.50,19,0,19.00
08/11/2005,18:08,1151.50,1151.50,1151.50,1151.50,1,0,1.00
08/11/2005,18:10,1151.50,1151.50,1151.50,1151.50,4,0,4.00
08/11/2005,18:17,1151.50,1151.75,1151.50,1151.75,2,0,2.00
08/11/2005,18:26,1151.50,1151.75,1151.50,1151.75,1,5,6.00
08/11/2005,18:29,1151.75,1151.75,1151.75,1151.75,2,0,2.00
08/11/2005,18:32,1151.75,1151.75,1151.75,1151.75,1,0,1.00
08/11/2005,18:35,1151.50,1151.75,1151.50,1151.75,1,4,5.00
08/11/2005,18:36,1151.50,1151.50,1151.50,1151.50,0,1,1.00
08/11/2005,18:44,1151.50,1151.50,1151.50,1151.50,0,1,1.00
08/11/2005,18:48,1151.50,1151.50,1151.50,1151.50,0,1,1.00
08/11/2005,18:50,1151.50,1151.50,1151.50,1151.50,0,1,1.00
08/11/2005,18:51,1151.50,1151.50,1151.50,1151.50,0,50,50.00
08/11/2005,18:52,1151.50,1151.50,1151.50,1151.50,0,5,5.00
08/11/2005,18:53,1151.50,1151.50,1151.50,1151.50,0,6,6.00
08/11/2005,18:57,1151.50,1151.50,1151.50,1151.50,0,16,16.00
08/11/2005,18:58,1151.50,1151.50,1151.50,1151.50,0,6,6.00
08/11/2005,18:59,1151.50,1151.50,1151.50,1151.50,0,1,1.00
08/11/2005,19:01,1151.50,1151.50,1151.50,1151.50,0,20,20.00
08/11/2005,19:02,1151.50,1151.50,1151.50,1151.50,0,5,5.00
08/11/2005,19:04,1151.50,1151.50,1151.50,1151.50,0,11,11.00
08/11/2005,19:06,1151.50,1151.50,1151.50,1151.50,0,15,15.00
08/11/2005,19:07,1151.50,1151.50,1151.50,1151.50,0,3,3.00
08/11/2005,19:08,1151.50,1151.50,1151.50,1151.50,0,1,1.00
08/11/2005,19:10,1151.75,1151.75,1151.75,1151.75,15,0,15.00
08/11/2005,19:15,1151.50,1151.50,1151.50,1151.50,0,14,14.00
08/11/2005,19:16,1151.75,1151.75,1151.75,1151.75,15,0,15.00
08/11/2005,19:17,1151.50,1151.50,1151.50,1151.50,0,1,1.00
08/11/2005,19:19,1151.50,1151.50,1151.25,1151.25,0,18,18.00
08/11/2005,19:21,1151.50,1151.75,1151.50,1151.75,15,0,15.00
08/11/2005,19:26,1151.75,1151.75,1151.25,1151.25,15,10,25.00
08/11/2005,19:27,1151.50,1151.50,1151.50,1151.50,1,0,1.00
08/11/2005,19:28,1151.50,1151.50,1151.50,1151.50,32,0,32.00
08/11/2005,19:29,1151.50,1151.50,1151.25,1151.25,2,2,4.00
08/11/2005,19:31,1151.50,1151.50,1151.50,1151.50,16,0,16.00
08/11/2005,19:32,1151.50,1151.50,1151.50,1151.50,2,0,2.00
08/11/2005,19:33,1151.50,1151.50,1151.50,1151.50,7,0,7.00
08/11/2005,19:34,1151.50,1151.50,1151.50,1151.50,8,0,8.00
08/11/2005,19:36,1151.50,1151.50,1151.50,1151.50,15,0,15.00
08/11/2005,19:38,1151.50,1151.50,1151.50,1151.50,8,0,8.00
08/11/2005,19:41,1151.75,1151.75,1151.75,1151.75,15,0,15.00
08/11/2005,19:44,1151.50,1151.50,1151.50,1151.50,0,9,9.00
08/11/2005,19:46,1151.75,1151.75,1151.50,1151.50,15,10,25.00
08/11/2005,19:49,1151.75,1151.75,1151.75,1151.75,17,0,17.00
08/11/2005,19:51,1152.00,1152.00,1152.00,1152.00,15,0,15.00
08/11/2005,19:55,1152.00,1152.00,1152.00,1152.00,4,0,4.00
08/11/2005,19:56,1152.00,1152.00,1151.75,1151.75,10,1,11.00
08/11/2005,20:00,1152.00,1152.00,1152.00,1152.00,5,0,5.00
08/11/2005,20:04,1151.75,1151.75,1151.75,1151.75,0,2,2.00
08/11/2005,20:06,1151.75,1152.00,1151.75,1152.00,1,8,9.00
08/11/2005,20:08,1152.00,1152.00,1152.00,1152.00,1,0,1.00
08/11/2005,20:10,1152.00,1152.00,1151.75,1151.75,1,1,2.00
08/11/2005,20:11,1151.50,1151.75,1151.50,1151.75,4,1,5.00
08/11/2005,20:13,1151.50,1151.50,1151.50,1151.50,0,4,4.00
08/11/2005,20:14,1151.75,1151.75,1151.75,1151.75,2,0,2.00
08/11/2005,20:17,1151.50,1151.50,1151.50,1151.50,0,1,1.00
08/11/2005,20:25,1151.75,1151.75,1151.75,1151.75,1,0,1.00
08/11/2005,20:39,1151.75,1151.75,1151.50,1151.50,1,1,2.00
08/11/2005,20:42,1151.50,1151.50,1151.50,1151.50,0,1,1.00
08/11/2005,20:44,1151.50,1151.50,1151.50,1151.50,0,10,10.00
08/11/2005,20:47,1151.50,1151.50,1151.50,1151.50,0,5,5.00
08/11/2005,20:50,1151.50,1151.50,1151.50,1151.50,0,4,4.00
08/11/2005,20:52,1151.50,1151.50,1151.50,1151.50,0,1,1.00
08/11/2005,20:53,1151.50,1151.75,1151.50,1151.50,5,2,7.00
08/11/2005,20:54,1151.50,1151.50,1151.50,1151.50,0,1,1.00
08/11/2005,21:00,1151.50,1151.50,1151.50,1151.50,0,1,1.00
08/11/2005,21:01,1151.50,1151.50,1151.50,1151.50,0,1,1.00
08/11/2005,21:02,1151.50,1151.50,1151.50,1151.50,0,1,1.00
08/11/2005,21:09,1151.50,1151.50,1151.50,1151.50,0,5,5.00
08/11/2005,21:10,1151.50,1151.50,1151.50,1151.50,0,1,1.00
08/11/2005,21:11,1151.50,1151.50,1151.50,1151.50,0,1,1.00
08/11/2005,21:12,1151.25,1151.25,1151.25,1151.25,0,1,1.00
08/11/2005,21:14,1151.50,1151.50,1151.50,1151.50,1,0,1.00
08/11/2005,21:16,1151.50,1151.50,1151.50,1151.50,20,0,20.00
08/11/2005,21:17,1151.50,1151.50,1151.50,1151.50,11,0,11.00
08/11/2005,21:18,1151.50,1151.50,1151.50,1151.50,2,0,2.00
08/11/2005,21:39,1151.50,1151.50,1151.50,1151.50,1,0,1.00
08/11/2005,21:41,1151.50,1151.50,1151.50,1151.50,5,0,5.00
08/11/2005,21:53,1151.50,1151.50,1151.50,1151.50,7,0,7.00
08/11/2005,21:54,1151.50,1151.50,1151.50,1151.50,5,0,5.00
08/11/2005,21:59,1151.50,1151.50,1151.50,1151.50,7,0,7.00
08/11/2005,22:00,1151.50,1151.50,1151.50,1151.50,5,0,5.00
08/11/2005,22:05,1151.50,1151.50,1151.50,1151.50,3,0,3.00
08/11/2005,22:15,1151.50,1151.50,1151.50,1151.50,2,0,2.00
08/11/2005,22:17,1151.75,1151.75,1151.75,1151.75,55,0,55.00
08/11/2005,22:20,1151.75,1151.75,1151.75,1151.75,5,0,5.00
08/11/2005,22:26,1151.75,1151.75,1151.75,1151.75,1,0,1.00
08/11/2005,22:35,1151.75,1151.75,1151.75,1151.75,3,0,3.00
08/11/2005,22:36,1151.75,1151.75,1151.75,1151.75,1,0,1.00
08/11/2005,22:40,1151.75,1151.75,1151.75,1151.75,1,0,1.00
08/11/2005,22:43,1151.75,1151.75,1151.75,1151.75,1,0,1.00
08/11/2005,22:44,1151.75,1151.75,1151.75,1151.75,1,0,1.00
08/11/2005,22:47,1151.50,1151.50,1151.50,1151.50,0,3,3.00
08/11/2005,22:49,1151.50,1151.50,1151.50,1151.50,0,3,3.00
08/11/2005,22:50,1151.75,1151.75,1151.75,1151.75,1,0,1.00
08/11/2005,22:57,1151.50,1151.50,1151.50,1151.50,0,8,8.00
08/11/2005,22:59,1151.50,1151.50,1151.50,1151.50,0,1,1.00
08/11/2005,23:12,1151.50,1151.50,1151.50,1151.50,0,20,20.00
08/11/2005,23:18,1151.50,1151.50,1151.50,1151.50,0,3,3.00
08/11/2005,23:19,1151.50,1151.50,1151.50,1151.50,0,1,1.00
08/11/2005,23:24,1151.50,1151.50,1151.50,1151.50,0,20,20.00
08/11/2005,23:29,1151.50,1151.50,1151.25,1151.50,1,44,45.00
08/11/2005,23:31,1151.50,1151.50,1151.50,1151.50,5,0,5.00
08/11/2005,23:33,1151.50,1151.50,1151.50,1151.50,6,0,6.00
08/11/2005,23:43,1151.25,1151.25,1151.25,1151.25,0,3,3.00
08/11/2005,23:48,1151.25,1151.25,1151.25,1151.25,0,1,1.00
08/11/2005,23:50,1151.25,1151.25,1151.25,1151.25,0,4,4.00
08/11/2005,23:51,1151.25,1151.25,1151.25,1151.25,0,1,1.00
08/11/2005,23:52,1151.50,1151.50,1151.50,1151.50,1,0,1.00
08/11/2005,23:54,1151.50,1151.50,1151.50,1151.50,1,0,1.00
08/11/2005,23:55,1151.50,1151.50,1151.50,1151.50,24,0,24.00
08/11/2005,23:57,1151.75,1151.75,1151.75,1151.75,1,0,1.00
08/12/2005,00:00,1151.75,1151.75,1151.75,1151.75,29,0,29.00
08/12/2005,00:05,1152.00,1152.00,1152.00,1152.00,1,0,1.00
08/12/2005,00:06,1152.00,1152.00,1152.00,1152.00,15,0,15.00
08/12/2005,00:07,1152.00,1152.00,1152.00,1152.00,11,0,11.00
08/12/2005,00:10,1152.00,1152.00,1152.00,1152.00,1,0,1.00
08/12/2005,00:13,1152.00,1152.00,1152.00,1152.00,1,0,1.00
08/12/2005,00:15,1152.00,1152.00,1152.00,1152.00,1,0,1.00
08/12/2005,00:17,1152.00,1152.00,1151.75,1151.75,4,1,5.00
08/12/2005,00:24,1152.00,1152.00,1152.00,1152.00,15,0,15.00
08/12/2005,00:30,1151.75,1151.75,1151.75,1151.75,0,4,4.00
08/12/2005,00:31,1151.75,1151.75,1151.75,1151.75,0,1,1.00
08/12/2005,00:37,1151.75,1151.75,1151.75,1151.75,0,14,14.00
08/12/2005,00:38,1151.75,1151.75,1151.75,1151.75,0,1,1.00
08/12/2005,00:39,1151.50,1151.50,1151.50,1151.50,0,10,10.00
08/12/2005,00:40,1151.50,1151.50,1151.25,1151.50,8,2,10.00
08/12/2005,00:41,1151.50,1151.50,1151.50,1151.50,6,0,6.00
08/12/2005,00:42,1151.50,1151.50,1151.50,1151.50,35,0,35.00
08/12/2005,00:43,1151.25,1151.50,1151.25,1151.50,1,1,2.00
08/12/2005,00:46,1151.50,1151.75,1151.50,1151.75,25,0,25.00
08/12/2005,00:47,1151.50,1151.50,1151.50,1151.50,0,5,5.00
08/12/2005,00:52,1151.50,1151.50,1151.50,1151.50,0,5,5.00
08/12/2005,00:53,1151.50,1151.50,1151.50,1151.50,0,1,1.00
08/12/2005,00:54,1151.75,1151.75,1151.50,1151.50,1,2,3.00
08/12/2005,00:56,1151.50,1151.50,1151.50,1151.50,0,2,2.00
08/12/2005,00:57,1151.25,1151.25,1151.25,1151.25,0,3,3.00
08/12/2005,00:58,1151.50,1151.50,1151.50,1151.50,2,0,2.00
08/12/2005,00:59,1151.25,1151.25,1151.25,1151.25,0,50,50.00
08/12/2005,01:02,1151.25,1151.25,1151.25,1151.25,0,11,11.00
08/12/2005,01:04,1151.25,1151.25,1151.25,1151.25,0,8,8.00
08/12/2005,01:05,1151.25,1151.25,1151.25,1151.25,0,9,9.00
08/12/2005,01:06,1151.25,1151.50,1151.25,1151.50,3,7,10.00
08/12/2005,01:08,1151.25,1151.25,1151.25,1151.25,0,3,3.00
08/12/2005,01:10,1151.25,1151.25,1151.25,1151.25,0,5,5.00
08/12/2005,01:13,1151.25,1151.25,1151.25,1151.25,0,2,2.00
08/12/2005,01:16,1151.50,1151.50,1151.50,1151.50,11,0,11.00
08/12/2005,01:17,1151.50,1151.50,1151.50,1151.50,13,0,13.00
08/12/2005,01:18,1151.50,1151.50,1151.50,1151.50,24,0,24.00
08/12/2005,01:19,1151.75,1151.75,1151.75,1151.75,8,0,8.00
08/12/2005,01:21,1151.75,1151.75,1151.25,1151.25,5,38,43.00
08/12/2005,01:22,1151.25,1151.25,1151.25,1151.25,0,4,4.00
08/12/2005,01:24,1151.25,1151.50,1151.25,1151.50,1,3,4.00
08/12/2005,01:25,1151.25,1151.25,1151.25,1151.25,0,6,6.00
08/12/2005,01:26,1151.25,1151.50,1151.25,1151.50,1,2,3.00
08/12/2005,01:29,1151.25,1151.25,1151.25,1151.25,0,50,50.00
08/12/2005,01:32,1151.50,1151.50,1151.50,1151.50,1,0,1.00
08/12/2005,01:33,1151.25,1151.25,1151.25,1151.25,0,1,1.00
08/12/2005,01:34,1151.50,1151.50,1151.50,1151.50,4,0,4.00
08/12/2005,01:37,1151.50,1151.50,1151.50,1151.50,1,0,1.00
08/12/2005,01:39,1151.25,1151.25,1151.25,1151.25,0,150,150.00
08/12/2005,01:40,1151.25,1151.25,1151.25,1151.25,0,22,22.00
08/12/2005,01:41,1151.25,1151.25,1151.25,1151.25,0,28,28.00
08/12/2005,01:45,1151.25,1151.25,1151.25,1151.25,0,5,5.00
08/12/2005,01:46,1151.25,1151.25,1151.25,1151.25,0,22,22.00
08/12/2005,01:47,1151.25,1151.25,1151.25,1151.25,0,19,19.00
08/12/2005,01:48,1151.25,1151.25,1151.25,1151.25,0,3,3.00
08/12/2005,01:49,1151.25,1151.25,1151.25,1151.25,0,5,5.00
08/12/2005,01:50,1151.50,1151.50,1151.50,1151.50,5,0,5.00
08/12/2005,01:51,1151.25,1151.25,1151.25,1151.25,0,6,6.00
08/12/2005,01:52,1151.50,1151.50,1151.25,1151.25,2,41,43.00
08/12/2005,01:53,1151.25,1151.25,1151.25,1151.25,0,3,3.00
08/12/2005,01:54,1151.25,1151.50,1151.25,1151.50,1,10,11.00
08/12/2005,01:57,1151.50,1151.75,1151.50,1151.75,214,0,214.00
08/12/2005,01:59,1151.75,1151.75,1151.50,1151.75,7,13,20.00
08/12/2005,02:00,1151.50,1151.50,1151.25,1151.25,65,94,159.00
08/12/2005,02:01,1151.50,1152.00,1151.50,1151.75,137,29,166.00
08/12/2005,02:02,1151.50,1151.75,1151.50,1151.50,26,34,60.00
08/12/2005,02:03,1151.50,1151.50,1151.25,1151.25,0,4,4.00
08/12/2005,02:05,1151.50,1151.50,1151.50,1151.50,68,0,68.00
08/12/2005,02:06,1151.25,1151.25,1151.00,1151.00,0,252,252.00
08/12/2005,02:07,1151.25,1151.25,1151.00,1151.25,91,1,92.00
08/12/2005,02:08,1151.25,1151.25,1151.00,1151.00,10,1,11.00
08/12/2005,02:09,1151.00,1151.00,1150.50,1150.50,11,623,634.00
08/12/2005,02:10,1150.75,1150.75,1150.50,1150.50,1,36,37.00
08/12/2005,02:11,1150.50,1150.50,1150.50,1150.50,0,27,27.00
08/12/2005,02:12,1150.50,1150.50,1150.25,1150.50,13,38,51.00
08/12/2005,02:13,1150.50,1150.50,1150.50,1150.50,97,0,97.00
08/12/2005,02:14,1150.50,1150.50,1150.50,1150.50,52,0,52.00
08/12/2005,02:15,1150.50,1150.50,1150.50,1150.50,85,0,85.00
08/12/2005,02:17,1150.75,1150.75,1150.75,1150.75,37,0,37.00
08/12/2005,02:18,1150.75,1151.00,1150.75,1151.00,45,0,45.00
08/12/2005,02:19,1151.00,1151.00,1150.75,1150.75,10,111,121.00
08/12/2005,02:20,1150.50,1150.50,1150.50,1150.50,0,2,2.00
08/12/2005,02:21,1150.50,1150.50,1150.25,1150.50,26,26,52.00
08/12/2005,02:22,1150.50,1150.50,1150.50,1150.50,34,0,34.00
08/12/2005,02:23,1150.50,1150.50,1150.50,1150.50,20,0,20.00
08/12/2005,02:24,1150.25,1150.50,1150.25,1150.50,3,1,4.00
08/12/2005,02:25,1150.25,1150.25,1150.25,1150.25,0,1,1.00
08/12/2005,02:26,1150.25,1150.25,1150.25,1150.25,0,2,2.00
08/12/2005,02:27,1150.25,1150.25,1149.75,1149.75,0,473,473.00
08/12/2005,02:28,1149.75,1150.00,1149.75,1150.00,54,1,55.00
08/12/2005,02:29,1150.00,1150.00,1150.00,1150.00,17,0,17.00
08/12/2005,02:30,1149.75,1149.75,1149.50,1149.75,10,190,200.00
08/12/2005,02:31,1149.75,1149.75,1149.75,1149.75,102,0,102.00
08/12/2005,02:32,1149.75,1149.75,1149.75,1149.75,54,0,54.00
08/12/2005,02:33,1149.75,1149.75,1149.50,1149.75,25,13,38.00
08/12/2005,02:34,1149.75,1149.75,1149.75,1149.75,16,0,16.00
08/12/2005,02:35,1149.50,1150.00,1149.50,1150.00,72,1,73.00
08/12/2005,02:36,1150.00,1150.00,1149.25,1149.50,5,322,327.00
08/12/2005,02:37,1149.25,1149.50,1149.25,1149.50,88,7,95.00
08/12/2005,02:38,1149.75,1150.00,1149.75,1150.00,221,4,225.00
08/12/2005,02:39,1150.00,1150.25,1149.75,1150.00,48,7,55.00
08/12/2005,02:40,1150.00,1150.00,1150.00,1150.00,8,0,8.00
08/12/2005,02:41,1150.00,1150.00,1149.75,1149.75,8,2,10.00
08/12/2005,02:42,1149.75,1149.75,1149.50,1149.50,0,55,55.00
08/12/2005,02:43,1149.50,1149.50,1149.50,1149.50,0,13,13.00
08/12/2005,02:44,1149.75,1149.75,1149.75,1149.75,18,0,18.00
08/12/2005,02:45,1149.75,1150.00,1149.75,1150.00,72,5,77.00
08/12/2005,02:46,1150.25,1150.25,1150.00,1150.25,2,40,42.00
08/12/2005,02:47,1150.00,1150.00,1150.00,1150.00,0,31,31.00
08/12/2005,02:50,1150.00,1150.00,1150.00,1150.00,0,5,5.00
08/12/2005,02:52,1150.00,1150.00,1150.00,1150.00,0,1,1.00
08/12/2005,02:53,1150.00,1150.00,1150.00,1150.00,0,11,11.00
08/12/2005,02:54,1150.25,1150.50,1150.00,1150.00,145,5,150.00
08/12/2005,02:56,1150.00,1150.00,1150.00,1150.00,0,2,2.00
08/12/2005,02:57,1150.25,1150.25,1150.25,1150.25,104,0,104.00
08/12/2005,02:58,1150.25,1150.25,1150.25,1150.25,9,0,9.00
08/12/2005,02:59,1150.25,1150.25,1150.25,1150.25,50,0,50.00
08/12/2005,03:01,1150.50,1150.50,1150.50,1150.50,7,0,7.00
08/12/2005,03:02,1150.50,1151.00,1150.25,1150.75,118,12,130.00
08/12/2005,03:03,1150.75,1150.75,1150.75,1150.75,0,4,4.00
08/12/2005,03:04,1150.75,1150.75,1150.75,1150.75,0,22,22.00
08/12/2005,03:05,1151.00,1151.25,1150.75,1151.00,89,7,96.00
08/12/2005,03:06,1151.00,1151.00,1150.75,1150.75,2,205,207.00
08/12/2005,03:07,1150.75,1151.00,1150.75,1150.75,1,22,23.00
08/12/2005,03:08,1150.75,1150.75,1150.75,1150.75,0,20,20.00
08/12/2005,03:09,1150.75,1150.75,1150.75,1150.75,0,1,1.00
08/12/2005,03:10,1150.75,1150.75,1150.75,1150.75,0,2,2.00
08/12/2005,03:11,1150.50,1150.50,1150.25,1150.25,31,101,132.00
08/12/2005,03:13,1150.25,1150.25,1150.25,1150.25,0,21,21.00
08/12/2005,03:14,1150.25,1150.25,1150.25,1150.25,0,1,1.00
08/12/2005,03:15,1150.25,1150.25,1150.25,1150.25,0,16,16.00
08/12/2005,03:16,1150.00,1150.25,1149.75,1150.25,24,134,158.00
08/12/2005,03:17,1150.00,1150.00,1150.00,1150.00,0,66,66.00
08/12/2005,03:18,1150.00,1150.25,1149.75,1150.25,23,25,48.00
08/12/2005,03:19,1150.25,1150.25,1150.00,1150.00,36,5,41.00
08/12/2005,03:20,1150.00,1150.25,1150.00,1150.25,21,1,22.00
08/12/2005,03:22,1150.25,1150.25,1150.25,1150.25,21,0,21.00
08/12/2005,03:24,1150.50,1150.50,1150.50,1150.50,30,0,30.00
08/12/2005,03:25,1150.50,1150.50,1150.50,1150.50,1,0,1.00
08/12/2005,03:26,1150.50,1150.50,1150.50,1150.50,4,0,4.00
08/12/2005,03:31,1150.50,1150.50,1150.50,1150.50,5,0,5.00
08/12/2005,03:32,1150.50,1150.50,1150.50,1150.50,6,0,6.00
08/12/2005,03:33,1150.50,1150.50,1150.00,1150.25,8,62,70.00
08/12/2005,03:34,1150.50,1150.50,1150.50,1150.50,21,0,21.00
08/12/2005,03:35,1150.50,1150.75,1150.50,1150.75,15,0,15.00
08/12/2005,03:36,1150.50,1150.50,1150.50,1150.50,0,45,45.00
08/12/2005,03:37,1150.50,1150.50,1150.50,1150.50,0,6,6.00
08/12/2005,03:38,1150.50,1150.50,1150.50,1150.50,0,4,4.00
08/12/2005,03:39,1150.25,1150.25,1150.00,1150.25,2,15,17.00
08/12/2005,03:40,1150.00,1150.25,1149.75,1149.75,8,68,76.00
08/12/2005,03:42,1150.00,1150.25,1150.00,1150.00,28,100,128.00
08/12/2005,03:43,1150.00,1150.25,1150.00,1150.25,4,25,29.00
08/12/2005,03:44,1150.25,1150.25,1150.25,1150.25,1,0,1.00
08/12/2005,03:46,1150.00,1150.00,1149.75,1149.75,0,49,49.00
08/12/2005,03:47,1150.00,1150.00,1150.00,1150.00,1,0,1.00
08/12/2005,03:48,1150.00,1150.00,1150.00,1150.00,10,0,10.00
08/12/2005,03:50,1150.00,1150.00,1150.00,1150.00,7,0,7.00
08/12/2005,03:51,1150.00,1150.00,1150.00,1150.00,1,0,1.00
08/12/2005,03:52,1150.00,1150.00,1150.00,1150.00,21,0,21.00
08/12/2005,03:53,1150.25,1150.25,1150.25,1150.25,39,0,39.00
08/12/2005,03:54,1150.25,1150.25,1150.25,1150.25,38,0,38.00
08/12/2005,03:55,1150.25,1150.25,1150.25,1150.25,1,0,1.00
08/12/2005,03:56,1150.25,1150.50,1150.25,1150.50,28,0,28.00
08/12/2005,03:57,1150.50,1150.50,1150.50,1150.50,2,0,2.00
08/12/2005,03:58,1150.50,1150.50,1150.50,1150.50,67,0,67.00
08/12/2005,04:00,1150.50,1150.50,1150.50,1150.50,6,0,6.00
08/12/2005,04:03,1150.50,1150.50,1150.50,1150.50,1,0,1.00
08/12/2005,04:04,1150.50,1150.50,1150.50,1150.50,190,0,190.00
08/12/2005,04:05,1150.50,1150.50,1150.50,1150.50,1,0,1.00
08/12/2005,04:06,1150.50,1150.50,1150.50,1150.50,60,0,60.00
08/12/2005,04:07,1150.50,1150.50,1150.25,1150.25,2,1,3.00
08/12/2005,04:08,1150.50,1150.50,1150.50,1150.50,28,0,28.00
08/12/2005,04:09,1150.50,1150.50,1150.50,1150.50,1,0,1.00
08/12/2005,04:10,1150.50,1150.50,1150.50,1150.50,8,0,8.00
08/12/2005,04:11,1150.50,1150.50,1150.50,1150.50,6,0,6.00
08/12/2005,04:12,1150.50,1150.50,1150.50,1150.50,3,0,3.00
08/12/2005,04:13,1150.50,1150.50,1150.50,1150.50,1,0,1.00
08/12/2005,04:15,1150.75,1150.75,1150.75,1150.75,1,0,1.00
08/12/2005,04:16,1150.50,1150.50,1150.50,1150.50,0,3,3.00
08/12/2005,04:17,1150.50,1150.50,1150.50,1150.50,0,2,2.00
08/12/2005,04:19,1150.50,1150.50,1150.50,1150.50,0,1,1.00
08/12/2005,04:23,1150.50,1150.50,1150.50,1150.50,0,18,18.00
08/12/2005,04:24,1150.50,1150.50,1150.50,1150.50,0,3,3.00
08/12/2005,04:25,1150.50,1150.50,1150.50,1150.50,0,1,1.00
08/12/2005,04:26,1150.75,1150.75,1150.75,1150.75,11,0,11.00
08/12/2005,04:27,1150.75,1150.75,1150.50,1150.75,65,1,66.00
08/12/2005,04:28,1150.75,1150.75,1150.75,1150.75,12,0,12.00
08/12/2005,04:30,1150.75,1150.75,1150.75,1150.75,5,0,5.00
08/12/2005,04:32,1151.00,1151.00,1151.00,1151.00,2,0,2.00
08/12/2005,04:33,1150.75,1150.75,1150.75,1150.75,0,40,40.00
08/12/2005,04:34,1150.75,1150.75,1150.50,1150.75,19,4,23.00
08/12/2005,04:35,1150.75,1151.00,1150.75,1151.00,19,0,19.00
08/12/2005,04:36,1150.75,1150.75,1150.75,1150.75,0,2,2.00
08/12/2005,04:37,1150.75,1150.75,1150.50,1150.75,11,23,34.00
08/12/2005,04:38,1150.75,1150.75,1150.75,1150.75,61,0,61.00
08/12/2005,04:39,1150.75,1150.75,1150.75,1150.75,20,0,20.00
08/12/2005,04:41,1151.00,1151.00,1151.00,1151.00,1,0,1.00
08/12/2005,04:42,1151.00,1151.00,1151.00,1151.00,48,0,48.00
08/12/2005,04:43,1150.75,1150.75,1150.75,1150.75,0,14,14.00
08/12/2005,04:45,1150.75,1151.00,1150.75,1151.00,5,1,6.00
08/12/2005,04:46,1150.75,1150.75,1150.50,1150.50,0,136,136.00
08/12/2005,04:47,1150.50,1150.50,1150.50,1150.50,0,60,60.00
08/12/2005,04:48,1150.50,1150.50,1150.25,1150.25,0,110,110.00
08/12/2005,04:49,1150.25,1150.25,1150.00,1150.25,21,52,73.00
08/12/2005,04:50,1150.25,1150.25,1150.25,1150.25,23,0,23.00
08/12/2005,04:52,1150.25,1150.25,1150.00,1150.00,114,73,187.00
08/12/2005,04:53,1150.00,1150.25,1149.75,1150.25,31,25,56.00
08/12/2005,04:54,1150.25,1150.25,1150.25,1150.25,63,0,63.00
08/12/2005,04:55,1150.25,1150.25,1150.25,1150.25,5,0,5.00
08/12/2005,04:56,1150.25,1150.50,1150.25,1150.50,2,0,2.00
08/12/2005,04:57,1150.50,1150.50,1150.50,1150.50,16,0,16.00
08/12/2005,04:58,1150.50,1150.50,1150.25,1150.50,88,1,89.00
08/12/2005,04:59,1150.50,1150.50,1150.50,1150.50,29,0,29.00
08/12/2005,05:01,1150.50,1150.50,1150.25,1150.25,6,12,18.00
08/12/2005,05:02,1150.25,1150.25,1150.25,1150.25,0,1,1.00
08/12/2005,05:03,1150.25,1150.25,1150.25,1150.25,0,1,1.00
08/12/2005,05:04,1150.25,1150.25,1150.25,1150.25,0,3,3.00
08/12/2005,05:07,1150.50,1150.75,1150.50,1150.50,37,2,39.00
08/12/2005,05:08,1150.50,1150.50,1150.50,1150.50,0,16,16.00
08/12/2005,05:10,1150.50,1150.50,1150.50,1150.50,0,1,1.00
08/12/2005,05:15,1150.50,1150.50,1150.50,1150.50,0,1,1.00
08/12/2005,05:17,1150.25,1150.25,1150.25,1150.25,0,1,1.00
08/12/2005,05:18,1150.50,1150.50,1150.50,1150.50,1,0,1.00
08/12/2005,05:19,1150.50,1150.50,1150.50,1150.50,1,0,1.00
08/12/2005,05:20,1150.50,1150.50,1150.50,1150.50,6,0,6.00
08/12/2005,05:21,1150.50,1150.50,1150.50,1150.50,57,0,57.00
08/12/2005,05:22,1150.25,1150.25,1150.25,1150.25,0,46,46.00
08/12/2005,05:23,1150.00,1150.00,1149.75,1150.00,82,227,309.00
08/12/2005,05:24,1150.00,1150.00,1149.75,1150.00,70,1,71.00
08/12/2005,05:25,1150.25,1150.25,1150.00,1150.25,27,5,32.00
08/12/2005,05:26,1150.25,1150.50,1150.25,1150.25,13,4,17.00
08/12/2005,05:27,1150.50,1150.50,1150.50,1150.50,2,0,2.00
08/12/2005,05:28,1150.25,1150.50,1150.25,1150.25,1,13,14.00
08/12/2005,05:30,1150.50,1150.75,1150.50,1150.50,89,1,90.00
08/12/2005,05:31,1150.50,1150.75,1150.50,1150.75,3,128,131.00
08/12/2005,05:32,1150.75,1150.75,1150.50,1150.50,10,1,11.00
08/12/2005,05:33,1150.50,1150.75,1150.50,1150.75,2,80,82.00
08/12/2005,05:34,1150.50,1150.50,1150.50,1150.50,0,9,9.00
08/12/2005,05:35,1150.50,1150.50,1150.50,1150.50,0,2,2.00
08/12/2005,05:37,1150.50,1150.50,1150.50,1150.50,0,20,20.00
08/12/2005,05:38,1150.50,1150.50,1150.25,1150.25,0,80,80.00
08/12/2005,05:40,1150.25,1150.25,1150.25,1150.25,0,63,63.00
08/12/2005,05:41,1150.25,1150.25,1150.25,1150.25,0,6,6.00
08/12/2005,05:42,1150.25,1150.25,1150.25,1150.25,0,2,2.00
08/12/2005,05:43,1150.25,1150.25,1150.25,1150.25,0,23,23.00
08/12/2005,05:45,1150.00,1150.25,1150.00,1150.00,3,3,6.00
08/12/2005,05:46,1150.25,1150.25,1150.25,1150.25,6,0,6.00
08/12/2005,05:47,1150.25,1150.25,1150.25,1150.25,2,0,2.00
08/12/2005,05:48,1150.25,1150.25,1150.25,1150.25,35,0,35.00
08/12/2005,05:49,1150.25,1150.25,1150.25,1150.25,8,0,8.00
08/12/2005,05:50,1150.25,1150.25,1150.25,1150.25,11,0,11.00
08/12/2005,05:51,1150.25,1150.25,1150.25,1150.25,6,0,6.00
08/12/2005,05:52,1150.25,1150.50,1150.25,1150.50,16,0,16.00
08/12/2005,05:53,1150.50,1150.50,1150.25,1150.25,2,25,27.00
08/12/2005,05:56,1150.25,1150.25,1150.25,1150.25,0,34,34.00
08/12/2005,05:57,1150.25,1150.25,1150.25,1150.25,0,1,1.00
08/12/2005,05:58,1150.25,1150.25,1149.75,1150.00,11,224,235.00
08/12/2005,06:01,1150.25,1150.25,1150.25,1150.25,1,0,1.00
08/12/2005,06:02,1150.25,1150.25,1150.25,1150.25,105,0,105.00
08/12/2005,06:03,1150.25,1150.25,1150.00,1150.00,87,1,88.00
08/12/2005,06:04,1150.00,1150.00,1149.75,1150.00,5,31,36.00
08/12/2005,06:05,1150.00,1150.00,1150.00,1150.00,34,0,34.00
08/12/2005,06:06,1150.00,1150.00,1149.50,1149.75,145,235,380.00
08/12/2005,06:07,1149.75,1149.75,1149.75,1149.75,11,0,11.00
08/12/2005,06:08,1150.00,1150.00,1150.00,1150.00,4,0,4.00
08/12/2005,06:09,1149.75,1149.75,1149.75,1149.75,0,3,3.00
08/12/2005,06:10,1150.00,1150.00,1149.50,1149.50,1,71,72.00
08/12/2005,06:11,1149.75,1149.75,1149.50,1149.50,38,2,40.00
08/12/2005,06:12,1149.75,1149.75,1149.50,1149.50,7,200,207.00
08/12/2005,06:13,1149.75,1149.75,1149.50,1149.50,6,11,17.00
08/12/2005,06:14,1149.50,1149.75,1149.50,1149.75,1,1,2.00
08/12/2005,06:15,1149.75,1149.75,1149.50,1149.75,6,64,70.00
08/12/2005,06:16,1149.75,1149.75,1149.75,1149.75,88,0,88.00
08/12/2005,06:17,1149.75,1150.00,1149.75,1150.00,3,0,3.00
08/12/2005,06:18,1150.00,1150.00,1149.75,1150.00,4,2,6.00
08/12/2005,06:19,1149.75,1149.75,1149.50,1149.75,2,55,57.00
08/12/2005,06:20,1149.75,1149.75,1149.75,1149.75,1,0,1.00
08/12/2005,06:21,1149.75,1149.75,1149.50,1149.75,52,1,53.00
08/12/2005,06:22,1149.50,1149.75,1149.50,1149.75,50,34,84.00
08/12/2005,06:23,1149.75,1150.00,1149.75,1150.00,10,0,10.00
08/12/2005,06:24,1149.75,1149.75,1149.75,1149.75,0,3,3.00
08/12/2005,06:25,1149.75,1149.75,1149.50,1149.50,0,305,305.00
08/12/2005,06:26,1149.75,1149.75,1149.75,1149.75,23,0,23.00
08/12/2005,06:27,1150.00,1150.00,1149.75,1149.75,1,1,2.00
08/12/2005,06:28,1150.00,1150.00,1150.00,1150.00,3,0,3.00
08/12/2005,06:29,1150.00,1150.00,1150.00,1150.00,10,0,10.00
08/12/2005,06:30,1150.00,1150.00,1150.00,1150.00,5,0,5.00
08/12/2005,06:31,1149.75,1149.75,1149.75,1149.75,0,99,99.00
08/12/2005,06:32,1149.75,1149.75,1149.50,1149.50,0,5,5.00
08/12/2005,06:33,1149.75,1149.75,1149.75,1149.75,25,0,25.00
08/12/2005,06:34,1149.75,1149.75,1149.75,1149.75,4,0,4.00
08/12/2005,06:35,1149.75,1149.75,1149.75,1149.75,2,0,2.00
08/12/2005,06:36,1150.00,1150.00,1150.00,1150.00,78,0,78.00
08/12/2005,06:37,1150.00,1150.25,1150.00,1150.00,7,2,9.00
08/12/2005,06:38,1150.00,1150.00,1150.00,1150.00,0,39,39.00
08/12/2005,06:39,1150.00,1150.00,1149.75,1150.00,17,55,72.00
08/12/2005,06:40,1150.00,1150.00,1150.00,1150.00,1,0,1.00
08/12/2005,06:41,1150.00,1150.25,1150.00,1150.00,6,4,10.00
08/12/2005,06:45,1150.00,1150.00,1149.50,1149.50,0,188,188.00
08/12/2005,06:46,1149.75,1150.00,1149.50,1149.75,54,32,86.00
08/12/2005,06:47,1149.75,1150.00,1149.75,1149.75,45,11,56.00
08/12/2005,06:48,1150.00,1150.00,1149.75,1149.75,30,3,33.00
08/12/2005,06:49,1150.00,1150.25,1150.00,1150.00,15,1,16.00
08/12/2005,06:50,1150.25,1150.25,1150.25,1150.25,71,0,71.00
08/12/2005,06:51,1150.25,1150.25,1150.25,1150.25,6,0,6.00
08/12/2005,06:52,1150.25,1150.25,1150.25,1150.25,2,0,2.00
08/12/2005,06:53,1150.25,1150.25,1150.00,1150.00,30,3,33.00
08/12/2005,06:55,1150.25,1150.25,1150.00,1150.00,2,1,3.00
08/12/2005,06:56,1150.00,1150.00,1150.00,1150.00,0,7,7.00
08/12/2005,06:57,1150.25,1150.25,1150.25,1150.25,7,0,7.00
08/12/2005,07:00,1150.00,1150.25,1150.00,1150.25,1,2,3.00
08/12/2005,07:01,1150.00,1150.00,1150.00,1150.00,0,6,6.00
08/12/2005,07:02,1150.25,1150.25,1150.25,1150.25,4,0,4.00
08/12/2005,07:03,1150.25,1150.25,1150.00,1150.00,15,75,90.00
08/12/2005,07:04,1150.25,1150.25,1150.25,1150.25,8,0,8.00
08/12/2005,07:05,1150.00,1150.25,1150.00,1150.00,1,6,7.00
08/12/2005,07:06,1150.25,1150.25,1150.00,1150.25,15,1,16.00
08/12/2005,07:07,1150.25,1150.25,1149.75,1149.75,17,303,320.00
08/12/2005,07:08,1150.00,1150.00,1150.00,1150.00,4,0,4.00
08/12/2005,07:09,1150.00,1150.00,1150.00,1150.00,13,0,13.00
08/12/2005,07:10,1150.00,1150.00,1149.75,1149.75,84,5,89.00
08/12/2005,07:11,1149.75,1149.75,1149.75,1149.75,0,5,5.00
08/12/2005,07:12,1150.00,1150.25,1150.00,1150.25,182,0,182.00
08/12/2005,07:13,1150.00,1150.25,1150.00,1150.25,1,25,26.00
08/12/2005,07:14,1150.25,1150.25,1150.25,1150.25,7,0,7.00
08/12/2005,07:15,1150.25,1150.25,1150.25,1150.25,1,0,1.00
08/12/2005,07:16,1150.25,1150.25,1150.25,1150.25,13,0,13.00
08/12/2005,07:17,1150.25,1150.25,1150.00,1150.00,50,3,53.00
08/12/2005,07:18,1150.25,1150.25,1150.25,1150.25,1,0,1.00
08/12/2005,07:19,1150.25,1150.25,1150.00,1150.00,9,2,11.00
08/12/2005,07:20,1150.25,1150.25,1150.00,1150.00,160,49,209.00
08/12/2005,07:21,1150.00,1150.25,1150.00,1150.25,1,1,2.00
08/12/2005,07:22,1150.25,1150.25,1150.00,1150.00,31,53,84.00
08/12/2005,07:23,1150.25,1150.25,1150.00,1150.00,2,4,6.00
08/12/2005,07:24,1150.25,1150.25,1149.75,1149.75,1,118,119.00
08/12/2005,07:25,1150.00,1150.00,1149.75,1149.75,5,1,6.00
08/12/2005,07:26,1150.00,1150.00,1150.00,1150.00,3,0,3.00
08/12/2005,07:27,1149.75,1149.75,1149.75,1149.75,0,1,1.00
08/12/2005,07:28,1149.75,1150.00,1149.75,1150.00,2,10,12.00
08/12/2005,07:29,1150.00,1150.00,1150.00,1150.00,20,0,20.00
08/12/2005,07:30,1150.00,1150.25,1150.00,1150.25,116,0,116.00
08/12/2005,07:31,1150.00,1150.25,1150.00,1150.25,136,222,358.00
08/12/2005,07:32,1150.25,1150.25,1149.50,1149.50,173,326,499.00
08/12/2005,07:33,1149.75,1150.00,1149.75,1149.75,111,14,125.00
08/12/2005,07:34,1149.75,1149.75,1149.50,1149.75,3,264,267.00
08/12/2005,07:35,1149.75,1149.75,1149.50,1149.75,186,3,189.00
08/12/2005,07:36,1149.75,1149.75,1149.75,1149.75,182,0,182.00
08/12/2005,07:37,1149.75,1149.75,1149.50,1149.50,14,8,22.00
08/12/2005,07:38,1149.50,1149.75,1149.50,1149.50,3,12,15.00
08/12/2005,07:39,1149.50,1149.75,1149.50,1149.75,13,4,17.00
08/12/2005,07:40,1149.50,1149.50,1149.50,1149.50,0,12,12.00
08/12/2005,07:41,1149.50,1149.75,1149.25,1149.25,1,341,342.00
08/12/2005,07:42,1149.25,1149.50,1149.25,1149.50,9,14,23.00
08/12/2005,07:43,1149.50,1149.50,1149.50,1149.50,2,0,2.00
08/12/2005,07:44,1149.25,1149.25,1148.75,1149.00,61,1161,1222.00
08/12/2005,07:45,1149.00,1149.00,1148.25,1148.25,143,969,1112.00
08/12/2005,07:46,1148.25,1148.50,1147.75,1148.25,488,1104,1592.00
08/12/2005,07:47,1148.25,1149.00,1148.25,1148.50,729,798,1527.00
08/12/2005,07:48,1148.50,1148.75,1148.25,1148.25,16,279,295.00
08/12/2005,07:49,1148.25,1148.25,1148.00,1148.00,2,243,245.00
08/12/2005,07:50,1148.00,1148.50,1148.00,1148.00,166,554,720.00
08/12/2005,07:51,1148.00,1148.50,1148.00,1148.50,249,200,449.00
08/12/2005,07:52,1148.50,1148.50,1148.00,1148.25,38,154,192.00
08/12/2005,07:53,1148.50,1148.50,1148.00,1148.50,162,86,248.00
08/12/2005,07:54,1148.75,1149.00,1148.50,1149.00,417,245,662.00
08/12/2005,07:55,1148.75,1149.50,1148.75,1149.25,715,316,1031.00
08/12/2005,07:56,1149.25,1149.50,1149.00,1149.00,5,184,189.00
08/12/2005,07:57,1149.00,1149.25,1148.75,1149.00,18,120,138.00
08/12/2005,07:58,1149.00,1149.00,1148.75,1148.75,20,5,25.00
08/12/2005,07:59,1148.75,1149.00,1148.75,1148.75,23,63,86.00
08/12/2005,08:00,1148.75,1149.00,1148.75,1148.75,4,43,47.00
08/12/2005,08:01,1149.00,1149.00,1148.75,1148.75,2,19,21.00
08/12/2005,08:02,1148.75,1149.00,1148.75,1148.75,15,200,215.00
08/12/2005,08:03,1148.75,1149.00,1148.75,1149.00,3,6,9.00
08/12/2005,08:04,1149.00,1149.00,1148.75,1148.75,7,21,28.00
08/12/2005,08:05,1149.00,1149.00,1148.75,1149.00,25,45,70.00
08/12/2005,08:06,1149.00,1149.00,1149.00,1149.00,205,0,205.00
08/12/2005,08:07,1149.25,1149.25,1149.00,1149.00,69,5,74.00
08/12/2005,08:08,1149.25,1149.25,1149.00,1149.00,4,53,57.00
08/12/2005,08:09,1149.25,1149.25,1149.00,1149.00,4,5,9.00
08/12/2005,08:10,1149.25,1149.25,1149.00,1149.00,6,3,9.00
08/12/2005,08:11,1149.00,1149.25,1149.00,1149.25,1,55,56.00
08/12/2005,08:12,1149.00,1149.25,1149.00,1149.25,25,12,37.00
08/12/2005,08:13,1149.00,1149.25,1149.00,1149.25,2,3,5.00
08/12/2005,08:14,1149.00,1149.25,1149.00,1149.00,5,28,33.00
08/12/2005,08:15,1149.00,1149.00,1149.00,1149.00,0,71,71.00
08/12/2005,08:16,1149.00,1149.25,1148.75,1149.00,3,81,84.00
08/12/2005,08:17,1149.00,1149.00,1148.75,1149.00,29,1,30.00
08/12/2005,08:18,1148.75,1149.00,1148.75,1149.00,17,1,18.00
08/12/2005,08:19,1148.75,1148.75,1148.75,1148.75,0,35,35.00
08/12/2005,08:20,1148.75,1149.00,1148.75,1149.00,31,17,48.00
08/12/2005,08:21,1149.00,1149.00,1149.00,1149.00,51,0,51.00
08/12/2005,08:22,1148.75,1149.00,1148.75,1149.00,4,1,5.00
08/12/2005,08:23,1148.75,1148.75,1148.75,1148.75,0,7,7.00
08/12/2005,08:24,1148.75,1149.00,1148.75,1148.75,1,35,36.00
08/12/2005,08:25,1148.75,1149.00,1148.75,1148.75,5,4,9.00
08/12/2005,08:26,1149.00,1149.00,1148.75,1149.00,53,43,96.00
08/12/2005,08:27,1148.75,1149.00,1148.75,1148.75,61,66,127.00
08/12/2005,08:28,1149.00,1149.25,1149.00,1149.00,187,12,199.00
08/12/2005,08:29,1149.00,1149.25,1148.75,1148.75,13,292,305.00
08/12/2005,08:30,1148.75,1149.25,1148.75,1149.25,538,27,565.00
08/12/2005,08:31,1149.00,1149.25,1149.00,1149.25,1165,1260,2425.00
08/12/2005,08:32,1149.00,1149.00,1148.75,1148.75,116,1339,1455.00
08/12/2005,08:33,1148.75,1149.25,1148.50,1149.00,824,1320,2144.00
08/12/2005,08:34,1149.00,1149.50,1148.75,1149.50,1052,479,1531.00
08/12/2005,08:35,1149.25,1149.75,1149.25,1149.75,1059,712,1771.00
08/12/2005,08:36,1149.50,1149.75,1149.25,1149.50,823,473,1296.00
08/12/2005,08:37,1149.25,1149.50,1149.00,1149.25,414,545,959.00
08/12/2005,08:38,1149.50,1149.75,1149.00,1149.00,1175,838,2013.00
08/12/2005,08:39,1149.25,1149.25,1148.50,1148.50,294,1166,1460.00
08/12/2005,08:40,1148.75,1148.75,1147.75,1147.75,551,2242,2793.00
08/12/2005,08:41,1147.75,1148.50,1147.75,1148.25,1362,1015,2377.00
08/12/2005,08:42,1148.50,1148.50,1148.00,1148.00,124,668,792.00
08/12/2005,08:43,1148.00,1148.50,1148.00,1148.50,950,148,1098.00
08/12/2005,08:44,1148.50,1148.50,1148.25,1148.25,208,337,545.00
08/12/2005,08:45,1148.25,1148.50,1148.00,1148.25,1283,663,1946.00
08/12/2005,08:46,1148.50,1148.50,1147.25,1147.50,1910,3681,5591.00
08/12/2005,08:47,1147.50,1148.00,1147.25,1148.00,2014,1373,3387.00
08/12/2005,08:48,1148.00,1148.00,1147.50,1147.50,200,1797,1997.00
08/12/2005,08:49,1147.50,1147.50,1146.25,1146.50,1544,3600,5144.00
08/12/2005,08:50,1146.25,1146.50,1146.00,1146.50,2120,2844,4964.00
08/12/2005,08:51,1146.25,1146.50,1146.00,1146.50,940,908,1848.00
08/12/2005,08:52,1146.50,1147.25,1146.00,1147.25,2613,1507,4120.00
08/12/2005,08:53,1147.25,1147.50,1147.00,1147.25,1103,1386,2489.00
08/12/2005,08:54,1147.25,1147.25,1146.75,1147.00,383,1105,1488.00
08/12/2005,08:55,1147.00,1147.75,1146.75,1147.50,1830,335,2165.00
08/12/2005,08:56,1147.50,1147.75,1147.00,1147.00,623,1118,1741.00
08/12/2005,08:57,1147.00,1147.50,1147.00,1147.25,236,322,558.00
08/12/2005,08:58,1147.00,1147.50,1147.00,1147.00,282,985,1267.00
08/12/2005,08:59,1147.00,1147.75,1147.00,1147.50,923,376,1299.00
08/12/2005,09:00,1147.50,1147.50,1147.00,1147.25,259,523,782.00
08/12/2005,09:01,1147.25,1147.25,1146.50,1146.75,752,1177,1929.00
08/12/2005,09:02,1147.00,1147.50,1146.50,1147.50,1367,387,1754.00
08/12/2005,09:03,1147.50,1148.00,1147.25,1147.25,1537,1191,2728.00
08/12/2005,09:04,1147.25,1147.50,1147.00,1147.50,1312,242,1554.00
08/12/2005,09:05,1147.50,1147.50,1147.00,1147.25,443,424,867.00
08/12/2005,09:06,1147.25,1147.50,1146.75,1146.75,97,856,953.00
08/12/2005,09:07,1146.75,1147.25,1146.75,1147.00,744,643,1387.00
08/12/2005,09:08,1146.75,1147.00,1145.75,1146.50,2009,2864,4873.00
08/12/2005,09:09,1146.25,1146.75,1146.00,1146.00,849,1480,2329.00
08/12/2005,09:10,1146.25,1146.50,1146.00,1146.50,675,1244,1919.00
08/12/2005,09:11,1146.50,1146.75,1146.25,1146.75,975,47,1022.00
08/12/2005,09:12,1146.75,1147.50,1146.50,1147.00,2770,1533,4303.00
08/12/2005,09:13,1147.25,1147.25,1146.75,1146.75,507,790,1297.00
08/12/2005,09:14,1147.00,1147.00,1146.50,1146.75,384,508,892.00
08/12/2005,09:15,1146.75,1147.50,1146.75,1146.75,1073,953,2026.00
08/12/2005,09:16,1146.75,1147.25,1146.50,1147.00,642,691,1333.00
08/12/2005,09:17,1147.25,1147.25,1146.50,1146.50,676,731,1407.00
08/12/2005,09:18,1146.75,1147.00,1146.25,1146.25,287,985,1272.00
08/12/2005,09:19,1146.50,1146.75,1146.25,1146.75,542,340,882.00
08/12/2005,09:20,1146.75,1147.00,1146.50,1146.50,386,909,1295.00
08/12/2005,09:21,1146.75,1146.75,1146.25,1146.50,345,1002,1347.00
08/12/2005,09:22,1146.50,1147.25,1146.25,1147.25,837,117,954.00
08/12/2005,09:23,1147.25,1147.50,1147.00,1147.25,605,397,1002.00
08/12/2005,09:24,1147.25,1147.50,1146.75,1147.00,333,446,779.00
08/12/2005,09:25,1147.00,1147.50,1146.75,1147.50,886,461,1347.00
08/12/2005,09:26,1147.50,1147.75,1147.25,1147.50,1306,1001,2307.00
08/12/2005,09:27,1147.75,1147.75,1147.00,1147.00,631,1907,2538.00
08/12/2005,09:28,1147.00,1147.75,1147.00,1147.75,367,175,542.00
08/12/2005,09:29,1147.50,1148.50,1147.50,1148.25,2387,348,2735.00
08/12/2005,09:30,1148.50,1148.75,1148.00,1148.00,1130,1874,3004.00
08/12/2005,09:31,1148.00,1148.50,1147.75,1148.00,915,792,1707.00
08/12/2005,09:32,1147.75,1148.00,1147.50,1147.75,39,521,560.00
08/12/2005,09:33,1147.50,1147.75,1146.50,1147.00,1241,2016,3257.00
08/12/2005,09:34,1147.00,1147.50,1146.75,1147.25,540,353,893.00
08/12/2005,09:35,1147.00,1147.25,1147.00,1147.00,87,395,482.00
08/12/2005,09:36,1147.00,1147.00,1146.25,1146.25,375,1759,2134.00
08/12/2005,09:37,1146.25,1146.75,1146.25,1146.75,963,2002,2965.00
08/12/2005,09:38,1146.75,1147.25,1146.50,1147.00,710,686,1396.00
08/12/2005,09:39,1147.00,1147.50,1146.75,1147.25,959,206,1165.00
08/12/2005,09:40,1147.25,1147.25,1147.00,1147.25,219,80,299.00
08/12/2005,09:41,1147.25,1147.25,1147.00,1147.25,83,66,149.00
08/12/2005,09:42,1147.00,1147.25,1146.75,1147.25,268,877,1145.00
08/12/2005,09:43,1147.00,1147.50,1146.75,1147.50,758,239,997.00
08/12/2005,09:44,1147.25,1148.00,1147.25,1147.75,1392,497,1889.00
08/12/2005,09:45,1147.75,1147.75,1147.50,1147.75,533,51,584.00
08/12/2005,09:46,1147.75,1147.75,1147.25,1147.50,419,360,779.00
08/12/2005,09:47,1147.25,1147.75,1147.00,1147.50,562,428,990.00
08/12/2005,09:48,1147.50,1147.75,1147.25,1147.75,320,2,322.00
08/12/2005,09:49,1147.75,1147.75,1147.00,1147.75,421,481,902.00
08/12/2005,09:50,1147.75,1147.75,1147.00,1147.25,251,563,814.00
08/12/2005,09:51,1147.25,1147.50,1147.00,1147.00,151,601,752.00
08/12/2005,09:52,1147.00,1147.50,1147.00,1147.25,265,130,395.00
08/12/2005,09:53,1147.25,1147.50,1147.00,1147.50,206,30,236.00
08/12/2005,09:54,1147.50,1148.00,1147.50,1147.50,802,281,1083.00
08/12/2005,09:55,1147.75,1147.75,1147.25,1147.25,267,416,683.00
08/12/2005,09:56,1147.25,1147.75,1147.25,1147.75,278,106,384.00
08/12/2005,09:57,1147.50,1147.75,1147.25,1147.50,266,363,629.00
08/12/2005,09:58,1147.50,1148.00,1147.25,1147.75,421,264,685.00
08/12/2005,09:59,1147.75,1148.25,1147.75,1148.25,1134,305,1439.00
08/12/2005,10:00,1148.25,1148.25,1147.25,1148.00,538,1147,1685.00
08/12/2005,10:01,1147.75,1148.25,1147.75,1148.00,460,191,651.00
08/12/2005,10:02,1148.00,1149.00,1148.00,1148.75,3770,938,4708.00
08/12/2005,10:03,1148.75,1149.00,1148.25,1148.50,985,1124,2109.00
08/12/2005,10:04,1148.75,1149.00,1148.50,1149.00,1047,174,1221.00
08/12/2005,10:05,1149.00,1149.50,1148.75,1149.25,3056,1482,4538.00
08/12/2005,10:06,1149.00,1149.25,1148.50,1148.50,694,931,1625.00
08/12/2005,10:07,1148.75,1148.75,1148.25,1148.50,492,773,1265.00
08/12/2005,10:08,1148.25,1148.75,1148.00,1148.50,654,997,1651.00
08/12/2005,10:09,1148.75,1148.75,1148.50,1148.75,70,27,97.00
08/12/2005,10:10,1148.50,1149.00,1148.00,1148.25,261,1148,1409.00
08/12/2005,10:11,1148.25,1148.50,1148.25,1148.50,189,6,195.00
08/12/2005,10:12,1148.50,1148.75,1148.25,1148.25,175,911,1086.00
08/12/2005,10:13,1148.25,1148.25,1147.75,1147.75,171,1253,1424.00
08/12/2005,10:14,1147.75,1148.00,1147.75,1147.75,80,456,536.00
08/12/2005,10:15,1148.00,1148.25,1147.75,1148.00,495,100,595.00
08/12/2005,10:16,1148.00,1148.25,1147.75,1147.75,179,434,613.00
08/12/2005,10:17,1147.75,1148.00,1147.25,1147.50,61,1408,1469.00
08/12/2005,10:18,1147.25,1147.50,1146.75,1147.00,627,1477,2104.00
08/12/2005,10:19,1147.25,1147.50,1147.00,1147.25,890,168,1058.00
08/12/2005,10:20,1147.25,1147.50,1147.25,1147.50,98,189,287.00
08/12/2005,10:21,1147.50,1147.50,1147.00,1147.25,576,633,1209.00
08/12/2005,10:22,1147.25,1147.50,1147.00,1147.00,53,118,171.00
08/12/2005,10:23,1147.25,1147.25,1146.75,1146.75,19,832,851.00
08/12/2005,10:24,1146.75,1147.00,1146.50,1146.50,56,601,657.00
08/12/2005,10:25,1146.75,1146.75,1146.25,1146.75,658,918,1576.00
08/12/2005,10:26,1146.50,1146.50,1146.25,1146.25,596,454,1050.00
08/12/2005,10:27,1146.50,1146.75,1146.25,1146.75,782,11,793.00
08/12/2005,10:28,1146.75,1146.75,1146.00,1146.25,384,1446,1830.00
08/12/2005,10:29,1146.25,1146.50,1146.00,1146.25,469,990,1459.00
08/12/2005,10:30,1146.00,1146.25,1145.75,1145.75,1177,1641,2818.00
08/12/2005,10:31,1145.75,1146.00,1145.25,1145.75,2706,3503,6209.00
08/12/2005,10:32,1145.50,1145.75,1145.25,1145.75,2129,1178,3307.00
08/12/2005,10:33,1145.75,1146.00,1145.50,1145.75,1593,360,1953.00
08/12/2005,10:34,1145.75,1146.00,1145.50,1146.00,789,1177,1966.00
08/12/2005,10:35,1146.00,1146.25,1145.75,1146.25,948,1142,2090.00
08/12/2005,10:36,1146.00,1146.25,1146.00,1146.00,167,447,614.00
08/12/2005,10:37,1146.00,1146.25,1145.75,1146.00,555,245,800.00
08/12/2005,10:38,1146.00,1146.50,1146.00,1146.50,910,63,973.00
08/12/2005,10:39,1146.50,1146.50,1146.00,1146.00,82,580,662.00
08/12/2005,10:40,1146.00,1146.75,1146.00,1146.25,917,487,1404.00
08/12/2005,10:41,1146.50,1146.75,1146.25,1146.50,347,263,610.00
08/12/2005,10:42,1146.25,1146.50,1145.75,1146.00,725,917,1642.00
08/12/2005,10:43,1145.75,1146.25,1145.50,1145.50,1518,1433,2951.00
08/12/2005,10:44,1145.50,1145.75,1145.00,1145.25,812,3461,4273.00
08/12/2005,10:45,1145.50,1145.50,1144.75,1145.25,1444,3174,4618.00
08/12/2005,10:46,1145.25,1145.50,1144.50,1144.75,177,1842,2019.00
08/12/2005,10:47,1144.75,1145.25,1144.50,1144.75,2269,1548,3817.00
08/12/2005,10:48,1144.75,1145.00,1144.25,1144.75,930,2146,3076.00
08/12/2005,10:49,1144.75,1144.75,1144.50,1144.75,609,624,1233.00
08/12/2005,10:50,1144.50,1144.75,1143.75,1144.00,1998,2692,4690.00
08/12/2005,10:51,1144.25,1144.25,1143.75,1144.00,1303,1247,2550.00
08/12/2005,10:52,1144.00,1144.25,1143.25,1143.50,1544,3903,5447.00
08/12/2005,10:53,1143.50,1143.75,1142.50,1142.75,999,6564,7563.00
08/12/2005,10:54,1142.75,1143.25,1142.50,1143.00,1493,2016,3509.00
08/12/2005,10:55,1142.75,1143.00,1142.50,1142.75,1801,1064,2865.00
08/12/2005,10:56,1142.75,1143.25,1142.50,1142.75,2129,1329,3458.00
08/12/2005,10:57,1142.75,1142.75,1142.25,1142.75,1502,1580,3082.00
08/12/2005,10:58,1142.75,1142.75,1142.25,1142.75,1190,1112,2302.00
08/12/2005,10:59,1142.75,1143.25,1142.50,1143.00,2107,435,2542.00
08/12/2005,11:00,1143.00,1143.50,1142.75,1143.50,881,483,1364.00
08/12/2005,11:01,1143.50,1143.50,1142.75,1143.00,759,1055,1814.00
08/12/2005,11:02,1143.00,1143.25,1143.00,1143.00,262,593,855.00
08/12/2005,11:03,1143.00,1143.25,1142.25,1142.50,720,2996,3716.00
08/12/2005,11:04,1142.50,1142.75,1142.00,1142.00,951,2292,3243.00
08/12/2005,11:05,1142.00,1142.75,1141.75,1142.25,1358,2418,3776.00
08/12/2005,11:06,1142.50,1142.50,1142.00,1142.25,860,759,1619.00
08/12/2005,11:07,1142.50,1142.50,1142.00,1142.00,301,726,1027.00
08/12/2005,11:08,1142.00,1142.75,1142.00,1142.75,1312,264,1576.00
08/12/2005,11:09,1142.50,1142.75,1142.25,1142.75,1156,409,1565.00
08/12/2005,11:10,1142.75,1142.75,1142.25,1142.75,406,575,981.00
08/12/2005,11:11,1142.75,1142.75,1142.25,1142.50,218,352,570.00
08/12/2005,11:12,1142.75,1143.25,1142.50,1143.25,978,62,1040.00
08/12/2005,11:13,1143.00,1143.25,1143.00,1143.00,888,435,1323.00
08/12/2005,11:14,1143.25,1143.75,1143.25,1143.50,1164,398,1562.00
08/12/2005,11:15,1143.50,1143.50,1143.25,1143.50,211,34,245.00
08/12/2005,11:16,1143.50,1143.75,1143.00,1143.25,413,394,807.00
08/12/2005,11:17,1143.00,1143.25,1143.00,1143.00,274,770,1044.00
08/12/2005,11:18,1143.25,1143.25,1143.00,1143.25,100,60,160.00
08/12/2005,11:19,1143.25,1143.50,1143.00,1143.00,202,181,383.00
08/12/2005,11:20,1143.00,1143.25,1143.00,1143.00,13,730,743.00
08/12/2005,11:21,1142.75,1143.25,1142.75,1143.25,805,79,884.00
08/12/2005,11:22,1143.25,1143.25,1143.00,1143.25,604,2,606.00
08/12/2005,11:23,1143.25,1143.25,1142.75,1143.00,282,324,606.00
08/12/2005,11:24,1143.00,1143.00,1142.75,1142.75,462,476,938.00
08/12/2005,11:25,1142.75,1142.75,1142.25,1142.50,627,801,1428.00
08/12/2005,11:26,1142.25,1142.50,1142.00,1142.00,522,1710,2232.00
08/12/2005,11:27,1142.25,1142.50,1142.00,1142.00,924,2015,2939.00
08/12/2005,11:28,1142.00,1142.50,1141.75,1142.25,1015,1131,2146.00
08/12/2005,11:29,1142.25,1142.75,1142.00,1142.00,776,876,1652.00
08/12/2005,11:30,1142.00,1142.50,1141.75,1142.25,603,722,1325.00
08/12/2005,11:31,1142.00,1142.50,1142.00,1142.50,1010,174,1184.00
08/12/2005,11:32,1142.50,1142.75,1142.25,1142.25,534,111,645.00
08/12/2005,11:33,1142.50,1143.25,1142.25,1143.00,1002,27,1029.00
08/12/2005,11:34,1143.25,1143.25,1143.00,1143.00,78,432,510.00
08/12/2005,11:35,1143.25,1143.25,1143.00,1143.25,107,286,393.00
08/12/2005,11:36,1143.25,1143.50,1142.50,1142.75,1294,1613,2907.00
08/12/2005,11:37,1142.75,1142.75,1142.25,1142.50,877,1113,1990.00
08/12/2005,11:38,1142.50,1142.75,1142.25,1142.75,573,7,580.00
08/12/2005,11:39,1142.75,1142.75,1142.00,1142.25,220,1428,1648.00
08/12/2005,11:40,1142.25,1142.50,1142.00,1142.25,59,612,671.00
08/12/2005,11:41,1142.25,1142.25,1141.25,1142.00,2300,3479,5779.00
08/12/2005,11:42,1142.00,1142.25,1141.75,1142.00,133,654,787.00
08/12/2005,11:43,1142.25,1142.50,1142.00,1142.25,603,500,1103.00
08/12/2005,11:44,1142.50,1142.50,1142.25,1142.50,14,548,562.00
08/12/2005,11:45,1142.50,1142.50,1142.25,1142.25,27,49,76.00
08/12/2005,11:46,1142.25,1142.25,1142.00,1142.00,28,555,583.00
08/12/2005,11:47,1142.25,1143.00,1142.00,1143.00,1081,63,1144.00
08/12/2005,11:48,1142.75,1143.00,1142.50,1142.75,193,796,989.00
08/12/2005,11:49,1142.75,1142.75,1142.25,1142.25,39,414,453.00
08/12/2005,11:50,1142.25,1142.50,1141.75,1141.75,65,1155,1220.00
08/12/2005,11:51,1142.00,1142.00,1140.75,1141.25,2462,4441,6903.00
08/12/2005,11:52,1141.25,1141.75,1141.25,1141.75,869,403,1272.00
08/12/2005,11:53,1141.75,1141.75,1141.25,1141.50,232,1343,1575.00
08/12/2005,11:54,1141.50,1141.50,1141.25,1141.50,1009,102,1111.00
08/12/2005,11:55,1141.50,1141.75,1141.25,1141.50,362,437,799.00
08/12/2005,11:56,1141.50,1141.75,1141.25,1141.75,496,210,706.00
08/12/2005,11:57,1141.75,1142.50,1141.75,1142.50,1282,332,1614.00
08/12/2005,11:58,1142.50,1142.50,1142.00,1142.50,1011,279,1290.00
08/12/2005,11:59,1142.50,1142.75,1142.25,1142.50,1039,305,1344.00
08/12/2005,12:00,1142.50,1142.50,1142.25,1142.50,339,108,447.00
08/12/2005,12:01,1142.50,1142.75,1142.25,1142.50,230,77,307.00
08/12/2005,12:02,1142.75,1142.75,1142.25,1142.50,324,1098,1422.00
08/12/2005,12:03,1142.50,1142.50,1141.75,1141.75,195,735,930.00
08/12/2005,12:04,1141.75,1142.00,1141.50,1141.50,28,930,958.00
08/12/2005,12:05,1141.75,1142.00,1141.50,1142.00,568,42,610.00
08/12/2005,12:06,1142.00,1142.25,1141.75,1142.00,210,317,527.00
08/12/2005,12:07,1142.00,1142.25,1142.00,1142.00,9,160,169.00
08/12/2005,12:08,1142.00,1142.25,1141.75,1142.25,510,246,756.00
08/12/2005,12:09,1142.25,1142.25,1141.50,1141.75,323,836,1159.00
08/12/2005,12:10,1141.75,1142.25,1141.75,1142.00,379,122,501.00
08/12/2005,12:11,1142.00,1142.25,1141.75,1141.75,21,205,226.00
08/12/2005,12:12,1141.75,1142.00,1141.75,1141.75,15,217,232.00
08/12/2005,12:13,1142.00,1142.25,1141.75,1142.00,597,144,741.00
08/12/2005,12:14,1142.00,1142.50,1142.00,1142.50,430,352,782.00
08/12/2005,12:15,1142.50,1142.50,1142.00,1142.25,96,370,466.00
08/12/2005,12:16,1142.00,1142.50,1142.00,1142.25,230,20,250.00
08/12/2005,12:17,1142.25,1143.00,1142.25,1142.75,1257,448,1705.00
08/12/2005,12:18,1142.75,1143.00,1142.50,1142.50,31,324,355.00
08/12/2005,12:19,1142.75,1143.25,1142.50,1143.00,746,85,831.00
08/12/2005,12:20,1143.00,1143.25,1142.75,1143.00,967,721,1688.00
08/12/2005,12:21,1143.25,1143.25,1142.75,1143.00,616,576,1192.00
08/12/2005,12:22,1143.00,1143.50,1143.00,1143.00,620,331,951.00
08/12/2005,12:23,1143.25,1143.25,1142.75,1143.00,81,294,375.00
08/12/2005,12:24,1142.75,1143.00,1142.75,1142.75,18,470,488.00
08/12/2005,12:25,1142.75,1143.25,1142.50,1143.25,669,244,913.00
08/12/2005,12:26,1143.25,1143.50,1143.00,1143.25,1028,162,1190.00
08/12/2005,12:27,1143.25,1143.50,1143.00,1143.00,237,677,914.00
08/12/2005,12:28,1143.00,1143.25,1142.75,1143.25,537,400,937.00
08/12/2005,12:29,1143.00,1143.50,1143.00,1143.00,450,292,742.00
08/12/2005,12:30,1143.00,1143.25,1143.00,1143.00,176,95,271.00
08/12/2005,12:31,1143.00,1143.25,1143.00,1143.25,297,295,592.00
08/12/2005,12:32,1143.00,1143.00,1142.50,1143.00,68,996,1064.00
08/12/2005,12:33,1142.75,1143.00,1142.75,1142.75,64,379,443.00
08/12/2005,12:34,1142.75,1142.75,1142.25,1142.50,169,1293,1462.00
08/12/2005,12:35,1142.25,1142.50,1142.25,1142.50,360,36,396.00
08/12/2005,12:36,1142.25,1142.50,1142.00,1142.25,554,726,1280.00
08/12/2005,12:37,1142.25,1142.50,1142.25,1142.25,129,475,604.00
08/12/2005,12:38,1142.25,1142.50,1142.25,1142.50,116,36,152.00
08/12/2005,12:39,1142.50,1142.50,1142.25,1142.50,338,24,362.00
08/12/2005,12:40,1142.50,1142.50,1142.25,1142.25,80,87,167.00
08/12/2005,12:41,1142.50,1142.75,1142.00,1142.00,860,746,1606.00
08/12/2005,12:42,1142.00,1142.25,1141.75,1142.00,255,1222,1477.00
08/12/2005,12:43,1142.00,1142.25,1141.75,1142.00,75,725,800.00
08/12/2005,12:44,1141.75,1142.25,1141.75,1141.75,198,219,417.00
08/12/2005,12:45,1141.75,1142.25,1141.75,1142.25,447,17,464.00
08/12/2005,12:46,1142.00,1142.50,1142.00,1142.50,599,424,1023.00
08/12/2005,12:47,1142.50,1142.50,1142.00,1142.00,101,122,223.00
08/12/2005,12:48,1142.25,1142.50,1142.00,1142.50,295,18,313.00
08/12/2005,12:49,1142.50,1142.50,1142.00,1142.00,696,349,1045.00
08/12/2005,12:50,1142.00,1142.50,1142.00,1142.00,490,242,732.00
08/12/2005,12:51,1142.00,1142.25,1141.75,1142.25,272,1287,1559.00
08/12/2005,12:52,1142.25,1143.00,1142.25,1142.75,1276,68,1344.00
08/12/2005,12:53,1143.00,1143.25,1142.50,1142.50,381,1183,1564.00
08/12/2005,12:54,1142.50,1142.75,1142.25,1142.75,159,311,470.00
08/12/2005,12:55,1142.50,1142.75,1142.50,1142.50,23,705,728.00
08/12/2005,12:56,1142.50,1142.75,1142.25,1142.75,135,114,249.00
08/12/2005,12:57,1142.50,1142.75,1142.25,1142.50,39,465,504.00
08/12/2005,12:58,1142.50,1142.50,1142.25,1142.50,18,4,22.00
08/12/2005,12:59,1142.50,1142.75,1142.25,1142.25,223,160,383.00
08/12/2005,13:00,1142.25,1142.50,1142.00,1142.00,79,1352,1431.00
08/12/2005,13:01,1142.00,1143.00,1142.00,1142.75,986,340,1326.00
08/12/2005,13:02,1143.00,1143.00,1142.00,1142.50,463,884,1347.00
08/12/2005,13:03,1142.50,1143.00,1142.25,1142.50,1142,474,1616.00
08/12/2005,13:04,1142.50,1144.00,1142.50,1143.50,3239,1704,4943.00
08/12/2005,13:05,1143.50,1143.75,1143.25,1143.25,224,939,1163.00
08/12/2005,13:06,1143.25,1143.75,1143.00,1143.75,691,696,1387.00
08/12/2005,13:07,1143.50,1143.75,1143.50,1143.50,488,277,765.00
08/12/2005,13:08,1143.50,1144.25,1143.50,1144.00,1536,582,2118.00
08/12/2005,13:09,1144.00,1144.25,1143.75,1143.75,123,557,680.00
08/12/2005,13:10,1143.75,1144.00,1143.50,1143.50,1080,631,1711.00
08/12/2005,13:11,1143.75,1143.75,1143.25,1143.50,251,718,969.00
08/12/2005,13:12,1143.50,1143.75,1143.25,1143.50,473,275,748.00
08/12/2005,13:13,1143.50,1143.50,1143.00,1143.25,794,828,1622.00
08/12/2005,13:14,1143.00,1143.50,1143.00,1143.00,165,332,497.00
08/12/2005,13:15,1143.00,1143.50,1143.00,1143.50,197,271,468.00
08/12/2005,13:16,1143.25,1143.50,1143.00,1143.25,303,418,721.00
08/12/2005,13:17,1143.25,1143.50,1143.00,1143.25,448,247,695.00
08/12/2005,13:18,1143.25,1143.75,1143.25,1143.75,519,23,542.00
08/12/2005,13:19,1143.50,1143.75,1143.50,1143.50,61,751,812.00
08/12/2005,13:20,1143.50,1144.00,1143.25,1144.00,757,482,1239.00
08/12/2005,13:21,1144.00,1144.75,1143.75,1144.50,4174,1345,5519.00
08/12/2005,13:22,1144.75,1145.25,1144.50,1144.50,2449,1231,3680.00
08/12/2005,13:23,1144.75,1145.00,1144.25,1144.50,1777,933,2710.00
08/12/2005,13:24,1144.50,1144.75,1144.50,1144.50,160,563,723.00
08/12/2005,13:25,1144.50,1144.75,1144.25,1144.50,167,502,669.00
08/12/2005,13:26,1144.50,1145.00,1144.50,1144.50,461,297,758.00
08/12/2005,13:27,1144.50,1145.25,1144.50,1144.75,1021,124,1145.00
08/12/2005,13:28,1145.00,1145.25,1144.75,1145.00,943,565,1508.00
08/12/2005,13:29,1145.00,1145.00,1144.50,1144.50,106,1059,1165.00
08/12/2005,13:30,1144.50,1144.75,1144.50,1144.75,23,78,101.00
08/12/2005,13:31,1144.75,1144.75,1144.25,1144.50,829,688,1517.00
08/12/2005,13:32,1144.50,1144.75,1144.25,1144.50,465,333,798.00
08/12/2005,13:33,1144.50,1145.00,1144.50,1145.00,1137,106,1243.00
08/12/2005,13:34,1145.00,1145.00,1144.75,1144.75,79,364,443.00
08/12/2005,13:35,1145.00,1145.00,1144.50,1144.75,274,211,485.00
08/12/2005,13:36,1145.00,1145.25,1144.75,1145.00,394,525,919.00
08/12/2005,13:37,1145.00,1145.25,1144.75,1144.75,16,291,307.00
08/12/2005,13:38,1144.75,1145.00,1144.75,1144.75,62,31,93.00
08/12/2005,13:39,1144.75,1145.25,1144.75,1145.00,376,622,998.00
08/12/2005,13:40,1145.00,1145.25,1144.75,1144.75,95,237,332.00
08/12/2005,13:41,1144.75,1145.00,1144.00,1144.00,706,1865,2571.00
08/12/2005,13:42,1144.00,1144.50,1143.75,1144.50,923,1492,2415.00
08/12/2005,13:43,1144.50,1144.75,1144.25,1144.50,393,414,807.00
08/12/2005,13:44,1144.75,1144.75,1144.00,1144.00,821,550,1371.00
08/12/2005,13:45,1144.25,1144.50,1144.00,1144.25,119,22,141.00
08/12/2005,13:46,1144.00,1144.50,1144.00,1144.50,476,146,622.00
08/12/2005,13:47,1144.50,1144.50,1144.25,1144.50,94,497,591.00
08/12/2005,13:48,1144.25,1144.50,1144.00,1144.00,19,130,149.00
08/12/2005,13:49,1144.00,1144.50,1144.00,1144.00,135,232,367.00
08/12/2005,13:50,1144.25,1144.50,1144.00,1144.25,117,44,161.00
08/12/2005,13:51,1144.00,1144.25,1144.00,1144.25,8,318,326.00
08/12/2005,13:52,1144.25,1144.75,1144.25,1144.75,1074,7,1081.00
08/12/2005,13:53,1144.75,1145.25,1144.50,1145.00,1006,448,1454.00
08/12/2005,13:54,1145.00,1145.00,1144.00,1144.25,515,851,1366.00
08/12/2005,13:55,1144.25,1144.50,1144.00,1144.25,200,96,296.00
08/12/2005,13:56,1144.00,1144.25,1144.00,1144.00,251,86,337.00
08/12/2005,13:57,1144.00,1144.75,1144.00,1144.50,424,350,774.00
08/12/2005,13:58,1144.50,1144.50,1144.25,1144.50,30,4,34.00
08/12/2005,13:59,1144.50,1144.75,1144.25,1144.50,179,426,605.00
08/12/2005,14:00,1144.50,1144.50,1144.25,1144.25,0,128,128.00
08/12/2005,14:01,1144.50,1144.50,1144.00,1144.25,314,341,655.00
08/12/2005,14:02,1144.25,1144.50,1144.00,1144.50,262,14,276.00
08/12/2005,14:03,1144.50,1144.50,1144.25,1144.50,294,4,298.00
08/12/2005,14:04,1144.50,1144.50,1144.25,1144.25,683,7,690.00
08/12/2005,14:05,1144.50,1144.50,1144.00,1144.00,24,654,678.00
08/12/2005,14:06,1144.00,1144.25,1143.75,1144.00,1684,465,2149.00
08/12/2005,14:07,1144.00,1144.50,1144.00,1144.25,549,296,845.00
08/12/2005,14:08,1144.50,1144.50,1144.00,1144.25,55,218,273.00
08/12/2005,14:09,1144.25,1144.50,1144.00,1144.50,128,126,254.00
08/12/2005,14:10,1144.50,1144.50,1144.25,1144.25,13,44,57.00
08/12/2005,14:11,1144.25,1144.50,1144.00,1144.50,288,348,636.00
08/12/2005,14:12,1144.50,1144.50,1144.25,1144.50,103,44,147.00
08/12/2005,14:13,1144.50,1144.50,1144.00,1144.25,65,332,397.00
08/12/2005,14:14,1144.25,1145.00,1144.25,1145.00,1491,37,1528.00
08/12/2005,14:15,1145.00,1145.25,1144.50,1144.75,639,1180,1819.00
08/12/2005,14:16,1144.50,1145.00,1144.50,1144.75,437,872,1309.00
08/12/2005,14:17,1144.75,1145.00,1144.75,1144.75,29,422,451.00
08/12/2005,14:18,1144.50,1145.00,1144.50,1144.75,549,37,586.00
08/12/2005,14:19,1144.75,1145.25,1144.75,1144.75,607,160,767.00
08/12/2005,14:20,1145.00,1145.00,1144.75,1145.00,10,17,27.00
08/12/2005,14:21,1145.00,1145.00,1144.75,1144.75,404,81,485.00
08/12/2005,14:22,1144.75,1147.25,1144.75,1146.50,9883,2196,12079.00
08/12/2005,14:23,1146.75,1148.00,1146.50,1147.25,4639,4138,8777.00
08/12/2005,14:24,1147.00,1147.50,1147.00,1147.25,606,1894,2500.00
08/12/2005,14:25,1147.50,1147.75,1147.00,1147.25,1436,1004,2440.00
08/12/2005,14:26,1147.00,1147.50,1147.00,1147.25,761,226,987.00
08/12/2005,14:27,1147.50,1148.00,1147.25,1147.50,3047,1371,4418.00
08/12/2005,14:28,1147.50,1148.50,1147.50,1147.75,2913,2567,5480.00
08/12/2005,14:29,1148.00,1148.50,1148.00,1148.50,1443,888,2331.00
08/12/2005,14:30,1148.25,1149.25,1148.25,1149.00,5148,929,6077.00
08/12/2005,14:31,1149.00,1150.25,1148.75,1149.75,7175,2548,9723.00
08/12/2005,14:32,1150.00,1150.00,1148.75,1149.00,1013,2739,3752.00
08/12/2005,14:33,1149.00,1149.00,1148.25,1148.50,1199,2683,3882.00
08/12/2005,14:34,1148.50,1148.75,1148.00,1148.00,69,1511,1580.00
08/12/2005,14:35,1148.25,1148.50,1148.00,1148.25,1285,1349,2634.00
08/12/2005,14:36,1148.25,1148.75,1148.00,1148.50,1251,2196,3447.00
08/12/2005,14:37,1148.50,1149.00,1148.25,1148.25,632,1280,1912.00
08/12/2005,14:38,1148.25,1148.50,1148.00,1148.25,151,511,662.00
08/12/2005,14:39,1148.00,1148.50,1148.00,1148.50,1006,1099,2105.00
08/12/2005,14:40,1148.50,1149.50,1148.50,1149.25,2842,1416,4258.00
08/12/2005,14:41,1149.00,1149.25,1147.75,1147.75,742,2538,3280.00
08/12/2005,14:42,1147.75,1148.50,1147.75,1148.50,1038,690,1728.00
08/12/2005,14:43,1148.50,1148.50,1148.25,1148.50,984,142,1126.00
08/12/2005,14:44,1148.25,1148.50,1148.00,1148.25,301,519,820.00
08/12/2005,14:45,1148.25,1148.50,1148.25,1148.25,156,50,206.00
08/12/2005,14:46,1148.50,1148.50,1147.00,1147.75,2138,3801,5939.00
08/12/2005,14:47,1147.75,1147.75,1146.75,1147.00,991,2743,3734.00
08/12/2005,14:48,1147.00,1147.25,1147.00,1147.25,320,414,734.00
08/12/2005,14:49,1147.00,1147.25,1146.75,1147.25,976,923,1899.00
08/12/2005,14:50,1147.25,1147.50,1147.00,1147.25,770,463,1233.00
08/12/2005,14:51,1147.00,1147.25,1146.75,1147.25,607,607,1214.00
08/12/2005,14:52,1147.25,1147.25,1147.00,1147.25,362,445,807.00
08/12/2005,14:53,1147.25,1147.25,1147.00,1147.25,437,90,527.00
08/12/2005,14:54,1147.00,1147.25,1146.50,1146.75,200,1317,1517.00
08/12/2005,14:55,1146.75,1146.75,1146.25,1146.50,1016,1660,2676.00
08/12/2005,14:56,1146.50,1146.50,1145.75,1145.75,575,1527,2102.00
08/12/2005,14:57,1146.00,1146.00,1145.25,1145.50,1827,3332,5159.00
08/12/2005,14:58,1145.75,1145.75,1145.50,1145.50,714,806,1520.00
08/12/2005,14:59,1145.50,1146.25,1145.50,1145.50,2291,2582,4873.00
08/12/2005,15:00,1145.50,1146.00,1145.50,1145.75,3216,3150,6366.00
08/12/2005,15:01,1145.75,1146.00,1144.25,1144.25,3152,6539,9691.00
08/12/2005,15:02,1144.25,1145.00,1144.00,1144.75,2554,1322,3876.00
08/12/2005,15:03,1145.00,1145.00,1144.75,1145.00,561,1305,1866.00
08/12/2005,15:04,1144.75,1145.00,1144.25,1144.50,421,1123,1544.00
08/12/2005,15:05,1144.50,1145.00,1144.25,1144.75,1079,1455,2534.00
08/12/2005,15:06,1144.75,1145.00,1144.75,1145.00,362,177,539.00
08/12/2005,15:07,1145.00,1145.00,1144.75,1145.00,219,709,928.00
08/12/2005,15:08,1145.00,1145.25,1144.50,1144.50,1261,1012,2273.00
08/12/2005,15:09,1144.50,1145.00,1144.50,1144.50,986,632,1618.00
08/12/2005,15:10,1144.75,1144.75,1144.25,1144.50,114,1037,1151.00
08/12/2005,15:11,1144.25,1144.75,1144.00,1144.25,756,1641,2397.00
08/12/2005,15:12,1144.25,1144.50,1144.00,1144.50,1178,1159,2337.00
08/12/2005,15:13,1144.25,1144.25,1143.50,1143.50,297,2074,2371.00
08/12/2005,15:14,1143.75,1144.00,1143.50,1143.50,746,878,1624.00
08/12/2005,15:15,1143.75,1144.50,1143.50,1144.25,3656,1492,5148.00
08/12/2005,15:16,1144.25,1144.25,1144.00,1144.00,3,250,253.00
08/14/2005,17:01,1144.25,1144.50,1144.25,1144.50,87,0,87.00
08/14/2005,17:02,1144.50,1144.50,1144.00,1144.25,3,43,46.00
08/14/2005,17:03,1144.25,1144.25,1144.25,1144.25,72,0,72.00
08/14/2005,17:04,1144.25,1144.50,1144.25,1144.25,61,1,62.00
08/14/2005,17:05,1144.50,1144.50,1144.00,1144.00,2,26,28.00
08/14/2005,17:06,1144.00,1144.25,1144.00,1144.25,12,35,47.00
08/14/2005,17:07,1144.25,1144.25,1144.00,1144.00,8,11,19.00
08/14/2005,17:08,1144.00,1144.00,1144.00,1144.00,0,10,10.00
08/14/2005,17:09,1144.00,1144.00,1144.00,1144.00,0,32,32.00
08/14/2005,17:10,1144.00,1144.00,1144.00,1144.00,0,4,4.00
08/14/2005,17:11,1144.00,1144.00,1143.75,1143.75,0,4,4.00
08/14/2005,17:12,1143.75,1143.75,1143.75,1143.75,0,1,1.00
08/14/2005,17:14,1143.75,1144.00,1143.75,1144.00,1,3,4.00
08/14/2005,17:16,1143.75,1143.75,1143.75,1143.75,0,1,1.00
08/14/2005,17:17,1143.75,1143.75,1143.75,1143.75,0,1,1.00
08/14/2005,17:20,1144.00,1144.00,1143.25,1143.50,26,131,157.00
08/14/2005,17:21,1143.25,1143.25,1143.25,1143.25,0,1,1.00
08/14/2005,17:24,1143.50,1144.00,1143.50,1143.75,132,4,136.00
08/14/2005,17:27,1144.00,1144.00,1144.00,1144.00,3,0,3.00
08/14/2005,17:29,1144.00,1144.00,1144.00,1144.00,1,0,1.00
08/14/2005,17:31,1144.00,1144.00,1144.00,1144.00,1,0,1.00
08/14/2005,17:32,1143.75,1143.75,1143.75,1143.75,0,40,40.00
08/14/2005,17:33,1143.75,1143.75,1143.75,1143.75,0,8,8.00
08/14/2005,17:34,1143.75,1144.00,1143.75,1144.00,6,17,23.00
08/14/2005,17:35,1143.75,1143.75,1143.75,1143.75,0,1,1.00
08/14/2005,17:37,1144.00,1144.00,1144.00,1144.00,2,0,2.00
08/14/2005,17:38,1144.00,1144.00,1143.75,1143.75,1,12,13.00
08/14/2005,17:40,1143.75,1143.75,1143.75,1143.75,0,24,24.00
08/14/2005,17:43,1143.75,1143.75,1143.50,1143.50,0,3,3.00
08/14/2005,17:44,1143.75,1143.75,1143.75,1143.75,1,0,1.00
08/14/2005,17:45,1143.75,1143.75,1143.75,1143.75,16,0,16.00
08/14/2005,17:46,1143.75,1143.75,1143.75,1143.75,8,0,8.00
08/14/2005,17:47,1143.50,1143.50,1143.50,1143.50,0,1,1.00
08/14/2005,17:49,1143.75,1143.75,1143.75,1143.75,3,0,3.00
08/14/2005,17:55,1143.75,1143.75,1143.75,1143.75,3,0,3.00
08/14/2005,17:57,1143.75,1144.00,1143.75,1144.00,32,0,32.00
08/14/2005,17:58,1144.00,1144.00,1144.00,1144.00,2,0,2.00
08/14/2005,18:01,1143.75,1143.75,1143.75,1143.75,0,1,1.00
08/14/2005,18:02,1144.00,1144.25,1144.00,1144.25,81,0,81.00
08/14/2005,18:03,1144.00,1144.00,1144.00,1144.00,0,18,18.00
08/14/2005,18:04,1144.00,1144.00,1143.75,1144.00,97,7,104.00
08/14/2005,18:05,1143.75,1143.75,1143.75,1143.75,0,2,2.00
08/14/2005,18:08,1144.00,1144.00,1144.00,1144.00,5,0,5.00
08/14/2005,18:12,1144.00,1144.00,1144.00,1144.00,5,0,5.00
08/14/2005,18:14,1144.00,1144.00,1144.00,1144.00,1,0,1.00
08/14/2005,18:22,1144.00,1144.00,1144.00,1144.00,6,0,6.00
08/14/2005,18:23,1144.00,1144.00,1144.00,1144.00,5,0,5.00
08/14/2005,18:24,1144.00,1144.00,1144.00,1144.00,1,0,1.00
08/14/2005,18:25,1144.00,1144.00,1144.00,1144.00,6,0,6.00
08/14/2005,18:27,1144.00,1144.00,1144.00,1144.00,10,0,10.00
08/14/2005,18:28,1144.00,1144.00,1144.00,1144.00,8,0,8.00
08/14/2005,18:29,1144.00,1144.00,1144.00,1144.00,10,0,10.00
08/14/2005,18:32,1144.00,1144.00,1144.00,1144.00,5,0,5.00
08/14/2005,18:34,1144.00,1144.00,1144.00,1144.00,6,0,6.00
08/14/2005,18:35,1144.00,1144.00,1144.00,1144.00,7,0,7.00
08/14/2005,18:36,1144.00,1144.00,1144.00,1144.00,11,0,11.00
08/14/2005,18:37,1144.25,1144.25,1144.25,1144.25,3,0,3.00
08/14/2005,18:38,1144.25,1144.25,1144.25,1144.25,2,0,2.00
08/14/2005,18:40,1144.00,1144.00,1144.00,1144.00,0,3,3.00
08/14/2005,18:41,1144.25,1144.25,1144.00,1144.00,2,1,3.00
08/14/2005,18:42,1144.00,1144.00,1144.00,1144.00,0,5,5.00
08/14/2005,18:45,1144.00,1144.00,1143.75,1143.75,0,50,50.00
08/14/2005,18:49,1144.00,1144.00,1144.00,1144.00,1,0,1.00
08/14/2005,18:52,1143.75,1143.75,1143.75,1143.75,0,1,1.00
08/14/2005,18:56,1144.00,1144.00,1144.00,1144.00,25,0,25.00
08/14/2005,19:01,1144.00,1144.00,1144.00,1144.00,4,0,4.00
08/14/2005,19:02,1144.00,1144.00,1144.00,1144.00,3,0,3.00
08/14/2005,19:03,1143.75,1143.75,1143.75,1143.75,0,2,2.00
08/14/2005,19:05,1144.00,1144.00,1144.00,1144.00,38,0,38.00
08/14/2005,19:08,1143.75,1143.75,1143.75,1143.75,0,3,3.00
08/14/2005,19:09,1144.00,1144.00,1144.00,1144.00,1,0,1.00
08/14/2005,19:12,1143.75,1143.75,1143.75,1143.75,0,1,1.00
08/14/2005,19:14,1144.00,1144.00,1143.75,1143.75,1,25,26.00
08/14/2005,19:16,1143.75,1143.75,1143.75,1143.75,0,3,3.00
08/14/2005,19:17,1144.00,1144.00,1143.75,1143.75,4,4,8.00
08/14/2005,19:18,1143.75,1143.75,1143.75,1143.75,0,48,48.00
08/14/2005,19:19,1143.75,1143.75,1143.75,1143.75,0,44,44.00
08/14/2005,19:20,1143.75,1143.75,1143.75,1143.75,0,1,1.00
08/14/2005,19:22,1143.75,1143.75,1143.75,1143.75,0,22,22.00
08/14/2005,19:24,1143.75,1143.75,1143.75,1143.75,0,3,3.00
08/14/2005,19:25,1143.75,1143.75,1143.75,1143.75,0,2,2.00
08/14/2005,19:26,1144.00,1144.00,1144.00,1144.00,4,0,4.00
08/14/2005,19:28,1144.00,1144.00,1144.00,1144.00,104,0,104.00
08/14/2005,19:29,1143.75,1143.75,1143.75,1143.75,0,2,2.00
08/14/2005,19:31,1144.00,1144.00,1144.00,1144.00,31,0,31.00
08/14/2005,19:32,1144.00,1144.00,1144.00,1144.00,18,0,18.00
08/14/2005,19:33,1144.00,1144.25,1144.00,1144.25,51,0,51.00
08/14/2005,19:34,1144.25,1144.25,1144.25,1144.25,5,0,5.00
08/14/2005,19:35,1144.25,1144.25,1144.25,1144.25,5,0,5.00
08/14/2005,19:37,1144.25,1144.25,1144.25,1144.25,6,0,6.00
08/14/2005,19:38,1144.25,1144.25,1144.25,1144.25,1,0,1.00
08/14/2005,19:40,1144.00,1144.00,1144.00,1144.00,0,36,36.00
08/14/2005,19:41,1144.25,1144.25,1144.00,1144.25,21,3,24.00
08/14/2005,19:42,1144.25,1144.25,1144.00,1144.00,8,1,9.00
08/14/2005,19:43,1144.00,1144.00,1144.00,1144.00,0,13,13.00
08/14/2005,19:48,1144.25,1144.25,1144.25,1144.25,7,0,7.00
08/14/2005,19:51,1144.25,1144.25,1144.25,1144.25,4,0,4.00
08/14/2005,19:52,1144.25,1144.25,1144.25,1144.25,2,0,2.00
08/14/2005,19:53,1144.25,1144.25,1144.25,1144.25,2,0,2.00
08/14/2005,19:54,1144.25,1144.25,1144.25,1144.25,3,0,3.00
08/14/2005,19:56,1144.25,1144.25,1144.25,1144.25,1,0,1.00
08/14/2005,19:57,1144.25,1144.25,1144.25,1144.25,1,0,1.00
08/14/2005,19:58,1144.25,1144.25,1144.25,1144.25,5,0,5.00
08/14/2005,19:59,1144.25,1144.25,1144.25,1144.25,1,0,1.00
08/14/2005,20:00,1144.25,1144.25,1144.25,1144.25,3,0,3.00
08/14/2005,20:02,1144.00,1144.25,1144.00,1144.25,1,2,3.00
08/14/2005,20:06,1144.00,1144.00,1144.00,1144.00,0,5,5.00
08/14/2005,20:08,1144.25,1144.25,1144.25,1144.25,1,0,1.00
08/14/2005,20:09,1144.25,1144.25,1144.25,1144.25,1,0,1.00
08/14/2005,20:10,1144.25,1144.25,1144.25,1144.25,5,0,5.00
08/14/2005,20:13,1144.25,1144.25,1144.25,1144.25,24,0,24.00
08/14/2005,20:14,1144.25,1144.25,1144.25,1144.25,41,0,41.00
08/14/2005,20:15,1144.25,1144.25,1144.25,1144.25,10,0,10.00
08/14/2005,20:18,1144.25,1144.25,1144.25,1144.25,26,0,26.00
08/14/2005,20:24,1144.00,1144.00,1144.00,1144.00,0,25,25.00
08/14/2005,20:26,1144.00,1144.00,1144.00,1144.00,0,6,6.00
08/14/2005,20:27,1144.00,1144.00,1144.00,1144.00,0,3,3.00
08/14/2005,20:28,1144.00,1144.00,1144.00,1144.00,0,1,1.00
08/14/2005,20:29,1144.25,1144.25,1144.00,1144.00,1,7,8.00
08/14/2005,20:31,1144.00,1144.00,1144.00,1144.00,0,1,1.00
08/14/2005,20:33,1144.00,1144.00,1144.00,1144.00,0,3,3.00
08/14/2005,20:34,1144.00,1144.00,1144.00,1144.00,0,1,1.00
08/14/2005,20:36,1144.00,1144.00,1144.00,1144.00,0,2,2.00
08/14/2005,20:37,1144.00,1144.00,1144.00,1144.00,0,30,30.00
08/14/2005,20:38,1144.00,1144.00,1144.00,1144.00,0,1,1.00
08/14/2005,20:41,1144.00,1144.00,1144.00,1144.00,0,2,2.00
08/14/2005,20:42,1143.75,1143.75,1143.75,1143.75,0,1,1.00
08/14/2005,20:47,1144.00,1144.00,1144.00,1144.00,15,0,15.00
08/14/2005,20:49,1144.00,1144.00,1144.00,1144.00,4,0,4.00
08/14/2005,20:50,1144.00,1144.00,1144.00,1144.00,2,0,2.00
08/14/2005,20:51,1144.00,1144.00,1144.00,1144.00,8,0,8.00
08/14/2005,20:53,1144.00,1144.00,1144.00,1144.00,41,0,41.00
08/14/2005,20:54,1144.00,1144.00,1144.00,1144.00,1,0,1.00
08/14/2005,20:55,1144.00,1144.00,1144.00,1144.00,42,0,42.00
08/14/2005,20:56,1144.00,1144.00,1144.00,1144.00,76,0,76.00
08/14/2005,20:57,1144.00,1144.00,1144.00,1144.00,78,0,78.00
08/14/2005,20:58,1144.25,1144.25,1144.00,1144.00,2,5,7.00
08/14/2005,20:59,1144.00,1144.00,1144.00,1144.00,0,34,34.00
08/14/2005,21:01,1143.75,1144.00,1143.75,1144.00,5,1,6.00
08/14/2005,21:04,1144.00,1144.00,1144.00,1144.00,12,0,12.00
08/14/2005,21:05,1143.75,1144.00,1143.75,1144.00,1,1,2.00
08/14/2005,21:06,1144.00,1144.00,1144.00,1144.00,2,0,2.00
08/14/2005,21:08,1144.00,1144.00,1144.00,1144.00,1,0,1.00
08/14/2005,21:10,1143.75,1143.75,1143.75,1143.75,0,3,3.00
08/14/2005,21:12,1143.75,1143.75,1143.75,1143.75,0,1,1.00
08/14/2005,21:13,1144.00,1144.00,1144.00,1144.00,30,0,30.00
08/14/2005,21:14,1144.25,1144.25,1144.25,1144.25,1,0,1.00
08/14/2005,21:15,1144.00,1144.00,1144.00,1144.00,0,1,1.00
08/14/2005,21:26,1144.00,1144.00,1144.00,1144.00,0,1,1.00
08/14/2005,21:27,1144.00,1144.00,1144.00,1144.00,0,2,2.00
08/14/2005,21:28,1144.00,1144.00,1144.00,1144.00,0,2,2.00
08/14/2005,21:30,1144.25,1144.25,1144.25,1144.25,26,0,26.00
08/14/2005,21:31,1144.25,1144.25,1144.25,1144.25,38,0,38.00
08/14/2005,21:32,1144.25,1144.25,1144.25,1144.25,42,0,42.00
08/14/2005,21:33,1144.25,1144.25,1144.25,1144.25,39,0,39.00
08/14/2005,21:34,1144.25,1144.50,1144.25,1144.50,7,0,7.00
08/14/2005,21:35,1144.25,1144.25,1144.25,1144.25,0,1,1.00
08/14/2005,21:36,1144.25,1144.25,1144.25,1144.25,0,1,1.00
08/14/2005,21:38,1144.50,1144.50,1144.25,1144.25,3,1,4.00
08/14/2005,21:39,1144.25,1144.50,1144.25,1144.50,1,4,5.00
08/14/2005,21:40,1144.25,1144.25,1144.25,1144.25,0,20,20.00
08/14/2005,21:41,1144.50,1144.50,1144.00,1144.25,7,10,17.00
08/14/2005,21:42,1144.25,1144.50,1144.25,1144.50,143,1,144.00
08/14/2005,21:43,1144.75,1144.75,1144.50,1144.50,4,3,7.00
08/14/2005,21:45,1144.75,1144.75,1144.75,1144.75,1,0,1.00
08/14/2005,21:46,1144.50,1144.50,1144.50,1144.50,0,12,12.00
08/14/2005,21:47,1144.75,1144.75,1144.75,1144.75,21,0,21.00
08/14/2005,21:48,1144.75,1144.75,1144.75,1144.75,12,0,12.00
08/14/2005,21:50,1144.75,1144.75,1144.75,1144.75,21,0,21.00
08/14/2005,21:51,1144.75,1144.75,1144.75,1144.75,3,0,3.00
08/14/2005,21:52,1145.00,1145.00,1144.75,1145.00,4,2,6.00
08/14/2005,21:55,1145.00,1145.00,1145.00,1145.00,1,0,1.00
08/14/2005,21:56,1145.00,1145.00,1145.00,1145.00,72,0,72.00
08/14/2005,21:57,1145.25,1145.25,1145.00,1145.25,53,10,63.00
08/14/2005,21:58,1145.25,1145.25,1145.25,1145.25,14,0,14.00
08/14/2005,22:00,1145.00,1145.00,1145.00,1145.00,0,1,1.00
08/14/2005,22:01,1145.00,1145.00,1145.00,1145.00,0,12,12.00
08/14/2005,22:02,1145.00,1145.00,1145.00,1145.00,0,2,2.00
08/14/2005,22:04,1145.00,1145.00,1145.00,1145.00,0,17,17.00
08/14/2005,22:05,1145.00,1145.25,1145.00,1145.25,5,2,7.00
08/14/2005,22:06,1145.25,1145.25,1145.25,1145.25,3,0,3.00
08/14/2005,22:07,1145.25,1145.25,1145.25,1145.25,27,0,27.00
08/14/2005,22:09,1145.25,1145.25,1145.25,1145.25,35,0,35.00
08/14/2005,22:11,1145.25,1145.50,1145.25,1145.50,4,0,4.00
08/14/2005,22:12,1145.50,1145.50,1145.50,1145.50,1,0,1.00
08/14/2005,22:17,1145.50,1145.50,1145.25,1145.25,5,49,54.00
08/14/2005,22:18,1145.25,1145.25,1145.25,1145.25,0,1,1.00
08/14/2005,22:19,1145.00,1145.00,1145.00,1145.00,0,1,1.00
08/14/2005,22:20,1145.00,1145.00,1145.00,1145.00,0,50,50.00
08/14/2005,22:21,1145.00,1145.00,1145.00,1145.00,0,36,36.00
08/14/2005,22:22,1145.00,1145.00,1145.00,1145.00,0,38,38.00
08/14/2005,22:24,1145.00,1145.00,1145.00,1145.00,0,88,88.00
08/14/2005,22:25,1144.75,1145.00,1144.75,1145.00,2,1,3.00
08/14/2005,22:28,1145.00,1145.50,1145.00,1145.25,210,5,215.00
08/14/2005,22:29,1145.25,1145.25,1145.25,1145.25,10,0,10.00
08/14/2005,22:31,1145.00,1145.00,1145.00,1145.00,0,50,50.00
08/14/2005,22:32,1145.00,1145.00,1144.75,1144.75,0,84,84.00
08/14/2005,22:33,1144.75,1144.75,1144.75,1144.75,0,4,4.00
08/14/2005,22:34,1144.75,1144.75,1144.75,1144.75,0,14,14.00
08/14/2005,22:35,1144.50,1144.50,1144.25,1144.25,0,69,69.00
08/14/2005,22:36,1144.25,1144.25,1144.25,1144.25,0,2,2.00
08/14/2005,22:37,1144.50,1144.50,1144.50,1144.50,7,0,7.00
08/14/2005,22:39,1144.25,1144.25,1144.25,1144.25,0,46,46.00
08/14/2005,22:40,1144.25,1144.25,1144.25,1144.25,0,15,15.00
08/14/2005,22:41,1144.25,1144.25,1144.25,1144.25,0,8,8.00
08/14/2005,22:42,1144.25,1144.25,1144.25,1144.25,0,3,3.00
08/14/2005,22:44,1144.25,1144.25,1144.25,1144.25,0,28,28.00
08/14/2005,22:45,1144.25,1144.25,1144.25,1144.25,0,3,3.00
08/14/2005,22:46,1144.25,1144.25,1144.25,1144.25,0,1,1.00
08/14/2005,22:47,1144.25,1144.25,1144.00,1144.00,0,3,3.00
08/14/2005,22:48,1144.25,1144.25,1144.25,1144.25,4,0,4.00
08/14/2005,22:49,1144.25,1144.25,1144.25,1144.25,2,0,2.00
08/14/2005,22:52,1144.25,1144.50,1144.25,1144.50,4,0,4.00
08/14/2005,22:54,1144.50,1144.50,1144.50,1144.50,1,0,1.00
08/14/2005,22:56,1144.50,1144.50,1144.50,1144.50,1,0,1.00
08/14/2005,22:58,1144.25,1144.50,1144.25,1144.50,28,26,54.00
08/14/2005,22:59,1144.50,1144.50,1144.50,1144.50,5,0,5.00
08/14/2005,23:00,1144.50,1144.50,1144.50,1144.50,1,0,1.00
08/14/2005,23:01,1144.50,1144.50,1144.50,1144.50,1,0,1.00
08/14/2005,23:02,1144.50,1144.50,1144.50,1144.50,7,0,7.00
08/14/2005,23:03,1144.50,1144.50,1144.50,1144.50,1,0,1.00
08/14/2005,23:04,1144.50,1144.50,1144.50,1144.50,2,0,2.00
08/14/2005,23:05,1144.50,1144.50,1144.50,1144.50,2,0,2.00
08/14/2005,23:06,1144.25,1144.25,1144.25,1144.25,0,45,45.00
08/14/2005,23:07,1144.25,1144.25,1144.25,1144.25,0,12,12.00
08/14/2005,23:08,1144.25,1144.25,1144.25,1144.25,0,16,16.00
08/14/2005,23:10,1144.25,1144.25,1144.25,1144.25,0,7,7.00
08/14/2005,23:12,1144.00,1144.00,1143.75,1143.75,0,39,39.00
08/14/2005,23:14,1143.75,1143.75,1143.75,1143.75,0,20,20.00
08/14/2005,23:16,1143.75,1143.75,1143.75,1143.75,0,13,13.00
08/14/2005,23:17,1143.75,1143.75,1143.75,1143.75,0,11,11.00
08/14/2005,23:18,1143.75,1143.75,1143.75,1143.75,0,29,29.00
08/14/2005,23:19,1143.75,1143.75,1143.75,1143.75,0,10,10.00
08/14/2005,23:20,1143.75,1143.75,1143.75,1143.75,0,10,10.00
08/14/2005,23:21,1143.75,1143.75,1143.75,1143.75,0,5,5.00
08/14/2005,23:22,1143.75,1144.00,1143.75,1144.00,7,1,8.00
08/14/2005,23:23,1144.00,1144.00,1144.00,1144.00,2,0,2.00
08/14/2005,23:24,1144.00,1144.00,1144.00,1144.00,2,0,2.00
08/14/2005,23:25,1144.00,1144.00,1144.00,1144.00,1,0,1.00
08/14/2005,23:29,1144.00,1144.00,1144.00,1144.00,2,0,2.00
08/14/2005,23:30,1143.75,1143.75,1143.75,1143.75,0,3,3.00
08/14/2005,23:31,1143.75,1143.75,1143.75,1143.75,0,3,3.00
08/14/2005,23:32,1143.75,1143.75,1143.75,1143.75,0,2,2.00
08/14/2005,23:33,1144.00,1144.00,1144.00,1144.00,1,0,1.00
08/14/2005,23:35,1144.00,1144.00,1144.00,1144.00,11,0,11.00
08/14/2005,23:41,1144.00,1144.00,1144.00,1144.00,2,0,2.00
08/14/2005,23:42,1144.00,1144.00,1144.00,1144.00,2,0,2.00
08/14/2005,23:43,1144.00,1144.00,1144.00,1144.00,3,0,3.00
08/14/2005,23:44,1144.00,1144.00,1144.00,1144.00,2,0,2.00
08/14/2005,23:45,1143.75,1143.75,1143.75,1143.75,0,5,5.00
08/14/2005,23:46,1143.75,1143.75,1143.75,1143.75,0,1,1.00
08/14/2005,23:47,1144.00,1144.00,1144.00,1144.00,2,0,2.00
08/14/2005,23:48,1143.75,1143.75,1143.75,1143.75,0,1,1.00
08/14/2005,23:52,1143.75,1143.75,1143.75,1143.75,0,2,2.00
08/15/2005,00:01,1143.75,1143.75,1143.75,1143.75,0,2,2.00
08/15/2005,00:02,1143.75,1143.75,1143.75,1143.75,0,1,1.00
08/15/2005,00:03,1143.75,1144.00,1143.75,1144.00,48,8,56.00
08/15/2005,00:04,1144.00,1144.00,1144.00,1144.00,4,0,4.00
08/15/2005,00:05,1144.00,1144.25,1144.00,1144.25,20,0,20.00
08/15/2005,00:06,1144.00,1144.00,1144.00,1144.00,0,2,2.00
08/15/2005,00:09,1144.00,1144.00,1144.00,1144.00,0,2,2.00
08/15/2005,00:13,1144.25,1144.25,1144.25,1144.25,1,0,1.00
08/15/2005,00:14,1144.00,1144.00,1144.00,1144.00,0,10,10.00
08/15/2005,00:16,1144.00,1144.00,1144.00,1144.00,0,2,2.00
08/15/2005,00:22,1144.00,1144.00,1143.75,1144.00,5,50,55.00
08/15/2005,00:23,1144.25,1144.25,1144.00,1144.00,5,13,18.00
08/15/2005,00:24,1144.00,1144.00,1144.00,1144.00,0,46,46.00
08/15/2005,00:25,1144.00,1144.00,1144.00,1144.00,0,1,1.00
08/15/2005,00:26,1143.75,1143.75,1143.50,1143.75,1,52,53.00
08/15/2005,00:27,1144.00,1144.00,1143.75,1143.75,5,10,15.00
08/15/2005,00:29,1143.75,1143.75,1143.75,1143.75,0,10,10.00
08/15/2005,00:30,1144.00,1144.00,1144.00,1144.00,1,0,1.00
08/15/2005,00:31,1143.75,1143.75,1143.75,1143.75,0,1,1.00
08/15/2005,00:34,1143.75,1143.75,1143.50,1143.50,0,50,50.00
08/15/2005,00:35,1143.75,1143.75,1143.75,1143.75,17,0,17.00
08/15/2005,00:39,1143.75,1143.75,1143.75,1143.75,1,0,1.00
08/15/2005,00:44,1143.75,1143.75,1143.50,1143.75,19,44,63.00
08/15/2005,00:45,1143.75,1143.75,1143.75,1143.75,1,0,1.00
08/15/2005,00:46,1143.75,1144.00,1143.75,1144.00,8,0,8.00
08/15/2005,00:48,1143.50,1143.50,1143.50,1143.50,0,2,2.00
08/15/2005,00:49,1143.50,1143.50,1143.50,1143.50,0,5,5.00
08/15/2005,00:55,1143.50,1143.50,1143.50,1143.50,0,10,10.00
08/15/2005,00:57,1143.50,1144.00,1143.50,1144.00,123,1,124.00
08/15/2005,00:58,1144.00,1144.00,1144.00,1144.00,9,0,9.00
08/15/2005,00:59,1143.75,1143.75,1143.75,1143.75,0,1,1.00
08/15/2005,01:02,1143.75,1143.75,1143.75,1143.75,0,82,82.00
08/15/2005,01:03,1143.75,1143.75,1143.75,1143.75,0,14,14.00
08/15/2005,01:07,1144.00,1144.00,1144.00,1144.00,1,0,1.00
08/15/2005,01:09,1144.00,1144.00,1144.00,1144.00,2,0,2.00
08/15/2005,01:10,1144.00,1144.00,1144.00,1144.00,5,0,5.00
08/15/2005,01:12,1144.00,1144.00,1144.00,1144.00,1,0,1.00
08/15/2005,01:18,1144.00,1144.00,1144.00,1144.00,2,0,2.00
08/15/2005,01:21,1144.00,1144.00,1144.00,1144.00,9,0,9.00
08/15/2005,01:22,1144.00,1144.00,1144.00,1144.00,10,0,10.00
08/15/2005,01:23,1144.00,1144.00,1144.00,1144.00,4,0,4.00
08/15/2005,01:26,1144.00,1144.00,1144.00,1144.00,5,0,5.00
08/15/2005,01:28,1144.00,1144.00,1144.00,1144.00,1,0,1.00
08/15/2005,01:29,1144.00,1144.00,1144.00,1144.00,4,0,4.00
08/15/2005,01:30,1144.00,1144.25,1144.00,1144.25,11,0,11.00
08/15/2005,01:31,1144.25,1144.25,1144.00,1144.00,1,1,2.00
08/15/2005,01:33,1144.25,1144.25,1144.25,1144.25,9,0,9.00
08/15/2005,01:34,1144.25,1144.25,1144.25,1144.25,2,0,2.00
08/15/2005,01:35,1144.25,1144.25,1144.25,1144.25,10,0,10.00
08/15/2005,01:36,1144.50,1144.50,1144.25,1144.25,3,2,5.00
08/15/2005,01:38,1144.25,1144.25,1144.25,1144.25,0,11,11.00
08/15/2005,01:39,1144.25,1144.25,1144.25,1144.25,0,4,4.00
08/15/2005,01:40,1144.25,1144.25,1144.25,1144.25,0,6,6.00
08/15/2005,01:41,1144.50,1144.50,1144.25,1144.25,1,1,2.00
08/15/2005,01:42,1144.25,1144.25,1144.25,1144.25,0,89,89.00
08/15/2005,01:43,1144.25,1144.25,1144.25,1144.25,0,10,10.00
08/15/2005,01:45,1144.25,1144.25,1143.75,1144.00,12,73,85.00
08/15/2005,01:48,1143.75,1143.75,1143.75,1143.75,0,3,3.00
08/15/2005,01:50,1143.75,1143.75,1143.75,1143.75,0,1,1.00
08/15/2005,01:51,1143.75,1143.75,1143.75,1143.75,0,2,2.00
08/15/2005,01:52,1143.75,1143.75,1143.75,1143.75,0,2,2.00
08/15/2005,01:55,1144.00,1144.50,1144.00,1144.25,70,15,85.00
08/15/2005,01:56,1144.25,1144.25,1144.25,1144.25,0,1,1.00
08/15/2005,01:57,1144.50,1144.50,1144.50,1144.50,2,0,2.00
08/15/2005,01:58,1144.50,1144.50,1144.50,1144.50,58,0,58.00
08/15/2005,01:59,1144.50,1144.50,1144.50,1144.50,15,0,15.00
08/15/2005,02:00,1144.50,1144.75,1144.50,1144.75,86,0,86.00
08/15/2005,02:01,1145.00,1145.00,1144.75,1144.75,277,29,306.00
08/15/2005,02:02,1144.75,1144.75,1144.50,1144.50,0,227,227.00
08/15/2005,02:03,1144.50,1144.75,1144.25,1144.75,56,38,94.00
08/15/2005,02:04,1144.75,1144.75,1144.75,1144.75,45,0,45.00
08/15/2005,02:05,1144.75,1144.75,1144.75,1144.75,28,0,28.00
08/15/2005,02:07,1144.50,1144.50,1144.50,1144.50,0,33,33.00
08/15/2005,02:08,1144.50,1144.50,1144.25,1144.50,4,51,55.00
08/15/2005,02:09,1144.25,1144.50,1144.25,1144.50,34,12,46.00
08/15/2005,02:10,1144.50,1144.75,1144.50,1144.50,8,4,12.00
08/15/2005,02:11,1144.50,1144.75,1144.50,1144.50,1,34,35.00
08/15/2005,02:14,1144.50,1144.50,1144.50,1144.50,0,1,1.00
08/15/2005,02:15,1144.50,1144.50,1144.50,1144.50,0,15,15.00
08/15/2005,02:16,1144.75,1144.75,1144.75,1144.75,22,0,22.00
08/15/2005,02:17,1145.00,1145.25,1144.75,1145.00,18,4,22.00
08/15/2005,02:18,1145.00,1145.25,1145.00,1145.25,4,36,40.00
08/15/2005,02:19,1145.25,1145.25,1145.00,1145.00,33,21,54.00
08/15/2005,02:20,1145.00,1145.25,1144.75,1145.00,13,5,18.00
08/15/2005,02:22,1145.00,1145.25,1145.00,1145.00,3,18,21.00
08/15/2005,02:23,1145.00,1145.00,1145.00,1145.00,0,20,20.00
08/15/2005,02:24,1145.00,1145.00,1145.00,1145.00,0,44,44.00
08/15/2005,02:25,1145.00,1145.00,1145.00,1145.00,0,31,31.00
08/15/2005,02:26,1145.00,1145.00,1144.75,1144.75,0,9,9.00
08/15/2005,02:27,1144.75,1144.75,1144.75,1144.75,0,1,1.00
08/15/2005,02:30,1145.00,1145.00,1145.00,1145.00,18,0,18.00
08/15/2005,02:31,1145.00,1145.25,1144.75,1145.25,16,1,17.00
08/15/2005,02:32,1145.25,1145.50,1145.25,1145.25,138,2,140.00
08/15/2005,02:33,1145.50,1145.75,1145.50,1145.50,162,2,164.00
08/15/2005,02:34,1145.50,1145.50,1145.50,1145.50,0,20,20.00
08/15/2005,02:35,1145.25,1145.50,1145.25,1145.25,31,8,39.00
08/15/2005,02:36,1145.50,1145.50,1145.50,1145.50,3,0,3.00
08/15/2005,02:37,1145.50,1145.50,1145.50,1145.50,23,0,23.00
08/15/2005,02:38,1145.50,1145.75,1145.50,1145.50,37,1,38.00
08/15/2005,02:39,1145.75,1145.75,1145.75,1145.75,168,0,168.00
08/15/2005,02:40,1145.75,1145.75,1145.75,1145.75,107,0,107.00
08/15/2005,02:41,1145.50,1145.50,1145.50,1145.50,0,24,24.00
08/15/2005,02:42,1145.75,1146.50,1145.75,1146.50,612,6,618.00
08/15/2005,02:43,1146.50,1146.50,1146.25,1146.25,2,99,101.00
08/15/2005,02:44,1146.25,1146.50,1146.00,1146.25,83,13,96.00
08/15/2005,02:45,1146.25,1146.25,1146.25,1146.25,64,0,64.00
08/15/2005,02:46,1146.25,1146.25,1146.25,1146.25,1,0,1.00
08/15/2005,02:47,1146.50,1146.50,1146.25,1146.25,6,30,36.00
08/15/2005,02:48,1146.25,1146.25,1146.00,1146.00,0,116,116.00
08/15/2005,02:49,1146.00,1146.00,1146.00,1146.00,0,32,32.00
08/15/2005,02:50,1146.00,1146.25,1145.75,1146.25,40,19,59.00
08/15/2005,02:51,1146.50,1146.50,1146.50,1146.50,2,0,2.00
08/15/2005,02:52,1146.50,1146.75,1146.50,1146.75,85,1,86.00
08/15/2005,02:53,1146.75,1146.75,1146.75,1146.75,14,0,14.00
08/15/2005,02:54,1146.50,1146.75,1146.50,1146.75,4,1,5.00
08/15/2005,02:55,1146.50,1146.50,1146.50,1146.50,0,5,5.00
08/15/2005,02:56,1146.75,1146.75,1146.75,1146.75,147,0,147.00
08/15/2005,02:57,1146.75,1146.75,1146.75,1146.75,29,0,29.00
08/15/2005,02:58,1146.75,1147.00,1146.75,1146.75,34,27,61.00
08/15/2005,03:00,1146.50,1146.50,1146.50,1146.50,0,22,22.00
08/15/2005,03:01,1146.25,1146.25,1146.25,1146.25,0,1,1.00
08/15/2005,03:02,1146.50,1146.50,1146.50,1146.50,26,0,26.00
08/15/2005,03:03,1146.50,1146.50,1146.50,1146.50,23,0,23.00
08/15/2005,03:05,1146.50,1146.50,1146.50,1146.50,2,0,2.00
08/15/2005,03:06,1146.25,1146.25,1146.25,1146.25,0,30,30.00
08/15/2005,03:07,1146.25,1146.25,1146.25,1146.25,0,2,2.00
08/15/2005,03:09,1146.25,1146.25,1146.25,1146.25,0,20,20.00
08/15/2005,03:10,1146.25,1146.25,1146.25,1146.25,0,1,1.00
08/15/2005,03:11,1146.25,1146.25,1146.25,1146.25,0,4,4.00
08/15/2005,03:12,1146.25,1146.25,1146.25,1146.25,0,97,97.00
08/15/2005,03:14,1146.25,1146.25,1146.25,1146.25,0,3,3.00
08/15/2005,03:15,1146.00,1146.00,1146.00,1146.00,0,36,36.00
08/15/2005,03:16,1146.00,1146.00,1146.00,1146.00,0,14,14.00
08/15/2005,03:17,1146.00,1146.25,1146.00,1146.00,5,76,81.00
08/15/2005,03:18,1146.25,1146.25,1146.25,1146.25,5,0,5.00
08/15/2005,03:20,1146.25,1146.25,1146.25,1146.25,1,0,1.00
08/15/2005,03:21,1146.00,1146.00,1146.00,1146.00,0,13,13.00
08/15/2005,03:22,1146.00,1146.25,1146.00,1146.00,3,28,31.00
08/15/2005,03:24,1146.00,1146.25,1146.00,1146.00,31,80,111.00
08/15/2005,03:25,1146.00,1146.25,1146.00,1146.25,40,12,52.00
08/15/2005,03:29,1146.25,1146.25,1146.25,1146.25,28,0,28.00
08/15/2005,03:30,1146.25,1146.25,1146.25,1146.25,23,0,23.00
08/15/2005,03:31,1146.25,1146.25,1146.25,1146.25,10,0,10.00
08/15/2005,03:32,1146.25,1146.25,1146.25,1146.25,2,0,2.00
08/15/2005,03:36,1146.50,1146.50,1146.50,1146.50,1,0,1.00
08/15/2005,03:37,1146.50,1146.50,1146.50,1146.50,4,0,4.00
08/15/2005,03:39,1146.25,1146.25,1146.25,1146.25,0,3,3.00
08/15/2005,03:43,1146.25,1146.25,1146.25,1146.25,0,2,2.00
08/15/2005,03:44,1146.25,1146.25,1146.00,1146.25,4,87,91.00
08/15/2005,03:45,1146.25,1146.25,1146.25,1146.25,4,0,4.00
08/15/2005,03:46,1146.50,1146.50,1146.50,1146.50,9,0,9.00
08/15/2005,03:48,1146.25,1146.25,1146.25,1146.25,0,4,4.00
08/15/2005,03:50,1146.25,1146.25,1146.00,1146.00,0,17,17.00
08/15/2005,03:52,1146.00,1146.00,1146.00,1146.00,0,150,150.00
08/15/2005,03:53,1146.00,1146.00,1145.75,1145.75,0,15,15.00
08/15/2005,03:54,1145.75,1145.75,1145.75,1145.75,0,16,16.00
08/15/2005,03:55,1145.75,1146.00,1145.75,1146.00,2,2,4.00
08/15/2005,03:56,1145.75,1145.75,1145.50,1145.50,0,88,88.00
08/15/2005,03:57,1145.75,1145.75,1145.75,1145.75,1,0,1.00
08/15/2005,03:58,1145.75,1145.75,1145.75,1145.75,14,0,14.00
08/15/2005,03:59,1145.75,1145.75,1145.75,1145.75,51,0,51.00
08/15/2005,04:00,1145.75,1146.00,1145.75,1146.00,11,0,11.00
08/15/2005,04:01,1145.75,1145.75,1145.75,1145.75,0,28,28.00
08/15/2005,04:02,1145.75,1145.75,1145.50,1145.50,2,33,35.00
08/15/2005,04:03,1145.75,1145.75,1145.75,1145.75,8,0,8.00
08/15/2005,04:04,1145.75,1145.75,1145.75,1145.75,9,0,9.00
08/15/2005,04:05,1145.75,1145.75,1145.75,1145.75,3,0,3.00
08/15/2005,04:06,1145.75,1145.75,1145.50,1145.75,19,8,27.00
08/15/2005,04:07,1145.75,1145.75,1145.75,1145.75,3,0,3.00
08/15/2005,04:08,1145.75,1145.75,1145.75,1145.75,2,0,2.00
08/15/2005,04:09,1145.75,1145.75,1145.75,1145.75,15,0,15.00
08/15/2005,04:10,1145.50,1145.50,1145.50,1145.50,0,85,85.00
08/15/2005,04:11,1145.50,1145.75,1145.50,1145.75,34,2,36.00
08/15/2005,04:12,1146.00,1146.00,1146.00,1146.00,1,0,1.00
08/15/2005,04:13,1146.00,1146.00,1146.00,1146.00,43,0,43.00
08/15/2005,04:14,1145.75,1145.75,1145.75,1145.75,0,50,50.00
08/15/2005,04:15,1146.00,1146.00,1145.75,1145.75,4,138,142.00
08/15/2005,04:17,1145.75,1145.75,1145.75,1145.75,0,12,12.00
08/15/2005,04:18,1145.75,1145.75,1145.75,1145.75,0,3,3.00
08/15/2005,04:19,1145.75,1145.75,1145.75,1145.75,0,13,13.00
08/15/2005,04:20,1145.75,1145.75,1145.50,1145.50,0,10,10.00
08/15/2005,04:21,1145.50,1145.50,1145.25,1145.50,17,118,135.00
08/15/2005,04:22,1145.50,1145.50,1145.50,1145.50,1,0,1.00
08/15/2005,04:23,1145.25,1145.25,1145.00,1145.00,0,105,105.00
08/15/2005,04:24,1145.00,1145.00,1144.75,1145.00,100,142,242.00
08/15/2005,04:25,1145.00,1145.00,1145.00,1145.00,11,0,11.00
08/15/2005,04:26,1145.00,1145.25,1145.00,1145.25,20,0,20.00
08/15/2005,04:27,1145.50,1145.50,1145.25,1145.25,5,1,6.00
08/15/2005,04:30,1145.50,1145.50,1145.25,1145.50,37,1,38.00
08/15/2005,04:31,1145.75,1145.75,1145.50,1145.50,6,23,29.00
08/15/2005,04:32,1145.50,1145.50,1145.50,1145.50,0,3,3.00
08/15/2005,04:33,1145.50,1145.50,1145.50,1145.50,0,10,10.00
08/15/2005,04:34,1145.50,1145.50,1145.50,1145.50,0,22,22.00
08/15/2005,04:36,1145.25,1145.50,1145.25,1145.50,2,1,3.00
08/15/2005,04:37,1145.50,1145.50,1145.50,1145.50,166,0,166.00
08/15/2005,04:38,1145.25,1145.25,1145.00,1145.00,0,38,38.00
08/15/2005,04:39,1145.25,1145.25,1145.25,1145.25,2,0,2.00
08/15/2005,04:40,1145.25,1145.25,1145.00,1145.00,10,4,14.00
08/15/2005,04:41,1145.00,1145.00,1144.75,1145.00,28,86,114.00
08/15/2005,04:42,1145.25,1145.25,1145.00,1145.00,1,75,76.00
08/15/2005,04:44,1145.00,1145.00,1144.75,1145.00,6,16,22.00
08/15/2005,04:45,1145.00,1145.00,1145.00,1145.00,36,0,36.00
08/15/2005,04:46,1145.25,1145.25,1145.00,1145.00,1,4,5.00
08/15/2005,04:47,1145.25,1145.25,1145.25,1145.25,1,0,1.00
08/15/2005,04:49,1145.00,1145.00,1145.00,1145.00,0,36,36.00
08/15/2005,04:50,1145.00,1145.00,1144.75,1145.00,17,22,39.00
08/15/2005,04:51,1145.00,1145.00,1145.00,1145.00,9,0,9.00
08/15/2005,04:52,1145.00,1145.00,1145.00,1145.00,15,0,15.00
08/15/2005,04:53,1145.00,1145.00,1145.00,1145.00,12,0,12.00
08/15/2005,04:55,1145.00,1145.00,1145.00,1145.00,2,0,2.00
08/15/2005,04:56,1145.00,1145.00,1145.00,1145.00,2,0,2.00
08/15/2005,04:59,1145.00,1145.00,1145.00,1145.00,1,0,1.00
08/15/2005,05:00,1145.00,1145.00,1145.00,1145.00,5,0,5.00
08/15/2005,05:01,1145.00,1145.00,1145.00,1145.00,11,0,11.00
08/15/2005,05:03,1145.00,1145.00,1145.00,1145.00,1,0,1.00
08/15/2005,05:06,1145.25,1145.25,1145.00,1145.00,1,5,6.00
08/15/2005,05:09,1145.25,1145.25,1145.25,1145.25,111,0,111.00
08/15/2005,05:12,1145.50,1145.75,1145.50,1145.75,279,0,279.00
08/15/2005,05:13,1146.00,1146.00,1145.75,1145.75,281,6,287.00
08/15/2005,05:14,1145.75,1145.75,1145.75,1145.75,0,6,6.00
08/15/2005,05:15,1145.75,1146.00,1145.75,1146.00,17,13,30.00
08/15/2005,05:16,1146.00,1146.00,1146.00,1146.00,32,0,32.00
08/15/2005,05:17,1146.00,1146.00,1146.00,1146.00,122,0,122.00
08/15/2005,05:18,1146.00,1146.00,1146.00,1146.00,11,0,11.00
08/15/2005,05:19,1146.00,1146.25,1146.00,1146.00,10,13,23.00
08/15/2005,05:20,1146.00,1146.00,1146.00,1146.00,0,2,2.00
08/15/2005,05:22,1146.00,1146.00,1146.00,1146.00,0,9,9.00
08/15/2005,05:24,1146.00,1146.00,1146.00,1146.00,0,7,7.00
08/15/2005,05:25,1146.00,1146.00,1146.00,1146.00,0,1,1.00
08/15/2005,05:28,1146.00,1146.00,1146.00,1146.00,0,23,23.00
08/15/2005,05:32,1146.00,1146.00,1146.00,1146.00,0,5,5.00
08/15/2005,05:34,1146.00,1146.00,1146.00,1146.00,0,1,1.00
08/15/2005,05:35,1145.75,1145.75,1145.50,1145.50,0,153,153.00
08/15/2005,05:36,1145.50,1145.50,1145.25,1145.50,41,152,193.00
08/15/2005,05:37,1145.50,1145.50,1145.00,1145.00,24,274,298.00
08/15/2005,05:38,1145.00,1145.25,1144.75,1145.00,83,165,248.00
08/15/2005,05:39,1145.25,1145.25,1145.00,1145.25,6,37,43.00
08/15/2005,05:40,1145.00,1145.00,1145.00,1145.00,0,49,49.00
08/15/2005,05:43,1145.00,1145.25,1145.00,1145.25,10,22,32.00
08/15/2005,05:44,1145.25,1145.25,1145.00,1145.25,7,2,9.00
08/15/2005,05:45,1145.25,1145.50,1145.25,1145.25,20,2,22.00
08/15/2005,05:47,1145.25,1145.25,1145.25,1145.25,0,2,2.00
08/15/2005,05:48,1145.25,1145.25,1145.25,1145.25,0,7,7.00
08/15/2005,05:49,1145.25,1145.25,1145.25,1145.25,0,19,19.00
08/15/2005,05:50,1145.25,1145.25,1145.25,1145.25,0,2,2.00
08/15/2005,05:52,1145.25,1145.50,1145.25,1145.50,1,43,44.00
08/15/2005,05:53,1145.50,1145.50,1145.50,1145.50,48,0,48.00
08/15/2005,05:54,1145.50,1145.50,1145.50,1145.50,29,0,29.00
08/15/2005,05:55,1145.50,1145.50,1145.50,1145.50,5,0,5.00
08/15/2005,05:56,1145.75,1145.75,1145.50,1145.50,1,26,27.00
08/15/2005,05:57,1145.50,1145.50,1145.50,1145.50,0,11,11.00
08/15/2005,05:58,1145.75,1145.75,1145.75,1145.75,286,0,286.00
08/15/2005,05:59,1146.00,1146.25,1145.75,1145.75,34,44,78.00
08/15/2005,06:00,1145.75,1145.75,1145.75,1145.75,0,20,20.00
08/15/2005,06:01,1145.75,1146.00,1145.75,1146.00,6,3,9.00
08/15/2005,06:02,1146.00,1146.25,1146.00,1146.00,143,12,155.00
08/15/2005,06:03,1145.75,1145.75,1145.75,1145.75,0,55,55.00
08/15/2005,06:04,1145.75,1146.00,1145.75,1145.75,1,13,14.00
08/15/2005,06:05,1145.75,1145.75,1145.75,1145.75,0,2,2.00
08/15/2005,06:06,1145.75,1145.75,1145.75,1145.75,0,29,29.00
08/15/2005,06:07,1145.75,1145.75,1145.75,1145.75,0,10,10.00
08/15/2005,06:08,1145.50,1145.50,1145.50,1145.50,0,1,1.00
08/15/2005,06:09,1145.75,1145.75,1145.75,1145.75,1,0,1.00
08/15/2005,06:10,1145.75,1146.00,1145.75,1146.00,171,2,173.00
08/15/2005,06:11,1146.00,1146.25,1146.00,1146.00,15,23,38.00
08/15/2005,06:13,1146.00,1146.25,1146.00,1146.00,5,118,123.00
08/15/2005,06:14,1145.75,1145.75,1145.75,1145.75,0,30,30.00
08/15/2005,06:15,1146.00,1146.00,1146.00,1146.00,1,0,1.00
08/15/2005,06:16,1146.00,1146.25,1145.75,1146.00,44,209,253.00
08/15/2005,06:17,1146.00,1146.00,1145.75,1146.00,4,3,7.00
08/15/2005,06:18,1146.00,1146.25,1146.00,1146.00,57,4,61.00
08/15/2005,06:19,1145.75,1146.00,1145.75,1146.00,12,1,13.00
08/15/2005,06:20,1145.75,1145.75,1145.75,1145.75,0,149,149.00
08/15/2005,06:24,1145.75,1145.75,1145.75,1145.75,0,1,1.00
08/15/2005,06:25,1145.50,1145.75,1145.50,1145.75,2,6,8.00
08/15/2005,06:26,1145.75,1145.75,1145.75,1145.75,1,0,1.00
08/15/2005,06:27,1145.50,1145.50,1145.50,1145.50,0,1,1.00
08/15/2005,06:28,1145.50,1145.50,1145.50,1145.50,0,8,8.00
08/15/2005,06:30,1145.75,1145.75,1145.75,1145.75,2,0,2.00
08/15/2005,06:31,1145.75,1145.75,1145.50,1145.50,151,3,154.00
08/15/2005,06:32,1145.75,1145.75,1145.75,1145.75,3,0,3.00
08/15/2005,06:34,1145.50,1145.75,1145.25,1145.25,4,170,174.00
08/15/2005,06:35,1145.25,1145.25,1144.75,1144.75,0,325,325.00
08/15/2005,06:36,1144.75,1144.75,1144.50,1144.75,111,266,377.00
08/15/2005,06:37,1144.75,1144.75,1144.50,1144.75,149,16,165.00
08/15/2005,06:38,1144.50,1144.75,1144.25,1144.75,109,191,300.00
08/15/2005,06:41,1144.75,1144.75,1144.75,1144.75,2,0,2.00
08/15/2005,06:42,1144.75,1145.00,1144.75,1144.75,142,98,240.00
08/15/2005,06:43,1144.50,1144.75,1144.25,1144.75,4,159,163.00
08/15/2005,06:44,1144.50,1144.75,1144.25,1144.50,53,45,98.00
08/15/2005,06:45,1144.50,1144.50,1144.25,1144.50,62,10,72.00
08/15/2005,06:46,1144.50,1144.50,1144.50,1144.50,2,0,2.00
08/15/2005,06:47,1144.50,1144.75,1144.50,1144.75,2,0,2.00
08/15/2005,06:48,1144.50,1144.50,1144.25,1144.50,1,64,65.00
08/15/2005,06:49,1144.50,1144.50,1144.50,1144.50,12,0,12.00
08/15/2005,06:50,1144.50,1144.50,1143.75,1144.00,63,523,586.00
08/15/2005,06:51,1143.75,1144.25,1143.75,1144.25,7,1,8.00
08/15/2005,06:52,1144.25,1144.25,1144.00,1144.00,105,46,151.00
08/15/2005,06:53,1144.00,1144.25,1144.00,1144.25,109,6,115.00
08/15/2005,06:54,1144.25,1144.25,1144.25,1144.25,61,0,61.00
08/15/2005,06:55,1144.25,1144.25,1144.25,1144.25,23,0,23.00
08/15/2005,06:56,1144.25,1144.50,1144.25,1144.25,235,1,236.00
08/15/2005,06:57,1144.50,1144.50,1144.25,1144.50,146,2,148.00
08/15/2005,06:58,1144.50,1144.50,1144.50,1144.50,49,0,49.00
08/15/2005,06:59,1144.50,1144.50,1144.50,1144.50,191,0,191.00
08/15/2005,07:00,1144.50,1144.50,1144.25,1144.25,34,1,35.00
08/15/2005,07:01,1144.50,1144.50,1144.50,1144.50,1,0,1.00
08/15/2005,07:02,1144.50,1144.50,1144.50,1144.50,8,0,8.00
08/15/2005,07:04,1144.50,1144.50,1144.50,1144.50,1,0,1.00
08/15/2005,07:05,1144.50,1144.50,1144.50,1144.50,8,0,8.00
08/15/2005,07:06,1144.50,1144.50,1144.50,1144.50,1,0,1.00
08/15/2005,07:07,1144.25,1144.50,1144.25,1144.50,1,5,6.00
08/15/2005,07:08,1144.50,1144.50,1144.50,1144.50,1,0,1.00
08/15/2005,07:09,1144.50,1144.50,1144.50,1144.50,89,0,89.00
08/15/2005,07:10,1144.50,1144.50,1144.50,1144.50,80,0,80.00
08/15/2005,07:11,1144.50,1144.50,1144.25,1144.25,417,1,418.00
08/15/2005,07:12,1144.50,1144.50,1144.50,1144.50,8,0,8.00
08/15/2005,07:13,1144.25,1144.25,1144.25,1144.25,0,70,70.00
08/15/2005,07:14,1144.50,1144.50,1144.00,1144.25,18,135,153.00
08/15/2005,07:15,1144.00,1144.25,1144.00,1144.25,36,23,59.00
08/15/2005,07:16,1144.25,1144.25,1144.25,1144.25,2,0,2.00
08/15/2005,07:17,1144.25,1144.25,1144.00,1144.00,3,6,9.00
08/15/2005,07:18,1144.25,1144.25,1144.00,1144.00,18,12,30.00
08/15/2005,07:19,1144.25,1144.25,1143.75,1144.00,17,128,145.00
08/15/2005,07:20,1144.00,1144.00,1143.75,1144.00,154,1,155.00
08/15/2005,07:21,1144.00,1144.00,1143.75,1143.75,154,110,264.00
08/15/2005,07:22,1143.75,1144.00,1143.50,1143.50,150,1053,1203.00
08/15/2005,07:23,1143.50,1143.75,1143.25,1143.50,57,225,282.00
08/15/2005,07:24,1143.75,1143.75,1143.50,1143.50,1,4,5.00
08/15/2005,07:25,1143.75,1143.75,1143.75,1143.75,49,0,49.00
08/15/2005,07:26,1143.75,1143.75,1143.50,1143.50,160,2,162.00
08/15/2005,07:27,1143.50,1143.75,1143.50,1143.75,35,4,39.00
08/15/2005,07:28,1143.75,1144.00,1143.75,1143.75,83,24,107.00
08/15/2005,07:29,1143.75,1143.75,1143.50,1143.50,2,250,252.00
08/15/2005,07:30,1143.50,1143.75,1143.25,1143.50,19,89,108.00
08/15/2005,07:31,1143.50,1143.75,1143.50,1143.50,519,209,728.00
08/15/2005,07:32,1143.50,1143.75,1143.50,1143.50,3,6,9.00
08/15/2005,07:33,1143.75,1143.75,1143.25,1143.50,124,184,308.00
08/15/2005,07:34,1143.50,1143.75,1143.50,1143.75,145,0,145.00
08/15/2005,07:35,1143.75,1143.75,1143.50,1143.75,3,22,25.00
08/15/2005,07:36,1143.75,1143.75,1143.25,1143.50,63,100,163.00
08/15/2005,07:37,1143.50,1143.50,1143.50,1143.50,113,0,113.00
08/15/2005,07:38,1143.50,1143.75,1143.50,1143.50,222,39,261.00
08/15/2005,07:39,1143.50,1143.50,1143.25,1143.25,0,52,52.00
08/15/2005,07:40,1143.25,1143.50,1143.25,1143.50,148,228,376.00
08/15/2005,07:41,1143.75,1143.75,1143.25,1143.25,2,246,248.00
08/15/2005,07:42,1143.50,1143.50,1143.50,1143.50,6,0,6.00
08/15/2005,07:43,1143.75,1143.75,1143.50,1143.50,3,2,5.00
08/15/2005,07:44,1143.50,1143.50,1143.50,1143.50,0,4,4.00
08/15/2005,07:45,1143.50,1143.50,1143.25,1143.50,53,122,175.00
08/15/2005,07:46,1143.50,1143.50,1143.25,1143.50,63,3,66.00
08/15/2005,07:47,1143.50,1143.50,1143.50,1143.50,228,0,228.00
08/15/2005,07:48,1143.50,1143.75,1143.50,1143.75,91,0,91.00
08/15/2005,07:50,1143.50,1143.75,1143.50,1143.75,105,101,206.00
08/15/2005,07:52,1143.50,1143.50,1143.50,1143.50,0,1,1.00
08/15/2005,07:53,1143.50,1143.50,1143.50,1143.50,0,10,10.00
08/15/2005,07:54,1143.50,1143.75,1143.25,1143.75,47,234,281.00
08/15/2005,07:55,1143.75,1143.75,1143.75,1143.75,3,0,3.00
08/15/2005,07:56,1143.50,1143.50,1143.25,1143.50,7,189,196.00
08/15/2005,07:57,1143.50,1143.50,1143.25,1143.50,172,2,174.00
08/15/2005,07:58,1143.50,1143.50,1143.25,1143.25,62,2,64.00
08/15/2005,07:59,1143.25,1143.25,1143.25,1143.25,0,10,10.00
08/15/2005,08:00,1143.50,1143.50,1143.50,1143.50,63,0,63.00
08/15/2005,08:01,1143.75,1144.00,1143.50,1144.00,779,8,787.00
08/15/2005,08:02,1144.00,1144.50,1143.75,1144.50,861,64,925.00
08/15/2005,08:03,1144.25,1144.25,1143.75,1144.00,22,396,418.00
08/15/2005,08:04,1144.25,1144.25,1143.75,1144.25,120,146,266.00
08/15/2005,08:05,1144.00,1144.00,1144.00,1144.00,0,86,86.00
08/15/2005,08:07,1144.25,1144.25,1144.00,1144.25,253,1,254.00
08/15/2005,08:08,1144.25,1144.50,1144.00,1144.50,262,49,311.00
08/15/2005,08:09,1144.50,1144.50,1144.50,1144.50,20,0,20.00
08/15/2005,08:10,1144.50,1144.50,1144.25,1144.25,3,3,6.00
08/15/2005,08:11,1144.25,1144.25,1144.00,1144.25,295,244,539.00
08/15/2005,08:12,1144.50,1144.50,1144.00,1144.00,4,312,316.00
08/15/2005,08:13,1144.25,1144.25,1144.25,1144.25,64,0,64.00
08/15/2005,08:14,1144.25,1144.25,1144.25,1144.25,63,0,63.00
08/15/2005,08:15,1144.25,1144.50,1143.75,1143.75,62,303,365.00
08/15/2005,08:16,1144.00,1144.00,1143.75,1143.75,28,51,79.00
08/15/2005,08:17,1144.00,1144.00,1143.75,1143.75,125,3,128.00
08/15/2005,08:18,1143.75,1144.00,1143.75,1143.75,14,4,18.00
08/15/2005,08:19,1144.00,1144.25,1144.00,1144.25,196,0,196.00
08/15/2005,08:20,1144.25,1144.25,1144.25,1144.25,193,0,193.00
08/15/2005,08:21,1144.25,1144.50,1144.00,1144.50,108,2,110.00
08/15/2005,08:22,1144.25,1144.50,1144.25,1144.50,16,2,18.00
08/15/2005,08:23,1144.25,1144.50,1144.25,1144.50,375,225,600.00
08/15/2005,08:24,1144.75,1144.75,1144.25,1144.50,12,219,231.00
08/15/2005,08:25,1144.50,1144.75,1144.50,1144.50,75,44,119.00
08/15/2005,08:26,1144.50,1144.75,1144.25,1144.25,1,195,196.00
08/15/2005,08:27,1144.50,1144.75,1144.25,1144.50,68,26,94.00
08/15/2005,08:28,1144.50,1145.25,1144.50,1145.25,2300,157,2457.00
08/15/2005,08:29,1145.25,1145.25,1145.00,1145.25,21,73,94.00
08/15/2005,08:30,1145.00,1145.25,1145.00,1145.25,187,182,369.00
08/15/2005,08:31,1145.25,1145.25,1144.50,1144.75,1132,2397,3529.00
08/15/2005,08:32,1145.00,1145.00,1144.75,1144.75,501,1397,1898.00
08/15/2005,08:33,1144.75,1145.50,1144.50,1145.25,2334,1997,4331.00
08/15/2005,08:34,1145.25,1145.75,1145.00,1145.50,1585,470,2055.00
08/15/2005,08:35,1145.50,1145.75,1145.00,1145.50,1299,1233,2532.00
08/15/2005,08:36,1145.25,1146.00,1145.25,1145.75,1596,798,2394.00
08/15/2005,08:37,1145.75,1146.25,1145.50,1145.50,1250,1187,2437.00
08/15/2005,08:38,1145.50,1146.25,1145.50,1146.25,947,949,1896.00
08/15/2005,08:39,1146.25,1146.25,1145.75,1146.00,555,778,1333.00
08/15/2005,08:40,1146.00,1146.25,1145.50,1146.00,1228,746,1974.00
08/15/2005,08:41,1146.00,1146.00,1145.25,1145.25,342,1258,1600.00
08/15/2005,08:42,1145.25,1145.75,1144.75,1144.75,1349,1968,3317.00
08/15/2005,08:43,1145.00,1145.00,1144.25,1144.25,939,2188,3127.00
08/15/2005,08:44,1144.50,1144.50,1143.75,1144.00,525,2552,3077.00
08/15/2005,08:45,1144.25,1144.75,1144.00,1144.75,2589,126,2715.00
08/15/2005,08:46,1144.75,1144.75,1144.00,1144.25,75,988,1063.00
08/15/2005,08:47,1144.25,1144.50,1144.00,1144.50,429,37,466.00
08/15/2005,08:48,1144.25,1144.50,1144.00,1144.50,694,628,1322.00
08/15/2005,08:49,1144.50,1144.75,1143.75,1143.75,460,1391,1851.00
08/15/2005,08:50,1143.75,1144.25,1143.75,1144.00,842,1017,1859.00
08/15/2005,08:51,1144.00,1144.25,1143.50,1143.75,2411,1140,3551.00
08/15/2005,08:52,1143.50,1144.25,1143.50,1144.25,1331,191,1522.00
08/15/2005,08:53,1144.00,1144.25,1143.25,1143.25,318,2755,3073.00
08/15/2005,08:54,1143.25,1143.50,1143.25,1143.50,1015,2076,3091.00
08/15/2005,08:55,1143.25,1143.50,1143.00,1143.00,129,690,819.00
08/15/2005,08:56,1143.25,1143.75,1143.00,1143.75,1173,739,1912.00
08/15/2005,08:57,1143.50,1144.00,1143.50,1144.00,1496,80,1576.00
08/15/2005,08:58,1144.00,1144.25,1143.75,1144.25,1912,823,2735.00
08/15/2005,08:59,1144.00,1144.75,1144.00,1144.50,1174,100,1274.00
08/15/2005,09:00,1144.75,1144.75,1144.25,1144.50,345,499,844.00
08/15/2005,09:01,1144.25,1144.50,1144.00,1144.25,734,1116,1850.00
08/15/2005,09:02,1144.50,1144.75,1144.25,1144.75,543,335,878.00
08/15/2005,09:03,1144.75,1144.75,1144.25,1144.25,65,534,599.00
08/15/2005,09:04,1144.25,1144.50,1143.75,1143.75,35,1249,1284.00
08/15/2005,09:05,1144.00,1144.25,1143.25,1143.75,715,1852,2567.00
08/15/2005,09:06,1143.50,1143.75,1143.50,1143.50,70,237,307.00
08/15/2005,09:07,1143.50,1144.50,1143.50,1144.25,1330,478,1808.00
08/15/2005,09:08,1144.25,1144.25,1143.75,1144.00,194,305,499.00
08/15/2005,09:09,1144.00,1144.00,1143.50,1143.50,191,604,795.00
08/15/2005,09:10,1143.50,1143.50,1143.00,1143.50,469,1460,1929.00
08/15/2005,09:11,1143.25,1143.50,1142.75,1143.00,1069,3111,4180.00
08/15/2005,09:12,1142.75,1143.25,1142.75,1142.75,871,792,1663.00
08/15/2005,09:13,1142.75,1143.00,1142.50,1142.50,327,3125,3452.00
08/15/2005,09:14,1142.75,1143.00,1142.50,1142.50,1194,1321,2515.00
08/15/2005,09:15,1142.50,1142.75,1142.25,1142.75,1454,1329,2783.00
08/15/2005,09:16,1142.75,1142.75,1141.75,1142.00,1401,3921,5322.00
08/15/2005,09:17,1142.00,1142.25,1141.75,1142.00,924,2675,3599.00
08/15/2005,09:18,1141.75,1142.00,1141.50,1141.75,1902,1554,3456.00
08/15/2005,09:19,1141.75,1142.00,1141.75,1142.00,676,372,1048.00
08/15/2005,09:20,1142.00,1142.50,1142.00,1142.50,1745,69,1814.00
08/15/2005,09:21,1142.50,1142.75,1142.25,1142.50,947,612,1559.00
08/15/2005,09:22,1142.25,1142.75,1142.25,1142.25,367,863,1230.00
08/15/2005,09:23,1142.50,1142.75,1142.25,1142.50,677,521,1198.00
08/15/2005,09:24,1142.75,1142.75,1142.25,1142.50,648,716,1364.00
08/15/2005,09:25,1142.50,1142.50,1141.50,1141.50,863,2799,3662.00
08/15/2005,09:26,1141.75,1142.25,1141.75,1142.00,754,373,1127.00
08/15/2005,09:27,1142.00,1142.00,1141.50,1142.00,749,485,1234.00
08/15/2005,09:28,1141.75,1142.00,1141.25,1142.00,2304,2416,4720.00
08/15/2005,09:29,1142.00,1142.75,1142.00,1142.50,1606,487,2093.00
08/15/2005,09:30,1142.50,1142.75,1142.25,1142.50,333,900,1233.00
08/15/2005,09:31,1142.50,1143.00,1142.50,1143.00,1235,39,1274.00
08/15/2005,09:32,1143.00,1143.00,1142.75,1143.00,342,1120,1462.00
08/15/2005,09:33,1143.00,1143.00,1142.50,1142.75,434,475,909.00
08/15/2005,09:34,1142.75,1142.75,1142.50,1142.75,107,30,137.00
08/15/2005,09:35,1142.75,1143.25,1142.75,1142.75,586,389,975.00
08/15/2005,09:36,1142.50,1143.00,1142.50,1142.75,640,84,724.00
08/15/2005,09:37,1142.75,1143.00,1142.50,1142.50,196,1408,1604.00
08/15/2005,09:38,1142.75,1143.25,1142.50,1143.25,1105,96,1201.00
08/15/2005,09:39,1143.00,1143.50,1143.00,1143.25,1148,400,1548.00
08/15/2005,09:40,1143.25,1143.75,1143.25,1143.50,1937,1132,3069.00
08/15/2005,09:41,1143.25,1143.75,1143.25,1143.50,895,367,1262.00
08/15/2005,09:42,1143.75,1144.00,1143.50,1143.75,2395,1128,3523.00
08/15/2005,09:43,1143.50,1144.00,1143.50,1143.75,625,81,706.00
08/15/2005,09:44,1144.00,1144.25,1143.75,1144.25,711,625,1336.00
08/15/2005,09:45,1144.25,1144.25,1143.75,1144.00,904,942,1846.00
08/15/2005,09:46,1144.25,1144.50,1144.00,1144.25,840,242,1082.00
08/15/2005,09:47,1144.25,1144.50,1144.00,1144.00,94,686,780.00
08/15/2005,09:48,1144.00,1144.25,1143.75,1144.00,409,1139,1548.00
08/15/2005,09:49,1144.00,1144.25,1144.00,1144.00,68,367,435.00
08/15/2005,09:50,1144.00,1144.25,1144.00,1144.25,37,349,386.00
08/15/2005,09:51,1144.00,1144.25,1143.75,1143.75,43,1255,1298.00
08/15/2005,09:52,1143.75,1144.00,1143.75,1143.75,41,215,256.00
08/15/2005,09:53,1143.75,1144.00,1143.50,1143.75,350,1121,1471.00
08/15/2005,09:54,1143.75,1144.25,1143.75,1144.25,576,103,679.00
08/15/2005,09:55,1144.00,1144.25,1143.75,1144.00,902,843,1745.00
08/15/2005,09:56,1143.75,1144.00,1143.50,1143.75,25,583,608.00
08/15/2005,09:57,1143.50,1143.75,1143.50,1143.50,15,1081,1096.00
08/15/2005,09:58,1143.50,1143.75,1143.50,1143.75,424,45,469.00
08/15/2005,09:59,1143.75,1144.50,1143.50,1144.50,1365,309,1674.00
08/15/2005,10:00,1144.50,1145.25,1144.25,1145.25,2749,712,3461.00
08/15/2005,10:01,1145.00,1145.75,1145.00,1145.50,2973,1442,4415.00
08/15/2005,10:02,1145.50,1146.25,1145.25,1146.00,1955,1022,2977.00
08/15/2005,10:03,1146.00,1146.00,1145.50,1146.00,842,490,1332.00
08/15/2005,10:04,1145.75,1145.75,1145.25,1145.25,97,1480,1577.00
08/15/2005,10:05,1145.25,1145.75,1145.00,1145.25,708,827,1535.00
08/15/2005,10:06,1145.25,1145.75,1145.25,1145.75,753,30,783.00
08/15/2005,10:07,1145.75,1145.75,1145.25,1145.50,882,308,1190.00
08/15/2005,10:08,1145.50,1145.75,1145.25,1145.25,87,494,581.00
08/15/2005,10:09,1145.25,1145.50,1145.00,1145.25,60,457,517.00
08/15/2005,10:10,1145.00,1145.25,1145.00,1145.00,177,224,401.00
08/15/2005,10:11,1145.25,1145.25,1144.75,1144.75,191,1442,1633.00
08/15/2005,10:12,1145.00,1145.25,1144.75,1145.00,464,40,504.00
08/15/2005,10:13,1145.25,1145.25,1145.00,1145.25,26,222,248.00
08/15/2005,10:14,1145.25,1145.25,1145.00,1145.25,1173,43,1216.00
08/15/2005,10:15,1145.00,1145.25,1144.75,1144.75,56,532,588.00
08/15/2005,10:16,1145.00,1145.00,1144.75,1145.00,173,12,185.00
08/15/2005,10:17,1145.00,1145.00,1144.75,1145.00,331,255,586.00
08/15/2005,10:18,1145.00,1145.00,1144.50,1144.50,24,772,796.00
08/15/2005,10:19,1144.75,1144.75,1144.00,1144.25,317,1845,2162.00
08/15/2005,10:20,1144.25,1144.50,1144.00,1144.25,49,375,424.00
08/15/2005,10:21,1144.25,1144.50,1144.00,1144.25,460,444,904.00
08/15/2005,10:22,1144.50,1144.50,1144.25,1144.50,32,158,190.00
08/15/2005,10:23,1144.50,1144.50,1144.25,1144.25,57,68,125.00
08/15/2005,10:24,1144.50,1144.50,1144.00,1144.25,493,526,1019.00
08/15/2005,10:25,1144.00,1144.25,1143.75,1144.00,12,1519,1531.00
08/15/2005,10:26,1144.00,1144.00,1143.75,1144.00,88,65,153.00
08/15/2005,10:27,1144.00,1144.00,1143.75,1144.00,231,458,689.00
08/15/2005,10:28,1144.00,1144.25,1143.75,1144.25,483,48,531.00
08/15/2005,10:29,1144.00,1144.25,1144.00,1144.25,201,542,743.00
08/15/2005,10:30,1144.00,1144.00,1143.75,1144.00,333,335,668.00
08/15/2005,10:31,1144.00,1144.25,1143.75,1144.00,277,222,499.00
08/15/2005,10:32,1144.00,1144.00,1143.75,1144.00,90,5,95.00
08/15/2005,10:33,1144.00,1144.25,1144.00,1144.00,1002,916,1918.00
08/15/2005,10:34,1144.00,1144.00,1143.50,1143.50,582,769,1351.00
08/15/2005,10:35,1143.50,1143.75,1143.25,1143.25,43,1313,1356.00
08/15/2005,10:36,1143.25,1143.75,1143.25,1143.75,1072,200,1272.00
08/15/2005,10:37,1144.00,1144.25,1143.75,1144.25,463,23,486.00
08/15/2005,10:38,1144.25,1144.50,1144.00,1144.25,509,265,774.00
08/15/2005,10:39,1144.50,1144.50,1144.00,1144.00,21,627,648.00
08/15/2005,10:40,1144.00,1144.00,1143.50,1143.50,55,1071,1126.00
08/15/2005,10:41,1143.75,1143.75,1143.25,1143.75,443,271,714.00
08/15/2005,10:42,1143.50,1143.75,1143.25,1143.50,21,462,483.00
08/15/2005,10:43,1143.25,1143.50,1143.00,1143.25,453,882,1335.00
08/15/2005,10:44,1143.25,1143.50,1143.00,1143.25,51,822,873.00
08/15/2005,10:45,1143.00,1143.75,1143.00,1143.25,1086,471,1557.00
08/15/2005,10:46,1143.50,1143.75,1143.25,1143.75,682,115,797.00
08/15/2005,10:47,1143.75,1144.00,1143.50,1143.75,350,18,368.00
08/15/2005,10:48,1144.00,1144.00,1143.75,1144.00,447,2,449.00
08/15/2005,10:49,1144.25,1144.50,1144.00,1144.25,955,929,1884.00
08/15/2005,10:50,1144.25,1144.75,1144.25,1144.75,1020,392,1412.00
08/15/2005,10:51,1144.75,1144.75,1144.25,1144.25,431,439,870.00
08/15/2005,10:52,1144.50,1145.00,1144.50,1145.00,670,18,688.00
08/15/2005,10:53,1145.00,1145.00,1144.75,1144.75,203,18,221.00
08/15/2005,10:54,1144.75,1145.00,1144.75,1144.75,54,122,176.00
08/15/2005,10:55,1144.75,1145.00,1144.50,1144.50,8,501,509.00
08/15/2005,10:56,1144.75,1145.25,1144.50,1145.25,558,46,604.00
08/15/2005,10:57,1145.25,1145.50,1145.00,1145.50,544,107,651.00
08/15/2005,10:58,1145.25,1145.50,1145.00,1145.00,221,845,1066.00
08/15/2005,10:59,1145.25,1145.25,1144.50,1144.75,727,677,1404.00
08/15/2005,11:00,1144.75,1145.00,1144.50,1144.50,135,257,392.00
08/15/2005,11:01,1144.75,1145.00,1144.50,1144.75,392,293,685.00
08/15/2005,11:02,1144.50,1144.75,1144.50,1144.75,67,12,79.00
08/15/2005,11:03,1144.75,1145.00,1144.50,1144.75,195,37,232.00
08/15/2005,11:04,1145.00,1145.00,1144.75,1144.75,63,7,70.00
08/15/2005,11:05,1144.75,1145.25,1144.75,1145.00,1254,24,1278.00
08/15/2005,11:06,1145.25,1145.25,1145.00,1145.25,60,61,121.00
08/15/2005,11:07,1145.25,1145.50,1145.00,1145.25,514,29,543.00
08/15/2005,11:08,1145.50,1145.75,1145.25,1145.50,1574,535,2109.00
08/15/2005,11:09,1145.50,1145.50,1144.75,1145.00,160,844,1004.00
08/15/2005,11:10,1145.25,1145.50,1145.00,1145.00,262,128,390.00
08/15/2005,11:11,1145.25,1145.25,1144.75,1145.25,467,238,705.00
08/15/2005,11:12,1145.25,1146.00,1145.25,1145.75,1266,332,1598.00
08/15/2005,11:13,1145.75,1146.00,1145.50,1145.50,372,563,935.00
08/15/2005,11:14,1145.50,1146.25,1145.50,1145.75,1066,482,1548.00
08/15/2005,11:15,1146.00,1146.25,1145.75,1146.00,435,374,809.00
08/15/2005,11:16,1145.75,1147.25,1145.75,1147.25,4638,807,5445.00
08/15/2005,11:17,1147.25,1147.50,1146.75,1147.25,1609,1825,3434.00
08/15/2005,11:18,1147.25,1147.50,1146.75,1147.50,803,845,1648.00
08/15/2005,11:19,1147.50,1147.50,1146.50,1146.75,474,1523,1997.00
08/15/2005,11:20,1146.75,1146.75,1146.50,1146.75,970,218,1188.00
08/15/2005,11:21,1146.75,1146.75,1146.50,1146.50,112,1236,1348.00
08/15/2005,11:22,1146.50,1146.75,1146.50,1146.50,701,193,894.00
08/15/2005,11:23,1146.75,1147.75,1146.50,1147.50,2949,725,3674.00
08/15/2005,11:24,1147.50,1147.50,1147.00,1147.00,932,690,1622.00
08/15/2005,11:25,1147.25,1147.50,1147.00,1147.50,1124,122,1246.00
08/15/2005,11:26,1147.50,1148.25,1147.25,1148.25,4075,1346,5421.00
08/15/2005,11:27,1148.00,1149.00,1148.00,1149.00,4261,1352,5613.00
08/15/2005,11:28,1149.00,1149.00,1148.25,1148.25,2439,4609,7048.00
08/15/2005,11:29,1148.50,1148.75,1148.25,1148.50,1093,361,1454.00
08/15/2005,11:30,1148.50,1148.75,1148.25,1148.25,819,1208,2027.00
08/15/2005,11:31,1148.50,1149.75,1148.25,1149.25,6954,2019,8973.00
08/15/2005,11:32,1149.25,1149.25,1148.75,1148.75,108,1020,1128.00
08/15/2005,11:33,1149.00,1149.25,1148.75,1149.00,507,703,1210.00
08/15/2005,11:34,1149.00,1149.25,1148.75,1149.00,642,201,843.00
08/15/2005,11:35,1149.00,1149.50,1149.00,1149.25,440,1258,1698.00
08/15/2005,11:36,1149.00,1149.75,1149.00,1149.00,1549,1852,3401.00
08/15/2005,11:37,1149.00,1149.50,1149.00,1149.50,2058,226,2284.00
08/15/2005,11:38,1149.50,1149.50,1149.00,1149.25,112,1104,1216.00
08/15/2005,11:39,1149.00,1149.00,1148.75,1148.75,91,1770,1861.00
08/15/2005,11:40,1149.00,1149.25,1148.75,1148.75,1150,1257,2407.00
08/15/2005,11:41,1148.75,1149.25,1148.75,1149.25,257,170,427.00
08/15/2005,11:42,1149.25,1149.50,1148.75,1149.50,1221,372,1593.00
08/15/2005,11:43,1149.50,1149.75,1149.25,1149.25,819,776,1595.00
08/15/2005,11:44,1149.25,1149.50,1149.00,1149.00,443,725,1168.00
08/15/2005,11:45,1149.00,1149.25,1149.00,1149.00,23,133,156.00
08/15/2005,11:46,1149.25,1149.50,1148.75,1149.50,1188,677,1865.00
08/15/2005,11:47,1149.25,1149.50,1149.00,1149.25,147,245,392.00
08/15/2005,11:48,1149.25,1149.25,1148.75,1149.00,35,1247,1282.00
08/15/2005,11:49,1148.75,1149.00,1148.50,1148.50,8,1752,1760.00
08/15/2005,11:50,1148.50,1148.75,1148.25,1148.25,9,1657,1666.00
08/15/2005,11:51,1148.25,1148.50,1148.25,1148.25,39,324,363.00
08/15/2005,11:52,1148.25,1148.50,1148.00,1148.25,276,514,790.00
08/15/2005,11:53,1148.25,1148.50,1148.00,1148.25,480,561,1041.00
08/15/2005,11:54,1148.25,1148.50,1148.00,1148.25,240,497,737.00
08/15/2005,11:55,1148.50,1148.50,1148.00,1148.25,5,319,324.00
08/15/2005,11:56,1148.00,1148.25,1148.00,1148.25,132,38,170.00
08/15/2005,11:57,1148.25,1148.50,1148.00,1148.25,338,337,675.00
08/15/2005,11:58,1148.00,1148.50,1148.00,1148.50,269,14,283.00
08/15/2005,11:59,1148.25,1148.50,1148.25,1148.50,27,29,56.00
08/15/2005,12:00,1148.25,1148.50,1148.25,1148.25,5,23,28.00
08/15/2005,12:01,1148.50,1148.50,1148.25,1148.25,68,486,554.00
08/15/2005,12:02,1148.50,1148.50,1148.25,1148.25,17,26,43.00
08/15/2005,12:03,1148.50,1149.00,1148.25,1148.50,1614,694,2308.00
08/15/2005,12:04,1148.75,1148.75,1148.50,1148.75,42,1324,1366.00
08/15/2005,12:05,1148.50,1148.75,1148.50,1148.50,20,585,605.00
08/15/2005,12:06,1148.75,1148.75,1148.50,1148.50,15,111,126.00
08/15/2005,12:07,1148.50,1148.75,1148.25,1148.25,32,334,366.00
08/15/2005,12:08,1148.25,1148.50,1148.00,1148.25,453,281,734.00
08/15/2005,12:09,1148.50,1148.50,1148.25,1148.25,13,167,180.00
08/15/2005,12:10,1148.25,1148.25,1148.00,1148.25,4,508,512.00
08/15/2005,12:11,1148.25,1148.25,1148.00,1148.25,87,19,106.00
08/15/2005,12:12,1148.25,1148.50,1148.25,1148.50,390,81,471.00
08/15/2005,12:13,1148.50,1148.50,1148.25,1148.50,333,60,393.00
08/15/2005,12:14,1148.25,1148.50,1148.25,1148.50,547,36,583.00
08/15/2005,12:15,1148.75,1149.00,1148.50,1148.75,741,309,1050.00
08/15/2005,12:16,1149.00,1149.25,1148.75,1149.25,480,219,699.00
08/15/2005,12:17,1149.25,1149.25,1148.75,1148.75,545,688,1233.00
08/15/2005,12:18,1148.75,1149.25,1148.75,1149.00,277,197,474.00
08/15/2005,12:19,1149.00,1149.50,1148.75,1149.25,1095,799,1894.00
08/15/2005,12:20,1149.25,1149.50,1149.00,1149.00,296,888,1184.00
08/15/2005,12:21,1149.25,1149.25,1149.00,1149.25,355,23,378.00
08/15/2005,12:22,1149.25,1149.75,1149.00,1149.75,1139,42,1181.00
08/15/2005,12:23,1149.75,1151.00,1149.50,1151.00,7728,2056,9784.00
08/15/2005,12:24,1151.00,1151.25,1150.75,1151.00,2780,1093,3873.00
08/15/2005,12:25,1151.00,1151.00,1150.75,1151.00,1197,1624,2821.00
08/15/2005,12:26,1151.00,1151.25,1150.75,1150.75,361,1405,1766.00
08/15/2005,12:27,1150.75,1151.25,1150.75,1151.00,1595,104,1699.00
08/15/2005,12:28,1151.00,1151.25,1150.75,1151.25,414,713,1127.00
08/15/2005,12:29,1151.25,1151.50,1151.00,1151.50,1767,421,2188.00
08/15/2005,12:30,1151.50,1151.50,1150.50,1150.75,404,3084,3488.00
08/15/2005,12:31,1150.50,1150.75,1150.50,1150.50,1605,646,2251.00
08/15/2005,12:32,1150.75,1151.00,1150.50,1151.00,1550,76,1626.00
08/15/2005,12:33,1151.00,1151.50,1151.00,1151.25,1924,1150,3074.00
08/15/2005,12:34,1151.25,1151.50,1151.00,1151.00,745,182,927.00
08/15/2005,12:35,1151.25,1151.25,1151.00,1151.00,87,531,618.00
08/15/2005,12:36,1151.25,1151.25,1151.00,1151.25,21,102,123.00
08/15/2005,12:37,1151.00,1151.00,1150.75,1150.75,112,642,754.00
08/15/2005,12:38,1150.75,1151.00,1150.75,1151.00,228,310,538.00
08/15/2005,12:39,1150.75,1151.00,1150.75,1150.75,43,53,96.00
08/15/2005,12:40,1150.75,1151.00,1150.75,1150.75,20,373,393.00
08/15/2005,12:41,1150.75,1151.00,1150.50,1150.75,223,621,844.00
08/15/2005,12:42,1150.75,1151.00,1150.75,1151.00,25,460,485.00
08/15/2005,12:43,1150.75,1151.25,1150.75,1150.75,593,531,1124.00
08/15/2005,12:44,1150.50,1151.00,1150.50,1150.75,559,561,1120.00
08/15/2005,12:45,1150.75,1151.00,1150.50,1150.75,333,156,489.00
08/15/2005,12:46,1150.75,1151.50,1150.75,1151.25,1202,141,1343.00
08/15/2005,12:47,1151.50,1151.75,1151.25,1151.50,1421,1533,2954.00
08/15/2005,12:48,1151.50,1151.75,1151.25,1151.50,1620,2001,3621.00
08/15/2005,12:49,1151.50,1152.00,1151.50,1151.50,1018,973,1991.00
08/15/2005,12:50,1151.75,1151.75,1151.50,1151.75,231,121,352.00
08/15/2005,12:51,1151.75,1151.75,1151.00,1151.00,1235,1538,2773.00
08/15/2005,12:52,1151.00,1151.50,1151.00,1151.25,340,89,429.00
08/15/2005,12:53,1151.25,1151.50,1151.25,1151.25,29,544,573.00
08/15/2005,12:54,1151.25,1151.50,1150.75,1150.75,57,1704,1761.00
08/15/2005,12:55,1151.00,1151.00,1150.75,1150.75,22,280,302.00
08/15/2005,12:56,1150.75,1151.00,1150.75,1150.75,13,1944,1957.00
08/15/2005,12:57,1150.75,1151.00,1150.75,1151.00,200,126,326.00
08/15/2005,12:58,1151.00,1151.00,1150.50,1150.50,25,813,838.00
08/15/2005,12:59,1150.75,1150.75,1150.50,1150.50,129,58,187.00
08/15/2005,13:00,1150.50,1151.00,1150.50,1150.50,450,238,688.00
08/15/2005,13:01,1150.75,1150.75,1150.50,1150.75,53,44,97.00
08/15/2005,13:02,1150.50,1150.75,1150.50,1150.75,24,261,285.00
08/15/2005,13:03,1150.75,1150.75,1150.50,1150.75,38,13,51.00
08/15/2005,13:04,1150.50,1150.75,1150.50,1150.75,711,326,1037.00
08/15/2005,13:05,1150.75,1151.00,1150.75,1151.00,748,35,783.00
08/15/2005,13:06,1151.00,1151.25,1151.00,1151.00,35,195,230.00
08/15/2005,13:07,1151.00,1151.00,1150.50,1151.00,934,634,1568.00
08/15/2005,13:08,1151.00,1151.25,1150.25,1150.25,204,1278,1482.00
08/15/2005,13:09,1150.25,1150.50,1150.25,1150.25,49,921,970.00
08/15/2005,13:10,1150.25,1150.50,1150.00,1150.00,91,1029,1120.00
08/15/2005,13:11,1150.00,1150.25,1150.00,1150.00,130,414,544.00
08/15/2005,13:12,1150.00,1150.25,1149.75,1149.75,26,2064,2090.00
08/15/2005,13:13,1150.00,1150.25,1149.75,1150.25,741,1482,2223.00
08/15/2005,13:14,1150.00,1150.25,1150.00,1150.00,17,106,123.00
08/15/2005,13:15,1150.00,1150.25,1149.75,1150.00,39,400,439.00
08/15/2005,13:16,1150.00,1150.25,1149.50,1149.75,476,1267,1743.00
08/15/2005,13:17,1149.75,1150.00,1149.50,1149.75,204,1108,1312.00
08/15/2005,13:18,1149.50,1149.75,1149.50,1149.75,1009,486,1495.00
08/15/2005,13:19,1149.50,1149.75,1149.00,1149.25,255,1388,1643.00
08/15/2005,13:20,1149.00,1149.50,1149.00,1149.00,678,343,1021.00
08/15/2005,13:21,1149.25,1149.25,1148.75,1149.25,672,1388,2060.00
08/15/2005,13:22,1149.25,1149.75,1149.00,1149.75,1183,426,1609.00
08/15/2005,13:23,1149.50,1149.75,1149.25,1149.50,247,405,652.00
08/15/2005,13:24,1149.75,1149.75,1149.25,1149.50,276,287,563.00
08/15/2005,13:25,1149.75,1149.75,1149.25,1149.50,26,102,128.00
08/15/2005,13:26,1149.50,1149.75,1149.25,1149.75,685,7,692.00
08/15/2005,13:27,1149.75,1150.25,1149.50,1150.25,2786,40,2826.00
08/15/2005,13:28,1150.25,1151.00,1150.00,1151.00,2376,467,2843.00
08/15/2005,13:29,1151.00,1151.00,1150.50,1150.50,137,1337,1474.00
08/15/2005,13:30,1150.50,1150.75,1150.50,1150.75,36,680,716.00
08/15/2005,13:31,1150.75,1151.00,1150.25,1150.25,377,745,1122.00
08/15/2005,13:32,1150.25,1150.50,1149.75,1150.00,92,863,955.00
08/15/2005,13:33,1150.00,1150.25,1149.75,1149.75,565,148,713.00
08/15/2005,13:34,1149.75,1150.00,1149.50,1150.00,376,531,907.00
08/15/2005,13:35,1149.75,1150.00,1149.75,1149.75,11,300,311.00
08/15/2005,13:36,1149.75,1150.00,1149.75,1149.75,109,103,212.00
08/15/2005,13:37,1150.00,1150.00,1149.75,1149.75,25,7,32.00
08/15/2005,13:38,1149.75,1150.25,1149.75,1150.00,331,118,449.00
08/15/2005,13:39,1150.00,1150.75,1149.75,1150.75,1110,163,1273.00
08/15/2005,13:40,1150.50,1150.50,1150.25,1150.25,1,182,183.00
08/15/2005,13:41,1150.25,1150.50,1150.00,1150.00,351,640,991.00
08/15/2005,13:42,1150.00,1150.25,1149.75,1150.25,231,61,292.00
08/15/2005,13:43,1150.25,1150.50,1150.00,1150.50,157,7,164.00
08/15/2005,13:44,1150.25,1150.50,1150.00,1150.25,320,286,606.00
08/15/2005,13:45,1150.25,1150.25,1149.50,1149.50,114,566,680.00
08/15/2005,13:46,1149.75,1149.75,1149.50,1149.75,535,124,659.00
08/15/2005,13:47,1149.75,1150.00,1149.50,1150.00,487,59,546.00
08/15/2005,13:48,1149.75,1150.00,1149.50,1149.75,167,490,657.00
08/15/2005,13:49,1149.75,1149.75,1149.50,1149.75,74,7,81.00
08/15/2005,13:50,1149.75,1150.00,1149.50,1150.00,770,15,785.00
08/15/2005,13:51,1150.00,1151.00,1150.00,1151.00,2701,724,3425.00
08/15/2005,13:52,1150.75,1151.50,1150.75,1151.00,2595,1607,4202.00
08/15/2005,13:53,1151.25,1151.75,1151.00,1151.00,605,691,1296.00
08/15/2005,13:54,1151.00,1151.25,1150.75,1151.25,284,300,584.00
08/15/2005,13:55,1151.25,1151.25,1151.00,1151.00,791,14,805.00
08/15/2005,13:56,1151.25,1151.50,1151.00,1151.25,826,144,970.00
08/15/2005,13:57,1151.50,1151.75,1151.25,1151.50,736,552,1288.00
08/15/2005,13:58,1151.25,1151.50,1151.25,1151.50,412,131,543.00
08/15/2005,13:59,1151.75,1151.75,1151.00,1151.00,38,1420,1458.00
08/15/2005,14:00,1151.00,1151.25,1151.00,1151.25,434,105,539.00
08/15/2005,14:01,1151.25,1151.75,1151.25,1151.50,980,361,1341.00
08/15/2005,14:02,1151.25,1151.50,1150.50,1150.75,166,3122,3288.00
08/15/2005,14:03,1150.50,1150.75,1150.25,1150.25,455,1183,1638.00
08/15/2005,14:04,1150.50,1150.75,1150.25,1150.50,543,189,732.00
08/15/2005,14:05,1150.50,1150.50,1149.75,1149.75,304,1710,2014.00
08/15/2005,14:06,1149.75,1150.00,1149.25,1149.75,916,882,1798.00
08/15/2005,14:07,1149.75,1149.75,1149.50,1149.75,422,275,697.00
08/15/2005,14:08,1149.75,1150.25,1149.50,1150.00,708,153,861.00
08/15/2005,14:09,1150.25,1150.25,1149.75,1150.00,136,251,387.00
08/15/2005,14:10,1150.25,1150.25,1149.75,1149.75,87,320,407.00
08/15/2005,14:11,1149.75,1150.00,1149.75,1149.75,14,12,26.00
08/15/2005,14:12,1149.75,1150.00,1149.75,1150.00,39,60,99.00
08/15/2005,14:13,1150.00,1150.00,1150.00,1150.00,596,0,596.00
08/15/2005,14:14,1150.00,1150.00,1149.75,1149.75,23,9,32.00
08/15/2005,14:15,1150.00,1150.00,1149.50,1149.50,43,481,524.00
08/15/2005,14:16,1149.50,1149.75,1149.50,1149.75,122,162,284.00
08/15/2005,14:17,1149.75,1149.75,1149.50,1149.75,419,198,617.00
08/15/2005,14:18,1149.50,1150.50,1149.50,1150.25,1705,56,1761.00
08/15/2005,14:19,1150.50,1150.50,1150.25,1150.50,132,920,1052.00
08/15/2005,14:20,1150.25,1150.50,1150.00,1150.00,26,324,350.00
08/15/2005,14:21,1150.00,1150.50,1149.75,1150.50,304,309,613.00
08/15/2005,14:22,1150.50,1150.75,1150.00,1150.50,2131,525,2656.00
08/15/2005,14:23,1150.75,1150.75,1150.25,1150.25,495,152,647.00
08/15/2005,14:24,1150.50,1150.50,1150.25,1150.25,27,91,118.00
08/15/2005,14:25,1150.50,1150.50,1150.25,1150.25,5,49,54.00
08/15/2005,14:26,1150.25,1150.50,1150.00,1150.00,402,310,712.00
08/15/2005,14:27,1150.25,1150.25,1150.00,1150.25,564,4,568.00
08/15/2005,14:28,1150.25,1150.50,1150.25,1150.25,28,89,117.00
08/15/2005,14:29,1150.25,1150.75,1150.25,1150.50,666,200,866.00
08/15/2005,14:30,1150.50,1150.50,1150.00,1150.25,26,334,360.00
08/15/2005,14:31,1150.25,1150.50,1150.00,1150.25,412,493,905.00
08/15/2005,14:32,1150.25,1150.25,1150.00,1150.00,46,211,257.00
08/15/2005,14:33,1150.25,1150.25,1150.00,1150.25,8,23,31.00
08/15/2005,14:34,1150.00,1150.25,1149.25,1149.25,357,2365,2722.00
08/15/2005,14:35,1149.25,1149.50,1149.00,1149.50,912,803,1715.00
08/15/2005,14:36,1149.25,1149.25,1149.00,1149.00,589,716,1305.00
08/15/2005,14:37,1149.00,1149.50,1149.00,1149.50,225,101,326.00
08/15/2005,14:38,1149.50,1149.50,1149.25,1149.50,482,32,514.00
08/15/2005,14:39,1149.50,1149.75,1149.00,1149.00,403,725,1128.00
08/15/2005,14:40,1149.00,1149.50,1149.00,1149.25,217,175,392.00
08/15/2005,14:41,1149.50,1149.50,1149.25,1149.50,744,967,1711.00
08/15/2005,14:42,1149.50,1149.75,1149.25,1149.75,567,8,575.00
08/15/2005,14:43,1149.75,1149.75,1149.50,1149.50,71,32,103.00
08/15/2005,14:44,1149.50,1149.75,1149.25,1149.75,344,518,862.00
08/15/2005,14:45,1149.75,1150.00,1149.75,1149.75,611,147,758.00
08/15/2005,14:46,1149.75,1150.00,1149.75,1150.00,1244,487,1731.00
08/15/2005,14:47,1150.00,1150.25,1149.75,1149.75,567,508,1075.00
08/15/2005,14:48,1150.00,1150.25,1149.75,1150.00,477,422,899.00
08/15/2005,14:49,1149.75,1150.00,1149.75,1149.75,40,676,716.00
08/15/2005,14:50,1150.00,1150.00,1149.25,1149.25,170,761,931.00
08/15/2005,14:51,1149.25,1149.75,1149.25,1149.50,403,170,573.00
08/15/2005,14:52,1149.75,1150.00,1149.50,1149.75,941,84,1025.00
08/15/2005,14:53,1149.75,1150.00,1149.75,1149.75,16,1194,1210.00
08/15/2005,14:54,1149.75,1150.00,1149.50,1149.50,28,391,419.00
08/15/2005,14:55,1149.50,1150.00,1149.50,1149.75,1010,376,1386.00
08/15/2005,14:56,1149.75,1149.75,1149.50,1149.75,911,635,1546.00
08/15/2005,14:57,1149.75,1149.75,1149.25,1149.75,324,736,1060.00
08/15/2005,14:58,1149.50,1149.75,1149.00,1149.25,1312,2136,3448.00
08/15/2005,14:59,1149.25,1149.25,1148.75,1149.00,1070,2715,3785.00
08/15/2005,15:00,1149.25,1149.75,1149.00,1149.50,2265,783,3048.00
08/15/2005,15:01,1149.75,1150.50,1149.50,1150.50,4418,2277,6695.00
08/15/2005,15:02,1150.50,1151.00,1150.00,1150.75,2760,1121,3881.00
08/15/2005,15:03,1151.00,1151.75,1150.75,1151.50,4413,1531,5944.00
08/15/2005,15:04,1151.25,1151.75,1151.25,1151.50,1187,1376,2563.00
08/15/2005,15:05,1151.50,1151.50,1151.00,1151.50,1220,693,1913.00
08/15/2005,15:06,1151.50,1151.50,1151.00,1151.25,729,591,1320.00
08/15/2005,15:07,1151.25,1151.50,1151.25,1151.25,65,463,528.00
08/15/2005,15:08,1151.00,1151.50,1151.00,1151.25,623,168,791.00
08/15/2005,15:09,1151.25,1151.50,1151.00,1151.25,428,1082,1510.00
08/15/2005,15:10,1151.25,1151.25,1150.75,1151.00,494,1809,2303.00
08/15/2005,15:11,1151.00,1151.25,1150.50,1151.00,1313,1235,2548.00
08/15/2005,15:12,1151.00,1151.50,1151.00,1151.50,619,396,1015.00
08/15/2005,15:13,1151.25,1151.50,1151.00,1151.25,393,658,1051.00
08/15/2005,15:14,1151.25,1151.50,1151.00,1151.25,745,1047,1792.00
08/15/2005,15:15,1151.00,1151.50,1150.75,1151.25,1995,3027,5022.00
08/15/2005,15:16,1151.25,1151.25,1151.25,1151.25,0,4,4.00
08/15/2005,15:31,1150.75,1151.00,1150.75,1150.75,79,295,374.00
08/15/2005,15:32,1150.75,1151.00,1150.75,1151.00,111,125,236.00
08/15/2005,15:33,1151.00,1151.00,1150.75,1151.00,42,3,45.00
08/15/2005,15:34,1151.00,1151.00,1150.75,1150.75,2,5,7.00
08/15/2005,15:35,1150.75,1151.00,1150.75,1151.00,2,21,23.00
08/15/2005,15:36,1150.75,1150.75,1150.75,1150.75,0,20,20.00
08/15/2005,15:37,1150.75,1151.00,1150.75,1151.00,1,2,3.00
08/15/2005,15:38,1151.00,1151.00,1151.00,1151.00,8,0,8.00
08/15/2005,15:40,1151.00,1151.00,1151.00,1151.00,1,0,1.00
08/15/2005,15:41,1151.00,1151.00,1151.00,1151.00,6,0,6.00
08/15/2005,15:42,1151.00,1151.00,1151.00,1151.00,17,0,17.00
08/15/2005,15:43,1150.75,1150.75,1150.75,1150.75,0,50,50.00
08/15/2005,15:45,1151.00,1151.25,1151.00,1151.25,191,0,191.00
08/15/2005,15:46,1151.25,1151.25,1151.25,1151.25,377,0,377.00
08/15/2005,15:47,1151.25,1151.50,1151.00,1151.50,35,21,56.00
08/15/2005,15:48,1151.25,1151.25,1151.25,1151.25,0,4,4.00
08/15/2005,15:49,1151.50,1151.50,1151.25,1151.50,8,3,11.00
08/15/2005,15:50,1151.50,1151.50,1151.25,1151.25,3,1,4.00
08/15/2005,15:51,1151.25,1151.25,1151.25,1151.25,0,30,30.00
08/15/2005,15:52,1151.25,1151.25,1151.25,1151.25,0,1,1.00
08/15/2005,15:53,1151.50,1151.50,1151.25,1151.25,1,28,29.00
08/15/2005,15:54,1151.25,1151.25,1151.25,1151.25,0,76,76.00
08/15/2005,15:55,1151.50,1151.50,1151.25,1151.25,5,51,56.00
08/15/2005,15:57,1151.25,1151.25,1151.25,1151.25,0,1,1.00
08/15/2005,15:58,1151.25,1151.25,1151.25,1151.25,0,3,3.00
08/15/2005,15:59,1151.25,1151.50,1151.25,1151.50,6,2,8.00
08/15/2005,16:00,1151.50,1151.50,1151.25,1151.25,4,3,7.00
08/15/2005,17:01,1151.75,1151.75,1151.50,1151.50,11,23,34.00
08/15/2005,17:02,1151.75,1151.75,1151.75,1151.75,1,0,1.00
08/15/2005,17:03,1151.50,1151.50,1151.50,1151.50,0,4,4.00
08/15/2005,17:04,1151.50,1151.50,1151.50,1151.50,0,5,5.00
08/15/2005,17:05,1151.50,1151.50,1151.50,1151.50,0,5,5.00
08/15/2005,17:06,1151.50,1151.50,1151.50,1151.50,0,5,5.00
08/15/2005,17:08,1151.50,1151.50,1151.50,1151.50,0,4,4.00
08/15/2005,17:09,1151.50,1151.50,1151.50,1151.50,0,3,3.00
08/15/2005,17:10,1151.50,1151.50,1151.50,1151.50,0,10,10.00
08/15/2005,17:11,1151.50,1151.50,1151.50,1151.50,0,11,11.00
08/15/2005,17:12,1151.50,1151.50,1151.50,1151.50,0,2,2.00
08/15/2005,17:13,1151.25,1151.25,1151.25,1151.25,0,2,2.00
08/15/2005,17:14,1151.25,1151.25,1151.25,1151.25,0,1,1.00
08/15/2005,17:16,1151.25,1151.25,1151.25,1151.25,0,5,5.00
08/15/2005,17:18,1151.50,1151.50,1151.50,1151.50,1,0,1.00
08/15/2005,17:20,1151.25,1151.25,1151.25,1151.25,0,5,5.00
08/15/2005,17:22,1151.25,1151.25,1151.25,1151.25,0,1,1.00
08/15/2005,17:23,1151.25,1151.25,1151.25,1151.25,0,1,1.00
08/15/2005,17:24,1151.25,1151.25,1151.25,1151.25,0,2,2.00
08/15/2005,17:25,1151.50,1151.50,1151.50,1151.50,1,0,1.00
08/15/2005,17:26,1151.50,1151.50,1151.50,1151.50,7,0,7.00
08/15/2005,17:28,1151.50,1151.50,1151.50,1151.50,1,0,1.00
08/15/2005,17:30,1151.25,1151.25,1151.25,1151.25,0,1,1.00
08/15/2005,17:36,1151.50,1151.50,1151.50,1151.50,1,0,1.00
08/15/2005,17:47,1151.50,1151.50,1151.50,1151.50,1,0,1.00
08/15/2005,17:50,1151.50,1151.50,1151.50,1151.50,10,0,10.00
08/15/2005,17:51,1151.50,1151.50,1151.50,1151.50,1,0,1.00
08/15/2005,17:59,1151.50,1151.50,1151.25,1151.25,20,1,21.00
08/15/2005,18:00,1151.50,1151.50,1151.50,1151.50,8,0,8.00
08/15/2005,18:02,1151.50,1151.50,1151.50,1151.50,1,0,1.00
08/15/2005,18:03,1151.50,1151.50,1151.25,1151.25,4,1,5.00
08/15/2005,18:04,1151.50,1151.50,1151.50,1151.50,3,0,3.00
08/15/2005,18:06,1151.50,1151.50,1151.50,1151.50,33,0,33.00
08/15/2005,18:07,1151.50,1151.50,1151.50,1151.50,25,0,25.00
08/15/2005,18:08,1151.50,1151.50,1151.50,1151.50,3,0,3.00
08/15/2005,18:09,1151.50,1151.50,1151.25,1151.50,8,1,9.00
08/15/2005,18:11,1151.50,1151.50,1151.50,1151.50,5,0,5.00
08/15/2005,18:12,1151.50,1151.50,1151.50,1151.50,1,0,1.00
08/15/2005,18:14,1151.75,1151.75,1151.75,1151.75,10,0,10.00
08/15/2005,18:15,1151.75,1151.75,1151.75,1151.75,19,0,19.00
08/15/2005,18:16,1151.75,1151.75,1151.75,1151.75,20,0,20.00
08/15/2005,18:17,1151.75,1151.75,1151.75,1151.75,62,0,62.00
08/15/2005,18:19,1151.75,1151.75,1151.75,1151.75,3,0,3.00
08/15/2005,18:20,1151.50,1151.50,1151.50,1151.50,0,3,3.00
08/15/2005,18:24,1151.75,1151.75,1151.75,1151.75,5,0,5.00
08/15/2005,18:25,1151.75,1151.75,1151.75,1151.75,20,0,20.00
08/15/2005,18:26,1151.75,1151.75,1151.75,1151.75,1,0,1.00
08/15/2005,18:29,1151.75,1151.75,1151.75,1151.75,1,0,1.00
08/15/2005,18:31,1151.75,1151.75,1151.75,1151.75,2,0,2.00
08/15/2005,18:32,1151.50,1151.50,1151.50,1151.50,0,1,1.00
08/15/2005,18:33,1151.50,1151.50,1151.50,1151.50,0,3,3.00
08/15/2005,18:43,1151.75,1151.75,1151.75,1151.75,1,0,1.00
08/15/2005,18:44,1151.75,1151.75,1151.75,1151.75,32,0,32.00
08/15/2005,18:45,1151.75,1151.75,1151.75,1151.75,5,0,5.00
08/15/2005,18:46,1151.75,1152.00,1151.75,1151.75,23,4,27.00
08/15/2005,18:47,1151.75,1151.75,1151.50,1151.50,0,29,29.00
08/15/2005,18:49,1151.50,1151.50,1151.50,1151.50,0,2,2.00
08/15/2005,18:51,1151.50,1151.50,1151.50,1151.50,0,4,4.00
08/15/2005,18:53,1151.75,1151.75,1151.75,1151.75,1,0,1.00
08/15/2005,18:55,1151.50,1151.50,1151.50,1151.50,0,1,1.00
08/15/2005,18:56,1151.75,1151.75,1151.75,1151.75,15,0,15.00
08/15/2005,18:57,1151.75,1151.75,1151.75,1151.75,5,0,5.00
08/15/2005,18:58,1151.75,1152.00,1151.75,1152.00,19,0,19.00
08/15/2005,18:59,1151.75,1151.75,1151.75,1151.75,0,1,1.00
08/15/2005,19:00,1151.75,1151.75,1151.50,1151.50,0,2,2.00
08/15/2005,19:02,1151.75,1151.75,1151.75,1151.75,1,0,1.00
08/15/2005,19:06,1151.50,1151.50,1151.50,1151.50,0,112,112.00
08/15/2005,19:07,1151.50,1151.50,1151.50,1151.50,0,44,44.00
08/15/2005,19:09,1151.50,1151.50,1151.50,1151.50,0,1,1.00
08/15/2005,19:10,1151.50,1151.50,1151.50,1151.50,0,11,11.00
08/15/2005,19:11,1151.50,1151.50,1151.50,1151.50,0,80,80.00
08/15/2005,19:12,1151.50,1151.50,1151.25,1151.50,1,48,49.00
08/15/2005,19:13,1151.50,1151.50,1151.50,1151.50,4,0,4.00
08/15/2005,19:15,1151.50,1151.50,1151.50,1151.50,2,0,2.00
08/15/2005,19:19,1151.75,1151.75,1151.75,1151.75,2,0,2.00
08/15/2005,19:20,1151.75,1151.75,1151.75,1151.75,74,0,74.00
08/15/2005,19:22,1151.75,1152.00,1151.75,1152.00,4,0,4.00
08/15/2005,19:24,1151.75,1151.75,1151.75,1151.75,0,1,1.00
08/15/2005,19:25,1151.75,1151.75,1151.50,1151.75,1,44,45.00
08/15/2005,19:26,1151.75,1151.75,1151.75,1151.75,7,0,7.00
08/15/2005,19:30,1151.75,1151.75,1151.75,1151.75,66,0,66.00
08/15/2005,19:33,1151.75,1151.75,1151.75,1151.75,1,0,1.00
08/15/2005,19:37,1151.75,1151.75,1151.75,1151.75,9,0,9.00
08/15/2005,19:39,1151.75,1151.75,1151.75,1151.75,54,0,54.00
08/15/2005,19:40,1151.75,1151.75,1151.75,1151.75,1,0,1.00
08/15/2005,19:41,1151.75,1151.75,1151.75,1151.75,2,0,2.00
08/15/2005,19:44,1152.00,1152.00,1152.00,1152.00,14,0,14.00
08/15/2005,19:45,1151.75,1151.75,1151.75,1151.75,0,1,1.00
08/15/2005,19:46,1151.75,1152.00,1151.75,1152.00,3,15,18.00
08/15/2005,19:49,1152.00,1152.00,1152.00,1152.00,116,0,116.00
08/15/2005,19:50,1152.00,1152.00,1151.75,1152.00,110,1,111.00
08/15/2005,19:51,1152.00,1152.25,1152.00,1152.00,25,7,32.00
08/15/2005,19:52,1152.25,1152.25,1152.25,1152.25,2,0,2.00
08/15/2005,19:53,1152.25,1152.25,1152.00,1152.00,1,1,2.00
08/15/2005,19:54,1152.00,1152.00,1152.00,1152.00,0,1,1.00
08/15/2005,19:55,1152.25,1152.25,1152.25,1152.25,111,0,111.00
08/15/2005,19:56,1152.25,1152.25,1152.25,1152.25,2,0,2.00
08/15/2005,19:57,1152.25,1152.25,1152.25,1152.25,5,0,5.00
08/15/2005,19:58,1152.25,1152.25,1152.25,1152.25,1,0,1.00
08/15/2005,19:59,1152.25,1152.25,1152.25,1152.25,62,0,62.00
08/15/2005,20:00,1152.25,1152.25,1152.25,1152.25,28,0,28.00
08/15/2005,20:02,1152.25,1152.25,1152.25,1152.25,2,0,2.00
08/15/2005,20:04,1152.00,1152.00,1152.00,1152.00,0,3,3.00
08/15/2005,20:06,1152.25,1152.25,1152.25,1152.25,23,0,23.00
08/15/2005,20:07,1152.25,1152.25,1152.25,1152.25,1,0,1.00
08/15/2005,20:08,1152.25,1152.25,1152.25,1152.25,1,0,1.00
08/15/2005,20:09,1152.25,1152.25,1152.00,1152.00,1,1,2.00
08/15/2005,20:15,1152.00,1152.00,1152.00,1152.00,0,1,1.00
08/15/2005,20:16,1152.00,1152.00,1152.00,1152.00,0,6,6.00
08/15/2005,20:17,1152.00,1152.00,1152.00,1152.00,0,112,112.00
08/15/2005,20:18,1151.75,1151.75,1151.75,1151.75,0,51,51.00
08/15/2005,20:19,1151.75,1151.75,1151.50,1151.50,0,2,2.00
08/15/2005,20:22,1151.50,1151.50,1151.50,1151.50,0,8,8.00
08/15/2005,20:24,1151.75,1151.75,1151.75,1151.75,1,0,1.00
08/15/2005,20:25,1151.50,1151.50,1151.50,1151.50,0,25,25.00
08/15/2005,20:30,1151.50,1151.50,1151.50,1151.50,0,1,1.00
08/15/2005,20:31,1151.75,1151.75,1151.75,1151.75,17,0,17.00
08/15/2005,20:33,1151.75,1151.75,1151.75,1151.75,2,0,2.00
08/15/2005,20:34,1151.75,1151.75,1151.75,1151.75,6,0,6.00
08/15/2005,20:40,1151.75,1151.75,1151.75,1151.75,3,0,3.00
08/15/2005,20:41,1151.75,1151.75,1151.75,1151.75,15,0,15.00
08/15/2005,20:42,1151.75,1151.75,1151.75,1151.75,1,0,1.00
08/15/2005,20:43,1151.50,1151.50,1151.50,1151.50,0,10,10.00
08/15/2005,20:44,1151.50,1151.50,1151.50,1151.50,0,4,4.00
08/15/2005,20:45,1151.50,1151.50,1151.50,1151.50,0,16,16.00
08/15/2005,20:47,1151.75,1151.75,1151.75,1151.75,2,0,2.00
08/15/2005,20:48,1151.75,1151.75,1151.50,1151.50,1,20,21.00
08/15/2005,20:52,1151.50,1151.50,1151.50,1151.50,0,30,30.00
08/15/2005,20:54,1151.50,1151.50,1151.50,1151.50,0,27,27.00
08/15/2005,20:55,1151.50,1151.50,1151.50,1151.50,0,10,10.00
08/15/2005,20:56,1151.50,1151.50,1151.50,1151.50,0,5,5.00
08/15/2005,20:57,1151.50,1151.50,1151.50,1151.50,0,32,32.00
08/15/2005,20:58,1151.50,1151.50,1151.50,1151.50,0,10,10.00
08/15/2005,20:59,1151.50,1151.75,1151.50,1151.75,1,58,59.00
08/15/2005,21:00,1151.50,1151.50,1151.50,1151.50,0,5,5.00
08/15/2005,21:01,1151.50,1151.50,1151.50,1151.50,0,12,12.00
08/15/2005,21:04,1151.50,1151.50,1151.50,1151.50,0,2,2.00
08/15/2005,21:06,1151.50,1151.50,1151.50,1151.50,0,11,11.00
08/15/2005,21:10,1151.50,1151.50,1151.50,1151.50,0,10,10.00
08/15/2005,21:11,1151.50,1151.50,1151.50,1151.50,0,11,11.00
08/15/2005,21:13,1151.50,1151.50,1151.50,1151.50,0,16,16.00
08/15/2005,21:14,1151.50,1151.50,1151.50,1151.50,0,2,2.00
08/15/2005,21:15,1151.50,1151.50,1151.50,1151.50,0,2,2.00
08/15/2005,21:16,1151.50,1151.50,1151.50,1151.50,0,23,23.00
08/15/2005,21:17,1151.50,1151.50,1151.50,1151.50,0,4,4.00
08/15/2005,21:18,1151.25,1151.25,1151.25,1151.25,0,1,1.00
08/15/2005,21:19,1151.50,1151.50,1151.25,1151.25,1,5,6.00
08/15/2005,21:20,1151.25,1151.25,1151.25,1151.25,0,10,10.00
08/15/2005,21:21,1151.25,1151.25,1151.25,1151.25,0,15,15.00
08/15/2005,21:23,1151.25,1151.25,1151.25,1151.25,0,11,11.00
08/15/2005,21:25,1151.25,1151.25,1151.25,1151.25,0,5,5.00
08/15/2005,21:28,1151.25,1151.25,1151.25,1151.25,0,50,50.00
08/15/2005,21:29,1151.00,1151.25,1151.00,1151.25,5,1,6.00
08/15/2005,21:30,1151.25,1151.25,1151.25,1151.25,2,0,2.00
08/15/2005,21:33,1151.25,1151.25,1151.00,1151.00,1,12,13.00
08/15/2005,21:34,1151.25,1151.25,1151.25,1151.25,3,0,3.00
08/15/2005,21:35,1151.25,1151.25,1151.25,1151.25,25,0,25.00
08/15/2005,21:36,1151.25,1151.25,1151.25,1151.25,2,0,2.00
08/15/2005,21:38,1151.25,1151.25,1151.00,1151.25,8,2,10.00
08/15/2005,21:39,1151.25,1151.25,1151.00,1151.00,10,20,30.00
08/15/2005,21:40,1151.25,1151.25,1151.25,1151.25,1,0,1.00
08/15/2005,21:41,1151.25,1151.25,1151.25,1151.25,10,0,10.00
08/15/2005,21:42,1151.00,1151.00,1151.00,1151.00,0,133,133.00
08/15/2005,21:43,1151.00,1151.00,1151.00,1151.00,0,19,19.00
08/15/2005,21:44,1151.00,1151.00,1151.00,1151.00,0,51,51.00
08/15/2005,21:45,1151.00,1151.00,1150.75,1150.75,0,7,7.00
08/15/2005,21:46,1151.00,1151.00,1151.00,1151.00,11,0,11.00
08/15/2005,21:47,1151.00,1151.00,1151.00,1151.00,52,0,52.00
08/15/2005,21:48,1150.75,1151.00,1150.75,1151.00,45,8,53.00
08/15/2005,21:49,1151.25,1151.25,1151.25,1151.25,41,0,41.00
08/15/2005,21:50,1151.25,1151.25,1151.00,1151.25,9,1,10.00
08/15/2005,21:53,1151.00,1151.00,1151.00,1151.00,0,1,1.00
08/15/2005,21:55,1151.00,1151.00,1151.00,1151.00,0,21,21.00
08/15/2005,21:56,1151.00,1151.00,1151.00,1151.00,0,1,1.00
08/15/2005,21:58,1151.00,1151.00,1151.00,1151.00,0,1,1.00
08/15/2005,22:00,1151.00,1151.00,1151.00,1151.00,0,1,1.00
08/15/2005,22:02,1151.00,1151.25,1151.00,1151.25,1,1,2.00
08/15/2005,22:03,1151.00,1151.00,1151.00,1151.00,0,1,1.00
08/15/2005,22:06,1151.00,1151.00,1151.00,1151.00,0,5,5.00
08/15/2005,22:08,1151.00,1151.00,1151.00,1151.00,0,2,2.00
08/15/2005,22:11,1151.25,1151.25,1151.00,1151.00,9,2,11.00
08/15/2005,22:14,1151.00,1151.25,1151.00,1151.25,10,1,11.00
08/15/2005,22:17,1151.00,1151.00,1151.00,1151.00,0,57,57.00
08/15/2005,22:18,1151.00,1151.00,1151.00,1151.00,0,7,7.00
08/15/2005,22:19,1151.00,1151.00,1151.00,1151.00,0,2,2.00
08/15/2005,22:22,1151.25,1151.25,1151.25,1151.25,47,0,47.00
08/15/2005,22:28,1151.25,1151.25,1151.25,1151.25,1,0,1.00
08/15/2005,22:31,1151.50,1151.50,1151.50,1151.50,11,0,11.00
08/15/2005,22:32,1151.50,1151.50,1151.50,1151.50,25,0,25.00
08/15/2005,22:33,1151.25,1151.25,1151.25,1151.25,0,2,2.00
08/15/2005,22:34,1151.25,1151.25,1151.25,1151.25,0,14,14.00
08/15/2005,22:38,1151.50,1151.50,1151.50,1151.50,3,0,3.00
08/15/2005,22:39,1151.50,1151.50,1151.50,1151.50,6,0,6.00
08/15/2005,22:52,1151.75,1151.75,1151.75,1151.75,1,0,1.00
08/15/2005,22:53,1151.50,1151.50,1151.50,1151.50,0,1,1.00
08/15/2005,22:54,1151.50,1151.50,1151.50,1151.50,0,1,1.00
08/15/2005,22:59,1151.50,1151.50,1151.50,1151.50,0,1,1.00
08/15/2005,23:00,1151.50,1151.75,1151.50,1151.75,12,35,47.00
08/15/2005,23:01,1151.50,1151.50,1151.50,1151.50,0,1,1.00
08/15/2005,23:06,1151.50,1151.50,1151.50,1151.50,0,10,10.00
08/15/2005,23:07,1151.50,1151.50,1151.50,1151.50,0,3,3.00
08/15/2005,23:09,1151.50,1151.50,1151.50,1151.50,0,3,3.00
08/15/2005,23:15,1151.50,1151.50,1151.50,1151.50,0,20,20.00
08/15/2005,23:17,1151.50,1151.75,1151.50,1151.75,4,5,9.00
08/15/2005,23:20,1151.50,1151.50,1151.50,1151.50,0,1,1.00
08/15/2005,23:22,1151.50,1151.50,1151.50,1151.50,0,11,11.00
08/15/2005,23:28,1151.50,1151.50,1151.50,1151.50,0,2,2.00
08/15/2005,23:29,1151.50,1151.50,1151.50,1151.50,0,1,1.00
08/15/2005,23:30,1151.50,1151.50,1151.50,1151.50,0,4,4.00
08/15/2005,23:31,1151.50,1151.50,1151.50,1151.50,0,1,1.00
08/15/2005,23:33,1151.50,1151.50,1151.50,1151.50,0,3,3.00
08/15/2005,23:37,1151.50,1151.50,1151.25,1151.25,0,17,17.00
08/15/2005,23:43,1151.25,1151.25,1151.25,1151.25,0,5,5.00
08/15/2005,23:45,1151.50,1151.50,1151.50,1151.50,3,0,3.00
08/15/2005,23:48,1151.25,1151.25,1151.25,1151.25,0,1,1.00
08/15/2005,23:51,1151.25,1151.25,1151.25,1151.25,0,4,4.00
08/15/2005,23:54,1151.25,1151.25,1151.25,1151.25,0,14,14.00
08/15/2005,23:55,1151.50,1151.50,1151.50,1151.50,6,0,6.00
08/16/2005,00:00,1151.50,1151.50,1151.50,1151.50,2,0,2.00
08/16/2005,00:02,1151.25,1151.25,1151.25,1151.25,0,1,1.00
08/16/2005,00:31,1151.25,1151.50,1151.25,1151.50,2,1,3.00
08/16/2005,00:32,1151.25,1151.25,1151.25,1151.25,0,16,16.00
08/16/2005,00:33,1151.25,1151.25,1151.25,1151.25,0,1,1.00
08/16/2005,00:35,1151.25,1151.25,1151.25,1151.25,0,4,4.00
08/16/2005,00:36,1151.50,1151.50,1151.50,1151.50,4,0,4.00
08/16/2005,00:37,1151.50,1151.50,1151.50,1151.50,1,0,1.00
08/16/2005,00:39,1151.25,1151.25,1151.25,1151.25,0,1,1.00
08/16/2005,00:42,1151.25,1151.25,1151.25,1151.25,0,1,1.00
08/16/2005,00:48,1151.50,1151.50,1151.50,1151.50,1,0,1.00
08/16/2005,00:49,1151.50,1151.50,1151.25,1151.25,1,28,29.00
08/16/2005,00:50,1151.25,1151.25,1151.25,1151.25,0,12,12.00
08/16/2005,00:51,1151.25,1151.25,1151.25,1151.25,0,5,5.00
08/16/2005,00:52,1151.25,1151.25,1151.25,1151.25,0,8,8.00
08/16/2005,00:54,1151.25,1151.25,1151.25,1151.25,0,5,5.00
08/16/2005,00:58,1151.50,1151.50,1151.50,1151.50,1,0,1.00
08/16/2005,01:01,1151.25,1151.25,1151.00,1151.25,1,60,61.00
08/16/2005,01:02,1151.25,1151.25,1151.25,1151.25,17,0,17.00
08/16/2005,01:03,1151.25,1151.25,1151.25,1151.25,4,0,4.00
08/16/2005,01:05,1151.00,1151.00,1151.00,1151.00,0,21,21.00
08/16/2005,01:06,1151.00,1151.00,1150.75,1151.00,20,67,87.00
08/16/2005,01:07,1151.00,1151.00,1151.00,1151.00,1,0,1.00
08/16/2005,01:09,1151.00,1151.00,1151.00,1151.00,1,0,1.00
08/16/2005,01:10,1151.00,1151.00,1150.75,1150.75,4,24,28.00
08/16/2005,01:12,1150.75,1151.00,1150.75,1151.00,1,3,4.00
08/16/2005,01:13,1150.75,1150.75,1150.75,1150.75,0,1,1.00
08/16/2005,01:14,1151.00,1151.00,1151.00,1151.00,1,0,1.00
08/16/2005,01:18,1151.00,1151.00,1151.00,1151.00,1,0,1.00
08/16/2005,01:19,1150.75,1150.75,1150.75,1150.75,0,3,3.00
08/16/2005,01:21,1150.75,1151.00,1150.75,1151.00,5,3,8.00
08/16/2005,01:22,1151.00,1151.00,1151.00,1151.00,20,0,20.00
08/16/2005,01:25,1151.00,1151.00,1151.00,1151.00,1,0,1.00
08/16/2005,01:26,1150.75,1150.75,1150.75,1150.75,0,5,5.00
08/16/2005,01:27,1150.75,1150.75,1150.75,1150.75,0,120,120.00
08/16/2005,01:28,1150.50,1151.00,1150.50,1150.75,96,4,100.00
08/16/2005,01:30,1150.75,1150.75,1150.75,1150.75,0,26,26.00
08/16/2005,01:31,1150.75,1150.75,1150.75,1150.75,0,3,3.00
08/16/2005,01:32,1150.50,1150.50,1150.50,1150.50,0,16,16.00
08/16/2005,01:33,1150.75,1151.00,1150.75,1150.75,5,1,6.00
08/16/2005,01:36,1150.75,1150.75,1150.75,1150.75,0,5,5.00
08/16/2005,01:37,1150.75,1150.75,1150.75,1150.75,0,5,5.00
08/16/2005,01:40,1150.75,1150.75,1150.75,1150.75,0,1,1.00
08/16/2005,01:42,1151.00,1151.50,1151.00,1151.50,32,0,32.00
08/16/2005,01:43,1151.25,1151.50,1151.25,1151.25,2,11,13.00
08/16/2005,01:44,1151.25,1151.25,1151.25,1151.25,0,6,6.00
08/16/2005,01:45,1151.25,1151.25,1151.25,1151.25,0,1,1.00
08/16/2005,01:46,1151.25,1151.25,1151.25,1151.25,0,1,1.00
08/16/2005,01:47,1151.50,1151.50,1151.50,1151.50,5,0,5.00
08/16/2005,01:48,1151.25,1151.25,1151.25,1151.25,0,1,1.00
08/16/2005,01:49,1151.50,1151.50,1151.25,1151.50,2,3,5.00
08/16/2005,01:50,1151.50,1151.75,1151.50,1151.75,103,0,103.00
08/16/2005,01:51,1151.75,1151.75,1151.50,1151.50,6,20,26.00
08/16/2005,01:52,1151.50,1151.50,1151.50,1151.50,0,63,63.00
08/16/2005,01:53,1151.50,1151.50,1151.50,1151.50,0,1,1.00
08/16/2005,01:54,1151.50,1151.50,1151.50,1151.50,0,2,2.00
08/16/2005,01:55,1151.50,1151.50,1151.50,1151.50,0,2,2.00
08/16/2005,01:56,1151.50,1151.75,1151.50,1151.50,7,24,31.00
08/16/2005,01:57,1151.25,1151.25,1151.25,1151.25,0,2,2.00
08/16/2005,01:58,1151.25,1151.25,1151.25,1151.25,0,113,113.00
08/16/2005,01:59,1151.25,1151.25,1151.25,1151.25,0,6,6.00
08/16/2005,02:00,1151.25,1151.25,1151.25,1151.25,0,10,10.00
08/16/2005,02:01,1151.50,1151.50,1151.25,1151.50,182,2,184.00
08/16/2005,02:02,1151.75,1152.00,1151.75,1151.75,58,29,87.00
08/16/2005,02:03,1151.75,1151.75,1151.50,1151.50,0,65,65.00
08/16/2005,02:04,1151.50,1151.50,1151.25,1151.25,0,193,193.00
08/16/2005,02:05,1151.25,1151.25,1151.00,1151.00,0,15,15.00
08/16/2005,02:06,1151.50,1151.50,1151.50,1151.50,12,0,12.00
08/16/2005,02:08,1151.25,1151.25,1151.00,1151.00,0,41,41.00
08/16/2005,02:09,1151.00,1151.00,1150.50,1150.75,8,248,256.00
08/16/2005,02:10,1150.75,1150.75,1150.75,1150.75,164,0,164.00
08/16/2005,02:11,1150.75,1150.75,1150.25,1150.25,96,191,287.00
08/16/2005,02:12,1150.50,1150.50,1150.50,1150.50,179,0,179.00
08/16/2005,02:13,1150.50,1150.50,1150.25,1150.50,33,7,40.00
08/16/2005,02:14,1150.50,1150.50,1150.50,1150.50,36,0,36.00
08/16/2005,02:15,1150.50,1151.00,1150.25,1151.00,276,6,282.00
08/16/2005,02:16,1150.75,1152.50,1150.50,1152.00,1319,186,1505.00
08/16/2005,02:17,1151.75,1152.00,1151.75,1151.75,29,120,149.00
08/16/2005,02:18,1151.75,1151.75,1151.75,1151.75,0,20,20.00
08/16/2005,02:19,1151.50,1151.50,1151.25,1151.25,0,139,139.00
08/16/2005,02:20,1151.25,1151.25,1151.25,1151.25,0,1,1.00
08/16/2005,02:21,1151.25,1151.25,1151.25,1151.25,0,75,75.00
08/16/2005,02:22,1151.00,1151.00,1151.00,1151.00,0,63,63.00
08/16/2005,02:23,1151.00,1151.50,1151.00,1151.50,113,11,124.00
08/16/2005,02:24,1151.25,1151.25,1151.00,1151.25,2,7,9.00
08/16/2005,02:25,1151.00,1151.25,1151.00,1151.25,1,42,43.00
08/16/2005,02:26,1151.00,1151.00,1150.75,1150.75,0,83,83.00
08/16/2005,02:27,1150.75,1150.75,1150.50,1150.50,0,101,101.00
08/16/2005,02:28,1150.50,1150.50,1150.25,1150.25,6,146,152.00
08/16/2005,02:29,1150.50,1150.50,1150.25,1150.50,61,53,114.00
08/16/2005,02:30,1150.50,1150.50,1150.50,1150.50,55,0,55.00
08/16/2005,02:31,1150.50,1150.75,1150.25,1150.50,66,18,84.00
08/16/2005,02:32,1150.50,1150.50,1150.50,1150.50,0,7,7.00
08/16/2005,02:33,1150.75,1151.00,1150.75,1151.00,246,0,246.00
08/16/2005,02:34,1150.75,1150.75,1150.50,1150.50,0,66,66.00
08/16/2005,02:35,1150.50,1150.50,1150.25,1150.50,15,59,74.00
08/16/2005,02:36,1150.75,1150.75,1150.75,1150.75,1,0,1.00
08/16/2005,02:37,1150.50,1150.50,1150.50,1150.50,0,7,7.00
08/16/2005,02:39,1150.75,1150.75,1150.25,1150.50,10,18,28.00
08/16/2005,02:40,1150.25,1150.25,1150.00,1150.25,16,141,157.00
08/16/2005,02:41,1150.25,1150.25,1150.25,1150.25,6,0,6.00
08/16/2005,02:42,1150.50,1150.75,1150.50,1150.75,101,0,101.00
08/16/2005,02:43,1150.50,1150.50,1150.50,1150.50,0,7,7.00
08/16/2005,02:44,1150.50,1150.50,1150.25,1150.50,8,27,35.00
08/16/2005,02:45,1150.50,1150.50,1150.25,1150.25,2,5,7.00
08/16/2005,02:46,1150.50,1150.50,1150.50,1150.50,1,0,1.00
08/16/2005,02:47,1150.25,1150.25,1150.25,1150.25,0,6,6.00
08/16/2005,02:48,1150.50,1150.50,1150.00,1150.00,29,68,97.00
08/16/2005,02:49,1150.25,1150.50,1150.25,1150.25,18,1,19.00
08/16/2005,02:50,1150.25,1150.25,1150.00,1150.00,0,12,12.00
08/16/2005,02:51,1150.25,1150.25,1150.25,1150.25,34,0,34.00
08/16/2005,02:52,1150.25,1150.25,1150.25,1150.25,22,0,22.00
08/16/2005,02:53,1150.25,1150.25,1150.25,1150.25,13,0,13.00
08/16/2005,02:54,1150.50,1150.50,1150.25,1150.25,16,5,21.00
08/16/2005,02:55,1150.50,1150.50,1150.25,1150.50,5,6,11.00
08/16/2005,02:56,1150.50,1150.75,1150.50,1150.75,88,0,88.00
08/16/2005,02:57,1150.75,1150.75,1150.50,1150.50,92,7,99.00
08/16/2005,02:58,1150.75,1150.75,1150.75,1150.75,29,0,29.00
08/16/2005,02:59,1150.50,1150.75,1150.50,1150.75,1,1,2.00
08/16/2005,03:00,1150.75,1150.75,1150.50,1150.75,32,5,37.00
08/16/2005,03:02,1151.00,1151.00,1151.00,1151.00,37,0,37.00
08/16/2005,03:03,1151.00,1151.00,1151.00,1151.00,7,0,7.00
08/16/2005,03:04,1151.00,1151.00,1150.50,1150.50,9,25,34.00
08/16/2005,03:05,1150.75,1150.75,1150.75,1150.75,11,0,11.00
08/16/2005,03:06,1150.75,1150.75,1150.75,1150.75,1,0,1.00
08/16/2005,03:07,1150.75,1150.75,1150.25,1150.25,7,26,33.00
08/16/2005,03:08,1150.50,1150.50,1150.50,1150.50,13,0,13.00
08/16/2005,03:09,1150.25,1150.50,1150.25,1150.25,11,69,80.00
08/16/2005,03:10,1150.25,1150.25,1149.75,1149.75,11,370,381.00
08/16/2005,03:11,1149.75,1150.00,1149.50,1149.75,132,245,377.00
08/16/2005,03:12,1149.75,1150.00,1149.50,1150.00,132,1,133.00
08/16/2005,03:13,1149.75,1149.75,1149.75,1149.75,0,6,6.00
08/16/2005,03:14,1149.75,1150.00,1149.75,1150.00,82,1,83.00
08/16/2005,03:15,1150.00,1150.00,1150.00,1150.00,1,0,1.00
08/16/2005,03:16,1150.00,1150.00,1149.25,1150.00,77,507,584.00
08/16/2005,03:17,1149.75,1150.00,1149.75,1150.00,50,262,312.00
08/16/2005,03:18,1150.00,1150.00,1150.00,1150.00,22,0,22.00
08/16/2005,03:19,1150.00,1150.00,1150.00,1150.00,1,0,1.00
08/16/2005,03:20,1149.75,1149.75,1149.75,1149.75,0,9,9.00
08/16/2005,03:21,1150.00,1150.00,1149.75,1149.75,1,18,19.00
08/16/2005,03:22,1149.75,1149.75,1149.50,1149.75,63,46,109.00
08/16/2005,03:23,1149.75,1150.00,1149.75,1150.00,26,0,26.00
08/16/2005,03:24,1149.75,1150.00,1149.75,1150.00,4,6,10.00
08/16/2005,03:26,1150.00,1150.00,1149.75,1150.00,98,6,104.00
08/16/2005,03:27,1150.00,1150.00,1149.75,1149.75,4,35,39.00
08/16/2005,03:28,1150.00,1150.00,1150.00,1150.00,21,0,21.00
08/16/2005,03:29,1150.00,1150.00,1150.00,1150.00,21,0,21.00
08/16/2005,03:31,1150.00,1150.00,1150.00,1150.00,5,0,5.00
08/16/2005,03:32,1150.25,1150.50,1150.25,1150.25,64,10,74.00
08/16/2005,03:33,1150.25,1150.25,1150.25,1150.25,0,40,40.00
08/16/2005,03:34,1150.25,1150.25,1150.25,1150.25,0,13,13.00
08/16/2005,03:35,1150.50,1150.50,1150.25,1150.25,120,6,126.00
08/16/2005,03:36,1150.50,1150.50,1150.50,1150.50,36,0,36.00
08/16/2005,03:37,1150.50,1150.50,1150.50,1150.50,110,0,110.00
08/16/2005,03:38,1150.75,1150.75,1150.50,1150.50,5,1,6.00
08/16/2005,03:40,1150.50,1150.75,1150.50,1150.50,133,97,230.00
08/16/2005,03:41,1150.50,1150.50,1150.25,1150.25,0,37,37.00
08/16/2005,03:42,1150.50,1150.50,1150.50,1150.50,1,0,1.00
08/16/2005,03:43,1150.25,1150.50,1150.00,1150.00,3,71,74.00
08/16/2005,03:44,1150.00,1150.00,1150.00,1150.00,0,23,23.00
08/16/2005,03:45,1150.00,1150.00,1150.00,1150.00,0,7,7.00
08/16/2005,03:47,1150.00,1150.25,1150.00,1150.25,19,6,25.00
08/16/2005,03:49,1150.25,1150.50,1150.25,1150.25,55,6,61.00
08/16/2005,03:51,1150.25,1150.25,1150.25,1150.25,0,1,1.00
08/16/2005,03:52,1150.50,1150.50,1150.50,1150.50,18,0,18.00
08/16/2005,03:53,1150.50,1150.50,1150.50,1150.50,8,0,8.00
08/16/2005,03:54,1150.50,1150.50,1150.50,1150.50,1,0,1.00
08/16/2005,03:55,1150.50,1150.75,1150.50,1150.75,31,0,31.00
08/16/2005,03:56,1150.50,1150.50,1150.50,1150.50,0,5,5.00
08/16/2005,03:57,1150.50,1150.50,1150.50,1150.50,0,42,42.00
08/16/2005,03:58,1150.50,1150.75,1150.50,1150.75,5,19,24.00
08/16/2005,03:59,1150.50,1150.50,1150.50,1150.50,0,3,3.00
08/16/2005,04:00,1150.50,1150.50,1150.50,1150.50,0,6,6.00
08/16/2005,04:02,1150.50,1150.50,1150.50,1150.50,0,5,5.00
08/16/2005,04:04,1150.50,1150.75,1150.50,1150.75,1,6,7.00
08/16/2005,04:05,1150.75,1150.75,1150.50,1150.50,4,1,5.00
08/16/2005,04:06,1150.50,1150.50,1150.50,1150.50,0,7,7.00
08/16/2005,04:07,1150.75,1150.75,1150.75,1150.75,11,0,11.00
08/16/2005,04:08,1150.50,1150.50,1150.50,1150.50,0,6,6.00
08/16/2005,04:09,1150.50,1150.50,1150.25,1150.25,0,34,34.00
08/16/2005,04:10,1150.50,1150.50,1150.50,1150.50,11,0,11.00
08/16/2005,04:11,1150.50,1150.50,1150.25,1150.50,8,5,13.00
08/16/2005,04:12,1150.25,1150.25,1150.25,1150.25,0,5,5.00
08/16/2005,04:14,1150.25,1150.25,1150.25,1150.25,0,7,7.00
08/16/2005,04:15,1150.50,1150.50,1150.25,1150.25,1,6,7.00
08/16/2005,04:16,1150.25,1150.25,1150.00,1150.25,12,38,50.00
08/16/2005,04:17,1150.25,1150.25,1150.00,1150.25,39,5,44.00
08/16/2005,04:18,1150.25,1150.25,1150.25,1150.25,2,0,2.00
08/16/2005,04:19,1150.00,1150.00,1149.75,1150.00,1,70,71.00
08/16/2005,04:20,1150.00,1150.00,1149.75,1149.75,14,22,36.00
08/16/2005,04:21,1149.75,1149.75,1149.25,1149.75,28,459,487.00
08/16/2005,04:22,1149.50,1149.50,1149.00,1149.50,44,118,162.00
08/16/2005,04:23,1149.50,1149.75,1149.50,1149.75,9,5,14.00
08/16/2005,04:24,1149.50,1149.50,1149.50,1149.50,0,37,37.00
08/16/2005,04:25,1149.50,1149.50,1149.25,1149.50,16,30,46.00
08/16/2005,04:26,1149.50,1149.50,1149.25,1149.25,7,6,13.00
08/16/2005,04:28,1149.25,1149.25,1149.25,1149.25,0,5,5.00
08/16/2005,04:29,1149.50,1149.50,1149.50,1149.50,101,0,101.00
08/16/2005,04:30,1149.50,1149.50,1149.50,1149.50,5,0,5.00
08/16/2005,04:31,1149.50,1149.50,1149.50,1149.50,15,0,15.00
08/16/2005,04:32,1149.25,1149.25,1149.25,1149.25,0,6,6.00
08/16/2005,04:33,1149.25,1149.25,1149.25,1149.25,0,6,6.00
08/16/2005,04:34,1149.25,1149.25,1149.25,1149.25,0,7,7.00
08/16/2005,04:35,1149.25,1149.50,1149.25,1149.50,197,5,202.00
08/16/2005,04:36,1149.75,1149.75,1149.50,1149.50,21,69,90.00
08/16/2005,04:37,1149.50,1149.50,1149.50,1149.50,0,11,11.00
08/16/2005,04:38,1149.75,1149.75,1149.75,1149.75,6,0,6.00
08/16/2005,04:39,1149.75,1149.75,1149.50,1149.50,11,5,16.00
08/16/2005,04:41,1149.75,1149.75,1149.50,1149.75,11,6,17.00
08/16/2005,04:42,1149.50,1149.50,1149.50,1149.50,0,3,3.00
08/16/2005,04:44,1149.50,1149.50,1149.50,1149.50,0,2,2.00
08/16/2005,04:48,1149.75,1149.75,1149.75,1149.75,61,0,61.00
08/16/2005,04:50,1149.75,1149.75,1149.75,1149.75,18,0,18.00
08/16/2005,04:51,1149.75,1149.75,1149.75,1149.75,2,0,2.00
08/16/2005,04:52,1149.75,1149.75,1149.75,1149.75,4,0,4.00
08/16/2005,04:53,1149.75,1149.75,1149.75,1149.75,1,0,1.00
08/16/2005,04:54,1149.75,1149.75,1149.50,1149.50,51,4,55.00
08/16/2005,04:55,1149.50,1149.75,1149.50,1149.75,4,3,7.00
08/16/2005,04:57,1149.50,1149.50,1149.50,1149.50,0,1,1.00
08/16/2005,04:58,1149.75,1149.75,1149.75,1149.75,9,0,9.00
08/16/2005,04:59,1149.75,1149.75,1149.75,1149.75,60,0,60.00
08/16/2005,05:00,1149.75,1149.75,1149.75,1149.75,6,0,6.00
08/16/2005,05:01,1150.00,1150.50,1150.00,1150.25,304,35,339.00
08/16/2005,05:02,1150.00,1150.25,1150.00,1150.25,29,5,34.00
08/16/2005,05:03,1150.25,1150.50,1150.25,1150.25,15,46,61.00
08/16/2005,05:04,1150.25,1150.25,1150.25,1150.25,0,6,6.00
08/16/2005,05:05,1150.25,1150.25,1150.25,1150.25,0,119,119.00
08/16/2005,05:06,1150.00,1150.00,1150.00,1150.00,0,6,6.00
08/16/2005,05:07,1150.25,1150.50,1150.25,1150.50,110,0,110.00
08/16/2005,05:08,1150.50,1150.75,1150.50,1150.50,92,46,138.00
08/16/2005,05:09,1150.75,1151.00,1150.75,1150.75,98,32,130.00
08/16/2005,05:10,1150.75,1150.75,1150.50,1150.75,63,30,93.00
08/16/2005,05:11,1150.75,1150.75,1150.75,1150.75,3,0,3.00
08/16/2005,05:12,1150.50,1150.50,1150.50,1150.50,0,6,6.00
08/16/2005,05:13,1150.50,1150.50,1150.50,1150.50,0,24,24.00
08/16/2005,05:14,1150.50,1150.50,1150.50,1150.50,0,1,1.00
08/16/2005,05:15,1150.50,1151.00,1150.50,1151.00,64,34,98.00
08/16/2005,05:16,1150.75,1150.75,1150.75,1150.75,0,50,50.00
08/16/2005,05:17,1150.75,1150.75,1150.25,1150.50,5,47,52.00
08/16/2005,05:18,1150.50,1150.50,1150.50,1150.50,2,0,2.00
08/16/2005,05:19,1150.50,1150.75,1150.50,1150.75,10,0,10.00
08/16/2005,05:20,1150.75,1150.75,1150.25,1150.50,16,75,91.00
08/16/2005,05:21,1150.50,1150.50,1150.25,1150.25,8,5,13.00
08/16/2005,05:22,1150.25,1150.25,1150.25,1150.25,0,50,50.00
08/16/2005,05:23,1150.25,1150.25,1150.25,1150.25,0,5,5.00
08/16/2005,05:24,1150.25,1150.25,1150.00,1150.25,1,248,249.00
08/16/2005,05:25,1150.00,1150.25,1149.75,1150.00,22,51,73.00
08/16/2005,05:26,1150.00,1150.25,1150.00,1150.25,7,0,7.00
08/16/2005,05:28,1150.00,1150.25,1150.00,1150.25,1,6,7.00
08/16/2005,05:29,1150.25,1150.25,1150.25,1150.25,1,0,1.00
08/16/2005,05:30,1150.00,1150.00,1150.00,1150.00,0,6,6.00
08/16/2005,05:32,1150.25,1150.25,1150.00,1150.00,1,38,39.00
08/16/2005,05:33,1150.00,1150.00,1149.75,1149.75,0,83,83.00
08/16/2005,05:34,1149.75,1149.75,1149.75,1149.75,0,8,8.00
08/16/2005,05:35,1149.75,1149.75,1149.50,1149.75,37,8,45.00
08/16/2005,05:36,1149.50,1149.75,1149.50,1149.75,20,5,25.00
08/16/2005,05:37,1149.75,1149.75,1149.75,1149.75,51,0,51.00
08/16/2005,05:38,1149.75,1150.00,1149.50,1150.00,135,5,140.00
08/16/2005,05:39,1149.75,1149.75,1149.75,1149.75,0,7,7.00
08/16/2005,05:41,1150.00,1150.00,1149.75,1149.75,1,6,7.00
08/16/2005,05:42,1150.00,1150.00,1150.00,1150.00,12,0,12.00
08/16/2005,05:43,1150.00,1150.00,1149.75,1149.75,1,11,12.00
08/16/2005,05:45,1149.75,1150.00,1149.75,1150.00,54,5,59.00
08/16/2005,05:47,1150.00,1150.00,1150.00,1150.00,9,0,9.00
08/16/2005,05:48,1150.00,1150.00,1150.00,1150.00,2,0,2.00
08/16/2005,05:49,1149.75,1150.00,1149.75,1150.00,8,5,13.00
08/16/2005,05:50,1149.75,1149.75,1149.75,1149.75,0,26,26.00
08/16/2005,05:51,1150.00,1150.00,1149.75,1149.75,5,20,25.00
08/16/2005,05:52,1149.75,1149.75,1149.50,1149.50,1,124,125.00
08/16/2005,05:53,1149.50,1149.50,1149.50,1149.50,0,2,2.00
08/16/2005,05:54,1149.75,1149.75,1149.50,1149.50,11,6,17.00
08/16/2005,05:56,1149.75,1149.75,1149.75,1149.75,62,0,62.00
08/16/2005,05:57,1149.75,1149.75,1149.50,1149.50,31,13,44.00
08/16/2005,05:58,1149.75,1149.75,1149.75,1149.75,1,0,1.00
08/16/2005,05:59,1149.75,1149.75,1149.50,1149.50,2,5,7.00
08/16/2005,06:00,1149.50,1149.50,1149.25,1149.25,0,100,100.00
08/16/2005,06:01,1149.25,1149.50,1149.25,1149.25,3,148,151.00
08/16/2005,06:02,1149.25,1149.25,1149.00,1149.00,0,56,56.00
08/16/2005,06:03,1149.25,1149.25,1149.25,1149.25,57,0,57.00
08/16/2005,06:04,1149.25,1149.25,1149.25,1149.25,6,0,6.00
08/16/2005,06:06,1149.50,1149.50,1149.25,1149.25,1,75,76.00
08/16/2005,06:07,1149.25,1149.25,1149.00,1149.25,53,105,158.00
08/16/2005,06:08,1149.25,1149.25,1149.25,1149.25,55,0,55.00
08/16/2005,06:09,1149.25,1149.25,1149.00,1149.00,38,5,43.00
08/16/2005,06:10,1149.25,1149.25,1149.25,1149.25,2,0,2.00
08/16/2005,06:11,1149.25,1149.50,1149.00,1149.50,49,6,55.00
08/16/2005,06:12,1149.25,1149.25,1149.25,1149.25,0,12,12.00
08/16/2005,06:13,1149.25,1149.25,1149.25,1149.25,0,1,1.00
08/16/2005,06:14,1149.25,1149.25,1149.25,1149.25,0,6,6.00
08/16/2005,06:15,1149.50,1149.50,1149.50,1149.50,103,0,103.00
08/16/2005,06:16,1149.75,1149.75,1149.25,1149.50,148,9,157.00
08/16/2005,06:17,1149.50,1149.50,1149.50,1149.50,34,0,34.00
08/16/2005,06:18,1149.50,1149.75,1149.50,1149.75,14,0,14.00
08/16/2005,06:19,1149.50,1149.50,1149.50,1149.50,0,5,5.00
08/16/2005,06:20,1149.75,1149.75,1149.75,1149.75,2,0,2.00
08/16/2005,06:21,1149.50,1149.75,1149.50,1149.50,1,11,12.00
08/16/2005,06:22,1149.75,1149.75,1149.50,1149.50,5,11,16.00
08/16/2005,06:23,1149.50,1149.50,1149.50,1149.50,0,46,46.00
08/16/2005,06:24,1149.50,1149.50,1149.50,1149.50,0,5,5.00
08/16/2005,06:26,1149.50,1149.75,1149.50,1149.50,2,6,8.00
08/16/2005,06:27,1149.75,1149.75,1149.75,1149.75,284,0,284.00
08/16/2005,06:28,1149.75,1149.75,1149.75,1149.75,73,0,73.00
08/16/2005,06:29,1149.75,1149.75,1149.75,1149.75,7,0,7.00
08/16/2005,06:30,1149.75,1149.75,1149.75,1149.75,1,0,1.00
08/16/2005,06:31,1149.75,1149.75,1149.75,1149.75,26,0,26.00
08/16/2005,06:32,1149.75,1149.75,1149.75,1149.75,76,0,76.00
08/16/2005,06:33,1149.75,1149.75,1149.50,1149.50,11,5,16.00
08/16/2005,06:34,1149.75,1149.75,1149.75,1149.75,2,0,2.00
08/16/2005,06:35,1149.50,1149.50,1149.50,1149.50,0,5,5.00
08/16/2005,06:36,1149.50,1149.50,1149.50,1149.50,0,5,5.00
08/16/2005,06:37,1149.50,1149.50,1149.50,1149.50,0,1,1.00
08/16/2005,06:38,1149.50,1149.50,1149.25,1149.25,0,162,162.00
08/16/2005,06:39,1149.50,1149.50,1149.25,1149.25,2,5,7.00
08/16/2005,06:40,1149.25,1149.50,1149.25,1149.50,10,35,45.00
08/16/2005,06:41,1149.25,1149.25,1149.25,1149.25,0,6,6.00
08/16/2005,06:42,1149.25,1149.25,1149.00,1149.25,135,138,273.00
08/16/2005,06:43,1149.25,1149.50,1149.25,1149.50,7,0,7.00
08/16/2005,06:44,1149.50,1149.50,1149.50,1149.50,1,0,1.00
08/16/2005,06:45,1149.25,1149.25,1149.25,1149.25,0,5,5.00
08/16/2005,06:46,1149.25,1149.25,1149.00,1149.00,1,121,122.00
08/16/2005,06:47,1149.00,1149.00,1149.00,1149.00,0,5,5.00
08/16/2005,06:48,1149.25,1149.25,1149.00,1149.00,1,7,8.00
08/16/2005,06:49,1149.25,1149.25,1149.25,1149.25,147,0,147.00
08/16/2005,06:50,1149.25,1149.25,1149.25,1149.25,77,0,77.00
08/16/2005,06:51,1149.25,1149.25,1149.00,1149.00,73,9,82.00
08/16/2005,06:52,1149.25,1149.25,1149.25,1149.25,11,0,11.00
08/16/2005,06:53,1149.25,1149.25,1149.25,1149.25,90,0,90.00
08/16/2005,06:54,1149.25,1149.25,1149.25,1149.25,50,0,50.00
08/16/2005,06:55,1149.00,1149.00,1149.00,1149.00,0,5,5.00
08/16/2005,06:56,1149.25,1149.25,1149.00,1149.25,20,6,26.00
08/16/2005,06:57,1149.25,1149.25,1149.00,1149.00,128,16,144.00
08/16/2005,06:58,1149.00,1149.50,1149.00,1149.25,233,88,321.00
08/16/2005,06:59,1149.25,1149.50,1149.25,1149.25,1,39,40.00
08/16/2005,07:00,1149.50,1149.50,1149.25,1149.25,5,2,7.00
08/16/2005,07:01,1149.50,1149.50,1149.25,1149.25,5,5,10.00
08/16/2005,07:02,1149.25,1149.25,1149.25,1149.25,0,5,5.00
08/16/2005,07:03,1149.25,1149.25,1149.25,1149.25,0,8,8.00
08/16/2005,07:04,1149.50,1149.50,1149.50,1149.50,40,0,40.00
08/16/2005,07:05,1149.25,1149.50,1149.25,1149.25,1,8,9.00
08/16/2005,07:06,1149.50,1149.50,1149.25,1149.25,7,8,15.00
08/16/2005,07:07,1149.25,1149.25,1149.00,1149.00,0,615,615.00
08/16/2005,07:08,1149.00,1149.00,1148.75,1149.00,1,398,399.00
08/16/2005,07:09,1149.00,1149.00,1148.75,1149.00,35,6,41.00
08/16/2005,07:10,1149.00,1149.00,1149.00,1149.00,7,0,7.00
08/16/2005,07:11,1149.00,1149.00,1149.00,1149.00,494,0,494.00
08/16/2005,07:12,1148.75,1149.00,1148.75,1149.00,35,1,36.00
08/16/2005,07:13,1149.00,1149.00,1149.00,1149.00,108,0,108.00
08/16/2005,07:14,1149.00,1149.00,1149.00,1149.00,53,0,53.00
08/16/2005,07:15,1149.00,1149.00,1149.00,1149.00,7,0,7.00
08/16/2005,07:16,1149.00,1149.00,1148.75,1149.00,139,10,149.00
08/16/2005,07:17,1148.75,1149.00,1148.75,1149.00,1,11,12.00
08/16/2005,07:18,1149.00,1149.00,1148.50,1148.50,18,404,422.00
08/16/2005,07:19,1148.50,1148.75,1148.50,1148.75,10,9,19.00
08/16/2005,07:20,1148.75,1148.75,1148.50,1148.75,278,1,279.00
08/16/2005,07:21,1148.75,1149.00,1148.75,1149.00,419,0,419.00
08/16/2005,07:22,1149.00,1149.00,1148.75,1148.75,364,3,367.00
08/16/2005,07:23,1149.00,1149.00,1149.00,1149.00,87,0,87.00
08/16/2005,07:24,1149.00,1149.00,1148.75,1148.75,52,9,61.00
08/16/2005,07:25,1148.75,1149.00,1148.75,1149.00,8,6,14.00
08/16/2005,07:26,1149.00,1149.00,1149.00,1149.00,9,0,9.00
08/16/2005,07:27,1149.00,1149.00,1148.75,1148.75,15,5,20.00
08/16/2005,07:28,1148.75,1149.00,1148.75,1149.00,253,76,329.00
08/16/2005,07:29,1148.75,1149.00,1148.75,1148.75,6,92,98.00
08/16/2005,07:30,1149.00,1150.50,1148.75,1150.50,832,60,892.00
08/16/2005,07:31,1150.25,1150.50,1149.00,1149.00,561,1239,1800.00
08/16/2005,07:32,1149.00,1149.75,1148.75,1149.75,503,221,724.00
08/16/2005,07:33,1149.75,1150.00,1149.50,1149.50,676,396,1072.00
08/16/2005,07:34,1149.50,1149.75,1149.25,1149.25,3,972,975.00
08/16/2005,07:35,1149.00,1149.25,1148.50,1148.75,120,876,996.00
08/16/2005,07:36,1148.75,1149.00,1148.75,1149.00,10,4,14.00
08/16/2005,07:37,1148.75,1149.00,1148.75,1149.00,11,2,13.00
08/16/2005,07:38,1149.00,1149.00,1148.75,1148.75,6,3,9.00
08/16/2005,07:39,1149.00,1149.00,1148.75,1148.75,52,1,53.00
08/16/2005,07:40,1149.00,1149.25,1149.00,1149.00,231,159,390.00
08/16/2005,07:41,1149.00,1149.00,1148.75,1148.75,0,17,17.00
08/16/2005,07:42,1148.75,1148.75,1148.75,1148.75,0,53,53.00
08/16/2005,07:43,1148.75,1148.75,1148.75,1148.75,0,280,280.00
08/16/2005,07:44,1148.50,1149.00,1148.50,1148.75,266,226,492.00
08/16/2005,07:45,1148.75,1148.75,1148.50,1148.50,143,106,249.00
08/16/2005,07:46,1148.75,1148.75,1148.75,1148.75,56,0,56.00
08/16/2005,07:47,1148.75,1148.75,1148.25,1148.50,220,699,919.00
08/16/2005,07:48,1148.50,1148.75,1148.50,1148.75,88,55,143.00
08/16/2005,07:49,1148.50,1148.75,1148.50,1148.75,4,101,105.00
08/16/2005,07:50,1148.75,1148.75,1148.50,1148.50,5,186,191.00
08/16/2005,07:51,1148.25,1148.50,1148.25,1148.25,10,518,528.00
08/16/2005,07:52,1148.25,1148.50,1148.25,1148.25,10,21,31.00
08/16/2005,07:53,1148.50,1148.50,1148.00,1148.00,3,323,326.00
08/16/2005,07:54,1148.00,1148.25,1148.00,1148.00,875,3,878.00
08/16/2005,07:55,1148.25,1148.25,1148.00,1148.25,1797,153,1950.00
08/16/2005,07:56,1148.25,1148.25,1148.00,1148.25,242,5,247.00
08/16/2005,07:57,1148.00,1148.25,1148.00,1148.25,306,46,352.00
08/16/2005,07:58,1148.50,1148.50,1148.25,1148.25,7,53,60.00
08/16/2005,07:59,1148.25,1148.25,1148.25,1148.25,0,190,190.00
08/16/2005,08:00,1148.50,1148.50,1148.25,1148.50,16,90,106.00
08/16/2005,08:01,1148.50,1148.50,1148.00,1148.00,181,139,320.00
08/16/2005,08:02,1148.00,1148.25,1148.00,1148.25,43,4,47.00
08/16/2005,08:03,1148.25,1148.25,1148.00,1148.25,29,2,31.00
08/16/2005,08:04,1148.00,1148.25,1148.00,1148.00,10,47,57.00
08/16/2005,08:05,1148.00,1148.25,1148.00,1148.25,20,3,23.00
08/16/2005,08:06,1148.25,1148.25,1148.00,1148.25,8,22,30.00
08/16/2005,08:07,1148.25,1148.25,1148.00,1148.00,407,5,412.00
08/16/2005,08:08,1148.25,1148.25,1148.00,1148.25,183,1,184.00
08/16/2005,08:09,1148.25,1148.50,1148.25,1148.25,6,5,11.00
08/16/2005,08:10,1148.25,1148.50,1148.25,1148.50,2,37,39.00
08/16/2005,08:11,1148.50,1148.50,1148.00,1148.25,74,176,250.00
08/16/2005,08:12,1148.25,1148.50,1148.25,1148.25,57,174,231.00
08/16/2005,08:13,1148.25,1148.25,1148.00,1148.00,8,20,28.00
08/16/2005,08:14,1148.25,1148.50,1148.25,1148.50,51,0,51.00
08/16/2005,08:15,1148.25,1148.50,1148.00,1148.00,49,734,783.00
08/16/2005,08:16,1148.00,1148.25,1147.75,1148.25,253,180,433.00
08/16/2005,08:17,1148.00,1148.25,1148.00,1148.25,61,57,118.00
08/16/2005,08:18,1148.25,1148.25,1148.25,1148.25,17,0,17.00
08/16/2005,08:19,1148.25,1148.25,1148.00,1148.25,15,32,47.00
08/16/2005,08:20,1148.25,1148.25,1148.00,1148.00,2,22,24.00
08/16/2005,08:21,1148.25,1148.50,1148.00,1148.25,375,102,477.00
08/16/2005,08:22,1148.25,1148.25,1148.00,1148.00,0,28,28.00
08/16/2005,08:23,1148.00,1148.25,1148.00,1148.25,32,23,55.00
08/16/2005,08:24,1148.25,1148.25,1148.25,1148.25,19,0,19.00
08/16/2005,08:25,1148.00,1148.25,1148.00,1148.25,7,183,190.00
08/16/2005,08:26,1148.25,1148.25,1147.75,1147.75,30,232,262.00
08/16/2005,08:27,1148.00,1148.00,1147.50,1147.75,275,384,659.00
08/16/2005,08:28,1147.75,1148.00,1147.75,1148.00,19,31,50.00
08/16/2005,08:29,1147.75,1148.00,1147.75,1147.75,27,610,637.00
08/16/2005,08:30,1147.75,1147.75,1147.25,1147.50,99,882,981.00
08/16/2005,08:31,1147.50,1147.50,1147.00,1147.00,1446,2959,4405.00
08/16/2005,08:32,1147.25,1147.25,1146.75,1147.00,2114,1765,3879.00
08/16/2005,08:33,1147.25,1147.50,1147.00,1147.00,2078,1547,3625.00
08/16/2005,08:34,1147.25,1148.00,1147.00,1147.75,1754,2025,3779.00
08/16/2005,08:35,1147.75,1148.00,1147.50,1147.75,1221,925,2146.00
08/16/2005,08:36,1148.00,1148.25,1147.75,1148.25,1504,2042,3546.00
08/16/2005,08:37,1148.25,1148.25,1148.00,1148.00,382,218,600.00
08/16/2005,08:38,1148.25,1148.25,1147.00,1147.00,247,3569,3816.00
08/16/2005,08:39,1147.00,1147.25,1145.75,1146.00,1213,6227,7440.00
08/16/2005,08:40,1145.75,1146.00,1145.25,1145.75,2907,3823,6730.00
08/16/2005,08:41,1146.00,1146.25,1145.75,1146.00,2984,1038,4022.00
08/16/2005,08:42,1146.00,1146.25,1145.75,1146.00,1407,518,1925.00
08/16/2005,08:43,1146.00,1146.25,1145.75,1146.00,1078,1668,2746.00
08/16/2005,08:44,1145.75,1146.50,1145.75,1146.25,1588,644,2232.00
08/16/2005,08:45,1146.25,1146.50,1146.00,1146.00,819,1157,1976.00
08/16/2005,08:46,1146.25,1146.50,1145.50,1146.00,938,2372,3310.00
08/16/2005,08:47,1146.00,1146.25,1145.75,1146.25,515,164,679.00
08/16/2005,08:48,1146.25,1146.25,1145.75,1146.25,822,676,1498.00
08/16/2005,08:49,1146.00,1146.25,1145.75,1146.25,719,664,1383.00
08/16/2005,08:50,1146.25,1146.25,1145.75,1146.00,1282,255,1537.00
08/16/2005,08:51,1146.00,1146.25,1145.75,1146.00,492,424,916.00
08/16/2005,08:52,1146.00,1146.00,1144.75,1145.50,2230,4433,6663.00
08/16/2005,08:53,1145.25,1145.50,1144.50,1144.75,1806,2298,4104.00
08/16/2005,08:54,1144.75,1145.50,1144.75,1145.25,1727,170,1897.00
08/16/2005,08:55,1145.50,1145.75,1145.25,1145.75,436,654,1090.00
08/16/2005,08:56,1145.75,1145.75,1145.25,1145.25,543,861,1404.00
08/16/2005,08:57,1145.25,1145.75,1145.25,1145.50,540,756,1296.00
08/16/2005,08:58,1145.75,1145.75,1145.00,1145.00,309,1049,1358.00
08/16/2005,08:59,1145.25,1145.25,1144.75,1145.00,372,1437,1809.00
08/16/2005,09:00,1145.00,1145.75,1144.75,1145.75,1255,210,1465.00
08/16/2005,09:01,1145.50,1145.75,1145.25,1145.50,500,410,910.00
08/16/2005,09:02,1145.50,1146.00,1145.25,1146.00,1242,351,1593.00
08/16/2005,09:03,1146.00,1146.00,1145.00,1145.25,1670,2326,3996.00
08/16/2005,09:04,1145.25,1145.50,1144.75,1145.25,2014,1325,3339.00
08/16/2005,09:05,1145.25,1145.25,1145.00,1145.00,749,99,848.00
08/16/2005,09:06,1145.25,1145.75,1145.25,1145.75,1529,95,1624.00
08/16/2005,09:07,1145.75,1146.00,1145.25,1146.00,1151,421,1572.00
08/16/2005,09:08,1146.00,1147.00,1146.00,1146.25,4753,3523,8276.00
08/16/2005,09:09,1146.50,1146.75,1146.00,1146.75,1474,1047,2521.00
08/16/2005,09:10,1146.75,1147.25,1146.75,1147.00,2644,1036,3680.00
08/16/2005,09:11,1147.00,1147.25,1146.50,1146.50,347,1943,2290.00
08/16/2005,09:12,1146.50,1147.00,1146.25,1146.50,1490,1598,3088.00
08/16/2005,09:13,1146.50,1146.50,1145.75,1145.75,250,1666,1916.00
08/16/2005,09:14,1146.00,1146.00,1145.50,1145.50,3020,1571,4591.00
08/16/2005,09:15,1145.75,1146.00,1145.50,1145.75,1255,968,2223.00
08/16/2005,09:16,1145.75,1146.50,1145.50,1146.00,1143,361,1504.00
08/16/2005,09:17,1146.25,1146.50,1146.00,1146.25,321,93,414.00
08/16/2005,09:18,1146.50,1146.50,1145.75,1145.75,921,987,1908.00
08/16/2005,09:19,1145.75,1146.25,1145.75,1145.75,801,2211,3012.00
08/16/2005,09:20,1146.00,1146.25,1145.75,1146.00,391,781,1172.00
08/16/2005,09:21,1146.00,1146.25,1145.75,1145.75,132,340,472.00
08/16/2005,09:22,1146.00,1146.25,1145.75,1145.75,1476,353,1829.00
08/16/2005,09:23,1145.75,1146.25,1145.75,1146.00,492,829,1321.00
08/16/2005,09:24,1146.00,1146.50,1145.50,1146.00,740,1029,1769.00
08/16/2005,09:25,1146.00,1146.50,1146.00,1146.25,797,928,1725.00
08/16/2005,09:26,1146.25,1147.00,1146.25,1146.75,2006,1218,3224.00
08/16/2005,09:27,1146.75,1146.75,1146.25,1146.25,249,1045,1294.00
08/16/2005,09:28,1146.25,1146.50,1146.00,1146.25,619,1202,1821.00
08/16/2005,09:29,1146.25,1146.50,1145.75,1146.00,16,1843,1859.00
08/16/2005,09:30,1146.00,1146.25,1145.75,1146.00,414,314,728.00
08/16/2005,09:31,1146.00,1146.00,1145.50,1145.75,231,937,1168.00
08/16/2005,09:32,1146.00,1146.00,1145.50,1146.00,373,907,1280.00
08/16/2005,09:33,1145.75,1146.00,1145.50,1145.75,404,768,1172.00
08/16/2005,09:34,1145.50,1146.00,1145.50,1145.50,720,229,949.00
08/16/2005,09:35,1145.50,1145.75,1144.75,1145.00,1645,3734,5379.00
08/16/2005,09:36,1145.00,1145.50,1145.00,1145.25,302,756,1058.00
08/16/2005,09:37,1145.25,1145.75,1145.00,1145.25,1076,505,1581.00
08/16/2005,09:38,1145.25,1145.50,1145.00,1145.50,625,458,1083.00
08/16/2005,09:39,1145.50,1145.75,1144.75,1145.00,881,1946,2827.00
08/16/2005,09:40,1145.00,1145.25,1144.25,1144.75,1446,4057,5503.00
08/16/2005,09:41,1144.50,1144.75,1144.00,1144.00,608,1988,2596.00
08/16/2005,09:42,1144.25,1144.50,1144.00,1144.00,1995,2690,4685.00
08/16/2005,09:43,1144.25,1144.25,1143.75,1144.00,2165,1816,3981.00
08/16/2005,09:44,1144.00,1144.25,1143.50,1143.75,962,2250,3212.00
08/16/2005,09:45,1143.50,1143.75,1143.25,1143.75,1510,3656,5166.00
08/16/2005,09:46,1143.50,1143.75,1143.00,1143.50,1567,3013,4580.00
08/16/2005,09:47,1143.50,1143.75,1143.00,1143.25,2315,1048,3363.00
08/16/2005,09:48,1143.00,1143.50,1142.25,1142.25,1783,4957,6740.00
08/16/2005,09:49,1142.25,1142.50,1142.00,1142.25,1944,2339,4283.00
08/16/2005,09:50,1142.00,1142.50,1141.75,1142.00,2074,2890,4964.00
08/16/2005,09:51,1142.00,1142.00,1141.25,1141.50,1795,5391,7186.00
08/16/2005,09:52,1141.25,1141.75,1141.25,1141.75,2921,1016,3937.00
08/16/2005,09:53,1141.75,1142.00,1141.50,1141.75,4455,2467,6922.00
08/16/2005,09:54,1141.75,1142.00,1141.50,1142.00,1055,1537,2592.00
08/16/2005,09:55,1142.00,1142.00,1141.50,1141.75,930,2203,3133.00
08/16/2005,09:56,1141.75,1142.00,1140.75,1141.25,1934,5733,7667.00
08/16/2005,09:57,1141.00,1141.00,1140.25,1140.75,2681,5286,7967.00
08/16/2005,09:58,1141.00,1141.25,1140.75,1140.75,2097,1554,3651.00
08/16/2005,09:59,1141.00,1141.25,1140.75,1141.00,2086,751,2837.00
08/16/2005,10:00,1141.00,1141.50,1141.00,1141.50,1271,479,1750.00
08/16/2005,10:01,1141.50,1141.50,1141.00,1141.25,672,1029,1701.00
08/16/2005,10:02,1141.25,1141.25,1140.75,1141.00,245,1606,1851.00
08/16/2005,10:03,1140.75,1141.25,1140.75,1141.00,1702,986,2688.00
08/16/2005,10:04,1140.75,1141.50,1140.75,1141.50,2189,969,3158.00
08/16/2005,10:05,1141.50,1141.50,1141.00,1141.25,808,1410,2218.00
08/16/2005,10:06,1141.25,1141.50,1141.25,1141.25,139,51,190.00
08/16/2005,10:07,1141.50,1141.75,1141.25,1141.75,2394,1109,3503.00
08/16/2005,10:08,1141.50,1141.75,1141.25,1141.75,1468,985,2453.00
08/16/2005,10:09,1141.50,1141.75,1141.50,1141.75,397,85,482.00
08/16/2005,10:10,1141.75,1142.00,1141.75,1141.75,1094,3550,4644.00
08/16/2005,10:11,1141.75,1142.00,1141.75,1141.75,602,706,1308.00
08/16/2005,10:12,1141.75,1142.00,1141.75,1141.75,87,465,552.00
08/16/2005,10:13,1141.75,1142.00,1141.50,1141.50,243,2444,2687.00
08/16/2005,10:14,1141.50,1141.75,1141.50,1141.75,134,399,533.00
08/16/2005,10:15,1141.75,1142.00,1141.50,1141.75,1365,65,1430.00
08/16/2005,10:16,1142.00,1142.00,1141.75,1141.75,410,308,718.00
08/16/2005,10:17,1142.00,1142.25,1141.75,1142.25,1941,1167,3108.00
08/16/2005,10:18,1142.00,1142.25,1142.00,1142.00,210,862,1072.00
08/16/2005,10:19,1142.00,1142.00,1141.75,1141.75,464,1124,1588.00
08/16/2005,10:20,1142.00,1142.00,1141.75,1141.75,178,116,294.00
08/16/2005,10:21,1141.75,1142.00,1141.75,1142.00,554,20,574.00
08/16/2005,10:22,1142.00,1142.25,1141.75,1142.00,716,679,1395.00
08/16/2005,10:23,1142.00,1142.25,1141.75,1142.00,675,1142,1817.00
08/16/2005,10:24,1142.00,1142.25,1142.00,1142.25,505,81,586.00
08/16/2005,10:25,1142.25,1142.50,1142.00,1142.25,943,803,1746.00
08/16/2005,10:26,1142.25,1142.50,1142.25,1142.25,127,128,255.00
08/16/2005,10:27,1142.25,1142.50,1142.00,1142.00,15,1618,1633.00
08/16/2005,10:28,1142.00,1142.25,1141.75,1142.00,207,1688,1895.00
08/16/2005,10:29,1141.75,1142.50,1141.75,1142.50,1218,299,1517.00
08/16/2005,10:30,1142.25,1142.50,1142.25,1142.25,234,1451,1685.00
08/16/2005,10:31,1142.00,1142.25,1142.00,1142.25,77,697,774.00
08/16/2005,10:32,1142.25,1142.75,1142.00,1142.50,1542,644,2186.00
08/16/2005,10:33,1142.50,1142.50,1142.25,1142.25,1228,40,1268.00
08/16/2005,10:34,1142.25,1142.25,1141.75,1141.75,16,1364,1380.00
08/16/2005,10:35,1141.75,1142.25,1141.75,1142.25,352,86,438.00
08/16/2005,10:36,1142.00,1142.25,1142.00,1142.00,25,542,567.00
08/16/2005,10:37,1142.00,1142.25,1141.75,1142.00,521,170,691.00
08/16/2005,10:38,1142.00,1142.50,1142.00,1142.00,502,376,878.00
08/16/2005,10:39,1142.25,1142.50,1142.00,1142.50,258,4,262.00
08/16/2005,10:40,1142.50,1143.00,1142.25,1142.75,1423,520,1943.00
08/16/2005,10:41,1143.00,1143.00,1142.50,1143.00,1593,753,2346.00
08/16/2005,10:42,1143.00,1143.00,1142.75,1142.75,287,1077,1364.00
08/16/2005,10:43,1142.75,1142.75,1142.25,1142.50,375,1118,1493.00
08/16/2005,10:44,1142.50,1142.75,1142.25,1142.50,364,255,619.00
08/16/2005,10:45,1142.50,1142.50,1142.25,1142.25,247,25,272.00
08/16/2005,10:46,1142.25,1142.50,1142.25,1142.50,83,54,137.00
08/16/2005,10:47,1142.50,1142.50,1142.00,1142.00,47,1698,1745.00
08/16/2005,10:48,1142.00,1142.25,1141.75,1142.25,329,263,592.00
08/16/2005,10:49,1142.00,1142.25,1142.00,1142.00,37,351,388.00
08/16/2005,10:50,1142.00,1142.25,1141.75,1141.75,84,347,431.00
08/16/2005,10:51,1142.00,1142.00,1141.75,1141.75,33,947,980.00
08/16/2005,10:52,1141.75,1142.00,1141.50,1141.50,137,832,969.00
08/16/2005,10:53,1141.50,1142.00,1141.50,1141.75,664,278,942.00
08/16/2005,10:54,1141.75,1142.00,1141.50,1141.75,80,568,648.00
08/16/2005,10:55,1141.75,1142.00,1141.00,1141.00,391,2789,3180.00
08/16/2005,10:56,1141.00,1141.50,1141.00,1141.25,872,848,1720.00
08/16/2005,10:57,1141.00,1141.25,1140.50,1140.75,1053,2582,3635.00
08/16/2005,10:58,1140.50,1141.00,1140.50,1140.50,494,747,1241.00
08/16/2005,10:59,1140.50,1140.75,1140.25,1140.75,1478,1848,3326.00
08/16/2005,11:00,1140.75,1141.00,1140.50,1140.75,573,208,781.00
08/16/2005,11:01,1140.75,1140.75,1140.25,1140.50,588,1451,2039.00
08/16/2005,11:02,1140.50,1140.50,1139.50,1139.50,1103,4324,5427.00
08/16/2005,11:03,1139.50,1139.75,1139.25,1139.50,2053,3691,5744.00
08/16/2005,11:04,1139.50,1140.00,1139.25,1139.75,2289,1322,3611.00
08/16/2005,11:05,1139.75,1140.00,1139.25,1139.50,789,1838,2627.00
08/16/2005,11:06,1139.50,1139.50,1139.00,1139.25,1096,1700,2796.00
08/16/2005,11:07,1139.50,1139.50,1139.00,1139.25,1029,2599,3628.00
08/16/2005,11:08,1139.25,1140.25,1139.25,1140.00,3001,1606,4607.00
08/16/2005,11:09,1139.75,1140.00,1139.50,1139.75,218,802,1020.00
08/16/2005,11:10,1139.75,1140.75,1139.50,1140.50,2320,690,3010.00
08/16/2005,11:11,1140.50,1140.75,1140.25,1140.50,719,880,1599.00
08/16/2005,11:12,1140.50,1140.50,1140.25,1140.25,141,29,170.00
08/16/2005,11:13,1140.50,1140.50,1140.00,1140.50,613,1093,1706.00
08/16/2005,11:14,1140.25,1140.75,1140.25,1140.50,889,260,1149.00
08/16/2005,11:15,1140.75,1141.00,1140.50,1140.75,974,163,1137.00
08/16/2005,11:16,1140.75,1141.00,1140.50,1140.50,818,335,1153.00
08/16/2005,11:17,1140.75,1141.00,1140.50,1140.75,410,451,861.00
08/16/2005,11:18,1140.75,1141.00,1140.75,1141.00,612,568,1180.00
08/16/2005,11:19,1140.75,1141.00,1140.50,1140.50,150,819,969.00
08/16/2005,11:20,1140.50,1140.75,1140.50,1140.75,383,111,494.00
08/16/2005,11:21,1140.50,1140.75,1140.50,1140.50,51,19,70.00
08/16/2005,11:22,1140.50,1140.75,1140.00,1140.25,1107,1876,2983.00
08/16/2005,11:23,1140.25,1140.50,1140.00,1140.25,208,279,487.00
08/16/2005,11:24,1140.25,1140.25,1140.00,1140.25,103,5,108.00
08/16/2005,11:25,1140.25,1140.50,1140.00,1140.50,451,57,508.00
08/16/2005,11:26,1140.50,1140.75,1140.25,1140.75,602,260,862.00
08/16/2005,11:27,1140.75,1141.00,1140.50,1140.50,1163,801,1964.00
08/16/2005,11:28,1140.75,1140.75,1140.50,1140.50,192,14,206.00
08/16/2005,11:29,1140.75,1141.00,1140.75,1140.75,348,16,364.00
08/16/2005,11:30,1140.75,1141.25,1140.75,1141.25,824,283,1107.00
08/16/2005,11:31,1141.25,1141.50,1141.00,1141.25,1200,703,1903.00
08/16/2005,11:32,1141.25,1141.75,1141.25,1141.50,1349,256,1605.00
08/16/2005,11:33,1141.75,1141.75,1141.25,1141.50,1738,824,2562.00
08/16/2005,11:34,1141.25,1141.75,1141.25,1141.75,1051,11,1062.00
08/16/2005,11:35,1141.50,1141.75,1141.50,1141.50,14,763,777.00
08/16/2005,11:36,1141.50,1141.75,1141.25,1141.50,467,268,735.00
08/16/2005,11:37,1141.50,1141.75,1141.25,1141.50,306,219,525.00
08/16/2005,11:38,1141.50,1141.75,1141.25,1141.50,162,129,291.00
08/16/2005,11:39,1141.50,1141.50,1141.25,1141.25,36,620,656.00
08/16/2005,11:40,1141.25,1141.50,1141.00,1141.25,307,418,725.00
08/16/2005,11:41,1141.25,1141.25,1140.75,1141.00,171,798,969.00
08/16/2005,11:42,1140.75,1141.25,1140.75,1141.25,500,72,572.00
08/16/2005,11:43,1141.00,1141.00,1140.50,1140.75,313,860,1173.00
08/16/2005,11:44,1140.75,1141.00,1140.50,1140.75,232,136,368.00
08/16/2005,11:45,1141.00,1141.00,1140.50,1140.75,152,185,337.00
08/16/2005,11:46,1141.00,1141.00,1140.50,1141.00,90,89,179.00
08/16/2005,11:47,1140.75,1141.00,1140.50,1140.50,23,197,220.00
08/16/2005,11:48,1140.50,1140.75,1140.25,1140.50,377,852,1229.00
08/16/2005,11:49,1140.75,1141.00,1140.50,1141.00,385,23,408.00
08/16/2005,11:50,1141.00,1141.00,1140.50,1140.75,88,234,322.00
08/16/2005,11:51,1140.75,1140.75,1140.50,1140.50,18,835,853.00
08/16/2005,11:52,1140.50,1141.00,1140.50,1140.75,353,444,797.00
08/16/2005,11:53,1140.75,1140.75,1140.50,1140.50,84,18,102.00
08/16/2005,11:54,1140.75,1141.00,1140.50,1141.00,189,29,218.00
08/16/2005,11:55,1140.75,1141.00,1140.75,1141.00,9,13,22.00
08/16/2005,11:56,1141.00,1141.00,1140.50,1140.75,276,259,535.00
08/16/2005,11:57,1141.00,1141.00,1140.75,1140.75,16,474,490.00
08/16/2005,11:58,1140.75,1140.75,1140.50,1140.75,3,226,229.00
08/16/2005,11:59,1140.50,1141.00,1140.50,1141.00,228,82,310.00
08/16/2005,12:00,1141.00,1141.00,1140.75,1141.00,364,7,371.00
08/16/2005,12:01,1141.00,1141.00,1140.75,1140.75,112,389,501.00
08/16/2005,12:02,1140.50,1141.00,1140.50,1140.75,206,6,212.00
08/16/2005,12:03,1141.00,1141.00,1140.75,1141.00,11,247,258.00
08/16/2005,12:04,1140.75,1141.00,1140.75,1140.75,19,7,26.00
08/16/2005,12:05,1140.75,1141.25,1140.75,1141.00,411,253,664.00
08/16/2005,12:06,1140.75,1141.00,1140.75,1141.00,74,27,101.00
08/16/2005,12:07,1141.00,1141.25,1140.75,1141.00,418,127,545.00
08/16/2005,12:08,1140.75,1141.00,1140.75,1141.00,210,14,224.00
08/16/2005,12:09,1141.00,1141.00,1140.75,1141.00,303,98,401.00
08/16/2005,12:10,1141.00,1141.00,1140.50,1140.75,538,705,1243.00
08/16/2005,12:11,1140.50,1141.00,1140.50,1141.00,324,4,328.00
08/16/2005,12:12,1141.00,1141.25,1140.75,1141.00,391,89,480.00
08/16/2005,12:13,1141.00,1141.25,1140.75,1141.00,416,185,601.00
08/16/2005,12:14,1141.00,1141.50,1141.00,1141.50,1405,3,1408.00
08/16/2005,12:15,1141.50,1141.75,1141.25,1141.25,370,338,708.00
08/16/2005,12:16,1141.25,1141.75,1141.25,1141.25,328,259,587.00
08/16/2005,12:17,1141.50,1141.50,1141.25,1141.25,156,273,429.00
08/16/2005,12:18,1141.25,1141.75,1141.25,1141.50,230,283,513.00
08/16/2005,12:19,1141.50,1141.75,1141.50,1141.50,50,53,103.00
08/16/2005,12:20,1141.50,1141.75,1141.50,1141.75,280,15,295.00
08/16/2005,12:21,1141.50,1141.75,1141.50,1141.50,40,355,395.00
08/16/2005,12:22,1141.50,1141.50,1141.25,1141.50,327,15,342.00
08/16/2005,12:23,1141.50,1141.50,1141.25,1141.25,117,3,120.00
08/16/2005,12:24,1141.50,1142.25,1141.25,1141.75,1937,859,2796.00
08/16/2005,12:25,1142.00,1142.25,1141.75,1142.00,1266,551,1817.00
08/16/2005,12:26,1142.00,1142.00,1141.25,1141.25,103,1708,1811.00
08/16/2005,12:27,1141.25,1141.25,1141.00,1141.00,56,484,540.00
08/16/2005,12:28,1141.00,1141.00,1140.75,1140.75,50,874,924.00
08/16/2005,12:29,1140.75,1141.25,1140.75,1141.00,860,25,885.00
08/16/2005,12:30,1141.00,1141.00,1140.75,1141.00,105,24,129.00
08/16/2005,12:31,1140.75,1141.00,1140.50,1140.75,662,1028,1690.00
08/16/2005,12:32,1140.75,1140.75,1140.50,1140.75,689,374,1063.00
08/16/2005,12:33,1140.50,1141.00,1140.50,1140.75,710,631,1341.00
08/16/2005,12:34,1140.75,1141.00,1140.75,1140.75,39,12,51.00
08/16/2005,12:35,1140.75,1141.25,1140.75,1141.00,738,450,1188.00
08/16/2005,12:36,1141.00,1141.00,1140.75,1141.00,28,16,44.00
08/16/2005,12:37,1141.00,1141.25,1140.75,1141.25,417,54,471.00
08/16/2005,12:38,1141.00,1141.25,1140.75,1141.00,215,305,520.00
08/16/2005,12:39,1140.75,1141.00,1140.50,1140.75,117,360,477.00
08/16/2005,12:40,1140.75,1140.75,1140.25,1140.50,465,1204,1669.00
08/16/2005,12:41,1140.75,1140.75,1140.50,1140.50,56,623,679.00
08/16/2005,12:42,1140.50,1140.50,1140.00,1140.25,230,1133,1363.00
08/16/2005,12:43,1140.50,1140.50,1140.25,1140.50,35,88,123.00
08/16/2005,12:44,1140.50,1140.50,1140.25,1140.25,29,302,331.00
08/16/2005,12:45,1140.25,1140.50,1140.00,1140.25,226,929,1155.00
08/16/2005,12:46,1140.25,1140.75,1140.25,1140.50,469,449,918.00
08/16/2005,12:47,1140.25,1140.50,1140.25,1140.50,414,365,779.00
08/16/2005,12:48,1140.75,1141.00,1140.50,1140.75,707,219,926.00
08/16/2005,12:49,1140.50,1140.75,1140.50,1140.50,419,133,552.00
08/16/2005,12:50,1140.75,1140.75,1140.50,1140.50,13,47,60.00
08/16/2005,12:51,1140.50,1140.75,1140.25,1140.50,19,745,764.00
08/16/2005,12:52,1140.25,1140.50,1140.00,1140.25,945,1186,2131.00
08/16/2005,12:53,1140.25,1140.50,1140.25,1140.25,25,559,584.00
08/16/2005,12:54,1140.25,1140.50,1140.25,1140.25,26,262,288.00
08/16/2005,12:55,1140.25,1140.50,1140.00,1140.50,445,229,674.00
08/16/2005,12:56,1140.50,1140.50,1139.75,1140.25,228,1388,1616.00
08/16/2005,12:57,1140.00,1140.50,1140.00,1140.50,360,87,447.00
08/16/2005,12:58,1140.25,1140.50,1140.00,1140.25,13,221,234.00
08/16/2005,12:59,1140.00,1140.25,1139.50,1139.75,953,2355,3308.00
08/16/2005,13:00,1139.50,1139.75,1139.25,1139.50,819,2347,3166.00
08/16/2005,13:01,1139.50,1139.75,1139.25,1139.75,682,324,1006.00
08/16/2005,13:02,1139.75,1140.25,1139.50,1140.25,1008,531,1539.00
08/16/2005,13:03,1140.00,1140.25,1140.00,1140.00,19,1011,1030.00
08/16/2005,13:04,1140.00,1140.25,1140.00,1140.25,30,218,248.00
08/16/2005,13:05,1140.00,1140.25,1140.00,1140.25,13,194,207.00
08/16/2005,13:06,1140.00,1140.00,1139.75,1139.75,133,361,494.00
08/16/2005,13:07,1140.00,1140.00,1139.75,1140.00,72,284,356.00
08/16/2005,13:08,1140.00,1140.00,1139.75,1139.75,282,1151,1433.00
08/16/2005,13:09,1139.75,1140.25,1139.50,1140.00,962,1225,2187.00
08/16/2005,13:10,1139.75,1139.75,1139.00,1139.00,375,1994,2369.00
08/16/2005,13:11,1139.25,1139.25,1138.50,1138.75,2370,4030,6400.00
08/16/2005,13:12,1138.75,1139.25,1138.75,1139.25,1217,237,1454.00
08/16/2005,13:13,1139.00,1139.25,1138.75,1139.00,872,518,1390.00
08/16/2005,13:14,1139.00,1139.25,1138.75,1139.00,1102,124,1226.00
08/16/2005,13:15,1139.25,1139.25,1138.25,1138.50,1391,4873,6264.00
08/16/2005,13:16,1138.50,1138.75,1138.50,1138.75,181,395,576.00
08/16/2005,13:17,1138.75,1138.75,1138.50,1138.75,312,263,575.00
08/16/2005,13:18,1138.75,1138.75,1138.25,1138.75,1303,553,1856.00
08/16/2005,13:19,1138.75,1138.75,1138.25,1138.50,382,804,1186.00
08/16/2005,13:20,1138.50,1138.75,1138.25,1138.75,556,565,1121.00
08/16/2005,13:21,1138.50,1138.75,1137.75,1138.50,3475,4013,7488.00
08/16/2005,13:22,1138.25,1138.75,1138.25,1138.50,1355,1397,2752.00
08/16/2005,13:23,1138.50,1139.00,1138.50,1138.75,576,148,724.00
08/16/2005,13:24,1138.75,1139.00,1138.50,1139.00,316,471,787.00
08/16/2005,13:25,1138.75,1139.00,1138.75,1139.00,856,213,1069.00
08/16/2005,13:26,1138.75,1139.00,1138.75,1138.75,33,40,73.00
08/16/2005,13:27,1139.00,1139.00,1138.75,1139.00,121,5,126.00
08/16/2005,13:28,1139.00,1139.25,1138.75,1138.75,979,1150,2129.00
08/16/2005,13:29,1139.00,1139.00,1138.25,1138.25,97,2204,2301.00
08/16/2005,13:30,1138.50,1138.75,1138.25,1138.75,476,698,1174.00
08/16/2005,13:31,1138.75,1138.75,1138.25,1138.75,864,403,1267.00
08/16/2005,13:32,1138.75,1139.25,1138.75,1139.25,400,72,472.00
08/16/2005,13:33,1139.00,1139.25,1138.75,1138.75,401,1139,1540.00
08/16/2005,13:34,1139.00,1139.50,1138.75,1139.50,2246,48,2294.00
08/16/2005,13:35,1139.50,1139.50,1139.00,1139.25,517,671,1188.00
08/16/2005,13:36,1139.25,1139.25,1139.25,1139.25,343,0,343.00
08/16/2005,13:37,1139.25,1139.50,1139.25,1139.25,93,623,716.00
08/16/2005,13:38,1139.25,1139.50,1139.25,1139.50,10,363,373.00
08/16/2005,13:39,1139.25,1139.75,1139.25,1139.75,2348,691,3039.00
08/16/2005,13:40,1139.75,1140.00,1139.75,1140.00,1265,212,1477.00
08/16/2005,13:41,1140.00,1140.00,1139.75,1139.75,121,183,304.00
08/16/2005,13:42,1140.00,1140.25,1140.00,1140.00,723,54,777.00
08/16/2005,13:43,1140.25,1140.50,1140.00,1140.25,672,918,1590.00
08/16/2005,13:44,1140.00,1140.25,1139.75,1140.25,876,687,1563.00
08/16/2005,13:45,1140.00,1140.25,1139.75,1140.00,392,708,1100.00
08/16/2005,13:46,1139.75,1140.00,1139.75,1140.00,278,80,358.00
08/16/2005,13:47,1140.00,1140.00,1139.50,1139.50,29,381,410.00
08/16/2005,13:48,1139.50,1140.00,1139.50,1139.75,564,270,834.00
08/16/2005,13:49,1140.00,1140.00,1139.50,1139.50,42,322,364.00
08/16/2005,13:50,1139.50,1139.75,1139.25,1139.50,108,605,713.00
08/16/2005,13:51,1139.50,1139.50,1139.25,1139.50,312,69,381.00
08/16/2005,13:52,1139.50,1139.75,1139.50,1139.75,56,13,69.00
08/16/2005,13:53,1139.50,1139.75,1139.50,1139.75,118,61,179.00
08/16/2005,13:54,1139.75,1139.75,1139.00,1139.50,456,844,1300.00
08/16/2005,13:55,1139.50,1139.75,1139.25,1139.50,755,288,1043.00
08/16/2005,13:56,1139.50,1139.50,1139.25,1139.25,39,295,334.00
08/16/2005,13:57,1139.25,1139.50,1139.25,1139.50,264,32,296.00
08/16/2005,13:58,1139.50,1139.50,1139.25,1139.25,140,78,218.00
08/16/2005,13:59,1139.25,1140.50,1139.25,1140.25,2487,395,2882.00
08/16/2005,14:00,1140.25,1140.25,1139.75,1140.00,229,600,829.00
08/16/2005,14:01,1140.00,1140.25,1139.75,1140.25,616,84,700.00
08/16/2005,14:02,1140.25,1140.25,1139.75,1140.25,918,336,1254.00
08/16/2005,14:03,1140.25,1140.50,1139.75,1140.25,491,693,1184.00
08/16/2005,14:04,1140.00,1140.50,1140.00,1140.25,705,511,1216.00
08/16/2005,14:05,1140.50,1140.50,1140.00,1140.25,222,165,387.00
08/16/2005,14:06,1140.25,1140.50,1140.00,1140.50,811,224,1035.00
08/16/2005,14:07,1140.25,1140.75,1140.25,1140.75,726,363,1089.00
08/16/2005,14:08,1140.50,1141.25,1140.50,1140.75,2178,1060,3238.00
08/16/2005,14:09,1141.00,1141.00,1140.50,1140.50,144,1733,1877.00
08/16/2005,14:10,1140.75,1140.75,1140.25,1140.50,163,1225,1388.00
08/16/2005,14:11,1140.50,1140.50,1140.00,1140.25,36,820,856.00
08/16/2005,14:12,1140.25,1140.50,1140.25,1140.25,23,71,94.00
08/16/2005,14:13,1140.25,1140.50,1140.00,1140.00,394,1585,1979.00
08/16/2005,14:14,1140.00,1140.25,1139.75,1139.75,180,205,385.00
08/16/2005,14:15,1139.75,1140.00,1139.75,1139.75,262,68,330.00
08/16/2005,14:16,1140.00,1140.00,1139.25,1139.25,140,1858,1998.00
08/16/2005,14:17,1139.25,1139.50,1139.25,1139.50,610,367,977.00
08/16/2005,14:18,1139.50,1139.50,1139.00,1139.00,440,1845,2285.00
08/16/2005,14:19,1139.00,1139.25,1138.50,1139.00,1309,1881,3190.00
08/16/2005,14:20,1139.00,1139.00,1138.25,1138.75,458,1840,2298.00
08/16/2005,14:21,1138.50,1138.75,1138.25,1138.50,405,490,895.00
08/16/2005,14:22,1138.50,1138.50,1137.75,1137.75,1281,2431,3712.00
08/16/2005,14:23,1137.75,1138.00,1136.75,1137.00,3971,10015,13986.00
08/16/2005,14:24,1136.75,1137.00,1135.50,1136.00,3758,8268,12026.00
08/16/2005,14:25,1136.00,1136.00,1135.25,1136.00,3118,4982,8100.00
08/16/2005,14:26,1136.00,1136.50,1135.75,1136.50,2762,759,3521.00
08/16/2005,14:27,1136.50,1136.50,1136.00,1136.25,1675,2799,4474.00
08/16/2005,14:28,1136.25,1136.50,1135.75,1136.00,775,2680,3455.00
08/16/2005,14:29,1136.00,1136.25,1135.75,1136.25,1161,151,1312.00
08/16/2005,14:30,1136.25,1136.25,1135.75,1136.00,607,943,1550.00
08/16/2005,14:31,1136.00,1136.50,1136.00,1136.00,1754,1311,3065.00
08/16/2005,14:32,1136.00,1136.00,1135.50,1135.50,507,3302,3809.00
08/16/2005,14:33,1135.50,1135.75,1135.25,1135.25,1372,1724,3096.00
08/16/2005,14:34,1135.25,1135.50,1134.75,1135.00,373,3710,4083.00
08/16/2005,14:35,1134.75,1135.25,1134.75,1135.25,2477,999,3476.00
08/16/2005,14:36,1135.25,1135.50,1135.00,1135.25,2127,1219,3346.00
08/16/2005,14:37,1135.25,1135.50,1134.75,1135.00,596,2312,2908.00
08/16/2005,14:38,1135.00,1135.25,1134.50,1134.75,1969,2609,4578.00
08/16/2005,14:39,1134.75,1135.00,1134.50,1134.75,826,1788,2614.00
08/16/2005,14:40,1134.75,1135.00,1134.50,1134.75,716,317,1033.00
08/16/2005,14:41,1134.75,1135.50,1134.75,1135.25,3952,4506,8458.00
08/16/2005,14:42,1135.25,1136.00,1135.25,1136.00,2569,490,3059.00
08/16/2005,14:43,1136.00,1136.75,1135.75,1136.50,2879,580,3459.00
08/16/2005,14:44,1136.50,1136.75,1136.50,1136.50,1080,545,1625.00
08/16/2005,14:45,1136.50,1137.00,1136.50,1137.00,1574,447,2021.00
08/16/2005,14:46,1137.00,1137.25,1136.50,1137.00,1541,1911,3452.00
08/16/2005,14:47,1137.00,1137.00,1136.25,1136.50,628,2325,2953.00
08/16/2005,14:48,1136.50,1136.75,1136.25,1136.50,569,1095,1664.00
08/16/2005,14:49,1136.50,1136.50,1136.00,1136.25,211,1452,1663.00
08/16/2005,14:50,1136.00,1136.50,1136.00,1136.25,920,1041,1961.00
08/16/2005,14:51,1136.25,1136.25,1135.75,1136.00,1027,2402,3429.00
08/16/2005,14:52,1136.00,1136.00,1135.75,1136.00,255,307,562.00
08/16/2005,14:53,1136.00,1136.25,1135.50,1135.75,1439,1747,3186.00
08/16/2005,14:54,1135.75,1136.00,1135.50,1135.75,868,1345,2213.00
08/16/2005,14:55,1135.75,1135.75,1135.00,1135.25,1786,2605,4391.00
08/16/2005,14:56,1135.25,1135.50,1135.00,1135.25,1521,1900,3421.00
08/16/2005,14:57,1135.25,1135.50,1134.75,1135.25,1244,2754,3998.00
08/16/2005,14:58,1135.00,1135.25,1134.50,1134.50,2616,3929,6545.00
08/16/2005,14:59,1134.75,1135.00,1134.50,1135.00,2612,1308,3920.00
08/16/2005,15:00,1135.00,1135.00,1134.00,1134.25,2723,9128,11851.00
08/16/2005,15:01,1134.00,1134.75,1133.50,1134.75,6056,4778,10834.00
08/16/2005,15:02,1134.75,1135.00,1134.50,1134.50,2264,2587,4851.00
08/16/2005,15:03,1134.50,1135.00,1134.50,1134.50,1630,1552,3182.00
08/16/2005,15:04,1134.50,1135.00,1134.50,1134.75,2251,378,2629.00
08/16/2005,15:05,1134.75,1134.75,1134.25,1134.25,2923,3782,6705.00
08/16/2005,15:06,1134.25,1134.75,1134.25,1134.75,2183,181,2364.00
08/16/2005,15:07,1134.50,1135.25,1134.50,1135.00,2382,882,3264.00
08/16/2005,15:08,1135.25,1135.50,1134.75,1135.00,1328,1734,3062.00
08/16/2005,15:09,1134.75,1135.00,1134.50,1134.75,997,1070,2067.00
08/16/2005,15:10,1134.75,1135.00,1134.50,1134.75,455,336,791.00
08/16/2005,15:11,1134.75,1135.25,1134.75,1135.00,2301,1033,3334.00
08/16/2005,15:12,1134.75,1135.25,1134.75,1135.00,641,1781,2422.00
08/16/2005,15:13,1135.00,1135.50,1135.00,1135.25,1062,680,1742.00
08/16/2005,15:14,1135.50,1135.75,1135.00,1135.50,3664,1802,5466.00
08/16/2005,15:15,1135.50,1135.50,1134.50,1134.75,1806,4083,5889.00
08/16/2005,15:16,1134.50,1135.00,1134.50,1134.75,115,41,156.00
08/16/2005,15:31,1135.00,1135.00,1134.75,1135.00,139,79,218.00
08/16/2005,15:32,1134.75,1135.00,1134.75,1135.00,36,74,110.00
08/16/2005,15:33,1135.00,1135.00,1134.75,1134.75,10,9,19.00
08/16/2005,15:34,1135.00,1135.00,1134.50,1134.50,4,242,246.00
08/16/2005,15:35,1134.75,1134.75,1134.50,1134.50,1,189,190.00
08/16/2005,15:36,1134.75,1134.75,1134.50,1134.50,17,16,33.00
08/16/2005,15:37,1134.75,1134.75,1134.50,1134.75,93,4,97.00
08/16/2005,15:38,1134.75,1134.75,1134.75,1134.75,106,0,106.00
08/16/2005,15:39,1134.75,1134.75,1134.75,1134.75,68,0,68.00
08/16/2005,15:40,1134.75,1135.00,1134.75,1134.75,49,1,50.00
08/16/2005,15:41,1134.75,1134.75,1134.75,1134.75,0,144,144.00
08/16/2005,15:42,1134.75,1134.75,1134.75,1134.75,0,58,58.00
08/16/2005,15:43,1134.75,1135.00,1134.50,1134.75,12,9,21.00
08/16/2005,15:45,1134.75,1135.00,1134.50,1134.75,44,84,128.00
08/16/2005,15:46,1134.75,1134.75,1134.75,1134.75,0,8,8.00
08/16/2005,15:47,1134.75,1135.00,1134.50,1134.50,1,421,422.00
08/16/2005,15:48,1134.75,1134.75,1134.75,1134.75,37,0,37.00
08/16/2005,15:49,1134.75,1135.00,1134.75,1134.75,24,3,27.00
08/16/2005,15:50,1134.75,1134.75,1134.75,1134.75,0,5,5.00
08/16/2005,15:51,1134.75,1134.75,1134.75,1134.75,0,202,202.00
08/16/2005,15:52,1134.75,1135.25,1134.75,1135.25,190,2,192.00
08/16/2005,15:53,1135.25,1135.25,1135.00,1135.25,18,96,114.00
08/16/2005,15:54,1135.00,1135.25,1135.00,1135.25,8,44,52.00
08/16/2005,15:55,1135.25,1135.25,1135.25,1135.25,45,0,45.00
08/16/2005,15:56,1135.25,1135.25,1135.00,1135.25,15,3,18.00
08/16/2005,15:57,1135.25,1135.25,1135.00,1135.25,23,1,24.00
08/16/2005,15:58,1135.25,1135.50,1135.25,1135.25,39,1,40.00
08/16/2005,15:59,1135.50,1135.50,1135.25,1135.25,4,25,29.00
08/16/2005,16:00,1135.50,1135.75,1135.50,1135.75,332,0,332.00
08/16/2005,17:01,1135.50,1136.00,1135.50,1136.00,70,10,80.00
08/16/2005,17:02,1136.00,1136.00,1135.75,1136.00,5,165,170.00
08/16/2005,17:03,1135.75,1135.75,1135.75,1135.75,0,22,22.00
08/16/2005,17:04,1135.75,1135.75,1135.75,1135.75,0,29,29.00
08/16/2005,17:05,1135.75,1135.75,1135.75,1135.75,0,21,21.00
08/16/2005,17:06,1135.75,1136.00,1135.75,1136.00,1,9,10.00
08/16/2005,17:07,1135.75,1135.75,1135.75,1135.75,0,23,23.00
08/16/2005,17:09,1135.75,1136.00,1135.75,1136.00,1,1,2.00
08/16/2005,17:10,1135.75,1135.75,1135.75,1135.75,0,20,20.00
08/16/2005,17:11,1136.00,1136.00,1135.75,1135.75,11,7,18.00
08/16/2005,17:13,1135.75,1135.75,1135.75,1135.75,0,2,2.00
08/16/2005,17:14,1135.75,1135.75,1135.75,1135.75,0,2,2.00
08/16/2005,17:15,1135.75,1135.75,1135.75,1135.75,0,1,1.00
08/16/2005,17:16,1135.75,1135.75,1135.75,1135.75,0,1,1.00
08/16/2005,17:17,1136.00,1136.00,1135.75,1135.75,5,3,8.00
08/16/2005,17:18,1135.75,1135.75,1135.75,1135.75,0,5,5.00
08/16/2005,17:19,1135.75,1135.75,1135.75,1135.75,0,1,1.00
08/16/2005,17:20,1136.00,1136.00,1136.00,1136.00,20,0,20.00
08/16/2005,17:22,1135.75,1135.75,1135.75,1135.75,0,2,2.00
08/16/2005,17:23,1136.00,1136.00,1136.00,1136.00,40,0,40.00
08/16/2005,17:25,1136.00,1136.00,1136.00,1136.00,32,0,32.00
08/16/2005,17:26,1135.75,1135.75,1135.75,1135.75,0,3,3.00
08/16/2005,17:28,1136.00,1136.00,1136.00,1136.00,3,0,3.00
08/16/2005,17:30,1136.00,1136.00,1136.00,1136.00,2,0,2.00
08/16/2005,17:31,1136.00,1136.00,1135.75,1135.75,1,1,2.00
08/16/2005,17:34,1136.00,1136.00,1136.00,1136.00,1,0,1.00
08/16/2005,17:35,1136.00,1136.00,1136.00,1136.00,1,0,1.00
08/16/2005,17:39,1135.75,1136.00,1135.75,1136.00,4,2,6.00
08/16/2005,17:41,1135.75,1135.75,1135.75,1135.75,0,32,32.00
08/16/2005,17:47,1136.00,1136.00,1136.00,1136.00,2,0,2.00
08/16/2005,17:49,1136.00,1136.00,1136.00,1136.00,4,0,4.00
08/16/2005,17:50,1136.00,1136.00,1136.00,1136.00,1,0,1.00
08/16/2005,17:55,1136.00,1136.00,1136.00,1136.00,4,0,4.00
08/16/2005,17:57,1135.75,1135.75,1135.75,1135.75,0,1,1.00
08/16/2005,17:58,1136.00,1136.00,1136.00,1136.00,5,0,5.00
08/16/2005,18:01,1136.00,1136.00,1136.00,1136.00,4,0,4.00
08/16/2005,18:05,1136.00,1136.00,1136.00,1136.00,2,0,2.00
08/16/2005,18:08,1135.75,1135.75,1135.75,1135.75,0,2,2.00
08/16/2005,18:10,1136.00,1136.00,1135.75,1135.75,1,15,16.00
08/16/2005,18:14,1135.75,1135.75,1135.75,1135.75,0,13,13.00
08/16/2005,18:15,1136.00,1136.00,1136.00,1136.00,1,0,1.00
08/16/2005,18:16,1136.00,1136.00,1135.75,1135.75,4,80,84.00
08/16/2005,18:17,1135.75,1135.75,1135.75,1135.75,0,28,28.00
08/16/2005,18:18,1135.75,1135.75,1135.75,1135.75,0,5,5.00
08/16/2005,18:19,1135.50,1135.50,1135.50,1135.50,0,105,105.00
08/16/2005,18:20,1135.50,1135.50,1135.50,1135.50,0,30,30.00
08/16/2005,18:21,1135.50,1135.50,1135.50,1135.50,0,1,1.00
08/16/2005,18:22,1135.50,1135.50,1135.50,1135.50,0,2,2.00
08/16/2005,18:24,1135.75,1135.75,1135.75,1135.75,1,0,1.00
08/16/2005,18:27,1135.75,1135.75,1135.75,1135.75,9,0,9.00
08/16/2005,18:28,1135.50,1135.50,1135.50,1135.50,0,2,2.00
08/16/2005,18:29,1135.75,1135.75,1135.75,1135.75,2,0,2.00
08/16/2005,18:32,1135.50,1135.50,1135.50,1135.50,0,42,42.00
08/16/2005,18:33,1135.50,1135.50,1135.50,1135.50,0,15,15.00
08/16/2005,18:34,1135.50,1135.50,1135.25,1135.25,0,17,17.00
08/16/2005,18:35,1135.25,1135.25,1135.25,1135.25,0,150,150.00
08/16/2005,18:36,1135.50,1135.50,1135.50,1135.50,8,0,8.00
08/16/2005,18:38,1135.25,1135.50,1135.25,1135.50,1,12,13.00
08/16/2005,18:40,1135.25,1135.25,1135.25,1135.25,0,10,10.00
08/16/2005,18:41,1135.25,1135.25,1135.25,1135.25,0,35,35.00
08/16/2005,18:47,1135.50,1135.50,1135.50,1135.50,141,0,141.00
08/16/2005,18:48,1135.75,1135.75,1135.75,1135.75,16,0,16.00
08/16/2005,18:49,1135.75,1135.75,1135.75,1135.75,29,0,29.00
08/16/2005,18:52,1135.75,1135.75,1135.75,1135.75,4,0,4.00
08/16/2005,18:53,1135.75,1135.75,1135.75,1135.75,6,0,6.00
08/16/2005,18:58,1135.75,1136.00,1135.75,1136.00,70,0,70.00
08/16/2005,18:59,1135.75,1135.75,1135.75,1135.75,0,1,1.00
08/16/2005,19:01,1135.75,1135.75,1135.75,1135.75,0,1,1.00
08/16/2005,19:02,1135.75,1135.75,1135.75,1135.75,0,62,62.00
08/16/2005,19:03,1135.75,1135.75,1135.75,1135.75,0,6,6.00
08/16/2005,19:04,1135.50,1135.75,1135.50,1135.75,1,2,3.00
08/16/2005,19:05,1135.75,1135.75,1135.75,1135.75,18,0,18.00
08/16/2005,19:07,1135.75,1135.75,1135.75,1135.75,2,0,2.00
08/16/2005,19:08,1135.75,1136.00,1135.75,1136.00,4,0,4.00
08/16/2005,19:10,1135.75,1135.75,1135.75,1135.75,0,43,43.00
08/16/2005,19:11,1135.75,1135.75,1135.75,1135.75,0,2,2.00
08/16/2005,19:13,1135.75,1135.75,1135.75,1135.75,0,5,5.00
08/16/2005,19:14,1135.75,1136.00,1135.75,1136.00,2,3,5.00
08/16/2005,19:16,1136.00,1136.00,1136.00,1136.00,100,0,100.00
08/16/2005,19:17,1136.00,1136.00,1136.00,1136.00,75,0,75.00
08/16/2005,19:18,1136.00,1136.00,1136.00,1136.00,52,0,52.00
08/16/2005,19:19,1136.25,1136.25,1136.00,1136.00,3,10,13.00
08/16/2005,19:20,1136.25,1136.25,1136.25,1136.25,1,0,1.00
08/16/2005,19:22,1136.00,1136.00,1136.00,1136.00,0,8,8.00
08/16/2005,19:23,1136.00,1136.00,1136.00,1136.00,0,1,1.00
08/16/2005,19:24,1136.00,1136.00,1136.00,1136.00,0,14,14.00
08/16/2005,19:25,1136.00,1136.00,1136.00,1136.00,0,10,10.00
08/16/2005,19:26,1136.00,1136.00,1136.00,1136.00,0,9,9.00
08/16/2005,19:27,1135.75,1135.75,1135.50,1135.75,6,96,102.00
08/16/2005,19:28,1135.75,1136.00,1135.75,1136.00,51,0,51.00
08/16/2005,19:30,1135.75,1135.75,1135.75,1135.75,0,2,2.00
08/16/2005,19:31,1135.75,1135.75,1135.75,1135.75,0,4,4.00
08/16/2005,19:32,1135.75,1136.00,1135.75,1136.00,1,1,2.00
08/16/2005,19:35,1136.00,1136.00,1136.00,1136.00,17,0,17.00
08/16/2005,19:36,1136.00,1136.00,1136.00,1136.00,3,0,3.00
08/16/2005,19:37,1136.00,1136.00,1136.00,1136.00,1,0,1.00
08/16/2005,19:40,1136.00,1136.00,1136.00,1136.00,4,0,4.00
08/16/2005,19:41,1136.00,1136.00,1136.00,1136.00,1,0,1.00
08/16/2005,19:42,1136.25,1136.25,1136.25,1136.25,5,0,5.00
08/16/2005,19:44,1136.00,1136.00,1136.00,1136.00,0,3,3.00
08/16/2005,19:47,1136.25,1136.25,1136.25,1136.25,1,0,1.00
08/16/2005,19:49,1136.25,1136.25,1136.25,1136.25,2,0,2.00
08/16/2005,19:51,1136.25,1136.25,1136.25,1136.25,1,0,1.00
08/16/2005,19:54,1136.00,1136.00,1136.00,1136.00,0,1,1.00
08/16/2005,20:04,1136.25,1136.25,1136.25,1136.25,11,0,11.00
08/16/2005,20:05,1136.00,1136.00,1136.00,1136.00,0,10,10.00
08/16/2005,20:06,1136.00,1136.00,1136.00,1136.00,0,6,6.00
08/16/2005,20:07,1136.00,1136.00,1136.00,1136.00,0,44,44.00
08/16/2005,20:08,1136.00,1136.00,1135.75,1135.75,5,67,72.00
08/16/2005,20:09,1136.00,1136.00,1135.75,1135.75,1,1,2.00
08/16/2005,20:12,1136.00,1136.00,1136.00,1136.00,2,0,2.00
08/16/2005,20:20,1135.75,1136.00,1135.75,1136.00,34,1,35.00
08/16/2005,20:22,1136.00,1136.00,1136.00,1136.00,5,0,5.00
08/16/2005,20:23,1136.00,1136.25,1136.00,1136.00,23,2,25.00
08/16/2005,20:28,1135.75,1135.75,1135.75,1135.75,0,1,1.00
08/16/2005,20:30,1136.00,1136.00,1136.00,1136.00,10,0,10.00
08/16/2005,20:34,1135.75,1136.00,1135.75,1136.00,37,5,42.00
08/16/2005,20:35,1136.00,1136.00,1136.00,1136.00,9,0,9.00
08/16/2005,20:36,1136.00,1136.00,1136.00,1136.00,10,0,10.00
08/16/2005,20:37,1136.00,1136.00,1136.00,1136.00,3,0,3.00
08/16/2005,20:38,1136.00,1136.00,1136.00,1136.00,1,0,1.00
08/16/2005,20:40,1136.00,1136.25,1136.00,1136.25,12,0,12.00
08/16/2005,20:41,1136.25,1136.25,1136.25,1136.25,4,0,4.00
08/16/2005,20:42,1136.00,1136.00,1136.00,1136.00,0,1,1.00
08/16/2005,20:43,1136.00,1136.00,1135.75,1135.75,0,110,110.00
08/16/2005,20:44,1136.00,1136.00,1136.00,1136.00,87,0,87.00
08/16/2005,20:45,1135.75,1135.75,1135.50,1135.50,0,69,69.00
08/16/2005,20:46,1135.75,1135.75,1135.75,1135.75,16,0,16.00
08/16/2005,20:47,1135.75,1135.75,1135.75,1135.75,5,0,5.00
08/16/2005,20:48,1136.00,1136.25,1136.00,1136.00,141,45,186.00
08/16/2005,20:49,1136.00,1136.25,1136.00,1136.25,1,7,8.00
08/16/2005,20:50,1136.25,1136.50,1136.25,1136.25,65,30,95.00
08/16/2005,20:51,1136.25,1136.25,1136.25,1136.25,0,2,2.00
08/16/2005,20:52,1136.25,1136.25,1136.25,1136.25,0,1,1.00
08/16/2005,20:53,1136.25,1136.25,1136.25,1136.25,0,7,7.00
08/16/2005,20:54,1136.25,1136.25,1136.25,1136.25,0,4,4.00
08/16/2005,20:55,1136.50,1136.50,1136.50,1136.50,1,0,1.00
08/16/2005,20:56,1136.50,1136.50,1136.50,1136.50,99,0,99.00
08/16/2005,20:57,1136.25,1136.25,1136.25,1136.25,0,13,13.00
08/16/2005,20:58,1136.25,1136.25,1136.25,1136.25,0,1,1.00
08/16/2005,21:00,1136.25,1136.25,1136.25,1136.25,0,3,3.00
08/16/2005,21:01,1136.25,1136.25,1136.25,1136.25,0,6,6.00
08/16/2005,21:03,1136.25,1136.25,1136.25,1136.25,0,2,2.00
08/16/2005,21:05,1136.25,1136.25,1136.25,1136.25,0,3,3.00
08/16/2005,21:08,1136.25,1136.50,1136.25,1136.50,78,6,84.00
08/16/2005,21:09,1136.50,1136.75,1136.50,1136.50,35,1,36.00
08/16/2005,21:10,1136.50,1136.50,1136.25,1136.50,29,44,73.00
08/16/2005,21:11,1136.25,1136.25,1136.25,1136.25,0,51,51.00
08/16/2005,21:14,1136.25,1136.25,1136.25,1136.25,0,7,7.00
08/16/2005,21:16,1136.25,1136.25,1136.25,1136.25,0,7,7.00
08/16/2005,21:17,1136.25,1136.25,1136.25,1136.25,0,3,3.00
08/16/2005,21:22,1136.25,1136.75,1136.25,1136.50,25,53,78.00
08/16/2005,21:23,1136.50,1136.50,1136.50,1136.50,0,2,2.00
08/16/2005,21:24,1136.50,1136.50,1136.50,1136.50,0,18,18.00
08/16/2005,21:25,1136.50,1136.50,1136.50,1136.50,0,8,8.00
08/16/2005,21:26,1136.50,1136.50,1136.50,1136.50,0,4,4.00
08/16/2005,21:28,1136.50,1136.50,1136.50,1136.50,0,13,13.00
08/16/2005,21:29,1136.50,1136.50,1136.25,1136.50,1,5,6.00
08/16/2005,21:31,1136.75,1136.75,1136.75,1136.75,9,0,9.00
08/16/2005,21:32,1136.50,1136.50,1136.25,1136.25,0,15,15.00
08/16/2005,21:34,1136.25,1136.25,1136.25,1136.25,0,1,1.00
08/16/2005,21:35,1136.50,1136.50,1136.50,1136.50,2,0,2.00
08/16/2005,21:36,1136.50,1136.50,1136.50,1136.50,9,0,9.00
08/16/2005,21:38,1136.50,1136.50,1136.25,1136.25,16,6,22.00
08/16/2005,21:39,1136.25,1136.25,1136.25,1136.25,0,1,1.00
08/16/2005,21:40,1136.25,1136.25,1136.25,1136.25,0,1,1.00
08/16/2005,21:48,1136.25,1136.25,1136.25,1136.25,0,5,5.00
08/16/2005,21:51,1136.50,1136.50,1136.50,1136.50,3,0,3.00
08/16/2005,21:52,1136.50,1136.50,1136.50,1136.50,1,0,1.00
08/16/2005,21:53,1136.50,1136.50,1136.50,1136.50,1,0,1.00
08/16/2005,21:55,1136.25,1136.50,1136.25,1136.50,1,2,3.00
08/16/2005,22:03,1136.50,1136.50,1136.50,1136.50,3,0,3.00
08/16/2005,22:05,1136.50,1136.50,1136.50,1136.50,6,0,6.00
08/16/2005,22:10,1136.50,1136.50,1136.50,1136.50,1,0,1.00
08/16/2005,22:13,1136.50,1136.50,1136.50,1136.50,1,0,1.00
08/16/2005,22:14,1136.50,1136.50,1136.50,1136.50,1,0,1.00
08/16/2005,22:15,1136.50,1136.50,1136.50,1136.50,1,0,1.00
08/16/2005,22:24,1136.50,1136.50,1136.50,1136.50,25,0,25.00
08/16/2005,22:26,1136.50,1136.50,1136.50,1136.50,18,0,18.00
08/16/2005,22:32,1136.50,1136.50,1136.50,1136.50,8,0,8.00
08/16/2005,22:33,1136.50,1136.50,1136.50,1136.50,2,0,2.00
08/16/2005,22:35,1136.25,1136.25,1136.25,1136.25,0,1,1.00
08/16/2005,22:37,1136.25,1136.25,1136.25,1136.25,0,2,2.00
08/16/2005,22:41,1136.25,1136.50,1136.25,1136.50,1,12,13.00
08/16/2005,22:42,1136.50,1136.50,1136.50,1136.50,24,0,24.00
08/16/2005,22:43,1136.50,1136.50,1136.50,1136.50,17,0,17.00
08/16/2005,22:46,1136.50,1136.50,1136.50,1136.50,40,0,40.00
08/16/2005,22:49,1136.50,1136.50,1136.50,1136.50,2,0,2.00
08/16/2005,22:50,1136.50,1136.50,1136.50,1136.50,71,0,71.00
08/16/2005,22:51,1136.50,1136.50,1136.50,1136.50,9,0,9.00
08/16/2005,22:52,1136.50,1136.50,1136.50,1136.50,2,0,2.00
08/16/2005,22:53,1136.50,1136.50,1136.50,1136.50,19,0,19.00
08/16/2005,22:54,1136.75,1136.75,1136.75,1136.75,220,0,220.00
08/16/2005,22:56,1136.50,1136.75,1136.50,1136.75,2,1,3.00
08/16/2005,22:57,1136.50,1136.50,1136.50,1136.50,0,6,6.00
08/16/2005,23:01,1136.50,1136.50,1136.50,1136.50,0,4,4.00
08/16/2005,23:02,1136.50,1136.50,1136.50,1136.50,0,19,19.00
08/16/2005,23:04,1136.50,1136.50,1136.50,1136.50,0,2,2.00
08/16/2005,23:09,1136.50,1136.50,1136.50,1136.50,0,31,31.00
08/16/2005,23:10,1136.50,1136.50,1136.50,1136.50,0,9,9.00
08/16/2005,23:12,1136.50,1136.50,1136.50,1136.50,0,8,8.00
08/16/2005,23:14,1136.50,1136.50,1136.50,1136.50,0,52,52.00
08/16/2005,23:15,1136.50,1136.50,1136.50,1136.50,0,1,1.00
08/16/2005,23:20,1136.50,1136.50,1136.50,1136.50,0,1,1.00
08/16/2005,23:22,1136.50,1136.50,1136.50,1136.50,0,1,1.00
08/16/2005,23:29,1136.50,1136.50,1136.25,1136.25,0,203,203.00
08/16/2005,23:30,1136.50,1136.50,1136.50,1136.50,2,0,2.00
08/16/2005,23:31,1136.25,1136.25,1136.25,1136.25,0,7,7.00
08/16/2005,23:34,1136.50,1136.50,1136.50,1136.50,2,0,2.00
08/16/2005,23:39,1136.25,1136.25,1136.25,1136.25,0,1,1.00
08/16/2005,23:44,1136.25,1136.25,1136.25,1136.25,0,5,5.00
08/16/2005,23:48,1136.25,1136.25,1136.25,1136.25,0,1,1.00
08/16/2005,23:55,1136.25,1136.25,1136.25,1136.25,0,5,5.00
08/16/2005,23:58,1136.25,1136.25,1136.25,1136.25,0,1,1.00
08/16/2005,23:59,1136.25,1136.50,1136.25,1136.50,2,11,13.00
08/17/2005,00:03,1136.25,1136.25,1136.25,1136.25,0,8,8.00
08/17/2005,00:04,1136.25,1136.25,1136.25,1136.25,0,2,2.00
08/17/2005,00:07,1136.25,1136.25,1136.25,1136.25,0,1,1.00
08/17/2005,00:08,1136.25,1136.25,1136.25,1136.25,0,24,24.00
08/17/2005,00:11,1136.25,1136.25,1136.25,1136.25,0,4,4.00
08/17/2005,00:13,1136.25,1136.25,1136.25,1136.25,0,3,3.00
08/17/2005,00:19,1136.25,1136.25,1136.25,1136.25,0,13,13.00
08/17/2005,00:21,1136.00,1136.00,1136.00,1136.00,0,150,150.00
08/17/2005,00:22,1136.00,1136.00,1136.00,1136.00,0,2,2.00
08/17/2005,00:23,1136.00,1136.00,1136.00,1136.00,0,2,2.00
08/17/2005,00:26,1136.00,1136.25,1136.00,1136.00,1,26,27.00
08/17/2005,00:27,1136.00,1136.00,1136.00,1136.00,0,23,23.00
08/17/2005,00:28,1136.25,1136.25,1136.25,1136.25,5,0,5.00
08/17/2005,00:29,1136.00,1136.00,1136.00,1136.00,0,10,10.00
08/17/2005,00:30,1136.00,1136.00,1136.00,1136.00,0,5,5.00
08/17/2005,00:32,1136.25,1136.50,1136.00,1136.00,12,37,49.00
08/17/2005,00:33,1136.00,1136.00,1136.00,1136.00,0,1,1.00
08/17/2005,00:34,1136.25,1136.25,1136.25,1136.25,7,0,7.00
08/17/2005,00:35,1136.25,1136.25,1136.25,1136.25,7,0,7.00
08/17/2005,00:38,1136.25,1136.25,1136.25,1136.25,1,0,1.00
08/17/2005,00:39,1136.25,1136.25,1136.25,1136.25,11,0,11.00
08/17/2005,00:40,1136.25,1136.25,1136.25,1136.25,164,0,164.00
08/17/2005,00:41,1136.25,1136.25,1136.25,1136.25,11,0,11.00
08/17/2005,00:43,1136.25,1136.50,1136.25,1136.50,2,0,2.00
08/17/2005,00:45,1136.25,1136.25,1136.25,1136.25,0,2,2.00
08/17/2005,00:46,1136.25,1136.25,1136.25,1136.25,0,13,13.00
08/17/2005,00:52,1136.25,1136.50,1136.25,1136.50,101,3,104.00
08/17/2005,00:53,1136.50,1136.50,1136.50,1136.50,11,0,11.00
08/17/2005,00:55,1136.75,1136.75,1136.75,1136.75,120,0,120.00
08/17/2005,00:57,1136.75,1136.75,1136.75,1136.75,23,0,23.00
08/17/2005,00:59,1136.75,1136.75,1136.75,1136.75,30,0,30.00
08/17/2005,01:00,1137.00,1137.00,1136.75,1136.75,1,2,3.00
08/17/2005,01:01,1137.00,1137.00,1136.75,1136.75,68,6,74.00
08/17/2005,01:02,1137.00,1137.25,1137.00,1137.25,111,22,133.00
08/17/2005,01:03,1137.25,1137.25,1137.25,1137.25,100,0,100.00
08/17/2005,01:04,1137.25,1137.25,1137.25,1137.25,1,0,1.00
08/17/2005,01:06,1137.00,1137.00,1137.00,1137.00,0,7,7.00
08/17/2005,01:07,1137.00,1137.00,1137.00,1137.00,0,127,127.00
08/17/2005,01:08,1137.00,1137.00,1137.00,1137.00,0,4,4.00
08/17/2005,01:09,1136.75,1137.00,1136.75,1137.00,1,28,29.00
08/17/2005,01:10,1136.75,1137.00,1136.75,1137.00,2,10,12.00
08/17/2005,01:11,1137.00,1137.00,1137.00,1137.00,51,0,51.00
08/17/2005,01:12,1137.00,1137.25,1137.00,1137.25,6,0,6.00
08/17/2005,01:14,1137.00,1137.00,1137.00,1137.00,0,2,2.00
08/17/2005,01:15,1137.00,1137.00,1137.00,1137.00,0,38,38.00
08/17/2005,01:16,1137.00,1137.00,1137.00,1137.00,0,1,1.00
08/17/2005,01:17,1136.75,1136.75,1136.75,1136.75,0,12,12.00
08/17/2005,01:20,1136.75,1136.75,1136.75,1136.75,0,6,6.00
08/17/2005,01:21,1136.75,1136.75,1136.75,1136.75,0,10,10.00
08/17/2005,01:22,1137.00,1137.00,1137.00,1137.00,12,0,12.00
08/17/2005,01:23,1137.00,1137.00,1137.00,1137.00,1,0,1.00
08/17/2005,01:24,1136.75,1136.75,1136.75,1136.75,0,1,1.00
08/17/2005,01:25,1137.00,1137.00,1136.75,1136.75,3,10,13.00
08/17/2005,01:27,1136.75,1136.75,1136.75,1136.75,0,158,158.00
08/17/2005,01:30,1136.75,1136.75,1136.75,1136.75,0,2,2.00
08/17/2005,01:31,1137.00,1137.00,1136.75,1136.75,34,1,35.00
08/17/2005,01:33,1136.75,1136.75,1136.75,1136.75,0,2,2.00
08/17/2005,01:37,1137.00,1137.00,1137.00,1137.00,31,0,31.00
08/17/2005,01:38,1137.00,1137.00,1136.75,1136.75,1,5,6.00
08/17/2005,01:39,1136.75,1136.75,1136.75,1136.75,0,1,1.00
08/17/2005,01:41,1136.75,1136.75,1136.75,1136.75,0,25,25.00
08/17/2005,01:42,1136.75,1136.75,1136.75,1136.75,0,10,10.00
08/17/2005,01:44,1136.75,1136.75,1136.75,1136.75,0,172,172.00
08/17/2005,01:45,1136.75,1136.75,1136.75,1136.75,0,51,51.00
08/17/2005,01:46,1136.75,1136.75,1136.75,1136.75,0,18,18.00
08/17/2005,01:47,1136.75,1136.75,1136.75,1136.75,0,3,3.00
08/17/2005,01:49,1136.75,1136.75,1136.75,1136.75,0,3,3.00
08/17/2005,01:50,1136.50,1136.50,1136.50,1136.50,0,41,41.00
08/17/2005,01:51,1136.50,1136.75,1136.50,1136.75,10,2,12.00
08/17/2005,01:52,1136.75,1136.75,1136.75,1136.75,16,0,16.00
08/17/2005,01:53,1136.75,1136.75,1136.75,1136.75,1,0,1.00
08/17/2005,01:57,1136.50,1136.75,1136.50,1136.75,34,1,35.00
08/17/2005,01:58,1136.75,1136.75,1136.75,1136.75,20,0,20.00
08/17/2005,01:59,1136.50,1136.75,1136.50,1136.75,59,6,65.00
08/17/2005,02:00,1136.75,1136.75,1136.75,1136.75,2,0,2.00
08/17/2005,02:01,1136.75,1137.25,1136.75,1137.25,229,0,229.00
08/17/2005,02:02,1137.00,1137.25,1137.00,1137.25,27,7,34.00
08/17/2005,02:03,1137.25,1137.50,1137.00,1137.25,173,29,202.00
08/17/2005,02:04,1137.25,1137.25,1137.00,1137.00,1,8,9.00
08/17/2005,02:05,1137.25,1137.25,1137.25,1137.25,140,0,140.00
08/17/2005,02:06,1137.50,1137.50,1137.25,1137.25,7,42,49.00
08/17/2005,02:07,1137.25,1137.75,1137.25,1137.75,356,99,455.00
08/17/2005,02:08,1137.50,1137.75,1137.50,1137.50,50,20,70.00
08/17/2005,02:09,1137.75,1137.75,1137.50,1137.75,40,48,88.00
08/17/2005,02:10,1137.75,1138.25,1137.75,1138.00,422,95,517.00
08/17/2005,02:11,1137.75,1138.00,1137.75,1137.75,103,25,128.00
08/17/2005,02:12,1137.75,1138.00,1137.75,1137.75,5,16,21.00
08/17/2005,02:13,1137.75,1138.00,1137.75,1137.75,1,13,14.00
08/17/2005,02:14,1137.75,1137.75,1137.50,1137.50,55,26,81.00
08/17/2005,02:15,1137.50,1137.75,1137.50,1137.75,147,1,148.00
08/17/2005,02:16,1137.75,1137.75,1137.75,1137.75,90,0,90.00
08/17/2005,02:17,1137.75,1138.00,1137.75,1138.00,28,0,28.00
08/17/2005,02:18,1138.00,1138.00,1137.75,1138.00,8,10,18.00
08/17/2005,02:19,1137.75,1137.75,1137.25,1137.25,0,98,98.00
08/17/2005,02:20,1137.25,1137.25,1137.00,1137.25,87,89,176.00
08/17/2005,02:21,1137.00,1137.25,1137.00,1137.25,45,5,50.00
08/17/2005,02:22,1137.00,1137.00,1137.00,1137.00,0,32,32.00
08/17/2005,02:23,1137.00,1137.00,1136.75,1137.00,43,36,79.00
08/17/2005,02:24,1136.75,1137.00,1136.75,1137.00,2,4,6.00
08/17/2005,02:25,1137.00,1137.25,1137.00,1137.00,37,1,38.00
08/17/2005,02:26,1137.00,1137.00,1136.75,1136.75,1,59,60.00
08/17/2005,02:27,1136.75,1136.75,1136.75,1136.75,0,16,16.00
08/17/2005,02:28,1136.75,1137.00,1136.75,1137.00,43,3,46.00
08/17/2005,02:29,1137.00,1137.00,1136.75,1136.75,32,1,33.00
08/17/2005,02:30,1136.75,1136.75,1136.50,1136.50,1,182,183.00
08/17/2005,02:31,1136.25,1136.50,1136.25,1136.50,67,9,76.00
08/17/2005,02:32,1136.75,1136.75,1136.50,1136.75,34,9,43.00
08/17/2005,02:33,1136.50,1136.50,1136.50,1136.50,0,92,92.00
08/17/2005,02:34,1136.50,1136.50,1136.50,1136.50,0,76,76.00
08/17/2005,02:35,1136.50,1136.50,1136.50,1136.50,0,30,30.00
08/17/2005,02:36,1136.50,1136.50,1136.50,1136.50,0,93,93.00
08/17/2005,02:37,1136.50,1136.50,1136.50,1136.50,0,13,13.00
08/17/2005,02:38,1136.25,1136.50,1136.00,1136.50,31,140,171.00
08/17/2005,02:39,1136.50,1136.50,1136.25,1136.25,9,27,36.00
08/17/2005,02:40,1136.25,1136.25,1136.00,1136.25,25,99,124.00
08/17/2005,02:41,1136.25,1136.25,1136.25,1136.25,5,0,5.00
08/17/2005,02:42,1136.25,1136.25,1136.00,1136.00,23,1,24.00
08/17/2005,02:43,1136.00,1136.00,1136.00,1136.00,0,15,15.00
08/17/2005,02:44,1136.00,1136.00,1136.00,1136.00,0,4,4.00
08/17/2005,02:45,1136.00,1136.00,1135.75,1136.00,15,182,197.00
08/17/2005,02:46,1136.00,1136.00,1136.00,1136.00,165,0,165.00
08/17/2005,02:47,1136.00,1136.00,1136.00,1136.00,111,0,111.00
08/17/2005,02:48,1136.25,1136.25,1136.00,1136.00,3,25,28.00
08/17/2005,02:49,1136.25,1136.25,1136.25,1136.25,43,0,43.00
08/17/2005,02:50,1136.50,1136.50,1136.50,1136.50,100,0,100.00
08/17/2005,02:51,1136.50,1137.00,1136.50,1137.00,123,1,124.00
08/17/2005,02:52,1137.00,1137.25,1136.75,1137.00,115,6,121.00
08/17/2005,02:53,1137.00,1137.00,1137.00,1137.00,0,14,14.00
08/17/2005,02:54,1137.00,1137.00,1136.75,1136.75,0,48,48.00
08/17/2005,02:55,1136.75,1136.75,1136.75,1136.75,0,3,3.00
08/17/2005,02:56,1136.75,1136.75,1136.75,1136.75,0,46,46.00
08/17/2005,02:57,1136.50,1136.50,1136.50,1136.50,0,1,1.00
08/17/2005,02:58,1136.50,1136.50,1136.50,1136.50,0,51,51.00
08/17/2005,02:59,1136.75,1137.00,1136.75,1137.00,154,0,154.00
08/17/2005,03:00,1137.00,1137.00,1136.75,1136.75,6,52,58.00
08/17/2005,03:01,1137.00,1137.00,1136.75,1136.75,1,8,9.00
08/17/2005,03:02,1137.00,1137.00,1137.00,1137.00,1,0,1.00
08/17/2005,03:03,1136.75,1137.25,1136.75,1137.25,204,2,206.00
08/17/2005,03:04,1137.25,1137.50,1137.25,1137.25,24,1,25.00
08/17/2005,03:05,1137.25,1137.50,1137.25,1137.25,22,4,26.00
08/17/2005,03:06,1137.25,1137.25,1137.25,1137.25,0,48,48.00
08/17/2005,03:07,1137.25,1137.25,1137.25,1137.25,0,110,110.00
08/17/2005,03:08,1137.25,1137.25,1137.00,1137.00,0,2,2.00
08/17/2005,03:10,1137.00,1137.00,1137.00,1137.00,0,2,2.00
08/17/2005,03:11,1137.00,1137.25,1137.00,1137.25,15,9,24.00
08/17/2005,03:12,1137.25,1137.25,1137.00,1137.00,2,16,18.00
08/17/2005,03:13,1137.00,1137.00,1136.75,1137.00,10,68,78.00
08/17/2005,03:14,1137.00,1137.00,1137.00,1137.00,14,0,14.00
08/17/2005,03:15,1137.00,1137.00,1137.00,1137.00,15,0,15.00
08/17/2005,03:16,1137.00,1137.00,1136.75,1137.00,3,1,4.00
08/17/2005,03:17,1137.00,1137.00,1137.00,1137.00,2,0,2.00
08/17/2005,03:18,1137.00,1137.00,1137.00,1137.00,9,0,9.00
08/17/2005,03:19,1137.00,1137.00,1137.00,1137.00,2,0,2.00
08/17/2005,03:20,1136.75,1136.75,1136.75,1136.75,0,16,16.00
08/17/2005,03:21,1136.75,1136.75,1136.50,1136.75,46,135,181.00
08/17/2005,03:22,1136.75,1137.00,1136.50,1137.00,76,1,77.00
08/17/2005,03:23,1136.75,1136.75,1136.25,1136.50,7,123,130.00
08/17/2005,03:24,1136.50,1136.50,1136.50,1136.50,0,23,23.00
08/17/2005,03:25,1136.50,1136.50,1136.50,1136.50,0,15,15.00
08/17/2005,03:26,1136.50,1136.50,1136.00,1136.25,3,111,114.00
08/17/2005,03:27,1136.25,1136.25,1136.25,1136.25,14,0,14.00
08/17/2005,03:28,1136.00,1136.25,1136.00,1136.00,56,37,93.00
08/17/2005,03:29,1136.00,1136.25,1135.75,1136.25,67,69,136.00
08/17/2005,03:30,1136.00,1136.25,1135.75,1136.00,24,9,33.00
08/17/2005,03:31,1136.25,1136.25,1135.75,1136.00,36,1,37.00
08/17/2005,03:32,1136.00,1136.25,1135.75,1135.75,3,5,8.00
08/17/2005,03:33,1136.25,1136.25,1136.25,1136.25,16,0,16.00
08/17/2005,03:34,1136.25,1136.25,1136.25,1136.25,1,0,1.00
08/17/2005,03:36,1136.00,1136.00,1136.00,1136.00,0,23,23.00
08/17/2005,03:37,1135.75,1136.00,1135.75,1136.00,31,1,32.00
08/17/2005,03:38,1136.00,1136.00,1135.75,1135.75,71,179,250.00
08/17/2005,03:39,1135.75,1135.75,1135.50,1135.75,135,128,263.00
08/17/2005,03:40,1135.75,1135.75,1135.50,1135.75,237,2,239.00
08/17/2005,03:41,1135.75,1136.00,1135.50,1135.75,25,15,40.00
08/17/2005,03:42,1135.75,1135.75,1135.75,1135.75,45,0,45.00
08/17/2005,03:43,1135.75,1135.75,1135.75,1135.75,30,0,30.00
08/17/2005,03:44,1135.75,1135.75,1135.75,1135.75,129,0,129.00
08/17/2005,03:45,1135.50,1135.50,1135.25,1135.25,0,229,229.00
08/17/2005,03:46,1135.25,1135.50,1135.25,1135.50,7,6,13.00
08/17/2005,03:47,1135.25,1135.50,1135.00,1135.00,2,512,514.00
08/17/2005,03:48,1135.00,1135.25,1135.00,1135.25,55,50,105.00
08/17/2005,03:49,1135.50,1135.50,1135.25,1135.25,1,53,54.00
08/17/2005,03:50,1135.25,1135.25,1135.25,1135.25,0,21,21.00
08/17/2005,03:51,1135.25,1135.25,1135.25,1135.25,0,11,11.00
08/17/2005,03:52,1135.25,1135.50,1135.25,1135.50,4,14,18.00
08/17/2005,03:53,1135.50,1135.50,1135.50,1135.50,46,0,46.00
08/17/2005,03:54,1135.50,1135.50,1135.50,1135.50,26,0,26.00
08/17/2005,03:55,1135.50,1135.50,1135.25,1135.25,1,1,2.00
08/17/2005,03:56,1135.25,1135.50,1135.25,1135.50,23,2,25.00
08/17/2005,03:57,1135.50,1135.50,1135.50,1135.50,5,0,5.00
08/17/2005,03:58,1135.50,1135.50,1135.50,1135.50,1,0,1.00
08/17/2005,03:59,1135.50,1135.50,1135.50,1135.50,4,0,4.00
08/17/2005,04:00,1135.75,1135.75,1135.75,1135.75,2,0,2.00
08/17/2005,04:01,1135.75,1135.75,1135.50,1135.50,3,11,14.00
08/17/2005,04:02,1135.50,1135.75,1135.50,1135.50,1,41,42.00
08/17/2005,04:03,1135.50,1135.50,1135.50,1135.50,0,2,2.00
08/17/2005,04:04,1135.50,1135.50,1134.75,1135.00,3,202,205.00
08/17/2005,04:05,1135.00,1135.25,1134.75,1135.25,133,8,141.00
08/17/2005,04:06,1135.25,1135.25,1135.25,1135.25,1,0,1.00
08/17/2005,04:07,1135.25,1135.25,1135.25,1135.25,93,0,93.00
08/17/2005,04:08,1135.50,1135.75,1135.50,1135.50,70,30,100.00
08/17/2005,04:09,1135.50,1135.50,1135.50,1135.50,0,1,1.00
08/17/2005,04:11,1135.25,1135.25,1134.75,1135.00,3,35,38.00
08/17/2005,04:12,1135.00,1135.50,1135.00,1135.50,16,5,21.00
08/17/2005,04:13,1135.50,1135.50,1135.50,1135.50,28,0,28.00
08/17/2005,04:14,1135.75,1135.75,1135.75,1135.75,2,0,2.00
08/17/2005,04:15,1135.75,1135.75,1135.25,1135.25,1,85,86.00
08/17/2005,04:16,1135.50,1135.50,1135.50,1135.50,39,0,39.00
08/17/2005,04:17,1135.25,1135.25,1135.25,1135.25,0,19,19.00
08/17/2005,04:18,1135.25,1135.25,1135.25,1135.25,0,43,43.00
08/17/2005,04:19,1135.25,1135.25,1135.25,1135.25,0,4,4.00
08/17/2005,04:20,1135.25,1135.25,1135.25,1135.25,0,25,25.00
08/17/2005,04:21,1135.25,1135.50,1135.25,1135.50,1,9,10.00
08/17/2005,04:22,1135.25,1135.25,1135.25,1135.25,0,2,2.00
08/17/2005,04:23,1135.50,1135.75,1135.50,1135.50,103,127,230.00
08/17/2005,04:25,1135.50,1135.50,1135.50,1135.50,0,15,15.00
08/17/2005,04:26,1135.50,1135.75,1135.50,1135.75,2,60,62.00
08/17/2005,04:28,1135.50,1135.75,1135.50,1135.50,4,32,36.00
08/17/2005,04:29,1135.50,1135.50,1135.50,1135.50,0,11,11.00
08/17/2005,04:30,1135.50,1135.50,1135.50,1135.50,0,4,4.00
08/17/2005,04:31,1135.75,1135.75,1135.75,1135.75,25,0,25.00
08/17/2005,04:33,1135.50,1135.50,1135.50,1135.50,0,1,1.00
08/17/2005,04:34,1135.75,1136.00,1135.75,1136.00,80,0,80.00
08/17/2005,04:36,1136.00,1136.00,1136.00,1136.00,142,0,142.00
08/17/2005,04:37,1136.00,1136.00,1135.75,1136.00,10,1,11.00
08/17/2005,04:38,1136.00,1136.00,1136.00,1136.00,3,0,3.00
08/17/2005,04:39,1135.75,1135.75,1135.75,1135.75,0,1,1.00
08/17/2005,04:40,1135.75,1135.75,1135.75,1135.75,0,1,1.00
08/17/2005,04:41,1136.00,1136.00,1135.75,1135.75,2,1,3.00
08/17/2005,04:43,1136.00,1136.00,1136.00,1136.00,7,0,7.00
08/17/2005,04:44,1136.00,1136.00,1136.00,1136.00,25,0,25.00
08/17/2005,04:45,1136.00,1136.00,1136.00,1136.00,6,0,6.00
08/17/2005,04:46,1136.00,1136.00,1135.75,1135.75,1,1,2.00
08/17/2005,04:49,1136.00,1136.00,1136.00,1136.00,34,0,34.00
08/17/2005,04:50,1136.00,1136.00,1136.00,1136.00,4,0,4.00
08/17/2005,04:51,1135.75,1135.75,1135.75,1135.75,0,1,1.00
08/17/2005,04:53,1136.00,1136.00,1136.00,1136.00,52,0,52.00
08/17/2005,04:54,1136.25,1136.25,1136.00,1136.00,2,1,3.00
08/17/2005,04:55,1136.00,1136.00,1136.00,1136.00,0,1,1.00
08/17/2005,04:56,1136.00,1136.00,1136.00,1136.00,0,37,37.00
08/17/2005,04:57,1136.00,1136.00,1136.00,1136.00,0,1,1.00
08/17/2005,04:58,1136.00,1136.00,1136.00,1136.00,0,1,1.00
08/17/2005,04:59,1136.25,1136.25,1135.75,1136.00,57,50,107.00
08/17/2005,05:00,1136.00,1136.00,1136.00,1136.00,11,0,11.00
08/17/2005,05:01,1136.00,1136.25,1136.00,1136.00,8,33,41.00
08/17/2005,05:02,1136.00,1136.25,1136.00,1136.25,16,77,93.00
08/17/2005,05:03,1136.25,1136.25,1136.00,1136.00,1,4,5.00
08/17/2005,05:04,1136.00,1136.25,1136.00,1136.25,2,4,6.00
08/17/2005,05:05,1136.25,1136.50,1136.25,1136.25,150,87,237.00
08/17/2005,05:06,1136.25,1136.25,1136.25,1136.25,0,21,21.00
08/17/2005,05:07,1136.25,1136.25,1136.00,1136.00,0,5,5.00
08/17/2005,05:08,1136.00,1136.00,1136.00,1136.00,0,2,2.00
08/17/2005,05:09,1136.00,1136.00,1136.00,1136.00,0,14,14.00
08/17/2005,05:11,1136.00,1136.00,1136.00,1136.00,0,4,4.00
08/17/2005,05:13,1136.00,1136.00,1136.00,1136.00,0,5,5.00
08/17/2005,05:14,1136.00,1136.00,1135.75,1135.75,0,88,88.00
08/17/2005,05:15,1135.75,1135.75,1135.75,1135.75,0,42,42.00
08/17/2005,05:16,1135.75,1136.00,1135.50,1135.75,165,28,193.00
08/17/2005,05:17,1136.00,1136.00,1136.00,1136.00,51,0,51.00
08/17/2005,05:18,1135.75,1136.00,1135.75,1136.00,11,30,41.00
08/17/2005,05:19,1136.00,1136.00,1135.75,1135.75,3,7,10.00
08/17/2005,05:21,1136.00,1136.00,1135.75,1136.00,2,116,118.00
08/17/2005,05:22,1136.00,1136.00,1136.00,1136.00,94,0,94.00
08/17/2005,05:23,1136.00,1136.00,1136.00,1136.00,4,0,4.00
08/17/2005,05:24,1136.00,1136.00,1135.75,1136.00,72,4,76.00
08/17/2005,05:25,1136.00,1136.00,1135.75,1136.00,9,2,11.00
08/17/2005,05:26,1135.75,1135.75,1135.75,1135.75,0,2,2.00
08/17/2005,05:27,1135.75,1135.75,1135.75,1135.75,0,4,4.00
08/17/2005,05:29,1135.75,1136.00,1135.75,1136.00,1,4,5.00
08/17/2005,05:30,1136.00,1136.00,1136.00,1136.00,4,0,4.00
08/17/2005,05:31,1136.00,1136.00,1135.75,1135.75,2,9,11.00
08/17/2005,05:32,1135.75,1135.75,1135.50,1135.75,13,37,50.00
08/17/2005,05:33,1135.50,1136.25,1135.50,1136.25,154,4,158.00
08/17/2005,05:34,1136.25,1136.25,1136.25,1136.25,102,0,102.00
08/17/2005,05:35,1136.00,1136.00,1136.00,1136.00,0,16,16.00
08/17/2005,05:36,1136.00,1136.25,1136.00,1136.00,1,7,8.00
08/17/2005,05:37,1136.00,1136.25,1136.00,1136.25,139,1,140.00
08/17/2005,05:38,1136.25,1136.25,1136.25,1136.25,46,0,46.00
08/17/2005,05:39,1136.00,1136.25,1136.00,1136.25,1,4,5.00
08/17/2005,05:40,1136.25,1136.25,1136.25,1136.25,1,0,1.00
08/17/2005,05:41,1136.00,1136.00,1136.00,1136.00,0,38,38.00
08/17/2005,05:42,1136.25,1136.25,1135.75,1136.00,6,29,35.00
08/17/2005,05:43,1136.00,1136.00,1136.00,1136.00,7,0,7.00
08/17/2005,05:44,1136.00,1136.25,1136.00,1136.25,17,0,17.00
08/17/2005,05:45,1136.00,1136.00,1136.00,1136.00,0,8,8.00
08/17/2005,05:47,1136.00,1136.00,1136.00,1136.00,0,4,4.00
08/17/2005,05:48,1136.00,1136.00,1136.00,1136.00,0,3,3.00
08/17/2005,05:49,1136.00,1136.00,1135.75,1135.75,0,139,139.00
08/17/2005,05:51,1135.75,1135.75,1135.75,1135.75,0,8,8.00
08/17/2005,05:52,1136.00,1136.00,1135.75,1135.75,11,6,17.00
08/17/2005,05:54,1135.75,1135.75,1135.75,1135.75,0,5,5.00
08/17/2005,05:55,1135.75,1135.75,1135.75,1135.75,0,7,7.00
08/17/2005,05:56,1136.00,1136.00,1135.75,1136.00,3,4,7.00
08/17/2005,05:58,1135.75,1135.75,1135.75,1135.75,0,5,5.00
08/17/2005,05:59,1135.75,1135.75,1135.75,1135.75,0,5,5.00
08/17/2005,06:00,1135.75,1135.75,1135.75,1135.75,0,6,6.00
08/17/2005,06:01,1135.75,1135.75,1135.50,1135.75,1,67,68.00
08/17/2005,06:02,1135.75,1135.75,1135.75,1135.75,5,0,5.00
08/17/2005,06:03,1135.75,1135.75,1135.50,1135.50,1,5,6.00
08/17/2005,06:04,1135.75,1135.75,1135.75,1135.75,22,0,22.00
08/17/2005,06:05,1135.50,1135.75,1135.50,1135.75,1,6,7.00
08/17/2005,06:06,1135.50,1135.50,1135.50,1135.50,0,6,6.00
08/17/2005,06:07,1135.50,1135.50,1135.50,1135.50,0,143,143.00
08/17/2005,06:08,1135.50,1135.50,1135.25,1135.25,0,130,130.00
08/17/2005,06:09,1135.50,1135.50,1135.50,1135.50,35,0,35.00
08/17/2005,06:10,1135.50,1135.50,1135.50,1135.50,32,0,32.00
08/17/2005,06:11,1135.50,1135.50,1135.50,1135.50,25,0,25.00
08/17/2005,06:13,1135.50,1135.50,1135.50,1135.50,15,0,15.00
08/17/2005,06:14,1135.50,1135.75,1135.50,1135.50,2,6,8.00
08/17/2005,06:16,1135.75,1135.75,1135.50,1135.50,1,6,7.00
08/17/2005,06:17,1135.75,1135.75,1135.75,1135.75,90,0,90.00
08/17/2005,06:18,1136.00,1136.00,1135.75,1135.75,1,4,5.00
08/17/2005,06:19,1135.75,1136.00,1135.75,1136.00,1,3,4.00
08/17/2005,06:20,1135.75,1135.75,1135.75,1135.75,0,6,6.00
08/17/2005,06:22,1135.75,1135.75,1135.75,1135.75,0,4,4.00
08/17/2005,06:23,1135.75,1135.75,1135.75,1135.75,0,104,104.00
08/17/2005,06:24,1135.75,1136.00,1135.75,1135.75,3,27,30.00
08/17/2005,06:25,1136.00,1136.00,1136.00,1136.00,5,0,5.00
08/17/2005,06:26,1135.75,1135.75,1135.75,1135.75,0,6,6.00
08/17/2005,06:27,1135.75,1135.75,1135.75,1135.75,0,1,1.00
08/17/2005,06:28,1136.00,1136.00,1135.75,1135.75,2,20,22.00
08/17/2005,06:29,1136.00,1136.00,1136.00,1136.00,26,0,26.00
08/17/2005,06:30,1135.75,1135.75,1135.75,1135.75,0,8,8.00
08/17/2005,06:31,1135.75,1136.00,1135.75,1136.00,4,1,5.00
08/17/2005,06:32,1135.75,1135.75,1135.75,1135.75,0,20,20.00
08/17/2005,06:33,1135.75,1136.00,1135.75,1136.00,4,8,12.00
08/17/2005,06:34,1136.00,1136.00,1136.00,1136.00,169,0,169.00
08/17/2005,06:35,1136.25,1136.25,1136.00,1136.00,2,11,13.00
08/17/2005,06:36,1136.25,1136.25,1136.25,1136.25,1,0,1.00
08/17/2005,06:37,1136.00,1136.00,1136.00,1136.00,0,41,41.00
08/17/2005,06:38,1136.00,1136.00,1136.00,1136.00,0,76,76.00
08/17/2005,06:39,1136.25,1136.25,1136.00,1136.00,1,8,9.00
08/17/2005,06:40,1136.25,1136.25,1136.25,1136.25,7,0,7.00
08/17/2005,06:41,1136.00,1136.00,1136.00,1136.00,0,7,7.00
08/17/2005,06:42,1136.00,1136.25,1136.00,1136.25,175,138,313.00
08/17/2005,06:43,1136.25,1136.25,1136.00,1136.00,2,65,67.00
08/17/2005,06:44,1136.00,1136.00,1136.00,1136.00,0,16,16.00
08/17/2005,06:45,1136.00,1136.00,1135.75,1135.75,0,10,10.00
08/17/2005,06:46,1135.75,1136.00,1135.75,1136.00,1,3,4.00
08/17/2005,06:47,1135.75,1135.75,1135.75,1135.75,0,15,15.00
08/17/2005,06:49,1135.75,1135.75,1135.75,1135.75,0,25,25.00
08/17/2005,06:50,1136.00,1136.00,1136.00,1136.00,51,0,51.00
08/17/2005,06:51,1135.75,1136.00,1135.75,1136.00,7,6,13.00
08/17/2005,06:52,1135.75,1135.75,1135.75,1135.75,0,1,1.00
08/17/2005,06:53,1136.00,1136.25,1136.00,1136.25,223,0,223.00
08/17/2005,06:54,1136.00,1136.25,1136.00,1136.00,2,31,33.00
08/17/2005,06:55,1136.00,1136.00,1136.00,1136.00,0,90,90.00
08/17/2005,06:56,1136.00,1136.00,1136.00,1136.00,0,100,100.00
08/17/2005,06:57,1136.25,1136.25,1136.00,1136.00,1,6,7.00
08/17/2005,06:58,1136.25,1136.50,1136.25,1136.25,232,11,243.00
08/17/2005,06:59,1136.25,1136.25,1136.00,1136.00,0,77,77.00
08/17/2005,07:00,1136.25,1136.25,1136.25,1136.25,1,0,1.00
08/17/2005,07:01,1136.25,1136.25,1136.25,1136.25,69,0,69.00
08/17/2005,07:02,1136.25,1136.25,1136.25,1136.25,36,0,36.00
08/17/2005,07:03,1136.25,1136.50,1135.75,1136.00,257,320,577.00
08/17/2005,07:04,1136.00,1136.25,1136.00,1136.00,6,81,87.00
08/17/2005,07:05,1136.25,1136.50,1136.25,1136.25,74,5,79.00
08/17/2005,07:06,1136.25,1136.50,1136.25,1136.25,1,55,56.00
08/17/2005,07:07,1136.00,1136.50,1136.00,1136.25,93,33,126.00
08/17/2005,07:08,1136.25,1136.50,1136.25,1136.50,22,40,62.00
08/17/2005,07:09,1136.25,1136.75,1136.25,1136.50,141,221,362.00
08/17/2005,07:10,1136.50,1136.50,1136.25,1136.25,0,122,122.00
08/17/2005,07:11,1136.25,1136.50,1136.25,1136.25,1,10,11.00
08/17/2005,07:12,1136.25,1136.50,1136.25,1136.50,11,3,14.00
08/17/2005,07:13,1136.25,1136.25,1136.25,1136.25,0,5,5.00
08/17/2005,07:14,1136.25,1136.50,1136.25,1136.25,1,15,16.00
08/17/2005,07:15,1136.25,1136.50,1136.25,1136.50,2,5,7.00
08/17/2005,07:16,1136.50,1136.50,1136.25,1136.25,2,6,8.00
08/17/2005,07:17,1136.50,1136.50,1136.25,1136.25,26,4,30.00
08/17/2005,07:18,1136.25,1136.50,1136.25,1136.50,1,5,6.00
08/17/2005,07:19,1136.25,1136.25,1136.25,1136.25,0,14,14.00
08/17/2005,07:20,1136.25,1136.50,1136.25,1136.50,118,7,125.00
08/17/2005,07:21,1136.50,1136.75,1136.50,1136.50,310,22,332.00
08/17/2005,07:22,1136.75,1137.00,1136.75,1136.75,265,47,312.00
08/17/2005,07:23,1136.75,1137.00,1136.75,1136.75,92,333,425.00
08/17/2005,07:24,1136.75,1137.00,1136.75,1136.75,17,181,198.00
08/17/2005,07:25,1136.75,1137.00,1136.75,1137.00,8,46,54.00
08/17/2005,07:26,1136.75,1137.00,1136.75,1137.00,3,62,65.00
08/17/2005,07:27,1136.75,1136.75,1136.50,1136.50,0,67,67.00
08/17/2005,07:28,1136.75,1137.00,1136.50,1136.75,168,64,232.00
08/17/2005,07:29,1136.75,1136.75,1136.75,1136.75,198,0,198.00
08/17/2005,07:30,1136.50,1136.75,1135.50,1135.50,14,872,886.00
08/17/2005,07:31,1136.00,1136.00,1133.75,1133.75,1814,3029,4843.00
08/17/2005,07:32,1133.75,1134.00,1133.25,1134.00,989,2293,3282.00
08/17/2005,07:33,1134.00,1134.00,1133.25,1133.25,126,2086,2212.00
08/17/2005,07:34,1133.25,1133.50,1132.00,1132.25,1429,4184,5613.00
08/17/2005,07:35,1132.25,1132.50,1131.75,1132.25,1753,1491,3244.00
08/17/2005,07:36,1132.25,1132.75,1132.25,1132.75,635,521,1156.00
08/17/2005,07:37,1132.50,1132.75,1132.50,1132.75,172,988,1160.00
08/17/2005,07:38,1132.75,1133.00,1132.50,1132.50,514,326,840.00
08/17/2005,07:39,1132.75,1132.75,1132.50,1132.50,111,913,1024.00
08/17/2005,07:40,1132.50,1133.00,1132.25,1132.75,582,873,1455.00
08/17/2005,07:41,1133.00,1133.50,1132.75,1133.25,672,286,958.00
08/17/2005,07:42,1133.00,1133.50,1133.00,1133.50,560,725,1285.00
08/17/2005,07:43,1133.25,1133.50,1133.25,1133.25,5,26,31.00
08/17/2005,07:44,1133.50,1133.75,1133.25,1133.50,950,369,1319.00
08/17/2005,07:45,1133.50,1133.75,1133.50,1133.50,384,336,720.00
08/17/2005,07:46,1133.50,1133.75,1133.25,1133.50,957,449,1406.00
08/17/2005,07:47,1133.75,1133.75,1133.25,1133.25,10,370,380.00
08/17/2005,07:48,1133.25,1133.25,1133.00,1133.00,110,406,516.00
08/17/2005,07:49,1133.25,1133.50,1133.00,1133.00,331,195,526.00
08/17/2005,07:50,1133.00,1133.25,1132.75,1132.75,99,590,689.00
08/17/2005,07:51,1132.75,1133.25,1132.75,1133.00,204,102,306.00
08/17/2005,07:52,1133.00,1133.00,1132.75,1132.75,43,547,590.00
08/17/2005,07:53,1132.75,1133.00,1132.75,1133.00,86,208,294.00
08/17/2005,07:54,1133.00,1133.00,1132.75,1133.00,323,10,333.00
08/17/2005,07:55,1132.75,1132.75,1132.75,1132.75,0,8,8.00
08/17/2005,07:56,1132.75,1133.00,1132.75,1132.75,10,80,90.00
08/17/2005,07:57,1132.75,1133.00,1132.50,1132.50,91,283,374.00
08/17/2005,07:58,1132.75,1133.00,1132.75,1132.75,140,142,282.00
08/17/2005,07:59,1133.00,1133.00,1132.50,1132.75,93,255,348.00
08/17/2005,08:00,1132.75,1133.25,1132.75,1133.25,358,2,360.00
08/17/2005,08:01,1133.00,1133.50,1133.00,1133.50,466,233,699.00
08/17/2005,08:02,1133.50,1133.50,1133.25,1133.50,172,1,173.00
08/17/2005,08:03,1133.25,1133.50,1133.25,1133.50,37,15,52.00
08/17/2005,08:04,1133.25,1133.50,1133.25,1133.50,66,1,67.00
08/17/2005,08:05,1133.50,1133.75,1133.25,1133.50,566,101,667.00
08/17/2005,08:06,1133.50,1134.00,1133.50,1134.00,112,8,120.00
08/17/2005,08:07,1133.75,1134.00,1133.75,1134.00,53,130,183.00
08/17/2005,08:08,1134.00,1134.00,1133.50,1133.75,85,179,264.00
08/17/2005,08:09,1133.75,1134.00,1133.50,1134.00,62,47,109.00
08/17/2005,08:10,1133.75,1134.25,1133.75,1134.00,265,273,538.00
08/17/2005,08:11,1134.00,1134.00,1133.75,1133.75,30,31,61.00
08/17/2005,08:12,1134.00,1134.00,1133.75,1133.75,1,150,151.00
08/17/2005,08:13,1134.00,1134.00,1133.75,1134.00,98,30,128.00
08/17/2005,08:14,1134.00,1134.25,1134.00,1134.25,30,27,57.00
08/17/2005,08:15,1134.00,1134.25,1134.00,1134.00,7,222,229.00
08/17/2005,08:16,1134.00,1134.00,1134.00,1134.00,0,94,94.00
08/17/2005,08:17,1134.00,1134.00,1133.75,1133.75,0,9,9.00
08/17/2005,08:18,1134.00,1134.00,1133.75,1134.00,78,1,79.00
08/17/2005,08:19,1133.75,1133.75,1133.75,1133.75,0,29,29.00
08/17/2005,08:20,1133.75,1134.00,1133.75,1134.00,104,2,106.00
08/17/2005,08:21,1133.75,1134.50,1133.75,1134.50,1353,5,1358.00
08/17/2005,08:22,1134.25,1134.50,1134.25,1134.25,58,232,290.00
08/17/2005,08:23,1134.25,1134.25,1134.25,1134.25,0,49,49.00
08/17/2005,08:24,1134.25,1134.50,1134.25,1134.25,2,197,199.00
08/17/2005,08:25,1134.25,1134.50,1134.25,1134.25,19,58,77.00
08/17/2005,08:26,1134.25,1134.50,1134.25,1134.25,157,160,317.00
08/17/2005,08:27,1134.00,1134.25,1133.75,1133.75,226,285,511.00
08/17/2005,08:28,1133.75,1134.00,1133.75,1133.75,60,47,107.00
08/17/2005,08:29,1134.00,1134.25,1134.00,1134.00,312,382,694.00
08/17/2005,08:30,1134.00,1134.50,1134.00,1134.50,1070,593,1663.00
08/17/2005,08:31,1134.50,1135.50,1134.25,1135.25,3578,3327,6905.00
08/17/2005,08:32,1135.25,1136.00,1135.00,1135.50,3597,3727,7324.00
08/17/2005,08:33,1135.75,1136.00,1135.50,1135.75,1683,2275,3958.00
08/17/2005,08:34,1135.75,1136.00,1135.50,1135.50,1009,4767,5776.00
08/17/2005,08:35,1135.25,1135.75,1135.00,1135.25,1271,2798,4069.00
08/17/2005,08:36,1135.25,1135.50,1135.00,1135.25,646,797,1443.00
08/17/2005,08:37,1135.25,1135.50,1135.00,1135.00,410,1281,1691.00
08/17/2005,08:38,1135.00,1135.25,1134.75,1135.00,690,1375,2065.00
08/17/2005,08:39,1135.00,1135.00,1134.25,1134.50,1891,1907,3798.00
08/17/2005,08:40,1134.50,1134.50,1134.00,1134.00,855,1982,2837.00
08/17/2005,08:41,1134.00,1134.50,1133.75,1134.00,1078,2037,3115.00
08/17/2005,08:42,1134.25,1134.25,1133.75,1134.00,1435,855,2290.00
08/17/2005,08:43,1134.00,1134.50,1133.75,1134.00,1421,1563,2984.00
08/17/2005,08:44,1134.00,1134.50,1133.75,1134.50,1556,257,1813.00
08/17/2005,08:45,1134.50,1135.00,1134.25,1134.25,2137,1603,3740.00
08/17/2005,08:46,1134.25,1134.75,1133.75,1133.75,857,1618,2475.00
08/17/2005,08:47,1133.75,1134.50,1133.75,1134.25,660,1047,1707.00
08/17/2005,08:48,1134.25,1134.50,1134.00,1134.00,733,1736,2469.00
08/17/2005,08:49,1134.00,1135.00,1134.00,1135.00,1413,616,2029.00
08/17/2005,08:50,1134.75,1136.00,1134.75,1136.00,4301,494,4795.00
08/17/2005,08:51,1136.00,1136.25,1135.50,1136.25,2651,1592,4243.00
08/17/2005,08:52,1136.25,1137.00,1136.00,1136.50,4944,3448,8392.00
08/17/2005,08:53,1136.50,1136.75,1136.25,1136.25,1453,1085,2538.00
08/17/2005,08:54,1136.25,1136.25,1135.50,1135.75,786,2696,3482.00
08/17/2005,08:55,1136.00,1136.00,1135.50,1135.75,498,1519,2017.00
08/17/2005,08:56,1135.50,1135.75,1135.00,1135.50,1482,1425,2907.00
08/17/2005,08:57,1135.50,1135.75,1135.25,1135.50,980,548,1528.00
08/17/2005,08:58,1135.25,1135.75,1135.00,1135.25,445,1505,1950.00
08/17/2005,08:59,1135.25,1135.25,1134.75,1135.00,225,1684,1909.00
08/17/2005,09:00,1134.75,1135.25,1134.75,1135.25,2577,725,3302.00
08/17/2005,09:01,1135.25,1135.50,1135.00,1135.00,385,756,1141.00
08/17/2005,09:02,1135.00,1135.50,1135.00,1135.25,304,284,588.00
08/17/2005,09:03,1135.50,1135.50,1135.00,1135.00,623,630,1253.00
08/17/2005,09:04,1135.00,1135.25,1134.75,1135.00,995,1967,2962.00
08/17/2005,09:05,1135.00,1135.50,1135.00,1135.25,323,648,971.00
08/17/2005,09:06,1135.00,1135.25,1135.00,1135.00,36,114,150.00
08/17/2005,09:07,1135.25,1135.25,1134.00,1134.25,603,4355,4958.00
08/17/2005,09:08,1134.25,1134.75,1134.25,1134.50,1682,650,2332.00
08/17/2005,09:09,1134.75,1135.00,1134.50,1135.00,1234,940,2174.00
08/17/2005,09:10,1134.75,1135.50,1134.50,1135.50,1133,684,1817.00
08/17/2005,09:11,1135.25,1135.50,1135.00,1135.00,772,1089,1861.00
08/17/2005,09:12,1135.00,1135.00,1134.50,1134.50,207,1389,1596.00
08/17/2005,09:13,1134.50,1134.50,1134.00,1134.00,660,1183,1843.00
08/17/2005,09:14,1134.25,1134.50,1134.25,1134.25,522,324,846.00
08/17/2005,09:15,1134.25,1134.75,1134.25,1134.50,716,743,1459.00
08/17/2005,09:16,1134.50,1135.25,1134.25,1135.00,2479,420,2899.00
08/17/2005,09:17,1135.25,1136.50,1135.00,1136.00,5112,1157,6269.00
08/17/2005,09:18,1136.00,1136.75,1136.00,1136.75,1840,572,2412.00
08/17/2005,09:19,1136.50,1137.00,1136.00,1136.25,1625,1443,3068.00
08/17/2005,09:20,1136.25,1136.50,1136.00,1136.25,728,571,1299.00
08/17/2005,09:21,1136.00,1136.75,1135.75,1136.75,1477,1236,2713.00
08/17/2005,09:22,1136.75,1137.00,1136.50,1136.50,1346,875,2221.00
08/17/2005,09:23,1136.50,1136.75,1136.00,1136.50,1001,1069,2070.00
08/17/2005,09:24,1136.50,1136.50,1136.00,1136.25,927,225,1152.00
08/17/2005,09:25,1136.25,1137.25,1136.25,1137.00,3014,304,3318.00
08/17/2005,09:26,1137.00,1137.00,1136.00,1136.25,675,1868,2543.00
08/17/2005,09:27,1136.50,1136.50,1136.00,1136.50,642,788,1430.00
08/17/2005,09:28,1136.25,1136.50,1135.75,1136.00,883,2238,3121.00
08/17/2005,09:29,1136.00,1136.25,1135.75,1136.00,705,892,1597.00
08/17/2005,09:30,1135.75,1136.25,1135.75,1136.25,311,274,585.00
08/17/2005,09:31,1136.25,1136.25,1134.00,1134.25,2273,7372,9645.00
08/17/2005,09:32,1134.25,1134.50,1133.75,1134.25,2711,4714,7425.00
08/17/2005,09:33,1134.25,1134.50,1133.00,1133.50,2784,6638,9422.00
08/17/2005,09:34,1133.25,1134.25,1132.75,1134.00,4355,4081,8436.00
08/17/2005,09:35,1134.25,1135.00,1134.00,1134.50,2878,2519,5397.00
08/17/2005,09:36,1134.75,1134.75,1134.25,1134.25,893,1135,2028.00
08/17/2005,09:37,1134.25,1135.25,1134.25,1135.25,3333,664,3997.00
08/17/2005,09:38,1135.25,1136.50,1135.00,1136.00,4137,1367,5504.00
08/17/2005,09:39,1136.00,1136.25,1135.75,1136.25,1642,1059,2701.00
08/17/2005,09:40,1136.00,1136.25,1135.50,1135.50,303,2131,2434.00
08/17/2005,09:41,1135.50,1136.25,1135.25,1136.00,2317,1176,3493.00
08/17/2005,09:42,1136.00,1137.25,1136.00,1136.75,4597,783,5380.00
08/17/2005,09:43,1136.75,1137.25,1136.50,1137.00,2482,909,3391.00
08/17/2005,09:44,1137.25,1137.75,1137.00,1137.25,3374,2950,6324.00
08/17/2005,09:45,1137.25,1137.25,1136.75,1137.00,332,690,1022.00
08/17/2005,09:46,1136.75,1137.50,1136.75,1137.00,1466,1298,2764.00
08/17/2005,09:47,1137.25,1137.50,1136.75,1137.50,1108,442,1550.00
08/17/2005,09:48,1137.25,1138.00,1136.75,1138.00,2128,1114,3242.00
08/17/2005,09:49,1138.00,1138.25,1137.75,1137.75,3457,1505,4962.00
08/17/2005,09:50,1137.75,1138.00,1137.00,1137.00,428,1829,2257.00
08/17/2005,09:51,1137.25,1137.25,1136.75,1137.25,1305,983,2288.00
08/17/2005,09:52,1137.25,1137.25,1137.00,1137.00,698,65,763.00
08/17/2005,09:53,1137.25,1137.25,1136.50,1137.00,609,1260,1869.00
08/17/2005,09:54,1137.00,1137.50,1136.75,1137.25,2504,619,3123.00
08/17/2005,09:55,1137.25,1138.00,1137.00,1137.75,2972,683,3655.00
08/17/2005,09:56,1138.00,1138.00,1137.50,1137.75,1119,670,1789.00
08/17/2005,09:57,1137.75,1138.00,1137.00,1137.25,442,1040,1482.00
08/17/2005,09:58,1137.00,1137.25,1136.75,1137.25,120,480,600.00
08/17/2005,09:59,1137.00,1137.50,1137.00,1137.50,236,1330,1566.00
08/17/2005,10:00,1137.50,1137.50,1136.75,1137.25,40,1115,1155.00
08/17/2005,10:01,1137.25,1138.00,1137.00,1137.75,2696,809,3505.00
08/17/2005,10:02,1138.00,1138.25,1137.50,1137.75,2288,1606,3894.00
08/17/2005,10:03,1137.50,1138.50,1137.50,1138.25,3716,718,4434.00
08/17/2005,10:04,1138.25,1138.25,1137.50,1137.75,998,1841,2839.00
08/17/2005,10:05,1137.75,1138.00,1137.25,1137.50,606,1528,2134.00
08/17/2005,10:06,1137.75,1137.75,1137.25,1137.75,1682,911,2593.00
08/17/2005,10:07,1137.50,1137.75,1137.00,1137.25,1166,1764,2930.00
08/17/2005,10:08,1137.25,1137.75,1137.00,1137.50,1245,210,1455.00
08/17/2005,10:09,1137.50,1137.75,1136.75,1136.75,838,1035,1873.00
08/17/2005,10:10,1136.75,1137.25,1136.00,1136.00,2056,2498,4554.00
08/17/2005,10:11,1136.00,1137.00,1136.00,1137.00,2185,1686,3871.00
08/17/2005,10:12,1136.75,1137.75,1136.50,1137.75,3056,738,3794.00
08/17/2005,10:13,1137.50,1138.00,1137.25,1137.75,1002,753,1755.00
08/17/2005,10:14,1137.75,1138.25,1137.50,1138.00,1298,1011,2309.00
08/17/2005,10:15,1138.25,1138.75,1138.00,1138.50,4219,3019,7238.00
08/17/2005,10:16,1138.25,1139.00,1138.25,1138.50,3360,2391,5751.00
08/17/2005,10:17,1138.75,1139.25,1138.25,1138.75,2832,1559,4391.00
08/17/2005,10:18,1138.75,1139.50,1138.75,1138.75,3815,2240,6055.00
08/17/2005,10:19,1138.75,1139.00,1138.25,1138.50,1115,1236,2351.00
08/17/2005,10:20,1138.50,1138.50,1138.00,1138.25,177,1029,1206.00
08/17/2005,10:21,1138.25,1138.75,1138.00,1138.00,1664,1446,3110.00
08/17/2005,10:22,1138.00,1138.50,1137.75,1138.50,535,534,1069.00
08/17/2005,10:23,1138.50,1138.50,1138.00,1138.25,27,667,694.00
08/17/2005,10:24,1138.00,1138.25,1138.00,1138.25,1183,25,1208.00
08/17/2005,10:25,1138.00,1138.25,1137.75,1138.00,1070,419,1489.00
08/17/2005,10:26,1138.25,1138.50,1138.00,1138.00,334,1057,1391.00
08/17/2005,10:27,1138.00,1138.00,1137.75,1137.75,206,361,567.00
08/17/2005,10:28,1137.75,1138.00,1137.25,1137.75,1617,2499,4116.00
08/17/2005,10:29,1137.50,1138.00,1137.50,1137.75,548,496,1044.00
08/17/2005,10:30,1137.75,1138.00,1137.50,1137.75,610,410,1020.00
08/17/2005,10:31,1137.50,1137.75,1137.25,1137.50,583,578,1161.00
08/17/2005,10:32,1137.50,1137.75,1137.00,1137.00,247,1305,1552.00
08/17/2005,10:33,1137.00,1137.75,1137.00,1137.50,1161,257,1418.00
08/17/2005,10:34,1137.50,1137.75,1137.50,1137.50,432,88,520.00
08/17/2005,10:35,1137.50,1137.75,1137.25,1137.50,319,781,1100.00
08/17/2005,10:36,1137.50,1137.75,1137.25,1137.50,427,198,625.00
08/17/2005,10:37,1137.50,1138.00,1137.50,1138.00,798,264,1062.00
08/17/2005,10:38,1138.00,1138.00,1137.75,1137.75,555,9,564.00
08/17/2005,10:39,1137.75,1137.75,1137.25,1137.75,500,1106,1606.00
08/17/2005,10:40,1137.50,1138.00,1137.25,1137.25,255,1421,1676.00
08/17/2005,10:41,1137.25,1137.50,1137.00,1137.00,476,1033,1509.00
08/17/2005,10:42,1137.25,1137.25,1136.75,1137.25,980,865,1845.00
08/17/2005,10:43,1137.00,1137.50,1136.75,1137.25,581,638,1219.00
08/17/2005,10:44,1137.00,1137.25,1136.75,1136.75,274,406,680.00
08/17/2005,10:45,1136.75,1137.00,1136.50,1137.00,885,1434,2319.00
08/17/2005,10:46,1136.75,1137.25,1136.75,1137.00,1029,282,1311.00
08/17/2005,10:47,1137.25,1137.25,1136.75,1136.75,152,524,676.00
08/17/2005,10:48,1136.75,1137.25,1136.75,1137.00,257,1113,1370.00
08/17/2005,10:49,1137.00,1137.25,1136.75,1137.25,284,187,471.00
08/17/2005,10:50,1137.25,1137.75,1137.00,1137.50,1501,263,1764.00
08/17/2005,10:51,1137.50,1137.75,1137.25,1137.25,70,128,198.00
08/17/2005,10:52,1137.50,1137.75,1137.25,1137.25,797,1097,1894.00
08/17/2005,10:53,1137.50,1137.50,1137.25,1137.50,582,228,810.00
08/17/2005,10:54,1137.50,1137.75,1137.25,1137.25,1228,477,1705.00
08/17/2005,10:55,1137.50,1137.75,1137.00,1137.50,403,476,879.00
08/17/2005,10:56,1137.50,1137.75,1137.25,1137.50,249,1036,1285.00
08/17/2005,10:57,1137.75,1137.75,1137.25,1137.25,242,291,533.00
08/17/2005,10:58,1137.50,1137.75,1137.00,1137.75,364,680,1044.00
08/17/2005,10:59,1137.75,1137.75,1137.25,1137.25,47,143,190.00
08/17/2005,11:00,1137.50,1137.75,1137.25,1137.75,97,36,133.00
08/17/2005,11:01,1137.75,1138.00,1137.50,1138.00,436,377,813.00
08/17/2005,11:02,1137.75,1138.25,1137.75,1137.75,1554,195,1749.00
08/17/2005,11:03,1137.75,1138.00,1137.75,1137.75,67,331,398.00
08/17/2005,11:04,1137.75,1137.75,1137.25,1137.50,96,1038,1134.00
08/17/2005,11:05,1137.50,1137.50,1137.25,1137.50,162,70,232.00
08/17/2005,11:06,1137.50,1137.75,1137.25,1137.50,137,196,333.00
08/17/2005,11:07,1137.50,1137.75,1137.50,1137.50,517,19,536.00
08/17/2005,11:08,1137.50,1137.75,1137.50,1137.75,73,57,130.00
08/17/2005,11:09,1137.75,1138.25,1137.75,1138.25,1055,97,1152.00
08/17/2005,11:10,1138.25,1138.25,1137.50,1137.50,135,748,883.00
08/17/2005,11:11,1137.50,1138.00,1137.25,1137.75,1411,409,1820.00
08/17/2005,11:12,1137.75,1138.00,1137.50,1137.50,27,145,172.00
08/17/2005,11:13,1137.75,1138.00,1137.50,1138.00,365,84,449.00
08/17/2005,11:14,1138.00,1138.00,1137.75,1138.00,82,17,99.00
08/17/2005,11:15,1138.00,1138.00,1137.50,1137.75,469,636,1105.00
08/17/2005,11:16,1137.75,1138.00,1137.50,1137.75,818,274,1092.00
08/17/2005,11:17,1137.75,1138.75,1137.75,1138.25,2925,1644,4569.00
08/17/2005,11:18,1138.50,1138.75,1138.25,1138.75,1384,1342,2726.00
08/17/2005,11:19,1139.00,1139.50,1138.75,1139.50,3236,2110,5346.00
08/17/2005,11:20,1139.25,1139.75,1139.00,1139.25,2637,1498,4135.00
08/17/2005,11:21,1139.25,1139.25,1139.00,1139.25,458,61,519.00
08/17/2005,11:22,1139.25,1139.25,1139.00,1139.00,466,122,588.00
08/17/2005,11:23,1139.00,1139.50,1139.00,1139.50,569,1285,1854.00
08/17/2005,11:24,1139.50,1139.75,1139.25,1139.75,1381,233,1614.00
08/17/2005,11:25,1139.50,1140.00,1139.25,1140.00,1363,718,2081.00
08/17/2005,11:26,1140.00,1140.25,1139.75,1139.75,2520,561,3081.00
08/17/2005,11:27,1139.75,1140.00,1139.50,1139.50,148,732,880.00
08/17/2005,11:28,1139.50,1140.00,1139.25,1139.75,1102,450,1552.00
08/17/2005,11:29,1139.75,1139.75,1139.25,1139.25,5,1094,1099.00
08/17/2005,11:30,1139.25,1139.25,1138.75,1139.00,316,1071,1387.00
08/17/2005,11:31,1139.25,1139.50,1139.00,1139.25,930,536,1466.00
08/17/2005,11:32,1139.25,1139.75,1139.25,1139.50,713,603,1316.00
08/17/2005,11:33,1139.50,1140.00,1139.25,1139.75,1299,146,1445.00
08/17/2005,11:34,1139.75,1140.50,1139.75,1140.25,4894,2443,7337.00
08/17/2005,11:35,1140.25,1140.75,1140.25,1140.50,1272,890,2162.00
08/17/2005,11:36,1140.50,1140.50,1140.00,1140.00,299,748,1047.00
08/17/2005,11:37,1140.25,1140.25,1140.00,1140.25,182,563,745.00
08/17/2005,11:38,1140.00,1140.25,1140.00,1140.00,339,131,470.00
08/17/2005,11:39,1140.25,1140.25,1140.00,1140.00,539,35,574.00
08/17/2005,11:40,1140.00,1140.25,1140.00,1140.00,52,444,496.00
08/17/2005,11:41,1140.00,1140.00,1139.50,1139.50,287,1024,1311.00
08/17/2005,11:42,1139.50,1139.75,1139.50,1139.75,99,137,236.00
08/17/2005,11:43,1139.50,1140.25,1139.50,1140.00,1477,477,1954.00
08/17/2005,11:44,1140.00,1140.00,1139.75,1139.75,4,232,236.00
08/17/2005,11:45,1140.00,1140.25,1139.75,1140.00,386,24,410.00
08/17/2005,11:46,1139.75,1140.00,1139.75,1139.75,5,16,21.00
08/17/2005,11:47,1139.75,1140.00,1139.75,1139.75,74,404,478.00
08/17/2005,11:48,1139.75,1139.75,1139.25,1139.50,29,544,573.00
08/17/2005,11:49,1139.25,1139.50,1139.25,1139.25,22,39,61.00
08/17/2005,11:50,1139.25,1139.50,1139.25,1139.25,130,14,144.00
08/17/2005,11:51,1139.50,1139.75,1139.25,1139.50,663,533,1196.00
08/17/2005,11:52,1139.50,1139.75,1139.50,1139.50,20,332,352.00
08/17/2005,11:53,1139.50,1139.75,1139.25,1139.50,37,260,297.00
08/17/2005,11:54,1139.25,1139.75,1139.25,1139.75,367,17,384.00
08/17/2005,11:55,1139.50,1139.75,1139.25,1139.25,10,398,408.00
08/17/2005,11:56,1139.50,1139.75,1139.25,1139.50,743,210,953.00
08/17/2005,11:57,1139.50,1139.75,1139.25,1139.75,332,336,668.00
08/17/2005,11:58,1139.50,1139.75,1139.50,1139.50,13,126,139.00
08/17/2005,11:59,1139.50,1139.75,1139.50,1139.50,2,17,19.00
08/17/2005,12:00,1139.50,1139.75,1139.50,1139.50,4,618,622.00
08/17/2005,12:01,1139.50,1139.75,1139.50,1139.75,148,27,175.00
08/17/2005,12:02,1139.75,1140.25,1139.50,1140.25,2253,18,2271.00
08/17/2005,12:03,1140.25,1140.25,1139.75,1139.75,103,250,353.00
08/17/2005,12:04,1139.75,1140.25,1139.75,1139.75,303,264,567.00
08/17/2005,12:05,1139.75,1140.00,1139.50,1139.50,39,491,530.00
08/17/2005,12:06,1139.50,1139.75,1139.50,1139.75,19,692,711.00
08/17/2005,12:07,1139.50,1139.75,1139.50,1139.50,6,291,297.00
08/17/2005,12:08,1139.50,1139.75,1139.25,1139.50,126,352,478.00
08/17/2005,12:09,1139.50,1140.00,1139.50,1139.50,401,116,517.00
08/17/2005,12:10,1139.50,1139.75,1139.50,1139.50,3,578,581.00
08/17/2005,12:11,1139.50,1139.75,1139.50,1139.50,17,5,22.00
08/17/2005,12:12,1139.50,1139.75,1139.25,1139.50,218,450,668.00
08/17/2005,12:13,1139.25,1139.50,1139.25,1139.50,301,61,362.00
08/17/2005,12:14,1139.25,1139.75,1139.25,1139.75,364,12,376.00
08/17/2005,12:15,1139.75,1139.75,1139.50,1139.50,269,865,1134.00
08/17/2005,12:16,1139.75,1139.75,1139.50,1139.50,44,44,88.00
08/17/2005,12:17,1139.50,1140.00,1139.50,1140.00,552,18,570.00
08/17/2005,12:18,1140.00,1140.00,1139.50,1139.50,127,522,649.00
08/17/2005,12:19,1139.75,1139.75,1139.50,1139.75,536,38,574.00
08/17/2005,12:20,1139.75,1140.50,1139.75,1140.50,1444,386,1830.00
08/17/2005,12:21,1140.25,1140.75,1140.25,1140.50,2513,542,3055.00
08/17/2005,12:22,1140.50,1141.25,1140.50,1141.25,4807,480,5287.00
08/17/2005,12:23,1141.00,1141.25,1140.75,1140.75,599,2223,2822.00
08/17/2005,12:24,1140.75,1141.00,1140.75,1140.75,767,114,881.00
08/17/2005,12:25,1140.75,1141.00,1140.50,1140.75,1069,868,1937.00
08/17/2005,12:26,1140.75,1141.00,1140.50,1141.00,1241,899,2140.00
08/17/2005,12:27,1140.75,1140.75,1140.25,1140.25,115,2283,2398.00
08/17/2005,12:28,1140.25,1140.50,1140.25,1140.25,33,80,113.00
08/17/2005,12:29,1140.25,1140.50,1140.25,1140.25,16,42,58.00
08/17/2005,12:30,1140.25,1140.75,1140.25,1140.75,1175,210,1385.00
08/17/2005,12:31,1140.50,1140.75,1140.00,1140.25,343,1020,1363.00
08/17/2005,12:32,1140.25,1140.25,1139.75,1139.75,253,704,957.00
08/17/2005,12:33,1140.00,1140.00,1139.75,1139.75,77,759,836.00
08/17/2005,12:34,1139.75,1140.25,1139.50,1140.00,1063,532,1595.00
08/17/2005,12:35,1140.00,1140.25,1139.75,1140.00,415,143,558.00
08/17/2005,12:36,1140.00,1140.00,1139.75,1139.75,2,373,375.00
08/17/2005,12:37,1140.00,1140.00,1139.50,1139.75,456,434,890.00
08/17/2005,12:38,1139.75,1140.00,1139.50,1139.75,259,198,457.00
08/17/2005,12:39,1139.75,1139.75,1139.50,1139.50,97,49,146.00
08/17/2005,12:40,1139.50,1139.75,1139.25,1139.25,854,789,1643.00
08/17/2005,12:41,1139.25,1139.50,1139.25,1139.25,11,824,835.00
08/17/2005,12:42,1139.25,1139.25,1139.00,1139.00,105,1978,2083.00
08/17/2005,12:43,1139.25,1139.25,1138.75,1138.75,462,767,1229.00
08/17/2005,12:44,1138.75,1139.00,1138.25,1138.75,1806,1653,3459.00
08/17/2005,12:45,1138.75,1139.00,1138.50,1138.75,409,480,889.00
08/17/2005,12:46,1138.75,1139.25,1138.75,1139.00,623,203,826.00
08/17/2005,12:47,1139.00,1139.25,1138.75,1139.00,807,142,949.00
08/17/2005,12:48,1139.00,1139.25,1139.00,1139.00,190,228,418.00
08/17/2005,12:49,1139.25,1139.25,1138.75,1138.75,452,200,652.00
08/17/2005,12:50,1139.00,1139.25,1139.00,1139.00,123,37,160.00
08/17/2005,12:51,1139.25,1139.25,1138.75,1138.75,777,281,1058.00
08/17/2005,12:52,1138.75,1139.00,1138.50,1138.75,685,418,1103.00
08/17/2005,12:53,1138.75,1139.00,1138.75,1138.75,132,67,199.00
08/17/2005,12:54,1139.00,1139.00,1138.75,1138.75,5,130,135.00
08/17/2005,12:55,1139.00,1139.00,1138.75,1138.75,114,433,547.00
08/17/2005,12:56,1138.75,1139.00,1138.50,1139.00,201,261,462.00
08/17/2005,12:57,1138.75,1139.25,1138.75,1139.25,293,585,878.00
08/17/2005,12:58,1139.25,1139.25,1139.00,1139.25,787,141,928.00
08/17/2005,12:59,1139.25,1139.25,1139.00,1139.25,26,12,38.00
08/17/2005,13:00,1139.00,1139.00,1138.75,1139.00,220,513,733.00
08/17/2005,13:01,1139.00,1139.50,1138.75,1139.50,2051,128,2179.00
08/17/2005,13:02,1139.50,1139.50,1139.00,1139.25,801,1166,1967.00
08/17/2005,13:03,1139.25,1139.25,1138.75,1138.75,18,749,767.00
08/17/2005,13:04,1138.75,1139.00,1138.25,1138.50,511,1460,1971.00
08/17/2005,13:05,1138.75,1138.75,1138.25,1138.50,82,1230,1312.00
08/17/2005,13:06,1138.75,1138.75,1138.25,1138.50,276,268,544.00
08/17/2005,13:07,1138.50,1138.50,1138.00,1138.00,401,973,1374.00
08/17/2005,13:08,1138.00,1138.25,1137.50,1137.50,235,2343,2578.00
08/17/2005,13:09,1137.75,1137.75,1137.00,1137.50,861,1898,2759.00
08/17/2005,13:10,1137.25,1137.50,1136.75,1137.00,94,2598,2692.00
08/17/2005,13:11,1136.75,1137.25,1136.50,1136.75,891,1795,2686.00
08/17/2005,13:12,1137.00,1137.50,1136.75,1137.50,1842,224,2066.00
08/17/2005,13:13,1137.50,1137.50,1137.00,1137.00,715,861,1576.00
08/17/2005,13:14,1137.00,1137.50,1137.00,1137.25,605,182,787.00
08/17/2005,13:15,1137.50,1137.50,1137.00,1137.25,627,859,1486.00
08/17/2005,13:16,1137.25,1138.00,1137.25,1137.75,2050,1088,3138.00
08/17/2005,13:17,1137.75,1138.25,1137.50,1138.25,2326,51,2377.00
08/17/2005,13:18,1138.25,1138.50,1138.00,1138.25,1846,558,2404.00
08/17/2005,13:19,1138.25,1138.50,1138.00,1138.00,527,1071,1598.00
08/17/2005,13:20,1138.00,1138.75,1138.00,1138.50,1793,105,1898.00
08/17/2005,13:21,1138.50,1138.75,1138.25,1138.50,505,544,1049.00
08/17/2005,13:22,1138.50,1139.00,1138.25,1138.25,1006,1347,2353.00
08/17/2005,13:23,1138.50,1138.50,1137.75,1137.75,72,566,638.00
08/17/2005,13:24,1137.75,1138.25,1137.50,1137.50,696,1407,2103.00
08/17/2005,13:25,1137.75,1138.25,1137.50,1138.25,1023,255,1278.00
08/17/2005,13:26,1138.25,1138.75,1138.25,1138.50,1309,547,1856.00
08/17/2005,13:27,1138.50,1138.75,1138.50,1138.50,147,635,782.00
08/17/2005,13:28,1138.50,1138.75,1138.25,1138.75,435,271,706.00
08/17/2005,13:29,1138.75,1138.75,1138.25,1138.50,71,558,629.00
08/17/2005,13:30,1138.25,1138.50,1138.00,1138.25,215,343,558.00
08/17/2005,13:31,1138.25,1138.75,1138.25,1138.50,227,463,690.00
08/17/2005,13:32,1138.50,1138.50,1138.25,1138.25,19,98,117.00
08/17/2005,13:33,1138.25,1138.50,1138.25,1138.50,27,308,335.00
08/17/2005,13:34,1138.50,1138.75,1138.50,1138.50,235,18,253.00
08/17/2005,13:35,1138.75,1138.75,1138.25,1138.50,115,329,444.00
08/17/2005,13:36,1138.50,1138.50,1138.00,1138.00,8,519,527.00
08/17/2005,13:37,1138.00,1138.00,1137.50,1138.00,514,1042,1556.00
08/17/2005,13:38,1138.00,1138.00,1137.75,1138.00,31,16,47.00
08/17/2005,13:39,1137.75,1138.00,1137.25,1137.25,12,730,742.00
08/17/2005,13:40,1137.50,1138.00,1137.00,1138.00,1327,473,1800.00
08/17/2005,13:41,1137.75,1138.00,1137.25,1137.25,259,1032,1291.00
08/17/2005,13:42,1137.50,1137.50,1136.75,1137.00,524,930,1454.00
08/17/2005,13:43,1136.75,1137.00,1136.00,1136.00,960,2729,3689.00
08/17/2005,13:44,1136.00,1136.25,1135.25,1135.50,1982,4345,6327.00
08/17/2005,13:45,1135.25,1135.75,1135.00,1135.75,2073,2217,4290.00
08/17/2005,13:46,1135.75,1135.75,1135.25,1135.75,540,737,1277.00
08/17/2005,13:47,1135.75,1135.75,1135.25,1135.75,610,591,1201.00
08/17/2005,13:48,1135.75,1136.00,1135.50,1136.00,1144,885,2029.00
08/17/2005,13:49,1135.75,1136.50,1135.75,1136.50,1190,894,2084.00
08/17/2005,13:50,1136.50,1136.50,1136.25,1136.50,911,120,1031.00
08/17/2005,13:51,1136.25,1136.50,1135.75,1136.25,227,1373,1600.00
08/17/2005,13:52,1136.25,1136.50,1136.00,1136.50,384,38,422.00
08/17/2005,13:53,1136.25,1136.75,1136.25,1136.50,1460,543,2003.00
08/17/2005,13:54,1136.75,1137.00,1136.50,1136.50,1245,395,1640.00
08/17/2005,13:55,1136.75,1137.25,1136.25,1137.00,1494,684,2178.00
08/17/2005,13:56,1137.00,1137.00,1136.50,1136.50,38,1137,1175.00
08/17/2005,13:57,1136.50,1136.75,1136.25,1136.50,409,651,1060.00
08/17/2005,13:58,1136.75,1136.75,1136.50,1136.50,11,57,68.00
08/17/2005,13:59,1136.50,1136.50,1136.00,1136.25,656,1537,2193.00
08/17/2005,14:00,1136.25,1136.75,1136.25,1136.50,554,154,708.00
08/17/2005,14:01,1136.25,1136.50,1136.00,1136.00,90,1594,1684.00
08/17/2005,14:02,1136.00,1136.50,1135.75,1136.50,780,80,860.00
08/17/2005,14:03,1136.50,1137.50,1136.25,1137.50,2371,451,2822.00
08/17/2005,14:04,1137.50,1137.75,1137.00,1137.50,1487,309,1796.00
08/17/2005,14:05,1137.75,1138.75,1137.50,1138.50,3492,1605,5097.00
08/17/2005,14:06,1138.25,1138.75,1138.25,1138.50,1047,344,1391.00
08/17/2005,14:07,1138.25,1138.50,1138.00,1138.50,679,1089,1768.00
08/17/2005,14:08,1138.50,1138.50,1138.00,1138.00,603,364,967.00
08/17/2005,14:09,1138.00,1138.50,1138.00,1138.25,249,50,299.00
08/17/2005,14:10,1138.25,1138.75,1138.25,1138.50,714,430,1144.00
08/17/2005,14:11,1138.50,1138.75,1138.50,1138.50,292,473,765.00
08/17/2005,14:12,1138.50,1138.50,1138.00,1138.25,66,614,680.00
08/17/2005,14:13,1138.25,1138.25,1137.75,1137.75,6,787,793.00
08/17/2005,14:14,1137.75,1138.25,1137.75,1138.00,521,324,845.00
08/17/2005,14:15,1138.25,1139.00,1138.00,1138.75,1457,545,2002.00
08/17/2005,14:16,1138.75,1139.75,1138.75,1139.25,2953,1131,4084.00
08/17/2005,14:17,1139.50,1139.50,1139.00,1139.00,150,487,637.00
08/17/2005,14:18,1139.00,1139.25,1139.00,1139.00,608,190,798.00
08/17/2005,14:19,1139.00,1139.00,1138.75,1138.75,132,657,789.00
08/17/2005,14:20,1139.00,1139.00,1138.50,1138.50,1344,658,2002.00
08/17/2005,14:21,1138.50,1138.75,1138.25,1138.25,49,741,790.00
08/17/2005,14:22,1138.50,1138.50,1138.25,1138.50,273,51,324.00
08/17/2005,14:23,1138.25,1138.50,1138.25,1138.25,63,188,251.00
08/17/2005,14:24,1138.25,1138.50,1138.25,1138.25,105,29,134.00
08/17/2005,14:25,1138.25,1138.50,1138.25,1138.50,74,30,104.00
08/17/2005,14:26,1138.50,1138.50,1137.75,1137.75,67,1062,1129.00
08/17/2005,14:27,1137.75,1138.00,1137.25,1137.25,398,1714,2112.00
08/17/2005,14:28,1137.50,1137.75,1137.25,1137.50,812,949,1761.00
08/17/2005,14:29,1137.50,1137.50,1136.75,1136.75,67,2024,2091.00
08/17/2005,14:30,1136.75,1137.25,1136.75,1137.00,421,549,970.00
08/17/2005,14:31,1137.00,1137.25,1136.75,1137.25,308,883,1191.00
08/17/2005,14:32,1137.25,1137.50,1137.25,1137.50,447,28,475.00
08/17/2005,14:33,1137.50,1137.50,1137.00,1137.25,422,867,1289.00
08/17/2005,14:34,1137.50,1138.00,1137.25,1137.75,1553,785,2338.00
08/17/2005,14:35,1137.75,1138.00,1137.75,1137.75,47,506,553.00
08/17/2005,14:36,1137.75,1138.00,1137.75,1138.00,669,272,941.00
08/17/2005,14:37,1138.00,1138.00,1137.75,1137.75,477,13,490.00
08/17/2005,14:38,1137.75,1138.00,1137.50,1137.75,241,412,653.00
08/17/2005,14:39,1137.75,1138.00,1137.50,1137.75,572,335,907.00
08/17/2005,14:40,1137.75,1137.75,1137.50,1137.50,364,15,379.00
08/17/2005,14:41,1137.75,1138.00,1137.50,1138.00,1047,156,1203.00
08/17/2005,14:42,1138.00,1138.25,1137.75,1137.75,350,313,663.00
08/17/2005,14:43,1137.75,1137.75,1137.50,1137.50,6,511,517.00
08/17/2005,14:44,1137.50,1137.50,1137.00,1137.00,1233,1475,2708.00
08/17/2005,14:45,1137.00,1137.25,1136.75,1137.25,349,413,762.00
08/17/2005,14:46,1137.25,1137.50,1137.00,1137.25,389,494,883.00
08/17/2005,14:47,1137.25,1137.50,1137.00,1137.25,286,430,716.00
08/17/2005,14:48,1137.25,1137.50,1137.00,1137.00,36,354,390.00
08/17/2005,14:49,1137.25,1137.50,1137.00,1137.50,429,580,1009.00
08/17/2005,14:50,1137.50,1137.50,1137.25,1137.25,59,665,724.00
08/17/2005,14:51,1137.25,1137.50,1137.00,1137.50,78,516,594.00
08/17/2005,14:52,1137.50,1137.50,1137.25,1137.50,372,363,735.00
08/17/2005,14:53,1137.25,1137.25,1136.75,1137.00,392,1517,1909.00
08/17/2005,14:54,1137.00,1137.25,1136.75,1137.25,585,381,966.00
08/17/2005,14:55,1137.00,1137.00,1136.75,1136.75,63,671,734.00
08/17/2005,14:56,1136.75,1137.00,1136.25,1136.50,190,1823,2013.00
08/17/2005,14:57,1136.25,1136.50,1136.00,1136.00,854,1719,2573.00
08/17/2005,14:58,1136.00,1136.00,1135.50,1135.50,1717,4914,6631.00
08/17/2005,14:59,1135.75,1135.75,1135.25,1135.75,1098,2299,3397.00
08/17/2005,15:00,1135.50,1136.00,1135.25,1135.50,4230,4290,8520.00
08/17/2005,15:01,1135.50,1136.00,1135.00,1135.50,3801,3700,7501.00
08/17/2005,15:02,1135.75,1136.00,1135.50,1135.50,352,826,1178.00
08/17/2005,15:03,1135.50,1136.00,1135.25,1135.50,1151,1445,2596.00
08/17/2005,15:04,1135.50,1135.50,1135.00,1135.25,992,640,1632.00
08/17/2005,15:05,1135.25,1135.50,1135.00,1135.00,345,1685,2030.00
08/17/2005,15:06,1135.00,1135.50,1135.00,1135.25,382,239,621.00
08/17/2005,15:07,1135.25,1135.50,1135.00,1135.25,351,442,793.00
08/17/2005,15:08,1135.25,1135.50,1135.25,1135.25,132,75,207.00
08/17/2005,15:09,1135.25,1135.75,1135.25,1135.50,1695,666,2361.00
08/17/2005,15:10,1135.50,1135.50,1135.00,1135.25,223,811,1034.00
08/17/2005,15:11,1135.25,1135.50,1135.00,1135.50,258,1099,1357.00
08/17/2005,15:12,1135.25,1135.50,1135.00,1135.25,138,366,504.00
08/17/2005,15:13,1135.25,1135.50,1135.25,1135.50,699,186,885.00
08/17/2005,15:14,1135.50,1135.50,1135.25,1135.25,705,490,1195.00
08/17/2005,15:15,1135.50,1135.50,1134.75,1134.75,1461,4129,5590.00
08/17/2005,15:16,1134.75,1135.00,1134.75,1135.00,6,95,101.00
08/17/2005,15:31,1135.00,1135.25,1134.75,1135.00,249,103,352.00
08/17/2005,15:32,1134.75,1134.75,1134.75,1134.75,0,471,471.00
08/17/2005,15:33,1134.75,1134.75,1134.25,1134.75,72,230,302.00
08/17/2005,15:34,1134.75,1135.00,1134.50,1134.50,355,19,374.00
08/17/2005,15:35,1134.75,1134.75,1134.50,1134.50,19,6,25.00
08/17/2005,15:36,1134.75,1134.75,1134.50,1134.75,22,10,32.00
08/17/2005,15:37,1134.75,1134.75,1134.50,1134.75,269,19,288.00
08/17/2005,15:38,1134.75,1135.00,1134.75,1134.75,38,7,45.00
08/17/2005,15:39,1135.00,1135.00,1135.00,1135.00,8,0,8.00
08/17/2005,15:40,1135.00,1135.00,1135.00,1135.00,51,0,51.00
08/17/2005,15:41,1134.75,1135.00,1134.75,1135.00,1,1,2.00
08/17/2005,15:42,1134.75,1135.00,1134.75,1135.00,3,30,33.00
08/17/2005,15:43,1134.75,1135.00,1134.75,1135.00,2,18,20.00
08/17/2005,15:44,1135.00,1135.00,1134.75,1134.75,5,192,197.00
08/17/2005,15:45,1134.75,1134.75,1134.75,1134.75,0,18,18.00
08/17/2005,15:46,1135.00,1135.00,1135.00,1135.00,4,0,4.00
08/17/2005,15:47,1134.75,1134.75,1134.75,1134.75,0,1,1.00
08/17/2005,15:48,1135.00,1135.00,1135.00,1135.00,1,0,1.00
08/17/2005,15:49,1135.00,1135.00,1134.75,1134.75,9,5,14.00
08/17/2005,15:50,1135.00,1135.00,1134.75,1134.75,33,3,36.00
08/17/2005,15:51,1134.75,1134.75,1134.75,1134.75,0,13,13.00
08/17/2005,15:53,1134.75,1134.75,1134.75,1134.75,0,11,11.00
08/17/2005,15:54,1134.75,1134.75,1134.75,1134.75,0,4,4.00
08/17/2005,15:55,1134.75,1134.75,1134.75,1134.75,0,18,18.00
08/17/2005,15:56,1135.00,1135.00,1135.00,1135.00,10,0,10.00
08/17/2005,15:57,1134.75,1135.00,1134.75,1135.00,2,2,4.00
08/17/2005,15:59,1135.00,1135.00,1135.00,1135.00,21,0,21.00
08/17/2005,16:00,1135.00,1135.00,1135.00,1135.00,296,0,296.00
08/17/2005,17:01,1135.00,1135.25,1135.00,1135.25,9,0,9.00
08/17/2005,17:02,1135.00,1135.00,1135.00,1135.00,0,1,1.00
08/17/2005,17:05,1135.00,1135.00,1135.00,1135.00,0,1,1.00
08/17/2005,17:07,1135.25,1135.25,1135.00,1135.00,3,1,4.00
08/17/2005,17:10,1135.25,1135.25,1135.25,1135.25,11,0,11.00
08/17/2005,17:12,1135.25,1135.25,1135.25,1135.25,5,0,5.00
08/17/2005,17:14,1135.00,1135.00,1135.00,1135.00,0,1,1.00
08/17/2005,17:15,1135.25,1135.25,1135.25,1135.25,25,0,25.00
08/17/2005,17:17,1135.25,1135.25,1135.25,1135.25,1,0,1.00
08/17/2005,17:18,1135.00,1135.00,1135.00,1135.00,0,1,1.00
08/17/2005,17:21,1135.00,1135.00,1135.00,1135.00,0,1,1.00
08/17/2005,17:23,1135.25,1135.25,1135.25,1135.25,1,0,1.00
08/17/2005,17:25,1135.25,1135.50,1135.25,1135.50,97,0,97.00
08/17/2005,17:26,1135.25,1135.25,1135.25,1135.25,0,3,3.00
08/17/2005,17:27,1135.25,1135.25,1135.25,1135.25,0,1,1.00
08/17/2005,17:34,1135.50,1135.50,1135.50,1135.50,26,0,26.00
08/17/2005,17:35,1135.50,1135.75,1135.50,1135.75,67,0,67.00
08/17/2005,17:36,1135.50,1135.50,1135.50,1135.50,0,3,3.00
08/17/2005,17:37,1135.50,1135.75,1135.50,1135.75,10,10,20.00
08/17/2005,17:38,1135.50,1135.50,1135.50,1135.50,0,40,40.00
08/17/2005,17:41,1135.50,1135.50,1135.50,1135.50,0,1,1.00
08/17/2005,17:45,1135.50,1135.50,1135.50,1135.50,0,1,1.00
08/17/2005,17:46,1135.75,1135.75,1135.75,1135.75,2,0,2.00
08/17/2005,17:47,1135.50,1135.50,1135.50,1135.50,0,54,54.00
08/17/2005,17:49,1135.50,1135.75,1135.50,1135.75,1,5,6.00
08/17/2005,17:50,1135.50,1135.50,1135.50,1135.50,0,31,31.00
08/17/2005,17:53,1135.75,1135.75,1135.75,1135.75,5,0,5.00
08/17/2005,17:56,1135.50,1135.50,1135.50,1135.50,0,1,1.00
08/17/2005,18:01,1135.50,1135.50,1135.50,1135.50,0,1,1.00
08/17/2005,18:03,1135.75,1135.75,1135.75,1135.75,1,0,1.00
08/17/2005,18:04,1135.75,1135.75,1135.75,1135.75,52,0,52.00
08/17/2005,18:12,1135.75,1135.75,1135.75,1135.75,2,0,2.00
08/17/2005,18:17,1135.75,1135.75,1135.75,1135.75,1,0,1.00
08/17/2005,18:18,1135.50,1135.50,1135.50,1135.50,0,1,1.00
08/17/2005,18:19,1135.50,1135.50,1135.50,1135.50,0,1,1.00
08/17/2005,18:20,1135.75,1136.00,1135.75,1135.75,212,4,216.00
08/17/2005,18:21,1135.75,1135.75,1135.75,1135.75,0,4,4.00
08/17/2005,18:23,1135.75,1136.00,1135.75,1136.00,10,5,15.00
08/17/2005,18:24,1135.75,1135.75,1135.75,1135.75,0,5,5.00
08/17/2005,18:25,1135.75,1135.75,1135.75,1135.75,0,3,3.00
08/17/2005,18:27,1135.75,1135.75,1135.75,1135.75,0,20,20.00
08/17/2005,18:28,1135.75,1135.75,1135.75,1135.75,0,15,15.00
08/17/2005,18:29,1135.75,1135.75,1135.75,1135.75,0,4,4.00
08/17/2005,18:30,1135.75,1135.75,1135.75,1135.75,0,6,6.00
08/17/2005,18:31,1135.75,1135.75,1135.75,1135.75,0,7,7.00
08/17/2005,18:32,1135.75,1135.75,1135.75,1135.75,0,4,4.00
08/17/2005,18:33,1135.75,1135.75,1135.75,1135.75,0,36,36.00
08/17/2005,18:34,1135.75,1136.00,1135.75,1136.00,1,1,2.00
08/17/2005,18:36,1135.75,1135.75,1135.75,1135.75,0,5,5.00
08/17/2005,18:37,1135.75,1135.75,1135.75,1135.75,0,15,15.00
08/17/2005,18:40,1135.75,1135.75,1135.75,1135.75,0,11,11.00
08/17/2005,18:42,1136.00,1136.00,1136.00,1136.00,20,0,20.00
08/17/2005,18:46,1135.75,1135.75,1135.75,1135.75,0,24,24.00
08/17/2005,18:47,1135.75,1135.75,1135.75,1135.75,0,1,1.00
08/17/2005,18:49,1135.75,1136.00,1135.75,1135.75,2,2,4.00
08/17/2005,18:54,1135.75,1135.75,1135.75,1135.75,0,1,1.00
08/17/2005,19:00,1135.75,1135.75,1135.75,1135.75,0,10,10.00
08/17/2005,19:01,1135.75,1135.75,1135.75,1135.75,0,39,39.00
08/17/2005,19:02,1135.75,1135.75,1135.75,1135.75,0,4,4.00
08/17/2005,19:07,1135.75,1135.75,1135.75,1135.75,0,16,16.00
08/17/2005,19:08,1135.75,1135.75,1135.75,1135.75,0,5,5.00
08/17/2005,19:09,1135.75,1135.75,1135.75,1135.75,0,5,5.00
08/17/2005,19:11,1135.50,1135.75,1135.50,1135.75,25,1,26.00
08/17/2005,19:12,1135.75,1135.75,1135.75,1135.75,8,0,8.00
08/17/2005,19:13,1136.00,1136.00,1135.75,1135.75,2,5,7.00
08/17/2005,19:16,1135.75,1135.75,1135.75,1135.75,0,1,1.00
08/17/2005,19:17,1135.75,1135.75,1135.75,1135.75,0,3,3.00
08/17/2005,19:18,1136.00,1136.00,1136.00,1136.00,60,0,60.00
08/17/2005,19:19,1135.75,1136.00,1135.75,1136.00,3,5,8.00
08/17/2005,19:20,1135.75,1136.00,1135.75,1135.75,5,3,8.00
08/17/2005,19:23,1135.75,1135.75,1135.75,1135.75,0,1,1.00
08/17/2005,19:25,1135.75,1135.75,1135.75,1135.75,0,1,1.00
08/17/2005,19:28,1136.00,1136.00,1135.75,1135.75,2,1,3.00
08/17/2005,19:29,1136.00,1136.00,1136.00,1136.00,5,0,5.00
08/17/2005,19:30,1136.00,1136.00,1136.00,1136.00,4,0,4.00
08/17/2005,19:31,1135.75,1135.75,1135.75,1135.75,0,1,1.00
08/17/2005,19:33,1136.00,1136.00,1135.75,1135.75,4,1,5.00
08/17/2005,19:34,1136.00,1136.00,1136.00,1136.00,1,0,1.00
08/17/2005,19:36,1135.75,1135.75,1135.75,1135.75,0,1,1.00
08/17/2005,19:37,1136.00,1136.25,1136.00,1136.00,117,2,119.00
08/17/2005,19:38,1136.00,1136.00,1136.00,1136.00,0,1,1.00
08/17/2005,19:39,1136.00,1136.00,1136.00,1136.00,0,1,1.00
08/17/2005,19:43,1136.25,1136.25,1136.00,1136.00,6,1,7.00
08/17/2005,19:47,1136.25,1136.25,1136.25,1136.25,11,0,11.00
08/17/2005,19:48,1136.25,1136.25,1136.00,1136.00,2,1,3.00
08/17/2005,19:50,1136.00,1136.25,1136.00,1136.00,40,3,43.00
08/17/2005,19:52,1136.00,1136.00,1136.00,1136.00,0,1,1.00
08/17/2005,19:59,1136.00,1136.00,1136.00,1136.00,0,32,32.00
08/17/2005,20:00,1135.75,1135.75,1135.75,1135.75,0,3,3.00
08/17/2005,20:04,1135.75,1135.75,1135.75,1135.75,0,3,3.00
08/17/2005,20:07,1135.75,1135.75,1135.75,1135.75,0,2,2.00
08/17/2005,20:08,1135.75,1135.75,1135.75,1135.75,0,1,1.00
08/17/2005,20:13,1135.75,1135.75,1135.50,1135.75,1,48,49.00
08/17/2005,20:14,1135.75,1135.75,1135.50,1135.50,2,1,3.00
08/17/2005,20:16,1135.75,1135.75,1135.75,1135.75,1,0,1.00
08/17/2005,20:17,1135.50,1135.50,1135.50,1135.50,0,1,1.00
08/17/2005,20:19,1135.50,1135.50,1135.25,1135.25,25,103,128.00
08/17/2005,20:21,1135.50,1135.50,1135.50,1135.50,1,0,1.00
08/17/2005,20:22,1135.50,1135.50,1135.50,1135.50,7,0,7.00
08/17/2005,20:23,1135.25,1135.25,1135.25,1135.25,0,1,1.00
08/17/2005,20:26,1135.50,1135.50,1135.50,1135.50,1,0,1.00
08/17/2005,20:29,1135.50,1135.50,1135.50,1135.50,10,0,10.00
08/17/2005,20:30,1135.50,1135.50,1135.50,1135.50,1,0,1.00
08/17/2005,20:31,1135.50,1135.50,1135.50,1135.50,52,0,52.00
08/17/2005,20:36,1135.50,1135.50,1135.50,1135.50,5,0,5.00
08/17/2005,20:38,1135.75,1135.75,1135.50,1135.50,1,2,3.00
08/17/2005,20:39,1135.50,1135.50,1135.50,1135.50,0,3,3.00
08/17/2005,20:40,1135.50,1135.50,1135.50,1135.50,0,4,4.00
08/17/2005,20:41,1135.50,1135.75,1135.50,1135.75,1,1,2.00
08/17/2005,20:46,1135.75,1135.75,1135.25,1135.25,9,9,18.00
08/17/2005,20:47,1135.50,1135.50,1135.50,1135.50,1,0,1.00
08/17/2005,20:48,1135.75,1135.75,1135.25,1135.25,5,5,10.00
08/17/2005,20:49,1135.50,1135.50,1135.50,1135.50,1,0,1.00
08/17/2005,20:53,1135.75,1135.75,1135.75,1135.75,24,0,24.00
08/17/2005,20:54,1135.75,1135.75,1135.50,1135.50,2,1,3.00
08/17/2005,20:55,1135.75,1135.75,1135.75,1135.75,1,0,1.00
08/17/2005,20:56,1135.75,1135.75,1135.50,1135.75,30,5,35.00
08/17/2005,20:57,1135.75,1135.75,1135.75,1135.75,1,0,1.00
08/17/2005,20:58,1135.50,1135.50,1135.50,1135.50,0,1,1.00
08/17/2005,21:01,1135.75,1135.75,1135.75,1135.75,3,0,3.00
08/17/2005,21:03,1135.75,1135.75,1135.75,1135.75,2,0,2.00
08/17/2005,21:05,1135.75,1136.00,1135.75,1136.00,12,0,12.00
08/17/2005,21:06,1136.00,1136.00,1136.00,1136.00,33,0,33.00
08/17/2005,21:07,1136.00,1136.00,1135.75,1135.75,1,1,2.00
08/17/2005,21:10,1135.75,1135.75,1135.75,1135.75,0,12,12.00
08/17/2005,21:11,1136.00,1136.00,1136.00,1136.00,30,0,30.00
08/17/2005,21:12,1136.00,1136.00,1135.75,1135.75,12,1,13.00
08/17/2005,21:13,1135.75,1135.75,1135.75,1135.75,0,3,3.00
08/17/2005,21:14,1136.00,1136.00,1136.00,1136.00,7,0,7.00
08/17/2005,21:18,1136.00,1136.00,1136.00,1136.00,2,0,2.00
08/17/2005,21:21,1136.00,1136.00,1136.00,1136.00,4,0,4.00
08/17/2005,21:22,1136.00,1136.00,1136.00,1136.00,1,0,1.00
08/17/2005,21:23,1136.00,1136.00,1136.00,1136.00,1,0,1.00
08/17/2005,21:24,1136.00,1136.00,1136.00,1136.00,2,0,2.00
08/17/2005,21:30,1135.75,1136.00,1135.75,1136.00,1,2,3.00
08/17/2005,21:35,1136.00,1136.00,1136.00,1136.00,2,0,2.00
08/17/2005,21:39,1135.75,1135.75,1135.75,1135.75,0,5,5.00
08/17/2005,21:45,1136.00,1136.00,1136.00,1136.00,14,0,14.00
08/17/2005,21:48,1135.75,1135.75,1135.75,1135.75,0,2,2.00
08/17/2005,21:59,1135.75,1135.75,1135.75,1135.75,0,9,9.00
08/17/2005,22:00,1135.75,1135.75,1135.75,1135.75,0,1,1.00
08/17/2005,22:01,1135.50,1135.50,1135.50,1135.50,0,1,1.00
08/17/2005,22:02,1135.50,1135.50,1135.50,1135.50,0,91,91.00
08/17/2005,22:07,1135.50,1135.50,1135.50,1135.50,0,1,1.00
08/17/2005,22:08,1135.50,1135.50,1135.50,1135.50,0,2,2.00
08/17/2005,22:09,1135.75,1135.75,1135.75,1135.75,16,0,16.00
08/17/2005,22:10,1136.00,1136.00,1135.75,1135.75,1,1,2.00
08/17/2005,22:14,1135.75,1135.75,1135.75,1135.75,0,2,2.00
08/17/2005,22:23,1136.00,1136.00,1136.00,1136.00,1,0,1.00
08/17/2005,22:30,1135.75,1135.75,1135.75,1135.75,0,1,1.00
08/17/2005,22:34,1135.75,1136.00,1135.75,1136.00,10,16,26.00
08/17/2005,22:35,1136.00,1136.00,1136.00,1136.00,2,0,2.00
08/17/2005,22:36,1135.75,1135.75,1135.75,1135.75,0,1,1.00
08/17/2005,22:38,1135.75,1135.75,1135.50,1135.50,0,11,11.00
08/17/2005,22:40,1135.50,1135.50,1135.50,1135.50,0,5,5.00
08/17/2005,22:42,1135.75,1135.75,1135.25,1135.50,37,10,47.00
08/17/2005,22:44,1135.50,1135.50,1135.50,1135.50,9,0,9.00
08/17/2005,22:45,1135.50,1135.50,1135.50,1135.50,3,0,3.00
08/17/2005,22:46,1135.50,1135.50,1135.50,1135.50,33,0,33.00
08/17/2005,22:48,1135.50,1135.50,1135.50,1135.50,6,0,6.00
08/17/2005,22:49,1135.50,1135.50,1135.50,1135.50,47,0,47.00
08/17/2005,22:50,1135.50,1135.50,1135.50,1135.50,1,0,1.00
08/17/2005,22:53,1135.50,1135.50,1135.50,1135.50,5,0,5.00
08/17/2005,22:54,1135.50,1135.50,1135.50,1135.50,5,0,5.00
08/17/2005,22:56,1135.50,1135.50,1135.50,1135.50,6,0,6.00
08/17/2005,22:59,1135.50,1135.50,1135.50,1135.50,36,0,36.00
08/17/2005,23:01,1135.50,1135.50,1135.50,1135.50,5,0,5.00
08/17/2005,23:02,1135.50,1135.50,1135.50,1135.50,25,0,25.00
08/17/2005,23:07,1135.50,1135.50,1135.50,1135.50,4,0,4.00
08/17/2005,23:08,1135.25,1135.25,1135.25,1135.25,0,10,10.00
08/17/2005,23:09,1135.25,1135.25,1135.25,1135.25,0,42,42.00
08/17/2005,23:10,1135.25,1135.25,1135.25,1135.25,0,1,1.00
08/17/2005,23:13,1135.25,1135.25,1135.25,1135.25,0,1,1.00
08/17/2005,23:20,1135.25,1135.25,1135.25,1135.25,0,1,1.00
08/17/2005,23:30,1135.25,1135.25,1135.25,1135.25,0,4,4.00
08/17/2005,23:39,1135.25,1135.50,1135.25,1135.50,1,1,2.00
08/17/2005,23:48,1135.25,1135.25,1135.25,1135.25,0,1,1.00
08/17/2005,23:53,1135.25,1135.25,1135.25,1135.25,0,1,1.00
08/17/2005,23:54,1135.25,1135.25,1135.25,1135.25,0,6,6.00
08/18/2005,00:01,1135.25,1135.25,1135.25,1135.25,0,5,5.00
08/18/2005,00:02,1135.25,1135.25,1135.25,1135.25,0,5,5.00
08/18/2005,00:04,1135.25,1135.25,1135.25,1135.25,0,6,6.00
08/18/2005,00:05,1135.25,1135.25,1135.25,1135.25,0,5,5.00
08/18/2005,00:06,1135.25,1135.25,1135.25,1135.25,0,49,49.00
08/18/2005,00:07,1135.25,1135.25,1135.25,1135.25,0,1,1.00
08/18/2005,00:08,1135.25,1135.25,1135.00,1135.00,0,23,23.00
08/18/2005,00:09,1135.00,1135.00,1135.00,1135.00,0,5,5.00
08/18/2005,00:10,1135.25,1135.25,1135.00,1135.00,5,1,6.00
08/18/2005,00:11,1135.25,1135.25,1135.25,1135.25,6,0,6.00
08/18/2005,00:14,1135.25,1135.25,1135.25,1135.25,2,0,2.00
08/18/2005,00:30,1135.25,1135.25,1135.25,1135.25,5,0,5.00
08/18/2005,00:33,1135.25,1135.25,1135.25,1135.25,10,0,10.00
08/18/2005,00:34,1135.00,1135.00,1135.00,1135.00,0,1,1.00
08/18/2005,00:35,1135.25,1135.25,1135.25,1135.25,27,0,27.00
08/18/2005,00:39,1135.25,1135.25,1135.25,1135.25,5,0,5.00
08/18/2005,00:40,1135.25,1135.25,1135.25,1135.25,5,0,5.00
08/18/2005,00:41,1135.25,1135.25,1135.25,1135.25,8,0,8.00
08/18/2005,00:42,1135.25,1135.25,1135.25,1135.25,1,0,1.00
08/18/2005,00:43,1135.25,1135.25,1135.25,1135.25,15,0,15.00
08/18/2005,00:46,1135.25,1135.25,1135.25,1135.25,2,0,2.00
08/18/2005,00:51,1135.50,1135.50,1135.50,1135.50,50,0,50.00
08/18/2005,00:52,1135.50,1135.75,1135.50,1135.75,29,0,29.00
08/18/2005,00:55,1135.50,1135.50,1135.00,1135.00,0,18,18.00
08/18/2005,00:56,1135.25,1135.25,1135.25,1135.25,10,0,10.00
08/18/2005,00:57,1135.50,1135.50,1135.50,1135.50,2,0,2.00
08/18/2005,00:59,1135.50,1135.50,1135.50,1135.50,5,0,5.00
08/18/2005,01:01,1135.50,1135.50,1135.50,1135.50,2,0,2.00
08/18/2005,01:02,1135.50,1135.50,1135.50,1135.50,19,0,19.00
08/18/2005,01:03,1135.50,1135.50,1135.50,1135.50,2,0,2.00
08/18/2005,01:04,1135.50,1135.50,1135.50,1135.50,10,0,10.00
08/18/2005,01:05,1135.50,1135.75,1135.25,1135.75,89,1,90.00
08/18/2005,01:06,1135.50,1135.50,1135.50,1135.50,0,51,51.00
08/18/2005,01:08,1135.50,1135.50,1135.50,1135.50,0,5,5.00
08/18/2005,01:09,1135.50,1135.50,1135.25,1135.25,0,10,10.00
08/18/2005,01:10,1135.50,1135.50,1135.50,1135.50,3,0,3.00
08/18/2005,01:11,1135.50,1135.50,1135.50,1135.50,1,0,1.00
08/18/2005,01:13,1135.50,1135.50,1135.25,1135.50,13,5,18.00
08/18/2005,01:14,1135.50,1135.50,1135.50,1135.50,112,0,112.00
08/18/2005,01:15,1135.50,1135.50,1135.50,1135.50,10,0,10.00
08/18/2005,01:17,1135.50,1135.50,1135.50,1135.50,35,0,35.00
08/18/2005,01:18,1135.50,1135.50,1135.50,1135.50,19,0,19.00
08/18/2005,01:19,1135.50,1135.50,1135.50,1135.50,1,0,1.00
08/18/2005,01:21,1135.75,1135.75,1135.75,1135.75,1,0,1.00
08/18/2005,01:22,1135.75,1136.00,1135.75,1135.75,83,1,84.00
08/18/2005,01:23,1136.00,1136.00,1135.75,1136.00,19,1,20.00
08/18/2005,01:24,1136.00,1136.00,1136.00,1136.00,3,0,3.00
08/18/2005,01:28,1136.00,1136.00,1136.00,1136.00,113,0,113.00
08/18/2005,01:29,1136.00,1136.00,1136.00,1136.00,1,0,1.00
08/18/2005,01:30,1136.00,1136.00,1136.00,1136.00,20,0,20.00
08/18/2005,01:31,1136.00,1136.25,1136.00,1136.25,17,0,17.00
08/18/2005,01:32,1136.00,1136.00,1136.00,1136.00,0,2,2.00
08/18/2005,01:34,1135.75,1135.75,1135.75,1135.75,0,2,2.00
08/18/2005,01:35,1135.75,1135.75,1135.75,1135.75,0,1,1.00
08/18/2005,01:36,1135.75,1135.75,1135.75,1135.75,0,3,3.00
08/18/2005,01:37,1135.75,1135.75,1135.75,1135.75,0,16,16.00
08/18/2005,01:38,1135.75,1135.75,1135.50,1135.50,0,20,20.00
08/18/2005,01:39,1135.50,1135.50,1135.25,1135.50,20,15,35.00
08/18/2005,01:40,1135.50,1135.50,1135.50,1135.50,10,0,10.00
08/18/2005,01:41,1135.50,1135.50,1135.50,1135.50,24,0,24.00
08/18/2005,01:42,1135.25,1135.25,1135.00,1135.00,0,75,75.00
08/18/2005,01:43,1135.25,1135.25,1135.25,1135.25,4,0,4.00
08/18/2005,01:44,1135.25,1135.25,1135.25,1135.25,19,0,19.00
08/18/2005,01:45,1135.25,1135.25,1135.25,1135.25,67,0,67.00
08/18/2005,01:46,1135.25,1135.25,1135.25,1135.25,31,0,31.00
08/18/2005,01:48,1135.50,1135.50,1135.50,1135.50,1,0,1.00
08/18/2005,01:50,1135.50,1135.50,1135.50,1135.50,3,0,3.00
08/18/2005,01:51,1135.25,1135.50,1135.25,1135.50,5,2,7.00
08/18/2005,01:52,1135.50,1135.50,1135.50,1135.50,4,0,4.00
08/18/2005,01:53,1135.50,1135.50,1135.50,1135.50,10,0,10.00
08/18/2005,01:54,1135.25,1135.25,1135.25,1135.25,0,1,1.00
08/18/2005,01:56,1135.50,1135.50,1135.50,1135.50,6,0,6.00
08/18/2005,01:59,1135.25,1135.25,1135.00,1135.25,43,22,65.00
08/18/2005,02:01,1135.25,1135.50,1135.00,1135.50,96,1,97.00
08/18/2005,02:02,1135.50,1135.50,1135.25,1135.25,5,6,11.00
08/18/2005,02:03,1135.25,1135.50,1135.25,1135.50,4,1,5.00
08/18/2005,02:04,1135.50,1135.75,1135.50,1135.75,53,0,53.00
08/18/2005,02:05,1135.75,1135.75,1135.50,1135.50,2,17,19.00
08/18/2005,02:06,1135.50,1135.50,1135.25,1135.25,0,28,28.00
08/18/2005,02:07,1135.25,1135.25,1135.25,1135.25,0,25,25.00
08/18/2005,02:08,1135.25,1135.50,1135.25,1135.50,12,3,15.00
08/18/2005,02:09,1135.50,1135.50,1135.50,1135.50,87,0,87.00
08/18/2005,02:10,1135.50,1135.50,1135.50,1135.50,47,0,47.00
08/18/2005,02:11,1135.50,1135.50,1135.50,1135.50,46,0,46.00
08/18/2005,02:12,1135.50,1135.50,1135.50,1135.50,15,0,15.00
08/18/2005,02:13,1135.50,1135.50,1135.50,1135.50,43,0,43.00
08/18/2005,02:14,1135.50,1135.75,1135.50,1135.75,34,0,34.00
08/18/2005,02:15,1135.75,1135.75,1135.75,1135.75,84,0,84.00
08/18/2005,02:16,1135.75,1136.25,1135.75,1136.25,132,1,133.00
08/18/2005,02:17,1136.00,1136.00,1136.00,1136.00,0,7,7.00
08/18/2005,02:18,1135.75,1135.75,1135.50,1135.50,0,184,184.00
08/18/2005,02:19,1135.50,1135.50,1135.25,1135.25,41,15,56.00
08/18/2005,02:20,1135.25,1135.25,1135.00,1135.25,256,328,584.00
08/18/2005,02:21,1135.00,1135.25,1135.00,1135.00,7,304,311.00
08/18/2005,02:22,1135.00,1135.00,1134.75,1134.75,5,182,187.00
08/18/2005,02:24,1135.00,1135.00,1135.00,1135.00,20,0,20.00
08/18/2005,02:25,1135.00,1135.00,1134.00,1134.00,90,984,1074.00
08/18/2005,02:26,1134.00,1134.50,1134.00,1134.50,53,13,66.00
08/18/2005,02:27,1134.50,1134.50,1134.50,1134.50,1,0,1.00
08/18/2005,02:28,1134.50,1134.50,1134.00,1134.25,88,100,188.00
08/18/2005,02:29,1134.25,1134.25,1133.75,1134.00,89,256,345.00
08/18/2005,02:30,1134.00,1134.00,1133.75,1134.00,239,21,260.00
08/18/2005,02:31,1133.75,1134.25,1133.75,1134.00,93,109,202.00
08/18/2005,02:32,1134.25,1134.25,1134.00,1134.00,1,1,2.00
08/18/2005,02:33,1134.25,1134.25,1134.25,1134.25,269,0,269.00
08/18/2005,02:34,1134.25,1134.25,1134.25,1134.25,26,0,26.00
08/18/2005,02:35,1134.25,1134.50,1134.25,1134.50,332,17,349.00
08/18/2005,02:36,1134.50,1134.50,1134.50,1134.50,46,0,46.00
08/18/2005,02:37,1134.50,1134.50,1134.50,1134.50,24,0,24.00
08/18/2005,02:38,1134.50,1134.50,1134.50,1134.50,6,0,6.00
08/18/2005,02:39,1134.25,1134.50,1134.25,1134.50,78,11,89.00
08/18/2005,02:40,1134.50,1134.50,1134.50,1134.50,3,0,3.00
08/18/2005,02:41,1134.25,1134.50,1134.25,1134.50,1,110,111.00
08/18/2005,02:42,1134.25,1134.25,1134.00,1134.00,0,70,70.00
08/18/2005,02:43,1134.00,1134.25,1134.00,1134.25,20,21,41.00
08/18/2005,02:44,1134.00,1134.00,1133.75,1134.00,52,22,74.00
08/18/2005,02:45,1134.00,1134.00,1133.50,1133.75,133,405,538.00
08/18/2005,02:46,1133.75,1134.00,1133.50,1134.00,74,2,76.00
08/18/2005,02:47,1134.00,1134.25,1133.75,1134.00,118,25,143.00
08/18/2005,02:48,1134.25,1134.25,1134.00,1134.00,51,18,69.00
08/18/2005,02:49,1134.00,1134.00,1134.00,1134.00,0,185,185.00
08/18/2005,02:50,1134.00,1134.00,1134.00,1134.00,0,47,47.00
08/18/2005,02:51,1133.75,1134.00,1133.75,1133.75,6,13,19.00
08/18/2005,02:52,1133.75,1133.75,1133.75,1133.75,0,61,61.00
08/18/2005,02:53,1133.75,1133.75,1133.50,1133.50,1,46,47.00
08/18/2005,02:54,1133.75,1133.75,1133.50,1133.50,3,3,6.00
08/18/2005,02:55,1133.75,1133.75,1133.75,1133.75,88,0,88.00
08/18/2005,02:56,1133.75,1133.75,1133.75,1133.75,22,0,22.00
08/18/2005,02:57,1133.75,1133.75,1133.75,1133.75,124,0,124.00
08/18/2005,02:58,1133.75,1133.75,1133.50,1133.50,5,117,122.00
08/18/2005,02:59,1133.50,1133.50,1132.75,1133.00,124,1096,1220.00
08/18/2005,03:00,1132.75,1133.00,1132.75,1132.75,47,145,192.00
08/18/2005,03:01,1133.00,1133.00,1132.50,1132.75,66,134,200.00
08/18/2005,03:02,1132.75,1133.00,1132.75,1133.00,206,10,216.00
08/18/2005,03:03,1133.00,1133.00,1132.50,1132.75,39,205,244.00
08/18/2005,03:04,1132.75,1133.00,1132.75,1133.00,238,5,243.00
08/18/2005,03:05,1133.00,1133.50,1133.00,1133.50,159,4,163.00
08/18/2005,03:06,1133.25,1133.50,1133.25,1133.25,1,38,39.00
08/18/2005,03:07,1133.25,1133.25,1132.75,1132.75,0,90,90.00
08/18/2005,03:08,1132.75,1132.75,1132.25,1132.25,11,444,455.00
08/18/2005,03:09,1132.00,1132.25,1131.75,1132.00,70,148,218.00
08/18/2005,03:10,1132.00,1132.00,1131.75,1131.75,0,179,179.00
08/18/2005,03:11,1132.00,1132.25,1132.00,1132.00,95,3,98.00
08/18/2005,03:12,1132.00,1132.00,1132.00,1132.00,0,86,86.00
08/18/2005,03:13,1132.00,1132.50,1131.75,1132.00,134,249,383.00
08/18/2005,03:14,1132.25,1132.25,1132.00,1132.00,39,5,44.00
08/18/2005,03:15,1132.00,1132.25,1132.00,1132.25,22,5,27.00
08/18/2005,03:16,1132.25,1132.50,1132.25,1132.25,7,67,74.00
08/18/2005,03:17,1132.25,1132.25,1132.00,1132.25,1,73,74.00
08/18/2005,03:18,1132.25,1132.50,1132.25,1132.25,21,17,38.00
08/18/2005,03:19,1132.50,1132.50,1132.25,1132.50,12,37,49.00
08/18/2005,03:20,1132.25,1132.25,1132.25,1132.25,0,11,11.00
08/18/2005,03:21,1132.50,1132.50,1132.25,1132.25,1,47,48.00
08/18/2005,03:22,1132.25,1132.25,1132.25,1132.25,0,5,5.00
08/18/2005,03:23,1132.00,1132.00,1132.00,1132.00,0,1,1.00
08/18/2005,03:24,1132.00,1132.00,1132.00,1132.00,0,39,39.00
08/18/2005,03:25,1132.00,1132.25,1132.00,1132.25,1,63,64.00
08/18/2005,03:26,1132.00,1132.00,1131.00,1131.00,152,599,751.00
08/18/2005,03:27,1131.25,1131.25,1130.75,1131.00,389,125,514.00
08/18/2005,03:28,1131.00,1131.25,1131.00,1131.25,72,91,163.00
08/18/2005,03:29,1131.25,1131.50,1131.00,1131.50,54,80,134.00
08/18/2005,03:30,1131.25,1131.25,1131.25,1131.25,0,145,145.00
08/18/2005,03:31,1131.50,1131.50,1131.25,1131.25,144,36,180.00
08/18/2005,03:32,1131.50,1131.50,1131.50,1131.50,81,0,81.00
08/18/2005,03:33,1131.50,1131.50,1131.50,1131.50,77,0,77.00
08/18/2005,03:34,1131.50,1131.75,1131.50,1131.50,75,3,78.00
08/18/2005,03:35,1131.50,1131.75,1131.50,1131.75,13,1,14.00
08/18/2005,03:36,1131.75,1131.75,1131.75,1131.75,78,0,78.00
08/18/2005,03:37,1131.75,1131.75,1131.75,1131.75,8,0,8.00
08/18/2005,03:38,1131.50,1131.50,1131.50,1131.50,0,36,36.00
08/18/2005,03:39,1131.25,1131.25,1131.00,1131.25,12,215,227.00
08/18/2005,03:40,1131.25,1131.25,1131.25,1131.25,3,0,3.00
08/18/2005,03:41,1131.25,1131.25,1131.00,1131.25,86,5,91.00
08/18/2005,03:42,1131.25,1131.25,1131.25,1131.25,3,0,3.00
08/18/2005,03:43,1131.50,1131.50,1131.50,1131.50,174,0,174.00
08/18/2005,03:44,1131.50,1131.75,1131.50,1131.75,5,0,5.00
08/18/2005,03:45,1131.50,1131.75,1131.50,1131.75,2,10,12.00
08/18/2005,03:47,1131.50,1131.50,1131.25,1131.50,2,260,262.00
08/18/2005,03:49,1131.25,1131.25,1131.25,1131.25,0,310,310.00
08/18/2005,03:50,1131.25,1131.25,1131.25,1131.25,0,38,38.00
08/18/2005,03:51,1131.25,1131.25,1130.50,1130.50,10,385,395.00
08/18/2005,03:52,1130.75,1130.75,1130.25,1130.75,194,129,323.00
08/18/2005,03:53,1131.00,1131.00,1131.00,1131.00,18,0,18.00
08/18/2005,03:54,1131.00,1131.00,1131.00,1131.00,54,0,54.00
08/18/2005,03:55,1131.00,1131.00,1130.50,1130.75,94,9,103.00
08/18/2005,03:56,1131.00,1131.25,1130.75,1131.00,62,5,67.00
08/18/2005,03:57,1131.00,1131.00,1130.75,1131.00,89,7,96.00
08/18/2005,03:58,1131.00,1131.25,1130.75,1130.75,5,6,11.00
08/18/2005,03:59,1130.75,1131.00,1130.50,1130.50,1,53,54.00
08/18/2005,04:00,1130.75,1131.00,1130.75,1131.00,68,0,68.00
08/18/2005,04:01,1131.00,1131.25,1131.00,1131.25,56,0,56.00
08/18/2005,04:02,1131.25,1131.75,1131.25,1131.75,147,2,149.00
08/18/2005,04:03,1131.75,1132.00,1131.50,1131.75,381,69,450.00
08/18/2005,04:04,1131.75,1132.00,1131.75,1131.75,25,13,38.00
08/18/2005,04:05,1131.75,1131.75,1131.75,1131.75,0,24,24.00
08/18/2005,04:06,1132.00,1132.25,1132.00,1132.00,87,19,106.00
08/18/2005,04:07,1132.25,1132.25,1132.00,1132.00,1,116,117.00
08/18/2005,04:08,1132.00,1132.25,1132.00,1132.25,3,7,10.00
08/18/2005,04:09,1132.25,1132.50,1132.25,1132.25,113,36,149.00
08/18/2005,04:10,1132.00,1132.00,1132.00,1132.00,0,25,25.00
08/18/2005,04:11,1132.00,1132.00,1131.75,1131.75,0,145,145.00
08/18/2005,04:12,1132.00,1132.00,1132.00,1132.00,25,0,25.00
08/18/2005,04:13,1132.00,1132.25,1132.00,1132.25,6,0,6.00
08/18/2005,04:14,1132.00,1132.00,1132.00,1132.00,0,11,11.00
08/18/2005,04:15,1132.00,1132.25,1132.00,1132.25,21,6,27.00
08/18/2005,04:16,1132.25,1132.25,1132.25,1132.25,3,0,3.00
08/18/2005,04:18,1132.00,1132.00,1132.00,1132.00,0,43,43.00
08/18/2005,04:19,1132.00,1132.00,1131.75,1132.00,1,25,26.00
08/18/2005,04:20,1131.75,1132.00,1131.75,1132.00,61,1,62.00
08/18/2005,04:21,1132.25,1132.25,1132.00,1132.00,1,29,30.00
08/18/2005,04:22,1132.00,1132.00,1131.75,1131.75,0,12,12.00
08/18/2005,04:23,1132.00,1132.00,1132.00,1132.00,20,0,20.00
08/18/2005,04:24,1132.00,1132.00,1131.75,1131.75,8,55,63.00
08/18/2005,04:25,1131.75,1131.75,1131.50,1131.75,5,122,127.00
08/18/2005,04:26,1131.75,1132.00,1131.75,1132.00,108,0,108.00
08/18/2005,04:27,1132.00,1132.25,1132.00,1132.25,131,0,131.00
08/18/2005,04:28,1132.25,1132.25,1132.00,1132.00,72,15,87.00
08/18/2005,04:29,1132.25,1132.25,1132.25,1132.25,4,0,4.00
08/18/2005,04:30,1132.50,1132.50,1132.25,1132.25,1,1,2.00
08/18/2005,04:31,1132.25,1132.25,1132.25,1132.25,0,50,50.00
08/18/2005,04:32,1132.25,1132.25,1132.25,1132.25,0,4,4.00
08/18/2005,04:33,1132.25,1132.50,1132.25,1132.25,2,10,12.00
08/18/2005,04:34,1132.25,1132.25,1132.25,1132.25,0,29,29.00
08/18/2005,04:35,1132.00,1132.50,1132.00,1132.50,13,32,45.00
08/18/2005,04:36,1132.25,1132.25,1132.00,1132.25,2,46,48.00
08/18/2005,04:37,1132.50,1132.50,1132.50,1132.50,1,0,1.00
08/18/2005,04:38,1132.25,1132.50,1132.25,1132.50,5,9,14.00
08/18/2005,04:39,1132.25,1132.25,1132.25,1132.25,0,131,131.00
08/18/2005,04:40,1132.00,1132.25,1132.00,1132.25,1,1,2.00
08/18/2005,04:41,1132.25,1132.50,1132.25,1132.50,30,8,38.00
08/18/2005,04:43,1132.25,1132.25,1132.25,1132.25,0,13,13.00
08/18/2005,04:44,1132.25,1132.25,1131.75,1131.75,10,314,324.00
08/18/2005,04:45,1131.75,1131.75,1131.75,1131.75,0,14,14.00
08/18/2005,04:46,1131.75,1132.00,1131.50,1131.75,57,14,71.00
08/18/2005,04:47,1131.75,1131.75,1131.75,1131.75,0,6,6.00
08/18/2005,04:48,1131.75,1131.75,1131.75,1131.75,0,100,100.00
08/18/2005,04:49,1131.75,1131.75,1131.75,1131.75,0,1,1.00
08/18/2005,04:50,1131.75,1131.75,1131.75,1131.75,0,1,1.00
08/18/2005,04:51,1132.00,1132.00,1131.75,1131.75,7,20,27.00
08/18/2005,04:52,1132.00,1132.00,1131.50,1131.75,19,81,100.00
08/18/2005,04:53,1131.75,1131.75,1131.75,1131.75,10,0,10.00
08/18/2005,04:54,1131.75,1131.75,1131.50,1131.75,7,1,8.00
08/18/2005,04:55,1131.75,1131.75,1131.75,1131.75,1,0,1.00
08/18/2005,04:56,1131.50,1131.75,1131.50,1131.75,2,6,8.00
08/18/2005,04:57,1131.75,1131.75,1131.50,1131.50,10,36,46.00
08/18/2005,04:58,1131.50,1131.50,1131.25,1131.50,258,23,281.00
08/18/2005,04:59,1131.50,1131.50,1131.25,1131.50,111,3,114.00
08/18/2005,05:00,1131.50,1131.75,1131.25,1131.75,59,8,67.00
08/18/2005,05:01,1131.75,1131.75,1131.75,1131.75,5,0,5.00
08/18/2005,05:02,1131.75,1131.75,1131.50,1131.75,30,8,38.00
08/18/2005,05:03,1131.75,1132.00,1131.75,1132.00,42,0,42.00
08/18/2005,05:04,1132.00,1132.00,1131.75,1131.75,5,5,10.00
08/18/2005,05:05,1131.75,1132.00,1131.75,1132.00,6,1,7.00
08/18/2005,05:06,1131.75,1131.75,1131.75,1131.75,0,6,6.00
08/18/2005,05:07,1132.00,1132.00,1131.75,1131.75,2,7,9.00
08/18/2005,05:08,1131.75,1131.75,1131.50,1131.50,0,53,53.00
08/18/2005,05:10,1131.75,1132.00,1131.50,1132.00,34,6,40.00
08/18/2005,05:11,1131.75,1132.00,1131.75,1132.00,5,82,87.00
08/18/2005,05:12,1131.75,1132.00,1131.75,1131.75,24,8,32.00
08/18/2005,05:13,1131.75,1131.75,1131.50,1131.75,11,49,60.00
08/18/2005,05:14,1131.75,1131.75,1131.50,1131.75,22,5,27.00
08/18/2005,05:15,1131.75,1131.75,1131.50,1131.75,31,6,37.00
08/18/2005,05:16,1131.75,1131.75,1131.75,1131.75,10,0,10.00
08/18/2005,05:17,1131.75,1131.75,1131.75,1131.75,10,0,10.00
08/18/2005,05:18,1131.75,1131.75,1131.75,1131.75,2,0,2.00
08/18/2005,05:19,1131.75,1131.75,1131.50,1131.75,10,6,16.00
08/18/2005,05:20,1131.75,1131.75,1131.75,1131.75,34,0,34.00
08/18/2005,05:21,1131.50,1131.75,1131.50,1131.75,3,13,16.00
08/18/2005,05:22,1131.75,1131.75,1131.75,1131.75,56,0,56.00
08/18/2005,05:23,1131.50,1131.50,1131.50,1131.50,0,6,6.00
08/18/2005,05:24,1131.75,1131.75,1131.75,1131.75,2,0,2.00
08/18/2005,05:25,1131.50,1131.75,1131.50,1131.75,1,5,6.00
08/18/2005,05:26,1131.75,1131.75,1131.75,1131.75,12,0,12.00
08/18/2005,05:27,1131.75,1131.75,1131.50,1131.50,9,5,14.00
08/18/2005,05:28,1131.75,1131.75,1131.50,1131.75,32,1,33.00
08/18/2005,05:29,1131.75,1131.75,1131.50,1131.75,22,2,24.00
08/18/2005,05:30,1131.50,1131.50,1131.50,1131.50,0,6,6.00
08/18/2005,05:31,1131.50,1131.75,1131.50,1131.50,2,9,11.00
08/18/2005,05:32,1131.50,1131.75,1131.50,1131.75,2,7,9.00
08/18/2005,05:33,1131.50,1131.75,1131.50,1131.75,5,2,7.00
08/18/2005,05:34,1131.50,1131.75,1131.50,1131.75,1,6,7.00
08/18/2005,05:35,1131.50,1131.75,1131.50,1131.75,7,7,14.00
08/18/2005,05:36,1131.75,1131.75,1131.75,1131.75,4,0,4.00
08/18/2005,05:37,1131.75,1131.75,1131.75,1131.75,13,0,13.00
08/18/2005,05:38,1131.75,1131.75,1131.75,1131.75,23,0,23.00
08/18/2005,05:39,1131.75,1131.75,1131.75,1131.75,20,0,20.00
08/18/2005,05:40,1131.75,1131.75,1131.75,1131.75,16,0,16.00
08/18/2005,05:41,1131.75,1131.75,1131.25,1131.50,100,200,300.00
08/18/2005,05:42,1131.50,1131.75,1131.25,1131.75,218,120,338.00
08/18/2005,05:43,1131.50,1131.50,1131.25,1131.25,3,10,13.00
08/18/2005,05:44,1131.50,1131.50,1131.25,1131.25,19,1,20.00
08/18/2005,05:45,1131.50,1131.75,1131.50,1131.75,12,8,20.00
08/18/2005,05:46,1131.75,1131.75,1131.50,1131.50,3,35,38.00
08/18/2005,05:47,1131.25,1131.50,1131.25,1131.50,33,5,38.00
08/18/2005,05:48,1131.50,1131.50,1131.25,1131.25,5,6,11.00
08/18/2005,05:49,1131.25,1131.50,1131.25,1131.50,1,13,14.00
08/18/2005,05:50,1131.25,1131.25,1131.25,1131.25,0,7,7.00
08/18/2005,05:51,1131.25,1131.50,1131.25,1131.50,3,1,4.00
08/18/2005,05:52,1131.50,1131.50,1131.25,1131.25,1,6,7.00
08/18/2005,05:53,1131.25,1131.50,1131.25,1131.50,3,4,7.00
08/18/2005,05:54,1131.25,1131.25,1131.25,1131.25,0,5,5.00
08/18/2005,05:55,1131.50,1131.75,1131.25,1131.50,238,13,251.00
08/18/2005,05:56,1131.50,1131.50,1131.50,1131.50,0,9,9.00
08/18/2005,05:57,1131.50,1131.75,1131.50,1131.75,77,1,78.00
08/18/2005,05:58,1131.75,1132.00,1131.50,1131.50,47,22,69.00
08/18/2005,05:59,1131.50,1131.50,1131.50,1131.50,0,6,6.00
08/18/2005,06:01,1131.50,1132.00,1131.50,1132.00,50,2,52.00
08/18/2005,06:02,1132.00,1132.25,1132.00,1132.00,251,2,253.00
08/18/2005,06:03,1132.00,1132.00,1131.75,1132.00,52,109,161.00
08/18/2005,06:05,1132.00,1132.00,1131.75,1132.00,145,54,199.00
08/18/2005,06:06,1132.00,1132.25,1132.00,1132.00,7,22,29.00
08/18/2005,06:07,1132.00,1132.00,1131.75,1132.00,1,12,13.00
08/18/2005,06:08,1132.00,1132.00,1132.00,1132.00,66,0,66.00
08/18/2005,06:09,1132.00,1132.00,1132.00,1132.00,10,0,10.00
08/18/2005,06:10,1132.00,1132.00,1132.00,1132.00,2,0,2.00
08/18/2005,06:11,1132.00,1132.00,1132.00,1132.00,51,0,51.00
08/18/2005,06:12,1132.00,1132.00,1132.00,1132.00,6,0,6.00
08/18/2005,06:13,1132.00,1132.00,1132.00,1132.00,7,0,7.00
08/18/2005,06:14,1132.00,1132.25,1132.00,1132.25,2,0,2.00
08/18/2005,06:15,1132.00,1132.25,1132.00,1132.00,2,13,15.00
08/18/2005,06:16,1132.00,1132.25,1132.00,1132.00,1,44,45.00
08/18/2005,06:17,1132.00,1132.50,1132.00,1132.50,160,52,212.00
08/18/2005,06:18,1132.50,1132.50,1132.25,1132.25,47,8,55.00
08/18/2005,06:19,1132.25,1132.25,1132.25,1132.25,0,8,8.00
08/18/2005,06:20,1132.25,1132.50,1132.25,1132.50,1,2,3.00
08/18/2005,06:21,1132.25,1132.50,1132.25,1132.25,1,43,44.00
08/18/2005,06:22,1132.00,1132.00,1132.00,1132.00,0,7,7.00
08/18/2005,06:23,1132.25,1132.25,1132.25,1132.25,18,0,18.00
08/18/2005,06:24,1132.50,1132.50,1132.25,1132.25,100,5,105.00
08/18/2005,06:26,1132.25,1132.50,1132.00,1132.25,21,37,58.00
08/18/2005,06:27,1132.25,1132.25,1132.00,1132.00,10,2,12.00
08/18/2005,06:28,1132.25,1132.25,1132.00,1132.25,97,5,102.00
08/18/2005,06:29,1132.25,1132.25,1132.25,1132.25,53,0,53.00
08/18/2005,06:30,1132.25,1132.25,1132.25,1132.25,36,0,36.00
08/18/2005,06:31,1132.25,1132.25,1132.25,1132.25,6,0,6.00
08/18/2005,06:32,1132.25,1132.50,1132.25,1132.50,59,0,59.00
08/18/2005,06:33,1132.25,1132.50,1132.25,1132.50,10,7,17.00
08/18/2005,06:34,1132.50,1132.75,1132.25,1132.50,107,56,163.00
08/18/2005,06:35,1132.75,1132.75,1132.50,1132.50,202,5,207.00
08/18/2005,06:36,1132.50,1132.75,1132.50,1132.75,5,1,6.00
08/18/2005,06:37,1132.75,1133.00,1132.75,1132.75,53,10,63.00
08/18/2005,06:38,1133.00,1133.00,1132.75,1133.00,3,5,8.00
08/18/2005,06:39,1132.75,1133.00,1132.75,1132.75,3,96,99.00
08/18/2005,06:40,1132.75,1132.75,1132.50,1132.75,14,194,208.00
08/18/2005,06:41,1132.50,1132.75,1132.50,1132.50,3,18,21.00
08/18/2005,06:42,1132.50,1132.50,1132.25,1132.50,1,17,18.00
08/18/2005,06:43,1132.25,1132.50,1132.25,1132.50,14,6,20.00
08/18/2005,06:44,1132.50,1132.50,1132.25,1132.25,112,104,216.00
08/18/2005,06:45,1132.25,1132.25,1132.25,1132.25,0,8,8.00
08/18/2005,06:46,1132.25,1132.25,1132.25,1132.25,0,3,3.00
08/18/2005,06:47,1132.25,1132.25,1132.25,1132.25,0,6,6.00
08/18/2005,06:49,1132.25,1132.50,1132.25,1132.25,1,32,33.00
08/18/2005,06:50,1132.25,1132.25,1132.00,1132.00,0,92,92.00
08/18/2005,06:51,1132.25,1132.25,1132.00,1132.25,61,5,66.00
08/18/2005,06:52,1132.25,1132.25,1132.25,1132.25,11,0,11.00
08/18/2005,06:53,1132.25,1132.50,1132.25,1132.50,72,0,72.00
08/18/2005,06:54,1132.50,1132.75,1132.50,1132.50,7,17,24.00
08/18/2005,06:55,1132.50,1132.50,1132.25,1132.50,2,9,11.00
08/18/2005,06:56,1132.50,1132.50,1132.50,1132.50,22,0,22.00
08/18/2005,06:57,1132.50,1132.50,1132.25,1132.50,13,5,18.00
08/18/2005,06:58,1132.50,1132.50,1132.25,1132.25,2,24,26.00
08/18/2005,06:59,1132.25,1132.25,1132.25,1132.25,0,26,26.00
08/18/2005,07:01,1132.25,1132.50,1132.25,1132.50,131,6,137.00
08/18/2005,07:02,1132.50,1132.50,1132.50,1132.50,91,0,91.00
08/18/2005,07:03,1132.50,1132.75,1132.50,1132.50,9,5,14.00
08/18/2005,07:04,1132.75,1132.75,1132.25,1132.25,7,33,40.00
08/18/2005,07:05,1132.25,1132.50,1132.25,1132.50,3,2,5.00
08/18/2005,07:06,1132.50,1132.50,1132.25,1132.25,2,7,9.00
08/18/2005,07:07,1132.25,1132.50,1132.25,1132.50,5,55,60.00
08/18/2005,07:08,1132.50,1132.50,1132.50,1132.50,3,0,3.00
08/18/2005,07:09,1132.50,1132.50,1132.50,1132.50,1,0,1.00
08/18/2005,07:10,1132.50,1132.50,1132.50,1132.50,91,0,91.00
08/18/2005,07:11,1132.50,1132.50,1132.50,1132.50,37,0,37.00
08/18/2005,07:12,1132.50,1132.50,1132.25,1132.50,152,1,153.00
08/18/2005,07:13,1132.50,1132.50,1132.25,1132.25,119,3,122.00
08/18/2005,07:14,1132.50,1132.50,1132.25,1132.50,22,3,25.00
08/18/2005,07:15,1132.50,1132.50,1132.25,1132.25,1,1,2.00
08/18/2005,07:16,1132.50,1132.50,1132.50,1132.50,32,0,32.00
08/18/2005,07:17,1132.50,1132.50,1132.50,1132.50,18,0,18.00
08/18/2005,07:18,1132.50,1132.75,1132.50,1132.50,46,6,52.00
08/18/2005,07:19,1132.50,1132.50,1132.25,1132.25,0,8,8.00
08/18/2005,07:20,1132.50,1132.50,1132.50,1132.50,62,0,62.00
08/18/2005,07:21,1132.50,1132.50,1132.25,1132.25,2,2,4.00
08/18/2005,07:22,1132.50,1132.50,1132.50,1132.50,18,0,18.00
08/18/2005,07:23,1132.50,1132.50,1132.25,1132.25,27,1,28.00
08/18/2005,07:24,1132.50,1132.50,1132.25,1132.50,34,26,60.00
08/18/2005,07:25,1132.50,1132.50,1132.50,1132.50,50,0,50.00
08/18/2005,07:26,1132.50,1132.50,1132.50,1132.50,24,0,24.00
08/18/2005,07:27,1132.50,1132.50,1132.25,1132.25,7,100,107.00
08/18/2005,07:28,1132.50,1132.50,1132.25,1132.25,1,1,2.00
08/18/2005,07:29,1132.25,1132.25,1132.25,1132.25,0,6,6.00
08/18/2005,07:30,1132.50,1132.50,1132.50,1132.50,33,0,33.00
08/18/2005,07:31,1132.25,1132.50,1132.25,1132.50,16,3,19.00
08/18/2005,07:32,1132.25,1132.50,1132.00,1132.00,11,350,361.00
08/18/2005,07:33,1132.00,1132.25,1131.75,1132.00,53,213,266.00
08/18/2005,07:34,1131.75,1132.25,1131.75,1132.25,183,3,186.00
08/18/2005,07:35,1132.00,1132.25,1131.75,1132.00,7,123,130.00
08/18/2005,07:36,1132.00,1132.25,1132.00,1132.00,107,44,151.00
08/18/2005,07:37,1132.00,1132.25,1131.75,1132.25,43,108,151.00
08/18/2005,07:38,1132.25,1132.25,1132.25,1132.25,226,0,226.00
08/18/2005,07:39,1132.25,1132.50,1132.00,1132.25,253,132,385.00
08/18/2005,07:40,1132.25,1132.25,1132.00,1132.00,1,9,10.00
08/18/2005,07:41,1132.00,1132.00,1131.75,1131.75,0,83,83.00
08/18/2005,07:42,1131.75,1132.50,1131.75,1132.25,522,10,532.00
08/18/2005,07:43,1132.25,1132.25,1132.00,1132.25,52,1,53.00
08/18/2005,07:44,1132.25,1132.50,1132.25,1132.25,56,33,89.00
08/18/2005,07:45,1132.50,1132.50,1132.50,1132.50,5,0,5.00
08/18/2005,07:46,1132.50,1132.50,1132.50,1132.50,2,0,2.00
08/18/2005,07:47,1132.50,1132.75,1132.50,1132.50,202,47,249.00
08/18/2005,07:48,1132.50,1132.50,1132.50,1132.50,0,31,31.00
08/18/2005,07:49,1132.50,1132.50,1132.25,1132.50,3,8,11.00
08/18/2005,07:50,1132.25,1132.25,1132.25,1132.25,0,1,1.00
08/18/2005,07:51,1132.25,1132.50,1132.25,1132.50,2,4,6.00
08/18/2005,07:52,1132.25,1132.50,1132.00,1132.50,106,242,348.00
08/18/2005,07:53,1132.25,1132.25,1132.25,1132.25,0,19,19.00
08/18/2005,07:54,1132.25,1132.50,1132.25,1132.25,1,4,5.00
08/18/2005,07:55,1132.50,1132.50,1132.50,1132.50,1,0,1.00
08/18/2005,07:56,1132.25,1132.50,1132.25,1132.25,2,4,6.00
08/18/2005,07:57,1132.25,1132.50,1132.25,1132.25,1,121,122.00
08/18/2005,07:58,1132.25,1132.50,1132.25,1132.25,7,131,138.00
08/18/2005,07:59,1132.50,1132.50,1132.25,1132.25,2,12,14.00
08/18/2005,08:00,1132.25,1132.50,1132.00,1132.25,19,142,161.00
08/18/2005,08:01,1132.25,1132.25,1132.00,1132.00,8,3,11.00
08/18/2005,08:02,1132.25,1132.25,1132.00,1132.25,59,23,82.00
08/18/2005,08:03,1132.00,1132.25,1132.00,1132.25,7,7,14.00
08/18/2005,08:04,1132.00,1132.25,1132.00,1132.00,1,3,4.00
08/18/2005,08:07,1132.00,1132.00,1132.00,1132.00,0,23,23.00
08/18/2005,08:08,1132.25,1132.50,1132.25,1132.25,314,169,483.00
08/18/2005,08:09,1132.25,1132.25,1132.25,1132.25,0,16,16.00
08/18/2005,08:10,1132.25,1132.25,1132.25,1132.25,0,24,24.00
08/18/2005,08:11,1132.00,1132.25,1132.00,1132.00,13,6,19.00
08/18/2005,08:12,1132.25,1132.25,1132.25,1132.25,1,0,1.00
08/18/2005,08:13,1132.25,1132.50,1132.25,1132.25,79,2,81.00
08/18/2005,08:14,1132.25,1132.50,1132.25,1132.50,1,8,9.00
08/18/2005,08:15,1132.25,1132.25,1132.25,1132.25,0,230,230.00
08/18/2005,08:16,1132.00,1132.25,1132.00,1132.25,112,1,113.00
08/18/2005,08:17,1132.50,1132.50,1132.25,1132.50,2,6,8.00
08/18/2005,08:18,1132.25,1132.50,1132.25,1132.25,4,195,199.00
08/18/2005,08:19,1132.00,1132.25,1132.00,1132.00,3,19,22.00
08/18/2005,08:20,1132.00,1132.50,1132.00,1132.50,25,20,45.00
08/18/2005,08:21,1132.50,1132.50,1132.00,1132.25,17,98,115.00
08/18/2005,08:22,1132.25,1132.50,1132.00,1132.25,33,4,37.00
08/18/2005,08:23,1132.25,1132.50,1132.25,1132.50,12,88,100.00
08/18/2005,08:24,1132.25,1132.50,1132.25,1132.25,434,7,441.00
08/18/2005,08:25,1132.25,1132.75,1132.25,1132.50,28,36,64.00
08/18/2005,08:26,1132.50,1132.75,1132.50,1132.50,17,74,91.00
08/18/2005,08:27,1132.50,1132.75,1132.25,1132.50,136,133,269.00
08/18/2005,08:28,1132.75,1132.75,1132.50,1132.50,14,207,221.00
08/18/2005,08:29,1132.25,1132.75,1132.25,1132.75,184,12,196.00
08/18/2005,08:30,1132.75,1133.00,1132.50,1133.00,585,114,699.00
08/18/2005,08:31,1133.00,1133.50,1132.75,1133.00,2893,1713,4606.00
08/18/2005,08:32,1133.00,1133.50,1132.50,1132.50,488,1493,1981.00
08/18/2005,08:33,1132.50,1132.75,1131.75,1131.75,989,3169,4158.00
08/18/2005,08:34,1131.75,1132.00,1131.50,1132.00,1736,2716,4452.00
08/18/2005,08:35,1132.00,1132.50,1131.75,1132.50,1924,558,2482.00
08/18/2005,08:36,1132.50,1132.50,1132.00,1132.25,1184,1371,2555.00
08/18/2005,08:37,1132.25,1132.50,1131.50,1131.75,660,1987,2647.00
08/18/2005,08:38,1131.50,1131.75,1131.25,1131.50,1353,2755,4108.00
08/18/2005,08:39,1131.50,1132.00,1131.00,1131.50,3813,2292,6105.00
08/18/2005,08:40,1131.50,1132.00,1131.25,1131.50,1754,1866,3620.00
08/18/2005,08:41,1131.50,1131.75,1130.75,1131.00,589,2274,2863.00
08/18/2005,08:42,1131.00,1131.50,1131.00,1131.25,1189,478,1667.00
08/18/2005,08:43,1131.50,1131.75,1131.00,1131.50,2374,1463,3837.00
08/18/2005,08:44,1131.50,1132.00,1131.25,1132.00,1557,730,2287.00
08/18/2005,08:45,1132.00,1132.25,1131.75,1132.25,1675,299,1974.00
08/18/2005,08:46,1132.25,1132.25,1131.75,1132.00,1331,1211,2542.00
08/18/2005,08:47,1132.00,1132.75,1131.75,1132.50,2963,1080,4043.00
08/18/2005,08:48,1132.50,1133.00,1132.25,1132.50,1198,722,1920.00
08/18/2005,08:49,1132.75,1132.75,1132.00,1132.00,399,1828,2227.00
08/18/2005,08:50,1132.00,1132.25,1131.75,1132.00,656,1306,1962.00
08/18/2005,08:51,1132.00,1132.25,1131.75,1132.00,258,386,644.00
08/18/2005,08:52,1132.00,1132.50,1132.00,1132.25,1167,652,1819.00
08/18/2005,08:53,1132.25,1132.25,1131.75,1132.00,332,1068,1400.00
08/18/2005,08:54,1132.00,1132.25,1131.75,1132.00,105,1097,1202.00
08/18/2005,08:55,1132.00,1132.50,1131.75,1132.50,828,484,1312.00
08/18/2005,08:56,1132.25,1132.75,1132.00,1132.50,990,175,1165.00
08/18/2005,08:57,1132.50,1132.75,1132.25,1132.50,671,631,1302.00
08/18/2005,08:58,1132.50,1133.25,1132.25,1133.00,2564,1058,3622.00
08/18/2005,08:59,1133.00,1133.50,1132.50,1133.25,1505,618,2123.00
08/18/2005,09:00,1133.25,1133.50,1132.75,1133.00,969,1151,2120.00
08/18/2005,09:01,1133.00,1133.25,1132.50,1132.50,559,1319,1878.00
08/18/2005,09:02,1132.50,1132.50,1131.75,1132.00,1120,1625,2745.00
08/18/2005,09:03,1132.25,1132.75,1132.00,1132.75,812,717,1529.00
08/18/2005,09:04,1132.75,1133.00,1132.25,1132.50,307,1365,1672.00
08/18/2005,09:05,1132.50,1132.50,1132.25,1132.50,612,948,1560.00
08/18/2005,09:06,1132.75,1133.25,1132.50,1133.00,1328,1647,2975.00
08/18/2005,09:07,1133.00,1133.50,1132.75,1133.25,1512,1113,2625.00
08/18/2005,09:08,1133.50,1134.50,1133.25,1134.00,3617,2032,5649.00
08/18/2005,09:09,1134.00,1134.25,1133.75,1134.00,1195,559,1754.00
08/18/2005,09:10,1134.00,1134.00,1133.00,1133.25,960,3581,4541.00
08/18/2005,09:11,1133.00,1133.50,1133.00,1133.50,1409,138,1547.00
08/18/2005,09:12,1133.50,1133.75,1133.00,1133.25,937,1765,2702.00
08/18/2005,09:13,1133.50,1133.50,1133.00,1133.00,220,1437,1657.00
08/18/2005,09:14,1133.25,1133.25,1132.75,1133.25,650,955,1605.00
08/18/2005,09:15,1133.00,1133.25,1132.75,1132.75,668,647,1315.00
08/18/2005,09:16,1133.00,1133.00,1132.25,1132.75,1905,1898,3803.00
08/18/2005,09:17,1132.75,1133.00,1132.50,1133.00,486,991,1477.00
08/18/2005,09:18,1133.00,1133.00,1132.50,1133.00,437,640,1077.00
08/18/2005,09:19,1132.75,1133.25,1132.75,1133.00,1658,435,2093.00
08/18/2005,09:20,1133.25,1133.75,1133.00,1133.25,1039,577,1616.00
08/18/2005,09:21,1133.25,1133.50,1133.00,1133.00,120,593,713.00
08/18/2005,09:22,1133.00,1134.00,1133.00,1133.75,2050,737,2787.00
08/18/2005,09:23,1133.75,1134.25,1133.50,1133.75,1062,1281,2343.00
08/18/2005,09:24,1134.00,1134.00,1133.25,1133.75,180,1106,1286.00
08/18/2005,09:25,1133.50,1134.00,1133.50,1134.00,361,98,459.00
08/18/2005,09:26,1134.00,1134.25,1133.50,1134.25,792,335,1127.00
08/18/2005,09:27,1134.25,1134.50,1133.50,1133.50,358,1745,2103.00
08/18/2005,09:28,1133.50,1134.00,1133.50,1133.75,800,597,1397.00
08/18/2005,09:29,1133.75,1134.00,1133.75,1134.00,157,68,225.00
08/18/2005,09:30,1134.00,1134.00,1133.75,1134.00,26,184,210.00
08/18/2005,09:31,1133.75,1134.25,1133.50,1133.75,871,530,1401.00
08/18/2005,09:32,1133.75,1134.75,1133.50,1134.75,2830,714,3544.00
08/18/2005,09:33,1134.75,1135.00,1134.50,1135.00,3732,1594,5326.00
08/18/2005,09:34,1135.00,1135.00,1134.50,1134.75,1088,1607,2695.00
08/18/2005,09:35,1134.75,1135.25,1134.75,1135.00,710,903,1613.00
08/18/2005,09:36,1134.75,1135.75,1134.50,1135.50,3471,1821,5292.00
08/18/2005,09:37,1135.50,1135.50,1135.00,1135.00,1105,621,1726.00
08/18/2005,09:38,1135.25,1135.25,1134.00,1134.00,606,2705,3311.00
08/18/2005,09:39,1134.25,1134.50,1133.75,1134.00,517,2326,2843.00
08/18/2005,09:40,1134.00,1134.25,1133.50,1134.00,486,994,1480.00
08/18/2005,09:41,1134.00,1134.25,1134.00,1134.25,29,815,844.00
08/18/2005,09:42,1134.00,1134.75,1134.00,1134.50,888,178,1066.00
08/18/2005,09:43,1134.50,1134.50,1133.75,1134.00,844,980,1824.00
08/18/2005,09:44,1134.25,1134.75,1134.00,1134.50,785,120,905.00
08/18/2005,09:45,1134.75,1135.00,1134.25,1134.50,512,614,1126.00
08/18/2005,09:46,1134.50,1134.50,1134.00,1134.25,253,501,754.00
08/18/2005,09:47,1134.00,1134.25,1134.00,1134.25,78,222,300.00
08/18/2005,09:48,1134.25,1134.50,1134.25,1134.25,250,277,527.00
08/18/2005,09:49,1134.25,1134.25,1134.00,1134.00,46,51,97.00
08/18/2005,09:50,1134.00,1134.00,1133.00,1133.00,440,3603,4043.00
08/18/2005,09:51,1133.25,1133.50,1133.00,1133.00,668,1115,1783.00
08/18/2005,09:52,1133.25,1133.25,1132.50,1132.75,213,2222,2435.00
08/18/2005,09:53,1132.50,1132.75,1132.25,1132.50,705,1157,1862.00
08/18/2005,09:54,1132.50,1132.75,1132.25,1132.75,677,510,1187.00
08/18/2005,09:55,1132.50,1133.25,1132.50,1133.00,1178,469,1647.00
08/18/2005,09:56,1133.00,1133.25,1132.50,1132.50,54,666,720.00
08/18/2005,09:57,1132.50,1132.75,1132.25,1132.50,540,1755,2295.00
08/18/2005,09:58,1132.50,1132.75,1132.25,1132.75,305,768,1073.00
08/18/2005,09:59,1132.50,1133.00,1132.50,1132.75,431,391,822.00
08/18/2005,10:00,1133.00,1133.00,1132.50,1132.75,381,301,682.00
08/18/2005,10:01,1132.50,1132.75,1132.00,1132.25,301,1591,1892.00
08/18/2005,10:02,1132.50,1132.50,1131.75,1131.75,164,1762,1926.00
08/18/2005,10:03,1131.75,1132.25,1131.75,1132.00,932,842,1774.00
08/18/2005,10:04,1132.00,1132.25,1131.75,1132.00,970,1277,2247.00
08/18/2005,10:05,1132.00,1132.25,1131.75,1132.25,425,721,1146.00
08/18/2005,10:06,1132.25,1132.50,1132.00,1132.50,869,536,1405.00
08/18/2005,10:07,1132.50,1132.75,1132.00,1132.25,1012,779,1791.00
08/18/2005,10:08,1132.25,1132.75,1132.00,1132.75,982,16,998.00
08/18/2005,10:09,1132.75,1132.75,1132.25,1132.50,620,523,1143.00
08/18/2005,10:10,1132.50,1132.50,1132.25,1132.50,788,88,876.00
08/18/2005,10:11,1132.50,1132.75,1132.25,1132.50,327,103,430.00
08/18/2005,10:12,1132.75,1133.00,1132.50,1132.75,811,284,1095.00
08/18/2005,10:13,1132.75,1133.00,1132.50,1132.75,17,1687,1704.00
08/18/2005,10:14,1132.75,1132.75,1132.50,1132.50,652,11,663.00
08/18/2005,10:15,1132.75,1133.00,1132.50,1132.75,496,121,617.00
08/18/2005,10:16,1132.75,1133.00,1132.50,1132.75,363,282,645.00
08/18/2005,10:17,1132.50,1133.25,1132.50,1133.25,1046,687,1733.00
08/18/2005,10:18,1133.00,1134.25,1132.75,1134.00,4917,2741,7658.00
08/18/2005,10:19,1134.00,1134.25,1133.50,1134.00,710,523,1233.00
08/18/2005,10:20,1134.00,1134.25,1133.75,1133.75,635,428,1063.00
08/18/2005,10:21,1133.75,1134.00,1133.25,1133.50,102,841,943.00
08/18/2005,10:22,1133.50,1133.50,1133.25,1133.50,60,34,94.00
08/18/2005,10:23,1133.25,1133.50,1133.25,1133.25,12,64,76.00
08/18/2005,10:24,1133.50,1133.75,1133.25,1133.25,1023,95,1118.00
08/18/2005,10:25,1133.25,1133.50,1133.00,1133.25,158,781,939.00
08/18/2005,10:26,1133.25,1133.50,1133.00,1133.25,127,23,150.00
08/18/2005,10:27,1133.50,1133.75,1133.50,1133.50,311,29,340.00
08/18/2005,10:28,1133.50,1133.75,1133.25,1133.50,205,347,552.00
08/18/2005,10:29,1133.75,1134.00,1133.25,1133.25,649,402,1051.00
08/18/2005,10:30,1133.25,1133.50,1132.75,1133.00,555,1251,1806.00
08/18/2005,10:31,1133.00,1133.25,1133.00,1133.25,126,321,447.00
08/18/2005,10:32,1133.25,1133.50,1133.00,1133.25,690,150,840.00
08/18/2005,10:33,1133.25,1133.50,1133.00,1133.50,228,276,504.00
08/18/2005,10:34,1133.50,1133.50,1132.75,1133.25,308,546,854.00
08/18/2005,10:35,1133.50,1133.50,1133.00,1133.00,145,194,339.00
08/18/2005,10:36,1133.25,1133.50,1133.00,1133.00,567,779,1346.00
08/18/2005,10:37,1133.00,1133.00,1132.75,1133.00,33,517,550.00
08/18/2005,10:38,1133.00,1133.00,1132.25,1132.50,242,1599,1841.00
08/18/2005,10:39,1132.25,1132.50,1132.00,1132.50,378,1304,1682.00
08/18/2005,10:40,1132.25,1132.25,1132.00,1132.25,196,1177,1373.00
08/18/2005,10:41,1132.25,1133.25,1132.25,1133.00,1720,198,1918.00
08/18/2005,10:42,1133.00,1133.25,1132.75,1133.00,148,873,1021.00
08/18/2005,10:43,1133.00,1133.00,1132.75,1132.75,1342,48,1390.00
08/18/2005,10:44,1133.00,1133.00,1132.50,1132.75,183,831,1014.00
08/18/2005,10:45,1132.75,1133.00,1132.25,1132.25,311,829,1140.00
08/18/2005,10:46,1132.25,1132.50,1132.00,1132.25,466,825,1291.00
08/18/2005,10:47,1132.50,1132.75,1132.25,1132.75,1127,443,1570.00
08/18/2005,10:48,1132.50,1133.00,1132.25,1132.75,823,705,1528.00
08/18/2005,10:49,1132.75,1132.75,1132.50,1132.75,77,69,146.00
08/18/2005,10:50,1132.50,1133.00,1132.50,1133.00,247,44,291.00
08/18/2005,10:51,1133.00,1133.00,1132.75,1133.00,797,3,800.00
08/18/2005,10:52,1133.25,1133.25,1133.00,1133.25,54,143,197.00
08/18/2005,10:53,1133.25,1133.50,1133.00,1133.25,455,33,488.00
08/18/2005,10:54,1133.50,1133.50,1133.00,1133.25,308,371,679.00
08/18/2005,10:55,1133.00,1133.25,1132.75,1132.75,233,416,649.00
08/18/2005,10:56,1132.75,1133.00,1132.75,1132.75,6,564,570.00
08/18/2005,10:57,1132.75,1133.00,1132.50,1132.75,260,145,405.00
08/18/2005,10:58,1132.75,1132.75,1132.50,1132.50,310,9,319.00
08/18/2005,10:59,1132.75,1133.00,1132.25,1132.50,212,220,432.00
08/18/2005,11:00,1132.50,1132.50,1132.00,1132.25,182,658,840.00
08/18/2005,11:01,1132.25,1133.25,1132.25,1132.50,1091,1291,2382.00
08/18/2005,11:02,1132.50,1133.25,1132.50,1133.25,1555,298,1853.00
08/18/2005,11:03,1133.00,1134.00,1132.75,1134.00,2363,832,3195.00
08/18/2005,11:04,1134.00,1134.25,1132.50,1132.50,1621,2046,3667.00
08/18/2005,11:05,1132.50,1133.00,1132.25,1132.75,528,1639,2167.00
08/18/2005,11:06,1132.75,1133.00,1132.75,1132.75,20,610,630.00
08/18/2005,11:07,1132.75,1133.50,1132.75,1133.25,1644,166,1810.00
08/18/2005,11:08,1133.50,1133.50,1133.00,1133.50,608,647,1255.00
08/18/2005,11:09,1133.50,1133.50,1133.25,1133.25,10,521,531.00
08/18/2005,11:10,1133.50,1133.75,1133.25,1133.50,397,72,469.00
08/18/2005,11:11,1133.50,1134.25,1133.50,1133.75,1139,105,1244.00
08/18/2005,11:12,1133.75,1134.00,1133.50,1133.75,416,523,939.00
08/18/2005,11:13,1133.75,1134.00,1133.75,1134.00,56,9,65.00
08/18/2005,11:14,1134.00,1134.00,1133.75,1133.75,26,208,234.00
08/18/2005,11:15,1133.75,1133.75,1133.25,1133.75,476,718,1194.00
08/18/2005,11:16,1133.75,1133.75,1133.50,1133.50,47,186,233.00
08/18/2005,11:17,1133.50,1134.25,1133.50,1134.00,904,159,1063.00
08/18/2005,11:18,1134.00,1134.00,1133.50,1133.75,14,564,578.00
08/18/2005,11:19,1133.50,1133.75,1133.50,1133.75,13,20,33.00
08/18/2005,11:20,1133.75,1134.25,1133.75,1134.00,669,284,953.00
08/18/2005,11:21,1134.25,1134.25,1133.75,1133.75,17,308,325.00
08/18/2005,11:22,1134.00,1134.00,1133.75,1134.00,6,30,36.00
08/18/2005,11:23,1134.00,1134.25,1133.25,1133.50,395,880,1275.00
08/18/2005,11:24,1133.50,1133.75,1133.25,1133.75,725,189,914.00
08/18/2005,11:25,1133.75,1134.00,1133.75,1133.75,385,101,486.00
08/18/2005,11:26,1134.00,1134.25,1133.75,1134.25,290,49,339.00
08/18/2005,11:27,1134.00,1134.75,1134.00,1134.25,3406,893,4299.00
08/18/2005,11:28,1134.25,1134.50,1134.25,1134.50,56,544,600.00
08/18/2005,11:29,1134.50,1134.50,1133.75,1134.25,278,491,769.00
08/18/2005,11:30,1134.50,1135.00,1134.25,1134.50,1496,736,2232.00
08/18/2005,11:31,1134.75,1134.75,1134.50,1134.75,572,90,662.00
08/18/2005,11:32,1134.75,1135.00,1134.50,1135.00,1650,179,1829.00
08/18/2005,11:33,1135.00,1135.50,1135.00,1135.25,881,388,1269.00
08/18/2005,11:34,1135.25,1135.50,1135.00,1135.00,144,423,567.00
08/18/2005,11:35,1135.00,1135.25,1134.75,1134.75,34,451,485.00
08/18/2005,11:36,1135.00,1135.00,1134.75,1135.00,16,376,392.00
08/18/2005,11:37,1134.75,1135.00,1134.75,1135.00,123,53,176.00
08/18/2005,11:38,1135.00,1135.00,1134.75,1134.75,38,52,90.00
08/18/2005,11:39,1134.75,1135.00,1134.75,1134.75,6,516,522.00
08/18/2005,11:40,1134.75,1135.00,1134.50,1134.75,368,183,551.00
08/18/2005,11:41,1134.75,1135.00,1134.75,1134.75,31,22,53.00
08/18/2005,11:42,1135.00,1135.00,1134.75,1134.75,39,11,50.00
08/18/2005,11:43,1135.00,1135.00,1134.50,1134.75,224,323,547.00
08/18/2005,11:44,1134.75,1134.75,1133.75,1134.00,315,1587,1902.00
08/18/2005,11:45,1134.00,1134.25,1133.75,1134.00,628,63,691.00
08/18/2005,11:46,1134.25,1134.25,1134.00,1134.00,30,65,95.00
08/18/2005,11:47,1134.25,1134.50,1134.00,1134.50,310,25,335.00
08/18/2005,11:48,1134.50,1134.50,1134.25,1134.25,8,39,47.00
08/18/2005,11:49,1134.50,1134.50,1134.00,1134.25,11,189,200.00
08/18/2005,11:50,1134.25,1134.25,1134.00,1134.00,18,30,48.00
08/18/2005,11:51,1134.00,1134.00,1134.00,1134.00,0,64,64.00
08/18/2005,11:52,1134.00,1134.00,1134.00,1134.00,0,16,16.00
08/18/2005,11:53,1134.00,1134.25,1134.00,1134.25,4,55,59.00
08/18/2005,11:54,1134.25,1134.25,1133.75,1133.75,24,240,264.00
08/18/2005,11:55,1133.75,1134.25,1133.75,1134.00,94,115,209.00
08/18/2005,11:56,1134.00,1134.25,1133.75,1134.25,95,87,182.00
08/18/2005,11:57,1134.00,1134.25,1134.00,1134.25,121,3,124.00
08/18/2005,11:58,1134.25,1134.25,1134.00,1134.25,145,6,151.00
08/18/2005,11:59,1134.00,1134.25,1134.00,1134.25,289,2,291.00
08/18/2005,12:00,1134.25,1134.25,1133.75,1134.25,137,312,449.00
08/18/2005,12:01,1134.00,1134.50,1134.00,1134.50,416,27,443.00
08/18/2005,12:02,1134.25,1134.50,1134.25,1134.50,16,3,19.00
08/18/2005,12:03,1134.25,1134.75,1134.25,1134.25,481,338,819.00
08/18/2005,12:04,1134.50,1134.50,1134.25,1134.25,4,126,130.00
08/18/2005,12:05,1134.25,1134.50,1134.25,1134.25,12,552,564.00
08/18/2005,12:06,1134.50,1134.50,1134.25,1134.25,31,10,41.00
08/18/2005,12:07,1134.25,1135.00,1134.25,1134.75,1341,473,1814.00
08/18/2005,12:08,1134.75,1134.75,1134.25,1134.50,243,209,452.00
08/18/2005,12:09,1134.50,1134.75,1134.50,1134.75,116,105,221.00
08/18/2005,12:10,1134.50,1134.75,1134.50,1134.75,2,10,12.00
08/18/2005,12:11,1134.75,1134.75,1134.00,1134.25,281,768,1049.00
08/18/2005,12:12,1134.00,1134.50,1134.00,1134.25,349,427,776.00
08/18/2005,12:13,1134.25,1134.50,1134.25,1134.50,459,2,461.00
08/18/2005,12:14,1134.50,1134.50,1134.25,1134.50,182,273,455.00
08/18/2005,12:15,1134.25,1134.75,1134.25,1134.75,171,10,181.00
08/18/2005,12:16,1134.75,1135.00,1134.50,1134.75,265,188,453.00
08/18/2005,12:17,1134.75,1134.75,1134.25,1134.50,183,246,429.00
08/18/2005,12:18,1134.50,1134.75,1134.50,1134.75,46,204,250.00
08/18/2005,12:19,1134.75,1134.75,1134.50,1134.50,3,23,26.00
08/18/2005,12:20,1134.50,1135.00,1134.50,1135.00,470,12,482.00
08/18/2005,12:21,1135.00,1135.50,1135.00,1135.25,1895,272,2167.00
08/18/2005,12:22,1135.25,1135.25,1134.75,1134.75,35,538,573.00
08/18/2005,12:23,1135.00,1136.25,1134.75,1136.00,3256,233,3489.00
08/18/2005,12:24,1136.00,1137.00,1136.00,1136.75,4363,2264,6627.00
08/18/2005,12:25,1136.75,1137.00,1136.25,1136.50,573,2551,3124.00
08/18/2005,12:26,1136.25,1136.50,1136.00,1136.00,309,479,788.00
08/18/2005,12:27,1136.25,1136.50,1136.00,1136.25,287,814,1101.00
08/18/2005,12:28,1136.25,1136.75,1136.25,1136.75,790,337,1127.00
08/18/2005,12:29,1136.75,1136.75,1136.25,1136.75,404,493,897.00
08/18/2005,12:30,1136.75,1137.50,1136.75,1137.25,2731,266,2997.00
08/18/2005,12:31,1137.25,1137.75,1137.25,1137.75,2676,150,2826.00
08/18/2005,12:32,1137.75,1138.00,1137.50,1137.50,1230,2568,3798.00
08/18/2005,12:33,1137.50,1137.75,1137.25,1137.25,266,1296,1562.00
08/18/2005,12:34,1137.25,1137.75,1137.25,1137.50,1478,796,2274.00
08/18/2005,12:35,1137.75,1138.00,1137.50,1138.00,1938,587,2525.00
08/18/2005,12:36,1137.75,1138.25,1137.75,1137.75,2004,3321,5325.00
08/18/2005,12:37,1137.75,1138.00,1137.50,1137.75,214,927,1141.00
08/18/2005,12:38,1137.50,1137.75,1137.25,1137.25,899,637,1536.00
08/18/2005,12:39,1137.50,1137.50,1136.75,1137.00,398,1219,1617.00
08/18/2005,12:40,1137.00,1137.00,1136.50,1137.00,330,587,917.00
08/18/2005,12:41,1137.00,1137.00,1136.75,1136.75,146,82,228.00
08/18/2005,12:42,1137.00,1137.00,1136.75,1136.75,52,43,95.00
08/18/2005,12:43,1137.00,1137.00,1136.75,1137.00,134,20,154.00
08/18/2005,12:44,1137.00,1137.25,1137.00,1137.25,700,52,752.00
08/18/2005,12:45,1137.25,1137.25,1136.75,1136.75,633,2087,2720.00
08/18/2005,12:46,1136.75,1137.00,1136.50,1136.75,265,449,714.00
08/18/2005,12:47,1136.75,1137.00,1136.50,1136.75,364,311,675.00
08/18/2005,12:48,1136.75,1136.75,1136.50,1136.75,606,127,733.00
08/18/2005,12:49,1136.75,1136.75,1136.25,1136.25,170,580,750.00
08/18/2005,12:50,1136.50,1136.50,1136.00,1136.25,76,1027,1103.00
08/18/2005,12:51,1136.25,1136.50,1135.75,1136.00,1565,1837,3402.00
08/18/2005,12:52,1136.00,1136.00,1135.75,1135.75,872,273,1145.00
08/18/2005,12:53,1135.75,1136.25,1135.75,1136.00,463,118,581.00
08/18/2005,12:54,1136.00,1136.25,1135.75,1136.25,313,50,363.00
08/18/2005,12:55,1136.00,1136.50,1136.00,1136.50,546,127,673.00
08/18/2005,12:56,1136.50,1136.50,1136.00,1136.25,224,680,904.00
08/18/2005,12:57,1136.00,1136.50,1136.00,1136.25,232,679,911.00
08/18/2005,12:58,1136.00,1136.50,1136.00,1136.00,332,61,393.00
08/18/2005,12:59,1136.25,1136.25,1136.00,1136.25,74,60,134.00
08/18/2005,13:00,1136.25,1136.25,1135.75,1135.75,153,491,644.00
08/18/2005,13:01,1136.00,1136.00,1135.50,1135.50,160,1843,2003.00
08/18/2005,13:02,1135.50,1135.75,1135.25,1135.25,53,804,857.00
08/18/2005,13:03,1135.25,1135.75,1135.25,1135.75,895,48,943.00
08/18/2005,13:04,1135.50,1135.75,1135.25,1135.25,491,380,871.00
08/18/2005,13:05,1135.50,1135.50,1135.25,1135.25,65,20,85.00
08/18/2005,13:06,1135.50,1135.50,1135.00,1135.25,403,1265,1668.00
08/18/2005,13:07,1135.00,1135.25,1134.75,1134.75,363,1443,1806.00
08/18/2005,13:08,1134.75,1135.25,1134.50,1135.00,673,1043,1716.00
08/18/2005,13:09,1135.00,1135.50,1134.75,1135.50,541,287,828.00
08/18/2005,13:10,1135.50,1135.50,1135.25,1135.25,655,571,1226.00
08/18/2005,13:11,1135.25,1135.50,1135.00,1135.50,105,103,208.00
08/18/2005,13:12,1135.25,1135.75,1135.25,1135.25,210,223,433.00
08/18/2005,13:13,1135.25,1135.50,1135.25,1135.25,30,423,453.00
08/18/2005,13:14,1135.25,1135.25,1135.00,1135.25,42,678,720.00
08/18/2005,13:15,1135.25,1135.75,1135.25,1135.25,566,177,743.00
08/18/2005,13:16,1135.50,1135.75,1135.25,1135.50,213,298,511.00
08/18/2005,13:17,1135.75,1135.75,1135.25,1135.25,23,170,193.00
08/18/2005,13:18,1135.25,1135.50,1135.00,1135.25,15,272,287.00
08/18/2005,13:19,1135.25,1135.25,1134.75,1134.75,110,1384,1494.00
08/18/2005,13:20,1134.75,1135.00,1134.75,1135.00,29,726,755.00
08/18/2005,13:21,1135.00,1135.00,1134.50,1134.50,15,667,682.00
08/18/2005,13:22,1134.50,1134.75,1134.25,1134.50,1155,2718,3873.00
08/18/2005,13:23,1134.50,1134.75,1134.00,1134.25,911,1605,2516.00
08/18/2005,13:24,1134.50,1134.50,1133.75,1134.00,88,1559,1647.00
08/18/2005,13:25,1133.75,1134.00,1133.75,1133.75,314,686,1000.00
08/18/2005,13:26,1134.00,1134.25,1133.75,1134.25,928,201,1129.00
08/18/2005,13:27,1134.00,1134.25,1134.00,1134.00,59,261,320.00
08/18/2005,13:28,1134.00,1134.00,1133.50,1133.50,108,1333,1441.00
08/18/2005,13:29,1133.50,1133.75,1133.00,1133.25,1180,2865,4045.00
08/18/2005,13:30,1133.00,1133.25,1132.25,1132.75,1166,3702,4868.00
08/18/2005,13:31,1132.75,1133.00,1132.50,1132.50,156,625,781.00
08/18/2005,13:32,1132.50,1132.75,1132.00,1132.50,1350,2231,3581.00
08/18/2005,13:33,1132.50,1132.75,1132.25,1132.75,1397,377,1774.00
08/18/2005,13:34,1132.75,1133.25,1132.50,1133.25,1644,476,2120.00
08/18/2005,13:35,1133.25,1134.50,1133.00,1134.00,3342,500,3842.00
08/18/2005,13:36,1134.25,1136.00,1134.00,1135.75,6977,3566,10543.00
08/18/2005,13:37,1135.75,1136.00,1135.00,1135.25,971,2381,3352.00
08/18/2005,13:38,1135.25,1135.50,1135.00,1135.00,14,2146,2160.00
08/18/2005,13:39,1135.00,1135.25,1135.00,1135.25,68,523,591.00
08/18/2005,13:40,1135.00,1136.25,1135.00,1135.75,2912,1819,4731.00
08/18/2005,13:41,1136.00,1136.00,1135.25,1135.50,247,566,813.00
08/18/2005,13:42,1135.50,1135.50,1135.00,1135.25,204,613,817.00
08/18/2005,13:43,1135.00,1135.50,1135.00,1135.50,441,115,556.00
08/18/2005,13:44,1135.50,1135.50,1135.25,1135.25,146,39,185.00
08/18/2005,13:45,1135.25,1135.50,1135.00,1135.25,206,329,535.00
08/18/2005,13:46,1135.25,1135.50,1134.75,1134.75,7,498,505.00
08/18/2005,13:47,1134.75,1135.00,1134.25,1134.50,262,1816,2078.00
08/18/2005,13:48,1134.25,1134.50,1133.75,1134.00,810,1532,2342.00
08/18/2005,13:49,1134.00,1134.50,1133.75,1134.25,644,523,1167.00
08/18/2005,13:50,1134.25,1135.00,1134.25,1134.50,981,423,1404.00
08/18/2005,13:51,1134.50,1134.75,1134.00,1134.50,621,668,1289.00
08/18/2005,13:52,1134.50,1134.75,1134.50,1134.75,10,34,44.00
08/18/2005,13:53,1134.50,1134.75,1134.00,1134.25,662,630,1292.00
08/18/2005,13:54,1134.50,1134.75,1134.50,1134.50,72,31,103.00
08/18/2005,13:55,1134.50,1135.00,1134.50,1134.75,1282,213,1495.00
08/18/2005,13:56,1134.75,1135.25,1134.75,1134.75,322,593,915.00
08/18/2005,13:57,1135.00,1135.00,1134.75,1134.75,43,12,55.00
08/18/2005,13:58,1134.75,1135.00,1134.50,1134.75,170,271,441.00
08/18/2005,13:59,1135.00,1135.25,1134.75,1135.00,282,343,625.00
08/18/2005,14:00,1135.00,1135.25,1134.75,1134.75,372,275,647.00
08/18/2005,14:01,1135.00,1135.00,1134.50,1134.75,41,839,880.00
08/18/2005,14:02,1134.75,1135.00,1134.75,1135.00,303,109,412.00
08/18/2005,14:03,1134.75,1135.50,1134.75,1135.25,1540,682,2222.00
08/18/2005,14:04,1135.25,1136.00,1134.75,1134.75,2512,3249,5761.00
08/18/2005,14:05,1134.75,1135.25,1134.75,1135.00,820,536,1356.00
08/18/2005,14:06,1135.00,1135.25,1135.00,1135.00,193,596,789.00
08/18/2005,14:07,1135.00,1135.25,1134.75,1134.75,752,198,950.00
08/18/2005,14:08,1135.00,1135.00,1134.75,1134.75,30,311,341.00
08/18/2005,14:09,1134.75,1135.00,1134.25,1134.50,15,774,789.00
08/18/2005,14:10,1134.25,1135.00,1134.25,1134.75,530,766,1296.00
08/18/2005,14:11,1135.00,1135.25,1134.75,1135.25,824,62,886.00
08/18/2005,14:12,1135.00,1135.75,1135.00,1135.75,1294,87,1381.00
08/18/2005,14:13,1135.75,1136.25,1135.75,1136.00,2511,1487,3998.00
08/18/2005,14:14,1136.00,1136.00,1135.50,1135.50,747,616,1363.00
08/18/2005,14:15,1135.75,1135.75,1135.00,1135.25,330,792,1122.00
08/18/2005,14:16,1135.50,1135.50,1134.50,1134.50,153,1358,1511.00
08/18/2005,14:17,1134.75,1134.75,1134.25,1134.50,378,769,1147.00
08/18/2005,14:18,1134.50,1134.75,1134.25,1134.25,43,1060,1103.00
08/18/2005,14:19,1134.25,1134.75,1134.00,1134.75,905,513,1418.00
08/18/2005,14:20,1134.75,1135.25,1134.50,1134.75,920,774,1694.00
08/18/2005,14:21,1134.75,1134.75,1134.00,1134.25,297,717,1014.00
08/18/2005,14:22,1134.25,1134.50,1133.50,1133.75,330,2005,2335.00
08/18/2005,14:23,1133.50,1134.00,1133.50,1134.00,1593,1223,2816.00
08/18/2005,14:24,1134.25,1134.25,1133.75,1134.00,883,269,1152.00
08/18/2005,14:25,1133.75,1134.25,1133.75,1134.25,576,613,1189.00
08/18/2005,14:26,1134.25,1134.50,1134.00,1134.25,646,42,688.00
08/18/2005,14:27,1134.00,1134.50,1134.00,1134.50,889,104,993.00
08/18/2005,14:28,1134.50,1134.50,1134.00,1134.25,197,243,440.00
08/18/2005,14:29,1134.25,1134.50,1134.00,1134.00,62,666,728.00
08/18/2005,14:30,1134.00,1134.00,1133.75,1134.00,769,357,1126.00
08/18/2005,14:31,1134.00,1134.25,1133.75,1134.00,533,153,686.00
08/18/2005,14:32,1134.00,1134.50,1134.00,1134.50,1117,34,1151.00
08/18/2005,14:33,1134.50,1134.50,1134.00,1134.25,13,650,663.00
08/18/2005,14:34,1134.25,1134.25,1134.00,1134.25,27,3,30.00
08/18/2005,14:35,1134.00,1134.25,1133.50,1133.75,330,1137,1467.00
08/18/2005,14:36,1133.75,1134.00,1133.50,1133.75,423,205,628.00
08/18/2005,14:37,1133.75,1134.50,1133.75,1134.50,1152,213,1365.00
08/18/2005,14:38,1134.50,1134.50,1134.00,1134.50,188,282,470.00
08/18/2005,14:39,1134.25,1134.25,1134.00,1134.25,107,248,355.00
08/18/2005,14:40,1134.25,1134.50,1134.00,1134.25,490,400,890.00
08/18/2005,14:41,1134.25,1135.00,1134.00,1135.00,1261,327,1588.00
08/18/2005,14:42,1135.00,1135.00,1134.50,1134.75,512,584,1096.00
08/18/2005,14:43,1134.75,1135.00,1134.25,1134.50,68,401,469.00
08/18/2005,14:44,1134.50,1134.75,1134.50,1134.50,3,283,286.00
08/18/2005,14:45,1134.50,1135.50,1134.25,1135.50,1379,221,1600.00
08/18/2005,14:46,1135.50,1136.00,1135.25,1136.00,3560,1006,4566.00
08/18/2005,14:47,1136.00,1137.00,1136.00,1136.50,5595,3508,9103.00
08/18/2005,14:48,1136.50,1137.00,1136.25,1136.25,2395,1507,3902.00
08/18/2005,14:49,1136.25,1136.75,1136.00,1136.50,1588,1314,2902.00
08/18/2005,14:50,1136.25,1136.75,1136.25,1136.25,132,298,430.00
08/18/2005,14:51,1136.25,1136.50,1136.00,1136.00,494,1607,2101.00
08/18/2005,14:52,1136.25,1136.25,1135.50,1135.50,992,1636,2628.00
08/18/2005,14:53,1135.75,1135.75,1135.00,1135.00,973,3500,4473.00
08/18/2005,14:54,1135.00,1135.50,1135.00,1135.25,1114,257,1371.00
08/18/2005,14:55,1135.50,1135.50,1135.00,1135.00,607,711,1318.00
08/18/2005,14:56,1135.25,1135.25,1134.50,1134.50,985,2424,3409.00
08/18/2005,14:57,1134.75,1134.75,1134.00,1134.00,1226,1967,3193.00
08/18/2005,14:58,1134.25,1134.25,1133.75,1133.75,2924,3816,6740.00
08/18/2005,14:59,1133.75,1134.00,1133.50,1133.75,1903,1822,3725.00
08/18/2005,15:00,1133.75,1134.25,1133.50,1133.75,2209,3322,5531.00
08/18/2005,15:01,1133.75,1133.75,1132.75,1133.00,3358,4735,8093.00
08/18/2005,15:02,1132.75,1133.25,1132.75,1133.25,3679,961,4640.00
08/18/2005,15:03,1133.25,1133.50,1133.00,1133.00,2113,504,2617.00
08/18/2005,15:04,1133.25,1133.25,1133.00,1133.25,629,896,1525.00
08/18/2005,15:05,1133.25,1133.50,1133.00,1133.50,414,731,1145.00
08/18/2005,15:06,1133.25,1133.75,1133.25,1133.50,1692,865,2557.00
08/18/2005,15:07,1133.50,1134.25,1133.50,1134.00,2549,204,2753.00
08/18/2005,15:08,1134.00,1134.50,1133.75,1134.25,1191,1033,2224.00
08/18/2005,15:09,1134.25,1134.50,1134.25,1134.25,950,88,1038.00
08/18/2005,15:10,1134.25,1134.50,1134.25,1134.50,434,248,682.00
08/18/2005,15:11,1134.50,1134.50,1134.00,1134.25,633,655,1288.00
08/18/2005,15:12,1134.50,1134.50,1134.00,1134.00,493,454,947.00
08/18/2005,15:13,1134.00,1134.75,1134.00,1134.50,1319,1172,2491.00
08/18/2005,15:14,1134.50,1134.50,1134.00,1134.50,485,1120,1605.00
08/18/2005,15:15,1134.50,1134.75,1134.25,1134.50,2191,2111,4302.00
08/18/2005,15:16,1134.25,1134.50,1134.25,1134.50,2,1,3.00
08/18/2005,15:31,1134.25,1134.50,1134.25,1134.50,167,86,253.00
08/18/2005,15:32,1134.50,1134.50,1134.25,1134.50,59,201,260.00
08/18/2005,15:33,1134.25,1134.25,1134.25,1134.25,0,244,244.00
08/18/2005,15:34,1134.25,1134.25,1134.00,1134.25,1,89,90.00
08/18/2005,15:35,1134.25,1134.25,1134.00,1134.00,16,116,132.00
08/18/2005,15:36,1134.00,1134.25,1134.00,1134.00,1,84,85.00
08/18/2005,15:37,1134.25,1134.25,1133.50,1133.50,1,395,396.00
08/18/2005,15:38,1133.50,1133.75,1133.50,1133.50,46,16,62.00
08/18/2005,15:39,1133.75,1133.75,1133.75,1133.75,50,0,50.00
08/18/2005,15:40,1133.75,1133.75,1133.75,1133.75,387,0,387.00
08/18/2005,15:41,1133.75,1133.75,1133.75,1133.75,1,0,1.00
08/18/2005,15:42,1134.00,1134.00,1133.75,1133.75,1,2,3.00
08/18/2005,15:43,1133.75,1134.00,1133.75,1134.00,218,3,221.00
08/18/2005,15:44,1134.00,1134.00,1134.00,1134.00,5,0,5.00
08/18/2005,15:45,1134.00,1134.00,1133.75,1133.75,72,7,79.00
08/18/2005,15:46,1134.00,1134.00,1133.75,1134.00,137,5,142.00
08/18/2005,15:47,1134.25,1134.25,1134.25,1134.25,3,0,3.00
08/18/2005,15:48,1134.00,1134.25,1134.00,1134.25,162,2,164.00
08/18/2005,15:49,1134.50,1134.50,1134.25,1134.25,1,92,93.00
08/18/2005,15:50,1134.25,1134.50,1134.25,1134.50,2,23,25.00
08/18/2005,15:51,1134.50,1134.50,1134.50,1134.50,2,0,2.00
08/18/2005,15:53,1134.25,1134.25,1134.25,1134.25,0,24,24.00
08/18/2005,15:55,1134.25,1134.50,1134.25,1134.50,1,1,2.00
08/18/2005,15:56,1134.25,1134.25,1134.00,1134.00,0,89,89.00
08/18/2005,15:57,1134.25,1134.25,1134.25,1134.25,52,0,52.00
08/18/2005,15:59,1134.25,1134.25,1134.25,1134.25,32,0,32.00
08/18/2005,16:00,1134.25,1134.25,1134.25,1134.25,1,0,1.00
08/18/2005,17:01,1134.75,1134.75,1134.75,1134.75,1,0,1.00
08/18/2005,17:02,1134.50,1134.50,1134.50,1134.50,0,2,2.00
08/18/2005,17:08,1134.75,1134.75,1134.50,1134.50,1,2,3.00
08/18/2005,17:09,1134.50,1134.50,1134.50,1134.50,0,21,21.00
08/18/2005,17:11,1134.50,1134.50,1134.50,1134.50,0,1,1.00
08/18/2005,17:13,1134.75,1134.75,1134.50,1134.50,2,1,3.00
08/18/2005,17:14,1134.75,1134.75,1134.75,1134.75,1,0,1.00
08/18/2005,17:16,1134.75,1135.00,1134.75,1134.75,107,2,109.00
08/18/2005,17:17,1134.75,1135.00,1134.75,1135.00,2,1,3.00
08/18/2005,17:19,1134.75,1134.75,1134.75,1134.75,0,27,27.00
08/18/2005,17:21,1134.75,1135.00,1134.75,1135.00,148,2,150.00
08/18/2005,17:22,1135.00,1135.25,1135.00,1135.00,85,9,94.00
08/18/2005,17:23,1135.25,1135.25,1135.25,1135.25,49,0,49.00
08/18/2005,17:24,1135.25,1135.50,1135.25,1135.25,25,5,30.00
08/18/2005,17:25,1135.25,1135.25,1135.25,1135.25,0,3,3.00
08/18/2005,17:27,1135.50,1135.50,1135.25,1135.25,1,2,3.00
08/18/2005,17:28,1135.25,1135.25,1135.25,1135.25,0,4,4.00
08/18/2005,17:29,1135.25,1135.25,1135.25,1135.25,0,22,22.00
08/18/2005,17:31,1135.25,1135.25,1135.25,1135.25,0,41,41.00
08/18/2005,17:32,1135.25,1135.50,1135.25,1135.50,1,5,6.00
08/18/2005,17:33,1135.25,1135.25,1135.00,1135.00,0,9,9.00
08/18/2005,17:34,1135.00,1135.00,1135.00,1135.00,0,3,3.00
08/18/2005,17:36,1135.25,1135.50,1135.25,1135.50,40,0,40.00
08/18/2005,17:37,1135.25,1135.50,1135.25,1135.50,1,9,10.00
08/18/2005,17:38,1135.50,1135.50,1135.50,1135.50,221,0,221.00
08/18/2005,17:39,1135.75,1135.75,1135.50,1135.50,6,7,13.00
08/18/2005,17:41,1135.50,1135.50,1135.50,1135.50,0,1,1.00
08/18/2005,17:42,1135.25,1135.25,1135.25,1135.25,0,29,29.00
08/18/2005,17:43,1135.25,1135.25,1135.25,1135.25,0,11,11.00
08/18/2005,17:44,1135.00,1135.00,1135.00,1135.00,0,2,2.00
08/18/2005,17:45,1135.00,1135.00,1135.00,1135.00,0,1,1.00
08/18/2005,17:47,1135.00,1135.00,1135.00,1135.00,0,1,1.00
08/18/2005,17:49,1135.00,1135.00,1135.00,1135.00,0,1,1.00
08/18/2005,17:50,1135.25,1135.25,1135.00,1135.00,30,5,35.00
08/18/2005,17:51,1135.25,1135.25,1135.25,1135.25,1,0,1.00
08/18/2005,17:54,1135.00,1135.00,1135.00,1135.00,0,3,3.00
08/18/2005,17:55,1135.25,1135.25,1135.25,1135.25,1,0,1.00
08/18/2005,17:59,1135.25,1135.25,1135.25,1135.25,22,0,22.00
08/18/2005,18:00,1135.25,1135.25,1135.00,1135.00,1,1,2.00
08/18/2005,18:06,1135.00,1135.00,1135.00,1135.00,0,5,5.00
08/18/2005,18:14,1135.00,1135.00,1135.00,1135.00,0,1,1.00
08/18/2005,18:17,1135.25,1135.25,1135.25,1135.25,3,0,3.00
08/18/2005,18:28,1135.00,1135.00,1135.00,1135.00,0,22,22.00
08/18/2005,18:33,1135.00,1135.00,1135.00,1135.00,0,8,8.00
08/18/2005,18:34,1135.00,1135.00,1135.00,1135.00,0,1,1.00
08/18/2005,18:35,1135.00,1135.00,1135.00,1135.00,0,1,1.00
08/18/2005,18:48,1135.00,1135.00,1135.00,1135.00,0,5,5.00
08/18/2005,18:53,1134.75,1134.75,1134.75,1134.75,0,5,5.00
08/18/2005,19:01,1134.75,1134.75,1134.75,1134.75,0,15,15.00
08/18/2005,19:02,1134.75,1134.75,1134.50,1134.75,1,43,44.00
08/18/2005,19:03,1134.75,1134.75,1134.75,1134.75,24,0,24.00
08/18/2005,19:05,1134.75,1134.75,1134.50,1134.50,6,2,8.00
08/18/2005,19:06,1134.75,1134.75,1134.75,1134.75,32,0,32.00
08/18/2005,19:07,1134.75,1134.75,1134.75,1134.75,13,0,13.00
08/18/2005,19:08,1134.75,1134.75,1134.75,1134.75,1,0,1.00
08/18/2005,19:09,1134.75,1134.75,1134.75,1134.75,5,0,5.00
08/18/2005,19:11,1134.75,1134.75,1134.75,1134.75,65,0,65.00
08/18/2005,19:12,1134.75,1134.75,1134.75,1134.75,1,0,1.00
08/18/2005,19:14,1134.75,1134.75,1134.75,1134.75,1,0,1.00
08/18/2005,19:15,1134.75,1134.75,1134.75,1134.75,5,0,5.00
08/18/2005,19:19,1134.50,1134.50,1134.50,1134.50,0,14,14.00
08/18/2005,19:21,1134.75,1134.75,1134.50,1134.50,14,5,19.00
08/18/2005,19:22,1134.75,1134.75,1134.75,1134.75,102,0,102.00
08/18/2005,19:23,1135.00,1135.00,1134.75,1134.75,2,3,5.00
08/18/2005,19:24,1134.75,1134.75,1134.75,1134.75,0,3,3.00
08/18/2005,19:25,1134.75,1134.75,1134.75,1134.75,0,12,12.00
08/18/2005,19:36,1134.75,1134.75,1134.75,1134.75,0,85,85.00
08/18/2005,19:37,1134.75,1134.75,1134.75,1134.75,0,23,23.00
08/18/2005,19:40,1134.75,1134.75,1134.75,1134.75,0,16,16.00
08/18/2005,19:41,1134.75,1134.75,1134.75,1134.75,0,20,20.00
08/18/2005,19:42,1134.75,1134.75,1134.75,1134.75,0,30,30.00
08/18/2005,19:43,1134.75,1134.75,1134.75,1134.75,0,2,2.00
08/18/2005,19:44,1134.75,1134.75,1134.75,1134.75,0,2,2.00
08/18/2005,19:45,1134.75,1134.75,1134.75,1134.75,0,1,1.00
08/18/2005,20:01,1134.75,1134.75,1134.75,1134.75,0,1,1.00
08/18/2005,20:04,1135.00,1135.00,1135.00,1135.00,111,0,111.00
08/18/2005,20:08,1135.00,1135.00,1135.00,1135.00,35,0,35.00
08/18/2005,20:11,1134.75,1134.75,1134.75,1134.75,0,1,1.00
08/18/2005,20:12,1135.00,1135.00,1135.00,1135.00,7,0,7.00
08/18/2005,20:18,1135.00,1135.00,1135.00,1135.00,1,0,1.00
08/18/2005,20:19,1135.00,1135.00,1135.00,1135.00,1,0,1.00
08/18/2005,20:31,1135.00,1135.00,1135.00,1135.00,6,0,6.00
08/18/2005,20:33,1135.00,1135.00,1135.00,1135.00,1,0,1.00
08/18/2005,20:35,1135.00,1135.00,1135.00,1135.00,6,0,6.00
08/18/2005,20:36,1135.00,1135.00,1135.00,1135.00,3,0,3.00
08/18/2005,20:37,1134.75,1134.75,1134.75,1134.75,0,1,1.00
08/18/2005,20:38,1135.00,1135.00,1135.00,1135.00,5,0,5.00
08/18/2005,20:48,1135.00,1135.00,1135.00,1135.00,25,0,25.00
08/18/2005,20:51,1135.00,1135.00,1135.00,1135.00,6,0,6.00
08/18/2005,20:52,1135.00,1135.00,1135.00,1135.00,1,0,1.00
08/18/2005,20:53,1134.75,1135.00,1134.75,1135.00,1,1,2.00
08/18/2005,20:55,1135.00,1135.00,1135.00,1135.00,3,0,3.00
08/18/2005,21:01,1135.00,1135.00,1134.75,1134.75,2,2,4.00
08/18/2005,21:06,1135.00,1135.00,1135.00,1135.00,74,0,74.00
08/18/2005,21:07,1135.00,1135.00,1135.00,1135.00,6,0,6.00
08/18/2005,21:08,1135.00,1135.00,1135.00,1135.00,2,0,2.00
08/18/2005,21:10,1135.25,1135.25,1135.25,1135.25,6,0,6.00
08/18/2005,21:11,1135.00,1135.00,1135.00,1135.00,0,1,1.00
08/18/2005,21:12,1135.00,1135.00,1135.00,1135.00,0,2,2.00
08/18/2005,21:14,1135.00,1135.00,1135.00,1135.00,0,1,1.00
08/18/2005,21:16,1135.00,1135.00,1135.00,1135.00,0,1,1.00
08/18/2005,21:18,1135.00,1135.00,1135.00,1135.00,0,2,2.00
08/18/2005,21:20,1135.25,1135.25,1135.25,1135.25,15,0,15.00
08/18/2005,21:21,1135.25,1135.25,1135.25,1135.25,1,0,1.00
08/18/2005,21:24,1135.25,1135.25,1135.25,1135.25,2,0,2.00
08/18/2005,21:25,1135.00,1135.00,1135.00,1135.00,0,32,32.00
08/18/2005,21:26,1135.00,1135.00,1135.00,1135.00,0,18,18.00
08/18/2005,21:32,1135.00,1135.00,1135.00,1135.00,0,10,10.00
08/18/2005,21:33,1135.00,1135.00,1135.00,1135.00,0,42,42.00
08/18/2005,21:34,1135.00,1135.00,1135.00,1135.00,0,8,8.00
08/18/2005,21:35,1135.00,1135.00,1135.00,1135.00,0,23,23.00
08/18/2005,21:36,1135.00,1135.00,1135.00,1135.00,0,25,25.00
08/18/2005,21:37,1135.00,1135.25,1135.00,1135.25,1,2,3.00
08/18/2005,21:38,1135.00,1135.00,1135.00,1135.00,0,1,1.00
08/18/2005,21:40,1135.00,1135.00,1135.00,1135.00,0,15,15.00
08/18/2005,21:41,1135.00,1135.00,1135.00,1135.00,0,19,19.00
08/18/2005,21:44,1135.00,1135.00,1135.00,1135.00,0,1,1.00
08/18/2005,21:45,1135.00,1135.00,1134.75,1135.00,5,2,7.00
08/18/2005,21:49,1135.00,1135.00,1135.00,1135.00,2,0,2.00
08/18/2005,21:51,1134.75,1134.75,1134.75,1134.75,0,1,1.00
08/18/2005,21:52,1134.75,1134.75,1134.75,1134.75,0,1,1.00
08/18/2005,21:57,1135.00,1135.00,1135.00,1135.00,10,0,10.00
08/18/2005,21:59,1135.00,1135.00,1135.00,1135.00,7,0,7.00
08/18/2005,22:05,1134.75,1134.75,1134.75,1134.75,0,5,5.00
08/18/2005,22:06,1134.75,1134.75,1134.75,1134.75,0,10,10.00
08/18/2005,22:07,1135.00,1135.00,1135.00,1135.00,2,0,2.00
08/18/2005,22:11,1135.00,1135.00,1135.00,1135.00,1,0,1.00
08/18/2005,22:12,1135.00,1135.00,1135.00,1135.00,1,0,1.00
08/18/2005,22:18,1135.00,1135.00,1134.75,1134.75,2,2,4.00
08/18/2005,22:20,1134.75,1134.75,1134.75,1134.75,0,1,1.00
08/18/2005,22:31,1134.75,1134.75,1134.75,1134.75,0,3,3.00
08/18/2005,22:51,1134.75,1134.75,1134.75,1134.75,0,5,5.00
08/18/2005,22:56,1135.00,1135.00,1135.00,1135.00,44,0,44.00
08/18/2005,22:58,1135.00,1135.00,1135.00,1135.00,6,0,6.00
08/18/2005,23:02,1134.75,1134.75,1134.75,1134.75,0,1,1.00
08/18/2005,23:06,1135.00,1135.00,1134.75,1134.75,1,1,2.00
08/18/2005,23:08,1134.75,1134.75,1134.75,1134.75,0,10,10.00
08/18/2005,23:10,1135.00,1135.00,1135.00,1135.00,5,0,5.00
08/18/2005,23:12,1135.00,1135.00,1135.00,1135.00,30,0,30.00
08/18/2005,23:13,1135.00,1135.00,1135.00,1135.00,15,0,15.00
08/18/2005,23:14,1134.75,1134.75,1134.75,1134.75,0,2,2.00
08/18/2005,23:18,1134.75,1134.75,1134.75,1134.75,0,40,40.00
08/18/2005,23:22,1135.00,1135.00,1135.00,1135.00,1,0,1.00
08/18/2005,23:23,1135.00,1135.00,1135.00,1135.00,4,0,4.00
08/18/2005,23:25,1134.75,1134.75,1134.75,1134.75,0,1,1.00
08/18/2005,23:30,1135.00,1135.00,1135.00,1135.00,59,0,59.00
08/18/2005,23:31,1135.00,1135.00,1135.00,1135.00,25,0,25.00
08/18/2005,23:32,1135.25,1135.25,1135.25,1135.25,21,0,21.00
08/18/2005,23:42,1135.00,1135.00,1135.00,1135.00,0,1,1.00
08/18/2005,23:43,1135.00,1135.00,1135.00,1135.00,0,1,1.00
08/18/2005,23:46,1135.25,1135.25,1135.25,1135.25,1,0,1.00
08/18/2005,23:48,1135.25,1135.25,1135.25,1135.25,15,0,15.00
08/18/2005,23:50,1135.25,1135.25,1135.25,1135.25,15,0,15.00
08/18/2005,23:56,1135.25,1135.25,1135.25,1135.25,7,0,7.00
08/18/2005,23:57,1135.25,1135.25,1135.25,1135.25,5,0,5.00
08/18/2005,23:58,1135.25,1135.25,1135.25,1135.25,1,0,1.00
08/19/2005,00:00,1135.25,1135.25,1135.25,1135.25,1,0,1.00
08/19/2005,00:01,1135.25,1135.25,1135.25,1135.25,1,0,1.00
08/19/2005,00:05,1135.50,1135.50,1135.50,1135.50,9,0,9.00
08/19/2005,00:06,1135.25,1135.50,1135.25,1135.50,1,6,7.00
08/19/2005,00:12,1135.25,1135.25,1135.25,1135.25,0,2,2.00
08/19/2005,00:14,1135.25,1135.25,1135.25,1135.25,0,1,1.00
08/19/2005,00:15,1135.25,1135.25,1135.25,1135.25,0,3,3.00
08/19/2005,00:16,1135.25,1135.25,1135.25,1135.25,0,5,5.00
08/19/2005,00:20,1135.25,1135.25,1135.25,1135.25,0,1,1.00
08/19/2005,00:23,1135.50,1135.50,1135.50,1135.50,1,0,1.00
08/19/2005,00:34,1135.50,1135.50,1135.50,1135.50,1,0,1.00
08/19/2005,00:37,1135.50,1135.50,1135.50,1135.50,3,0,3.00
08/19/2005,00:39,1135.50,1135.50,1135.50,1135.50,1,0,1.00
08/19/2005,00:42,1135.25,1135.25,1135.25,1135.25,0,1,1.00
08/19/2005,00:43,1135.25,1135.25,1135.25,1135.25,0,1,1.00
08/19/2005,00:46,1135.25,1135.25,1135.25,1135.25,0,1,1.00
08/19/2005,00:50,1135.25,1135.25,1135.25,1135.25,0,2,2.00
08/19/2005,00:53,1135.50,1135.50,1135.50,1135.50,1,0,1.00
08/19/2005,00:54,1135.50,1135.50,1135.50,1135.50,3,0,3.00
08/19/2005,00:56,1135.25,1135.25,1135.25,1135.25,0,3,3.00
08/19/2005,01:01,1135.25,1135.25,1135.25,1135.25,0,25,25.00
08/19/2005,01:04,1135.25,1135.25,1135.25,1135.25,0,1,1.00
08/19/2005,01:05,1135.25,1135.25,1135.25,1135.25,0,3,3.00
08/19/2005,01:06,1135.25,1135.25,1135.25,1135.25,0,8,8.00
08/19/2005,01:08,1135.50,1135.50,1135.50,1135.50,70,0,70.00
08/19/2005,01:12,1135.50,1135.50,1135.50,1135.50,26,0,26.00
08/19/2005,01:16,1135.50,1135.50,1135.50,1135.50,15,0,15.00
08/19/2005,01:17,1135.50,1135.50,1135.50,1135.50,3,0,3.00
08/19/2005,01:19,1135.50,1135.50,1135.25,1135.25,2,3,5.00
08/19/2005,01:20,1135.25,1135.25,1135.25,1135.25,0,5,5.00
08/19/2005,01:22,1135.50,1135.50,1135.50,1135.50,1,0,1.00
08/19/2005,01:24,1135.50,1135.50,1135.50,1135.50,101,0,101.00
08/19/2005,01:27,1135.75,1135.75,1135.75,1135.75,2,0,2.00
08/19/2005,01:32,1135.75,1135.75,1135.75,1135.75,174,0,174.00
08/19/2005,01:33,1135.50,1135.50,1135.50,1135.50,0,9,9.00
08/19/2005,01:34,1135.75,1135.75,1135.50,1135.50,1,3,4.00
08/19/2005,01:35,1135.50,1135.50,1135.50,1135.50,0,3,3.00
08/19/2005,01:37,1135.50,1135.50,1135.50,1135.50,0,7,7.00
08/19/2005,01:41,1135.50,1135.50,1135.50,1135.50,0,100,100.00
08/19/2005,01:43,1135.50,1135.50,1135.50,1135.50,0,5,5.00
08/19/2005,01:47,1135.50,1135.50,1135.50,1135.50,0,1,1.00
08/19/2005,01:51,1135.50,1135.50,1135.50,1135.50,0,1,1.00
08/19/2005,01:52,1135.50,1135.50,1135.50,1135.50,0,3,3.00
08/19/2005,01:54,1135.50,1135.50,1135.50,1135.50,0,1,1.00
08/19/2005,02:01,1135.50,1135.50,1135.50,1135.50,0,73,73.00
08/19/2005,02:02,1135.25,1135.50,1135.25,1135.25,1,111,112.00
08/19/2005,02:03,1135.50,1136.00,1135.50,1136.00,74,1,75.00
08/19/2005,02:04,1136.00,1136.75,1136.00,1136.25,456,223,679.00
08/19/2005,02:05,1136.00,1136.25,1136.00,1136.25,11,2,13.00
08/19/2005,02:06,1136.00,1136.00,1135.75,1135.75,77,43,120.00
08/19/2005,02:07,1136.00,1136.00,1135.75,1136.00,7,4,11.00
08/19/2005,02:08,1136.00,1136.00,1136.00,1136.00,1,0,1.00
08/19/2005,02:09,1136.00,1136.00,1136.00,1136.00,93,0,93.00
08/19/2005,02:10,1135.75,1136.00,1135.75,1135.75,1,180,181.00
08/19/2005,02:11,1135.50,1135.50,1135.50,1135.50,0,170,170.00
08/19/2005,02:12,1135.50,1135.50,1135.25,1135.25,0,83,83.00
08/19/2005,02:13,1135.25,1135.50,1135.25,1135.50,16,15,31.00
08/19/2005,02:14,1135.75,1136.00,1135.75,1136.00,78,0,78.00
08/19/2005,02:15,1135.75,1136.00,1135.75,1136.00,12,8,20.00
08/19/2005,02:16,1135.75,1135.75,1135.50,1135.50,0,72,72.00
08/19/2005,02:17,1135.50,1135.50,1135.00,1135.00,0,59,59.00
08/19/2005,02:18,1135.00,1135.00,1135.00,1135.00,0,2,2.00
08/19/2005,02:19,1135.00,1135.00,1135.00,1135.00,0,134,134.00
08/19/2005,02:20,1135.00,1135.00,1134.75,1134.75,0,5,5.00
08/19/2005,02:21,1134.75,1135.00,1134.75,1135.00,76,6,82.00
08/19/2005,02:22,1135.00,1135.00,1134.75,1134.75,55,132,187.00
08/19/2005,02:23,1134.75,1135.00,1134.50,1135.00,16,192,208.00
08/19/2005,02:24,1134.75,1134.75,1134.75,1134.75,0,5,5.00
08/19/2005,02:25,1134.75,1134.75,1134.75,1134.75,0,11,11.00
08/19/2005,02:26,1134.75,1134.75,1134.75,1134.75,0,7,7.00
08/19/2005,02:27,1134.75,1134.75,1134.75,1134.75,0,6,6.00
08/19/2005,02:28,1134.75,1134.75,1134.75,1134.75,0,1,1.00
08/19/2005,02:29,1134.75,1134.75,1134.75,1134.75,0,6,6.00
08/19/2005,02:30,1135.00,1135.25,1135.00,1135.25,96,0,96.00
08/19/2005,02:31,1135.25,1135.25,1135.00,1135.00,1,22,23.00
08/19/2005,02:32,1135.00,1135.00,1134.75,1134.75,0,50,50.00
08/19/2005,02:33,1134.75,1134.75,1134.75,1134.75,0,97,97.00
08/19/2005,02:34,1134.75,1135.00,1134.75,1135.00,35,28,63.00
08/19/2005,02:35,1135.00,1135.00,1134.75,1134.75,10,3,13.00
08/19/2005,02:36,1134.75,1135.25,1134.75,1135.00,26,15,41.00
08/19/2005,02:38,1135.00,1135.25,1135.00,1135.25,52,6,58.00
08/19/2005,02:39,1135.25,1135.50,1135.25,1135.25,18,10,28.00
08/19/2005,02:40,1135.50,1135.50,1135.25,1135.25,2,16,18.00
08/19/2005,02:41,1135.25,1135.50,1135.25,1135.50,2,2,4.00
08/19/2005,02:42,1135.50,1135.50,1135.50,1135.50,21,0,21.00
08/19/2005,02:44,1135.50,1135.50,1135.50,1135.50,114,0,114.00
08/19/2005,02:45,1135.50,1135.50,1135.50,1135.50,38,0,38.00
08/19/2005,02:46,1135.50,1135.50,1135.50,1135.50,2,0,2.00
08/19/2005,02:47,1135.75,1135.75,1135.50,1135.50,1,2,3.00
08/19/2005,02:48,1135.50,1135.50,1135.50,1135.50,0,14,14.00
08/19/2005,02:49,1135.25,1135.25,1135.25,1135.25,0,1,1.00
08/19/2005,02:50,1135.25,1135.25,1135.00,1135.00,33,60,93.00
08/19/2005,02:51,1135.25,1135.25,1135.00,1135.25,6,1,7.00
08/19/2005,02:52,1135.25,1135.25,1135.00,1135.00,4,16,20.00
08/19/2005,02:54,1135.25,1135.25,1135.25,1135.25,52,0,52.00
08/19/2005,02:56,1135.50,1135.50,1135.50,1135.50,27,0,27.00
08/19/2005,02:57,1135.50,1136.00,1135.50,1136.00,118,0,118.00
08/19/2005,02:58,1136.00,1136.00,1136.00,1136.00,46,0,46.00
08/19/2005,02:59,1136.00,1136.25,1136.00,1136.25,106,0,106.00
08/19/2005,03:00,1136.25,1136.25,1136.25,1136.25,25,0,25.00
08/19/2005,03:01,1136.00,1136.00,1136.00,1136.00,0,16,16.00
08/19/2005,03:02,1135.75,1135.75,1135.75,1135.75,0,15,15.00
08/19/2005,03:05,1136.00,1136.25,1136.00,1136.25,64,0,64.00
08/19/2005,03:06,1136.25,1136.25,1136.25,1136.25,148,0,148.00
08/19/2005,03:07,1136.50,1136.50,1136.50,1136.50,135,0,135.00
08/19/2005,03:08,1136.25,1136.75,1136.25,1136.50,31,56,87.00
08/19/2005,03:11,1136.50,1137.00,1136.50,1137.00,303,0,303.00
08/19/2005,03:12,1136.75,1137.00,1136.75,1137.00,4,203,207.00
08/19/2005,03:13,1137.00,1137.25,1136.50,1137.00,137,50,187.00
08/19/2005,03:14,1137.25,1137.50,1137.25,1137.25,335,115,450.00
08/19/2005,03:15,1137.00,1137.00,1136.75,1136.75,0,51,51.00
08/19/2005,03:16,1136.75,1137.00,1136.75,1137.00,1,47,48.00
08/19/2005,03:17,1137.00,1137.00,1136.75,1136.75,23,86,109.00
08/19/2005,03:18,1136.75,1136.75,1136.75,1136.75,0,28,28.00
08/19/2005,03:19,1137.00,1137.00,1137.00,1137.00,77,0,77.00
08/19/2005,03:20,1137.00,1137.00,1137.00,1137.00,7,0,7.00
08/19/2005,03:22,1136.75,1136.75,1136.75,1136.75,0,2,2.00
08/19/2005,03:23,1136.75,1136.75,1136.75,1136.75,0,2,2.00
08/19/2005,03:24,1136.75,1136.75,1136.50,1136.50,0,42,42.00
08/19/2005,03:25,1136.75,1136.75,1136.50,1136.50,55,13,68.00
08/19/2005,03:26,1136.50,1136.50,1136.25,1136.50,12,71,83.00
08/19/2005,03:27,1136.50,1136.75,1136.50,1136.75,51,0,51.00
08/19/2005,03:28,1136.75,1136.75,1136.50,1136.50,14,1,15.00
08/19/2005,03:29,1136.50,1136.50,1136.50,1136.50,0,9,9.00
08/19/2005,03:31,1136.50,1136.50,1136.50,1136.50,0,11,11.00
08/19/2005,03:32,1136.75,1136.75,1136.75,1136.75,5,0,5.00
08/19/2005,03:33,1136.75,1136.75,1136.75,1136.75,15,0,15.00
08/19/2005,03:34,1136.50,1136.75,1136.50,1136.75,2,12,14.00
08/19/2005,03:36,1136.50,1136.75,1136.50,1136.75,1,9,10.00
08/19/2005,03:37,1136.50,1136.50,1136.50,1136.50,0,1,1.00
08/19/2005,03:38,1136.75,1136.75,1136.75,1136.75,14,0,14.00
08/19/2005,03:39,1136.75,1136.75,1136.75,1136.75,28,0,28.00
08/19/2005,03:41,1136.50,1136.50,1136.25,1136.50,24,41,65.00
08/19/2005,03:42,1136.75,1136.75,1136.75,1136.75,6,0,6.00
08/19/2005,03:43,1136.75,1136.75,1136.50,1136.75,12,7,19.00
08/19/2005,03:44,1136.50,1136.50,1136.50,1136.50,0,30,30.00
08/19/2005,03:45,1136.75,1136.75,1136.25,1136.50,16,12,28.00
08/19/2005,03:46,1136.50,1136.50,1136.50,1136.50,5,0,5.00
08/19/2005,03:47,1136.75,1136.75,1136.75,1136.75,3,0,3.00
08/19/2005,03:48,1136.50,1136.75,1136.50,1136.75,4,12,16.00
08/19/2005,03:49,1136.75,1136.75,1136.75,1136.75,15,0,15.00
08/19/2005,03:50,1136.75,1136.75,1136.75,1136.75,129,0,129.00
08/19/2005,03:51,1137.00,1137.00,1136.50,1137.00,72,14,86.00
08/19/2005,03:52,1137.00,1137.00,1136.75,1137.00,246,3,249.00
08/19/2005,03:53,1137.00,1137.25,1136.75,1137.25,35,11,46.00
08/19/2005,03:54,1137.00,1137.00,1137.00,1137.00,0,1,1.00
08/19/2005,03:55,1137.25,1137.25,1137.00,1137.25,21,2,23.00
08/19/2005,03:56,1137.00,1137.25,1137.00,1137.00,12,39,51.00
08/19/2005,03:57,1137.00,1137.00,1137.00,1137.00,0,12,12.00
08/19/2005,03:58,1137.00,1137.00,1137.00,1137.00,0,139,139.00
08/19/2005,03:59,1137.00,1137.00,1137.00,1137.00,0,2,2.00
08/19/2005,04:00,1137.00,1137.00,1137.00,1137.00,0,54,54.00
08/19/2005,04:01,1137.00,1137.00,1137.00,1137.00,0,5,5.00
08/19/2005,04:02,1137.00,1137.00,1137.00,1137.00,0,43,43.00
08/19/2005,04:03,1137.00,1137.50,1137.00,1137.25,205,23,228.00
08/19/2005,04:04,1137.25,1137.25,1137.00,1137.00,0,51,51.00
08/19/2005,04:05,1137.00,1137.00,1137.00,1137.00,0,13,13.00
08/19/2005,04:06,1137.00,1137.00,1137.00,1137.00,0,19,19.00
08/19/2005,04:07,1137.00,1137.00,1137.00,1137.00,0,12,12.00
08/19/2005,04:09,1137.00,1137.00,1137.00,1137.00,0,13,13.00
08/19/2005,04:10,1137.00,1137.25,1137.00,1137.25,2,13,15.00
08/19/2005,04:11,1137.00,1137.25,1137.00,1137.25,1,14,15.00
08/19/2005,04:12,1137.25,1137.25,1137.25,1137.25,10,0,10.00
08/19/2005,04:13,1137.00,1137.00,1137.00,1137.00,0,10,10.00
08/19/2005,04:14,1137.25,1137.25,1137.00,1137.00,100,129,229.00
08/19/2005,04:15,1137.00,1137.00,1136.75,1136.75,0,191,191.00
08/19/2005,04:16,1136.50,1136.75,1136.25,1136.75,6,202,208.00
08/19/2005,04:17,1137.00,1137.00,1136.75,1136.75,12,13,25.00
08/19/2005,04:18,1136.75,1136.75,1136.75,1136.75,0,9,9.00
08/19/2005,04:19,1136.75,1136.75,1136.75,1136.75,0,52,52.00
08/19/2005,04:20,1136.75,1137.00,1136.75,1137.00,51,13,64.00
08/19/2005,04:21,1136.75,1136.75,1136.75,1136.75,0,49,49.00
08/19/2005,04:22,1137.00,1137.00,1136.75,1136.75,72,1,73.00
08/19/2005,04:23,1137.00,1137.25,1137.00,1137.00,6,33,39.00
08/19/2005,04:24,1136.75,1136.75,1136.75,1136.75,0,9,9.00
08/19/2005,04:27,1137.00,1137.00,1136.75,1136.75,1,3,4.00
08/19/2005,04:28,1137.00,1137.00,1137.00,1137.00,22,0,22.00
08/19/2005,04:31,1136.75,1137.00,1136.75,1137.00,16,113,129.00
08/19/2005,04:32,1136.75,1136.75,1136.75,1136.75,0,3,3.00
08/19/2005,04:33,1137.00,1137.00,1137.00,1137.00,1,0,1.00
08/19/2005,04:34,1136.75,1136.75,1136.75,1136.75,0,1,1.00
08/19/2005,04:35,1137.00,1137.00,1137.00,1137.00,29,0,29.00
08/19/2005,04:36,1137.00,1137.00,1137.00,1137.00,1,0,1.00
08/19/2005,04:37,1137.25,1137.25,1137.25,1137.25,132,0,132.00
08/19/2005,04:38,1137.25,1137.25,1137.25,1137.25,1,0,1.00
08/19/2005,04:39,1137.50,1137.50,1137.50,1137.50,202,0,202.00
08/19/2005,04:40,1137.50,1137.75,1137.50,1137.75,352,0,352.00
08/19/2005,04:41,1137.75,1137.75,1137.50,1137.75,12,5,17.00
08/19/2005,04:42,1137.75,1138.00,1137.75,1137.75,27,2,29.00
08/19/2005,04:43,1137.75,1138.00,1137.75,1137.75,34,59,93.00
08/19/2005,04:44,1137.75,1138.00,1137.75,1138.00,33,127,160.00
08/19/2005,04:45,1137.75,1138.00,1137.75,1137.75,1,37,38.00
08/19/2005,04:46,1137.75,1137.75,1137.75,1137.75,0,21,21.00
08/19/2005,04:47,1137.75,1137.75,1137.75,1137.75,0,6,6.00
08/19/2005,04:48,1138.00,1138.00,1137.75,1138.00,2,45,47.00
08/19/2005,04:49,1137.50,1137.50,1137.50,1137.50,0,1,1.00
08/19/2005,04:50,1137.50,1137.75,1137.50,1137.75,14,3,17.00
08/19/2005,04:51,1137.75,1138.00,1137.75,1137.75,30,6,36.00
08/19/2005,04:52,1138.00,1138.00,1138.00,1138.00,301,0,301.00
08/19/2005,04:53,1137.75,1138.00,1137.75,1138.00,4,1,5.00
08/19/2005,04:54,1138.00,1138.00,1138.00,1138.00,25,0,25.00
08/19/2005,04:55,1138.00,1138.25,1138.00,1138.00,209,2,211.00
08/19/2005,04:56,1138.25,1138.25,1138.00,1138.00,27,23,50.00
08/19/2005,04:57,1138.00,1138.00,1138.00,1138.00,0,1,1.00
08/19/2005,04:58,1138.00,1138.00,1137.75,1138.00,1,5,6.00
08/19/2005,04:59,1137.75,1137.75,1137.75,1137.75,0,16,16.00
08/19/2005,05:00,1138.00,1138.00,1138.00,1138.00,4,0,4.00
08/19/2005,05:01,1137.75,1137.75,1137.75,1137.75,0,9,9.00
08/19/2005,05:02,1138.00,1138.00,1137.50,1137.50,1,75,76.00
08/19/2005,05:03,1137.75,1137.75,1137.75,1137.75,56,0,56.00
08/19/2005,05:04,1138.00,1138.00,1138.00,1138.00,4,0,4.00
08/19/2005,05:05,1138.00,1138.00,1138.00,1138.00,3,0,3.00
08/19/2005,05:06,1138.00,1138.00,1138.00,1138.00,131,0,131.00
08/19/2005,05:07,1138.00,1138.00,1137.75,1137.75,8,61,69.00
08/19/2005,05:08,1137.75,1138.00,1137.75,1137.75,2,9,11.00
08/19/2005,05:09,1137.75,1137.75,1137.75,1137.75,0,3,3.00
08/19/2005,05:10,1137.75,1138.00,1137.75,1138.00,7,1,8.00
08/19/2005,05:11,1137.75,1138.00,1137.75,1138.00,1,39,40.00
08/19/2005,05:12,1137.75,1137.75,1137.50,1137.50,0,13,13.00
08/19/2005,05:13,1137.75,1137.75,1137.75,1137.75,3,0,3.00
08/19/2005,05:14,1138.00,1138.00,1137.75,1137.75,1,1,2.00
08/19/2005,05:15,1137.75,1137.75,1137.75,1137.75,0,5,5.00
08/19/2005,05:17,1138.00,1138.00,1138.00,1138.00,50,0,50.00
08/19/2005,05:18,1138.00,1138.25,1138.00,1138.00,21,8,29.00
08/19/2005,05:19,1138.00,1138.00,1137.75,1137.75,0,30,30.00
08/19/2005,05:20,1137.75,1137.75,1137.75,1137.75,0,5,5.00
08/19/2005,05:21,1138.00,1138.00,1138.00,1138.00,2,0,2.00
08/19/2005,05:22,1137.75,1138.00,1137.75,1138.00,3,2,5.00
08/19/2005,05:24,1137.75,1137.75,1137.75,1137.75,0,8,8.00
08/19/2005,05:25,1137.75,1137.75,1137.75,1137.75,0,7,7.00
08/19/2005,05:26,1137.75,1137.75,1137.75,1137.75,0,63,63.00
08/19/2005,05:27,1138.00,1138.00,1138.00,1138.00,66,0,66.00
08/19/2005,05:28,1138.00,1138.00,1138.00,1138.00,27,0,27.00
08/19/2005,05:29,1138.00,1138.00,1138.00,1138.00,31,0,31.00
08/19/2005,05:30,1138.00,1138.25,1137.75,1137.75,20,61,81.00
08/19/2005,05:31,1138.00,1138.00,1138.00,1138.00,4,0,4.00
08/19/2005,05:32,1137.75,1137.75,1137.75,1137.75,0,2,2.00
08/19/2005,05:33,1137.75,1137.75,1137.75,1137.75,0,60,60.00
08/19/2005,05:34,1137.75,1137.75,1137.75,1137.75,0,63,63.00
08/19/2005,05:35,1137.75,1137.75,1137.75,1137.75,0,7,7.00
08/19/2005,05:36,1138.00,1138.00,1137.75,1137.75,1,54,55.00
08/19/2005,05:37,1137.75,1137.75,1137.50,1137.50,6,8,14.00
08/19/2005,05:38,1137.75,1137.75,1137.75,1137.75,149,0,149.00
08/19/2005,05:39,1137.75,1137.75,1137.75,1137.75,74,0,74.00
08/19/2005,05:40,1137.75,1137.75,1137.75,1137.75,12,0,12.00
08/19/2005,05:41,1137.75,1137.75,1137.50,1137.50,7,2,9.00
08/19/2005,05:42,1137.50,1137.75,1137.50,1137.50,1,107,108.00
08/19/2005,05:43,1137.50,1137.50,1137.50,1137.50,0,54,54.00
08/19/2005,05:44,1137.50,1137.50,1137.25,1137.50,3,8,11.00
08/19/2005,05:45,1137.50,1137.50,1137.50,1137.50,8,0,8.00
08/19/2005,05:46,1137.25,1137.25,1137.25,1137.25,0,3,3.00
08/19/2005,05:47,1137.25,1137.50,1137.25,1137.50,199,1,200.00
08/19/2005,05:48,1137.50,1137.50,1137.50,1137.50,4,0,4.00
08/19/2005,05:49,1137.50,1137.75,1137.50,1137.75,24,0,24.00
08/19/2005,05:50,1137.50,1137.75,1137.50,1137.50,3,61,64.00
08/19/2005,05:51,1137.50,1137.75,1137.50,1137.75,1,5,6.00
08/19/2005,05:52,1137.50,1137.50,1137.50,1137.50,0,20,20.00
08/19/2005,05:53,1137.75,1137.75,1137.75,1137.75,1,0,1.00
08/19/2005,05:54,1137.50,1137.50,1137.50,1137.50,0,3,3.00
08/19/2005,05:55,1137.50,1137.50,1137.50,1137.50,0,8,8.00
08/19/2005,05:56,1137.50,1137.50,1137.50,1137.50,0,35,35.00
08/19/2005,05:57,1137.50,1137.50,1137.25,1137.50,18,3,21.00
08/19/2005,05:58,1137.50,1137.50,1137.50,1137.50,2,0,2.00
08/19/2005,05:59,1137.50,1137.50,1137.50,1137.50,34,0,34.00
08/19/2005,06:01,1137.50,1137.50,1137.50,1137.50,10,0,10.00
08/19/2005,06:02,1137.25,1137.25,1137.25,1137.25,0,196,196.00
08/19/2005,06:03,1137.25,1137.25,1137.25,1137.25,0,44,44.00
08/19/2005,06:04,1137.25,1137.25,1137.00,1137.00,0,197,197.00
08/19/2005,06:05,1137.25,1137.50,1137.00,1137.25,136,63,199.00
08/19/2005,06:06,1137.50,1137.50,1137.50,1137.50,38,0,38.00
08/19/2005,06:08,1137.25,1137.25,1137.25,1137.25,0,5,5.00
08/19/2005,06:09,1137.50,1137.50,1137.50,1137.50,7,0,7.00
08/19/2005,06:11,1137.25,1137.25,1137.25,1137.25,0,4,4.00
08/19/2005,06:12,1137.25,1137.25,1137.25,1137.25,0,2,2.00
08/19/2005,06:13,1137.25,1137.50,1137.25,1137.25,4,80,84.00
08/19/2005,06:14,1137.25,1137.25,1137.25,1137.25,0,7,7.00
08/19/2005,06:15,1137.25,1137.25,1137.25,1137.25,0,78,78.00
08/19/2005,06:16,1137.25,1137.25,1137.00,1137.00,0,5,5.00
08/19/2005,06:17,1137.00,1137.00,1137.00,1137.00,0,3,3.00
08/19/2005,06:18,1137.00,1137.00,1136.75,1136.75,0,136,136.00
08/19/2005,06:19,1137.00,1137.00,1137.00,1137.00,1,0,1.00
08/19/2005,06:20,1137.00,1137.00,1136.25,1136.50,390,480,870.00
08/19/2005,06:21,1136.50,1136.50,1136.25,1136.50,81,94,175.00
08/19/2005,06:22,1136.50,1136.50,1136.25,1136.50,133,1,134.00
08/19/2005,06:23,1136.50,1136.75,1136.50,1136.75,99,0,99.00
08/19/2005,06:24,1136.50,1136.50,1136.50,1136.50,0,3,3.00
08/19/2005,06:25,1136.75,1137.00,1136.75,1137.00,52,0,52.00
08/19/2005,06:26,1136.75,1136.75,1136.50,1136.50,0,89,89.00
08/19/2005,06:27,1136.75,1136.75,1136.50,1136.50,1,3,4.00
08/19/2005,06:28,1136.50,1136.75,1136.50,1136.75,61,1,62.00
08/19/2005,06:29,1136.75,1136.75,1136.75,1136.75,2,0,2.00
08/19/2005,06:30,1136.75,1137.00,1136.75,1136.75,182,1,183.00
08/19/2005,06:31,1136.75,1137.00,1136.75,1137.00,65,5,70.00
08/19/2005,06:32,1137.00,1137.25,1137.00,1137.00,11,1,12.00
08/19/2005,06:33,1137.00,1137.00,1137.00,1137.00,0,11,11.00
08/19/2005,06:34,1137.00,1137.00,1137.00,1137.00,0,52,52.00
08/19/2005,06:35,1137.00,1137.00,1136.75,1136.75,0,18,18.00
08/19/2005,06:36,1137.00,1137.00,1137.00,1137.00,4,0,4.00
08/19/2005,06:37,1137.00,1137.25,1137.00,1137.25,16,0,16.00
08/19/2005,06:38,1137.00,1137.00,1137.00,1137.00,0,2,2.00
08/19/2005,06:39,1137.00,1137.00,1137.00,1137.00,0,114,114.00
08/19/2005,06:40,1137.00,1137.00,1137.00,1137.00,0,43,43.00
08/19/2005,06:41,1137.25,1137.25,1137.00,1137.00,1,39,40.00
08/19/2005,06:42,1137.25,1137.25,1137.00,1137.00,52,33,85.00
08/19/2005,06:44,1137.00,1137.00,1137.00,1137.00,0,70,70.00
08/19/2005,06:45,1137.00,1137.00,1136.75,1137.00,3,20,23.00
08/19/2005,06:46,1137.00,1137.00,1136.75,1137.00,14,1,15.00
08/19/2005,06:47,1136.75,1137.00,1136.75,1137.00,31,1,32.00
08/19/2005,06:48,1137.00,1137.00,1136.75,1136.75,23,24,47.00
08/19/2005,06:49,1136.75,1136.75,1136.75,1136.75,0,72,72.00
08/19/2005,06:50,1136.75,1136.75,1136.50,1136.50,0,68,68.00
08/19/2005,06:51,1136.50,1136.50,1136.50,1136.50,0,381,381.00
08/19/2005,06:52,1136.50,1136.50,1136.25,1136.50,9,159,168.00
08/19/2005,06:53,1136.50,1136.50,1136.25,1136.50,92,5,97.00
08/19/2005,06:54,1136.50,1136.50,1136.50,1136.50,16,0,16.00
08/19/2005,06:55,1136.50,1136.50,1136.50,1136.50,13,0,13.00
08/19/2005,06:56,1136.50,1136.50,1136.50,1136.50,13,0,13.00
08/19/2005,06:57,1136.50,1136.50,1136.25,1136.50,100,2,102.00
08/19/2005,06:58,1136.25,1136.50,1136.25,1136.25,1,354,355.00
08/19/2005,06:59,1136.25,1136.25,1136.00,1136.00,0,197,197.00
08/19/2005,07:00,1136.00,1136.25,1136.00,1136.25,102,2,104.00
08/19/2005,07:01,1136.50,1136.50,1136.50,1136.50,2,0,2.00
08/19/2005,07:02,1136.50,1136.50,1136.50,1136.50,176,0,176.00
08/19/2005,07:03,1136.50,1136.75,1136.25,1136.75,20,3,23.00
08/19/2005,07:04,1136.75,1136.75,1136.50,1136.50,1,75,76.00
08/19/2005,07:05,1136.50,1136.50,1136.50,1136.50,0,153,153.00
08/19/2005,07:06,1136.25,1136.50,1136.25,1136.50,116,1,117.00
08/19/2005,07:07,1136.50,1136.50,1136.50,1136.50,114,0,114.00
08/19/2005,07:08,1136.50,1136.75,1136.50,1136.75,54,0,54.00
08/19/2005,07:09,1136.75,1136.75,1136.75,1136.75,162,0,162.00
08/19/2005,07:10,1136.75,1137.00,1136.75,1137.00,67,1,68.00
08/19/2005,07:11,1136.75,1137.00,1136.75,1136.75,1,2,3.00
08/19/2005,07:12,1136.75,1136.75,1136.75,1136.75,0,19,19.00
08/19/2005,07:13,1136.75,1137.00,1136.75,1137.00,5,4,9.00
08/19/2005,07:14,1136.75,1136.75,1136.75,1136.75,0,4,4.00
08/19/2005,07:15,1136.75,1136.75,1136.50,1136.50,0,215,215.00
08/19/2005,07:16,1136.50,1136.75,1136.50,1136.75,4,6,10.00
08/19/2005,07:17,1136.75,1136.75,1136.50,1136.50,100,1,101.00
08/19/2005,07:18,1136.50,1136.75,1136.50,1136.75,4,65,69.00
08/19/2005,07:19,1136.50,1136.50,1136.50,1136.50,0,32,32.00
08/19/2005,07:20,1136.50,1136.50,1136.50,1136.50,0,180,180.00
08/19/2005,07:21,1136.25,1136.50,1136.25,1136.50,59,4,63.00
08/19/2005,07:22,1136.50,1136.75,1136.50,1136.50,10,40,50.00
08/19/2005,07:23,1136.75,1136.75,1136.50,1136.50,9,8,17.00
08/19/2005,07:24,1136.50,1136.75,1136.50,1136.75,45,7,52.00
08/19/2005,07:25,1136.75,1136.75,1136.75,1136.75,120,0,120.00
08/19/2005,07:26,1136.50,1136.75,1136.50,1136.75,2,104,106.00
08/19/2005,07:27,1136.50,1136.50,1136.25,1136.50,39,87,126.00
08/19/2005,07:28,1136.50,1136.50,1136.50,1136.50,25,0,25.00
08/19/2005,07:29,1136.50,1136.50,1136.50,1136.50,111,0,111.00
08/19/2005,07:30,1136.50,1136.50,1136.50,1136.50,30,0,30.00
08/19/2005,07:31,1136.75,1136.75,1136.75,1136.75,4,0,4.00
08/19/2005,07:32,1136.50,1136.75,1136.50,1136.50,4,9,13.00
08/19/2005,07:33,1136.50,1136.50,1136.50,1136.50,0,60,60.00
08/19/2005,07:34,1136.75,1136.75,1136.75,1136.75,2,0,2.00
08/19/2005,07:35,1136.75,1136.75,1136.50,1136.50,1,1,2.00
08/19/2005,07:36,1136.50,1136.75,1136.50,1136.75,101,8,109.00
08/19/2005,07:37,1136.75,1136.75,1136.75,1136.75,40,0,40.00
08/19/2005,07:38,1136.75,1137.00,1136.75,1137.00,12,0,12.00
08/19/2005,07:39,1137.00,1137.00,1136.75,1137.00,6,35,41.00
08/19/2005,07:40,1137.00,1137.00,1137.00,1137.00,13,0,13.00
08/19/2005,07:41,1137.00,1137.00,1137.00,1137.00,16,0,16.00
08/19/2005,07:42,1137.00,1137.00,1136.75,1136.75,1,2,3.00
08/19/2005,07:43,1137.00,1137.00,1136.75,1137.00,324,1,325.00
08/19/2005,07:44,1137.00,1137.00,1137.00,1137.00,135,0,135.00
08/19/2005,07:45,1137.00,1137.00,1136.75,1137.00,100,50,150.00
08/19/2005,07:46,1137.00,1137.00,1137.00,1137.00,47,0,47.00
08/19/2005,07:47,1136.75,1137.25,1136.75,1137.25,97,2,99.00
08/19/2005,07:48,1137.00,1137.00,1137.00,1137.00,0,16,16.00
08/19/2005,07:49,1137.25,1137.25,1137.00,1137.00,1,125,126.00
08/19/2005,07:50,1137.00,1137.00,1136.75,1137.00,175,10,185.00
08/19/2005,07:51,1137.00,1137.25,1137.00,1137.00,4,2,6.00
08/19/2005,07:52,1137.25,1137.25,1137.00,1137.00,2,3,5.00
08/19/2005,07:53,1137.00,1137.00,1137.00,1137.00,0,5,5.00
08/19/2005,07:54,1137.25,1137.25,1137.00,1137.25,218,8,226.00
08/19/2005,07:55,1137.25,1137.50,1137.25,1137.25,94,42,136.00
08/19/2005,07:56,1137.25,1137.50,1137.25,1137.50,1,15,16.00
08/19/2005,07:57,1137.50,1137.50,1137.25,1137.50,3,5,8.00
08/19/2005,07:58,1137.50,1137.50,1137.25,1137.50,357,107,464.00
08/19/2005,07:59,1137.50,1137.75,1137.50,1137.50,329,85,414.00
08/19/2005,08:00,1137.75,1137.75,1137.50,1137.50,5,185,190.00
08/19/2005,08:01,1137.50,1138.00,1137.50,1137.75,398,12,410.00
08/19/2005,08:02,1138.00,1138.25,1137.75,1138.25,619,75,694.00
08/19/2005,08:03,1138.00,1138.50,1138.00,1138.25,273,211,484.00
08/19/2005,08:04,1138.25,1138.50,1138.00,1138.00,119,300,419.00
08/19/2005,08:05,1138.25,1138.25,1138.00,1138.00,149,34,183.00
08/19/2005,08:06,1138.00,1138.25,1138.00,1138.00,21,695,716.00
08/19/2005,08:07,1138.00,1138.00,1137.75,1137.75,55,493,548.00
08/19/2005,08:08,1138.00,1138.00,1137.50,1137.75,419,269,688.00
08/19/2005,08:09,1137.75,1138.00,1137.75,1138.00,399,0,399.00
08/19/2005,08:10,1138.00,1138.25,1138.00,1138.25,16,0,16.00
08/19/2005,08:11,1138.00,1138.25,1138.00,1138.00,1118,61,1179.00
08/19/2005,08:12,1138.00,1138.00,1138.00,1138.00,0,187,187.00
08/19/2005,08:13,1137.75,1138.00,1137.75,1138.00,313,1,314.00
08/19/2005,08:14,1138.00,1138.00,1137.75,1137.75,136,21,157.00
08/19/2005,08:15,1137.75,1138.00,1137.75,1138.00,476,11,487.00
08/19/2005,08:16,1138.00,1138.00,1137.75,1138.00,35,1,36.00
08/19/2005,08:17,1138.00,1138.00,1137.75,1137.75,6,10,16.00
08/19/2005,08:18,1137.75,1138.00,1137.75,1138.00,202,2,204.00
08/19/2005,08:19,1138.00,1138.25,1137.75,1138.25,183,6,189.00
08/19/2005,08:20,1138.25,1138.25,1138.00,1138.00,468,18,486.00
08/19/2005,08:21,1138.00,1138.25,1138.00,1138.25,84,51,135.00
08/19/2005,08:22,1138.25,1138.25,1138.00,1138.00,32,23,55.00
08/19/2005,08:23,1138.25,1138.25,1138.00,1138.25,510,4,514.00
08/19/2005,08:24,1138.25,1138.50,1138.25,1138.50,1126,40,1166.00
08/19/2005,08:25,1138.50,1138.50,1138.25,1138.50,281,30,311.00
08/19/2005,08:26,1138.50,1138.50,1138.00,1138.00,88,307,395.00
08/19/2005,08:27,1138.00,1138.75,1138.00,1138.75,1176,594,1770.00
08/19/2005,08:28,1138.75,1139.00,1138.50,1138.75,2238,434,2672.00
08/19/2005,08:29,1139.00,1139.00,1138.50,1138.50,334,1239,1573.00
08/19/2005,08:30,1138.50,1139.00,1138.50,1138.75,1175,1074,2249.00
08/19/2005,08:31,1139.00,1139.00,1138.00,1138.00,1255,4703,5958.00
08/19/2005,08:32,1138.00,1138.25,1137.75,1137.75,549,1660,2209.00
08/19/2005,08:33,1137.75,1138.25,1137.75,1138.00,1419,1180,2599.00
08/19/2005,08:34,1138.25,1138.50,1138.00,1138.00,1351,1780,3131.00
08/19/2005,08:35,1138.00,1138.25,1137.75,1138.00,140,838,978.00
08/19/2005,08:36,1138.00,1138.25,1137.50,1137.75,1542,1556,3098.00
08/19/2005,08:37,1137.50,1138.00,1137.50,1137.50,1070,1922,2992.00
08/19/2005,08:38,1137.75,1137.75,1137.00,1137.25,918,2064,2982.00
08/19/2005,08:39,1137.00,1137.50,1137.00,1137.50,877,413,1290.00
08/19/2005,08:40,1137.50,1137.50,1137.25,1137.50,306,649,955.00
08/19/2005,08:41,1137.25,1137.50,1137.00,1137.25,503,402,905.00
08/19/2005,08:42,1137.25,1137.50,1136.50,1136.50,97,1818,1915.00
08/19/2005,08:43,1136.50,1137.25,1136.50,1137.25,1695,771,2466.00
08/19/2005,08:44,1137.25,1137.75,1137.00,1137.25,2102,737,2839.00
08/19/2005,08:45,1137.50,1137.50,1137.25,1137.50,898,22,920.00
08/19/2005,08:46,1137.50,1138.00,1137.25,1137.75,2099,1107,3206.00
08/19/2005,08:47,1137.75,1137.75,1137.25,1137.50,601,512,1113.00
08/19/2005,08:48,1137.25,1137.50,1136.75,1137.00,174,1084,1258.00
08/19/2005,08:49,1137.00,1137.25,1136.50,1137.25,997,1141,2138.00
08/19/2005,08:50,1137.00,1137.75,1137.00,1137.50,985,664,1649.00
08/19/2005,08:51,1137.25,1137.50,1137.00,1137.25,184,346,530.00
08/19/2005,08:52,1137.25,1137.50,1137.00,1137.50,402,431,833.00
08/19/2005,08:53,1137.50,1137.50,1136.75,1137.25,554,1382,1936.00
08/19/2005,08:54,1137.25,1137.50,1137.00,1137.25,560,102,662.00
08/19/2005,08:55,1137.25,1137.50,1137.00,1137.50,652,319,971.00
08/19/2005,08:56,1137.50,1138.00,1137.50,1137.50,1291,1808,3099.00
08/19/2005,08:57,1137.75,1137.75,1137.25,1137.75,272,421,693.00
08/19/2005,08:58,1137.50,1137.75,1137.25,1137.50,475,242,717.00
08/19/2005,08:59,1137.50,1137.75,1137.25,1137.50,454,312,766.00
08/19/2005,09:00,1137.75,1138.25,1137.50,1138.00,1255,170,1425.00
08/19/2005,09:01,1138.00,1138.25,1137.50,1137.75,893,1456,2349.00
08/19/2005,09:02,1137.75,1138.75,1137.50,1138.75,3660,626,4286.00
08/19/2005,09:03,1138.50,1139.25,1138.25,1138.75,3688,1654,5342.00
08/19/2005,09:04,1139.00,1139.00,1138.50,1138.50,1637,1177,2814.00
08/19/2005,09:05,1138.50,1138.75,1138.25,1138.50,519,1139,1658.00
08/19/2005,09:06,1138.25,1139.00,1138.25,1139.00,1556,1294,2850.00
08/19/2005,09:07,1139.00,1140.00,1139.00,1139.75,6759,2058,8817.00
08/19/2005,09:08,1139.75,1140.00,1139.50,1139.75,2608,542,3150.00
08/19/2005,09:09,1139.75,1140.00,1139.50,1139.50,1232,1320,2552.00
08/19/2005,09:10,1139.50,1139.75,1139.25,1139.50,539,1874,2413.00
08/19/2005,09:11,1139.75,1140.00,1139.50,1139.50,558,996,1554.00
08/19/2005,09:12,1139.50,1139.75,1139.00,1139.00,264,1412,1676.00
08/19/2005,09:13,1139.00,1139.25,1138.75,1139.00,663,1397,2060.00
08/19/2005,09:14,1139.00,1139.25,1138.75,1139.00,129,485,614.00
08/19/2005,09:15,1138.75,1139.75,1138.75,1139.25,1856,468,2324.00
08/19/2005,09:16,1139.25,1139.50,1138.75,1138.75,253,1112,1365.00
08/19/2005,09:17,1139.00,1139.00,1138.25,1138.50,536,1582,2118.00
08/19/2005,09:18,1138.50,1138.50,1138.25,1138.50,367,27,394.00
08/19/2005,09:19,1138.50,1138.50,1138.25,1138.25,51,922,973.00
08/19/2005,09:20,1138.25,1138.25,1137.75,1138.25,483,1185,1668.00
08/19/2005,09:21,1138.25,1138.50,1138.00,1138.25,891,222,1113.00
08/19/2005,09:22,1138.50,1139.00,1138.00,1138.75,1999,1036,3035.00
08/19/2005,09:23,1138.75,1139.50,1138.75,1139.25,1205,65,1270.00
08/19/2005,09:24,1139.50,1139.50,1139.00,1139.00,432,1503,1935.00
08/19/2005,09:25,1138.75,1139.25,1138.75,1139.00,625,110,735.00
08/19/2005,09:26,1139.00,1139.75,1139.00,1139.75,1045,292,1337.00
08/19/2005,09:27,1139.75,1140.25,1139.25,1140.25,2138,1561,3699.00
08/19/2005,09:28,1140.25,1140.50,1139.25,1139.50,1784,2903,4687.00
08/19/2005,09:29,1139.50,1139.75,1139.00,1139.75,1187,932,2119.00
08/19/2005,09:30,1139.50,1140.25,1139.50,1140.25,1679,134,1813.00
08/19/2005,09:31,1140.00,1140.00,1139.50,1140.00,1482,667,2149.00
08/19/2005,09:32,1139.75,1140.00,1139.50,1139.75,174,726,900.00
08/19/2005,09:33,1139.75,1140.25,1139.75,1139.75,550,369,919.00
08/19/2005,09:34,1139.75,1140.00,1139.75,1139.75,88,42,130.00
08/19/2005,09:35,1139.75,1140.00,1139.50,1139.75,157,391,548.00
08/19/2005,09:36,1139.75,1139.75,1139.50,1139.75,831,948,1779.00
08/19/2005,09:37,1139.75,1140.00,1139.50,1139.75,492,447,939.00
08/19/2005,09:38,1139.50,1140.25,1139.50,1140.00,971,823,1794.00
08/19/2005,09:39,1140.00,1140.25,1139.75,1140.00,227,402,629.00
08/19/2005,09:40,1140.00,1140.00,1139.50,1139.50,255,718,973.00
08/19/2005,09:41,1139.50,1139.75,1139.50,1139.75,104,51,155.00
08/19/2005,09:42,1139.50,1139.75,1139.25,1139.25,40,1508,1548.00
08/19/2005,09:43,1139.50,1139.75,1139.25,1139.25,1367,824,2191.00
08/19/2005,09:44,1139.50,1139.50,1138.75,1139.25,599,1871,2470.00
08/19/2005,09:45,1139.00,1139.25,1138.75,1138.75,951,821,1772.00
08/19/2005,09:46,1139.00,1139.25,1138.75,1139.25,560,219,779.00
08/19/2005,09:47,1139.00,1139.25,1138.75,1139.00,199,345,544.00
08/19/2005,09:48,1139.00,1139.50,1138.75,1139.25,1245,587,1832.00
08/19/2005,09:49,1139.00,1139.50,1139.00,1139.00,311,261,572.00
08/19/2005,09:50,1139.25,1139.50,1139.25,1139.25,125,376,501.00
08/19/2005,09:51,1139.25,1139.50,1139.25,1139.25,13,691,704.00
08/19/2005,09:52,1139.25,1139.50,1139.25,1139.25,33,446,479.00
08/19/2005,09:53,1139.25,1139.75,1139.00,1139.25,531,427,958.00
08/19/2005,09:54,1139.50,1139.50,1138.50,1138.75,36,1525,1561.00
08/19/2005,09:55,1138.50,1139.00,1138.25,1138.75,816,921,1737.00
08/19/2005,09:56,1138.75,1139.00,1138.50,1138.75,102,736,838.00
08/19/2005,09:57,1138.75,1139.00,1138.50,1138.75,402,100,502.00
08/19/2005,09:58,1139.00,1139.00,1138.25,1138.50,466,688,1154.00
08/19/2005,09:59,1138.50,1139.25,1138.50,1139.00,902,349,1251.00
08/19/2005,10:00,1139.25,1139.50,1138.75,1139.25,815,848,1663.00
08/19/2005,10:01,1139.00,1140.00,1139.00,1140.00,1950,976,2926.00
08/19/2005,10:02,1140.00,1140.00,1138.75,1139.00,987,2170,3157.00
08/19/2005,10:03,1139.00,1139.00,1138.50,1138.75,113,1400,1513.00
08/19/2005,10:04,1138.75,1138.75,1138.25,1138.25,541,1286,1827.00
08/19/2005,10:05,1138.25,1138.75,1138.25,1138.50,775,849,1624.00
08/19/2005,10:06,1138.50,1138.75,1138.25,1138.25,182,520,702.00
08/19/2005,10:07,1138.25,1139.25,1138.25,1139.00,1765,194,1959.00
08/19/2005,10:08,1139.00,1139.00,1138.25,1138.50,199,790,989.00
08/19/2005,10:09,1138.50,1139.00,1138.00,1138.25,756,1198,1954.00
08/19/2005,10:10,1138.50,1138.75,1138.25,1138.25,382,298,680.00
08/19/2005,10:11,1138.25,1138.75,1138.25,1138.50,462,189,651.00
08/19/2005,10:12,1138.50,1138.50,1138.00,1138.25,227,1046,1273.00
08/19/2005,10:13,1138.25,1139.00,1138.25,1139.00,1379,123,1502.00
08/19/2005,10:14,1138.75,1139.25,1138.75,1139.25,1320,604,1924.00
08/19/2005,10:15,1139.00,1139.25,1138.50,1138.75,112,579,691.00
08/19/2005,10:16,1138.75,1139.25,1138.50,1139.00,1252,418,1670.00
08/19/2005,10:17,1139.00,1139.25,1139.00,1139.00,182,353,535.00
08/19/2005,10:18,1139.25,1139.75,1139.00,1139.50,1882,2228,4110.00
08/19/2005,10:19,1139.25,1139.50,1139.00,1139.25,477,487,964.00
08/19/2005,10:20,1139.25,1139.50,1139.00,1139.25,681,413,1094.00
08/19/2005,10:21,1139.25,1139.50,1139.00,1139.25,61,215,276.00
08/19/2005,10:22,1139.25,1139.25,1138.75,1139.00,441,525,966.00
08/19/2005,10:23,1139.25,1139.75,1139.00,1139.75,1253,566,1819.00
08/19/2005,10:24,1139.50,1139.75,1139.25,1139.25,15,312,327.00
08/19/2005,10:25,1139.25,1139.25,1139.00,1139.00,175,205,380.00
08/19/2005,10:26,1139.00,1139.25,1139.00,1139.00,4,634,638.00
08/19/2005,10:27,1139.00,1139.25,1138.75,1139.00,775,322,1097.00
08/19/2005,10:28,1139.00,1139.75,1139.00,1139.50,1476,340,1816.00
08/19/2005,10:29,1139.50,1139.50,1139.25,1139.25,406,365,771.00
08/19/2005,10:30,1139.50,1139.50,1138.75,1138.75,536,494,1030.00
08/19/2005,10:31,1139.00,1139.00,1138.50,1138.50,521,747,1268.00
08/19/2005,10:32,1138.75,1139.00,1138.50,1139.00,315,52,367.00
08/19/2005,10:33,1139.00,1139.00,1138.75,1139.00,81,311,392.00
08/19/2005,10:34,1138.75,1139.25,1138.75,1138.75,562,521,1083.00
08/19/2005,10:35,1138.75,1139.00,1138.50,1139.00,806,649,1455.00
08/19/2005,10:36,1139.00,1139.25,1138.75,1138.75,815,309,1124.00
08/19/2005,10:37,1139.00,1139.00,1138.75,1139.00,364,25,389.00
08/19/2005,10:38,1139.00,1139.50,1139.00,1139.50,790,573,1363.00
08/19/2005,10:39,1139.50,1139.75,1139.25,1139.50,591,800,1391.00
08/19/2005,10:40,1139.50,1139.75,1139.25,1139.75,546,29,575.00
08/19/2005,10:41,1139.75,1140.00,1139.50,1139.75,811,727,1538.00
08/19/2005,10:42,1139.50,1140.00,1139.50,1140.00,740,418,1158.00
08/19/2005,10:43,1140.00,1140.25,1139.75,1140.25,1728,625,2353.00
08/19/2005,10:44,1140.00,1140.50,1140.00,1140.50,1906,906,2812.00
08/19/2005,10:45,1140.50,1140.75,1140.00,1140.25,3360,1506,4866.00
08/19/2005,10:46,1140.25,1140.50,1140.00,1140.25,381,716,1097.00
08/19/2005,10:47,1140.00,1140.25,1139.75,1140.00,13,327,340.00
08/19/2005,10:48,1139.75,1140.00,1139.50,1139.50,97,1260,1357.00
08/19/2005,10:49,1139.75,1140.00,1139.50,1140.00,883,364,1247.00
08/19/2005,10:50,1139.75,1140.00,1139.50,1139.75,218,1354,1572.00
08/19/2005,10:51,1139.50,1139.75,1139.50,1139.75,17,426,443.00
08/19/2005,10:52,1139.50,1140.00,1139.50,1140.00,1804,2,1806.00
08/19/2005,10:53,1140.00,1140.00,1139.50,1139.75,217,521,738.00
08/19/2005,10:54,1139.75,1139.75,1139.25,1139.25,227,749,976.00
08/19/2005,10:55,1139.25,1139.50,1139.25,1139.50,560,76,636.00
08/19/2005,10:56,1139.25,1139.50,1139.25,1139.50,122,6,128.00
08/19/2005,10:57,1139.25,1139.50,1138.75,1138.75,279,1943,2222.00
08/19/2005,10:58,1138.75,1139.00,1138.50,1139.00,1057,515,1572.00
08/19/2005,10:59,1139.00,1139.00,1138.75,1138.75,171,139,310.00
08/19/2005,11:00,1139.00,1139.00,1138.25,1138.25,174,2333,2507.00
08/19/2005,11:01,1138.25,1138.75,1138.00,1138.50,1135,1408,2543.00
08/19/2005,11:02,1138.50,1138.75,1138.25,1138.50,546,411,957.00
08/19/2005,11:03,1138.75,1138.75,1138.25,1138.25,107,864,971.00
08/19/2005,11:04,1138.25,1138.50,1138.00,1138.25,107,456,563.00
08/19/2005,11:05,1138.50,1138.50,1138.25,1138.50,464,24,488.00
08/19/2005,11:06,1138.50,1138.50,1138.25,1138.50,96,547,643.00
08/19/2005,11:07,1138.50,1138.50,1138.00,1138.25,63,332,395.00
08/19/2005,11:08,1138.25,1138.50,1138.00,1138.00,241,276,517.00
08/19/2005,11:09,1138.25,1138.25,1138.00,1138.25,348,90,438.00
08/19/2005,11:10,1138.50,1138.75,1138.25,1138.50,372,198,570.00
08/19/2005,11:11,1138.75,1138.75,1138.25,1138.25,131,299,430.00
08/19/2005,11:12,1138.25,1138.50,1138.25,1138.50,14,366,380.00
08/19/2005,11:13,1138.50,1138.75,1138.50,1138.75,347,58,405.00
08/19/2005,11:14,1138.75,1138.75,1138.50,1138.50,26,320,346.00
08/19/2005,11:15,1138.50,1138.75,1138.50,1138.75,10,62,72.00
08/19/2005,11:16,1138.50,1138.75,1138.00,1138.25,506,576,1082.00
08/19/2005,11:17,1138.50,1138.75,1138.25,1138.50,75,27,102.00
08/19/2005,11:18,1138.50,1138.50,1138.25,1138.50,241,54,295.00
08/19/2005,11:19,1138.25,1138.50,1138.00,1138.50,199,478,677.00
08/19/2005,11:20,1138.50,1138.75,1138.25,1138.75,482,213,695.00
08/19/2005,11:21,1138.75,1138.75,1138.25,1138.50,115,70,185.00
08/19/2005,11:22,1138.50,1138.50,1138.25,1138.25,15,22,37.00
08/19/2005,11:23,1138.50,1138.50,1138.25,1138.25,50,59,109.00
08/19/2005,11:24,1138.25,1138.50,1138.25,1138.50,21,35,56.00
08/19/2005,11:25,1138.25,1138.25,1138.00,1138.25,247,628,875.00
08/19/2005,11:26,1138.25,1138.50,1138.25,1138.25,61,79,140.00
08/19/2005,11:27,1138.25,1138.50,1138.25,1138.25,7,148,155.00
08/19/2005,11:28,1138.25,1138.50,1138.00,1138.25,12,84,96.00
08/19/2005,11:29,1138.00,1138.25,1138.00,1138.00,50,134,184.00
08/19/2005,11:30,1138.25,1138.25,1137.50,1137.50,40,1731,1771.00
08/19/2005,11:31,1137.50,1138.00,1137.00,1137.00,1434,3205,4639.00
08/19/2005,11:32,1137.25,1137.50,1137.00,1137.25,774,1062,1836.00
08/19/2005,11:33,1137.25,1137.50,1137.00,1137.00,107,637,744.00
08/19/2005,11:34,1137.25,1137.50,1137.00,1137.00,711,205,916.00
08/19/2005,11:35,1137.25,1137.75,1137.25,1137.50,1249,722,1971.00
08/19/2005,11:36,1137.75,1138.00,1137.50,1137.75,571,96,667.00
08/19/2005,11:37,1137.75,1138.00,1137.50,1137.75,170,425,595.00
08/19/2005,11:38,1137.75,1138.00,1137.50,1137.50,70,449,519.00
08/19/2005,11:39,1137.75,1138.00,1137.50,1137.75,304,317,621.00
08/19/2005,11:40,1137.75,1138.00,1137.50,1137.75,58,213,271.00
08/19/2005,11:41,1137.50,1137.75,1137.50,1137.75,491,22,513.00
08/19/2005,11:42,1137.75,1138.00,1137.75,1137.75,262,2,264.00
08/19/2005,11:43,1137.75,1138.00,1137.50,1137.75,235,296,531.00
08/19/2005,11:44,1137.75,1138.25,1137.75,1138.25,728,37,765.00
08/19/2005,11:45,1138.00,1138.25,1137.75,1137.75,474,643,1117.00
08/19/2005,11:46,1138.00,1138.00,1137.75,1138.00,14,23,37.00
08/19/2005,11:47,1138.00,1138.25,1138.00,1138.00,539,15,554.00
08/19/2005,11:48,1138.00,1138.50,1138.00,1138.25,798,63,861.00
08/19/2005,11:49,1138.50,1138.50,1138.00,1138.00,13,506,519.00
08/19/2005,11:50,1138.00,1138.25,1137.75,1138.00,401,547,948.00
08/19/2005,11:51,1138.00,1138.00,1137.50,1137.75,305,722,1027.00
08/19/2005,11:52,1137.50,1137.75,1137.50,1137.50,278,419,697.00
08/19/2005,11:53,1137.50,1138.00,1137.50,1137.75,301,43,344.00
08/19/2005,11:54,1138.00,1138.00,1137.50,1137.75,206,538,744.00
08/19/2005,11:55,1138.00,1138.00,1137.75,1137.75,10,83,93.00
08/19/2005,11:56,1137.75,1137.75,1137.50,1137.75,329,186,515.00
08/19/2005,11:57,1137.75,1137.75,1137.50,1137.50,102,13,115.00
08/19/2005,11:58,1137.50,1137.75,1137.50,1137.75,845,886,1731.00
08/19/2005,11:59,1137.75,1137.75,1137.50,1137.50,296,214,510.00
08/19/2005,12:00,1137.50,1138.00,1137.50,1138.00,490,286,776.00
08/19/2005,12:01,1137.75,1138.00,1137.50,1137.75,146,489,635.00
08/19/2005,12:02,1138.00,1138.00,1137.50,1138.00,101,116,217.00
08/19/2005,12:03,1137.75,1138.00,1137.75,1137.75,1,25,26.00
08/19/2005,12:04,1137.75,1138.00,1137.75,1137.75,33,39,72.00
08/19/2005,12:05,1137.75,1137.75,1137.50,1137.50,635,182,817.00
08/19/2005,12:06,1137.50,1137.75,1137.50,1137.75,27,297,324.00
08/19/2005,12:07,1137.75,1137.75,1137.50,1137.75,521,525,1046.00
08/19/2005,12:08,1137.50,1137.75,1137.50,1137.50,12,220,232.00
08/19/2005,12:09,1137.75,1137.75,1137.50,1137.50,229,409,638.00
08/19/2005,12:10,1137.75,1138.00,1137.50,1137.75,540,1654,2194.00
08/19/2005,12:11,1137.75,1137.75,1137.50,1137.50,97,31,128.00
08/19/2005,12:12,1137.50,1137.75,1137.25,1137.50,617,707,1324.00
08/19/2005,12:13,1137.75,1138.25,1137.50,1137.75,879,430,1309.00
08/19/2005,12:14,1137.75,1138.00,1137.50,1137.75,219,924,1143.00
08/19/2005,12:15,1137.75,1137.75,1137.25,1137.25,614,850,1464.00
08/19/2005,12:16,1137.25,1137.50,1136.50,1136.75,430,2348,2778.00
08/19/2005,12:17,1136.75,1136.75,1135.25,1135.50,989,7192,8181.00
08/19/2005,12:18,1135.50,1136.25,1135.00,1136.25,2348,1559,3907.00
08/19/2005,12:19,1136.25,1136.25,1135.50,1135.75,1466,1213,2679.00
08/19/2005,12:20,1135.75,1136.25,1135.75,1136.00,558,577,1135.00
08/19/2005,12:21,1136.00,1136.50,1135.75,1136.25,1124,272,1396.00
08/19/2005,12:22,1136.50,1136.75,1136.25,1136.50,1430,495,1925.00
08/19/2005,12:23,1136.50,1137.50,1136.50,1137.25,2265,516,2781.00
08/19/2005,12:24,1137.25,1137.25,1136.75,1137.00,482,372,854.00
08/19/2005,12:25,1137.00,1137.25,1136.75,1136.75,206,682,888.00
08/19/2005,12:26,1137.00,1137.00,1136.75,1137.00,210,59,269.00
08/19/2005,12:27,1137.00,1137.25,1136.75,1137.00,580,124,704.00
08/19/2005,12:28,1137.00,1137.00,1136.75,1136.75,25,430,455.00
08/19/2005,12:29,1136.75,1137.00,1136.75,1136.75,23,743,766.00
08/19/2005,12:30,1136.75,1137.00,1136.75,1136.75,28,438,466.00
08/19/2005,12:31,1136.75,1137.00,1136.75,1137.00,13,85,98.00
08/19/2005,12:32,1137.00,1137.00,1136.75,1137.00,56,38,94.00
08/19/2005,12:33,1136.75,1137.00,1136.75,1137.00,38,255,293.00
08/19/2005,12:34,1137.00,1137.00,1136.50,1136.75,63,565,628.00
08/19/2005,12:35,1137.00,1137.00,1136.75,1137.00,252,175,427.00
08/19/2005,12:36,1137.00,1137.25,1136.75,1137.25,216,19,235.00
08/19/2005,12:37,1137.00,1137.25,1136.75,1137.00,146,432,578.00
08/19/2005,12:38,1137.00,1137.25,1136.75,1137.00,345,254,599.00
08/19/2005,12:39,1137.00,1137.00,1136.75,1136.75,1,304,305.00
08/19/2005,12:40,1136.75,1137.00,1136.75,1136.75,57,13,70.00
08/19/2005,12:41,1137.00,1137.00,1136.75,1137.00,180,42,222.00
08/19/2005,12:42,1136.75,1137.00,1136.50,1136.50,174,732,906.00
08/19/2005,12:43,1136.50,1137.00,1136.50,1136.75,197,39,236.00
08/19/2005,12:44,1136.75,1137.25,1136.75,1136.75,125,148,273.00
08/19/2005,12:45,1137.00,1137.00,1136.75,1136.75,38,11,49.00
08/19/2005,12:46,1137.00,1137.00,1136.75,1136.75,29,13,42.00
08/19/2005,12:47,1136.75,1137.00,1136.50,1136.75,62,669,731.00
08/19/2005,12:48,1136.50,1137.25,1136.50,1137.25,550,352,902.00
08/19/2005,12:49,1137.00,1137.50,1137.00,1137.50,837,67,904.00
08/19/2005,12:50,1137.50,1137.50,1137.25,1137.50,195,23,218.00
08/19/2005,12:51,1137.50,1137.50,1137.00,1137.25,302,1137,1439.00
08/19/2005,12:52,1137.00,1137.25,1137.00,1137.00,204,226,430.00
08/19/2005,12:53,1137.25,1137.25,1136.75,1137.00,13,401,414.00
08/19/2005,12:54,1137.00,1137.25,1137.00,1137.00,536,13,549.00
08/19/2005,12:55,1137.25,1137.50,1137.00,1137.00,304,39,343.00
08/19/2005,12:56,1137.00,1137.25,1137.00,1137.00,67,15,82.00
08/19/2005,12:57,1137.00,1137.25,1137.00,1137.00,7,19,26.00
08/19/2005,12:58,1137.00,1137.50,1137.00,1137.50,330,46,376.00
08/19/2005,12:59,1137.50,1137.50,1137.25,1137.25,119,149,268.00
08/19/2005,13:00,1137.50,1137.75,1137.00,1137.00,1096,725,1821.00
08/19/2005,13:01,1137.25,1137.50,1137.00,1137.25,418,191,609.00
08/19/2005,13:02,1137.25,1137.50,1137.00,1137.00,35,187,222.00
08/19/2005,13:03,1137.25,1137.50,1137.00,1137.50,259,126,385.00
08/19/2005,13:04,1137.50,1137.75,1137.25,1137.75,567,365,932.00
08/19/2005,13:05,1137.75,1137.75,1137.50,1137.50,5,647,652.00
08/19/2005,13:06,1137.50,1137.75,1137.25,1137.75,246,143,389.00
08/19/2005,13:07,1137.50,1138.00,1137.50,1138.00,249,191,440.00
08/19/2005,13:08,1137.75,1138.00,1137.50,1137.50,42,471,513.00
08/19/2005,13:09,1137.75,1137.75,1137.50,1137.50,6,344,350.00
08/19/2005,13:10,1137.50,1137.50,1137.50,1137.50,0,17,17.00
08/19/2005,13:11,1137.50,1137.50,1137.00,1137.25,209,1087,1296.00
08/19/2005,13:12,1137.25,1137.50,1137.25,1137.25,3,217,220.00
08/19/2005,13:13,1137.25,1137.50,1137.00,1137.25,135,136,271.00
08/19/2005,13:14,1137.25,1137.50,1137.00,1137.00,34,244,278.00
08/19/2005,13:15,1137.00,1137.25,1137.00,1137.00,6,93,99.00
08/19/2005,13:16,1137.00,1137.25,1137.00,1137.00,6,85,91.00
08/19/2005,13:17,1137.00,1137.25,1137.00,1137.25,6,456,462.00
08/19/2005,13:18,1137.00,1137.25,1137.00,1137.25,210,202,412.00
08/19/2005,13:19,1137.25,1137.50,1137.00,1137.25,97,18,115.00
08/19/2005,13:20,1137.00,1137.25,1137.00,1137.25,183,126,309.00
08/19/2005,13:21,1137.25,1137.25,1136.75,1137.00,136,490,626.00
08/19/2005,13:22,1137.00,1137.25,1137.00,1137.25,410,1,411.00
08/19/2005,13:23,1137.25,1137.50,1137.25,1137.50,24,8,32.00
08/19/2005,13:24,1137.50,1137.75,1137.25,1137.50,569,521,1090.00
08/19/2005,13:25,1137.50,1137.75,1137.50,1137.75,4,549,553.00
08/19/2005,13:26,1137.75,1137.75,1137.25,1137.50,20,374,394.00
08/19/2005,13:27,1137.25,1137.50,1137.25,1137.25,7,370,377.00
08/19/2005,13:28,1137.00,1137.50,1137.00,1137.25,137,37,174.00
08/19/2005,13:29,1137.25,1137.50,1137.00,1137.00,22,374,396.00
08/19/2005,13:30,1137.00,1137.25,1136.75,1136.75,61,537,598.00
08/19/2005,13:31,1137.00,1137.00,1136.50,1136.75,363,748,1111.00
08/19/2005,13:32,1136.75,1137.00,1136.50,1136.75,621,812,1433.00
08/19/2005,13:33,1136.50,1136.75,1136.25,1136.50,48,978,1026.00
08/19/2005,13:34,1136.50,1136.75,1136.25,1136.50,319,49,368.00
08/19/2005,13:35,1136.50,1137.50,1136.50,1137.25,1401,704,2105.00
08/19/2005,13:36,1137.25,1137.25,1137.00,1137.00,243,48,291.00
08/19/2005,13:37,1137.00,1137.00,1136.75,1136.75,0,775,775.00
08/19/2005,13:38,1136.75,1137.00,1136.50,1136.75,208,48,256.00
08/19/2005,13:39,1137.00,1137.00,1136.50,1136.50,51,324,375.00
08/19/2005,13:40,1136.75,1136.75,1136.50,1136.50,9,518,527.00
08/19/2005,13:41,1136.50,1136.50,1136.25,1136.25,79,111,190.00
08/19/2005,13:42,1136.25,1136.50,1136.00,1136.25,234,1147,1381.00
08/19/2005,13:43,1136.00,1136.50,1136.00,1136.50,363,125,488.00
08/19/2005,13:44,1136.50,1136.50,1136.25,1136.50,18,6,24.00
08/19/2005,13:45,1136.25,1136.50,1136.25,1136.50,97,491,588.00
08/19/2005,13:46,1136.50,1136.50,1136.25,1136.25,61,483,544.00
08/19/2005,13:47,1136.25,1136.50,1136.00,1136.00,105,368,473.00
08/19/2005,13:48,1136.00,1136.00,1134.75,1134.75,977,4952,5929.00
08/19/2005,13:49,1134.75,1135.75,1134.75,1135.50,1924,1128,3052.00
08/19/2005,13:50,1135.50,1135.50,1135.00,1135.25,979,1193,2172.00
08/19/2005,13:51,1135.25,1135.50,1134.75,1135.00,212,1716,1928.00
08/19/2005,13:52,1135.00,1135.25,1134.75,1135.00,646,707,1353.00
08/19/2005,13:53,1135.00,1135.50,1135.00,1135.50,400,957,1357.00
08/19/2005,13:54,1135.50,1136.25,1135.25,1136.25,2245,377,2622.00
08/19/2005,13:55,1136.25,1136.50,1136.00,1136.25,729,331,1060.00
08/19/2005,13:56,1136.25,1136.50,1136.25,1136.25,52,89,141.00
08/19/2005,13:57,1136.25,1136.25,1135.75,1136.00,188,875,1063.00
08/19/2005,13:58,1136.00,1136.00,1135.50,1135.75,589,630,1219.00
08/19/2005,13:59,1135.75,1135.75,1135.25,1135.75,312,768,1080.00
08/19/2005,14:00,1135.75,1136.00,1135.50,1136.00,356,1,357.00
08/19/2005,14:01,1136.00,1136.25,1135.50,1136.25,614,438,1052.00
08/19/2005,14:02,1136.25,1136.50,1136.25,1136.25,601,191,792.00
08/19/2005,14:03,1136.50,1136.50,1136.00,1136.00,21,949,970.00
08/19/2005,14:04,1136.25,1136.25,1136.00,1136.25,40,27,67.00
08/19/2005,14:05,1136.25,1136.50,1136.00,1136.25,639,136,775.00
08/19/2005,14:06,1136.25,1136.50,1136.00,1136.25,255,260,515.00
08/19/2005,14:07,1136.25,1136.50,1136.25,1136.50,262,36,298.00
08/19/2005,14:08,1136.25,1136.50,1136.25,1136.25,20,148,168.00
08/19/2005,14:09,1136.50,1136.75,1136.25,1136.75,543,26,569.00
08/19/2005,14:10,1136.75,1136.75,1136.50,1136.50,1056,37,1093.00
08/19/2005,14:11,1136.50,1137.00,1136.50,1136.50,423,373,796.00
08/19/2005,14:12,1136.75,1137.25,1136.75,1137.00,1048,438,1486.00
08/19/2005,14:13,1137.00,1137.00,1136.75,1137.00,44,41,85.00
08/19/2005,14:14,1136.75,1136.75,1136.50,1136.50,1,334,335.00
08/19/2005,14:15,1136.75,1137.25,1136.50,1137.00,657,152,809.00
08/19/2005,14:16,1137.00,1137.25,1136.75,1136.75,237,245,482.00
08/19/2005,14:17,1137.00,1137.25,1136.75,1137.00,244,260,504.00
08/19/2005,14:18,1137.00,1137.00,1136.75,1137.00,93,11,104.00
08/19/2005,14:19,1137.00,1137.00,1136.75,1136.75,40,756,796.00
08/19/2005,14:20,1136.75,1137.00,1136.75,1136.75,23,194,217.00
08/19/2005,14:21,1136.75,1136.75,1136.50,1136.50,18,322,340.00
08/19/2005,14:22,1136.50,1136.75,1136.25,1136.25,51,627,678.00
08/19/2005,14:23,1136.25,1136.50,1136.25,1136.25,117,146,263.00
08/19/2005,14:24,1136.25,1136.75,1136.25,1136.50,310,44,354.00
08/19/2005,14:25,1136.50,1136.75,1136.50,1136.50,30,21,51.00
08/19/2005,14:26,1136.75,1136.75,1136.50,1136.75,35,45,80.00
08/19/2005,14:27,1136.50,1137.00,1136.50,1136.75,546,149,695.00
08/19/2005,14:28,1136.75,1137.00,1136.75,1137.00,57,106,163.00
08/19/2005,14:29,1137.00,1137.25,1136.75,1137.00,406,445,851.00
08/19/2005,14:30,1137.00,1137.25,1136.75,1137.25,229,100,329.00
08/19/2005,14:31,1137.25,1137.25,1136.75,1137.25,946,271,1217.00
08/19/2005,14:32,1137.25,1137.50,1137.00,1137.25,743,410,1153.00
08/19/2005,14:33,1137.25,1137.50,1136.75,1136.75,57,449,506.00
08/19/2005,14:34,1136.75,1136.75,1136.25,1136.50,240,1103,1343.00
08/19/2005,14:35,1136.50,1136.75,1136.50,1136.50,13,416,429.00
08/19/2005,14:36,1136.75,1136.75,1136.25,1136.25,414,705,1119.00
08/19/2005,14:37,1136.25,1136.50,1136.25,1136.25,126,142,268.00
08/19/2005,14:38,1136.50,1136.50,1136.00,1136.00,352,710,1062.00
08/19/2005,14:39,1136.25,1136.25,1136.00,1136.00,125,41,166.00
08/19/2005,14:40,1136.25,1136.25,1136.00,1136.25,134,186,320.00
08/19/2005,14:41,1136.25,1136.50,1135.75,1136.00,1322,1519,2841.00
08/19/2005,14:42,1136.25,1136.25,1135.75,1135.75,67,795,862.00
08/19/2005,14:43,1135.75,1136.25,1135.50,1136.25,518,1478,1996.00
08/19/2005,14:44,1136.25,1136.25,1135.75,1136.25,191,476,667.00
08/19/2005,14:45,1136.00,1136.25,1135.75,1135.75,117,402,519.00
08/19/2005,14:46,1136.00,1136.00,1135.50,1135.75,180,689,869.00
08/19/2005,14:47,1135.75,1136.00,1135.50,1135.50,269,356,625.00
08/19/2005,14:48,1135.75,1135.75,1135.50,1135.75,489,1143,1632.00
08/19/2005,14:49,1135.50,1135.75,1135.25,1135.50,175,735,910.00
08/19/2005,14:50,1135.50,1135.50,1135.00,1135.25,1126,2756,3882.00
08/19/2005,14:51,1135.25,1135.25,1135.00,1135.25,1051,1172,2223.00
08/19/2005,14:52,1135.00,1135.25,1135.00,1135.25,392,193,585.00
08/19/2005,14:53,1135.00,1135.50,1135.00,1135.50,938,269,1207.00
08/19/2005,14:54,1135.50,1135.75,1135.25,1135.75,2580,519,3099.00
08/19/2005,14:55,1135.50,1135.75,1135.25,1135.50,105,554,659.00
08/19/2005,14:56,1135.25,1136.00,1135.25,1135.50,1121,506,1627.00
08/19/2005,14:57,1135.50,1136.00,1135.50,1135.75,1293,670,1963.00
08/19/2005,14:58,1135.75,1136.00,1135.50,1135.75,345,251,596.00
08/19/2005,14:59,1135.50,1136.00,1135.00,1135.50,1260,3469,4729.00
08/19/2005,15:00,1135.50,1135.50,1134.75,1135.25,2321,3684,6005.00
08/19/2005,15:01,1135.00,1135.50,1134.50,1135.00,3281,4744,8025.00
08/19/2005,15:02,1134.75,1135.50,1134.75,1135.50,2073,1274,3347.00
08/19/2005,15:03,1135.50,1135.50,1135.25,1135.25,494,242,736.00
08/19/2005,15:04,1135.25,1135.50,1135.00,1135.50,376,1319,1695.00
08/19/2005,15:05,1135.50,1135.75,1135.25,1135.50,1525,214,1739.00
08/19/2005,15:06,1135.50,1135.75,1135.25,1135.50,801,681,1482.00
08/19/2005,15:07,1135.75,1136.00,1135.25,1135.25,1203,929,2132.00
08/19/2005,15:08,1135.50,1135.75,1135.25,1135.50,1315,258,1573.00
08/19/2005,15:09,1135.50,1135.75,1135.50,1135.50,340,96,436.00
08/19/2005,15:10,1135.75,1135.75,1135.50,1135.75,658,584,1242.00
08/19/2005,15:11,1135.75,1136.25,1135.50,1136.00,1135,992,2127.00
08/19/2005,15:12,1136.00,1136.25,1135.75,1136.25,991,381,1372.00
08/19/2005,15:13,1136.00,1136.25,1136.00,1136.00,60,98,158.00
08/19/2005,15:14,1136.00,1136.75,1136.00,1136.75,2750,563,3313.00
08/19/2005,15:15,1136.50,1137.75,1136.50,1137.50,5442,2167,7609.00
08/19/2005,15:16,1137.25,1137.25,1137.25,1137.25,0,104,104.00
08/21/2005,17:01,1136.75,1136.75,1136.50,1136.50,6,151,157.00
08/21/2005,17:02,1136.25,1136.50,1136.00,1136.25,50,163,213.00
08/21/2005,17:03,1136.25,1136.50,1136.25,1136.25,51,93,144.00
08/21/2005,17:04,1136.25,1136.50,1136.25,1136.25,1,20,21.00
08/21/2005,17:05,1136.25,1136.25,1136.00,1136.00,0,39,39.00
08/21/2005,17:06,1136.25,1136.25,1136.25,1136.25,1,0,1.00
08/21/2005,17:07,1136.00,1136.25,1136.00,1136.25,1,187,188.00
08/21/2005,17:08,1136.25,1136.25,1136.00,1136.00,6,30,36.00
08/21/2005,17:09,1136.00,1136.25,1136.00,1136.25,189,1,190.00
08/21/2005,17:10,1136.50,1136.50,1136.25,1136.25,1,4,5.00
08/21/2005,17:12,1136.50,1136.50,1136.25,1136.25,2,1,3.00
08/21/2005,17:13,1136.25,1136.50,1136.25,1136.25,2,9,11.00
08/21/2005,17:15,1136.25,1136.25,1136.25,1136.25,0,1,1.00
08/21/2005,17:16,1136.25,1136.25,1136.25,1136.25,0,3,3.00
08/21/2005,17:17,1136.25,1136.25,1136.25,1136.25,0,23,23.00
08/21/2005,17:18,1136.25,1136.25,1136.25,1136.25,0,2,2.00
08/21/2005,17:19,1136.25,1136.25,1136.25,1136.25,0,15,15.00
08/21/2005,17:20,1136.25,1136.25,1136.25,1136.25,0,2,2.00
08/21/2005,17:21,1136.50,1136.75,1136.50,1136.75,147,10,157.00
08/21/2005,17:23,1136.75,1136.75,1136.75,1136.75,64,0,64.00
08/21/2005,17:24,1136.75,1136.75,1136.50,1136.75,12,1,13.00
08/21/2005,17:25,1136.75,1136.75,1136.75,1136.75,1,0,1.00
08/21/2005,17:26,1136.75,1137.00,1136.75,1137.00,14,0,14.00
08/21/2005,17:27,1136.75,1136.75,1136.75,1136.75,0,1,1.00
08/21/2005,17:30,1136.50,1136.50,1136.50,1136.50,0,2,2.00
08/21/2005,17:31,1136.75,1136.75,1136.75,1136.75,6,0,6.00
08/21/2005,17:32,1136.75,1136.75,1136.75,1136.75,23,0,23.00
08/21/2005,17:33,1136.75,1136.75,1136.75,1136.75,18,0,18.00
08/21/2005,17:34,1136.75,1137.00,1136.75,1137.00,12,0,12.00
08/21/2005,17:35,1136.75,1136.75,1136.75,1136.75,0,14,14.00
08/21/2005,17:36,1136.75,1136.75,1136.75,1136.75,0,2,2.00
08/21/2005,17:40,1136.75,1136.75,1136.75,1136.75,0,1,1.00
08/21/2005,17:43,1137.00,1137.00,1137.00,1137.00,10,0,10.00
08/21/2005,17:44,1136.75,1137.00,1136.75,1137.00,123,13,136.00
08/21/2005,17:45,1137.00,1137.00,1136.75,1136.75,1,50,51.00
08/21/2005,17:46,1137.00,1137.00,1137.00,1137.00,1,0,1.00
08/21/2005,17:48,1137.00,1137.00,1137.00,1137.00,1,0,1.00
08/21/2005,17:51,1137.00,1137.00,1137.00,1137.00,1,0,1.00
08/21/2005,17:52,1137.00,1137.25,1137.00,1137.25,72,0,72.00
08/21/2005,17:55,1137.00,1137.00,1137.00,1137.00,0,16,16.00
08/21/2005,17:57,1137.00,1137.00,1136.75,1136.75,0,4,4.00
08/21/2005,18:02,1136.75,1136.75,1136.75,1136.75,0,7,7.00
08/21/2005,18:04,1136.75,1136.75,1136.75,1136.75,0,2,2.00
08/21/2005,18:05,1136.75,1136.75,1136.75,1136.75,0,18,18.00
08/21/2005,18:07,1136.50,1136.50,1136.50,1136.50,0,1,1.00
08/21/2005,18:09,1136.75,1136.75,1136.75,1136.75,17,0,17.00
08/21/2005,18:10,1137.00,1137.00,1137.00,1137.00,50,0,50.00
08/21/2005,18:11,1137.00,1137.00,1137.00,1137.00,1,0,1.00
08/21/2005,18:12,1137.00,1137.00,1137.00,1137.00,8,0,8.00
08/21/2005,18:13,1137.00,1137.00,1137.00,1137.00,2,0,2.00
08/21/2005,18:15,1136.75,1136.75,1136.75,1136.75,0,5,5.00
08/21/2005,18:16,1136.75,1136.75,1136.75,1136.75,0,2,2.00
08/21/2005,18:17,1136.75,1136.75,1136.75,1136.75,0,1,1.00
08/21/2005,18:18,1137.00,1137.00,1137.00,1137.00,52,0,52.00
08/21/2005,18:19,1137.25,1137.25,1137.00,1137.00,1,13,14.00
08/21/2005,18:20,1137.00,1137.00,1137.00,1137.00,0,30,30.00
08/21/2005,18:21,1137.00,1137.00,1137.00,1137.00,0,56,56.00
08/21/2005,18:23,1136.75,1136.75,1136.75,1136.75,0,3,3.00
08/21/2005,18:24,1136.75,1136.75,1136.75,1136.75,0,7,7.00
08/21/2005,18:25,1136.75,1136.75,1136.75,1136.75,0,1,1.00
08/21/2005,18:26,1136.75,1136.75,1136.75,1136.75,0,20,20.00
08/21/2005,18:27,1136.75,1136.75,1136.75,1136.75,0,5,5.00
08/21/2005,18:29,1137.00,1137.25,1137.00,1137.25,81,0,81.00
08/21/2005,18:30,1137.00,1137.00,1137.00,1137.00,0,5,5.00
08/21/2005,18:31,1137.00,1137.00,1137.00,1137.00,0,1,1.00
08/21/2005,18:33,1136.75,1136.75,1136.75,1136.75,0,2,2.00
08/21/2005,18:34,1136.75,1136.75,1136.50,1136.75,1,51,52.00
08/21/2005,18:35,1136.50,1136.50,1136.50,1136.50,0,104,104.00
08/21/2005,18:36,1136.50,1136.50,1136.50,1136.50,0,7,7.00
08/21/2005,18:37,1136.75,1136.75,1136.50,1136.50,1,9,10.00
08/21/2005,18:38,1136.50,1136.50,1136.50,1136.50,0,5,5.00
08/21/2005,18:41,1136.50,1136.50,1136.25,1136.25,0,2,2.00
08/21/2005,18:43,1136.50,1136.50,1136.50,1136.50,7,0,7.00
08/21/2005,18:45,1136.50,1136.50,1136.50,1136.50,1,0,1.00
08/21/2005,18:46,1136.25,1136.50,1136.25,1136.50,11,2,13.00
08/21/2005,18:47,1136.50,1136.50,1136.50,1136.50,5,0,5.00
08/21/2005,18:48,1136.25,1136.25,1136.25,1136.25,0,3,3.00
08/21/2005,18:55,1136.50,1136.50,1136.50,1136.50,1,0,1.00
08/21/2005,18:56,1136.50,1136.50,1136.50,1136.50,1,0,1.00
08/21/2005,18:57,1136.25,1136.25,1136.25,1136.25,0,1,1.00
08/21/2005,18:59,1136.50,1136.50,1136.50,1136.50,4,0,4.00
08/21/2005,19:00,1136.50,1136.50,1136.50,1136.50,10,0,10.00
08/21/2005,19:04,1136.50,1136.50,1136.50,1136.50,1,0,1.00
08/21/2005,19:05,1136.50,1136.50,1136.50,1136.50,3,0,3.00
08/21/2005,19:08,1136.50,1136.50,1136.50,1136.50,2,0,2.00
08/21/2005,19:09,1136.50,1136.50,1136.50,1136.50,3,0,3.00
08/21/2005,19:10,1136.25,1136.25,1136.25,1136.25,0,50,50.00
08/21/2005,19:11,1136.50,1136.50,1136.50,1136.50,21,0,21.00
08/21/2005,19:12,1136.50,1136.50,1136.50,1136.50,2,0,2.00
08/21/2005,19:13,1136.50,1136.50,1136.25,1136.25,3,45,48.00
08/21/2005,19:15,1136.25,1136.25,1136.25,1136.25,0,1,1.00
08/21/2005,19:18,1136.50,1136.50,1136.50,1136.50,10,0,10.00
08/21/2005,19:22,1136.50,1136.50,1136.50,1136.50,51,0,51.00
08/21/2005,19:23,1136.50,1136.50,1136.50,1136.50,37,0,37.00
08/21/2005,19:24,1136.75,1136.75,1136.75,1136.75,4,0,4.00
08/21/2005,19:25,1136.75,1137.25,1136.75,1137.25,21,0,21.00
08/21/2005,19:26,1137.00,1137.00,1137.00,1137.00,0,7,7.00
08/21/2005,19:27,1136.75,1136.75,1136.50,1136.50,0,23,23.00
08/21/2005,19:29,1136.50,1136.75,1136.50,1136.75,2,2,4.00
08/21/2005,19:30,1136.75,1136.75,1136.75,1136.75,3,0,3.00
08/21/2005,19:31,1136.50,1136.75,1136.50,1136.75,25,2,27.00
08/21/2005,19:33,1136.75,1136.75,1136.50,1136.50,5,2,7.00
08/21/2005,19:34,1136.75,1136.75,1136.75,1136.75,154,0,154.00
08/21/2005,19:35,1136.75,1136.75,1136.75,1136.75,4,0,4.00
08/21/2005,19:37,1136.75,1136.75,1136.75,1136.75,5,0,5.00
08/21/2005,19:38,1136.75,1136.75,1136.75,1136.75,2,0,2.00
08/21/2005,19:39,1136.75,1136.75,1136.75,1136.75,1,0,1.00
08/21/2005,19:40,1136.75,1136.75,1136.75,1136.75,2,0,2.00
08/21/2005,19:59,1136.75,1136.75,1136.50,1136.50,1,5,6.00
08/21/2005,20:02,1136.75,1136.75,1136.50,1136.50,2,10,12.00
08/21/2005,20:03,1136.50,1136.50,1136.50,1136.50,0,2,2.00
08/21/2005,20:07,1136.50,1136.50,1136.50,1136.50,0,12,12.00
08/21/2005,20:08,1136.50,1136.50,1136.50,1136.50,0,3,3.00
08/21/2005,20:10,1136.50,1136.50,1136.50,1136.50,0,1,1.00
08/21/2005,20:11,1136.50,1136.50,1136.50,1136.50,0,20,20.00
08/21/2005,20:12,1136.50,1136.50,1136.50,1136.50,0,10,10.00
08/21/2005,20:13,1136.50,1136.50,1136.50,1136.50,0,1,1.00
08/21/2005,20:14,1136.50,1136.50,1136.50,1136.50,0,25,25.00
08/21/2005,20:16,1136.50,1136.50,1136.50,1136.50,0,4,4.00
08/21/2005,20:17,1136.50,1136.50,1136.50,1136.50,0,11,11.00
08/21/2005,20:19,1136.50,1136.50,1136.50,1136.50,0,1,1.00
08/21/2005,20:26,1136.50,1136.50,1136.50,1136.50,0,1,1.00
08/21/2005,20:27,1136.25,1136.25,1136.25,1136.25,0,1,1.00
08/21/2005,20:28,1136.25,1136.25,1136.25,1136.25,0,1,1.00
08/21/2005,20:29,1136.50,1136.50,1136.50,1136.50,1,0,1.00
08/21/2005,20:30,1136.50,1136.50,1136.50,1136.50,10,0,10.00
08/21/2005,20:31,1136.50,1136.50,1136.50,1136.50,15,0,15.00
08/21/2005,20:32,1136.50,1136.50,1136.50,1136.50,1,0,1.00
08/21/2005,20:33,1136.50,1136.50,1136.50,1136.50,1,0,1.00
08/21/2005,20:35,1136.25,1136.25,1136.25,1136.25,0,8,8.00
08/21/2005,20:36,1136.25,1136.50,1136.25,1136.50,2,1,3.00
08/21/2005,20:37,1136.25,1136.25,1136.25,1136.25,0,1,1.00
08/21/2005,20:47,1136.50,1136.50,1136.50,1136.50,50,0,50.00
08/21/2005,20:48,1136.50,1136.50,1136.50,1136.50,1,0,1.00
08/21/2005,20:49,1136.50,1136.50,1136.50,1136.50,1,0,1.00
08/21/2005,20:50,1136.25,1136.50,1136.25,1136.50,110,1,111.00
08/21/2005,20:51,1136.50,1136.75,1136.50,1136.50,46,3,49.00
08/21/2005,20:52,1136.50,1136.50,1136.50,1136.50,0,20,20.00
08/21/2005,20:57,1136.50,1136.50,1136.50,1136.50,0,1,1.00
08/21/2005,21:00,1136.50,1136.50,1136.50,1136.50,0,10,10.00
08/21/2005,21:02,1136.50,1136.50,1136.50,1136.50,0,1,1.00
08/21/2005,21:05,1136.75,1136.75,1136.75,1136.75,26,0,26.00
08/21/2005,21:08,1136.75,1136.75,1136.75,1136.75,4,0,4.00
08/21/2005,21:12,1137.00,1137.00,1137.00,1137.00,5,0,5.00
08/21/2005,21:13,1136.75,1136.75,1136.75,1136.75,0,1,1.00
08/21/2005,21:14,1136.75,1136.75,1136.75,1136.75,0,1,1.00
08/21/2005,21:19,1136.75,1136.75,1136.75,1136.75,0,1,1.00
08/21/2005,21:20,1136.75,1136.75,1136.75,1136.75,0,2,2.00
08/21/2005,21:22,1136.75,1136.75,1136.75,1136.75,0,10,10.00
08/21/2005,21:23,1136.75,1137.00,1136.75,1137.00,25,5,30.00
08/21/2005,21:25,1137.00,1137.00,1137.00,1137.00,2,0,2.00
08/21/2005,21:28,1137.00,1137.25,1137.00,1137.25,89,0,89.00
08/21/2005,21:29,1137.25,1137.25,1137.00,1137.00,2,2,4.00
08/21/2005,21:30,1137.00,1137.25,1137.00,1137.25,6,1,7.00
08/21/2005,21:31,1137.25,1137.25,1137.25,1137.25,16,0,16.00
08/21/2005,21:32,1137.50,1137.50,1137.25,1137.25,3,3,6.00
08/21/2005,21:33,1137.25,1137.25,1137.25,1137.25,0,15,15.00
08/21/2005,21:34,1137.25,1137.50,1137.00,1137.50,2,21,23.00
08/21/2005,21:35,1137.00,1137.50,1137.00,1137.50,2,2,4.00
08/21/2005,21:36,1137.25,1137.25,1137.25,1137.25,0,1,1.00
08/21/2005,21:38,1137.25,1137.25,1137.25,1137.25,0,5,5.00
08/21/2005,21:42,1137.25,1137.25,1137.25,1137.25,0,3,3.00
08/21/2005,21:43,1137.25,1137.25,1137.25,1137.25,0,7,7.00
08/21/2005,21:47,1137.25,1137.25,1137.25,1137.25,0,1,1.00
08/21/2005,21:48,1137.25,1137.25,1137.25,1137.25,0,3,3.00
08/21/2005,21:49,1137.50,1137.50,1137.50,1137.50,1,0,1.00
08/21/2005,21:51,1137.25,1137.25,1137.25,1137.25,0,24,24.00
08/21/2005,21:54,1137.25,1137.25,1137.25,1137.25,0,1,1.00
08/21/2005,22:00,1137.25,1137.25,1137.25,1137.25,0,1,1.00
08/21/2005,22:05,1137.25,1137.25,1137.25,1137.25,0,1,1.00
08/21/2005,22:11,1137.25,1137.25,1137.25,1137.25,0,17,17.00
08/21/2005,22:12,1137.25,1137.25,1137.25,1137.25,0,3,3.00
08/21/2005,22:13,1137.25,1137.25,1137.25,1137.25,0,4,4.00
08/21/2005,22:14,1137.25,1137.25,1137.25,1137.25,0,9,9.00
08/21/2005,22:18,1137.25,1137.25,1137.25,1137.25,0,30,30.00
08/21/2005,22:24,1137.25,1137.25,1137.25,1137.25,0,1,1.00
08/21/2005,22:25,1137.25,1137.25,1137.25,1137.25,0,3,3.00
08/21/2005,22:26,1137.25,1137.25,1137.25,1137.25,0,7,7.00
08/21/2005,22:27,1137.00,1137.25,1137.00,1137.25,1,118,119.00
08/21/2005,22:30,1137.00,1137.00,1137.00,1137.00,0,1,1.00
08/21/2005,22:32,1136.75,1136.75,1136.75,1136.75,0,4,4.00
08/21/2005,22:40,1137.00,1137.00,1137.00,1137.00,11,0,11.00
08/21/2005,22:42,1137.00,1137.00,1137.00,1137.00,2,0,2.00
08/21/2005,22:44,1137.00,1137.00,1137.00,1137.00,53,0,53.00
08/21/2005,22:45,1137.00,1137.00,1137.00,1137.00,1,0,1.00
08/21/2005,22:47,1137.00,1137.00,1137.00,1137.00,42,0,42.00
08/21/2005,22:49,1137.25,1137.25,1137.25,1137.25,20,0,20.00
08/21/2005,22:50,1137.00,1137.00,1137.00,1137.00,0,1,1.00
08/21/2005,22:51,1137.25,1137.25,1137.25,1137.25,37,0,37.00
08/21/2005,22:52,1137.25,1137.25,1137.25,1137.25,2,0,2.00
08/21/2005,22:54,1137.25,1137.25,1137.25,1137.25,1,0,1.00
08/21/2005,22:55,1137.25,1137.25,1137.25,1137.25,41,0,41.00
08/21/2005,22:58,1137.25,1137.50,1137.25,1137.50,164,0,164.00
08/21/2005,22:59,1137.50,1137.50,1137.50,1137.50,8,0,8.00
08/21/2005,23:00,1137.50,1137.50,1137.50,1137.50,7,0,7.00
08/21/2005,23:01,1137.50,1137.50,1137.50,1137.50,2,0,2.00
08/21/2005,23:02,1137.75,1137.75,1137.75,1137.75,11,0,11.00
08/21/2005,23:03,1137.75,1137.75,1137.75,1137.75,3,0,3.00
08/21/2005,23:07,1137.50,1137.50,1137.50,1137.50,0,1,1.00
08/21/2005,23:08,1137.75,1137.75,1137.75,1137.75,1,0,1.00
08/21/2005,23:11,1137.50,1137.50,1137.50,1137.50,0,15,15.00
08/21/2005,23:12,1137.50,1137.50,1137.50,1137.50,0,1,1.00
08/21/2005,23:14,1137.75,1137.75,1137.75,1137.75,30,0,30.00
08/21/2005,23:19,1137.50,1137.50,1137.50,1137.50,0,1,1.00
08/21/2005,23:23,1137.50,1137.50,1137.50,1137.50,0,1,1.00
08/21/2005,23:26,1137.75,1138.00,1137.75,1138.00,39,0,39.00
08/21/2005,23:29,1137.75,1138.25,1137.75,1138.00,137,5,142.00
08/21/2005,23:30,1138.25,1138.25,1138.25,1138.25,83,0,83.00
08/21/2005,23:34,1138.25,1138.25,1138.25,1138.25,3,0,3.00
08/21/2005,23:37,1138.25,1138.25,1138.25,1138.25,14,0,14.00
08/21/2005,23:49,1138.25,1138.25,1138.00,1138.00,2,24,26.00
08/21/2005,23:50,1138.00,1138.25,1138.00,1138.00,3,21,24.00
08/21/2005,23:53,1138.25,1138.25,1138.25,1138.25,4,0,4.00
08/21/2005,23:55,1138.25,1138.25,1138.25,1138.25,20,0,20.00
08/21/2005,23:56,1138.25,1138.25,1138.25,1138.25,1,0,1.00
08/21/2005,23:57,1138.00,1138.00,1138.00,1138.00,0,6,6.00
08/22/2005,00:00,1138.25,1138.25,1138.25,1138.25,4,0,4.00
08/22/2005,00:01,1138.25,1138.25,1138.25,1138.25,34,0,34.00
08/22/2005,00:02,1138.50,1138.50,1138.25,1138.25,12,4,16.00
08/22/2005,00:03,1138.25,1138.25,1138.25,1138.25,0,1,1.00
08/22/2005,00:04,1138.50,1138.50,1138.25,1138.25,1,1,2.00
08/22/2005,00:05,1138.25,1138.25,1138.25,1138.25,0,10,10.00
08/22/2005,00:07,1138.25,1138.25,1138.25,1138.25,0,1,1.00
08/22/2005,00:08,1138.25,1138.25,1138.25,1138.25,0,10,10.00
08/22/2005,00:09,1138.50,1138.50,1138.25,1138.25,1,1,2.00
08/22/2005,00:17,1138.25,1138.25,1138.25,1138.25,0,1,1.00
08/22/2005,00:19,1138.50,1138.50,1138.50,1138.50,1,0,1.00
08/22/2005,00:21,1138.50,1138.50,1138.25,1138.25,74,1,75.00
08/22/2005,00:26,1138.50,1138.50,1138.50,1138.50,2,0,2.00
08/22/2005,00:28,1138.50,1138.50,1138.50,1138.50,93,0,93.00
08/22/2005,00:29,1138.75,1139.00,1138.75,1139.00,76,0,76.00
08/22/2005,00:30,1139.00,1139.00,1139.00,1139.00,2,0,2.00
08/22/2005,00:32,1139.00,1139.25,1139.00,1139.25,139,0,139.00
08/22/2005,00:35,1139.00,1139.00,1139.00,1139.00,0,2,2.00
08/22/2005,00:36,1139.00,1139.00,1139.00,1139.00,0,10,10.00
08/22/2005,00:38,1139.00,1139.00,1139.00,1139.00,0,3,3.00
08/22/2005,00:39,1139.00,1139.00,1139.00,1139.00,0,27,27.00
08/22/2005,00:40,1139.00,1139.00,1139.00,1139.00,0,1,1.00
08/22/2005,00:43,1138.75,1138.75,1138.75,1138.75,0,1,1.00
08/22/2005,00:44,1139.00,1139.00,1139.00,1139.00,1,0,1.00
08/22/2005,00:45,1138.75,1138.75,1138.75,1138.75,0,3,3.00
08/22/2005,00:46,1138.75,1139.00,1138.75,1139.00,3,20,23.00
08/22/2005,00:48,1138.75,1138.75,1138.75,1138.75,0,51,51.00
08/22/2005,00:49,1138.75,1138.75,1138.75,1138.75,0,9,9.00
08/22/2005,00:50,1138.75,1138.75,1138.75,1138.75,0,7,7.00
08/22/2005,00:52,1139.00,1139.00,1139.00,1139.00,2,0,2.00
08/22/2005,00:54,1139.00,1139.00,1139.00,1139.00,18,0,18.00
08/22/2005,00:55,1139.00,1139.00,1139.00,1139.00,1,0,1.00
08/22/2005,00:56,1139.00,1139.25,1139.00,1139.25,13,1,14.00
08/22/2005,00:57,1139.00,1139.00,1139.00,1139.00,0,5,5.00
08/22/2005,00:58,1139.00,1139.00,1139.00,1139.00,0,2,2.00
08/22/2005,00:59,1139.00,1139.00,1139.00,1139.00,0,20,20.00
08/22/2005,01:00,1139.00,1139.00,1139.00,1139.00,0,1,1.00
08/22/2005,01:02,1139.00,1139.00,1139.00,1139.00,0,40,40.00
08/22/2005,01:03,1139.25,1139.50,1139.25,1139.50,158,0,158.00
08/22/2005,01:04,1139.25,1139.25,1139.25,1139.25,0,13,13.00
08/22/2005,01:09,1139.25,1139.25,1139.25,1139.25,0,2,2.00
08/22/2005,01:10,1139.50,1139.75,1139.50,1139.50,51,21,72.00
08/22/2005,01:11,1139.50,1139.50,1139.50,1139.50,0,13,13.00
08/22/2005,01:12,1139.50,1139.75,1139.50,1139.75,1,2,3.00
08/22/2005,01:13,1139.50,1139.50,1139.50,1139.50,0,2,2.00
08/22/2005,01:16,1139.75,1139.75,1139.75,1139.75,1,0,1.00
08/22/2005,01:17,1139.50,1139.50,1139.50,1139.50,0,1,1.00
08/22/2005,01:18,1139.50,1139.50,1139.50,1139.50,0,16,16.00
08/22/2005,01:19,1139.25,1139.25,1139.25,1139.25,0,1,1.00
08/22/2005,01:20,1139.25,1139.25,1139.25,1139.25,0,1,1.00
08/22/2005,01:24,1139.25,1139.25,1139.25,1139.25,0,3,3.00
08/22/2005,01:28,1139.50,1139.50,1139.50,1139.50,7,0,7.00
08/22/2005,01:30,1139.50,1139.50,1139.50,1139.50,2,0,2.00
08/22/2005,01:31,1139.25,1139.25,1139.25,1139.25,0,17,17.00
08/22/2005,01:32,1139.25,1139.25,1139.25,1139.25,0,8,8.00
08/22/2005,01:33,1139.50,1139.75,1139.25,1139.50,124,7,131.00
08/22/2005,01:35,1139.50,1139.50,1139.50,1139.50,1,0,1.00
08/22/2005,01:37,1139.75,1139.75,1139.75,1139.75,22,0,22.00
08/22/2005,01:38,1139.50,1140.00,1139.50,1139.75,50,6,56.00
08/22/2005,01:39,1140.00,1140.25,1140.00,1140.25,186,0,186.00
08/22/2005,01:40,1140.00,1140.00,1140.00,1140.00,0,99,99.00
08/22/2005,01:41,1140.25,1140.25,1140.25,1140.25,1,0,1.00
08/22/2005,01:43,1140.00,1140.25,1140.00,1140.25,20,1,21.00
08/22/2005,01:44,1140.00,1140.00,1140.00,1140.00,0,12,12.00
08/22/2005,01:46,1140.00,1140.00,1139.75,1139.75,0,3,3.00
08/22/2005,01:47,1140.00,1140.00,1139.75,1139.75,10,5,15.00
08/22/2005,01:49,1140.00,1140.00,1140.00,1140.00,3,0,3.00
08/22/2005,01:50,1140.00,1140.00,1140.00,1140.00,12,0,12.00
08/22/2005,01:51,1140.25,1140.25,1140.00,1140.25,123,5,128.00
08/22/2005,01:52,1140.50,1140.50,1140.25,1140.25,35,7,42.00
08/22/2005,01:53,1140.25,1140.25,1140.25,1140.25,0,11,11.00
08/22/2005,01:54,1140.25,1140.25,1140.25,1140.25,0,2,2.00
08/22/2005,01:58,1140.25,1140.25,1140.25,1140.25,0,1,1.00
08/22/2005,01:59,1140.00,1140.00,1140.00,1140.00,0,20,20.00
08/22/2005,02:00,1140.00,1140.25,1140.00,1140.25,57,17,74.00
08/22/2005,02:01,1140.25,1140.50,1140.00,1140.00,4,14,18.00
08/22/2005,02:02,1140.00,1140.00,1139.75,1140.00,23,47,70.00
08/22/2005,02:03,1140.00,1140.25,1140.00,1140.25,43,0,43.00
08/22/2005,02:04,1140.25,1140.50,1140.25,1140.25,226,2,228.00
08/22/2005,02:05,1140.50,1141.00,1140.50,1140.75,322,52,374.00
08/22/2005,02:06,1140.75,1140.75,1140.50,1140.50,0,80,80.00
08/22/2005,02:07,1140.50,1140.75,1140.50,1140.75,1,8,9.00
08/22/2005,02:08,1140.50,1140.75,1140.50,1140.75,2,32,34.00
08/22/2005,02:09,1140.50,1140.50,1140.50,1140.50,0,24,24.00
08/22/2005,02:10,1140.50,1140.75,1140.50,1140.50,9,85,94.00
08/22/2005,02:11,1140.50,1140.75,1140.50,1140.50,25,58,83.00
08/22/2005,02:12,1140.50,1141.25,1140.50,1140.75,418,21,439.00
08/22/2005,02:13,1140.75,1141.25,1140.75,1141.00,157,70,227.00
08/22/2005,02:14,1141.00,1141.25,1141.00,1141.00,111,29,140.00
08/22/2005,02:15,1141.00,1141.00,1140.75,1140.75,5,145,150.00
08/22/2005,02:16,1140.75,1141.00,1140.75,1141.00,40,94,134.00
08/22/2005,02:17,1141.00,1141.00,1141.00,1141.00,98,0,98.00
08/22/2005,02:19,1140.75,1141.00,1140.75,1140.75,7,41,48.00
08/22/2005,02:20,1140.75,1141.00,1140.50,1141.00,13,2,15.00
08/22/2005,02:21,1141.00,1141.50,1141.00,1141.50,360,0,360.00
08/22/2005,02:22,1141.25,1141.50,1141.25,1141.25,5,77,82.00
08/22/2005,02:23,1141.25,1141.50,1141.00,1141.25,60,174,234.00
08/22/2005,02:24,1141.25,1141.25,1141.00,1141.25,5,158,163.00
08/22/2005,02:25,1141.00,1141.00,1140.75,1140.75,0,204,204.00
08/22/2005,02:26,1140.75,1140.75,1140.75,1140.75,0,54,54.00
08/22/2005,02:27,1140.75,1140.75,1140.75,1140.75,0,36,36.00
08/22/2005,02:28,1140.75,1141.00,1140.75,1141.00,9,8,17.00
08/22/2005,02:29,1141.00,1141.00,1141.00,1141.00,56,0,56.00
08/22/2005,02:30,1141.00,1141.00,1141.00,1141.00,38,0,38.00
08/22/2005,02:31,1140.75,1141.00,1140.75,1141.00,8,2,10.00
08/22/2005,02:32,1140.75,1141.00,1140.75,1141.00,7,10,17.00
08/22/2005,02:33,1140.75,1140.75,1140.75,1140.75,0,68,68.00
08/22/2005,02:34,1140.75,1141.25,1140.75,1141.00,154,20,174.00
08/22/2005,02:35,1141.00,1141.00,1141.00,1141.00,0,1,1.00
08/22/2005,02:36,1141.00,1141.25,1141.00,1141.00,30,9,39.00
08/22/2005,02:37,1141.00,1141.50,1141.00,1141.25,205,7,212.00
08/22/2005,02:38,1141.25,1141.50,1141.25,1141.25,5,26,31.00
08/22/2005,02:39,1141.50,1141.50,1141.50,1141.50,7,0,7.00
08/22/2005,02:40,1141.25,1141.50,1141.25,1141.50,17,107,124.00
08/22/2005,02:41,1141.25,1141.25,1141.25,1141.25,0,219,219.00
08/22/2005,02:42,1141.25,1141.50,1141.00,1141.25,295,328,623.00
08/22/2005,02:43,1141.25,1141.75,1141.25,1141.50,356,1,357.00
08/22/2005,02:44,1141.50,1141.50,1141.50,1141.50,0,2,2.00
08/22/2005,02:45,1141.75,1142.00,1141.75,1141.75,169,93,262.00
08/22/2005,02:46,1141.75,1141.75,1141.50,1141.50,5,127,132.00
08/22/2005,02:47,1141.50,1141.50,1141.25,1141.50,6,4,10.00
08/22/2005,02:48,1141.50,1141.50,1141.50,1141.50,77,0,77.00
08/22/2005,02:49,1141.50,1141.50,1141.50,1141.50,157,0,157.00
08/22/2005,02:50,1141.50,1141.75,1141.50,1141.50,9,1,10.00
08/22/2005,02:51,1141.75,1141.75,1141.50,1141.50,1,49,50.00
08/22/2005,02:52,1141.50,1141.50,1141.50,1141.50,0,148,148.00
08/22/2005,02:53,1141.50,1141.50,1141.50,1141.50,0,29,29.00
08/22/2005,02:54,1141.50,1141.50,1141.50,1141.50,0,12,12.00
08/22/2005,02:55,1141.50,1141.75,1141.50,1141.50,1,29,30.00
08/22/2005,02:56,1141.50,1141.75,1141.25,1141.25,223,91,314.00
08/22/2005,02:57,1141.25,1141.25,1141.00,1141.25,21,29,50.00
08/22/2005,02:58,1141.25,1141.50,1141.25,1141.50,31,0,31.00
08/22/2005,02:59,1141.50,1141.50,1141.25,1141.50,63,1,64.00
08/22/2005,03:00,1141.75,1141.75,1141.75,1141.75,251,0,251.00
08/22/2005,03:01,1141.50,1141.75,1141.50,1141.50,25,4,29.00
08/22/2005,03:02,1141.75,1141.75,1141.75,1141.75,72,0,72.00
08/22/2005,03:03,1141.75,1141.75,1141.75,1141.75,3,0,3.00
08/22/2005,03:04,1141.75,1141.75,1141.50,1141.50,27,1,28.00
08/22/2005,03:05,1141.50,1141.50,1141.00,1141.25,39,296,335.00
08/22/2005,03:06,1141.25,1141.50,1141.25,1141.25,5,61,66.00
08/22/2005,03:07,1141.25,1141.50,1141.25,1141.50,7,67,74.00
08/22/2005,03:08,1141.25,1141.25,1141.00,1141.00,0,51,51.00
08/22/2005,03:09,1141.00,1141.25,1141.00,1141.25,5,3,8.00
08/22/2005,03:10,1141.25,1141.25,1141.25,1141.25,113,0,113.00
08/22/2005,03:11,1141.00,1141.25,1141.00,1141.00,7,11,18.00
08/22/2005,03:12,1141.00,1141.25,1141.00,1141.25,6,1,7.00
08/22/2005,03:13,1141.00,1141.25,1141.00,1141.25,1,1,2.00
08/22/2005,03:14,1141.00,1141.25,1141.00,1141.25,5,1,6.00
08/22/2005,03:15,1141.25,1141.25,1140.75,1140.75,68,121,189.00
08/22/2005,03:17,1141.00,1141.00,1140.50,1140.50,9,111,120.00
08/22/2005,03:18,1140.75,1140.75,1140.50,1140.75,195,1,196.00
08/22/2005,03:20,1140.75,1141.00,1140.75,1141.00,35,0,35.00
08/22/2005,03:21,1141.00,1141.25,1141.00,1141.25,28,0,28.00
08/22/2005,03:22,1141.25,1141.25,1141.00,1141.00,14,5,19.00
08/22/2005,03:23,1141.25,1141.25,1141.25,1141.25,1,0,1.00
08/22/2005,03:24,1141.25,1141.25,1141.25,1141.25,3,0,3.00
08/22/2005,03:25,1141.00,1141.00,1141.00,1141.00,0,52,52.00
08/22/2005,03:26,1141.00,1141.00,1140.75,1141.00,2,26,28.00
08/22/2005,03:27,1141.00,1141.00,1141.00,1141.00,2,0,2.00
08/22/2005,03:28,1141.25,1141.25,1140.75,1140.75,30,21,51.00
08/22/2005,03:29,1141.00,1141.00,1140.75,1141.00,3,1,4.00
08/22/2005,03:30,1141.00,1141.00,1141.00,1141.00,51,0,51.00
08/22/2005,03:31,1141.00,1141.25,1141.00,1141.25,107,0,107.00
08/22/2005,03:32,1141.25,1141.50,1141.00,1141.25,4,2,6.00
08/22/2005,03:34,1141.00,1141.25,1141.00,1141.00,22,37,59.00
08/22/2005,03:35,1141.00,1141.00,1140.75,1140.75,36,172,208.00
08/22/2005,03:36,1141.00,1141.00,1141.00,1141.00,1,0,1.00
08/22/2005,03:38,1141.00,1141.00,1140.75,1141.00,12,1,13.00
08/22/2005,03:40,1141.00,1141.00,1141.00,1141.00,14,0,14.00
08/22/2005,03:41,1141.00,1141.00,1141.00,1141.00,43,0,43.00
08/22/2005,03:42,1141.00,1141.25,1140.75,1141.25,59,26,85.00
08/22/2005,03:43,1141.25,1141.50,1141.25,1141.25,137,7,144.00
08/22/2005,03:44,1141.50,1141.50,1141.00,1141.25,23,140,163.00
08/22/2005,03:45,1141.50,1141.50,1141.50,1141.50,1,0,1.00
08/22/2005,03:46,1141.25,1141.50,1141.25,1141.25,4,360,364.00
08/22/2005,03:47,1141.50,1141.50,1141.25,1141.25,41,2,43.00
08/22/2005,03:48,1141.25,1141.25,1141.25,1141.25,0,108,108.00
08/22/2005,03:50,1141.00,1141.00,1141.00,1141.00,0,1,1.00
08/22/2005,03:51,1141.00,1141.00,1141.00,1141.00,0,89,89.00
08/22/2005,03:52,1141.25,1141.50,1141.25,1141.25,79,230,309.00
08/22/2005,03:53,1141.25,1141.50,1141.00,1141.25,49,109,158.00
08/22/2005,03:54,1141.00,1141.00,1141.00,1141.00,0,6,6.00
08/22/2005,03:57,1141.00,1141.00,1141.00,1141.00,0,1,1.00
08/22/2005,03:59,1141.00,1141.00,1141.00,1141.00,0,5,5.00
08/22/2005,04:00,1141.00,1141.00,1140.75,1141.00,13,94,107.00
08/22/2005,04:01,1141.00,1141.25,1141.00,1141.25,45,0,45.00
08/22/2005,04:02,1141.00,1141.00,1141.00,1141.00,0,64,64.00
08/22/2005,04:03,1141.00,1141.00,1141.00,1141.00,0,5,5.00
08/22/2005,04:05,1141.25,1141.25,1141.25,1141.25,3,0,3.00
08/22/2005,04:08,1141.00,1141.00,1141.00,1141.00,0,281,281.00
08/22/2005,04:09,1140.75,1140.75,1140.75,1140.75,0,54,54.00
08/22/2005,04:10,1140.75,1140.75,1140.75,1140.75,0,37,37.00
08/22/2005,04:11,1141.00,1141.00,1141.00,1141.00,1,0,1.00
08/22/2005,04:14,1140.75,1140.75,1140.75,1140.75,0,6,6.00
08/22/2005,04:15,1140.75,1140.75,1140.75,1140.75,0,18,18.00
08/22/2005,04:16,1141.00,1141.00,1140.75,1141.00,26,1,27.00
08/22/2005,04:17,1141.00,1141.25,1141.00,1141.00,44,10,54.00
08/22/2005,04:20,1141.00,1141.25,1141.00,1141.25,2,28,30.00
08/22/2005,04:21,1140.75,1141.00,1140.75,1141.00,3,1,4.00
08/22/2005,04:23,1140.75,1140.75,1140.75,1140.75,0,2,2.00
08/22/2005,04:24,1141.00,1141.25,1141.00,1141.25,40,0,40.00
08/22/2005,04:25,1141.00,1141.00,1141.00,1141.00,0,102,102.00
08/22/2005,04:26,1141.00,1141.25,1141.00,1141.00,1,92,93.00
08/22/2005,04:28,1141.00,1141.25,1141.00,1141.00,2,102,104.00
08/22/2005,04:30,1141.00,1141.00,1140.75,1140.75,0,61,61.00
08/22/2005,04:31,1140.75,1140.75,1140.75,1140.75,0,1,1.00
08/22/2005,04:32,1141.00,1141.00,1140.75,1140.75,11,8,19.00
08/22/2005,04:33,1140.75,1140.75,1140.25,1140.50,56,339,395.00
08/22/2005,04:34,1140.25,1140.25,1139.75,1140.00,58,300,358.00
08/22/2005,04:35,1140.00,1140.00,1140.00,1140.00,145,0,145.00
08/22/2005,04:36,1140.00,1140.00,1139.75,1140.00,48,1,49.00
08/22/2005,04:37,1140.00,1140.00,1140.00,1140.00,89,0,89.00
08/22/2005,04:38,1140.00,1140.00,1140.00,1140.00,28,0,28.00
08/22/2005,04:39,1139.75,1139.75,1139.50,1139.75,82,93,175.00
08/22/2005,04:40,1139.75,1140.00,1139.75,1139.75,12,47,59.00
08/22/2005,04:41,1139.75,1139.75,1139.75,1139.75,0,6,6.00
08/22/2005,04:43,1139.75,1139.75,1139.75,1139.75,0,4,4.00
08/22/2005,04:44,1139.75,1139.75,1139.75,1139.75,0,8,8.00
08/22/2005,04:45,1139.75,1139.75,1139.75,1139.75,0,102,102.00
08/22/2005,04:46,1139.75,1139.75,1139.75,1139.75,0,28,28.00
08/22/2005,04:47,1139.75,1139.75,1139.75,1139.75,0,103,103.00
08/22/2005,04:48,1139.75,1139.75,1139.75,1139.75,0,50,50.00
08/22/2005,04:49,1140.00,1140.00,1140.00,1140.00,35,0,35.00
08/22/2005,04:50,1140.25,1140.25,1140.00,1140.00,50,2,52.00
08/22/2005,04:51,1140.25,1140.25,1140.25,1140.25,15,0,15.00
08/22/2005,04:52,1140.25,1140.25,1140.25,1140.25,52,0,52.00
08/22/2005,04:53,1140.25,1140.75,1140.25,1140.50,322,115,437.00
08/22/2005,04:54,1140.50,1140.50,1140.50,1140.50,0,11,11.00
08/22/2005,04:56,1140.75,1140.75,1140.50,1140.50,36,2,38.00
08/22/2005,04:57,1140.75,1140.75,1140.75,1140.75,1,0,1.00
08/22/2005,04:58,1140.50,1140.75,1140.50,1140.75,23,1,24.00
08/22/2005,04:59,1140.75,1140.75,1140.50,1140.75,3,13,16.00
08/22/2005,05:00,1140.50,1140.75,1140.50,1140.75,2,1,3.00
08/22/2005,05:01,1140.50,1140.50,1140.50,1140.50,0,24,24.00
08/22/2005,05:02,1140.75,1140.75,1140.75,1140.75,7,0,7.00
08/22/2005,05:03,1140.75,1140.75,1140.75,1140.75,42,0,42.00
08/22/2005,05:04,1140.75,1140.75,1140.75,1140.75,35,0,35.00
08/22/2005,05:05,1140.75,1140.75,1140.75,1140.75,26,0,26.00
08/22/2005,05:06,1140.75,1140.75,1140.50,1140.50,75,1,76.00
08/22/2005,05:07,1140.75,1140.75,1140.75,1140.75,43,0,43.00
08/22/2005,05:08,1140.50,1140.50,1140.50,1140.50,0,1,1.00
08/22/2005,05:09,1140.75,1140.75,1140.75,1140.75,46,0,46.00
08/22/2005,05:10,1140.75,1141.00,1140.75,1140.75,105,25,130.00
08/22/2005,05:11,1140.75,1140.75,1140.75,1140.75,0,27,27.00
08/22/2005,05:12,1140.75,1140.75,1140.75,1140.75,0,21,21.00
08/22/2005,05:13,1140.75,1141.00,1140.75,1141.00,5,5,10.00
08/22/2005,05:14,1140.75,1140.75,1140.75,1140.75,0,20,20.00
08/22/2005,05:15,1140.75,1141.00,1140.75,1141.00,5,5,10.00
08/22/2005,05:16,1141.00,1141.00,1140.75,1140.75,14,1,15.00
08/22/2005,05:17,1140.75,1140.75,1140.75,1140.75,0,2,2.00
08/22/2005,05:18,1140.75,1140.75,1140.75,1140.75,0,48,48.00
08/22/2005,05:19,1140.75,1140.75,1140.50,1140.50,0,41,41.00
08/22/2005,05:20,1140.50,1140.50,1140.50,1140.50,0,42,42.00
08/22/2005,05:21,1140.50,1140.50,1140.50,1140.50,0,6,6.00
08/22/2005,05:23,1140.25,1140.50,1140.00,1140.50,17,52,69.00
08/22/2005,05:24,1140.50,1140.50,1140.50,1140.50,1,0,1.00
08/22/2005,05:26,1140.50,1140.50,1140.25,1140.25,4,62,66.00
08/22/2005,05:27,1140.25,1140.25,1140.00,1140.00,0,6,6.00
08/22/2005,05:28,1140.25,1140.25,1140.25,1140.25,148,0,148.00
08/22/2005,05:31,1140.25,1140.25,1140.25,1140.25,1,0,1.00
08/22/2005,05:32,1140.25,1140.25,1140.25,1140.25,12,0,12.00
08/22/2005,05:33,1140.50,1140.50,1140.25,1140.25,2,12,14.00
08/22/2005,05:36,1140.25,1140.25,1140.25,1140.25,0,5,5.00
08/22/2005,05:38,1140.25,1140.25,1140.00,1140.00,0,30,30.00
08/22/2005,05:40,1140.00,1140.00,1140.00,1140.00,0,91,91.00
08/22/2005,05:42,1139.75,1140.00,1139.75,1140.00,148,4,152.00
08/22/2005,05:44,1139.75,1139.75,1139.75,1139.75,0,1,1.00
08/22/2005,05:45,1140.00,1140.00,1140.00,1140.00,8,0,8.00
08/22/2005,05:46,1140.00,1140.00,1139.75,1140.00,31,2,33.00
08/22/2005,05:47,1140.00,1140.00,1140.00,1140.00,3,0,3.00
08/22/2005,05:48,1140.00,1140.00,1140.00,1140.00,2,0,2.00
08/22/2005,05:49,1140.00,1140.00,1139.75,1140.00,68,3,71.00
08/22/2005,05:50,1140.00,1140.25,1140.00,1140.25,40,1,41.00
08/22/2005,05:51,1140.25,1140.25,1140.00,1140.00,4,1,5.00
08/22/2005,05:52,1140.25,1140.25,1140.25,1140.25,1,0,1.00
08/22/2005,05:53,1140.25,1140.25,1140.00,1140.25,43,2,45.00
08/22/2005,05:54,1140.00,1140.25,1140.00,1140.25,3,100,103.00
08/22/2005,05:56,1140.00,1140.25,1140.00,1140.00,70,7,77.00
08/22/2005,05:57,1140.25,1140.25,1140.25,1140.25,38,0,38.00
08/22/2005,05:58,1140.25,1140.50,1140.25,1140.50,5,0,5.00
08/22/2005,05:59,1140.50,1140.50,1140.50,1140.50,3,0,3.00
08/22/2005,06:00,1140.25,1140.25,1140.25,1140.25,0,2,2.00
08/22/2005,06:01,1140.50,1140.50,1140.50,1140.50,4,0,4.00
08/22/2005,06:03,1140.25,1140.25,1140.25,1140.25,0,1,1.00
08/22/2005,06:04,1140.25,1140.25,1140.25,1140.25,0,20,20.00
08/22/2005,06:08,1140.50,1140.50,1140.50,1140.50,3,0,3.00
08/22/2005,06:09,1140.25,1140.25,1140.25,1140.25,0,1,1.00
08/22/2005,06:12,1140.50,1140.50,1140.50,1140.50,141,0,141.00
08/22/2005,06:13,1140.25,1140.25,1140.25,1140.25,0,100,100.00
08/22/2005,06:14,1140.50,1140.50,1140.50,1140.50,1,0,1.00
08/22/2005,06:16,1140.50,1140.50,1140.50,1140.50,10,0,10.00
08/22/2005,06:19,1140.50,1140.50,1140.50,1140.50,6,0,6.00
08/22/2005,06:20,1140.50,1140.50,1140.50,1140.50,1,0,1.00
08/22/2005,06:21,1140.25,1140.50,1140.25,1140.50,1,10,11.00
08/22/2005,06:22,1140.50,1140.50,1140.50,1140.50,226,0,226.00
08/22/2005,06:23,1140.50,1140.50,1140.50,1140.50,3,0,3.00
08/22/2005,06:24,1140.50,1140.50,1140.50,1140.50,4,0,4.00
08/22/2005,06:26,1140.50,1140.75,1140.50,1140.75,4,0,4.00
08/22/2005,06:27,1140.50,1140.50,1140.50,1140.50,0,1,1.00
08/22/2005,06:28,1140.50,1140.50,1140.50,1140.50,0,1,1.00
08/22/2005,06:29,1140.75,1140.75,1140.25,1140.25,10,70,80.00
08/22/2005,06:30,1140.50,1140.50,1140.50,1140.50,2,0,2.00
08/22/2005,06:31,1140.50,1140.50,1140.50,1140.50,1,0,1.00
08/22/2005,06:32,1140.50,1140.50,1140.50,1140.50,41,0,41.00
08/22/2005,06:33,1140.50,1140.50,1140.50,1140.50,1,0,1.00
08/22/2005,06:35,1140.25,1140.50,1140.25,1140.50,95,13,108.00
08/22/2005,06:36,1140.50,1140.75,1140.50,1140.75,330,0,330.00
08/22/2005,06:37,1140.50,1140.50,1140.50,1140.50,0,8,8.00
08/22/2005,06:38,1140.50,1140.50,1140.50,1140.50,0,32,32.00
08/22/2005,06:39,1140.50,1140.50,1140.50,1140.50,0,24,24.00
08/22/2005,06:40,1140.50,1140.75,1140.50,1140.75,3,9,12.00
08/22/2005,06:41,1140.50,1140.75,1140.50,1140.75,1,5,6.00
08/22/2005,06:42,1140.50,1140.75,1140.50,1140.75,1,2,3.00
08/22/2005,06:43,1140.50,1140.50,1140.50,1140.50,0,58,58.00
08/22/2005,06:44,1140.50,1140.50,1140.50,1140.50,0,1,1.00
08/22/2005,06:45,1140.25,1140.50,1140.25,1140.25,25,101,126.00
08/22/2005,06:46,1140.25,1140.25,1140.25,1140.25,0,47,47.00
08/22/2005,06:47,1140.25,1140.50,1140.25,1140.50,2,4,6.00
08/22/2005,06:48,1140.50,1140.50,1140.50,1140.50,1,0,1.00
08/22/2005,06:50,1140.25,1140.25,1140.25,1140.25,0,1,1.00
08/22/2005,06:51,1140.25,1140.50,1140.25,1140.25,1,8,9.00
08/22/2005,06:52,1140.25,1140.25,1140.25,1140.25,0,13,13.00
08/22/2005,06:53,1140.50,1140.50,1140.25,1140.25,50,159,209.00
08/22/2005,06:54,1140.00,1140.00,1140.00,1140.00,0,3,3.00
08/22/2005,06:55,1140.00,1140.00,1139.75,1140.00,11,120,131.00
08/22/2005,06:56,1139.75,1139.75,1139.50,1139.50,0,330,330.00
08/22/2005,06:57,1139.50,1139.75,1139.50,1139.75,5,4,9.00
08/22/2005,06:58,1139.50,1139.50,1139.00,1139.00,19,438,457.00
08/22/2005,06:59,1139.25,1139.50,1139.25,1139.25,303,194,497.00
08/22/2005,07:00,1139.25,1139.25,1139.00,1139.00,1,38,39.00
08/22/2005,07:01,1139.00,1139.25,1138.75,1139.00,80,574,654.00
08/22/2005,07:02,1139.00,1139.25,1139.00,1139.25,226,124,350.00
08/22/2005,07:03,1139.00,1139.25,1139.00,1139.25,14,12,26.00
08/22/2005,07:04,1139.25,1139.50,1139.25,1139.50,510,0,510.00
08/22/2005,07:05,1139.25,1139.50,1139.25,1139.25,41,51,92.00
08/22/2005,07:06,1139.50,1139.50,1139.50,1139.50,191,0,191.00
08/22/2005,07:07,1139.75,1140.00,1139.75,1139.75,241,252,493.00
08/22/2005,07:08,1139.75,1140.00,1139.50,1140.00,18,71,89.00
08/22/2005,07:09,1139.75,1140.00,1139.75,1139.75,2,69,71.00
08/22/2005,07:10,1139.50,1139.75,1139.50,1139.75,55,14,69.00
08/22/2005,07:11,1139.75,1139.75,1139.75,1139.75,57,0,57.00
08/22/2005,07:12,1139.75,1140.00,1139.50,1139.75,26,4,30.00
08/22/2005,07:13,1139.75,1140.00,1139.75,1139.75,32,82,114.00
08/22/2005,07:14,1139.50,1139.75,1139.50,1139.50,25,18,43.00
08/22/2005,07:17,1139.50,1139.50,1139.50,1139.50,0,3,3.00
08/22/2005,07:18,1139.50,1139.75,1139.50,1139.75,15,10,25.00
08/22/2005,07:19,1139.75,1139.75,1139.75,1139.75,125,0,125.00
08/22/2005,07:20,1140.00,1140.00,1139.75,1139.75,2,40,42.00
08/22/2005,07:21,1139.75,1139.75,1139.75,1139.75,0,163,163.00
08/22/2005,07:22,1139.75,1139.75,1139.50,1139.50,0,224,224.00
08/22/2005,07:23,1139.75,1139.75,1139.75,1139.75,117,0,117.00
08/22/2005,07:24,1139.75,1140.00,1139.75,1140.00,174,0,174.00
08/22/2005,07:25,1140.00,1140.00,1139.75,1139.75,96,314,410.00
08/22/2005,07:26,1139.75,1139.75,1139.75,1139.75,0,12,12.00
08/22/2005,07:27,1139.75,1139.75,1139.75,1139.75,0,8,8.00
08/22/2005,07:28,1139.75,1139.75,1139.75,1139.75,0,126,126.00
08/22/2005,07:29,1139.75,1139.75,1139.75,1139.75,0,310,310.00
08/22/2005,07:30,1139.50,1139.75,1139.50,1139.75,4,8,12.00
08/22/2005,07:31,1139.50,1139.50,1139.25,1139.25,0,133,133.00
08/22/2005,07:32,1139.25,1139.50,1139.25,1139.25,69,227,296.00
08/22/2005,07:33,1139.25,1139.50,1139.25,1139.25,6,35,41.00
08/22/2005,07:34,1139.50,1139.75,1139.50,1139.50,144,20,164.00
08/22/2005,07:35,1139.75,1139.75,1139.50,1139.75,12,5,17.00
08/22/2005,07:36,1139.50,1139.75,1139.50,1139.75,40,15,55.00
08/22/2005,07:37,1139.75,1140.00,1139.75,1139.75,127,22,149.00
08/22/2005,07:38,1139.75,1139.75,1139.75,1139.75,0,168,168.00
08/22/2005,07:39,1139.75,1139.75,1139.75,1139.75,0,85,85.00
08/22/2005,07:40,1139.75,1140.00,1139.50,1139.50,14,49,63.00
08/22/2005,07:41,1139.50,1140.00,1139.50,1140.00,53,68,121.00
08/22/2005,07:42,1140.00,1140.00,1140.00,1140.00,208,0,208.00
08/22/2005,07:43,1140.00,1140.25,1140.00,1140.00,158,104,262.00
08/22/2005,07:44,1140.00,1140.25,1139.75,1140.00,54,126,180.00
08/22/2005,07:45,1139.75,1139.75,1139.75,1139.75,0,20,20.00
08/22/2005,07:46,1139.75,1140.00,1139.75,1140.00,37,1,38.00
08/22/2005,07:47,1140.00,1140.00,1140.00,1140.00,9,0,9.00
08/22/2005,07:48,1140.00,1140.00,1140.00,1140.00,41,0,41.00
08/22/2005,07:49,1140.00,1140.25,1140.00,1140.00,163,1,164.00
08/22/2005,07:50,1140.25,1140.25,1140.25,1140.25,1,0,1.00
08/22/2005,07:51,1140.00,1140.25,1140.00,1140.25,8,126,134.00
08/22/2005,07:52,1140.25,1140.25,1140.00,1140.25,3,4,7.00
08/22/2005,07:53,1140.25,1140.25,1140.25,1140.25,108,0,108.00
08/22/2005,07:54,1140.25,1140.25,1140.25,1140.25,6,0,6.00
08/22/2005,07:55,1140.00,1140.25,1140.00,1140.00,3,75,78.00
08/22/2005,07:56,1140.25,1140.25,1140.25,1140.25,12,0,12.00
08/22/2005,07:57,1140.25,1140.25,1140.00,1140.00,10,60,70.00
08/22/2005,07:58,1140.00,1140.00,1139.75,1140.00,9,298,307.00
08/22/2005,07:59,1139.75,1139.75,1139.75,1139.75,0,42,42.00
08/22/2005,08:00,1139.50,1139.50,1139.00,1139.25,54,990,1044.00
08/22/2005,08:01,1139.00,1139.50,1139.00,1139.25,286,87,373.00
08/22/2005,08:02,1139.25,1139.25,1139.25,1139.25,0,70,70.00
08/22/2005,08:03,1139.25,1139.25,1139.00,1139.25,51,18,69.00
08/22/2005,08:04,1139.25,1139.50,1139.25,1139.25,14,107,121.00
08/22/2005,08:05,1139.25,1139.50,1139.25,1139.25,1,34,35.00
08/22/2005,08:06,1139.50,1139.50,1139.25,1139.25,1,123,124.00
08/22/2005,08:07,1139.50,1139.50,1139.25,1139.25,24,330,354.00
08/22/2005,08:08,1139.25,1139.50,1139.25,1139.25,1,112,113.00
08/22/2005,08:09,1139.25,1139.25,1139.00,1139.00,0,547,547.00
08/22/2005,08:10,1139.00,1139.25,1139.00,1139.25,133,3,136.00
08/22/2005,08:11,1139.25,1139.50,1139.25,1139.50,403,0,403.00
08/22/2005,08:12,1139.25,1139.50,1139.00,1139.00,1,421,422.00
08/22/2005,08:13,1139.00,1139.00,1139.00,1139.00,0,32,32.00
08/22/2005,08:14,1138.75,1138.75,1138.50,1138.75,82,228,310.00
08/22/2005,08:15,1138.75,1138.75,1138.50,1138.75,289,2,291.00
08/22/2005,08:16,1138.75,1139.00,1138.75,1138.75,18,26,44.00
08/22/2005,08:17,1138.75,1139.00,1138.50,1138.75,83,72,155.00
08/22/2005,08:18,1138.75,1139.00,1138.75,1138.75,41,290,331.00
08/22/2005,08:19,1138.75,1138.75,1138.75,1138.75,0,142,142.00
08/22/2005,08:20,1138.75,1138.75,1138.25,1138.50,5,707,712.00
08/22/2005,08:21,1138.50,1138.50,1138.00,1138.25,280,415,695.00
08/22/2005,08:22,1138.25,1138.50,1138.25,1138.25,126,57,183.00
08/22/2005,08:23,1138.50,1138.50,1138.00,1138.25,13,439,452.00
08/22/2005,08:24,1138.25,1138.50,1138.25,1138.25,359,4,363.00
08/22/2005,08:25,1138.50,1138.50,1138.25,1138.25,27,108,135.00
08/22/2005,08:26,1138.25,1138.25,1138.00,1138.00,227,408,635.00
08/22/2005,08:27,1138.00,1138.00,1137.75,1137.75,2,342,344.00
08/22/2005,08:28,1138.00,1138.25,1137.75,1138.00,317,80,397.00
08/22/2005,08:29,1138.00,1138.25,1137.75,1138.00,155,2,157.00
08/22/2005,08:30,1138.25,1138.50,1138.00,1138.00,669,1068,1737.00
08/22/2005,08:31,1138.25,1138.25,1137.50,1137.50,445,984,1429.00
08/22/2005,08:32,1137.50,1138.00,1137.50,1138.00,1708,315,2023.00
08/22/2005,08:33,1137.75,1138.50,1137.75,1138.50,1828,98,1926.00
08/22/2005,08:34,1138.25,1139.25,1138.25,1139.00,2669,108,2777.00
08/22/2005,08:35,1139.00,1139.50,1138.75,1139.00,1730,878,2608.00
08/22/2005,08:36,1139.25,1139.75,1138.75,1139.75,2313,903,3216.00
08/22/2005,08:37,1139.50,1139.75,1139.00,1139.75,2435,1151,3586.00
08/22/2005,08:38,1139.75,1140.25,1139.50,1140.25,3049,473,3522.00
08/22/2005,08:39,1140.25,1141.00,1139.75,1141.00,4962,1251,6213.00
08/22/2005,08:40,1141.00,1141.25,1140.50,1140.50,1114,2504,3618.00
08/22/2005,08:41,1140.50,1140.75,1140.25,1140.50,702,1752,2454.00
08/22/2005,08:42,1140.50,1140.75,1140.25,1140.25,117,844,961.00
08/22/2005,08:43,1140.25,1141.25,1140.25,1141.00,2654,457,3111.00
08/22/2005,08:44,1141.00,1141.00,1140.50,1140.50,1165,1609,2774.00
08/22/2005,08:45,1140.50,1141.00,1140.50,1141.00,604,82,686.00
08/22/2005,08:46,1141.00,1142.00,1140.75,1141.50,5465,2689,8154.00
08/22/2005,08:47,1141.50,1142.25,1141.25,1141.75,3404,3259,6663.00
08/22/2005,08:48,1141.75,1142.25,1141.50,1141.50,3294,1127,4421.00
08/22/2005,08:49,1141.75,1142.00,1141.50,1141.75,1093,1488,2581.00
08/22/2005,08:50,1141.50,1142.00,1141.50,1141.75,1466,1438,2904.00
08/22/2005,08:51,1141.75,1142.00,1141.25,1141.50,244,1103,1347.00
08/22/2005,08:52,1141.25,1141.75,1141.25,1141.50,766,468,1234.00
08/22/2005,08:53,1141.50,1142.25,1141.50,1142.00,3277,495,3772.00
08/22/2005,08:54,1142.00,1142.25,1141.50,1142.00,1168,2967,4135.00
08/22/2005,08:55,1142.00,1142.25,1141.75,1141.75,195,1623,1818.00
08/22/2005,08:56,1141.75,1142.00,1141.50,1141.75,659,1028,1687.00
08/22/2005,08:57,1141.75,1142.25,1141.75,1142.00,1114,867,1981.00
08/22/2005,08:58,1142.00,1142.75,1142.00,1142.50,4916,1957,6873.00
08/22/2005,08:59,1142.50,1142.50,1142.25,1142.25,405,86,491.00
08/22/2005,09:00,1142.50,1142.75,1142.25,1142.75,3089,350,3439.00
08/22/2005,09:01,1142.50,1143.25,1142.50,1143.00,5593,508,6101.00
08/22/2005,09:02,1143.00,1143.75,1143.00,1143.75,4762,745,5507.00
08/22/2005,09:03,1143.50,1144.50,1143.50,1144.25,4071,2720,6791.00
08/22/2005,09:04,1144.25,1144.50,1143.75,1143.75,723,5429,6152.00
08/22/2005,09:05,1144.00,1144.25,1143.75,1144.00,1893,633,2526.00
08/22/2005,09:06,1144.25,1144.25,1143.75,1144.00,388,1123,1511.00
08/22/2005,09:07,1143.75,1144.00,1143.50,1143.75,1635,2303,3938.00
08/22/2005,09:08,1143.75,1144.00,1143.50,1144.00,287,844,1131.00
08/22/2005,09:09,1144.00,1144.00,1143.50,1143.75,1396,653,2049.00
08/22/2005,09:10,1143.50,1144.25,1143.50,1144.25,1809,2100,3909.00
08/22/2005,09:11,1144.25,1144.25,1144.00,1144.25,2193,144,2337.00
08/22/2005,09:12,1144.25,1144.25,1143.75,1144.00,338,1121,1459.00
08/22/2005,09:13,1143.75,1143.75,1142.75,1143.00,1841,4912,6753.00
08/22/2005,09:14,1143.00,1143.50,1143.00,1143.25,1729,261,1990.00
08/22/2005,09:15,1143.00,1143.75,1143.00,1143.75,1390,341,1731.00
08/22/2005,09:16,1143.75,1143.75,1143.50,1143.50,680,123,803.00
08/22/2005,09:17,1143.50,1143.75,1143.25,1143.50,838,654,1492.00
08/22/2005,09:18,1143.75,1144.50,1143.75,1144.00,3304,1787,5091.00
08/22/2005,09:19,1144.25,1144.25,1143.50,1143.50,1477,1416,2893.00
08/22/2005,09:20,1143.75,1144.50,1143.50,1144.00,2649,1867,4516.00
08/22/2005,09:21,1144.00,1144.25,1143.50,1143.50,13,549,562.00
08/22/2005,09:22,1143.50,1143.50,1142.75,1143.00,1701,2890,4591.00
08/22/2005,09:23,1142.75,1143.25,1142.75,1143.00,733,96,829.00
08/22/2005,09:24,1143.25,1143.50,1142.75,1143.00,899,1088,1987.00
08/22/2005,09:25,1143.00,1143.25,1142.75,1143.00,302,901,1203.00
08/22/2005,09:26,1143.00,1143.25,1143.00,1143.00,214,106,320.00
08/22/2005,09:27,1143.25,1143.25,1142.75,1142.75,737,1019,1756.00
08/22/2005,09:28,1142.75,1143.00,1142.75,1142.75,95,496,591.00
08/22/2005,09:29,1143.00,1143.25,1142.75,1143.00,2094,1530,3624.00
08/22/2005,09:30,1143.00,1143.00,1142.50,1143.00,207,825,1032.00
08/22/2005,09:31,1143.00,1143.50,1143.00,1143.50,1744,38,1782.00
08/22/2005,09:32,1143.50,1143.50,1143.00,1143.00,200,2085,2285.00
08/22/2005,09:33,1143.00,1143.25,1142.75,1143.00,180,795,975.00
08/22/2005,09:34,1143.25,1143.25,1142.75,1142.75,181,897,1078.00
08/22/2005,09:35,1142.75,1143.00,1142.50,1142.75,335,1213,1548.00
08/22/2005,09:36,1143.00,1143.00,1142.50,1142.50,176,2322,2498.00
08/22/2005,09:37,1142.50,1142.75,1142.50,1142.50,1224,532,1756.00
08/22/2005,09:38,1142.50,1142.75,1142.25,1142.25,50,1031,1081.00
08/22/2005,09:39,1142.25,1143.25,1142.25,1143.00,1838,780,2618.00
08/22/2005,09:40,1143.25,1144.25,1143.00,1144.00,4661,256,4917.00
08/22/2005,09:41,1144.00,1144.25,1143.75,1143.75,3761,3394,7155.00
08/22/2005,09:42,1144.00,1144.00,1143.50,1143.75,444,1438,1882.00
08/22/2005,09:43,1143.75,1144.00,1143.25,1143.50,1594,1246,2840.00
08/22/2005,09:44,1143.50,1143.75,1143.25,1143.25,606,964,1570.00
08/22/2005,09:45,1143.25,1143.50,1143.00,1143.00,12,649,661.00
08/22/2005,09:46,1143.25,1143.50,1143.00,1143.25,315,942,1257.00
08/22/2005,09:47,1143.50,1143.50,1142.75,1143.00,739,894,1633.00
08/22/2005,09:48,1143.00,1143.25,1142.50,1142.50,205,1393,1598.00
08/22/2005,09:49,1142.50,1143.00,1142.50,1142.75,511,1435,1946.00
08/22/2005,09:50,1142.75,1143.00,1142.50,1142.75,1176,549,1725.00
08/22/2005,09:51,1142.75,1143.50,1142.50,1143.25,2625,586,3211.00
08/22/2005,09:52,1143.25,1143.75,1143.00,1143.25,1261,1545,2806.00
08/22/2005,09:53,1143.25,1143.50,1143.25,1143.25,758,72,830.00
08/22/2005,09:54,1143.25,1143.50,1142.75,1143.00,692,952,1644.00
08/22/2005,09:55,1143.25,1143.50,1143.00,1143.50,731,263,994.00
08/22/2005,09:56,1143.50,1143.75,1143.25,1143.75,1387,83,1470.00
08/22/2005,09:57,1143.50,1143.75,1143.25,1143.50,384,464,848.00
08/22/2005,09:58,1143.50,1143.75,1143.50,1143.50,14,1268,1282.00
08/22/2005,09:59,1143.50,1143.50,1143.25,1143.50,616,203,819.00
08/22/2005,10:00,1143.25,1143.75,1143.25,1143.75,463,51,514.00
08/22/2005,10:01,1143.75,1143.75,1143.00,1143.25,1108,1282,2390.00
08/22/2005,10:02,1143.25,1143.25,1142.75,1142.75,535,850,1385.00
08/22/2005,10:03,1142.75,1143.00,1142.50,1142.75,495,589,1084.00
08/22/2005,10:04,1142.75,1142.75,1142.00,1142.25,558,1534,2092.00
08/22/2005,10:05,1142.25,1142.50,1142.00,1142.25,1549,1115,2664.00
08/22/2005,10:06,1142.25,1142.75,1142.25,1142.50,493,129,622.00
08/22/2005,10:07,1142.75,1142.75,1142.50,1142.50,21,35,56.00
08/22/2005,10:08,1142.75,1142.75,1142.50,1142.50,26,74,100.00
08/22/2005,10:09,1142.50,1142.75,1142.00,1142.00,517,1295,1812.00
08/22/2005,10:10,1142.00,1142.25,1141.75,1142.00,1011,1224,2235.00
08/22/2005,10:11,1142.00,1142.25,1141.75,1142.25,225,1211,1436.00
08/22/2005,10:12,1142.00,1142.25,1142.00,1142.25,600,299,899.00
08/22/2005,10:13,1142.00,1142.25,1141.75,1142.00,736,1941,2677.00
08/22/2005,10:14,1141.75,1142.25,1141.75,1142.00,1739,795,2534.00
08/22/2005,10:15,1142.00,1142.25,1141.50,1142.00,476,1515,1991.00
08/22/2005,10:16,1142.00,1142.50,1141.75,1142.25,1227,864,2091.00
08/22/2005,10:17,1142.25,1142.25,1141.50,1141.75,67,1854,1921.00
08/22/2005,10:18,1141.75,1142.25,1141.75,1142.00,1070,391,1461.00
08/22/2005,10:19,1142.00,1142.00,1141.50,1141.75,636,866,1502.00
08/22/2005,10:20,1142.00,1142.00,1141.50,1142.00,1044,795,1839.00
08/22/2005,10:21,1142.00,1142.25,1141.75,1142.00,539,893,1432.00
08/22/2005,10:22,1142.00,1142.50,1141.75,1142.25,1055,54,1109.00
08/22/2005,10:23,1142.25,1142.75,1142.25,1142.25,1145,1390,2535.00
08/22/2005,10:24,1142.25,1142.50,1142.00,1142.50,499,632,1131.00
08/22/2005,10:25,1142.50,1142.50,1142.25,1142.25,82,444,526.00
08/22/2005,10:26,1142.25,1142.75,1142.25,1142.50,1248,113,1361.00
08/22/2005,10:27,1142.75,1142.75,1142.00,1142.25,344,464,808.00
08/22/2005,10:28,1142.50,1142.50,1142.00,1142.25,554,380,934.00
08/22/2005,10:29,1142.00,1142.00,1141.75,1142.00,1125,654,1779.00
08/22/2005,10:30,1142.00,1142.25,1141.75,1142.00,866,17,883.00
08/22/2005,10:31,1142.25,1142.25,1141.25,1141.25,218,2962,3180.00
08/22/2005,10:32,1141.50,1141.75,1141.25,1141.50,365,383,748.00
08/22/2005,10:33,1141.50,1142.00,1141.25,1142.00,1602,186,1788.00
08/22/2005,10:34,1141.75,1142.00,1141.50,1141.75,222,491,713.00
08/22/2005,10:35,1141.75,1142.00,1141.75,1141.75,29,151,180.00
08/22/2005,10:36,1141.75,1142.50,1141.75,1142.25,1885,238,2123.00
08/22/2005,10:37,1142.25,1142.25,1142.00,1142.25,457,130,587.00
08/22/2005,10:38,1142.25,1142.50,1142.00,1142.50,117,1,118.00
08/22/2005,10:39,1142.25,1142.50,1142.00,1142.00,375,1187,1562.00
08/22/2005,10:40,1142.00,1142.50,1142.00,1142.25,300,82,382.00
08/22/2005,10:41,1142.25,1142.50,1142.25,1142.50,9,75,84.00
08/22/2005,10:42,1142.50,1142.50,1141.75,1142.00,279,804,1083.00
08/22/2005,10:43,1142.25,1142.25,1142.00,1142.25,626,33,659.00
08/22/2005,10:44,1142.25,1142.50,1142.25,1142.25,14,27,41.00
08/22/2005,10:45,1142.25,1142.25,1141.75,1141.75,40,784,824.00
08/22/2005,10:46,1142.00,1142.25,1141.75,1141.75,180,196,376.00
08/22/2005,10:47,1141.75,1142.25,1141.75,1142.00,151,5,156.00
08/22/2005,10:48,1142.25,1142.25,1142.00,1142.25,161,323,484.00
08/22/2005,10:49,1142.00,1142.25,1142.00,1142.00,345,221,566.00
08/22/2005,10:50,1142.00,1142.25,1141.75,1142.00,242,192,434.00
08/22/2005,10:51,1141.75,1142.00,1141.50,1141.75,944,1012,1956.00
08/22/2005,10:52,1141.75,1142.00,1141.25,1141.50,658,605,1263.00
08/22/2005,10:53,1141.50,1142.00,1141.50,1141.75,523,204,727.00
08/22/2005,10:54,1141.75,1141.75,1141.00,1141.00,170,1798,1968.00
08/22/2005,10:55,1141.25,1141.25,1138.75,1139.25,2838,12290,15128.00
08/22/2005,10:56,1139.25,1140.25,1139.00,1140.25,4301,1031,5332.00
08/22/2005,10:57,1140.00,1140.25,1139.50,1139.75,367,1101,1468.00
08/22/2005,10:58,1139.50,1140.00,1139.25,1139.50,571,988,1559.00
08/22/2005,10:59,1139.50,1139.75,1139.25,1139.75,1129,80,1209.00
08/22/2005,11:00,1139.75,1139.75,1139.25,1139.50,451,1266,1717.00
08/22/2005,11:01,1139.50,1139.75,1139.00,1139.50,1460,1519,2979.00
08/22/2005,11:02,1139.50,1139.75,1138.75,1139.00,1184,1611,2795.00
08/22/2005,11:03,1139.00,1139.00,1138.50,1138.50,1000,1288,2288.00
08/22/2005,11:04,1138.50,1138.75,1138.00,1138.00,359,4512,4871.00
08/22/2005,11:05,1138.00,1138.25,1137.00,1137.25,1910,6487,8397.00
08/22/2005,11:06,1137.00,1137.50,1136.50,1137.00,4626,5527,10153.00
08/22/2005,11:07,1137.00,1137.25,1136.75,1137.25,1038,196,1234.00
08/22/2005,11:08,1137.25,1137.75,1137.00,1137.75,5994,1009,7003.00
08/22/2005,11:09,1137.75,1138.00,1137.25,1137.50,1484,1657,3141.00
08/22/2005,11:10,1137.50,1137.75,1137.50,1137.50,1084,233,1317.00
08/22/2005,11:11,1137.75,1137.75,1137.25,1137.75,916,1034,1950.00
08/22/2005,11:12,1137.50,1138.00,1137.50,1137.75,1109,544,1653.00
08/22/2005,11:13,1137.75,1137.75,1137.00,1137.25,428,2660,3088.00
08/22/2005,11:14,1137.25,1137.25,1136.75,1137.00,219,867,1086.00
08/22/2005,11:15,1137.00,1137.00,1136.50,1137.00,2187,1327,3514.00
08/22/2005,11:16,1137.00,1137.00,1136.50,1136.75,482,467,949.00
08/22/2005,11:17,1136.75,1137.25,1136.50,1136.75,940,1284,2224.00
08/22/2005,11:18,1136.75,1137.25,1136.75,1137.25,217,128,345.00
08/22/2005,11:19,1137.25,1137.75,1137.00,1137.50,1556,1043,2599.00
08/22/2005,11:20,1137.50,1137.75,1136.75,1137.00,1109,4482,5591.00
08/22/2005,11:21,1137.00,1137.25,1136.75,1137.25,992,721,1713.00
08/22/2005,11:22,1137.00,1137.25,1136.75,1137.00,700,239,939.00
08/22/2005,11:23,1137.00,1137.00,1136.50,1136.75,976,1276,2252.00
08/22/2005,11:24,1136.75,1137.00,1136.50,1136.75,531,265,796.00
08/22/2005,11:25,1136.75,1137.00,1136.50,1136.75,551,914,1465.00
08/22/2005,11:26,1136.50,1136.75,1135.75,1136.00,1592,7423,9015.00
08/22/2005,11:27,1136.00,1136.25,1135.75,1136.00,1597,1652,3249.00
08/22/2005,11:28,1135.75,1136.00,1135.50,1136.00,3084,3289,6373.00
08/22/2005,11:29,1136.00,1136.25,1135.75,1136.25,1842,418,2260.00
08/22/2005,11:30,1136.00,1136.50,1136.00,1136.00,743,964,1707.00
08/22/2005,11:31,1136.25,1136.25,1134.75,1134.75,1763,7145,8908.00
08/22/2005,11:32,1135.00,1135.50,1134.75,1135.25,1637,1360,2997.00
08/22/2005,11:33,1135.25,1135.75,1135.00,1135.50,1456,785,2241.00
08/22/2005,11:34,1135.50,1136.00,1135.50,1136.00,1341,306,1647.00
08/22/2005,11:35,1136.00,1136.00,1135.25,1135.50,108,1637,1745.00
08/22/2005,11:36,1135.50,1135.50,1135.00,1135.25,120,2048,2168.00
08/22/2005,11:37,1135.25,1135.25,1134.00,1134.50,1468,4929,6397.00
08/22/2005,11:38,1134.50,1134.50,1133.00,1133.25,4080,7297,11377.00
08/22/2005,11:39,1133.50,1134.25,1133.25,1134.00,4245,2658,6903.00
08/22/2005,11:40,1134.00,1134.75,1134.00,1134.25,2094,1867,3961.00
08/22/2005,11:41,1134.25,1134.50,1134.00,1134.00,1299,1022,2321.00
08/22/2005,11:42,1134.25,1134.25,1133.50,1133.75,1336,3111,4447.00
08/22/2005,11:43,1133.75,1134.25,1133.50,1133.75,1303,493,1796.00
08/22/2005,11:44,1133.75,1134.25,1133.75,1134.00,693,291,984.00
08/22/2005,11:45,1134.00,1134.00,1133.50,1134.00,834,740,1574.00
08/22/2005,11:46,1134.00,1134.25,1133.75,1134.25,792,24,816.00
08/22/2005,11:47,1134.25,1134.50,1134.00,1134.50,2087,28,2115.00
08/22/2005,11:48,1134.50,1134.75,1134.25,1134.50,124,848,972.00
08/22/2005,11:49,1134.25,1134.50,1134.00,1134.00,445,931,1376.00
08/22/2005,11:50,1134.00,1134.75,1134.00,1134.75,889,495,1384.00
08/22/2005,11:51,1134.75,1134.75,1134.25,1134.50,900,230,1130.00
08/22/2005,11:52,1134.50,1134.75,1134.25,1134.50,748,225,973.00
08/22/2005,11:53,1134.25,1134.75,1134.00,1134.75,1242,1526,2768.00
08/22/2005,11:54,1134.50,1134.75,1134.50,1134.75,639,199,838.00
08/22/2005,11:55,1135.00,1135.00,1134.50,1134.50,321,727,1048.00
08/22/2005,11:56,1134.50,1134.75,1134.50,1134.75,34,282,316.00
08/22/2005,11:57,1134.75,1135.00,1134.50,1134.75,729,411,1140.00
08/22/2005,11:58,1134.50,1134.50,1134.00,1134.50,470,1304,1774.00
08/22/2005,11:59,1134.25,1134.75,1134.25,1134.50,422,216,638.00
08/22/2005,12:00,1134.50,1134.50,1134.25,1134.50,231,3,234.00
08/22/2005,12:01,1134.50,1134.75,1134.25,1134.75,473,70,543.00
08/22/2005,12:02,1134.50,1135.00,1134.50,1134.75,998,38,1036.00
08/22/2005,12:03,1135.00,1135.00,1134.00,1134.00,279,1817,2096.00
08/22/2005,12:04,1134.25,1134.50,1134.25,1134.25,396,5,401.00
08/22/2005,12:05,1134.50,1134.50,1134.25,1134.50,276,20,296.00
08/22/2005,12:06,1134.25,1134.75,1134.25,1134.50,450,120,570.00
08/22/2005,12:07,1134.50,1135.00,1134.25,1134.50,1183,787,1970.00
08/22/2005,12:08,1134.50,1134.50,1133.75,1134.00,402,1370,1772.00
08/22/2005,12:09,1133.75,1134.00,1133.50,1133.75,270,1071,1341.00
08/22/2005,12:10,1133.75,1134.00,1133.50,1133.50,465,414,879.00
08/22/2005,12:11,1133.50,1133.75,1132.75,1132.75,143,3044,3187.00
08/22/2005,12:12,1133.00,1133.25,1132.50,1132.50,1540,4023,5563.00
08/22/2005,12:13,1132.50,1132.50,1131.75,1132.00,2012,5706,7718.00
08/22/2005,12:14,1132.00,1132.50,1132.00,1132.50,2246,617,2863.00
08/22/2005,12:15,1132.25,1132.50,1132.00,1132.50,2156,657,2813.00
08/22/2005,12:16,1132.25,1132.75,1132.00,1132.75,1479,1592,3071.00
08/22/2005,12:17,1132.75,1133.25,1132.50,1133.25,1717,319,2036.00
08/22/2005,12:18,1133.25,1133.25,1132.50,1132.75,127,1954,2081.00
08/22/2005,12:19,1132.50,1132.50,1131.00,1131.50,2759,7584,10343.00
08/22/2005,12:20,1131.50,1132.25,1131.50,1132.25,3004,1088,4092.00
08/22/2005,12:21,1132.25,1132.75,1132.25,1132.50,1403,678,2081.00
08/22/2005,12:22,1132.50,1132.75,1132.25,1132.50,881,1064,1945.00
08/22/2005,12:23,1132.50,1133.25,1132.50,1133.00,1085,110,1195.00
08/22/2005,12:24,1133.25,1133.25,1133.00,1133.25,719,545,1264.00
08/22/2005,12:25,1133.00,1133.75,1133.00,1133.50,1113,821,1934.00
08/22/2005,12:26,1133.50,1133.50,1133.00,1133.50,400,1280,1680.00
08/22/2005,12:27,1133.25,1134.00,1133.25,1134.00,2578,411,2989.00
08/22/2005,12:28,1133.75,1134.00,1133.75,1133.75,918,521,1439.00
08/22/2005,12:29,1133.75,1135.00,1133.75,1134.50,5674,2887,8561.00
08/22/2005,12:30,1134.75,1135.00,1134.50,1134.75,843,410,1253.00
08/22/2005,12:31,1134.75,1135.00,1134.25,1135.00,867,1925,2792.00
08/22/2005,12:32,1134.75,1135.00,1134.50,1134.75,557,707,1264.00
08/22/2005,12:33,1134.75,1134.75,1134.25,1134.25,103,1238,1341.00
08/22/2005,12:34,1134.50,1134.50,1134.25,1134.25,751,82,833.00
08/22/2005,12:35,1134.50,1134.75,1134.25,1134.50,348,91,439.00
08/22/2005,12:36,1134.50,1135.25,1134.25,1135.25,3739,482,4221.00
08/22/2005,12:37,1135.00,1135.25,1134.75,1135.00,1943,759,2702.00
08/22/2005,12:38,1135.25,1135.50,1135.00,1135.00,801,682,1483.00
08/22/2005,12:39,1135.25,1135.50,1135.00,1135.25,603,333,936.00
08/22/2005,12:40,1135.00,1135.25,1134.75,1135.00,598,2468,3066.00
08/22/2005,12:41,1135.00,1135.25,1135.00,1135.25,174,41,215.00
08/22/2005,12:42,1135.00,1135.25,1135.00,1135.00,6,62,68.00
08/22/2005,12:43,1135.00,1135.50,1135.00,1135.50,410,33,443.00
08/22/2005,12:44,1135.25,1135.75,1135.25,1135.75,1194,456,1650.00
08/22/2005,12:45,1135.50,1136.00,1135.50,1135.50,967,279,1246.00
08/22/2005,12:46,1135.75,1136.25,1135.50,1136.25,3622,1046,4668.00
08/22/2005,12:47,1136.00,1136.25,1136.00,1136.25,690,232,922.00
08/22/2005,12:48,1136.00,1136.50,1136.00,1136.25,1478,1378,2856.00
08/22/2005,12:49,1136.25,1136.50,1136.00,1136.00,346,318,664.00
08/22/2005,12:50,1136.25,1136.25,1135.75,1135.75,232,864,1096.00
08/22/2005,12:51,1136.00,1136.00,1135.75,1135.75,59,102,161.00
08/22/2005,12:52,1135.75,1136.25,1135.75,1136.00,629,597,1226.00
08/22/2005,12:53,1136.00,1136.00,1135.75,1136.00,494,50,544.00
08/22/2005,12:54,1136.00,1136.25,1135.75,1136.00,301,351,652.00
08/22/2005,12:55,1136.00,1136.50,1136.00,1136.25,919,62,981.00
08/22/2005,12:56,1136.25,1136.50,1136.00,1136.25,441,532,973.00
08/22/2005,12:57,1136.50,1136.50,1135.75,1136.00,76,446,522.00
08/22/2005,12:58,1136.00,1137.00,1136.00,1136.00,2934,3040,5974.00
08/22/2005,12:59,1136.00,1136.25,1135.75,1136.25,611,34,645.00
08/22/2005,13:00,1136.25,1136.25,1136.00,1136.00,598,84,682.00
08/22/2005,13:01,1136.25,1136.25,1134.75,1135.25,1550,5437,6987.00
08/22/2005,13:02,1135.00,1135.50,1134.75,1135.50,746,150,896.00
08/22/2005,13:03,1135.50,1135.50,1135.00,1135.00,68,383,451.00
08/22/2005,13:04,1135.00,1135.25,1134.50,1134.50,321,744,1065.00
08/22/2005,13:05,1134.50,1135.00,1134.25,1134.75,615,524,1139.00
08/22/2005,13:06,1134.75,1135.00,1134.50,1134.50,51,373,424.00
08/22/2005,13:07,1134.50,1135.00,1134.50,1134.50,428,356,784.00
08/22/2005,13:08,1134.75,1135.00,1134.50,1134.75,568,1141,1709.00
08/22/2005,13:09,1134.75,1134.75,1134.25,1134.75,796,812,1608.00
08/22/2005,13:10,1134.75,1135.00,1134.50,1134.50,711,12,723.00
08/22/2005,13:11,1134.75,1134.75,1134.25,1134.25,125,250,375.00
08/22/2005,13:12,1134.50,1134.50,1134.25,1134.50,33,109,142.00
08/22/2005,13:13,1134.50,1134.50,1134.25,1134.50,709,14,723.00
08/22/2005,13:14,1134.50,1134.50,1134.00,1134.00,600,440,1040.00
08/22/2005,13:15,1134.00,1135.00,1134.00,1134.75,2118,564,2682.00
08/22/2005,13:16,1134.75,1135.50,1134.75,1135.50,1620,87,1707.00
08/22/2005,13:17,1135.50,1136.00,1135.25,1135.75,1777,413,2190.00
08/22/2005,13:18,1135.75,1135.75,1135.25,1135.25,20,376,396.00
08/22/2005,13:19,1135.25,1135.50,1135.25,1135.50,307,154,461.00
08/22/2005,13:20,1135.50,1135.50,1135.00,1135.25,166,733,899.00
08/22/2005,13:21,1135.25,1135.75,1135.00,1135.75,600,296,896.00
08/22/2005,13:22,1135.75,1136.00,1135.50,1135.50,682,109,791.00
08/22/2005,13:23,1135.50,1136.00,1135.50,1135.75,278,237,515.00
08/22/2005,13:24,1135.75,1136.25,1135.75,1135.75,415,1060,1475.00
08/22/2005,13:25,1136.00,1136.00,1134.50,1135.25,3249,2991,6240.00
08/22/2005,13:26,1135.25,1135.25,1134.50,1134.50,168,642,810.00
08/22/2005,13:27,1134.50,1134.75,1134.00,1134.00,60,1307,1367.00
08/22/2005,13:28,1134.00,1135.00,1134.00,1134.75,967,916,1883.00
08/22/2005,13:29,1134.75,1134.75,1134.50,1134.75,163,108,271.00
08/22/2005,13:30,1134.75,1135.00,1134.25,1134.50,126,269,395.00
08/22/2005,13:31,1134.50,1134.75,1134.25,1134.50,306,98,404.00
08/22/2005,13:32,1134.50,1134.75,1134.25,1134.50,264,180,444.00
08/22/2005,13:33,1134.50,1134.50,1133.50,1133.75,419,4065,4484.00
08/22/2005,13:34,1133.50,1134.00,1133.50,1134.00,265,446,711.00
08/22/2005,13:35,1133.75,1134.00,1133.75,1133.75,17,340,357.00
08/22/2005,13:36,1133.75,1134.50,1133.50,1134.50,995,60,1055.00
08/22/2005,13:37,1134.50,1135.00,1134.50,1135.00,979,263,1242.00
08/22/2005,13:38,1135.25,1135.50,1135.00,1135.25,584,56,640.00
08/22/2005,13:39,1135.25,1136.00,1135.25,1135.75,1565,325,1890.00
08/22/2005,13:40,1135.50,1135.75,1134.25,1134.50,668,1168,1836.00
08/22/2005,13:41,1134.75,1135.25,1134.50,1135.00,848,92,940.00
08/22/2005,13:42,1135.00,1135.50,1135.00,1135.25,242,35,277.00
08/22/2005,13:43,1135.50,1135.50,1134.75,1134.75,10,452,462.00
08/22/2005,13:44,1134.75,1135.25,1134.50,1135.25,533,168,701.00
08/22/2005,13:45,1135.00,1135.25,1134.75,1135.00,261,195,456.00
08/22/2005,13:46,1134.75,1135.00,1134.25,1134.75,798,796,1594.00
08/22/2005,13:47,1134.75,1136.00,1134.75,1135.75,2442,196,2638.00
08/22/2005,13:48,1135.50,1135.75,1135.50,1135.50,563,291,854.00
08/22/2005,13:49,1135.25,1135.50,1135.25,1135.50,31,180,211.00
08/22/2005,13:50,1135.50,1135.50,1135.25,1135.50,236,419,655.00
08/22/2005,13:51,1135.50,1135.50,1135.25,1135.25,21,203,224.00
08/22/2005,13:52,1135.25,1135.50,1135.00,1135.50,13,361,374.00
08/22/2005,13:53,1135.25,1136.25,1135.25,1136.00,2122,850,2972.00
08/22/2005,13:54,1135.75,1136.00,1135.00,1135.50,474,894,1368.00
08/22/2005,13:55,1135.25,1135.50,1135.25,1135.50,31,334,365.00
08/22/2005,13:56,1135.25,1135.50,1134.25,1134.50,319,2092,2411.00
08/22/2005,13:57,1134.50,1134.75,1134.25,1134.50,460,1091,1551.00
08/22/2005,13:58,1134.25,1134.75,1134.25,1134.50,197,190,387.00
08/22/2005,13:59,1134.75,1134.75,1134.50,1134.75,36,477,513.00
08/22/2005,14:00,1134.75,1135.00,1134.00,1134.75,627,776,1403.00
08/22/2005,14:01,1134.50,1134.50,1133.50,1134.00,1136,2364,3500.00
08/22/2005,14:02,1134.25,1134.75,1134.00,1134.50,611,274,885.00
08/22/2005,14:03,1134.50,1134.75,1134.25,1134.25,101,425,526.00
08/22/2005,14:04,1134.50,1134.75,1134.25,1134.50,354,52,406.00
08/22/2005,14:05,1134.50,1134.75,1134.25,1134.75,107,154,261.00
08/22/2005,14:06,1134.50,1134.50,1134.25,1134.50,49,255,304.00
08/22/2005,14:07,1134.50,1135.00,1134.25,1134.75,338,148,486.00
08/22/2005,14:08,1134.75,1135.00,1134.50,1134.50,198,100,298.00
08/22/2005,14:09,1134.75,1134.75,1133.50,1134.50,515,1407,1922.00
08/22/2005,14:10,1134.25,1134.75,1134.25,1134.75,368,28,396.00
08/22/2005,14:11,1134.75,1134.75,1134.50,1134.50,27,304,331.00
08/22/2005,14:12,1134.50,1134.50,1134.25,1134.50,2,190,192.00
08/22/2005,14:13,1134.50,1135.00,1134.50,1134.75,296,217,513.00
08/22/2005,14:14,1135.00,1135.50,1134.75,1135.25,1093,314,1407.00
08/22/2005,14:15,1135.25,1135.25,1135.00,1135.25,7,35,42.00
08/22/2005,14:16,1135.00,1135.00,1134.50,1134.50,5,445,450.00
08/22/2005,14:17,1134.75,1135.00,1134.50,1134.75,194,261,455.00
08/22/2005,14:18,1134.75,1135.00,1134.75,1134.75,146,14,160.00
08/22/2005,14:19,1134.75,1135.00,1134.50,1134.75,33,119,152.00
08/22/2005,14:20,1134.75,1134.75,1134.50,1134.50,99,9,108.00
08/22/2005,14:21,1134.75,1135.25,1134.75,1135.00,503,127,630.00
08/22/2005,14:22,1134.75,1135.00,1134.75,1135.00,7,13,20.00
08/22/2005,14:23,1135.00,1135.25,1134.50,1134.50,451,852,1303.00
08/22/2005,14:24,1134.25,1134.50,1134.00,1134.50,1838,711,2549.00
08/22/2005,14:25,1134.25,1134.25,1133.50,1133.75,957,1600,2557.00
08/22/2005,14:26,1133.75,1134.00,1133.00,1134.00,1250,1792,3042.00
08/22/2005,14:27,1134.00,1134.50,1133.75,1134.50,732,134,866.00
08/22/2005,14:28,1134.50,1134.75,1134.25,1134.50,457,277,734.00
08/22/2005,14:29,1134.75,1135.00,1134.50,1134.50,207,68,275.00
08/22/2005,14:30,1134.50,1134.50,1134.00,1134.50,204,706,910.00
08/22/2005,14:31,1134.50,1134.75,1134.50,1134.75,94,97,191.00
08/22/2005,14:32,1134.75,1134.75,1134.50,1134.75,24,15,39.00
08/22/2005,14:33,1134.75,1136.00,1134.75,1135.25,3305,1032,4337.00
08/22/2005,14:34,1135.50,1135.75,1135.25,1135.25,407,182,589.00
08/22/2005,14:35,1135.25,1135.50,1135.25,1135.25,465,33,498.00
08/22/2005,14:36,1135.25,1136.00,1135.25,1135.75,816,437,1253.00
08/22/2005,14:37,1135.75,1136.00,1135.75,1135.75,366,700,1066.00
08/22/2005,14:38,1135.75,1136.25,1135.50,1136.25,619,245,864.00
08/22/2005,14:39,1136.25,1136.25,1135.75,1136.00,699,739,1438.00
08/22/2005,14:40,1136.00,1136.25,1135.75,1135.75,599,434,1033.00
08/22/2005,14:41,1136.00,1136.00,1135.25,1136.00,705,1288,1993.00
08/22/2005,14:42,1135.75,1136.75,1135.50,1136.50,2851,2045,4896.00
08/22/2005,14:43,1136.50,1136.75,1136.25,1136.50,1122,231,1353.00
08/22/2005,14:44,1136.25,1136.50,1136.00,1136.50,668,533,1201.00
08/22/2005,14:45,1136.50,1136.50,1136.25,1136.50,313,48,361.00
08/22/2005,14:46,1136.25,1136.50,1136.25,1136.50,363,41,404.00
08/22/2005,14:47,1136.50,1136.75,1136.25,1136.50,163,1448,1611.00
08/22/2005,14:48,1136.50,1136.50,1136.00,1136.25,228,295,523.00
08/22/2005,14:49,1136.25,1136.25,1136.00,1136.00,49,871,920.00
08/22/2005,14:50,1136.00,1136.50,1136.00,1136.50,651,205,856.00
08/22/2005,14:51,1136.50,1136.75,1136.25,1136.75,682,119,801.00
08/22/2005,14:52,1136.75,1136.75,1136.25,1136.50,356,371,727.00
08/22/2005,14:53,1136.50,1136.50,1136.00,1136.50,224,311,535.00
08/22/2005,14:54,1136.50,1136.75,1136.25,1136.50,614,154,768.00
08/22/2005,14:55,1136.75,1137.00,1136.50,1136.75,1056,533,1589.00
08/22/2005,14:56,1136.75,1137.00,1136.50,1137.00,477,722,1199.00
08/22/2005,14:57,1136.75,1137.00,1136.50,1136.75,255,732,987.00
08/22/2005,14:58,1136.75,1137.00,1136.25,1136.25,406,1695,2101.00
08/22/2005,14:59,1136.50,1137.00,1136.25,1136.75,2482,815,3297.00
08/22/2005,15:00,1136.75,1137.25,1136.75,1137.00,2009,2580,4589.00
08/22/2005,15:01,1137.00,1137.00,1136.25,1136.50,920,4291,5211.00
08/22/2005,15:02,1136.50,1137.00,1136.50,1136.75,1514,332,1846.00
08/22/2005,15:03,1136.50,1137.00,1136.50,1136.75,1277,982,2259.00
08/22/2005,15:04,1136.75,1137.00,1136.50,1136.50,240,431,671.00
08/22/2005,15:05,1136.50,1136.75,1136.25,1136.50,667,623,1290.00
08/22/2005,15:06,1136.50,1136.75,1136.25,1136.50,559,427,986.00
08/22/2005,15:07,1136.50,1136.75,1136.50,1136.50,680,1325,2005.00
08/22/2005,15:08,1136.75,1136.75,1136.50,1136.75,1367,116,1483.00
08/22/2005,15:09,1136.50,1136.75,1136.50,1136.75,628,67,695.00
08/22/2005,15:10,1136.75,1137.25,1136.50,1137.00,1264,413,1677.00
08/22/2005,15:11,1137.00,1137.25,1136.75,1137.00,2605,367,2972.00
08/22/2005,15:12,1137.25,1137.25,1137.00,1137.00,1068,334,1402.00
08/22/2005,15:13,1137.25,1137.50,1137.00,1137.25,765,197,962.00
08/22/2005,15:14,1137.25,1137.50,1137.25,1137.50,38,212,250.00
08/22/2005,15:15,1137.25,1137.50,1137.00,1137.00,2716,2960,5676.00
08/22/2005,15:16,1137.25,1137.25,1137.00,1137.25,15,68,83.00
08/22/2005,15:31,1136.75,1137.25,1136.75,1137.00,222,292,514.00
08/22/2005,15:32,1137.00,1137.00,1137.00,1137.00,0,225,225.00
08/22/2005,15:33,1137.00,1137.00,1136.75,1137.00,16,2,18.00
08/22/2005,15:34,1137.00,1137.25,1137.00,1137.25,142,0,142.00
08/22/2005,15:35,1137.00,1137.25,1137.00,1137.00,12,16,28.00
08/22/2005,15:36,1137.00,1137.00,1137.00,1137.00,0,3,3.00
08/22/2005,15:37,1137.00,1137.00,1137.00,1137.00,0,2,2.00
08/22/2005,15:39,1137.00,1137.00,1137.00,1137.00,0,183,183.00
08/22/2005,15:40,1137.00,1137.00,1137.00,1137.00,0,28,28.00
08/22/2005,15:41,1137.00,1137.00,1137.00,1137.00,0,9,9.00
08/22/2005,15:42,1136.75,1137.00,1136.75,1137.00,64,4,68.00
08/22/2005,15:43,1137.00,1137.00,1137.00,1137.00,30,0,30.00
08/22/2005,15:44,1137.00,1137.00,1137.00,1137.00,2,0,2.00
08/22/2005,15:45,1137.00,1137.00,1137.00,1137.00,3,0,3.00
08/22/2005,15:46,1137.00,1137.00,1137.00,1137.00,36,0,36.00
08/22/2005,15:47,1137.25,1137.25,1137.25,1137.25,5,0,5.00
08/22/2005,15:48,1137.25,1137.25,1137.25,1137.25,4,0,4.00
08/22/2005,15:49,1137.25,1137.25,1137.25,1137.25,254,0,254.00
08/22/2005,15:50,1137.25,1137.50,1137.25,1137.25,39,6,45.00
08/22/2005,15:52,1137.50,1137.50,1137.25,1137.25,1,20,21.00
08/22/2005,15:53,1137.50,1137.50,1137.50,1137.50,2,0,2.00
08/22/2005,15:54,1137.25,1137.25,1137.25,1137.25,0,5,5.00
08/22/2005,15:55,1137.50,1137.50,1137.25,1137.25,2,13,15.00
08/22/2005,15:56,1137.50,1137.50,1137.25,1137.25,1,5,6.00
08/22/2005,15:57,1137.25,1137.25,1137.25,1137.25,0,50,50.00
08/22/2005,15:58,1137.50,1137.50,1137.50,1137.50,8,0,8.00
08/22/2005,15:59,1137.50,1137.75,1137.50,1137.50,110,29,139.00
08/22/2005,16:00,1137.50,1137.50,1137.50,1137.50,0,21,21.00
08/22/2005,17:01,1137.25,1137.50,1137.25,1137.50,17,58,75.00
08/22/2005,17:02,1137.25,1137.25,1137.25,1137.25,0,5,5.00
08/22/2005,17:03,1137.25,1137.25,1137.25,1137.25,0,2,2.00
08/22/2005,17:04,1137.50,1137.50,1137.50,1137.50,65,0,65.00
08/22/2005,17:06,1137.75,1137.75,1137.75,1137.75,1,0,1.00
08/22/2005,17:08,1137.50,1137.75,1137.50,1137.75,3,10,13.00
08/22/2005,17:09,1137.75,1137.75,1137.50,1137.50,4,4,8.00
08/22/2005,17:11,1137.75,1137.75,1137.75,1137.75,1,0,1.00
08/22/2005,17:12,1137.50,1137.50,1137.50,1137.50,0,9,9.00
08/22/2005,17:16,1137.75,1137.75,1137.50,1137.50,1,1,2.00
08/22/2005,17:17,1137.75,1137.75,1137.75,1137.75,2,0,2.00
08/22/2005,17:19,1137.50,1137.50,1137.50,1137.50,0,1,1.00
08/22/2005,17:22,1137.75,1137.75,1137.75,1137.75,1,0,1.00
08/22/2005,17:25,1137.50,1137.75,1137.50,1137.75,111,2,113.00
08/22/2005,17:27,1137.75,1137.75,1137.75,1137.75,1,0,1.00
08/22/2005,17:28,1137.75,1137.75,1137.75,1137.75,15,0,15.00
08/22/2005,17:30,1137.50,1137.50,1137.50,1137.50,0,78,78.00
08/22/2005,17:31,1137.50,1137.50,1137.50,1137.50,0,28,28.00
08/22/2005,17:32,1137.50,1137.50,1137.50,1137.50,0,17,17.00
08/22/2005,17:33,1137.50,1137.50,1137.50,1137.50,0,11,11.00
08/22/2005,17:35,1137.50,1138.00,1137.50,1137.75,150,53,203.00
08/22/2005,17:38,1137.50,1137.50,1137.50,1137.50,0,25,25.00
08/22/2005,17:39,1137.25,1137.25,1137.25,1137.25,0,1,1.00
08/22/2005,17:48,1137.50,1137.50,1137.50,1137.50,45,0,45.00
08/22/2005,17:49,1137.50,1137.50,1137.50,1137.50,2,0,2.00
08/22/2005,17:52,1137.25,1137.25,1137.25,1137.25,0,1,1.00
08/22/2005,17:53,1137.50,1137.50,1137.50,1137.50,2,0,2.00
08/22/2005,17:59,1137.25,1137.25,1137.25,1137.25,0,1,1.00
08/22/2005,18:06,1137.25,1137.25,1137.25,1137.25,0,1,1.00
08/22/2005,18:13,1137.50,1137.50,1137.50,1137.50,1,0,1.00
08/22/2005,18:14,1137.50,1137.50,1137.50,1137.50,37,0,37.00
08/22/2005,18:15,1137.50,1137.50,1137.50,1137.50,1,0,1.00
08/22/2005,18:16,1137.50,1137.50,1137.50,1137.50,30,0,30.00
08/22/2005,18:17,1137.50,1137.50,1137.50,1137.50,13,0,13.00
08/22/2005,18:19,1137.50,1137.50,1137.50,1137.50,2,0,2.00
08/22/2005,18:23,1137.50,1137.50,1137.50,1137.50,2,0,2.00
08/22/2005,18:26,1137.50,1137.50,1137.50,1137.50,13,0,13.00
08/22/2005,18:27,1137.50,1137.50,1137.50,1137.50,2,0,2.00
08/22/2005,18:28,1137.50,1137.75,1137.50,1137.75,35,0,35.00
08/22/2005,18:29,1137.75,1137.75,1137.50,1137.50,85,2,87.00
08/22/2005,18:30,1137.50,1138.00,1137.50,1138.00,1,2,3.00
08/22/2005,18:32,1137.75,1137.75,1137.75,1137.75,0,3,3.00
08/22/2005,18:33,1137.75,1137.75,1137.75,1137.75,0,1,1.00
08/22/2005,18:34,1137.75,1137.75,1137.75,1137.75,0,4,4.00
08/22/2005,18:40,1137.75,1137.75,1137.75,1137.75,0,1,1.00
08/22/2005,18:46,1137.50,1137.50,1137.50,1137.50,0,2,2.00
08/22/2005,18:47,1137.75,1137.75,1137.75,1137.75,2,0,2.00
08/22/2005,18:50,1137.75,1137.75,1137.75,1137.75,15,0,15.00
08/22/2005,18:51,1137.75,1137.75,1137.75,1137.75,10,0,10.00
08/22/2005,18:54,1137.75,1137.75,1137.75,1137.75,2,0,2.00
08/22/2005,18:55,1137.75,1137.75,1137.75,1137.75,2,0,2.00
08/22/2005,18:57,1137.75,1137.75,1137.75,1137.75,1,0,1.00
08/22/2005,18:58,1137.75,1137.75,1137.75,1137.75,3,0,3.00
08/22/2005,19:03,1137.75,1137.75,1137.75,1137.75,1,0,1.00
08/22/2005,19:04,1137.75,1137.75,1137.75,1137.75,19,0,19.00
08/22/2005,19:06,1137.75,1137.75,1137.75,1137.75,25,0,25.00
08/22/2005,19:11,1137.75,1137.75,1137.75,1137.75,1,0,1.00
08/22/2005,19:12,1137.75,1137.75,1137.75,1137.75,2,0,2.00
08/22/2005,19:13,1138.00,1138.00,1138.00,1138.00,18,0,18.00
08/22/2005,19:14,1137.75,1137.75,1137.75,1137.75,0,10,10.00
08/22/2005,19:18,1137.75,1137.75,1137.75,1137.75,0,2,2.00
08/22/2005,19:19,1137.75,1137.75,1137.75,1137.75,0,7,7.00
08/22/2005,19:20,1138.00,1138.00,1138.00,1138.00,2,0,2.00
08/22/2005,19:21,1137.75,1137.75,1137.75,1137.75,0,2,2.00
08/22/2005,19:22,1138.00,1138.00,1138.00,1138.00,18,0,18.00
08/22/2005,19:29,1138.00,1138.00,1138.00,1138.00,1,0,1.00
08/22/2005,19:30,1137.75,1137.75,1137.75,1137.75,0,7,7.00
08/22/2005,19:32,1138.00,1138.00,1138.00,1138.00,18,0,18.00
08/22/2005,19:33,1138.00,1138.00,1138.00,1138.00,22,0,22.00
08/22/2005,19:34,1138.00,1138.00,1138.00,1138.00,11,0,11.00
08/22/2005,19:35,1138.25,1138.25,1138.25,1138.25,3,0,3.00
08/22/2005,19:38,1138.25,1138.25,1138.25,1138.25,2,0,2.00
08/22/2005,19:39,1138.25,1138.25,1138.00,1138.00,2,1,3.00
08/22/2005,19:40,1138.00,1138.00,1138.00,1138.00,0,13,13.00
08/22/2005,19:41,1138.00,1138.00,1138.00,1138.00,0,5,5.00
08/22/2005,19:42,1138.00,1138.00,1138.00,1138.00,0,35,35.00
08/22/2005,19:46,1138.00,1138.00,1138.00,1138.00,0,1,1.00
08/22/2005,19:48,1138.00,1138.00,1138.00,1138.00,0,2,2.00
08/22/2005,19:49,1138.00,1138.25,1138.00,1138.25,170,2,172.00
08/22/2005,19:50,1138.50,1138.50,1138.25,1138.25,4,38,42.00
08/22/2005,19:51,1138.25,1138.25,1138.25,1138.25,0,4,4.00
08/22/2005,19:53,1138.25,1138.25,1138.25,1138.25,0,6,6.00
08/22/2005,19:54,1138.25,1138.25,1138.25,1138.25,0,18,18.00
08/22/2005,19:56,1138.25,1138.25,1138.25,1138.25,0,1,1.00
08/22/2005,20:01,1138.25,1138.25,1138.25,1138.25,0,18,18.00
08/22/2005,20:02,1138.25,1138.25,1138.25,1138.25,0,11,11.00
08/22/2005,20:03,1138.25,1138.25,1138.25,1138.25,0,2,2.00
08/22/2005,20:04,1138.25,1138.25,1138.25,1138.25,0,25,25.00
08/22/2005,20:05,1138.25,1138.25,1138.25,1138.25,0,23,23.00
08/22/2005,20:06,1138.00,1138.00,1138.00,1138.00,0,13,13.00
08/22/2005,20:07,1138.25,1138.25,1138.25,1138.25,10,0,10.00
08/22/2005,20:08,1138.25,1138.25,1138.25,1138.25,7,0,7.00
08/22/2005,20:09,1138.00,1138.25,1138.00,1138.25,1,5,6.00
08/22/2005,20:11,1138.25,1138.25,1138.25,1138.25,16,0,16.00
08/22/2005,20:12,1138.25,1138.25,1138.25,1138.25,1,0,1.00
08/22/2005,20:13,1138.50,1138.50,1138.50,1138.50,3,0,3.00
08/22/2005,20:14,1138.50,1138.50,1138.50,1138.50,1,0,1.00
08/22/2005,20:15,1138.50,1138.50,1138.50,1138.50,2,0,2.00
08/22/2005,20:16,1138.50,1138.50,1138.50,1138.50,23,0,23.00
08/22/2005,20:21,1138.25,1138.25,1138.25,1138.25,0,25,25.00
08/22/2005,20:23,1138.25,1138.25,1138.25,1138.25,0,10,10.00
08/22/2005,20:24,1138.25,1138.25,1138.25,1138.25,0,1,1.00
08/22/2005,20:28,1138.25,1138.25,1138.25,1138.25,0,1,1.00
08/22/2005,20:29,1138.25,1138.25,1138.25,1138.25,0,1,1.00
08/22/2005,20:30,1138.50,1138.50,1138.50,1138.50,11,0,11.00
08/22/2005,20:31,1138.50,1138.50,1138.50,1138.50,43,0,43.00
08/22/2005,20:32,1138.25,1138.25,1138.25,1138.25,0,96,96.00
08/22/2005,20:33,1138.25,1138.25,1138.25,1138.25,0,46,46.00
08/22/2005,20:34,1138.25,1138.25,1138.25,1138.25,0,70,70.00
08/22/2005,20:35,1138.25,1138.25,1138.25,1138.25,0,1,1.00
08/22/2005,20:43,1138.50,1138.50,1138.50,1138.50,18,0,18.00
08/22/2005,20:45,1138.25,1138.25,1138.25,1138.25,0,20,20.00
08/22/2005,20:51,1138.25,1138.25,1138.25,1138.25,0,11,11.00
08/22/2005,20:52,1138.50,1138.50,1138.50,1138.50,95,0,95.00
08/22/2005,20:53,1138.50,1138.50,1138.50,1138.50,18,0,18.00
08/22/2005,20:54,1138.50,1138.50,1138.50,1138.50,1,0,1.00
08/22/2005,20:57,1138.50,1138.50,1138.50,1138.50,25,0,25.00
08/22/2005,20:58,1138.50,1138.50,1138.50,1138.50,10,0,10.00
08/22/2005,21:01,1138.50,1138.50,1138.25,1138.50,23,2,25.00
08/22/2005,21:04,1138.50,1138.50,1138.50,1138.50,20,0,20.00
08/22/2005,21:05,1138.25,1138.25,1138.25,1138.25,0,10,10.00
08/22/2005,21:06,1138.50,1138.50,1138.50,1138.50,1,0,1.00
08/22/2005,21:07,1138.25,1138.25,1138.25,1138.25,0,10,10.00
08/22/2005,21:13,1138.50,1138.50,1138.25,1138.25,7,2,9.00
08/22/2005,21:14,1138.25,1138.25,1138.25,1138.25,0,37,37.00
08/22/2005,21:15,1138.25,1138.25,1138.25,1138.25,0,5,5.00
08/22/2005,21:16,1138.00,1138.00,1138.00,1138.00,0,1,1.00
08/22/2005,21:18,1138.00,1138.00,1138.00,1138.00,0,138,138.00
08/22/2005,21:19,1138.00,1138.00,1138.00,1138.00,0,48,48.00
08/22/2005,21:21,1138.25,1138.25,1138.25,1138.25,5,0,5.00
08/22/2005,21:28,1138.00,1138.00,1138.00,1138.00,0,1,1.00
08/22/2005,21:29,1138.00,1138.00,1138.00,1138.00,0,8,8.00
08/22/2005,21:30,1138.00,1138.00,1138.00,1138.00,0,1,1.00
08/22/2005,21:31,1138.00,1138.25,1138.00,1138.25,1,36,37.00
08/22/2005,21:36,1138.00,1138.00,1138.00,1138.00,0,1,1.00
08/22/2005,21:39,1138.00,1138.00,1138.00,1138.00,0,5,5.00
08/22/2005,21:41,1138.00,1138.00,1138.00,1138.00,0,1,1.00
08/22/2005,21:46,1138.00,1138.25,1138.00,1138.00,1,2,3.00
08/22/2005,21:50,1138.00,1138.00,1138.00,1138.00,0,7,7.00
08/22/2005,21:52,1138.25,1138.25,1138.25,1138.25,2,0,2.00
08/22/2005,21:57,1138.00,1138.00,1138.00,1138.00,0,1,1.00
08/22/2005,22:04,1138.25,1138.25,1138.25,1138.25,46,0,46.00
08/22/2005,22:05,1138.00,1138.00,1138.00,1138.00,0,1,1.00
08/22/2005,22:07,1138.00,1138.00,1138.00,1138.00,0,3,3.00
08/22/2005,22:22,1138.00,1138.00,1138.00,1138.00,0,46,46.00
08/22/2005,22:25,1138.00,1138.00,1138.00,1138.00,0,42,42.00
08/22/2005,22:26,1138.00,1138.00,1138.00,1138.00,0,6,6.00
08/22/2005,22:28,1138.00,1138.00,1138.00,1138.00,0,12,12.00
08/22/2005,22:31,1138.00,1138.00,1138.00,1138.00,0,2,2.00
08/22/2005,22:32,1138.00,1138.00,1138.00,1138.00,0,2,2.00
08/22/2005,22:34,1138.00,1138.00,1138.00,1138.00,0,1,1.00
08/22/2005,22:35,1138.00,1138.00,1138.00,1138.00,0,1,1.00
08/22/2005,22:44,1138.25,1138.25,1138.25,1138.25,30,0,30.00
08/22/2005,22:52,1138.25,1138.25,1138.25,1138.25,5,0,5.00
08/22/2005,22:53,1138.25,1138.25,1138.25,1138.25,3,0,3.00
08/22/2005,22:54,1138.25,1138.25,1138.25,1138.25,50,0,50.00
08/22/2005,22:55,1138.25,1138.25,1138.25,1138.25,1,0,1.00
08/22/2005,23:03,1138.25,1138.25,1138.25,1138.25,4,0,4.00
08/22/2005,23:04,1138.00,1138.25,1138.00,1138.25,7,1,8.00
08/22/2005,23:05,1138.25,1138.25,1138.25,1138.25,2,0,2.00
08/22/2005,23:06,1138.25,1138.25,1138.25,1138.25,5,0,5.00
08/22/2005,23:07,1138.25,1138.25,1138.25,1138.25,1,0,1.00
08/22/2005,23:08,1138.00,1138.00,1138.00,1138.00,0,1,1.00
08/22/2005,23:09,1138.00,1138.00,1138.00,1138.00,0,8,8.00
08/22/2005,23:11,1138.00,1138.25,1138.00,1138.25,1,1,2.00
08/22/2005,23:13,1138.25,1138.25,1138.25,1138.25,1,0,1.00
08/22/2005,23:15,1138.25,1138.25,1138.25,1138.25,1,0,1.00
08/22/2005,23:21,1138.25,1138.25,1138.25,1138.25,1,0,1.00
08/22/2005,23:22,1138.00,1138.00,1138.00,1138.00,0,3,3.00
08/22/2005,23:23,1138.25,1138.25,1138.25,1138.25,1,0,1.00
08/22/2005,23:24,1138.25,1138.25,1138.25,1138.25,1,0,1.00
08/22/2005,23:28,1138.25,1138.25,1138.25,1138.25,1,0,1.00
08/22/2005,23:32,1138.00,1138.00,1138.00,1138.00,0,5,5.00
08/22/2005,23:39,1138.00,1138.00,1137.50,1137.75,6,116,122.00
08/22/2005,23:41,1137.75,1137.75,1137.75,1137.75,4,0,4.00
08/22/2005,23:42,1138.00,1138.00,1138.00,1138.00,10,0,10.00
08/22/2005,23:43,1137.75,1137.75,1137.75,1137.75,0,1,1.00
08/22/2005,23:44,1137.75,1137.75,1137.75,1137.75,0,6,6.00
08/22/2005,23:50,1137.75,1137.75,1137.75,1137.75,0,1,1.00
08/22/2005,23:51,1137.75,1137.75,1137.75,1137.75,0,30,30.00
08/22/2005,23:52,1137.75,1137.75,1137.75,1137.75,0,5,5.00
08/22/2005,23:54,1138.00,1138.00,1138.00,1138.00,1,0,1.00
08/22/2005,23:55,1138.00,1138.00,1138.00,1138.00,2,0,2.00
08/22/2005,23:59,1137.50,1138.00,1137.50,1138.00,1,1,2.00
08/23/2005,00:02,1137.75,1137.75,1137.75,1137.75,0,5,5.00
08/23/2005,00:12,1137.75,1137.75,1137.75,1137.75,0,3,3.00
08/23/2005,00:16,1137.75,1137.75,1137.75,1137.75,0,3,3.00
08/23/2005,00:17,1137.50,1137.50,1137.50,1137.50,0,56,56.00
08/23/2005,00:21,1137.25,1137.25,1137.25,1137.25,0,105,105.00
08/23/2005,00:22,1137.25,1137.25,1137.25,1137.25,0,25,25.00
08/23/2005,00:23,1137.25,1137.25,1137.25,1137.25,0,10,10.00
08/23/2005,00:25,1137.25,1137.25,1137.25,1137.25,0,9,9.00
08/23/2005,00:26,1137.25,1137.25,1137.25,1137.25,0,13,13.00
08/23/2005,00:28,1137.25,1137.25,1137.25,1137.25,0,5,5.00
08/23/2005,00:30,1137.00,1137.00,1136.75,1137.00,106,221,327.00
08/23/2005,00:31,1137.00,1137.00,1137.00,1137.00,1,0,1.00
08/23/2005,00:32,1137.00,1137.00,1137.00,1137.00,1,0,1.00
08/23/2005,00:33,1136.75,1136.75,1136.75,1136.75,0,22,22.00
08/23/2005,00:34,1137.00,1137.00,1137.00,1137.00,1,0,1.00
08/23/2005,00:35,1137.00,1137.00,1137.00,1137.00,24,0,24.00
08/23/2005,00:36,1136.75,1136.75,1136.75,1136.75,0,26,26.00
08/23/2005,00:37,1137.00,1137.00,1137.00,1137.00,4,0,4.00
08/23/2005,00:40,1137.00,1137.00,1137.00,1137.00,1,0,1.00
08/23/2005,00:42,1137.00,1137.00,1137.00,1137.00,15,0,15.00
08/23/2005,00:44,1137.00,1137.00,1137.00,1137.00,1,0,1.00
08/23/2005,00:49,1137.00,1137.00,1137.00,1137.00,1,0,1.00
08/23/2005,00:52,1137.00,1137.00,1137.00,1137.00,1,0,1.00
08/23/2005,00:53,1137.00,1137.00,1137.00,1137.00,1,0,1.00
08/23/2005,00:54,1137.00,1137.00,1137.00,1137.00,10,0,10.00
08/23/2005,01:03,1137.00,1137.00,1137.00,1137.00,45,0,45.00
08/23/2005,01:04,1137.00,1137.00,1137.00,1137.00,8,0,8.00
08/23/2005,01:06,1137.00,1137.00,1137.00,1137.00,4,0,4.00
08/23/2005,01:09,1136.75,1136.75,1136.75,1136.75,0,15,15.00
08/23/2005,01:11,1137.00,1137.00,1137.00,1137.00,1,0,1.00
08/23/2005,01:12,1136.75,1136.75,1136.75,1136.75,0,275,275.00
08/23/2005,01:13,1136.75,1136.75,1136.75,1136.75,0,10,10.00
08/23/2005,01:15,1136.75,1136.75,1136.75,1136.75,0,47,47.00
08/23/2005,01:16,1136.50,1136.50,1136.50,1136.50,0,4,4.00
08/23/2005,01:18,1136.75,1136.75,1136.75,1136.75,16,0,16.00
08/23/2005,01:19,1136.75,1136.75,1136.75,1136.75,15,0,15.00
08/23/2005,01:21,1136.50,1136.50,1136.50,1136.50,0,166,166.00
08/23/2005,01:24,1136.50,1136.50,1136.50,1136.50,0,51,51.00
08/23/2005,01:25,1136.50,1136.50,1136.25,1136.25,2,29,31.00
08/23/2005,01:26,1136.25,1136.25,1136.25,1136.25,0,10,10.00
08/23/2005,01:30,1136.25,1136.25,1136.25,1136.25,0,1,1.00
08/23/2005,01:33,1136.25,1136.50,1136.25,1136.50,13,3,16.00
08/23/2005,01:34,1136.25,1136.50,1136.25,1136.50,1,3,4.00
08/23/2005,01:35,1136.50,1136.50,1136.50,1136.50,35,0,35.00
08/23/2005,01:36,1136.50,1136.50,1136.50,1136.50,51,0,51.00
08/23/2005,01:38,1136.50,1136.50,1136.50,1136.50,46,0,46.00
08/23/2005,01:39,1136.50,1136.50,1136.50,1136.50,50,0,50.00
08/23/2005,01:42,1136.50,1136.50,1136.50,1136.50,32,0,32.00
08/23/2005,01:43,1136.75,1136.75,1136.75,1136.75,115,0,115.00
08/23/2005,01:44,1136.75,1136.75,1136.75,1136.75,29,0,29.00
08/23/2005,01:46,1136.75,1136.75,1136.75,1136.75,45,0,45.00
08/23/2005,01:47,1136.75,1136.75,1136.75,1136.75,30,0,30.00
08/23/2005,01:48,1136.75,1136.75,1136.75,1136.75,10,0,10.00
08/23/2005,01:50,1136.75,1136.75,1136.75,1136.75,11,0,11.00
08/23/2005,01:51,1136.50,1136.50,1136.50,1136.50,0,2,2.00
08/23/2005,01:58,1136.75,1136.75,1136.75,1136.75,12,0,12.00
08/23/2005,01:59,1136.75,1136.75,1136.75,1136.75,8,0,8.00
08/23/2005,02:00,1136.50,1136.50,1136.50,1136.50,0,2,2.00
08/23/2005,02:01,1136.75,1136.75,1136.50,1136.50,5,49,54.00
08/23/2005,02:02,1136.50,1136.50,1136.50,1136.50,0,26,26.00
08/23/2005,02:03,1136.25,1136.50,1136.00,1136.25,34,209,243.00
08/23/2005,02:04,1136.25,1136.25,1136.25,1136.25,60,0,60.00
08/23/2005,02:05,1136.25,1136.25,1136.00,1136.25,46,1,47.00
08/23/2005,02:06,1136.25,1136.25,1136.25,1136.25,26,0,26.00
08/23/2005,02:07,1136.00,1136.00,1136.00,1136.00,0,44,44.00
08/23/2005,02:08,1136.00,1136.00,1135.50,1135.50,0,457,457.00
08/23/2005,02:09,1135.75,1135.75,1135.75,1135.75,234,0,234.00
08/23/2005,02:10,1135.75,1136.00,1135.75,1136.00,54,0,54.00
08/23/2005,02:11,1135.75,1136.25,1135.75,1136.00,38,5,43.00
08/23/2005,02:12,1136.00,1136.00,1135.75,1136.00,15,20,35.00
08/23/2005,02:13,1136.00,1136.25,1135.75,1136.25,24,2,26.00
08/23/2005,02:14,1136.00,1136.00,1135.75,1135.75,0,42,42.00
08/23/2005,02:15,1135.75,1135.75,1135.50,1135.50,0,101,101.00
08/23/2005,02:16,1135.50,1136.25,1135.50,1136.00,159,169,328.00
08/23/2005,02:17,1136.00,1136.00,1135.75,1135.75,5,227,232.00
08/23/2005,02:18,1135.75,1135.75,1135.50,1135.75,3,109,112.00
08/23/2005,02:19,1136.00,1136.00,1135.25,1135.25,13,701,714.00
08/23/2005,02:20,1135.25,1135.50,1135.00,1135.50,76,105,181.00
08/23/2005,02:21,1135.50,1135.50,1135.25,1135.50,58,106,164.00
08/23/2005,02:22,1135.50,1135.50,1135.25,1135.50,31,1,32.00
08/23/2005,02:23,1135.75,1136.00,1135.75,1136.00,98,0,98.00
08/23/2005,02:24,1135.75,1135.75,1135.50,1135.50,0,35,35.00
08/23/2005,02:25,1135.75,1136.00,1135.75,1135.75,57,11,68.00
08/23/2005,02:26,1136.00,1136.00,1136.00,1136.00,68,0,68.00
08/23/2005,02:27,1135.75,1136.00,1135.75,1136.00,22,5,27.00
08/23/2005,02:28,1135.75,1136.00,1135.75,1136.00,1,5,6.00
08/23/2005,02:29,1136.00,1136.00,1136.00,1136.00,61,0,61.00
08/23/2005,02:31,1136.00,1136.00,1136.00,1136.00,16,0,16.00
08/23/2005,02:32,1135.75,1136.00,1135.75,1136.00,70,13,83.00
08/23/2005,02:33,1136.00,1136.00,1135.75,1135.75,1,2,3.00
08/23/2005,02:34,1135.75,1135.75,1135.75,1135.75,0,20,20.00
08/23/2005,02:35,1136.00,1136.00,1135.75,1135.75,20,5,25.00
08/23/2005,02:36,1135.75,1135.75,1135.75,1135.75,0,1,1.00
08/23/2005,02:41,1136.00,1136.00,1136.00,1136.00,15,0,15.00
08/23/2005,02:42,1136.00,1136.00,1136.00,1136.00,30,0,30.00
08/23/2005,02:43,1136.00,1136.00,1135.75,1135.75,4,11,15.00
08/23/2005,02:44,1135.75,1135.75,1135.75,1135.75,0,7,7.00
08/23/2005,02:45,1135.75,1135.75,1135.75,1135.75,0,51,51.00
08/23/2005,02:46,1135.75,1135.75,1135.50,1135.50,39,107,146.00
08/23/2005,02:47,1135.50,1135.50,1135.25,1135.25,123,161,284.00
08/23/2005,02:48,1135.50,1135.50,1135.50,1135.50,122,0,122.00
08/23/2005,02:49,1135.75,1135.75,1135.50,1135.50,157,1,158.00
08/23/2005,02:50,1135.75,1135.75,1135.75,1135.75,5,0,5.00
08/23/2005,02:51,1135.50,1135.75,1135.50,1135.50,2,117,119.00
08/23/2005,02:52,1135.50,1135.50,1135.50,1135.50,0,22,22.00
08/23/2005,02:53,1135.50,1135.50,1135.50,1135.50,0,116,116.00
08/23/2005,02:55,1135.25,1135.25,1135.25,1135.25,0,1,1.00
08/23/2005,02:56,1135.25,1135.25,1135.25,1135.25,0,1,1.00
08/23/2005,02:57,1135.25,1135.50,1135.25,1135.50,1,10,11.00
08/23/2005,02:58,1135.25,1135.50,1135.00,1135.00,3,104,107.00
08/23/2005,02:59,1135.00,1135.25,1135.00,1135.25,143,2,145.00
08/23/2005,03:00,1135.25,1135.50,1135.25,1135.50,9,0,9.00
08/23/2005,03:01,1135.25,1135.25,1135.25,1135.25,0,67,67.00
08/23/2005,03:02,1135.25,1135.25,1135.25,1135.25,0,32,32.00
08/23/2005,03:03,1135.25,1135.25,1135.25,1135.25,0,26,26.00
08/23/2005,03:04,1135.25,1135.50,1135.25,1135.50,1,6,7.00
08/23/2005,03:05,1135.50,1135.50,1135.50,1135.50,12,0,12.00
08/23/2005,03:06,1135.25,1135.75,1135.25,1135.50,41,41,82.00
08/23/2005,03:08,1135.50,1135.50,1135.50,1135.50,0,50,50.00
08/23/2005,03:09,1135.25,1135.50,1135.25,1135.50,30,2,32.00
08/23/2005,03:10,1135.50,1135.50,1135.50,1135.50,1,0,1.00
08/23/2005,03:11,1135.50,1135.50,1135.50,1135.50,50,0,50.00
08/23/2005,03:12,1135.50,1135.50,1135.50,1135.50,3,0,3.00
08/23/2005,03:13,1135.50,1135.50,1135.50,1135.50,9,0,9.00
08/23/2005,03:14,1135.50,1135.50,1135.50,1135.50,4,0,4.00
08/23/2005,03:15,1135.50,1135.50,1135.50,1135.50,2,0,2.00
08/23/2005,03:16,1135.25,1135.25,1135.25,1135.25,0,41,41.00
08/23/2005,03:17,1135.50,1135.50,1135.50,1135.50,5,0,5.00
08/23/2005,03:18,1135.25,1135.25,1135.25,1135.25,0,102,102.00
08/23/2005,03:19,1135.25,1135.25,1135.00,1135.00,0,18,18.00
08/23/2005,03:20,1135.00,1135.00,1135.00,1135.00,0,17,17.00
08/23/2005,03:21,1135.25,1135.25,1135.25,1135.25,82,0,82.00
08/23/2005,03:22,1135.25,1135.25,1135.25,1135.25,35,0,35.00
08/23/2005,03:23,1135.25,1135.50,1135.25,1135.50,6,0,6.00
08/23/2005,03:24,1135.00,1135.25,1135.00,1135.25,4,5,9.00
08/23/2005,03:25,1135.25,1135.25,1135.25,1135.25,6,0,6.00
08/23/2005,03:26,1135.25,1135.25,1135.25,1135.25,4,0,4.00
08/23/2005,03:27,1135.25,1135.25,1135.25,1135.25,10,0,10.00
08/23/2005,03:28,1135.25,1135.25,1135.25,1135.25,11,0,11.00
08/23/2005,03:29,1135.25,1135.25,1134.75,1135.00,19,116,135.00
08/23/2005,03:30,1135.00,1135.25,1135.00,1135.00,18,5,23.00
08/23/2005,03:31,1135.00,1135.25,1134.75,1135.25,19,28,47.00
08/23/2005,03:32,1135.00,1135.00,1135.00,1135.00,0,36,36.00
08/23/2005,03:34,1135.00,1135.25,1135.00,1135.25,1,27,28.00
08/23/2005,03:36,1135.25,1135.50,1135.25,1135.25,105,17,122.00
08/23/2005,03:37,1135.25,1135.50,1135.25,1135.25,13,2,15.00
08/23/2005,03:38,1135.50,1135.50,1135.50,1135.50,51,0,51.00
08/23/2005,03:39,1135.25,1135.25,1135.25,1135.25,0,40,40.00
08/23/2005,03:40,1135.25,1135.25,1135.00,1135.25,1,45,46.00
08/23/2005,03:42,1135.25,1135.25,1135.25,1135.25,10,0,10.00
08/23/2005,03:43,1135.25,1135.25,1135.00,1135.00,4,75,79.00
08/23/2005,03:44,1135.00,1135.00,1135.00,1135.00,0,5,5.00
08/23/2005,03:45,1135.25,1135.25,1135.25,1135.25,34,0,34.00
08/23/2005,03:47,1135.00,1135.00,1135.00,1135.00,0,2,2.00
08/23/2005,03:48,1135.00,1135.25,1135.00,1135.00,2,31,33.00
08/23/2005,03:49,1135.25,1135.25,1135.00,1135.00,3,2,5.00
08/23/2005,03:50,1135.00,1135.00,1135.00,1135.00,0,10,10.00
08/23/2005,03:51,1135.00,1135.00,1135.00,1135.00,0,89,89.00
08/23/2005,03:52,1135.00,1135.00,1135.00,1135.00,0,2,2.00
08/23/2005,03:53,1134.75,1135.00,1134.75,1135.00,1,1,2.00
08/23/2005,03:54,1134.75,1135.00,1134.75,1135.00,1,1,2.00
08/23/2005,03:55,1135.00,1135.00,1135.00,1135.00,63,0,63.00
08/23/2005,03:56,1135.00,1135.25,1135.00,1135.00,16,46,62.00
08/23/2005,03:57,1134.75,1135.00,1134.75,1134.75,9,246,255.00
08/23/2005,03:58,1135.00,1135.50,1134.75,1135.25,412,38,450.00
08/23/2005,03:59,1135.00,1135.00,1135.00,1135.00,0,13,13.00
08/23/2005,04:00,1135.00,1135.25,1135.00,1135.00,1,27,28.00
08/23/2005,04:01,1135.00,1135.00,1134.75,1134.75,0,19,19.00
08/23/2005,04:02,1135.25,1135.50,1135.25,1135.50,145,0,145.00
08/23/2005,04:03,1135.50,1135.50,1135.25,1135.25,40,23,63.00
08/23/2005,04:04,1135.25,1135.50,1135.25,1135.50,41,12,53.00
08/23/2005,04:05,1135.50,1135.75,1135.50,1135.50,53,8,61.00
08/23/2005,04:06,1135.50,1136.00,1135.50,1135.75,170,29,199.00
08/23/2005,04:07,1135.75,1136.75,1135.75,1136.50,620,92,712.00
08/23/2005,04:08,1136.50,1136.75,1136.25,1136.50,45,36,81.00
08/23/2005,04:09,1136.50,1137.00,1136.50,1136.50,49,3,52.00
08/23/2005,04:10,1136.50,1136.50,1136.50,1136.50,0,85,85.00
08/23/2005,04:11,1136.50,1136.50,1136.50,1136.50,0,30,30.00
08/23/2005,04:12,1136.50,1136.50,1136.50,1136.50,0,30,30.00
08/23/2005,04:13,1136.50,1136.50,1136.50,1136.50,0,6,6.00
08/23/2005,04:14,1136.25,1136.25,1136.25,1136.25,0,37,37.00
08/23/2005,04:15,1136.00,1136.00,1136.00,1136.00,0,106,106.00
08/23/2005,04:16,1136.00,1136.25,1135.75,1136.25,6,129,135.00
08/23/2005,04:17,1136.00,1136.00,1136.00,1136.00,0,19,19.00
08/23/2005,04:18,1136.00,1136.00,1136.00,1136.00,0,36,36.00
08/23/2005,04:19,1136.00,1136.00,1135.75,1135.75,0,41,41.00
08/23/2005,04:20,1136.00,1136.00,1135.75,1135.75,8,1,9.00
08/23/2005,04:21,1136.00,1136.00,1135.75,1135.75,6,1,7.00
08/23/2005,04:22,1136.00,1136.00,1136.00,1136.00,1,0,1.00
08/23/2005,04:23,1136.25,1136.50,1136.25,1136.25,32,15,47.00
08/23/2005,04:25,1136.25,1136.25,1136.25,1136.25,0,31,31.00
08/23/2005,04:26,1136.00,1136.00,1136.00,1136.00,0,2,2.00
08/23/2005,04:27,1136.25,1136.25,1135.75,1135.75,2,16,18.00
08/23/2005,04:29,1135.75,1135.75,1135.50,1135.50,1,92,93.00
08/23/2005,04:30,1135.75,1135.75,1135.50,1135.75,6,1,7.00
08/23/2005,04:31,1135.50,1135.50,1135.50,1135.50,0,25,25.00
08/23/2005,04:32,1135.50,1135.50,1135.50,1135.50,0,59,59.00
08/23/2005,04:33,1135.25,1135.50,1135.25,1135.25,9,33,42.00
08/23/2005,04:34,1135.50,1135.50,1135.50,1135.50,62,0,62.00
08/23/2005,04:37,1135.50,1136.00,1135.50,1136.00,48,0,48.00
08/23/2005,04:38,1136.00,1136.00,1136.00,1136.00,1,0,1.00
08/23/2005,04:39,1135.75,1135.75,1135.75,1135.75,0,2,2.00
08/23/2005,04:40,1136.00,1136.00,1136.00,1136.00,1,0,1.00
08/23/2005,04:41,1136.00,1136.25,1136.00,1136.25,138,0,138.00
08/23/2005,04:42,1136.00,1136.00,1135.75,1136.00,24,21,45.00
08/23/2005,04:43,1135.75,1136.00,1135.75,1136.00,12,10,22.00
08/23/2005,04:44,1136.00,1136.00,1136.00,1136.00,8,0,8.00
08/23/2005,04:46,1136.00,1136.00,1136.00,1136.00,8,0,8.00
08/23/2005,04:47,1135.75,1135.75,1135.75,1135.75,0,5,5.00
08/23/2005,04:48,1135.75,1135.75,1135.75,1135.75,0,1,1.00
08/23/2005,04:49,1135.75,1135.75,1135.50,1135.50,2,26,28.00
08/23/2005,04:50,1135.75,1135.75,1135.75,1135.75,1,0,1.00
08/23/2005,04:51,1135.75,1135.75,1135.75,1135.75,1,0,1.00
08/23/2005,04:52,1135.75,1135.75,1135.75,1135.75,230,0,230.00
08/23/2005,04:53,1135.75,1135.75,1135.75,1135.75,1,0,1.00
08/23/2005,04:55,1136.00,1136.00,1136.00,1136.00,80,0,80.00
08/23/2005,04:56,1136.00,1136.00,1136.00,1136.00,14,0,14.00
08/23/2005,04:58,1136.00,1136.00,1135.75,1135.75,15,100,115.00
08/23/2005,04:59,1136.00,1136.00,1135.75,1135.75,36,184,220.00
08/23/2005,05:00,1135.75,1136.00,1135.75,1135.75,2,93,95.00
08/23/2005,05:01,1135.75,1136.00,1135.75,1136.00,4,40,44.00
08/23/2005,05:02,1136.00,1136.00,1135.75,1135.75,12,14,26.00
08/23/2005,05:03,1135.75,1135.75,1135.75,1135.75,0,16,16.00
08/23/2005,05:04,1135.75,1135.75,1135.75,1135.75,0,41,41.00
08/23/2005,05:05,1135.75,1135.75,1135.75,1135.75,0,24,24.00
08/23/2005,05:06,1135.75,1135.75,1135.75,1135.75,0,9,9.00
08/23/2005,05:08,1135.50,1135.50,1135.50,1135.50,0,1,1.00
08/23/2005,05:09,1135.75,1135.75,1135.75,1135.75,2,0,2.00
08/23/2005,05:12,1135.75,1135.75,1135.75,1135.75,11,0,11.00
08/23/2005,05:14,1135.75,1135.75,1135.50,1135.50,10,1,11.00
08/23/2005,05:17,1135.75,1135.75,1135.75,1135.75,6,0,6.00
08/23/2005,05:18,1135.75,1135.75,1135.75,1135.75,4,0,4.00
08/23/2005,05:19,1135.75,1135.75,1135.75,1135.75,5,0,5.00
08/23/2005,05:20,1135.75,1135.75,1135.75,1135.75,11,0,11.00
08/23/2005,05:21,1135.75,1135.75,1135.75,1135.75,3,0,3.00
08/23/2005,05:22,1135.75,1135.75,1135.75,1135.75,2,0,2.00
08/23/2005,05:23,1135.75,1136.00,1135.75,1135.75,28,10,38.00
08/23/2005,05:25,1135.75,1135.75,1135.50,1135.75,1,11,12.00
08/23/2005,05:26,1135.75,1135.75,1135.75,1135.75,12,0,12.00
08/23/2005,05:27,1135.50,1135.50,1135.50,1135.50,0,1,1.00
08/23/2005,05:28,1135.50,1135.50,1135.50,1135.50,0,76,76.00
08/23/2005,05:29,1135.50,1135.50,1135.50,1135.50,0,22,22.00
08/23/2005,05:30,1135.75,1135.75,1135.75,1135.75,5,0,5.00
08/23/2005,05:31,1135.50,1135.50,1135.50,1135.50,0,79,79.00
08/23/2005,05:32,1135.50,1135.50,1135.50,1135.50,0,2,2.00
08/23/2005,05:35,1135.75,1136.00,1135.50,1136.00,110,1,111.00
08/23/2005,05:37,1135.75,1135.75,1135.75,1135.75,0,11,11.00
08/23/2005,05:38,1135.75,1135.75,1135.75,1135.75,0,2,2.00
08/23/2005,05:39,1135.75,1135.75,1135.75,1135.75,0,53,53.00
08/23/2005,05:40,1135.75,1135.75,1135.75,1135.75,0,20,20.00
08/23/2005,05:41,1135.75,1135.75,1135.75,1135.75,0,1,1.00
08/23/2005,05:43,1135.75,1135.75,1135.75,1135.75,0,17,17.00
08/23/2005,05:45,1135.75,1136.00,1135.75,1136.00,19,26,45.00
08/23/2005,05:46,1135.75,1136.00,1135.75,1136.00,2,3,5.00
08/23/2005,05:47,1135.75,1135.75,1135.75,1135.75,0,5,5.00
08/23/2005,05:49,1135.75,1135.75,1135.75,1135.75,0,54,54.00
08/23/2005,05:52,1135.75,1135.75,1135.50,1135.75,11,4,15.00
08/23/2005,05:53,1135.75,1136.00,1135.75,1136.00,4,0,4.00
08/23/2005,05:54,1136.00,1136.00,1135.75,1135.75,5,9,14.00
08/23/2005,05:56,1136.00,1136.25,1135.75,1136.25,103,1,104.00
08/23/2005,05:57,1136.00,1136.00,1136.00,1136.00,0,87,87.00
08/23/2005,05:59,1136.00,1136.00,1136.00,1136.00,0,20,20.00
08/23/2005,06:00,1136.00,1136.00,1136.00,1136.00,0,3,3.00
08/23/2005,06:02,1136.00,1136.00,1136.00,1136.00,0,1,1.00
08/23/2005,06:03,1136.00,1136.00,1136.00,1136.00,0,16,16.00
08/23/2005,06:04,1136.00,1136.25,1136.00,1136.25,1,5,6.00
08/23/2005,06:05,1136.00,1136.00,1136.00,1136.00,0,67,67.00
08/23/2005,06:06,1136.00,1136.00,1135.75,1135.75,0,99,99.00
08/23/2005,06:07,1135.75,1135.75,1135.75,1135.75,0,49,49.00
08/23/2005,06:08,1136.00,1136.00,1136.00,1136.00,5,0,5.00
08/23/2005,06:09,1135.75,1135.75,1135.75,1135.75,0,25,25.00
08/23/2005,06:10,1136.00,1136.00,1135.75,1135.75,6,206,212.00
08/23/2005,06:12,1136.00,1136.00,1136.00,1136.00,175,0,175.00
08/23/2005,06:13,1136.00,1136.00,1136.00,1136.00,2,0,2.00
08/23/2005,06:15,1136.25,1136.25,1136.25,1136.25,1,0,1.00
08/23/2005,06:16,1136.25,1136.25,1136.25,1136.25,190,0,190.00
08/23/2005,06:17,1136.25,1136.25,1136.00,1136.00,12,8,20.00
08/23/2005,06:18,1136.25,1136.25,1136.25,1136.25,2,0,2.00
08/23/2005,06:19,1136.25,1136.25,1136.25,1136.25,5,0,5.00
08/23/2005,06:22,1136.25,1136.25,1136.25,1136.25,12,0,12.00
08/23/2005,06:23,1136.25,1136.25,1136.25,1136.25,5,0,5.00
08/23/2005,06:24,1136.25,1136.25,1136.25,1136.25,3,0,3.00
08/23/2005,06:25,1136.25,1136.25,1136.25,1136.25,28,0,28.00
08/23/2005,06:26,1136.25,1136.25,1136.25,1136.25,33,0,33.00
08/23/2005,06:27,1136.25,1136.25,1136.25,1136.25,10,0,10.00
08/23/2005,06:28,1136.50,1136.50,1136.25,1136.25,10,22,32.00
08/23/2005,06:29,1136.25,1136.25,1136.25,1136.25,0,26,26.00
08/23/2005,06:30,1136.25,1136.50,1136.25,1136.50,200,11,211.00
08/23/2005,06:31,1136.50,1136.50,1136.50,1136.50,5,0,5.00
08/23/2005,06:32,1136.50,1136.75,1136.50,1136.75,8,0,8.00
08/23/2005,06:33,1136.75,1136.75,1136.50,1136.50,5,84,89.00
08/23/2005,06:34,1136.50,1136.75,1136.50,1136.50,2,24,26.00
08/23/2005,06:35,1136.50,1136.50,1136.25,1136.50,3,4,7.00
08/23/2005,06:36,1136.50,1136.50,1136.50,1136.50,2,0,2.00
08/23/2005,06:37,1136.25,1136.25,1136.25,1136.25,0,10,10.00
08/23/2005,06:38,1136.25,1136.25,1136.25,1136.25,0,2,2.00
08/23/2005,06:39,1136.25,1136.50,1136.25,1136.50,2,1,3.00
08/23/2005,06:40,1136.25,1136.25,1136.25,1136.25,0,1,1.00
08/23/2005,06:41,1136.25,1136.25,1135.75,1136.00,55,315,370.00
08/23/2005,06:42,1135.75,1135.75,1135.50,1135.75,21,43,64.00
08/23/2005,06:43,1135.75,1135.75,1135.50,1135.75,84,3,87.00
08/23/2005,06:44,1135.75,1135.75,1135.75,1135.75,9,0,9.00
08/23/2005,06:45,1135.75,1135.75,1135.75,1135.75,87,0,87.00
08/23/2005,06:46,1135.75,1135.75,1135.75,1135.75,5,0,5.00
08/23/2005,06:47,1136.00,1136.00,1135.75,1136.00,88,5,93.00
08/23/2005,06:48,1135.75,1135.75,1135.75,1135.75,0,15,15.00
08/23/2005,06:49,1135.75,1135.75,1135.75,1135.75,0,64,64.00
08/23/2005,06:50,1135.75,1136.00,1135.75,1135.75,5,191,196.00
08/23/2005,06:51,1135.75,1135.75,1135.50,1135.75,21,76,97.00
08/23/2005,06:52,1135.75,1136.00,1135.75,1136.00,88,0,88.00
08/23/2005,06:54,1136.00,1136.00,1136.00,1136.00,31,0,31.00
08/23/2005,06:55,1136.00,1136.25,1136.00,1136.00,115,61,176.00
08/23/2005,06:56,1136.00,1136.00,1136.00,1136.00,0,1,1.00
08/23/2005,06:57,1135.75,1135.75,1135.75,1135.75,0,32,32.00
08/23/2005,06:58,1136.00,1136.00,1136.00,1136.00,3,0,3.00
08/23/2005,06:59,1136.00,1136.25,1136.00,1136.00,56,13,69.00
08/23/2005,07:00,1136.00,1136.00,1136.00,1136.00,0,40,40.00
08/23/2005,07:01,1136.00,1136.25,1136.00,1136.25,4,5,9.00
08/23/2005,07:02,1136.00,1136.00,1136.00,1136.00,0,2,2.00
08/23/2005,07:03,1136.00,1136.00,1136.00,1136.00,0,1,1.00
08/23/2005,07:04,1136.00,1136.00,1136.00,1136.00,0,2,2.00
08/23/2005,07:05,1136.25,1136.25,1136.00,1136.00,61,2,63.00
08/23/2005,07:06,1136.25,1136.25,1136.25,1136.25,1,0,1.00
08/23/2005,07:07,1136.25,1136.50,1136.25,1136.50,115,0,115.00
08/23/2005,07:08,1136.25,1136.50,1136.25,1136.50,35,53,88.00
08/23/2005,07:09,1136.50,1136.50,1136.25,1136.25,25,1,26.00
08/23/2005,07:10,1136.50,1136.75,1136.50,1136.50,119,14,133.00
08/23/2005,07:11,1136.50,1136.50,1136.50,1136.50,0,142,142.00
08/23/2005,07:12,1136.50,1136.50,1136.50,1136.50,0,22,22.00
08/23/2005,07:13,1136.50,1136.50,1136.25,1136.50,82,120,202.00
08/23/2005,07:14,1136.50,1136.50,1136.25,1136.25,133,2,135.00
08/23/2005,07:15,1136.50,1136.50,1136.50,1136.50,116,0,116.00
08/23/2005,07:16,1136.75,1136.75,1136.50,1136.50,155,1,156.00
08/23/2005,07:17,1136.75,1137.25,1136.75,1137.00,814,21,835.00
08/23/2005,07:18,1137.00,1137.25,1137.00,1137.00,20,18,38.00
08/23/2005,07:19,1137.00,1137.00,1136.75,1136.75,0,273,273.00
08/23/2005,07:20,1136.75,1137.00,1136.75,1137.00,190,2,192.00
08/23/2005,07:21,1137.00,1137.00,1137.00,1137.00,188,0,188.00
08/23/2005,07:22,1137.00,1137.25,1137.00,1137.00,63,77,140.00
08/23/2005,07:23,1137.00,1137.00,1136.75,1136.75,0,55,55.00
08/23/2005,07:24,1137.00,1137.00,1136.75,1136.75,209,120,329.00
08/23/2005,07:25,1136.75,1136.75,1136.75,1136.75,0,83,83.00
08/23/2005,07:26,1136.75,1136.75,1136.50,1136.75,7,150,157.00
08/23/2005,07:27,1136.75,1136.75,1136.75,1136.75,108,0,108.00
08/23/2005,07:28,1136.75,1136.75,1136.75,1136.75,49,0,49.00
08/23/2005,07:29,1136.75,1137.00,1136.75,1136.75,71,31,102.00
08/23/2005,07:31,1136.75,1137.25,1136.75,1137.00,114,15,129.00
08/23/2005,07:33,1137.00,1137.00,1137.00,1137.00,0,51,51.00
08/23/2005,07:34,1137.00,1137.25,1137.00,1137.25,145,4,149.00
08/23/2005,07:35,1137.25,1137.25,1137.25,1137.25,15,0,15.00
08/23/2005,07:36,1137.00,1137.00,1137.00,1137.00,0,45,45.00
08/23/2005,07:37,1137.25,1137.25,1137.00,1137.00,51,1,52.00
08/23/2005,07:38,1137.00,1137.00,1137.00,1137.00,0,51,51.00
08/23/2005,07:39,1137.25,1137.25,1137.00,1137.00,1,36,37.00
08/23/2005,07:40,1137.00,1137.00,1137.00,1137.00,0,164,164.00
08/23/2005,07:41,1137.00,1137.00,1136.75,1137.00,13,7,20.00
08/23/2005,07:42,1137.00,1137.00,1137.00,1137.00,111,0,111.00
08/23/2005,07:43,1137.25,1137.25,1137.00,1137.00,271,13,284.00
08/23/2005,07:44,1137.00,1137.25,1137.00,1137.00,1,6,7.00
08/23/2005,07:45,1137.00,1137.00,1137.00,1137.00,0,11,11.00
08/23/2005,07:46,1137.00,1137.00,1137.00,1137.00,0,1,1.00
08/23/2005,07:47,1137.00,1137.00,1137.00,1137.00,0,2,2.00
08/23/2005,07:48,1137.00,1137.25,1137.00,1137.00,7,8,15.00
08/23/2005,07:49,1137.25,1137.25,1137.25,1137.25,1,0,1.00
08/23/2005,07:50,1137.25,1137.25,1137.00,1137.25,18,1,19.00
08/23/2005,07:51,1137.00,1137.00,1136.75,1137.00,2,315,317.00
08/23/2005,07:52,1137.00,1137.00,1136.75,1136.75,7,2,9.00
08/23/2005,07:53,1136.75,1136.75,1136.50,1136.75,18,456,474.00
08/23/2005,07:54,1136.50,1136.75,1136.50,1136.75,368,202,570.00
08/23/2005,07:55,1136.50,1136.50,1136.25,1136.50,15,220,235.00
08/23/2005,07:56,1136.50,1136.50,1136.50,1136.50,119,0,119.00
08/23/2005,07:57,1136.50,1136.75,1136.50,1136.75,36,0,36.00
08/23/2005,07:58,1136.75,1136.75,1136.75,1136.75,11,0,11.00
08/23/2005,07:59,1136.75,1137.00,1136.75,1136.75,69,10,79.00
08/23/2005,08:00,1136.75,1136.75,1136.50,1136.75,3,55,58.00
08/23/2005,08:01,1136.75,1136.75,1136.75,1136.75,37,0,37.00
08/23/2005,08:02,1137.00,1137.00,1136.50,1136.50,32,69,101.00
08/23/2005,08:03,1136.50,1136.50,1136.50,1136.50,0,1,1.00
08/23/2005,08:04,1136.50,1136.50,1136.50,1136.50,0,10,10.00
08/23/2005,08:05,1136.50,1136.50,1136.50,1136.50,0,225,225.00
08/23/2005,08:06,1136.50,1136.50,1136.50,1136.50,0,21,21.00
08/23/2005,08:07,1136.75,1136.75,1136.50,1136.50,61,77,138.00
08/23/2005,08:08,1136.75,1136.75,1136.50,1136.75,73,22,95.00
08/23/2005,08:09,1136.75,1136.75,1136.50,1136.75,82,6,88.00
08/23/2005,08:10,1136.75,1136.75,1136.75,1136.75,1,0,1.00
08/23/2005,08:11,1136.75,1137.00,1136.75,1137.00,25,2,27.00
08/23/2005,08:12,1136.75,1136.75,1136.50,1136.50,0,263,263.00
08/23/2005,08:13,1136.50,1136.75,1136.50,1136.75,43,5,48.00
08/23/2005,08:14,1136.75,1136.75,1136.75,1136.75,114,0,114.00
08/23/2005,08:15,1136.75,1137.50,1136.75,1137.25,557,68,625.00
08/23/2005,08:16,1137.50,1137.50,1137.00,1137.25,157,128,285.00
08/23/2005,08:17,1137.25,1137.50,1137.00,1137.25,75,168,243.00
08/23/2005,08:18,1137.25,1137.25,1137.00,1137.25,3,14,17.00
08/23/2005,08:19,1137.25,1137.25,1137.00,1137.25,22,18,40.00
08/23/2005,08:20,1137.00,1137.25,1137.00,1137.25,410,59,469.00
08/23/2005,08:21,1137.25,1137.25,1137.00,1137.25,36,3,39.00
08/23/2005,08:22,1137.25,1137.25,1137.25,1137.25,66,0,66.00
08/23/2005,08:23,1137.25,1137.50,1137.00,1137.25,11,141,152.00
08/23/2005,08:24,1137.25,1137.25,1137.00,1137.25,3,7,10.00
08/23/2005,08:25,1137.25,1137.50,1137.25,1137.50,799,12,811.00
08/23/2005,08:26,1137.50,1137.50,1137.25,1137.25,104,184,288.00
08/23/2005,08:27,1137.25,1137.50,1137.25,1137.25,5,200,205.00
08/23/2005,08:28,1137.25,1137.25,1137.25,1137.25,0,4,4.00
08/23/2005,08:29,1137.00,1137.25,1137.00,1137.00,1,51,52.00
08/23/2005,08:30,1137.00,1137.50,1136.75,1137.25,1273,1536,2809.00
08/23/2005,08:31,1137.50,1138.00,1137.00,1137.75,2585,1942,4527.00
08/23/2005,08:32,1137.50,1137.75,1137.25,1137.75,730,830,1560.00
08/23/2005,08:33,1137.50,1137.75,1137.25,1137.50,412,812,1224.00
08/23/2005,08:34,1137.50,1138.25,1137.50,1138.00,2135,250,2385.00
08/23/2005,08:35,1138.00,1138.25,1137.75,1137.75,697,1549,2246.00
08/23/2005,08:36,1137.75,1138.25,1137.50,1138.00,506,559,1065.00
08/23/2005,08:37,1138.00,1138.25,1137.50,1138.00,482,1019,1501.00
08/23/2005,08:38,1138.00,1138.25,1137.25,1137.25,857,1806,2663.00
08/23/2005,08:39,1137.50,1137.50,1137.00,1137.25,969,829,1798.00
08/23/2005,08:40,1137.25,1137.50,1137.00,1137.25,518,1804,2322.00
08/23/2005,08:41,1137.25,1137.25,1136.00,1136.25,608,2870,3478.00
08/23/2005,08:42,1136.25,1136.50,1136.00,1136.50,1887,1082,2969.00
08/23/2005,08:43,1136.50,1137.00,1136.25,1137.00,2494,942,3436.00
08/23/2005,08:44,1137.00,1137.00,1136.25,1136.25,355,1212,1567.00
08/23/2005,08:45,1136.25,1136.50,1135.50,1136.00,2884,3462,6346.00
08/23/2005,08:46,1136.00,1136.00,1134.75,1135.00,2795,5145,7940.00
08/23/2005,08:47,1134.75,1135.50,1134.75,1135.25,907,1296,2203.00
08/23/2005,08:48,1135.25,1135.50,1135.00,1135.50,1130,549,1679.00
08/23/2005,08:49,1135.50,1136.00,1135.25,1136.00,1165,531,1696.00
08/23/2005,08:50,1135.75,1136.25,1135.75,1136.00,911,700,1611.00
08/23/2005,08:51,1136.00,1136.25,1135.25,1135.25,358,1214,1572.00
08/23/2005,08:52,1135.50,1136.00,1135.00,1135.25,1363,1449,2812.00
08/23/2005,08:53,1135.25,1135.50,1134.75,1135.25,667,637,1304.00
08/23/2005,08:54,1135.25,1135.50,1134.75,1135.25,804,1140,1944.00
08/23/2005,08:55,1135.50,1135.75,1135.25,1135.50,603,870,1473.00
08/23/2005,08:56,1135.25,1136.00,1135.25,1135.50,950,655,1605.00
08/23/2005,08:57,1135.25,1135.25,1134.00,1134.25,1723,4614,6337.00
08/23/2005,08:58,1134.25,1134.50,1134.00,1134.25,1876,2464,4340.00
08/23/2005,08:59,1134.00,1134.75,1134.00,1134.25,2633,782,3415.00
08/23/2005,09:00,1134.50,1134.75,1134.25,1134.50,1137,317,1454.00
08/23/2005,09:01,1134.50,1134.75,1133.50,1133.50,880,4902,5782.00
08/23/2005,09:02,1133.50,1134.00,1133.25,1133.75,2749,3792,6541.00
08/23/2005,09:03,1133.50,1134.00,1133.25,1133.75,2392,1209,3601.00
08/23/2005,09:04,1133.75,1134.50,1133.75,1134.00,2375,1358,3733.00
08/23/2005,09:05,1134.25,1134.75,1134.00,1134.25,1534,1547,3081.00
08/23/2005,09:06,1134.50,1135.50,1134.25,1135.25,2108,376,2484.00
08/23/2005,09:07,1135.25,1135.50,1134.50,1134.50,1109,1023,2132.00
08/23/2005,09:08,1134.75,1134.75,1134.25,1134.25,617,2015,2632.00
08/23/2005,09:09,1134.25,1134.50,1133.50,1134.50,849,1711,2560.00
08/23/2005,09:10,1134.50,1135.25,1134.50,1135.00,1786,223,2009.00
08/23/2005,09:11,1134.75,1135.25,1134.50,1135.00,1130,1341,2471.00
08/23/2005,09:12,1135.00,1135.25,1133.75,1134.00,943,1075,2018.00
08/23/2005,09:13,1134.00,1134.50,1133.75,1134.00,542,684,1226.00
08/23/2005,09:14,1134.00,1134.75,1134.00,1134.25,813,784,1597.00
08/23/2005,09:15,1134.25,1135.25,1134.25,1135.00,1531,473,2004.00
08/23/2005,09:16,1135.00,1135.25,1134.50,1135.00,827,397,1224.00
08/23/2005,09:17,1135.25,1135.25,1134.75,1135.00,191,775,966.00
08/23/2005,09:18,1135.00,1135.25,1134.75,1135.25,514,420,934.00
08/23/2005,09:19,1135.25,1135.50,1134.50,1134.50,941,1406,2347.00
08/23/2005,09:20,1134.75,1135.00,1134.50,1134.75,653,21,674.00
08/23/2005,09:21,1135.00,1135.00,1134.00,1134.50,604,2551,3155.00
08/23/2005,09:22,1134.75,1135.25,1134.75,1135.25,1195,170,1365.00
08/23/2005,09:23,1135.00,1135.25,1134.75,1134.75,336,558,894.00
08/23/2005,09:24,1135.00,1136.00,1134.75,1136.00,3030,768,3798.00
08/23/2005,09:25,1136.00,1136.50,1135.75,1136.50,2328,1039,3367.00
08/23/2005,09:26,1136.50,1136.75,1136.00,1136.00,1635,1316,2951.00
08/23/2005,09:27,1136.00,1136.25,1135.50,1135.75,470,1194,1664.00
08/23/2005,09:28,1135.75,1136.00,1135.50,1135.50,373,83,456.00
08/23/2005,09:29,1135.50,1136.00,1135.50,1135.50,281,501,782.00
08/23/2005,09:30,1135.50,1135.75,1135.25,1135.50,379,1381,1760.00
08/23/2005,09:31,1135.50,1135.75,1135.25,1135.25,4,187,191.00
08/23/2005,09:32,1135.50,1136.25,1135.50,1136.00,1668,772,2440.00
08/23/2005,09:33,1136.00,1136.50,1136.00,1136.00,1663,977,2640.00
08/23/2005,09:34,1136.00,1136.25,1135.75,1136.00,443,493,936.00
08/23/2005,09:35,1136.00,1136.50,1135.75,1136.25,873,1094,1967.00
08/23/2005,09:36,1136.25,1136.75,1136.00,1136.25,1770,1084,2854.00
08/23/2005,09:37,1136.25,1136.25,1135.50,1136.00,1275,909,2184.00
08/23/2005,09:38,1136.00,1136.25,1135.25,1135.25,902,1273,2175.00
08/23/2005,09:39,1135.25,1135.50,1135.00,1135.25,204,1344,1548.00
08/23/2005,09:40,1135.00,1135.25,1134.50,1134.75,416,1499,1915.00
08/23/2005,09:41,1134.75,1135.00,1134.25,1135.00,685,654,1339.00
08/23/2005,09:42,1134.75,1135.25,1134.50,1134.50,482,1054,1536.00
08/23/2005,09:43,1134.75,1134.75,1134.00,1134.50,866,2324,3190.00
08/23/2005,09:44,1134.50,1134.75,1133.75,1134.50,1514,1714,3228.00
08/23/2005,09:45,1134.50,1135.25,1134.25,1134.75,2196,277,2473.00
08/23/2005,09:46,1134.75,1135.50,1134.75,1135.00,1003,1151,2154.00
08/23/2005,09:47,1135.00,1135.25,1134.25,1135.00,1542,1701,3243.00
08/23/2005,09:48,1135.00,1135.25,1134.75,1135.00,205,366,571.00
08/23/2005,09:49,1134.75,1135.50,1134.75,1135.00,1248,513,1761.00
08/23/2005,09:50,1135.25,1135.25,1134.75,1135.00,366,795,1161.00
08/23/2005,09:51,1135.00,1135.25,1134.50,1134.75,922,1074,1996.00
08/23/2005,09:52,1134.75,1135.00,1134.50,1134.75,186,501,687.00
08/23/2005,09:53,1134.75,1135.00,1134.75,1134.75,5,179,184.00
08/23/2005,09:54,1135.00,1135.00,1134.50,1134.50,67,526,593.00
08/23/2005,09:55,1134.25,1134.75,1134.25,1134.25,238,684,922.00
08/23/2005,09:56,1134.25,1134.50,1133.50,1133.50,410,1837,2247.00
08/23/2005,09:57,1133.75,1134.25,1133.50,1133.75,826,811,1637.00
08/23/2005,09:58,1133.75,1134.25,1133.50,1134.00,517,158,675.00
08/23/2005,09:59,1134.00,1134.25,1134.00,1134.00,240,262,502.00
08/23/2005,10:00,1134.25,1134.75,1134.00,1134.50,859,415,1274.00
08/23/2005,10:01,1134.50,1134.50,1134.00,1134.25,471,146,617.00
08/23/2005,10:02,1134.25,1134.50,1134.00,1134.25,335,76,411.00
08/23/2005,10:03,1134.50,1134.50,1134.00,1134.00,16,413,429.00
08/23/2005,10:04,1134.00,1134.25,1133.50,1134.00,739,1406,2145.00
08/23/2005,10:05,1134.25,1134.25,1133.50,1134.00,345,1894,2239.00
08/23/2005,10:06,1133.75,1134.00,1133.00,1133.00,771,5417,6188.00
08/23/2005,10:07,1133.00,1133.25,1132.50,1132.75,1808,2940,4748.00
08/23/2005,10:08,1132.75,1133.00,1132.00,1132.00,1797,2424,4221.00
08/23/2005,10:09,1132.25,1133.25,1132.00,1133.25,2737,999,3736.00
08/23/2005,10:10,1133.25,1133.25,1132.50,1132.75,646,1063,1709.00
08/23/2005,10:11,1132.75,1133.25,1132.75,1133.00,1347,587,1934.00
08/23/2005,10:12,1133.00,1133.25,1132.75,1132.75,558,1478,2036.00
08/23/2005,10:13,1133.00,1133.00,1132.50,1132.50,67,787,854.00
08/23/2005,10:14,1132.50,1133.25,1132.50,1133.25,860,137,997.00
08/23/2005,10:15,1133.00,1133.25,1132.75,1133.25,446,359,805.00
08/23/2005,10:16,1133.00,1133.75,1132.75,1133.50,2027,822,2849.00
08/23/2005,10:17,1133.50,1133.75,1133.25,1133.75,900,336,1236.00
08/23/2005,10:18,1133.50,1133.75,1133.25,1133.50,472,342,814.00
08/23/2005,10:19,1133.50,1133.50,1133.25,1133.50,257,288,545.00
08/23/2005,10:20,1133.50,1133.75,1133.25,1133.50,878,133,1011.00
08/23/2005,10:21,1133.50,1134.00,1133.50,1133.50,855,731,1586.00
08/23/2005,10:22,1133.50,1134.00,1133.50,1133.50,529,422,951.00
08/23/2005,10:23,1133.75,1134.00,1133.50,1133.50,461,436,897.00
08/23/2005,10:24,1133.25,1133.50,1133.00,1133.50,712,492,1204.00
08/23/2005,10:25,1133.50,1133.75,1133.50,1133.75,940,185,1125.00
08/23/2005,10:26,1133.75,1133.75,1133.00,1133.25,343,1002,1345.00
08/23/2005,10:27,1133.00,1133.50,1133.00,1133.25,417,273,690.00
08/23/2005,10:28,1133.25,1133.75,1133.00,1133.50,406,225,631.00
08/23/2005,10:29,1133.25,1133.75,1133.00,1133.00,204,402,606.00
08/23/2005,10:30,1133.00,1133.50,1133.00,1133.50,397,13,410.00
08/23/2005,10:31,1133.50,1133.75,1132.75,1133.50,932,1427,2359.00
08/23/2005,10:32,1133.50,1133.50,1133.00,1133.25,174,393,567.00
08/23/2005,10:33,1133.50,1133.50,1133.00,1133.25,336,301,637.00
08/23/2005,10:34,1133.25,1133.75,1133.00,1133.25,593,292,885.00
08/23/2005,10:35,1133.00,1133.50,1133.00,1133.00,280,1372,1652.00
08/23/2005,10:36,1133.25,1133.25,1132.50,1133.00,510,2230,2740.00
08/23/2005,10:37,1132.75,1132.75,1132.50,1132.50,247,239,486.00
08/23/2005,10:38,1132.50,1133.00,1132.25,1132.50,1010,869,1879.00
08/23/2005,10:39,1132.50,1132.50,1132.00,1132.25,606,1295,1901.00
08/23/2005,10:40,1132.00,1132.50,1132.00,1132.00,1347,1019,2366.00
08/23/2005,10:41,1132.00,1132.50,1132.00,1132.50,177,404,581.00
08/23/2005,10:42,1132.50,1132.50,1132.00,1132.25,584,621,1205.00
08/23/2005,10:43,1132.50,1133.00,1132.25,1132.50,1259,868,2127.00
08/23/2005,10:44,1132.50,1132.75,1132.00,1132.00,514,913,1427.00
08/23/2005,10:45,1132.00,1132.25,1131.50,1131.75,1758,3617,5375.00
08/23/2005,10:46,1132.00,1132.00,1131.50,1131.75,1164,554,1718.00
08/23/2005,10:47,1131.75,1132.00,1131.25,1131.50,537,2568,3105.00
08/23/2005,10:48,1131.50,1131.75,1131.25,1131.50,653,919,1572.00
08/23/2005,10:49,1131.50,1131.75,1130.50,1130.50,2394,5604,7998.00
08/23/2005,10:50,1130.75,1131.00,1130.25,1131.00,3342,2259,5601.00
08/23/2005,10:51,1130.75,1131.00,1130.75,1131.00,707,1977,2684.00
08/23/2005,10:52,1131.00,1131.00,1130.50,1130.50,305,613,918.00
08/23/2005,10:53,1130.75,1131.25,1130.25,1131.00,1589,1198,2787.00
08/23/2005,10:54,1131.00,1131.25,1131.00,1131.25,87,47,134.00
08/23/2005,10:55,1131.00,1131.50,1131.00,1131.25,974,82,1056.00
08/23/2005,10:56,1131.50,1131.50,1131.00,1131.25,655,710,1365.00
08/23/2005,10:57,1131.00,1131.25,1131.00,1131.25,1047,95,1142.00
08/23/2005,10:58,1131.25,1131.25,1130.75,1131.00,441,703,1144.00
08/23/2005,10:59,1131.00,1131.25,1130.75,1131.00,540,798,1338.00
08/23/2005,11:00,1131.00,1131.50,1130.75,1131.00,656,1215,1871.00
08/23/2005,11:01,1131.00,1131.25,1130.50,1130.75,853,1204,2057.00
08/23/2005,11:02,1130.75,1131.00,1129.75,1130.00,1361,4873,6234.00
08/23/2005,11:03,1129.75,1130.25,1129.25,1129.50,2260,5601,7861.00
08/23/2005,11:04,1129.75,1130.00,1129.25,1129.50,1438,2402,3840.00
08/23/2005,11:05,1129.50,1130.00,1129.00,1129.25,1422,2422,3844.00
08/23/2005,11:06,1129.25,1129.75,1129.00,1129.50,2303,871,3174.00
08/23/2005,11:07,1129.75,1129.75,1129.25,1129.75,1048,640,1688.00
08/23/2005,11:08,1129.75,1129.75,1129.50,1129.75,172,533,705.00
08/23/2005,11:09,1129.75,1130.00,1129.50,1130.00,720,229,949.00
08/23/2005,11:10,1129.75,1130.50,1129.75,1130.50,2047,515,2562.00
08/23/2005,11:11,1130.50,1130.50,1130.25,1130.25,99,897,996.00
08/23/2005,11:12,1130.25,1130.50,1130.25,1130.25,60,132,192.00
08/23/2005,11:13,1130.50,1130.50,1130.00,1130.00,163,1588,1751.00
08/23/2005,11:14,1130.25,1130.50,1130.00,1130.25,859,620,1479.00
08/23/2005,11:15,1130.25,1130.25,1129.75,1130.00,44,665,709.00
08/23/2005,11:16,1130.00,1130.00,1129.50,1129.75,324,1072,1396.00
08/23/2005,11:17,1129.75,1130.00,1129.75,1130.00,74,431,505.00
08/23/2005,11:18,1130.00,1130.25,1129.75,1130.00,616,86,702.00
08/23/2005,11:19,1130.25,1130.50,1130.00,1130.25,1186,173,1359.00
08/23/2005,11:20,1130.25,1130.50,1130.00,1130.25,184,270,454.00
08/23/2005,11:21,1130.25,1130.75,1130.25,1130.50,962,401,1363.00
08/23/2005,11:22,1130.50,1130.75,1130.50,1130.75,366,188,554.00
08/23/2005,11:23,1130.50,1131.00,1130.50,1130.75,973,102,1075.00
08/23/2005,11:24,1130.75,1131.00,1130.50,1130.50,93,311,404.00
08/23/2005,11:25,1130.75,1130.75,1130.25,1130.50,412,532,944.00
08/23/2005,11:26,1130.50,1130.75,1130.50,1130.75,32,29,61.00
08/23/2005,11:27,1130.75,1130.75,1130.25,1130.50,88,406,494.00
08/23/2005,11:28,1130.50,1130.75,1130.25,1130.75,634,154,788.00
08/23/2005,11:29,1130.50,1130.75,1130.50,1130.50,86,134,220.00
08/23/2005,11:30,1130.50,1130.50,1130.00,1130.00,149,1354,1503.00
08/23/2005,11:31,1130.25,1130.50,1130.00,1130.50,279,177,456.00
08/23/2005,11:32,1130.50,1130.50,1130.00,1130.25,392,420,812.00
08/23/2005,11:33,1130.50,1130.50,1129.75,1129.75,213,848,1061.00
08/23/2005,11:34,1129.75,1130.25,1129.75,1130.00,393,31,424.00
08/23/2005,11:35,1130.25,1130.25,1130.00,1130.00,145,465,610.00
08/23/2005,11:36,1129.75,1130.25,1129.75,1129.75,311,513,824.00
08/23/2005,11:37,1130.00,1130.50,1130.00,1130.25,412,103,515.00
08/23/2005,11:38,1130.25,1130.75,1130.25,1130.25,482,229,711.00
08/23/2005,11:39,1130.50,1130.50,1130.25,1130.25,206,39,245.00
08/23/2005,11:40,1130.25,1130.50,1130.25,1130.50,28,270,298.00
08/23/2005,11:41,1130.25,1131.00,1130.25,1130.75,940,128,1068.00
08/23/2005,11:42,1130.75,1130.75,1130.50,1130.75,427,188,615.00
08/23/2005,11:43,1130.50,1130.75,1130.50,1130.50,216,345,561.00
08/23/2005,11:44,1130.50,1131.00,1130.50,1131.00,301,542,843.00
08/23/2005,11:45,1130.75,1131.00,1130.50,1131.00,64,456,520.00
08/23/2005,11:46,1130.75,1131.25,1130.75,1131.25,1597,662,2259.00
08/23/2005,11:47,1131.25,1131.50,1131.00,1131.50,1211,528,1739.00
08/23/2005,11:48,1131.50,1131.75,1131.25,1131.25,745,749,1494.00
08/23/2005,11:49,1131.25,1131.50,1131.00,1131.25,336,488,824.00
08/23/2005,11:50,1131.50,1131.75,1131.25,1131.50,860,443,1303.00
08/23/2005,11:51,1131.50,1132.00,1131.25,1131.50,1391,647,2038.00
08/23/2005,11:52,1131.50,1131.50,1131.00,1131.25,722,403,1125.00
08/23/2005,11:53,1131.25,1131.50,1130.75,1131.25,786,1159,1945.00
08/23/2005,11:54,1131.00,1131.50,1131.00,1131.25,267,32,299.00
08/23/2005,11:55,1131.50,1131.50,1131.25,1131.25,268,174,442.00
08/23/2005,11:56,1131.25,1131.50,1131.00,1131.00,16,348,364.00
08/23/2005,11:57,1131.25,1131.50,1131.00,1131.25,414,109,523.00
08/23/2005,11:58,1131.25,1131.50,1131.00,1131.00,301,912,1213.00
08/23/2005,11:59,1131.25,1131.50,1131.00,1131.25,278,34,312.00
08/23/2005,12:00,1131.00,1131.50,1131.00,1131.25,247,252,499.00
08/23/2005,12:01,1131.25,1131.50,1131.00,1131.00,156,217,373.00
08/23/2005,12:02,1131.25,1131.75,1131.00,1131.50,909,121,1030.00
08/23/2005,12:03,1131.50,1131.75,1131.25,1131.50,63,323,386.00
08/23/2005,12:04,1131.25,1131.50,1131.25,1131.50,280,5,285.00
08/23/2005,12:05,1131.25,1131.50,1131.25,1131.50,168,284,452.00
08/23/2005,12:06,1131.50,1132.00,1131.25,1131.75,772,148,920.00
08/23/2005,12:07,1131.75,1132.00,1131.50,1132.00,295,195,490.00
08/23/2005,12:08,1131.75,1132.25,1131.75,1132.25,1078,54,1132.00
08/23/2005,12:09,1132.00,1132.50,1132.00,1132.25,915,290,1205.00
08/23/2005,12:10,1132.25,1132.50,1132.00,1132.50,537,200,737.00
08/23/2005,12:11,1132.50,1132.50,1132.00,1132.00,317,770,1087.00
08/23/2005,12:12,1132.00,1132.25,1132.00,1132.25,352,340,692.00
08/23/2005,12:13,1132.25,1132.25,1132.00,1132.25,262,7,269.00
08/23/2005,12:14,1132.25,1132.25,1131.75,1132.00,627,434,1061.00
08/23/2005,12:15,1132.00,1132.25,1131.75,1132.00,258,267,525.00
08/23/2005,12:16,1131.75,1132.25,1131.25,1131.25,314,1414,1728.00
08/23/2005,12:17,1131.25,1131.50,1131.00,1131.00,47,424,471.00
08/23/2005,12:18,1131.00,1131.25,1131.00,1131.25,120,126,246.00
08/23/2005,12:19,1131.00,1131.25,1131.00,1131.25,101,11,112.00
08/23/2005,12:20,1131.25,1131.50,1131.25,1131.25,618,353,971.00
08/23/2005,12:21,1131.25,1131.25,1130.75,1131.00,184,640,824.00
08/23/2005,12:22,1131.00,1131.00,1130.75,1130.75,54,169,223.00
08/23/2005,12:23,1130.75,1131.00,1130.50,1130.50,114,606,720.00
08/23/2005,12:24,1130.50,1131.00,1130.50,1130.75,241,59,300.00
08/23/2005,12:25,1130.75,1131.00,1130.75,1131.00,137,210,347.00
08/23/2005,12:26,1131.00,1131.25,1130.75,1131.00,267,336,603.00
08/23/2005,12:27,1131.00,1131.25,1131.00,1131.00,63,205,268.00
08/23/2005,12:28,1131.25,1131.50,1131.00,1131.50,238,30,268.00
08/23/2005,12:29,1131.25,1131.50,1131.25,1131.25,63,92,155.00
08/23/2005,12:30,1131.25,1131.25,1131.25,1131.25,0,111,111.00
08/23/2005,12:31,1131.50,1131.50,1131.00,1131.00,10,309,319.00
08/23/2005,12:32,1131.25,1131.25,1131.00,1131.25,206,2,208.00
08/23/2005,12:33,1131.50,1131.50,1131.25,1131.25,21,20,41.00
08/23/2005,12:34,1131.50,1131.75,1131.25,1131.75,558,115,673.00
08/23/2005,12:35,1131.75,1132.00,1131.50,1131.75,394,313,707.00
08/23/2005,12:36,1132.00,1132.00,1131.75,1132.00,373,63,436.00
08/23/2005,12:37,1132.00,1132.00,1131.75,1131.75,175,234,409.00
08/23/2005,12:38,1131.75,1132.00,1131.75,1131.75,43,196,239.00
08/23/2005,12:39,1131.75,1132.00,1131.50,1131.50,13,316,329.00
08/23/2005,12:40,1131.50,1131.75,1131.50,1131.50,72,13,85.00
08/23/2005,12:41,1131.50,1131.75,1131.25,1131.50,341,947,1288.00
08/23/2005,12:42,1131.50,1131.75,1131.50,1131.75,393,13,406.00
08/23/2005,12:43,1131.75,1132.75,1131.75,1132.75,1791,191,1982.00
08/23/2005,12:44,1132.50,1133.25,1132.50,1133.00,2217,1240,3457.00
08/23/2005,12:45,1133.00,1133.25,1132.75,1133.00,1017,713,1730.00
08/23/2005,12:46,1133.00,1133.25,1133.00,1133.25,1892,203,2095.00
08/23/2005,12:47,1133.25,1133.75,1133.00,1133.50,1755,653,2408.00
08/23/2005,12:48,1133.50,1133.50,1132.75,1133.00,258,1238,1496.00
08/23/2005,12:49,1132.75,1133.00,1132.75,1132.75,616,8,624.00
08/23/2005,12:50,1132.75,1133.25,1132.75,1133.25,985,294,1279.00
08/23/2005,12:51,1133.00,1133.25,1133.00,1133.25,16,127,143.00
08/23/2005,12:52,1133.25,1133.25,1132.75,1132.75,68,577,645.00
08/23/2005,12:53,1132.75,1133.00,1132.50,1132.75,529,891,1420.00
08/23/2005,12:54,1132.75,1133.25,1132.75,1133.00,373,5,378.00
08/23/2005,12:55,1133.25,1133.50,1133.00,1133.25,874,235,1109.00
08/23/2005,12:56,1133.25,1133.25,1132.75,1133.00,375,388,763.00
08/23/2005,12:57,1133.00,1133.00,1132.50,1132.50,10,462,472.00
08/23/2005,12:58,1132.50,1132.75,1132.50,1132.75,565,179,744.00
08/23/2005,12:59,1132.75,1132.75,1132.25,1132.50,189,788,977.00
08/23/2005,13:00,1132.50,1132.75,1132.25,1132.50,271,546,817.00
08/23/2005,13:01,1132.50,1132.50,1132.00,1132.00,350,1260,1610.00
08/23/2005,13:02,1132.00,1132.50,1132.00,1132.25,209,286,495.00
08/23/2005,13:03,1132.25,1132.50,1132.00,1132.25,104,123,227.00
08/23/2005,13:04,1132.25,1132.50,1132.00,1132.25,97,341,438.00
08/23/2005,13:05,1132.50,1132.50,1132.25,1132.25,16,52,68.00
08/23/2005,13:06,1132.25,1132.50,1132.25,1132.25,17,472,489.00
08/23/2005,13:07,1132.25,1132.75,1132.25,1132.50,323,213,536.00
08/23/2005,13:08,1132.75,1133.25,1132.50,1133.00,966,224,1190.00
08/23/2005,13:09,1133.00,1133.00,1132.75,1133.00,265,263,528.00
08/23/2005,13:10,1132.75,1133.00,1132.50,1132.50,173,784,957.00
08/23/2005,13:11,1132.75,1133.00,1132.50,1132.75,351,159,510.00
08/23/2005,13:12,1132.75,1133.00,1132.75,1132.75,29,323,352.00
08/23/2005,13:13,1132.75,1133.00,1132.50,1133.00,464,327,791.00
08/23/2005,13:14,1132.75,1133.00,1132.75,1133.00,628,9,637.00
08/23/2005,13:15,1133.00,1133.50,1133.00,1133.25,1078,168,1246.00
08/23/2005,13:16,1133.25,1133.50,1133.25,1133.25,193,57,250.00
08/23/2005,13:17,1133.25,1133.75,1133.25,1133.50,964,667,1631.00
08/23/2005,13:18,1133.50,1133.50,1133.00,1133.00,105,363,468.00
08/23/2005,13:19,1133.00,1133.50,1133.00,1133.25,352,65,417.00
08/23/2005,13:20,1133.25,1133.50,1133.00,1133.00,60,208,268.00
08/23/2005,13:21,1133.00,1133.50,1133.00,1133.25,231,585,816.00
08/23/2005,13:22,1133.00,1133.75,1133.00,1133.50,602,465,1067.00
08/23/2005,13:23,1133.50,1135.00,1133.25,1134.75,5490,1202,6692.00
08/23/2005,13:24,1135.00,1135.00,1134.50,1134.50,1908,1459,3367.00
08/23/2005,13:25,1134.50,1134.75,1134.25,1134.75,1228,1305,2533.00
08/23/2005,13:26,1134.75,1135.25,1134.50,1135.00,2193,876,3069.00
08/23/2005,13:27,1135.00,1135.00,1134.50,1134.75,389,674,1063.00
08/23/2005,13:28,1134.75,1135.00,1134.25,1134.50,324,1692,2016.00
08/23/2005,13:29,1134.25,1135.00,1134.25,1134.50,1264,617,1881.00
08/23/2005,13:30,1134.50,1134.75,1134.25,1134.50,269,440,709.00
08/23/2005,13:31,1134.50,1134.75,1134.25,1134.25,270,505,775.00
08/23/2005,13:32,1134.25,1134.50,1134.00,1134.25,16,733,749.00
08/23/2005,13:33,1134.25,1134.50,1134.00,1134.50,502,141,643.00
08/23/2005,13:34,1134.25,1134.50,1134.00,1134.00,13,472,485.00
08/23/2005,13:35,1134.00,1134.75,1134.00,1134.50,853,85,938.00
08/23/2005,13:36,1134.75,1136.25,1134.75,1136.00,5802,777,6579.00
08/23/2005,13:37,1136.00,1136.25,1135.50,1135.75,1959,1218,3177.00
08/23/2005,13:38,1135.75,1135.75,1135.25,1135.75,809,976,1785.00
08/23/2005,13:39,1135.50,1136.00,1135.50,1136.00,1538,506,2044.00
08/23/2005,13:40,1136.00,1136.25,1135.50,1136.00,811,764,1575.00
08/23/2005,13:41,1135.75,1136.25,1135.75,1136.00,620,907,1527.00
08/23/2005,13:42,1136.00,1136.00,1135.50,1135.75,671,525,1196.00
08/23/2005,13:43,1136.00,1136.75,1135.75,1136.25,3869,1519,5388.00
08/23/2005,13:44,1136.50,1136.50,1136.00,1136.25,46,994,1040.00
08/23/2005,13:45,1136.00,1136.50,1135.75,1136.00,928,1318,2246.00
08/23/2005,13:46,1136.00,1136.75,1135.75,1136.50,1868,1495,3363.00
08/23/2005,13:47,1136.25,1136.75,1136.25,1136.50,846,381,1227.00
08/23/2005,13:48,1136.50,1136.50,1136.00,1136.25,140,920,1060.00
08/23/2005,13:49,1136.25,1136.50,1136.00,1136.00,433,1083,1516.00
08/23/2005,13:50,1136.25,1136.25,1135.25,1135.25,129,2050,2179.00
08/23/2005,13:51,1135.50,1135.75,1135.25,1135.75,757,784,1541.00
08/23/2005,13:52,1135.50,1135.75,1135.00,1135.25,368,805,1173.00
08/23/2005,13:53,1135.50,1135.50,1135.00,1135.25,40,873,913.00
08/23/2005,13:54,1135.25,1135.25,1134.75,1134.75,677,1044,1721.00
08/23/2005,13:55,1134.75,1135.25,1134.75,1135.25,339,88,427.00
08/23/2005,13:56,1135.25,1135.25,1134.75,1135.00,100,250,350.00
08/23/2005,13:57,1135.25,1135.50,1135.00,1135.50,456,6,462.00
08/23/2005,13:58,1135.50,1135.50,1135.25,1135.50,220,66,286.00
08/23/2005,13:59,1135.50,1135.75,1135.25,1135.75,668,282,950.00
08/23/2005,14:00,1135.75,1136.00,1135.50,1135.50,769,400,1169.00
08/23/2005,14:01,1135.50,1135.75,1135.25,1135.25,66,583,649.00
08/23/2005,14:02,1135.25,1135.50,1135.00,1135.25,517,293,810.00
08/23/2005,14:03,1135.25,1135.50,1135.00,1135.25,533,222,755.00
08/23/2005,14:04,1135.25,1135.50,1135.25,1135.25,23,49,72.00
08/23/2005,14:05,1135.25,1135.75,1135.25,1135.50,963,72,1035.00
08/23/2005,14:06,1135.50,1135.75,1134.50,1134.75,100,1320,1420.00
08/23/2005,14:07,1134.50,1134.75,1134.25,1134.50,1675,1911,3586.00
08/23/2005,14:08,1134.50,1134.75,1134.00,1134.25,313,1040,1353.00
08/23/2005,14:09,1134.25,1134.50,1134.00,1134.25,172,1016,1188.00
08/23/2005,14:10,1134.25,1134.50,1133.75,1134.25,1595,1409,3004.00
08/23/2005,14:11,1134.25,1134.50,1134.00,1134.25,896,462,1358.00
08/23/2005,14:12,1134.25,1134.50,1134.00,1134.25,255,316,571.00
08/23/2005,14:13,1134.25,1134.50,1133.75,1134.25,639,692,1331.00
08/23/2005,14:14,1134.25,1134.75,1134.00,1134.25,892,594,1486.00
08/23/2005,14:15,1134.50,1134.75,1134.25,1134.75,859,16,875.00
08/23/2005,14:16,1134.50,1135.00,1134.25,1134.75,1114,232,1346.00
08/23/2005,14:17,1134.75,1135.00,1134.00,1134.25,325,1176,1501.00
08/23/2005,14:18,1134.25,1134.25,1133.75,1133.75,893,2013,2906.00
08/23/2005,14:19,1133.75,1134.25,1133.75,1134.00,816,413,1229.00
08/23/2005,14:20,1134.00,1134.00,1133.00,1133.00,307,3880,4187.00
08/23/2005,14:21,1133.00,1133.50,1132.75,1133.25,1455,1570,3025.00
08/23/2005,14:22,1133.25,1133.50,1132.75,1133.25,339,1701,2040.00
08/23/2005,14:23,1133.25,1133.50,1133.00,1133.50,1048,53,1101.00
08/23/2005,14:24,1133.50,1134.25,1133.25,1134.00,1418,120,1538.00
08/23/2005,14:25,1134.00,1134.25,1133.75,1134.00,325,448,773.00
08/23/2005,14:26,1134.00,1134.25,1133.75,1134.00,253,337,590.00
08/23/2005,14:27,1134.00,1134.50,1133.75,1134.50,777,85,862.00
08/23/2005,14:28,1134.50,1134.75,1134.00,1134.50,1085,1170,2255.00
08/23/2005,14:29,1134.25,1134.50,1134.00,1134.50,826,338,1164.00
08/23/2005,14:30,1134.50,1134.50,1134.00,1134.00,134,231,365.00
08/23/2005,14:31,1134.25,1134.25,1133.50,1133.75,771,1453,2224.00
08/23/2005,14:32,1133.75,1134.50,1133.75,1134.50,1677,28,1705.00
08/23/2005,14:33,1134.50,1134.75,1134.25,1134.50,248,89,337.00
08/23/2005,14:34,1134.50,1134.50,1133.75,1133.75,41,1897,1938.00
08/23/2005,14:35,1133.75,1134.00,1133.50,1133.75,1574,475,2049.00
08/23/2005,14:36,1133.50,1134.25,1133.50,1134.00,728,240,968.00
08/23/2005,14:37,1134.00,1134.25,1134.00,1134.00,245,288,533.00
08/23/2005,14:38,1134.00,1134.25,1133.75,1134.00,151,205,356.00
08/23/2005,14:39,1134.00,1134.50,1133.75,1133.75,893,294,1187.00
08/23/2005,14:40,1134.00,1134.25,1134.00,1134.25,520,194,714.00
08/23/2005,14:41,1134.25,1134.25,1133.25,1133.75,1620,1940,3560.00
08/23/2005,14:42,1133.50,1133.75,1133.00,1133.00,118,1057,1175.00
08/23/2005,14:43,1133.25,1133.25,1132.75,1133.00,336,2543,2879.00
08/23/2005,14:44,1132.75,1133.25,1132.75,1133.00,1101,802,1903.00
08/23/2005,14:45,1133.00,1133.25,1133.00,1133.00,138,931,1069.00
08/23/2005,14:46,1133.00,1133.25,1132.75,1133.00,478,657,1135.00
08/23/2005,14:47,1133.00,1133.50,1133.00,1133.00,1211,381,1592.00
08/23/2005,14:48,1133.00,1133.25,1133.00,1133.25,187,52,239.00
08/23/2005,14:49,1133.25,1133.75,1133.00,1133.75,1050,160,1210.00
08/23/2005,14:50,1133.75,1133.75,1133.25,1133.25,138,1688,1826.00
08/23/2005,14:51,1133.25,1133.75,1133.25,1133.50,663,98,761.00
08/23/2005,14:52,1133.50,1134.00,1133.50,1134.00,1348,55,1403.00
08/23/2005,14:53,1134.00,1134.00,1133.75,1134.00,62,37,99.00
08/23/2005,14:54,1134.00,1134.25,1133.50,1133.50,1131,1095,2226.00
08/23/2005,14:55,1133.50,1133.75,1133.50,1133.75,760,36,796.00
08/23/2005,14:56,1133.75,1133.75,1133.00,1133.00,91,2436,2527.00
08/23/2005,14:57,1133.00,1133.25,1132.75,1132.75,402,906,1308.00
08/23/2005,14:58,1133.00,1133.25,1132.75,1133.00,279,482,761.00
08/23/2005,14:59,1133.00,1133.50,1132.75,1133.25,1142,829,1971.00
08/23/2005,15:00,1133.00,1133.25,1132.50,1132.50,1046,3702,4748.00
08/23/2005,15:01,1132.50,1133.25,1132.25,1133.00,4542,3306,7848.00
08/23/2005,15:02,1133.00,1133.75,1133.00,1133.50,3650,1482,5132.00
08/23/2005,15:03,1133.50,1133.75,1133.00,1133.00,78,889,967.00
08/23/2005,15:04,1133.25,1133.50,1133.00,1133.25,621,478,1099.00
08/23/2005,15:05,1133.25,1133.25,1132.75,1133.25,936,700,1636.00
08/23/2005,15:06,1133.25,1133.50,1133.00,1133.50,1467,568,2035.00
08/23/2005,15:07,1133.75,1133.75,1133.25,1133.50,290,363,653.00
08/23/2005,15:08,1133.50,1134.25,1133.50,1134.25,2641,327,2968.00
08/23/2005,15:09,1134.25,1134.25,1133.50,1133.50,64,1275,1339.00
08/23/2005,15:10,1133.50,1133.75,1133.25,1133.75,1014,752,1766.00
08/23/2005,15:11,1133.75,1134.00,1133.50,1134.00,579,1124,1703.00
08/23/2005,15:12,1133.75,1134.00,1133.75,1133.75,136,147,283.00
08/23/2005,15:13,1133.75,1134.25,1133.50,1134.00,1016,831,1847.00
08/23/2005,15:14,1134.00,1134.50,1134.00,1134.25,1870,1940,3810.00
08/23/2005,15:15,1134.25,1135.00,1134.25,1134.75,5437,1483,6920.00
08/23/2005,15:16,1134.75,1135.00,1134.75,1135.00,7,86,93.00
08/23/2005,15:31,1134.50,1134.75,1134.50,1134.50,33,223,256.00
08/23/2005,15:32,1134.50,1134.75,1134.25,1134.25,26,239,265.00
08/23/2005,15:33,1134.25,1134.50,1134.25,1134.25,1,224,225.00
08/23/2005,15:34,1134.50,1134.50,1134.50,1134.50,3,0,3.00
08/23/2005,15:35,1134.50,1134.50,1134.50,1134.50,1,0,1.00
08/23/2005,15:36,1134.25,1134.50,1134.25,1134.50,150,24,174.00
08/23/2005,15:37,1134.50,1134.75,1134.50,1134.50,2,47,49.00
08/23/2005,15:38,1134.25,1134.25,1134.25,1134.25,0,29,29.00
08/23/2005,15:39,1134.50,1134.50,1134.50,1134.50,1,0,1.00
08/23/2005,15:40,1134.25,1134.25,1134.25,1134.25,0,167,167.00
08/23/2005,15:41,1134.25,1134.25,1134.25,1134.25,0,155,155.00
08/23/2005,15:42,1134.25,1134.25,1134.25,1134.25,0,2,2.00
08/23/2005,15:43,1134.00,1134.00,1134.00,1134.00,0,14,14.00
08/23/2005,15:44,1134.00,1134.00,1134.00,1134.00,0,1,1.00
08/23/2005,15:45,1134.00,1134.25,1134.00,1134.25,1,1,2.00
08/23/2005,15:48,1134.25,1134.25,1134.25,1134.25,7,0,7.00
08/23/2005,15:49,1134.00,1134.00,1134.00,1134.00,0,1,1.00
08/23/2005,15:51,1134.00,1134.00,1134.00,1134.00,0,2,2.00
08/23/2005,15:52,1134.25,1134.25,1134.25,1134.25,266,0,266.00
08/23/2005,15:53,1134.25,1134.25,1134.25,1134.25,34,0,34.00
08/23/2005,15:57,1134.25,1134.25,1134.00,1134.25,132,10,142.00
08/23/2005,15:58,1134.25,1134.25,1134.25,1134.25,2,0,2.00
08/23/2005,15:59,1134.25,1134.25,1134.25,1134.25,3,0,3.00
08/23/2005,16:00,1134.25,1134.50,1134.25,1134.50,222,0,222.00
08/23/2005,17:01,1133.75,1134.00,1133.75,1134.00,32,32,64.00
08/23/2005,17:02,1134.00,1134.00,1134.00,1134.00,11,0,11.00
08/23/2005,17:05,1134.00,1134.00,1134.00,1134.00,66,0,66.00
08/23/2005,17:06,1134.00,1134.00,1134.00,1134.00,11,0,11.00
08/23/2005,17:08,1133.75,1133.75,1133.75,1133.75,0,2,2.00
08/23/2005,17:11,1133.75,1133.75,1133.75,1133.75,0,2,2.00
08/23/2005,17:12,1134.00,1134.00,1133.75,1134.00,84,10,94.00
08/23/2005,17:14,1134.00,1134.00,1134.00,1134.00,1,0,1.00
08/23/2005,17:15,1134.00,1134.00,1134.00,1134.00,14,0,14.00
08/23/2005,17:16,1134.00,1134.00,1134.00,1134.00,34,0,34.00
08/23/2005,17:18,1134.00,1134.00,1134.00,1134.00,27,0,27.00
08/23/2005,17:19,1134.00,1134.00,1134.00,1134.00,1,0,1.00
08/23/2005,17:21,1134.00,1134.00,1134.00,1134.00,51,0,51.00
08/23/2005,17:22,1134.00,1134.00,1134.00,1134.00,11,0,11.00
08/23/2005,17:26,1133.75,1133.75,1133.75,1133.75,0,1,1.00
08/23/2005,17:27,1133.75,1133.75,1133.75,1133.75,0,31,31.00
08/23/2005,17:28,1133.75,1134.00,1133.75,1133.75,4,21,25.00
08/23/2005,17:29,1133.75,1133.75,1133.75,1133.75,0,55,55.00
08/23/2005,17:30,1134.00,1134.00,1134.00,1134.00,1,0,1.00
08/23/2005,17:31,1133.75,1133.75,1133.75,1133.75,0,2,2.00
08/23/2005,17:32,1133.75,1134.00,1133.75,1134.00,5,1,6.00
08/23/2005,17:37,1133.75,1133.75,1133.75,1133.75,0,2,2.00
08/23/2005,17:38,1133.75,1133.75,1133.75,1133.75,0,25,25.00
08/23/2005,17:39,1133.75,1133.75,1133.75,1133.75,0,3,3.00
08/23/2005,17:40,1133.75,1133.75,1133.75,1133.75,0,8,8.00
08/23/2005,17:41,1134.00,1134.00,1134.00,1134.00,2,0,2.00
08/23/2005,17:42,1133.75,1134.00,1133.75,1134.00,14,11,25.00
08/23/2005,17:47,1134.00,1134.00,1134.00,1134.00,1,0,1.00
08/23/2005,17:48,1134.00,1134.00,1134.00,1134.00,1,0,1.00
08/23/2005,17:49,1134.00,1134.00,1134.00,1134.00,25,0,25.00
08/23/2005,17:50,1134.00,1134.00,1134.00,1134.00,28,0,28.00
08/23/2005,17:51,1134.00,1134.00,1134.00,1134.00,9,0,9.00
08/23/2005,17:53,1134.00,1134.00,1134.00,1134.00,2,0,2.00
08/23/2005,17:54,1134.00,1134.00,1134.00,1134.00,2,0,2.00
08/23/2005,18:00,1134.25,1134.25,1134.25,1134.25,1,0,1.00
08/23/2005,18:02,1134.00,1134.00,1134.00,1134.00,0,1,1.00
08/23/2005,18:03,1134.25,1134.25,1134.25,1134.25,3,0,3.00
08/23/2005,18:04,1134.25,1134.25,1134.00,1134.25,51,1,52.00
08/23/2005,18:05,1134.25,1134.25,1134.25,1134.25,6,0,6.00
08/23/2005,18:07,1134.25,1134.25,1134.25,1134.25,3,0,3.00
08/23/2005,18:08,1134.25,1134.25,1134.25,1134.25,2,0,2.00
08/23/2005,18:10,1134.00,1134.00,1134.00,1134.00,0,1,1.00
08/23/2005,18:11,1134.25,1134.50,1134.25,1134.25,6,1,7.00
08/23/2005,18:15,1134.25,1134.25,1134.25,1134.25,0,30,30.00
08/23/2005,18:17,1134.25,1134.25,1134.25,1134.25,0,1,1.00
08/23/2005,18:28,1134.50,1134.50,1134.50,1134.50,38,0,38.00
08/23/2005,18:29,1134.50,1134.50,1134.25,1134.25,17,1,18.00
08/23/2005,18:30,1134.50,1134.50,1134.50,1134.50,1,0,1.00
08/23/2005,18:31,1134.50,1134.50,1134.50,1134.50,11,0,11.00
08/23/2005,18:33,1134.50,1134.50,1134.50,1134.50,4,0,4.00
08/23/2005,18:35,1134.50,1134.50,1134.50,1134.50,1,0,1.00
08/23/2005,18:36,1134.75,1134.75,1134.75,1134.75,1,0,1.00
08/23/2005,18:40,1134.75,1134.75,1134.50,1134.50,5,8,13.00
08/23/2005,18:41,1134.50,1134.50,1134.50,1134.50,0,47,47.00
08/23/2005,18:42,1134.75,1134.75,1134.75,1134.75,1,0,1.00
08/23/2005,18:44,1134.50,1134.50,1134.50,1134.50,0,7,7.00
08/23/2005,18:46,1134.50,1134.50,1134.50,1134.50,0,30,30.00
08/23/2005,18:48,1134.75,1134.75,1134.75,1134.75,3,0,3.00
08/23/2005,18:49,1134.50,1134.50,1134.50,1134.50,0,1,1.00
08/23/2005,18:51,1134.50,1134.50,1134.50,1134.50,0,23,23.00
08/23/2005,18:56,1134.50,1134.75,1134.50,1134.75,1,12,13.00
08/23/2005,19:00,1134.50,1134.50,1134.50,1134.50,0,1,1.00
08/23/2005,19:01,1134.50,1134.50,1134.50,1134.50,0,2,2.00
08/23/2005,19:05,1134.25,1134.25,1134.00,1134.00,0,100,100.00
08/23/2005,19:06,1134.25,1134.25,1134.25,1134.25,60,0,60.00
08/23/2005,19:07,1134.25,1134.25,1134.25,1134.25,78,0,78.00
08/23/2005,19:09,1134.25,1134.25,1134.25,1134.25,11,0,11.00
08/23/2005,19:11,1134.25,1134.25,1134.25,1134.25,1,0,1.00
08/23/2005,19:12,1134.50,1134.50,1134.50,1134.50,11,0,11.00
08/23/2005,19:16,1134.25,1134.25,1134.25,1134.25,0,4,4.00
08/23/2005,19:17,1134.25,1134.25,1134.25,1134.25,0,17,17.00
08/23/2005,19:19,1134.50,1134.50,1134.50,1134.50,2,0,2.00
08/23/2005,19:25,1134.25,1134.25,1134.00,1134.00,0,35,35.00
08/23/2005,19:29,1134.00,1134.25,1134.00,1134.25,86,1,87.00
08/23/2005,19:30,1134.25,1134.25,1134.25,1134.25,5,0,5.00
08/23/2005,19:31,1134.50,1134.50,1134.50,1134.50,1,0,1.00
08/23/2005,19:33,1134.50,1134.50,1134.50,1134.50,2,0,2.00
08/23/2005,19:34,1134.50,1134.50,1134.50,1134.50,1,0,1.00
08/23/2005,19:36,1134.50,1134.50,1134.50,1134.50,20,0,20.00
08/23/2005,19:37,1134.50,1134.50,1134.50,1134.50,1,0,1.00
08/23/2005,19:38,1134.50,1134.50,1134.50,1134.50,2,0,2.00
08/23/2005,19:39,1134.50,1134.50,1134.50,1134.50,1,0,1.00
08/23/2005,19:40,1134.50,1134.50,1134.50,1134.50,1,0,1.00
08/23/2005,19:42,1134.50,1134.50,1134.50,1134.50,1,0,1.00
08/23/2005,19:44,1134.50,1134.50,1134.50,1134.50,1,0,1.00
08/23/2005,19:47,1134.75,1134.75,1134.75,1134.75,1,0,1.00
08/23/2005,19:49,1134.75,1134.75,1134.75,1134.75,1,0,1.00
08/23/2005,19:50,1134.75,1134.75,1134.75,1134.75,2,0,2.00
08/23/2005,19:54,1134.75,1134.75,1134.50,1134.50,3,1,4.00
08/23/2005,19:55,1134.75,1134.75,1134.50,1134.50,1,2,3.00
08/23/2005,19:56,1134.50,1134.50,1134.50,1134.50,0,2,2.00
08/23/2005,19:59,1134.50,1134.50,1134.50,1134.50,0,3,3.00
08/23/2005,20:01,1134.50,1134.50,1134.50,1134.50,0,1,1.00
08/23/2005,20:02,1134.50,1134.50,1134.50,1134.50,0,5,5.00
08/23/2005,20:03,1134.50,1134.50,1134.50,1134.50,0,1,1.00
08/23/2005,20:04,1134.50,1134.50,1134.50,1134.50,0,26,26.00
08/23/2005,20:05,1134.50,1134.50,1134.50,1134.50,0,21,21.00
08/23/2005,20:06,1134.50,1134.50,1134.50,1134.50,0,1,1.00
08/23/2005,20:08,1134.75,1134.75,1134.75,1134.75,2,0,2.00
08/23/2005,20:11,1134.75,1134.75,1134.75,1134.75,3,0,3.00
08/23/2005,20:14,1134.50,1134.50,1134.50,1134.50,0,3,3.00
08/23/2005,20:15,1134.50,1134.50,1134.50,1134.50,0,10,10.00
08/23/2005,20:16,1134.50,1134.50,1134.50,1134.50,0,20,20.00
08/23/2005,20:18,1134.75,1134.75,1134.50,1134.50,1,16,17.00
08/23/2005,20:28,1134.25,1134.25,1134.25,1134.25,0,82,82.00
08/23/2005,20:29,1134.25,1134.25,1134.25,1134.25,0,5,5.00
08/23/2005,20:32,1134.25,1134.25,1134.00,1134.00,0,6,6.00
08/23/2005,20:33,1134.00,1134.00,1134.00,1134.00,0,100,100.00
08/23/2005,20:34,1134.00,1134.00,1134.00,1134.00,0,1,1.00
08/23/2005,20:36,1134.00,1134.00,1134.00,1134.00,0,8,8.00
08/23/2005,20:37,1134.00,1134.00,1134.00,1134.00,0,17,17.00
08/23/2005,20:38,1134.00,1134.00,1134.00,1134.00,0,2,2.00
08/23/2005,20:39,1134.25,1134.25,1134.25,1134.25,10,0,10.00
08/23/2005,20:40,1134.25,1134.25,1134.25,1134.25,3,0,3.00
08/23/2005,20:41,1134.25,1134.25,1134.25,1134.25,32,0,32.00
08/23/2005,20:43,1134.50,1134.75,1134.25,1134.50,63,9,72.00
08/23/2005,20:44,1134.50,1134.50,1134.50,1134.50,0,60,60.00
08/23/2005,20:45,1134.50,1134.50,1134.50,1134.50,0,1,1.00
08/23/2005,20:46,1134.50,1134.75,1134.50,1134.75,4,5,9.00
08/23/2005,20:47,1134.75,1134.75,1134.75,1134.75,1,0,1.00
08/23/2005,20:48,1134.75,1134.75,1134.75,1134.75,1,0,1.00
08/23/2005,20:49,1134.50,1134.50,1134.25,1134.25,0,16,16.00
08/23/2005,20:50,1134.50,1134.75,1134.50,1134.50,2,1,3.00
08/23/2005,20:52,1134.50,1134.50,1134.50,1134.50,0,30,30.00
08/23/2005,20:53,1134.50,1134.50,1134.50,1134.50,0,15,15.00
08/23/2005,20:54,1134.50,1134.75,1134.50,1134.50,1,6,7.00
08/23/2005,20:56,1134.50,1134.75,1134.50,1134.75,2,8,10.00
08/23/2005,20:57,1134.50,1134.50,1134.50,1134.50,0,5,5.00
08/23/2005,21:00,1134.25,1134.25,1134.25,1134.25,0,32,32.00
08/23/2005,21:01,1134.25,1134.50,1134.25,1134.25,5,5,10.00
08/23/2005,21:02,1134.25,1134.25,1134.25,1134.25,0,3,3.00
08/23/2005,21:03,1134.25,1134.25,1134.25,1134.25,0,1,1.00
08/23/2005,21:04,1134.25,1134.25,1134.25,1134.25,0,1,1.00
08/23/2005,21:08,1134.25,1134.25,1134.25,1134.25,0,20,20.00
08/23/2005,21:10,1134.00,1134.00,1134.00,1134.00,0,1,1.00
08/23/2005,21:14,1134.00,1134.25,1134.00,1134.25,5,3,8.00
08/23/2005,21:18,1134.25,1134.25,1134.25,1134.25,5,0,5.00
08/23/2005,21:22,1134.25,1134.25,1134.25,1134.25,1,0,1.00
08/23/2005,21:26,1134.25,1134.25,1134.25,1134.25,1,0,1.00
08/23/2005,21:28,1134.00,1134.00,1134.00,1134.00,0,4,4.00
08/23/2005,21:30,1134.00,1134.00,1134.00,1134.00,0,1,1.00
08/23/2005,21:33,1134.00,1134.00,1134.00,1134.00,0,2,2.00
08/23/2005,21:34,1134.25,1134.25,1134.25,1134.25,1,0,1.00
08/23/2005,21:47,1134.25,1134.25,1134.25,1134.25,1,0,1.00
08/23/2005,22:00,1134.25,1134.25,1134.25,1134.25,1,0,1.00
08/23/2005,22:10,1134.00,1134.00,1134.00,1134.00,0,2,2.00
08/23/2005,22:13,1134.00,1134.00,1134.00,1134.00,0,4,4.00
08/23/2005,22:14,1134.00,1134.00,1134.00,1134.00,0,20,20.00
08/23/2005,22:15,1134.00,1134.00,1134.00,1134.00,0,7,7.00
08/23/2005,22:16,1134.00,1134.25,1134.00,1134.00,1,6,7.00
08/23/2005,22:17,1134.00,1134.00,1134.00,1134.00,0,8,8.00
08/23/2005,22:19,1134.00,1134.00,1133.75,1133.75,0,93,93.00
08/23/2005,22:20,1133.75,1133.75,1133.75,1133.75,0,5,5.00
08/23/2005,22:21,1133.75,1133.75,1133.75,1133.75,0,1,1.00
08/23/2005,22:22,1133.75,1133.75,1133.75,1133.75,0,3,3.00
08/23/2005,22:24,1133.75,1133.75,1133.75,1133.75,0,1,1.00
08/23/2005,22:25,1133.75,1133.75,1133.75,1133.75,0,1,1.00
08/23/2005,22:26,1133.75,1133.75,1133.75,1133.75,0,6,6.00
08/23/2005,22:30,1133.50,1133.50,1133.00,1133.25,22,258,280.00
08/23/2005,22:31,1133.25,1133.50,1133.25,1133.25,7,4,11.00
08/23/2005,22:32,1133.25,1133.25,1133.00,1133.00,0,11,11.00
08/23/2005,22:33,1133.00,1133.00,1133.00,1133.00,0,63,63.00
08/23/2005,22:34,1132.75,1133.00,1132.75,1132.75,3,42,45.00
08/23/2005,22:35,1133.00,1133.00,1133.00,1133.00,3,0,3.00
08/23/2005,22:36,1133.00,1133.25,1133.00,1133.00,65,20,85.00
08/23/2005,22:37,1133.25,1133.25,1133.25,1133.25,4,0,4.00
08/23/2005,22:38,1133.25,1133.25,1133.25,1133.25,1,0,1.00
08/23/2005,22:41,1133.25,1133.25,1133.25,1133.25,22,0,22.00
08/23/2005,22:42,1133.25,1133.25,1133.25,1133.25,2,0,2.00
08/23/2005,22:45,1133.50,1133.50,1133.50,1133.50,6,0,6.00
08/23/2005,22:46,1133.50,1133.50,1133.50,1133.50,1,0,1.00
08/23/2005,22:47,1133.50,1133.50,1133.50,1133.50,11,0,11.00
08/23/2005,22:48,1133.50,1133.50,1133.50,1133.50,6,0,6.00
08/23/2005,22:49,1133.50,1133.50,1133.50,1133.50,7,0,7.00
08/23/2005,22:50,1133.50,1133.50,1133.50,1133.50,2,0,2.00
08/23/2005,22:51,1133.50,1133.50,1133.50,1133.50,2,0,2.00
08/23/2005,22:52,1133.50,1133.50,1133.25,1133.25,20,21,41.00
08/23/2005,22:53,1133.25,1133.25,1133.25,1133.25,0,1,1.00
08/23/2005,22:55,1133.50,1133.50,1133.50,1133.50,20,0,20.00
08/23/2005,22:56,1133.75,1133.75,1133.75,1133.75,27,0,27.00
08/23/2005,22:57,1134.00,1134.00,1134.00,1134.00,31,0,31.00
08/23/2005,23:00,1133.75,1133.75,1133.75,1133.75,0,15,15.00
08/23/2005,23:01,1133.75,1134.00,1133.75,1134.00,1,1,2.00
08/23/2005,23:03,1134.00,1134.00,1134.00,1134.00,10,0,10.00
08/23/2005,23:05,1134.00,1134.00,1134.00,1134.00,1,0,1.00
08/23/2005,23:06,1133.75,1133.75,1133.75,1133.75,0,1,1.00
08/23/2005,23:07,1134.00,1134.00,1134.00,1134.00,3,0,3.00
08/23/2005,23:09,1134.00,1134.00,1134.00,1134.00,10,0,10.00
08/23/2005,23:11,1133.75,1133.75,1133.75,1133.75,0,20,20.00
08/23/2005,23:14,1133.75,1133.75,1133.75,1133.75,0,10,10.00
08/23/2005,23:16,1133.75,1133.75,1133.75,1133.75,0,2,2.00
08/23/2005,23:22,1133.75,1133.75,1133.75,1133.75,0,1,1.00
08/23/2005,23:26,1133.75,1133.75,1133.75,1133.75,0,1,1.00
08/23/2005,23:29,1133.75,1133.75,1133.75,1133.75,0,13,13.00
08/23/2005,23:33,1133.75,1133.75,1133.75,1133.75,0,1,1.00
08/23/2005,23:35,1133.75,1133.75,1133.50,1133.50,0,44,44.00
08/23/2005,23:36,1133.50,1133.50,1133.50,1133.50,0,10,10.00
08/23/2005,23:37,1133.50,1133.50,1133.50,1133.50,0,17,17.00
08/23/2005,23:41,1133.25,1133.25,1133.25,1133.25,0,14,14.00
08/23/2005,23:42,1133.50,1133.50,1133.50,1133.50,5,0,5.00
08/23/2005,23:43,1133.50,1133.50,1133.50,1133.50,1,0,1.00
08/23/2005,23:44,1133.50,1133.50,1133.50,1133.50,2,0,2.00
08/23/2005,23:45,1133.50,1133.50,1133.25,1133.25,2,2,4.00
08/23/2005,23:46,1133.50,1133.75,1133.50,1133.75,7,0,7.00
08/23/2005,23:48,1133.75,1133.75,1133.50,1133.50,2,1,3.00
08/23/2005,23:51,1133.75,1133.75,1133.75,1133.75,1,0,1.00
08/23/2005,23:52,1133.75,1133.75,1133.75,1133.75,5,0,5.00
08/23/2005,23:53,1133.75,1133.75,1133.75,1133.75,14,0,14.00
08/23/2005,23:54,1133.75,1133.75,1133.75,1133.75,2,0,2.00
08/23/2005,23:58,1133.75,1133.75,1133.75,1133.75,2,0,2.00
08/24/2005,00:09,1133.50,1133.75,1133.50,1133.75,3,1,4.00
08/24/2005,00:10,1133.75,1133.75,1133.75,1133.75,4,0,4.00
08/24/2005,00:13,1133.75,1133.75,1133.75,1133.75,3,0,3.00
08/24/2005,00:18,1133.75,1133.75,1133.75,1133.75,1,0,1.00
08/24/2005,00:20,1133.75,1133.75,1133.75,1133.75,2,0,2.00
08/24/2005,00:21,1133.75,1133.75,1133.75,1133.75,1,0,1.00
08/24/2005,00:24,1133.75,1133.75,1133.75,1133.75,1,0,1.00
08/24/2005,00:25,1133.75,1133.75,1133.75,1133.75,6,0,6.00
08/24/2005,00:26,1133.75,1133.75,1133.75,1133.75,5,0,5.00
08/24/2005,00:33,1133.50,1133.50,1133.50,1133.50,0,1,1.00
08/24/2005,00:42,1133.75,1133.75,1133.75,1133.75,1,0,1.00
08/24/2005,00:43,1133.75,1133.75,1133.75,1133.75,4,0,4.00
08/24/2005,00:46,1133.50,1133.50,1133.50,1133.50,0,3,3.00
08/24/2005,00:47,1133.75,1133.75,1133.75,1133.75,1,0,1.00
08/24/2005,00:50,1133.50,1133.50,1133.50,1133.50,0,1,1.00
08/24/2005,00:52,1133.75,1133.75,1133.75,1133.75,4,0,4.00
08/24/2005,01:02,1133.75,1133.75,1133.75,1133.75,2,0,2.00
08/24/2005,01:03,1133.75,1133.75,1133.75,1133.75,1,0,1.00
08/24/2005,01:05,1133.50,1133.75,1133.50,1133.75,3,1,4.00
08/24/2005,01:07,1133.75,1133.75,1133.75,1133.75,6,0,6.00
08/24/2005,01:12,1133.75,1133.75,1133.75,1133.75,1,0,1.00
08/24/2005,01:14,1133.75,1133.75,1133.75,1133.75,1,0,1.00
08/24/2005,01:17,1133.75,1133.75,1133.75,1133.75,1,0,1.00
08/24/2005,01:18,1133.75,1133.75,1133.75,1133.75,2,0,2.00
08/24/2005,01:22,1133.75,1133.75,1133.75,1133.75,1,0,1.00
08/24/2005,01:24,1133.75,1133.75,1133.75,1133.75,2,0,2.00
08/24/2005,01:25,1133.50,1133.50,1133.50,1133.50,0,3,3.00
08/24/2005,01:26,1133.50,1133.50,1133.50,1133.50,0,5,5.00
08/24/2005,01:29,1133.50,1133.50,1133.50,1133.50,0,26,26.00
08/24/2005,01:30,1133.50,1133.50,1133.50,1133.50,0,6,6.00
08/24/2005,01:31,1133.25,1133.25,1133.25,1133.25,0,25,25.00
08/24/2005,01:32,1133.25,1133.25,1133.25,1133.25,0,13,13.00
08/24/2005,01:34,1133.25,1133.25,1133.25,1133.25,0,10,10.00
08/24/2005,01:35,1133.25,1133.25,1133.25,1133.25,0,20,20.00
08/24/2005,01:36,1133.25,1133.25,1133.25,1133.25,0,10,10.00
08/24/2005,01:38,1133.25,1133.25,1133.25,1133.25,0,20,20.00
08/24/2005,01:42,1133.25,1133.25,1133.25,1133.25,0,2,2.00
08/24/2005,01:47,1133.50,1133.50,1133.50,1133.50,21,0,21.00
08/24/2005,01:48,1133.50,1133.50,1133.50,1133.50,10,0,10.00
08/24/2005,01:52,1133.75,1133.75,1133.75,1133.75,2,0,2.00
08/24/2005,01:54,1133.75,1133.75,1133.75,1133.75,17,0,17.00
08/24/2005,01:55,1133.50,1133.50,1133.50,1133.50,0,27,27.00
08/24/2005,01:56,1133.50,1133.50,1133.25,1133.25,0,24,24.00
08/24/2005,01:58,1133.25,1133.25,1133.25,1133.25,0,50,50.00
08/24/2005,02:00,1133.50,1133.50,1133.25,1133.25,1,51,52.00
08/24/2005,02:01,1133.25,1133.25,1132.75,1132.75,21,189,210.00
08/24/2005,02:02,1132.75,1133.00,1132.50,1132.75,12,248,260.00
08/24/2005,02:03,1132.50,1132.75,1132.00,1132.00,70,240,310.00
08/24/2005,02:04,1132.00,1132.25,1131.50,1131.75,64,458,522.00
08/24/2005,02:05,1131.75,1131.75,1131.75,1131.75,155,0,155.00
08/24/2005,02:06,1131.50,1131.75,1131.50,1131.75,8,84,92.00
08/24/2005,02:07,1131.50,1132.00,1131.50,1131.75,138,30,168.00
08/24/2005,02:08,1131.75,1132.00,1131.75,1131.75,37,135,172.00
08/24/2005,02:09,1131.75,1131.75,1131.75,1131.75,0,54,54.00
08/24/2005,02:10,1131.75,1132.00,1131.75,1132.00,2,2,4.00
08/24/2005,02:11,1132.00,1132.25,1131.75,1132.25,143,6,149.00
08/24/2005,02:12,1132.25,1133.25,1132.25,1133.00,472,78,550.00
08/24/2005,02:13,1133.00,1133.25,1133.00,1133.25,126,73,199.00
08/24/2005,02:14,1133.25,1133.25,1133.00,1133.00,15,19,34.00
08/24/2005,02:15,1133.00,1133.00,1132.75,1132.75,0,16,16.00
08/24/2005,02:16,1132.75,1132.75,1132.50,1132.75,12,49,61.00
08/24/2005,02:17,1132.75,1133.00,1132.75,1132.75,9,37,46.00
08/24/2005,02:19,1132.75,1133.50,1132.75,1133.25,211,15,226.00
08/24/2005,02:20,1133.50,1134.00,1133.50,1133.75,174,1,175.00
08/24/2005,02:21,1133.75,1133.75,1133.50,1133.50,0,92,92.00
08/24/2005,02:22,1133.25,1133.25,1133.25,1133.25,0,1,1.00
08/24/2005,02:23,1133.25,1133.25,1133.00,1133.00,0,54,54.00
08/24/2005,02:24,1133.25,1133.50,1133.25,1133.50,100,0,100.00
08/24/2005,02:26,1133.75,1133.75,1133.75,1133.75,131,0,131.00
08/24/2005,02:27,1133.50,1133.50,1133.50,1133.50,0,21,21.00
08/24/2005,02:28,1133.75,1133.75,1133.75,1133.75,58,0,58.00
08/24/2005,02:29,1133.50,1133.75,1133.50,1133.75,4,4,8.00
08/24/2005,02:30,1133.75,1133.75,1133.50,1133.75,10,1,11.00
08/24/2005,02:31,1133.75,1133.75,1133.50,1133.50,3,2,5.00
08/24/2005,02:33,1133.50,1133.50,1133.50,1133.50,0,1,1.00
08/24/2005,02:34,1133.50,1133.50,1133.50,1133.50,0,157,157.00
08/24/2005,02:35,1133.50,1133.75,1133.25,1133.50,13,60,73.00
08/24/2005,02:36,1133.75,1133.75,1133.50,1133.50,1,30,31.00
08/24/2005,02:37,1133.50,1133.50,1133.50,1133.50,0,1,1.00
08/24/2005,02:39,1133.50,1133.50,1133.50,1133.50,0,43,43.00
08/24/2005,02:40,1133.25,1133.50,1133.25,1133.50,42,53,95.00
08/24/2005,02:41,1133.50,1133.50,1133.50,1133.50,15,0,15.00
08/24/2005,02:42,1133.50,1133.50,1133.50,1133.50,8,0,8.00
08/24/2005,02:43,1133.50,1133.50,1133.50,1133.50,2,0,2.00
08/24/2005,02:44,1133.25,1133.25,1133.00,1133.00,4,42,46.00
08/24/2005,02:45,1133.00,1133.00,1132.75,1133.00,19,108,127.00
08/24/2005,02:46,1133.00,1133.25,1132.75,1133.00,46,31,77.00
08/24/2005,02:47,1133.00,1133.00,1132.75,1132.75,0,22,22.00
08/24/2005,02:48,1132.75,1132.75,1132.25,1132.50,37,193,230.00
08/24/2005,02:49,1132.50,1132.50,1132.25,1132.50,4,1,5.00
08/24/2005,02:50,1132.25,1132.25,1131.75,1132.00,52,116,168.00
08/24/2005,02:51,1132.00,1132.00,1131.50,1131.50,2,118,120.00
08/24/2005,02:52,1131.75,1131.75,1131.75,1131.75,17,0,17.00
08/24/2005,02:53,1131.75,1132.00,1131.75,1132.00,9,0,9.00
08/24/2005,02:54,1132.00,1132.00,1132.00,1132.00,24,0,24.00
08/24/2005,02:55,1131.75,1131.75,1131.75,1131.75,0,135,135.00
08/24/2005,02:56,1131.75,1131.75,1131.75,1131.75,0,22,22.00
08/24/2005,02:57,1131.75,1131.75,1131.25,1131.25,1,319,320.00
08/24/2005,02:58,1131.25,1131.25,1131.00,1131.25,1,78,79.00
08/24/2005,02:59,1131.25,1131.25,1131.25,1131.25,132,0,132.00
08/24/2005,03:00,1131.25,1131.25,1131.25,1131.25,58,0,58.00
08/24/2005,03:01,1131.25,1131.25,1130.75,1131.00,123,86,209.00
08/24/2005,03:02,1131.00,1131.00,1131.00,1131.00,26,0,26.00
08/24/2005,03:03,1131.00,1131.25,1131.00,1131.00,6,37,43.00
08/24/2005,03:04,1131.25,1131.25,1131.25,1131.25,18,0,18.00
08/24/2005,03:05,1131.25,1131.25,1131.25,1131.25,8,0,8.00
08/24/2005,03:06,1131.25,1131.50,1131.25,1131.50,203,1,204.00
08/24/2005,03:07,1131.50,1132.25,1131.50,1132.00,404,30,434.00
08/24/2005,03:08,1132.00,1132.25,1132.00,1132.25,107,8,115.00
08/24/2005,03:09,1132.25,1132.25,1132.00,1132.25,40,30,70.00
08/24/2005,03:10,1132.25,1132.25,1132.00,1132.00,1,3,4.00
08/24/2005,03:11,1132.00,1132.00,1131.75,1132.00,23,67,90.00
08/24/2005,03:12,1132.00,1132.00,1131.75,1131.75,20,1,21.00
08/24/2005,03:13,1131.75,1131.75,1131.50,1131.75,10,29,39.00
08/24/2005,03:14,1131.50,1131.50,1131.25,1131.50,19,43,62.00
08/24/2005,03:15,1131.50,1131.50,1131.50,1131.50,15,0,15.00
08/24/2005,03:16,1131.75,1131.75,1131.50,1131.50,2,38,40.00
08/24/2005,03:17,1131.75,1131.75,1131.75,1131.75,2,0,2.00
08/24/2005,03:18,1131.50,1131.50,1131.50,1131.50,0,1,1.00
08/24/2005,03:19,1131.50,1131.50,1131.50,1131.50,0,51,51.00
08/24/2005,03:20,1131.75,1132.50,1131.75,1132.00,663,20,683.00
08/24/2005,03:21,1132.25,1132.50,1132.00,1132.00,35,24,59.00
08/24/2005,03:22,1132.00,1132.00,1132.00,1132.00,0,17,17.00
08/24/2005,03:23,1132.00,1132.25,1132.00,1132.25,54,10,64.00
08/24/2005,03:24,1132.25,1132.25,1132.25,1132.25,1,0,1.00
08/24/2005,03:25,1132.25,1132.50,1132.25,1132.50,11,5,16.00
08/24/2005,03:26,1132.50,1132.50,1132.50,1132.50,1,0,1.00
08/24/2005,03:27,1132.25,1132.25,1132.00,1132.00,0,31,31.00
08/24/2005,03:28,1132.25,1132.25,1132.00,1132.00,1,8,9.00
08/24/2005,03:29,1132.25,1132.25,1131.75,1131.75,1,42,43.00
08/24/2005,03:30,1131.75,1132.00,1131.50,1132.00,80,45,125.00
08/24/2005,03:31,1131.75,1132.00,1131.75,1132.00,3,1,4.00
08/24/2005,03:32,1132.00,1132.00,1132.00,1132.00,1,0,1.00
08/24/2005,03:33,1131.75,1131.75,1131.75,1131.75,0,6,6.00
08/24/2005,03:35,1132.00,1132.00,1132.00,1132.00,9,0,9.00
08/24/2005,03:36,1132.00,1132.00,1132.00,1132.00,3,0,3.00
08/24/2005,03:37,1132.25,1132.25,1132.25,1132.25,3,0,3.00
08/24/2005,03:38,1132.25,1132.25,1132.00,1132.00,10,20,30.00
08/24/2005,03:40,1132.00,1132.00,1132.00,1132.00,0,46,46.00
08/24/2005,03:41,1132.00,1132.00,1131.75,1131.75,0,13,13.00
08/24/2005,03:42,1131.75,1131.75,1131.75,1131.75,0,69,69.00
08/24/2005,03:43,1131.75,1131.75,1131.50,1131.75,37,13,50.00
08/24/2005,03:44,1131.75,1131.75,1131.75,1131.75,1,0,1.00
08/24/2005,03:45,1131.75,1131.75,1131.75,1131.75,54,0,54.00
08/24/2005,03:46,1131.75,1131.75,1131.75,1131.75,17,0,17.00
08/24/2005,03:47,1131.75,1131.75,1131.50,1131.75,7,1,8.00
08/24/2005,03:48,1131.50,1131.50,1131.50,1131.50,0,1,1.00
08/24/2005,03:49,1131.75,1131.75,1131.75,1131.75,1,0,1.00
08/24/2005,03:50,1131.50,1131.50,1131.50,1131.50,0,1,1.00
08/24/2005,03:51,1131.50,1131.50,1131.25,1131.50,1,243,244.00
08/24/2005,03:52,1131.50,1131.50,1131.50,1131.50,61,0,61.00
08/24/2005,03:54,1131.75,1131.75,1131.75,1131.75,2,0,2.00
08/24/2005,03:55,1131.50,1131.50,1131.50,1131.50,0,63,63.00
08/24/2005,03:56,1131.50,1131.50,1131.25,1131.25,0,9,9.00
08/24/2005,03:57,1131.50,1131.50,1131.50,1131.50,8,0,8.00
08/24/2005,03:58,1131.50,1131.50,1131.25,1131.25,2,51,53.00
08/24/2005,03:59,1131.25,1131.50,1131.25,1131.50,4,4,8.00
08/24/2005,04:00,1131.25,1131.25,1131.25,1131.25,0,1,1.00
08/24/2005,04:01,1131.50,1131.50,1131.50,1131.50,52,0,52.00
08/24/2005,04:02,1131.50,1131.75,1131.50,1131.75,115,0,115.00
08/24/2005,04:03,1131.75,1131.75,1131.75,1131.75,3,0,3.00
08/24/2005,04:04,1131.75,1131.75,1131.75,1131.75,112,0,112.00
08/24/2005,04:05,1131.75,1131.75,1131.75,1131.75,47,0,47.00
08/24/2005,04:06,1132.00,1132.00,1132.00,1132.00,1,0,1.00
08/24/2005,04:07,1132.00,1132.00,1132.00,1132.00,55,0,55.00
08/24/2005,04:08,1131.75,1131.75,1131.75,1131.75,0,26,26.00
08/24/2005,04:09,1131.75,1131.75,1131.75,1131.75,0,67,67.00
08/24/2005,04:10,1131.75,1131.75,1131.50,1131.50,0,62,62.00
08/24/2005,04:11,1131.50,1131.50,1131.50,1131.50,0,90,90.00
08/24/2005,04:14,1131.75,1131.75,1131.75,1131.75,30,0,30.00
08/24/2005,04:15,1131.75,1131.75,1131.75,1131.75,15,0,15.00
08/24/2005,04:16,1131.75,1132.00,1131.75,1132.00,22,0,22.00
08/24/2005,04:17,1132.00,1132.00,1132.00,1132.00,30,0,30.00
08/24/2005,04:18,1132.00,1132.00,1132.00,1132.00,16,0,16.00
08/24/2005,04:22,1131.75,1131.75,1131.75,1131.75,0,21,21.00
08/24/2005,04:23,1131.75,1132.00,1131.75,1131.75,15,2,17.00
08/24/2005,04:24,1131.75,1131.75,1131.75,1131.75,0,1,1.00
08/24/2005,04:26,1131.75,1131.75,1131.75,1131.75,0,49,49.00
08/24/2005,04:27,1131.75,1131.75,1131.75,1131.75,0,1,1.00
08/24/2005,04:28,1131.50,1131.50,1131.50,1131.50,0,50,50.00
08/24/2005,04:29,1131.50,1131.75,1131.50,1131.50,5,4,9.00
08/24/2005,04:30,1131.50,1131.50,1131.50,1131.50,0,17,17.00
08/24/2005,04:31,1131.50,1131.50,1131.50,1131.50,0,5,5.00
08/24/2005,04:33,1131.50,1131.50,1131.50,1131.50,0,1,1.00
08/24/2005,04:34,1131.75,1131.75,1131.75,1131.75,5,0,5.00
08/24/2005,04:35,1131.75,1131.75,1131.75,1131.75,20,0,20.00
08/24/2005,04:36,1131.75,1131.75,1131.75,1131.75,18,0,18.00
08/24/2005,04:38,1131.75,1131.75,1131.75,1131.75,38,0,38.00
08/24/2005,04:39,1131.75,1131.75,1131.75,1131.75,17,0,17.00
08/24/2005,04:40,1131.50,1131.50,1131.50,1131.50,0,72,72.00
08/24/2005,04:41,1131.50,1131.50,1131.50,1131.50,0,119,119.00
08/24/2005,04:42,1131.50,1131.50,1131.25,1131.25,0,11,11.00
08/24/2005,04:43,1131.50,1131.50,1131.50,1131.50,160,0,160.00
08/24/2005,04:44,1131.50,1131.50,1131.50,1131.50,9,0,9.00
08/24/2005,04:45,1131.50,1131.75,1131.50,1131.50,171,27,198.00
08/24/2005,04:46,1131.50,1131.50,1131.50,1131.50,0,12,12.00
08/24/2005,04:47,1131.50,1131.50,1131.50,1131.50,0,2,2.00
08/24/2005,04:48,1131.50,1131.50,1131.50,1131.50,0,1,1.00
08/24/2005,04:49,1131.50,1131.50,1131.50,1131.50,0,1,1.00
08/24/2005,04:50,1131.50,1131.50,1131.25,1131.50,100,102,202.00
08/24/2005,04:51,1131.50,1131.50,1131.50,1131.50,60,0,60.00
08/24/2005,04:52,1131.50,1131.50,1131.50,1131.50,1,0,1.00
08/24/2005,04:53,1131.50,1131.50,1131.25,1131.50,336,10,346.00
08/24/2005,04:54,1131.75,1131.75,1131.75,1131.75,4,0,4.00
08/24/2005,04:55,1131.75,1131.75,1131.50,1131.50,1,142,143.00
08/24/2005,04:56,1131.50,1131.75,1131.50,1131.75,1,60,61.00
08/24/2005,04:57,1131.50,1131.50,1131.50,1131.50,0,82,82.00
08/24/2005,04:58,1131.50,1131.50,1131.50,1131.50,0,3,3.00
08/24/2005,05:00,1131.50,1131.50,1131.50,1131.50,0,216,216.00
08/24/2005,05:01,1131.50,1131.50,1131.25,1131.50,89,3,92.00
08/24/2005,05:02,1131.75,1131.75,1131.50,1131.50,1,57,58.00
08/24/2005,05:03,1131.50,1131.50,1131.50,1131.50,0,2,2.00
08/24/2005,05:04,1131.75,1131.75,1131.50,1131.50,5,2,7.00
08/24/2005,05:05,1131.50,1131.50,1131.50,1131.50,0,132,132.00
08/24/2005,05:06,1131.25,1131.25,1131.25,1131.25,0,125,125.00
08/24/2005,05:07,1131.25,1131.25,1131.00,1131.00,0,163,163.00
08/24/2005,05:08,1131.00,1131.25,1131.00,1131.00,3,16,19.00
08/24/2005,05:09,1131.00,1131.25,1130.75,1131.25,69,56,125.00
08/24/2005,05:10,1131.25,1131.25,1131.00,1131.25,22,4,26.00
08/24/2005,05:11,1131.25,1131.25,1131.25,1131.25,1,0,1.00
08/24/2005,05:13,1131.25,1131.25,1131.25,1131.25,1,0,1.00
08/24/2005,05:15,1131.50,1131.50,1131.25,1131.25,6,1,7.00
08/24/2005,05:16,1131.50,1131.50,1131.25,1131.25,22,28,50.00
08/24/2005,05:17,1131.25,1131.25,1131.25,1131.25,0,4,4.00
08/24/2005,05:19,1131.50,1131.50,1131.50,1131.50,17,0,17.00
08/24/2005,05:20,1131.50,1131.50,1131.50,1131.50,55,0,55.00
08/24/2005,05:21,1131.75,1131.75,1131.75,1131.75,12,0,12.00
08/24/2005,05:22,1131.75,1131.75,1131.75,1131.75,5,0,5.00
08/24/2005,05:23,1131.75,1131.75,1131.75,1131.75,4,0,4.00
08/24/2005,05:25,1131.50,1131.50,1131.50,1131.50,0,118,118.00
08/24/2005,05:26,1131.25,1131.50,1131.25,1131.50,18,22,40.00
08/24/2005,05:28,1131.75,1131.75,1131.75,1131.75,1,0,1.00
08/24/2005,05:29,1131.50,1131.50,1131.50,1131.50,0,62,62.00
08/24/2005,05:30,1131.50,1131.50,1131.25,1131.25,0,22,22.00
08/24/2005,05:31,1131.25,1131.50,1131.25,1131.25,19,99,118.00
08/24/2005,05:32,1131.25,1131.25,1131.00,1131.25,6,9,15.00
08/24/2005,05:33,1131.25,1131.50,1131.25,1131.50,8,0,8.00
08/24/2005,05:34,1131.50,1131.50,1131.50,1131.50,1,0,1.00
08/24/2005,05:35,1131.25,1131.25,1131.25,1131.25,0,3,3.00
08/24/2005,05:36,1131.25,1131.25,1131.25,1131.25,0,33,33.00
08/24/2005,05:37,1131.50,1131.50,1131.50,1131.50,137,0,137.00
08/24/2005,05:38,1131.50,1131.50,1131.50,1131.50,3,0,3.00
08/24/2005,05:40,1131.50,1131.50,1131.50,1131.50,128,0,128.00
08/24/2005,05:42,1131.25,1131.25,1131.25,1131.25,0,20,20.00
08/24/2005,05:43,1131.50,1131.50,1131.50,1131.50,1,0,1.00
08/24/2005,05:44,1131.50,1131.50,1131.50,1131.50,192,0,192.00
08/24/2005,05:45,1131.50,1131.50,1131.50,1131.50,2,0,2.00
08/24/2005,05:46,1131.50,1131.50,1131.50,1131.50,1,0,1.00
08/24/2005,05:47,1131.50,1131.50,1131.50,1131.50,1,0,1.00
08/24/2005,05:48,1131.25,1131.25,1131.25,1131.25,0,1,1.00
08/24/2005,05:50,1131.50,1131.50,1131.25,1131.25,1,106,107.00
08/24/2005,05:51,1131.25,1131.25,1131.00,1131.25,40,12,52.00
08/24/2005,05:52,1131.25,1131.25,1131.00,1131.25,29,45,74.00
08/24/2005,05:53,1131.25,1131.25,1131.25,1131.25,16,0,16.00
08/24/2005,05:55,1131.50,1131.50,1131.50,1131.50,15,0,15.00
08/24/2005,05:56,1131.50,1131.50,1131.50,1131.50,5,0,5.00
08/24/2005,05:58,1131.50,1131.50,1131.50,1131.50,4,0,4.00
08/24/2005,05:59,1131.25,1131.25,1131.25,1131.25,0,14,14.00
08/24/2005,06:00,1131.50,1131.50,1131.25,1131.25,1,79,80.00
08/24/2005,06:01,1131.25,1131.25,1131.25,1131.25,0,91,91.00
08/24/2005,06:02,1131.00,1131.25,1131.00,1131.25,12,2,14.00
08/24/2005,06:03,1131.25,1131.25,1131.25,1131.25,145,0,145.00
08/24/2005,06:05,1131.50,1131.50,1131.25,1131.25,1,9,10.00
08/24/2005,06:06,1131.50,1131.50,1131.50,1131.50,7,0,7.00
08/24/2005,06:07,1131.50,1131.50,1131.50,1131.50,12,0,12.00
08/24/2005,06:08,1131.50,1131.50,1131.25,1131.50,3,2,5.00
08/24/2005,06:09,1131.50,1131.50,1131.50,1131.50,1,0,1.00
08/24/2005,06:10,1131.50,1131.50,1131.50,1131.50,1,0,1.00
08/24/2005,06:11,1131.25,1131.25,1131.25,1131.25,0,10,10.00
08/24/2005,06:12,1131.25,1131.25,1131.25,1131.25,0,136,136.00
08/24/2005,06:13,1131.25,1131.25,1131.25,1131.25,0,6,6.00
08/24/2005,06:14,1131.50,1131.50,1131.25,1131.25,1,28,29.00
08/24/2005,06:16,1131.50,1131.50,1131.25,1131.25,38,1,39.00
08/24/2005,06:17,1131.50,1131.50,1131.50,1131.50,4,0,4.00
08/24/2005,06:18,1131.25,1131.25,1131.25,1131.25,0,5,5.00
08/24/2005,06:20,1131.25,1131.50,1131.25,1131.50,418,3,421.00
08/24/2005,06:21,1131.50,1131.50,1131.50,1131.50,6,0,6.00
08/24/2005,06:22,1131.50,1131.50,1131.25,1131.50,5,100,105.00
08/24/2005,06:23,1131.50,1131.50,1131.50,1131.50,1,0,1.00
08/24/2005,06:24,1131.50,1131.50,1131.50,1131.50,101,0,101.00
08/24/2005,06:25,1131.50,1131.50,1131.25,1131.25,11,64,75.00
08/24/2005,06:28,1131.50,1131.50,1131.25,1131.25,12,2,14.00
08/24/2005,06:31,1131.50,1131.50,1131.25,1131.50,468,1,469.00
08/24/2005,06:32,1131.75,1131.75,1131.75,1131.75,5,0,5.00
08/24/2005,06:33,1131.75,1131.75,1131.75,1131.75,2,0,2.00
08/24/2005,06:34,1131.50,1131.75,1131.50,1131.75,52,3,55.00
08/24/2005,06:35,1131.50,1131.50,1131.50,1131.50,0,16,16.00
08/24/2005,06:36,1131.50,1131.50,1131.50,1131.50,0,28,28.00
08/24/2005,06:37,1131.50,1131.50,1131.50,1131.50,0,119,119.00
08/24/2005,06:40,1131.50,1131.50,1131.50,1131.50,0,16,16.00
08/24/2005,06:41,1131.50,1131.50,1131.50,1131.50,0,5,5.00
08/24/2005,06:42,1131.50,1131.50,1131.50,1131.50,0,4,4.00
08/24/2005,06:43,1131.50,1131.50,1131.50,1131.50,0,158,158.00
08/24/2005,06:44,1131.50,1131.75,1131.50,1131.75,1,3,4.00
08/24/2005,06:45,1131.75,1131.75,1131.75,1131.75,3,0,3.00
08/24/2005,06:46,1131.75,1131.75,1131.50,1131.50,2,128,130.00
08/24/2005,06:47,1131.25,1131.25,1131.25,1131.25,0,62,62.00
08/24/2005,06:48,1131.50,1131.50,1131.25,1131.25,1,10,11.00
08/24/2005,06:49,1131.50,1131.50,1131.50,1131.50,1,0,1.00
08/24/2005,06:50,1131.25,1131.50,1131.25,1131.50,1,1,2.00
08/24/2005,06:51,1131.25,1131.25,1131.25,1131.25,0,36,36.00
08/24/2005,06:52,1131.50,1131.75,1131.25,1131.50,420,111,531.00
08/24/2005,06:53,1131.50,1131.75,1131.50,1131.50,202,65,267.00
08/24/2005,06:54,1131.50,1131.75,1131.25,1131.75,9,114,123.00
08/24/2005,06:55,1131.50,1131.75,1131.50,1131.50,48,44,92.00
08/24/2005,06:56,1131.50,1131.75,1131.50,1131.75,1,36,37.00
08/24/2005,06:57,1131.50,1131.50,1131.50,1131.50,0,38,38.00
08/24/2005,06:58,1131.50,1131.50,1131.50,1131.50,0,2,2.00
08/24/2005,07:00,1131.50,1131.75,1131.50,1131.75,1,1,2.00
08/24/2005,07:01,1131.75,1131.75,1131.50,1131.75,4,27,31.00
08/24/2005,07:02,1131.50,1131.50,1131.50,1131.50,0,6,6.00
08/24/2005,07:03,1131.50,1131.50,1131.50,1131.50,0,117,117.00
08/24/2005,07:04,1131.25,1131.25,1131.25,1131.25,0,52,52.00
08/24/2005,07:05,1131.25,1131.25,1131.25,1131.25,0,84,84.00
08/24/2005,07:06,1131.25,1131.25,1131.25,1131.25,0,28,28.00
08/24/2005,07:07,1131.25,1131.25,1131.25,1131.25,0,95,95.00
08/24/2005,07:08,1131.25,1131.25,1131.25,1131.25,0,145,145.00
08/24/2005,07:09,1131.25,1131.50,1131.00,1131.25,55,19,74.00
08/24/2005,07:10,1131.25,1131.25,1131.00,1131.25,6,32,38.00
08/24/2005,07:11,1131.25,1131.50,1131.25,1131.25,309,4,313.00
08/24/2005,07:12,1131.25,1131.50,1131.25,1131.50,15,12,27.00
08/24/2005,07:13,1131.25,1131.25,1131.25,1131.25,0,23,23.00
08/24/2005,07:14,1131.25,1131.50,1131.25,1131.25,3,4,7.00
08/24/2005,07:15,1131.25,1131.25,1131.25,1131.25,0,164,164.00
08/24/2005,07:16,1131.25,1131.25,1131.25,1131.25,0,25,25.00
08/24/2005,07:17,1131.25,1131.25,1131.25,1131.25,0,8,8.00
08/24/2005,07:18,1131.25,1131.25,1131.25,1131.25,0,82,82.00
08/24/2005,07:19,1131.25,1131.25,1131.25,1131.25,0,95,95.00
08/24/2005,07:20,1131.25,1131.25,1131.00,1131.25,4,6,10.00
08/24/2005,07:21,1131.25,1131.50,1131.25,1131.25,18,27,45.00
08/24/2005,07:23,1131.50,1131.50,1131.50,1131.50,15,0,15.00
08/24/2005,07:24,1131.50,1131.50,1131.50,1131.50,44,0,44.00
08/24/2005,07:25,1131.25,1131.25,1131.25,1131.25,0,11,11.00
08/24/2005,07:26,1131.50,1131.50,1131.50,1131.50,158,0,158.00
08/24/2005,07:27,1131.50,1131.50,1131.50,1131.50,41,0,41.00
08/24/2005,07:28,1131.50,1131.50,1131.25,1131.25,9,83,92.00
08/24/2005,07:29,1131.25,1131.50,1131.25,1131.25,9,8,17.00
08/24/2005,07:30,1131.25,1131.75,1131.25,1131.75,132,49,181.00
08/24/2005,07:31,1131.50,1131.50,1129.50,1130.00,1730,2972,4702.00
08/24/2005,07:32,1130.25,1130.25,1129.50,1130.00,903,1277,2180.00
08/24/2005,07:33,1130.00,1130.00,1129.25,1129.75,612,1339,1951.00
08/24/2005,07:34,1129.75,1130.00,1129.50,1129.75,621,306,927.00
08/24/2005,07:35,1130.00,1130.25,1129.75,1130.25,596,159,755.00
08/24/2005,07:36,1130.25,1130.50,1130.00,1130.25,1200,93,1293.00
08/24/2005,07:37,1130.50,1130.50,1130.25,1130.50,303,189,492.00
08/24/2005,07:38,1130.50,1130.50,1130.25,1130.50,267,14,281.00
08/24/2005,07:39,1130.25,1130.50,1130.00,1130.25,3,391,394.00
08/24/2005,07:40,1130.25,1130.50,1130.25,1130.25,73,24,97.00
08/24/2005,07:41,1130.25,1130.25,1130.00,1130.25,29,57,86.00
08/24/2005,07:42,1130.25,1130.25,1130.00,1130.00,73,54,127.00
08/24/2005,07:43,1130.25,1130.25,1130.00,1130.25,288,20,308.00
08/24/2005,07:44,1130.00,1130.50,1130.00,1130.50,231,12,243.00
08/24/2005,07:45,1130.50,1130.50,1130.25,1130.25,61,153,214.00
08/24/2005,07:46,1130.25,1130.25,1130.25,1130.25,0,205,205.00
08/24/2005,07:47,1130.25,1130.25,1130.00,1130.25,82,59,141.00
08/24/2005,07:48,1130.50,1130.50,1130.25,1130.50,238,10,248.00
08/24/2005,07:49,1130.25,1130.50,1130.00,1130.00,14,225,239.00
08/24/2005,07:50,1130.25,1130.25,1130.00,1130.25,86,1,87.00
08/24/2005,07:51,1130.25,1130.25,1130.25,1130.25,14,0,14.00
08/24/2005,07:52,1130.25,1130.50,1130.25,1130.25,56,8,64.00
08/24/2005,07:53,1130.25,1130.50,1130.00,1130.25,331,272,603.00
08/24/2005,07:54,1130.25,1130.50,1130.00,1130.25,22,407,429.00
08/24/2005,07:55,1130.50,1130.50,1130.25,1130.25,2,107,109.00
08/24/2005,07:56,1130.50,1130.50,1130.25,1130.25,9,3,12.00
08/24/2005,07:57,1130.50,1130.50,1130.25,1130.50,26,62,88.00
08/24/2005,07:58,1130.50,1130.50,1130.25,1130.25,2,3,5.00
08/24/2005,07:59,1130.50,1130.75,1130.50,1130.50,264,26,290.00
08/24/2005,08:00,1130.50,1130.50,1130.50,1130.50,0,16,16.00
08/24/2005,08:01,1130.50,1130.75,1130.25,1130.50,8,403,411.00
08/24/2005,08:02,1130.25,1130.50,1130.25,1130.50,44,298,342.00
08/24/2005,08:03,1130.50,1131.00,1130.50,1130.75,277,52,329.00
08/24/2005,08:04,1130.75,1130.75,1130.50,1130.50,0,28,28.00
08/24/2005,08:05,1130.75,1131.00,1130.50,1131.00,103,39,142.00
08/24/2005,08:06,1131.00,1131.00,1130.75,1130.75,2,105,107.00
08/24/2005,08:07,1130.75,1131.00,1130.75,1130.75,3,431,434.00
08/24/2005,08:08,1130.75,1130.75,1130.75,1130.75,0,149,149.00
08/24/2005,08:09,1130.75,1131.25,1130.75,1131.00,507,542,1049.00
08/24/2005,08:10,1131.00,1131.00,1130.50,1130.50,1,277,278.00
08/24/2005,08:11,1130.50,1131.00,1130.50,1130.75,115,156,271.00
08/24/2005,08:12,1130.75,1130.75,1130.50,1130.75,3,299,302.00
08/24/2005,08:13,1130.50,1130.50,1130.50,1130.50,0,213,213.00
08/24/2005,08:14,1130.50,1130.50,1130.50,1130.50,0,94,94.00
08/24/2005,08:15,1130.50,1130.50,1130.25,1130.50,3,52,55.00
08/24/2005,08:16,1130.50,1130.50,1130.25,1130.25,13,2,15.00
08/24/2005,08:17,1130.50,1130.50,1130.25,1130.25,1,171,172.00
08/24/2005,08:18,1130.25,1130.25,1130.25,1130.25,0,11,11.00
08/24/2005,08:19,1130.25,1130.50,1130.25,1130.25,2,15,17.00
08/24/2005,08:20,1130.25,1130.50,1130.25,1130.25,25,8,33.00
08/24/2005,08:21,1130.50,1130.50,1130.25,1130.25,65,4,69.00
08/24/2005,08:22,1130.50,1130.50,1130.50,1130.50,29,0,29.00
08/24/2005,08:23,1130.50,1130.50,1130.50,1130.50,182,0,182.00
08/24/2005,08:24,1130.75,1131.25,1130.75,1131.00,980,4,984.00
08/24/2005,08:25,1131.00,1131.25,1131.00,1131.00,7,83,90.00
08/24/2005,08:26,1131.00,1131.25,1130.75,1131.00,683,449,1132.00
08/24/2005,08:27,1131.00,1131.25,1130.75,1130.75,28,380,408.00
08/24/2005,08:28,1130.75,1131.00,1130.75,1131.00,13,405,418.00
08/24/2005,08:29,1131.00,1131.00,1130.75,1131.00,71,14,85.00
08/24/2005,08:30,1131.00,1131.25,1130.75,1131.25,548,688,1236.00
08/24/2005,08:31,1131.25,1132.00,1130.50,1131.75,3696,2133,5829.00
08/24/2005,08:32,1131.50,1131.75,1131.25,1131.25,718,1126,1844.00
08/24/2005,08:33,1131.25,1131.75,1131.25,1131.50,816,800,1616.00
08/24/2005,08:34,1131.75,1132.25,1131.50,1131.75,1959,2073,4032.00
08/24/2005,08:35,1131.75,1132.00,1131.00,1131.50,629,1313,1942.00
08/24/2005,08:36,1131.50,1131.75,1131.25,1131.25,303,971,1274.00
08/24/2005,08:37,1131.50,1131.50,1130.25,1130.50,744,2807,3551.00
08/24/2005,08:38,1130.50,1130.50,1130.00,1130.50,411,1191,1602.00
08/24/2005,08:39,1130.50,1130.50,1129.75,1130.00,883,2415,3298.00
08/24/2005,08:40,1130.25,1130.75,1130.00,1130.50,2022,804,2826.00
08/24/2005,08:41,1130.50,1131.00,1130.00,1130.00,1822,1620,3442.00
08/24/2005,08:42,1130.00,1130.75,1130.00,1130.25,801,908,1709.00
08/24/2005,08:43,1130.50,1130.75,1130.00,1130.25,1164,1052,2216.00
08/24/2005,08:44,1130.25,1130.75,1130.25,1130.50,791,537,1328.00
08/24/2005,08:45,1130.50,1130.50,1130.00,1130.50,1314,416,1730.00
08/24/2005,08:46,1130.25,1130.75,1129.75,1129.75,1601,1891,3492.00
08/24/2005,08:47,1130.00,1130.25,1129.75,1130.25,734,1568,2302.00
08/24/2005,08:48,1130.25,1130.75,1130.00,1130.50,1874,634,2508.00
08/24/2005,08:49,1130.50,1130.75,1130.25,1130.25,1712,2251,3963.00
08/24/2005,08:50,1130.25,1131.00,1129.75,1131.00,2007,1000,3007.00
08/24/2005,08:51,1130.75,1131.50,1130.75,1131.00,2563,1547,4110.00
08/24/2005,08:52,1131.25,1131.50,1131.00,1131.25,1228,1147,2375.00
08/24/2005,08:53,1131.50,1131.50,1131.25,1131.25,151,1002,1153.00
08/24/2005,08:54,1131.25,1131.75,1131.25,1131.25,1398,488,1886.00
08/24/2005,08:55,1131.50,1132.00,1131.00,1131.75,1876,1240,3116.00
08/24/2005,08:56,1131.75,1132.00,1131.00,1131.00,1553,1890,3443.00
08/24/2005,08:57,1131.00,1131.50,1131.00,1131.25,736,813,1549.00
08/24/2005,08:58,1131.00,1131.50,1130.25,1130.75,2162,4345,6507.00
08/24/2005,08:59,1131.00,1131.25,1130.75,1131.25,285,244,529.00
08/24/2005,09:00,1131.25,1132.00,1131.00,1132.00,3354,449,3803.00
08/24/2005,09:01,1132.00,1132.25,1131.00,1131.25,1435,1803,3238.00
08/24/2005,09:02,1131.00,1132.75,1131.00,1132.50,5706,2383,8089.00
08/24/2005,09:03,1132.50,1133.25,1132.50,1133.00,6947,6101,13048.00
08/24/2005,09:04,1133.00,1133.25,1132.75,1132.75,897,2742,3639.00
08/24/2005,09:05,1132.75,1133.00,1132.50,1133.00,1800,1469,3269.00
08/24/2005,09:06,1132.75,1133.50,1132.50,1133.00,3382,694,4076.00
08/24/2005,09:07,1133.25,1133.75,1133.00,1133.50,4728,1238,5966.00
08/24/2005,09:08,1133.75,1134.00,1133.25,1133.75,2470,872,3342.00
08/24/2005,09:09,1134.00,1134.25,1133.75,1133.75,1798,2515,4313.00
08/24/2005,09:10,1133.75,1134.00,1133.25,1133.25,1663,2647,4310.00
08/24/2005,09:11,1133.25,1133.75,1133.25,1133.50,1417,342,1759.00
08/24/2005,09:12,1133.50,1134.00,1133.50,1133.75,1790,674,2464.00
08/24/2005,09:13,1133.75,1134.00,1133.25,1133.25,1092,2587,3679.00
08/24/2005,09:14,1133.25,1133.50,1132.75,1132.75,778,2030,2808.00
08/24/2005,09:15,1132.75,1133.00,1132.00,1132.25,598,2700,3298.00
08/24/2005,09:16,1132.25,1132.50,1132.00,1132.00,766,827,1593.00
08/24/2005,09:17,1132.25,1132.50,1132.00,1132.25,605,821,1426.00
08/24/2005,09:18,1132.50,1132.50,1132.00,1132.25,424,919,1343.00
08/24/2005,09:19,1132.25,1132.50,1132.25,1132.50,877,34,911.00
08/24/2005,09:20,1132.50,1132.75,1132.25,1132.25,145,498,643.00
08/24/2005,09:21,1132.25,1132.75,1132.25,1132.75,385,158,543.00
08/24/2005,09:22,1132.75,1133.00,1132.50,1133.00,486,29,515.00
08/24/2005,09:23,1132.75,1132.75,1132.00,1132.00,127,1207,1334.00
08/24/2005,09:24,1132.00,1132.50,1132.00,1132.00,344,197,541.00
08/24/2005,09:25,1132.00,1132.25,1131.50,1132.00,930,1549,2479.00
08/24/2005,09:26,1132.00,1132.75,1132.00,1132.75,1748,268,2016.00
08/24/2005,09:27,1132.75,1132.75,1132.00,1132.00,378,831,1209.00
08/24/2005,09:28,1132.00,1132.75,1132.00,1132.50,1146,228,1374.00
08/24/2005,09:29,1132.50,1132.75,1132.25,1132.50,231,968,1199.00
08/24/2005,09:30,1132.50,1132.75,1132.25,1132.25,342,310,652.00
08/24/2005,09:31,1132.25,1133.50,1132.00,1132.00,3433,2964,6397.00
08/24/2005,09:32,1132.00,1132.75,1132.00,1132.75,1204,362,1566.00
08/24/2005,09:33,1132.75,1134.00,1132.75,1133.50,3697,1730,5427.00
08/24/2005,09:34,1133.75,1134.25,1133.50,1134.00,3199,1147,4346.00
08/24/2005,09:35,1134.00,1134.50,1133.75,1134.50,3283,4108,7391.00
08/24/2005,09:36,1134.25,1135.50,1134.00,1135.50,6719,3370,10089.00
08/24/2005,09:37,1135.50,1135.75,1134.75,1135.00,4763,4148,8911.00
08/24/2005,09:38,1135.25,1135.25,1134.75,1135.00,1426,2232,3658.00
08/24/2005,09:39,1134.75,1135.25,1134.75,1135.00,857,1326,2183.00
08/24/2005,09:40,1135.00,1135.25,1134.75,1135.00,1215,726,1941.00
08/24/2005,09:41,1135.00,1135.00,1134.25,1134.25,693,2744,3437.00
08/24/2005,09:42,1134.25,1134.75,1134.25,1134.25,849,538,1387.00
08/24/2005,09:43,1134.25,1135.00,1134.25,1135.00,1811,533,2344.00
08/24/2005,09:44,1134.75,1135.25,1134.50,1135.25,1162,944,2106.00
08/24/2005,09:45,1135.25,1135.50,1134.75,1135.25,2010,1261,3271.00
08/24/2005,09:46,1135.25,1136.25,1135.00,1136.00,6316,2874,9190.00
08/24/2005,09:47,1136.00,1137.25,1136.00,1137.00,11232,2965,14197.00
08/24/2005,09:48,1137.25,1137.50,1136.75,1137.00,4554,4807,9361.00
08/24/2005,09:49,1137.00,1137.25,1136.75,1137.00,485,2834,3319.00
08/24/2005,09:50,1136.75,1137.00,1136.50,1136.75,2556,2837,5393.00
08/24/2005,09:51,1137.00,1137.25,1136.50,1136.75,2095,1549,3644.00
08/24/2005,09:52,1136.50,1137.00,1136.50,1136.50,1173,1328,2501.00
08/24/2005,09:53,1136.50,1137.25,1136.50,1136.75,2237,2559,4796.00
08/24/2005,09:54,1136.75,1137.00,1136.25,1137.00,1840,1575,3415.00
08/24/2005,09:55,1137.25,1137.25,1136.50,1136.50,649,2068,2717.00
08/24/2005,09:56,1136.25,1136.75,1136.25,1136.50,1020,2018,3038.00
08/24/2005,09:57,1136.50,1136.50,1136.00,1136.00,998,1063,2061.00
08/24/2005,09:58,1136.25,1136.25,1136.00,1136.00,33,1579,1612.00
08/24/2005,09:59,1136.00,1136.50,1135.75,1136.50,789,1608,2397.00
08/24/2005,10:00,1136.50,1136.50,1135.75,1135.75,442,1186,1628.00
08/24/2005,10:01,1136.00,1136.25,1135.75,1136.25,499,1636,2135.00
08/24/2005,10:02,1136.25,1136.25,1135.50,1135.75,786,594,1380.00
08/24/2005,10:03,1135.75,1136.50,1135.50,1136.00,1147,1004,2151.00
08/24/2005,10:04,1136.00,1136.00,1135.25,1135.25,101,1354,1455.00
08/24/2005,10:05,1135.25,1135.50,1135.00,1135.00,982,1316,2298.00
08/24/2005,10:06,1135.00,1135.50,1134.50,1134.50,619,2819,3438.00
08/24/2005,10:07,1134.50,1135.00,1134.50,1134.75,839,737,1576.00
08/24/2005,10:08,1134.75,1134.75,1134.00,1134.50,1219,3366,4585.00
08/24/2005,10:09,1134.25,1134.75,1133.75,1134.00,2053,4043,6096.00
08/24/2005,10:10,1134.25,1134.50,1134.00,1134.00,1557,1793,3350.00
08/24/2005,10:11,1134.00,1134.50,1134.00,1134.00,652,1393,2045.00
08/24/2005,10:12,1134.00,1134.25,1133.50,1134.25,2160,2059,4219.00
08/24/2005,10:13,1134.00,1134.50,1134.00,1134.50,842,595,1437.00
08/24/2005,10:14,1134.50,1134.50,1134.25,1134.25,869,48,917.00
08/24/2005,10:15,1134.25,1134.75,1134.25,1134.25,517,541,1058.00
08/24/2005,10:16,1134.50,1134.50,1134.00,1134.00,507,743,1250.00
08/24/2005,10:17,1134.00,1134.75,1134.00,1134.50,722,335,1057.00
08/24/2005,10:18,1134.50,1134.75,1134.25,1134.50,302,275,577.00
08/24/2005,10:19,1134.50,1135.00,1134.50,1134.75,704,404,1108.00
08/24/2005,10:20,1134.75,1135.00,1134.50,1134.75,212,178,390.00
08/24/2005,10:21,1135.00,1135.50,1134.75,1135.50,1504,477,1981.00
08/24/2005,10:22,1135.25,1135.75,1135.00,1135.50,1814,487,2301.00
08/24/2005,10:23,1135.50,1135.75,1135.25,1135.50,396,863,1259.00
08/24/2005,10:24,1135.50,1135.75,1135.25,1135.50,404,250,654.00
08/24/2005,10:25,1135.50,1135.50,1135.25,1135.25,262,78,340.00
08/24/2005,10:26,1135.25,1135.50,1135.25,1135.25,8,56,64.00
08/24/2005,10:27,1135.25,1135.75,1135.25,1135.75,725,58,783.00
08/24/2005,10:28,1135.50,1135.75,1135.25,1135.50,247,381,628.00
08/24/2005,10:29,1135.50,1135.50,1135.25,1135.25,364,25,389.00
08/24/2005,10:30,1135.25,1135.50,1135.00,1135.00,60,1831,1891.00
08/24/2005,10:31,1135.25,1135.50,1135.00,1135.25,387,414,801.00
08/24/2005,10:32,1135.00,1135.50,1135.00,1135.00,434,876,1310.00
08/24/2005,10:33,1135.00,1135.25,1134.75,1134.75,44,376,420.00
08/24/2005,10:34,1134.75,1135.25,1134.75,1135.00,310,658,968.00
08/24/2005,10:35,1135.00,1135.25,1135.00,1135.00,31,35,66.00
08/24/2005,10:36,1135.25,1135.25,1134.75,1134.75,37,611,648.00
08/24/2005,10:37,1134.75,1135.25,1134.75,1135.00,287,597,884.00
08/24/2005,10:38,1135.00,1135.00,1134.75,1135.00,316,62,378.00
08/24/2005,10:39,1135.00,1135.00,1134.75,1135.00,62,13,75.00
08/24/2005,10:40,1134.75,1135.25,1134.50,1134.75,429,505,934.00
08/24/2005,10:41,1134.75,1134.75,1134.50,1134.75,26,184,210.00
08/24/2005,10:42,1134.75,1135.00,1134.75,1134.75,767,390,1157.00
08/24/2005,10:43,1134.75,1135.75,1134.75,1135.75,963,381,1344.00
08/24/2005,10:44,1135.75,1135.75,1135.00,1135.00,171,796,967.00
08/24/2005,10:45,1135.00,1135.00,1134.50,1134.50,603,562,1165.00
08/24/2005,10:46,1134.50,1135.00,1134.50,1135.00,152,22,174.00
08/24/2005,10:47,1135.00,1135.00,1134.75,1135.00,385,647,1032.00
08/24/2005,10:48,1134.75,1135.50,1134.75,1135.00,1373,378,1751.00
08/24/2005,10:49,1135.00,1135.75,1135.00,1135.50,292,146,438.00
08/24/2005,10:50,1135.50,1135.75,1135.25,1135.50,486,123,609.00
08/24/2005,10:51,1135.50,1135.75,1135.00,1135.00,36,382,418.00
08/24/2005,10:52,1135.00,1135.25,1134.75,1135.00,619,601,1220.00
08/24/2005,10:53,1135.00,1135.25,1134.50,1135.00,282,871,1153.00
08/24/2005,10:54,1134.75,1135.00,1134.75,1135.00,501,24,525.00
08/24/2005,10:55,1135.00,1135.25,1135.00,1135.00,520,7,527.00
08/24/2005,10:56,1135.25,1136.50,1135.25,1136.50,3266,418,3684.00
08/24/2005,10:57,1136.50,1136.75,1136.00,1136.50,2037,1590,3627.00
08/24/2005,10:58,1136.50,1137.00,1136.25,1136.75,1217,1256,2473.00
08/24/2005,10:59,1136.50,1136.75,1135.75,1135.75,347,1561,1908.00
08/24/2005,11:00,1135.75,1135.75,1135.25,1135.75,744,457,1201.00
08/24/2005,11:01,1135.50,1135.75,1135.25,1135.25,187,558,745.00
08/24/2005,11:02,1135.25,1135.25,1134.75,1135.00,1059,1851,2910.00
08/24/2005,11:03,1135.00,1135.25,1135.00,1135.00,244,525,769.00
08/24/2005,11:04,1135.00,1135.25,1134.75,1135.00,77,165,242.00
08/24/2005,11:05,1135.00,1135.00,1134.50,1134.75,284,1368,1652.00
08/24/2005,11:06,1134.75,1135.25,1134.75,1135.00,924,159,1083.00
08/24/2005,11:07,1135.25,1135.25,1135.00,1135.25,320,367,687.00
08/24/2005,11:08,1135.00,1135.25,1135.00,1135.00,31,392,423.00
08/24/2005,11:09,1135.00,1135.00,1135.00,1135.00,0,43,43.00
08/24/2005,11:10,1135.00,1135.75,1135.00,1135.50,379,370,749.00
08/24/2005,11:11,1135.50,1135.50,1135.00,1135.25,40,97,137.00
08/24/2005,11:12,1135.25,1135.25,1135.00,1135.00,26,676,702.00
08/24/2005,11:13,1135.00,1135.50,1135.00,1135.25,285,90,375.00
08/24/2005,11:14,1135.50,1136.50,1135.25,1136.25,1745,128,1873.00
08/24/2005,11:15,1136.00,1136.25,1135.50,1135.50,198,1538,1736.00
08/24/2005,11:16,1135.50,1136.00,1135.50,1135.75,291,259,550.00
08/24/2005,11:17,1135.75,1136.00,1135.50,1135.75,43,373,416.00
08/24/2005,11:18,1136.00,1136.25,1135.75,1136.00,440,95,535.00
08/24/2005,11:19,1136.00,1136.00,1135.50,1135.75,48,302,350.00
08/24/2005,11:20,1136.00,1136.00,1135.50,1135.75,184,205,389.00
08/24/2005,11:21,1135.75,1136.25,1135.75,1136.00,177,182,359.00
08/24/2005,11:22,1136.00,1136.50,1136.00,1136.25,320,22,342.00
08/24/2005,11:23,1136.25,1136.75,1136.25,1136.50,509,340,849.00
08/24/2005,11:24,1136.50,1136.50,1136.25,1136.50,272,25,297.00
08/24/2005,11:25,1136.50,1136.75,1136.00,1136.25,527,404,931.00
08/24/2005,11:26,1136.25,1136.25,1136.00,1136.25,15,10,25.00
08/24/2005,11:27,1136.25,1137.00,1136.25,1136.50,1100,229,1329.00
08/24/2005,11:28,1136.75,1138.25,1136.75,1138.00,6859,3159,10018.00
08/24/2005,11:29,1138.00,1138.75,1138.00,1138.25,5560,3969,9529.00
08/24/2005,11:30,1138.00,1138.25,1137.75,1138.00,2258,1324,3582.00
08/24/2005,11:31,1138.00,1138.25,1137.75,1138.25,571,486,1057.00
08/24/2005,11:32,1138.00,1138.25,1137.75,1138.00,615,1588,2203.00
08/24/2005,11:33,1137.75,1138.25,1137.75,1138.25,788,580,1368.00
08/24/2005,11:34,1138.25,1138.25,1137.50,1137.50,158,1344,1502.00
08/24/2005,11:35,1137.50,1137.75,1137.25,1137.25,461,1209,1670.00
08/24/2005,11:36,1137.50,1137.50,1137.00,1137.25,597,703,1300.00
08/24/2005,11:37,1137.25,1137.50,1137.00,1137.25,791,44,835.00
08/24/2005,11:38,1137.25,1137.50,1137.00,1137.25,723,363,1086.00
08/24/2005,11:39,1137.25,1137.25,1137.00,1137.25,21,63,84.00
08/24/2005,11:40,1137.25,1137.50,1137.00,1137.25,384,325,709.00
08/24/2005,11:41,1137.50,1137.50,1137.25,1137.25,132,108,240.00
08/24/2005,11:42,1137.25,1137.25,1137.00,1137.25,213,660,873.00
08/24/2005,11:43,1137.25,1137.50,1137.00,1137.25,470,346,816.00
08/24/2005,11:44,1137.25,1137.50,1137.00,1137.50,862,31,893.00
08/24/2005,11:45,1137.50,1137.75,1137.25,1137.50,124,392,516.00
08/24/2005,11:46,1137.50,1137.75,1137.25,1137.75,305,38,343.00
08/24/2005,11:47,1137.75,1138.00,1137.50,1137.50,321,202,523.00
08/24/2005,11:48,1137.75,1138.25,1137.50,1138.00,1096,340,1436.00
08/24/2005,11:49,1138.00,1138.00,1137.75,1138.00,256,99,355.00
08/24/2005,11:50,1138.00,1138.25,1138.00,1138.00,1499,32,1531.00
08/24/2005,11:51,1138.25,1138.25,1138.00,1138.00,1113,955,2068.00
08/24/2005,11:52,1138.00,1138.50,1138.00,1138.25,347,641,988.00
08/24/2005,11:53,1138.25,1138.25,1138.00,1138.25,741,1023,1764.00
08/24/2005,11:54,1138.25,1138.50,1138.00,1138.25,440,357,797.00
08/24/2005,11:55,1138.00,1139.25,1138.00,1139.00,5346,2521,7867.00
08/24/2005,11:56,1139.00,1139.25,1138.25,1138.50,1619,2041,3660.00
08/24/2005,11:57,1138.50,1138.75,1138.25,1138.25,440,1119,1559.00
08/24/2005,11:58,1138.25,1138.50,1138.00,1138.25,523,876,1399.00
08/24/2005,11:59,1138.25,1138.50,1138.00,1138.25,420,210,630.00
08/24/2005,12:00,1138.25,1138.50,1138.00,1138.25,417,1011,1428.00
08/24/2005,12:01,1138.25,1138.50,1138.00,1138.25,683,435,1118.00
08/24/2005,12:02,1138.00,1138.25,1137.75,1138.00,228,1761,1989.00
08/24/2005,12:03,1138.00,1138.00,1137.25,1137.25,239,1409,1648.00
08/24/2005,12:04,1137.25,1137.50,1137.00,1137.00,388,1176,1564.00
08/24/2005,12:05,1137.25,1137.25,1136.75,1137.00,394,1537,1931.00
08/24/2005,12:06,1137.00,1137.25,1136.75,1137.00,295,868,1163.00
08/24/2005,12:07,1137.00,1137.25,1137.00,1137.00,616,184,800.00
08/24/2005,12:08,1137.25,1137.25,1137.00,1137.00,32,37,69.00
08/24/2005,12:09,1137.25,1137.25,1137.00,1137.00,37,146,183.00
08/24/2005,12:10,1137.25,1137.25,1137.00,1137.00,86,301,387.00
08/24/2005,12:11,1137.00,1137.25,1136.75,1137.00,111,463,574.00
08/24/2005,12:12,1137.00,1137.00,1136.50,1136.75,700,1205,1905.00
08/24/2005,12:13,1136.75,1137.00,1136.75,1136.75,36,577,613.00
08/24/2005,12:14,1136.75,1137.00,1136.50,1136.75,24,330,354.00
08/24/2005,12:15,1136.75,1137.00,1136.50,1136.50,419,705,1124.00
08/24/2005,12:16,1136.75,1136.75,1136.00,1136.50,166,1743,1909.00
08/24/2005,12:17,1136.25,1136.75,1136.00,1136.50,1067,421,1488.00
08/24/2005,12:18,1136.50,1136.75,1136.25,1136.50,321,754,1075.00
08/24/2005,12:19,1136.50,1136.75,1136.00,1136.25,368,1291,1659.00
08/24/2005,12:20,1136.50,1136.50,1135.25,1135.50,1032,3255,4287.00
08/24/2005,12:21,1135.25,1136.00,1135.25,1136.00,1082,522,1604.00
08/24/2005,12:22,1136.00,1136.00,1135.50,1135.75,710,237,947.00
08/24/2005,12:23,1136.00,1136.00,1135.75,1136.00,32,144,176.00
08/24/2005,12:24,1136.00,1136.25,1135.75,1136.00,566,255,821.00
08/24/2005,12:25,1135.75,1136.25,1135.75,1136.25,150,38,188.00
08/24/2005,12:26,1136.25,1136.25,1136.00,1136.25,805,5,810.00
08/24/2005,12:27,1136.25,1136.50,1136.00,1136.50,147,13,160.00
08/24/2005,12:28,1136.50,1136.50,1136.00,1136.25,69,98,167.00
08/24/2005,12:29,1136.25,1136.50,1136.00,1136.25,80,121,201.00
08/24/2005,12:30,1136.25,1136.50,1136.00,1136.25,75,147,222.00
08/24/2005,12:31,1136.00,1136.50,1136.00,1136.25,191,39,230.00
08/24/2005,12:32,1136.25,1136.50,1136.00,1136.25,585,225,810.00
08/24/2005,12:33,1136.50,1136.50,1136.25,1136.25,22,4,26.00
08/24/2005,12:34,1136.25,1136.50,1136.00,1136.25,157,662,819.00
08/24/2005,12:35,1136.25,1136.50,1136.25,1136.25,51,29,80.00
08/24/2005,12:36,1136.25,1136.50,1136.25,1136.25,67,214,281.00
08/24/2005,12:37,1136.25,1136.75,1136.25,1136.50,432,378,810.00
08/24/2005,12:38,1136.50,1136.50,1136.50,1136.50,150,0,150.00
08/24/2005,12:39,1136.50,1136.75,1136.25,1136.50,124,10,134.00
08/24/2005,12:40,1136.50,1136.50,1136.25,1136.25,20,446,466.00
08/24/2005,12:41,1136.25,1136.50,1136.25,1136.25,3,202,205.00
08/24/2005,12:42,1136.25,1136.25,1136.00,1136.00,212,38,250.00
08/24/2005,12:43,1136.25,1136.25,1135.75,1135.75,37,1055,1092.00
08/24/2005,12:44,1135.75,1136.00,1135.25,1135.25,178,1573,1751.00
08/24/2005,12:45,1135.25,1136.00,1135.25,1135.75,1100,1204,2304.00
08/24/2005,12:46,1135.75,1135.75,1135.50,1135.75,74,512,586.00
08/24/2005,12:47,1135.75,1135.75,1135.25,1135.50,467,291,758.00
08/24/2005,12:48,1135.50,1136.00,1135.50,1135.75,212,601,813.00
08/24/2005,12:49,1135.75,1135.75,1135.25,1135.50,293,758,1051.00
08/24/2005,12:50,1135.50,1135.50,1135.00,1135.25,797,968,1765.00
08/24/2005,12:51,1135.25,1135.50,1134.50,1134.75,1447,3241,4688.00
08/24/2005,12:52,1134.75,1135.00,1134.00,1134.00,1945,4008,5953.00
08/24/2005,12:53,1134.00,1134.50,1133.75,1134.00,1916,1737,3653.00
08/24/2005,12:54,1134.00,1134.25,1134.00,1134.25,36,891,927.00
08/24/2005,12:55,1134.25,1134.25,1134.00,1134.25,51,642,693.00
08/24/2005,12:56,1134.00,1134.25,1134.00,1134.25,1026,12,1038.00
08/24/2005,12:57,1134.25,1134.50,1134.25,1134.50,334,63,397.00
08/24/2005,12:58,1134.50,1135.00,1134.25,1134.75,2295,197,2492.00
08/24/2005,12:59,1134.75,1135.25,1134.75,1135.00,653,860,1513.00
08/24/2005,13:00,1135.00,1135.00,1134.50,1134.75,493,399,892.00
08/24/2005,13:01,1134.75,1134.75,1134.50,1134.50,379,67,446.00
08/24/2005,13:02,1134.75,1135.00,1134.50,1134.75,528,22,550.00
08/24/2005,13:03,1134.75,1135.25,1134.75,1135.25,419,10,429.00
08/24/2005,13:04,1135.25,1135.25,1134.25,1134.25,648,1579,2227.00
08/24/2005,13:05,1134.25,1134.75,1134.25,1134.75,533,33,566.00
08/24/2005,13:06,1134.75,1134.75,1134.50,1134.75,368,11,379.00
08/24/2005,13:07,1134.75,1135.00,1134.75,1134.75,341,13,354.00
08/24/2005,13:08,1134.75,1135.00,1134.75,1135.00,264,20,284.00
08/24/2005,13:09,1135.00,1135.50,1135.00,1135.50,872,21,893.00
08/24/2005,13:10,1135.50,1136.00,1135.25,1135.75,1135,241,1376.00
08/24/2005,13:11,1135.75,1136.00,1135.50,1136.00,256,288,544.00
08/24/2005,13:12,1135.75,1135.75,1135.50,1135.75,471,286,757.00
08/24/2005,13:13,1135.50,1135.75,1135.50,1135.50,60,455,515.00
08/24/2005,13:14,1135.50,1135.75,1135.50,1135.50,743,25,768.00
08/24/2005,13:15,1135.50,1135.75,1135.25,1135.50,349,605,954.00
08/24/2005,13:16,1135.50,1135.75,1135.25,1135.50,21,373,394.00
08/24/2005,13:17,1135.50,1135.50,1135.25,1135.50,113,460,573.00
08/24/2005,13:18,1135.25,1135.25,1134.50,1134.75,255,1104,1359.00
08/24/2005,13:19,1134.50,1134.75,1134.25,1134.50,184,1017,1201.00
08/24/2005,13:20,1134.50,1135.00,1134.50,1135.00,425,111,536.00
08/24/2005,13:21,1134.75,1135.25,1134.25,1134.50,284,940,1224.00
08/24/2005,13:22,1134.25,1135.00,1134.00,1134.25,971,1591,2562.00
08/24/2005,13:23,1134.25,1134.50,1134.00,1134.50,779,847,1626.00
08/24/2005,13:24,1134.50,1134.50,1133.00,1133.50,1834,4127,5961.00
08/24/2005,13:25,1133.50,1133.75,1133.25,1133.50,1077,510,1587.00
08/24/2005,13:26,1133.50,1134.00,1133.50,1133.75,1176,404,1580.00
08/24/2005,13:27,1133.75,1134.00,1133.25,1133.25,690,2021,2711.00
08/24/2005,13:28,1133.25,1133.75,1133.00,1133.25,955,1706,2661.00
08/24/2005,13:29,1133.50,1133.75,1133.00,1133.50,652,527,1179.00
08/24/2005,13:30,1133.50,1134.00,1133.50,1133.75,861,318,1179.00
08/24/2005,13:31,1133.75,1134.00,1133.50,1133.50,405,848,1253.00
08/24/2005,13:32,1133.75,1134.25,1133.50,1134.00,2379,1217,3596.00
08/24/2005,13:33,1134.00,1134.50,1133.25,1133.50,628,1425,2053.00
08/24/2005,13:34,1133.50,1133.50,1132.25,1132.50,1053,4939,5992.00
08/24/2005,13:35,1132.75,1133.00,1132.25,1132.50,936,1638,2574.00
08/24/2005,13:36,1132.50,1133.00,1132.50,1133.00,779,806,1585.00
08/24/2005,13:37,1133.00,1133.50,1132.75,1133.25,1115,807,1922.00
08/24/2005,13:38,1133.25,1133.25,1132.75,1133.25,492,220,712.00
08/24/2005,13:39,1133.25,1133.25,1132.75,1133.00,174,131,305.00
08/24/2005,13:40,1133.00,1133.50,1133.00,1133.00,277,180,457.00
08/24/2005,13:41,1133.00,1133.25,1132.75,1133.00,27,320,347.00
08/24/2005,13:42,1133.00,1133.00,1131.75,1131.75,1270,4322,5592.00
08/24/2005,13:43,1132.00,1132.75,1132.00,1132.75,1438,134,1572.00
08/24/2005,13:44,1132.50,1133.00,1132.25,1133.00,486,411,897.00
08/24/2005,13:45,1132.75,1133.50,1132.75,1133.00,1018,659,1677.00
08/24/2005,13:46,1132.75,1133.00,1131.75,1132.00,558,2390,2948.00
08/24/2005,13:47,1132.25,1132.25,1131.25,1131.75,888,5159,6047.00
08/24/2005,13:48,1131.75,1131.75,1131.00,1131.50,1781,1467,3248.00
08/24/2005,13:49,1131.50,1131.75,1131.25,1131.50,835,1050,1885.00
08/24/2005,13:50,1131.50,1131.75,1131.25,1131.75,561,906,1467.00
08/24/2005,13:51,1131.50,1131.50,1131.00,1131.50,1205,824,2029.00
08/24/2005,13:52,1131.50,1131.50,1130.75,1131.00,681,2271,2952.00
08/24/2005,13:53,1131.25,1131.75,1131.00,1131.50,2150,338,2488.00
08/24/2005,13:54,1131.50,1131.50,1131.00,1131.25,415,397,812.00
08/24/2005,13:55,1131.25,1131.50,1131.00,1131.25,651,256,907.00
08/24/2005,13:56,1131.25,1131.75,1131.25,1131.75,680,97,777.00
08/24/2005,13:57,1131.50,1131.75,1130.25,1130.50,1308,5624,6932.00
08/24/2005,13:58,1130.50,1131.00,1130.50,1130.75,2426,1006,3432.00
08/24/2005,13:59,1130.75,1131.00,1129.75,1130.00,941,4801,5742.00
08/24/2005,14:00,1130.00,1130.25,1129.75,1129.75,1608,1783,3391.00
08/24/2005,14:01,1129.75,1130.25,1129.50,1129.50,1936,2583,4519.00
08/24/2005,14:02,1129.50,1129.75,1128.25,1128.50,3955,9218,13173.00
08/24/2005,14:03,1128.75,1128.75,1127.25,1127.75,4924,6589,11513.00
08/24/2005,14:04,1128.00,1128.00,1127.25,1128.00,3087,1214,4301.00
08/24/2005,14:05,1128.00,1128.25,1127.50,1128.00,3261,1770,5031.00
08/24/2005,14:06,1128.25,1128.25,1127.75,1128.00,1242,1297,2539.00
08/24/2005,14:07,1128.00,1128.25,1127.75,1128.25,1321,313,1634.00
08/24/2005,14:08,1128.25,1129.00,1128.00,1128.75,2313,1072,3385.00
08/24/2005,14:09,1128.50,1128.50,1128.00,1128.00,1731,1202,2933.00
08/24/2005,14:10,1128.25,1128.25,1126.75,1127.25,3064,4184,7248.00
08/24/2005,14:11,1127.00,1127.50,1126.75,1127.00,1939,3132,5071.00
08/24/2005,14:12,1127.00,1127.25,1126.25,1126.50,3363,4244,7607.00
08/24/2005,14:13,1126.25,1126.25,1125.25,1126.00,3267,8140,11407.00
08/24/2005,14:14,1126.00,1126.25,1125.50,1125.75,3225,2912,6137.00
08/24/2005,14:15,1125.75,1125.75,1124.00,1124.50,5296,9219,14515.00
08/24/2005,14:16,1124.25,1125.25,1123.75,1124.75,4252,3074,7326.00
08/24/2005,14:17,1124.75,1125.50,1124.50,1124.75,2206,2353,4559.00
08/24/2005,14:18,1124.75,1125.25,1124.50,1125.25,1691,972,2663.00
08/24/2005,14:19,1125.25,1126.00,1125.00,1125.50,3689,1744,5433.00
08/24/2005,14:20,1125.50,1126.25,1125.25,1126.25,3272,1111,4383.00
08/24/2005,14:21,1126.00,1126.75,1126.00,1126.50,4040,479,4519.00
08/24/2005,14:22,1126.50,1126.75,1126.25,1126.50,2357,1064,3421.00
08/24/2005,14:23,1126.25,1126.75,1126.25,1126.75,1095,757,1852.00
08/24/2005,14:24,1126.75,1127.00,1126.25,1126.50,874,3783,4657.00
08/24/2005,14:25,1126.25,1126.50,1126.00,1126.25,627,833,1460.00
08/24/2005,14:26,1126.00,1126.25,1125.75,1126.00,1014,2186,3200.00
08/24/2005,14:27,1126.00,1126.25,1126.00,1126.00,232,559,791.00
08/24/2005,14:28,1126.00,1126.25,1125.25,1125.50,570,2866,3436.00
08/24/2005,14:29,1125.50,1126.25,1125.25,1126.00,2831,741,3572.00
08/24/2005,14:30,1126.00,1126.00,1125.25,1125.50,475,982,1457.00
08/24/2005,14:31,1125.50,1125.75,1125.25,1125.75,1057,317,1374.00
08/24/2005,14:32,1125.75,1125.75,1125.00,1125.25,1684,2397,4081.00
08/24/2005,14:33,1125.25,1125.50,1124.75,1125.50,959,1587,2546.00
08/24/2005,14:34,1125.25,1125.50,1125.25,1125.25,1987,221,2208.00
08/24/2005,14:35,1125.25,1125.50,1125.00,1125.50,512,796,1308.00
08/24/2005,14:36,1125.50,1126.00,1125.50,1126.00,1203,579,1782.00
08/24/2005,14:37,1126.00,1126.00,1125.50,1125.75,541,856,1397.00
08/24/2005,14:38,1125.75,1126.50,1125.75,1126.25,2543,486,3029.00
08/24/2005,14:39,1126.25,1126.50,1126.00,1126.50,884,338,1222.00
08/24/2005,14:40,1126.50,1127.50,1126.25,1126.75,4615,2555,7170.00
08/24/2005,14:41,1127.00,1127.00,1126.25,1126.50,2354,3157,5511.00
08/24/2005,14:42,1126.25,1126.50,1126.25,1126.50,45,891,936.00
08/24/2005,14:43,1126.25,1126.50,1126.00,1126.25,264,463,727.00
08/24/2005,14:44,1126.00,1126.25,1126.00,1126.00,60,1414,1474.00
08/24/2005,14:45,1126.25,1126.25,1125.75,1126.00,392,475,867.00
08/24/2005,14:46,1125.75,1126.25,1125.75,1126.00,725,836,1561.00
08/24/2005,14:47,1126.00,1126.00,1124.75,1124.75,353,4287,4640.00
08/24/2005,14:48,1125.00,1125.25,1124.50,1125.00,3265,2784,6049.00
08/24/2005,14:49,1125.00,1125.25,1124.75,1125.00,286,979,1265.00
08/24/2005,14:50,1125.00,1125.00,1124.25,1124.50,1687,2257,3944.00
08/24/2005,14:51,1124.50,1125.00,1124.50,1124.75,1232,1219,2451.00
08/24/2005,14:52,1124.50,1125.00,1124.25,1124.50,1568,1962,3530.00
08/24/2005,14:53,1124.50,1124.75,1124.00,1124.25,649,2681,3330.00
08/24/2005,14:54,1124.25,1124.50,1123.75,1124.00,1646,3794,5440.00
08/24/2005,14:55,1124.00,1124.50,1123.50,1124.50,4824,2054,6878.00
08/24/2005,14:56,1124.50,1124.75,1124.50,1124.50,1685,1040,2725.00
08/24/2005,14:57,1124.50,1125.00,1124.50,1125.00,1486,1517,3003.00
08/24/2005,14:58,1125.00,1125.50,1124.75,1125.00,2413,2043,4456.00
08/24/2005,14:59,1125.00,1125.25,1124.50,1124.75,1179,4221,5400.00
08/24/2005,15:00,1124.50,1125.00,1124.00,1124.25,1862,5610,7472.00
08/24/2005,15:01,1124.25,1124.25,1123.25,1123.25,3133,6634,9767.00
08/24/2005,15:02,1123.25,1123.50,1123.00,1123.25,3242,4455,7697.00
08/24/2005,15:03,1123.25,1124.00,1123.25,1123.75,5019,653,5672.00
08/24/2005,15:04,1124.00,1124.25,1123.75,1124.00,2135,650,2785.00
08/24/2005,15:05,1124.00,1124.00,1123.00,1123.00,584,2780,3364.00
08/24/2005,15:06,1123.25,1123.50,1122.75,1123.25,3688,2483,6171.00
08/24/2005,15:07,1123.50,1123.75,1123.25,1123.50,2749,789,3538.00
08/24/2005,15:08,1123.25,1123.50,1123.00,1123.00,172,1503,1675.00
08/24/2005,15:09,1123.00,1123.25,1122.50,1123.25,1871,1893,3764.00
08/24/2005,15:10,1123.25,1123.75,1123.00,1123.75,1823,1085,2908.00
08/24/2005,15:11,1123.50,1124.25,1123.50,1124.00,2338,236,2574.00
08/24/2005,15:12,1124.00,1124.50,1124.00,1124.25,3484,175,3659.00
08/24/2005,15:13,1124.25,1124.50,1123.50,1123.50,1710,3532,5242.00
08/24/2005,15:14,1123.75,1124.00,1123.50,1123.75,1058,434,1492.00
08/24/2005,15:15,1123.75,1124.00,1122.75,1123.25,3263,6887,10150.00
08/24/2005,15:16,1123.00,1123.00,1122.75,1123.00,43,114,157.00
08/24/2005,15:31,1122.75,1123.00,1122.50,1122.50,420,586,1006.00
08/24/2005,15:32,1122.75,1122.75,1122.50,1122.50,20,133,153.00
08/24/2005,15:33,1122.50,1122.50,1122.00,1122.25,72,394,466.00
08/24/2005,15:34,1122.25,1122.50,1122.25,1122.50,248,0,248.00
08/24/2005,15:35,1122.50,1122.75,1122.50,1122.75,191,155,346.00
08/24/2005,15:36,1122.75,1123.00,1122.75,1122.75,482,91,573.00
08/24/2005,15:37,1122.75,1123.00,1122.75,1123.00,5,52,57.00
08/24/2005,15:38,1122.75,1123.00,1122.75,1123.00,1,115,116.00
08/24/2005,15:39,1123.00,1123.00,1122.50,1122.75,3,155,158.00
08/24/2005,15:40,1122.50,1122.50,1122.50,1122.50,0,86,86.00
08/24/2005,15:41,1122.50,1122.50,1122.25,1122.50,51,25,76.00
08/24/2005,15:42,1122.50,1122.75,1122.50,1122.75,81,0,81.00
08/24/2005,15:43,1122.50,1122.50,1122.50,1122.50,0,10,10.00
08/24/2005,15:44,1122.50,1122.75,1122.50,1122.75,2,1,3.00
08/24/2005,15:45,1122.75,1122.75,1122.75,1122.75,7,0,7.00
08/24/2005,15:46,1122.75,1122.75,1122.75,1122.75,21,0,21.00
08/24/2005,15:47,1122.75,1122.75,1122.75,1122.75,25,0,25.00
08/24/2005,15:48,1122.75,1122.75,1122.75,1122.75,40,0,40.00
08/24/2005,15:49,1122.75,1122.75,1122.75,1122.75,270,0,270.00
08/24/2005,15:50,1122.75,1123.25,1122.75,1123.25,115,0,115.00
08/24/2005,15:51,1123.00,1123.25,1123.00,1123.00,161,161,322.00
08/24/2005,15:52,1123.00,1123.00,1123.00,1123.00,0,6,6.00
08/24/2005,15:53,1123.25,1123.25,1123.25,1123.25,1,0,1.00
08/24/2005,15:54,1123.00,1123.00,1123.00,1123.00,0,15,15.00
08/24/2005,15:55,1123.25,1123.50,1123.25,1123.50,149,0,149.00
08/24/2005,15:56,1123.50,1123.50,1123.25,1123.25,27,16,43.00
08/24/2005,15:57,1123.25,1123.25,1123.25,1123.25,0,110,110.00
08/24/2005,15:58,1123.00,1123.25,1123.00,1123.25,11,50,61.00
08/24/2005,15:59,1123.25,1123.25,1123.00,1123.00,4,2,6.00
08/24/2005,16:00,1123.25,1123.25,1123.00,1123.25,117,6,123.00
08/24/2005,17:01,1122.50,1123.25,1122.50,1123.25,66,5,71.00
08/24/2005,17:02,1123.25,1123.25,1123.00,1123.25,3,1,4.00
08/24/2005,17:03,1123.25,1123.25,1123.25,1123.25,86,0,86.00
08/24/2005,17:04,1123.25,1123.25,1123.00,1123.00,29,25,54.00
08/24/2005,17:06,1123.50,1123.50,1123.25,1123.50,21,21,42.00
08/24/2005,17:07,1123.25,1123.25,1123.25,1123.25,0,16,16.00
08/24/2005,17:08,1123.25,1123.50,1123.25,1123.25,1,7,8.00
08/24/2005,17:11,1123.25,1123.25,1123.25,1123.25,0,23,23.00
08/24/2005,17:12,1123.25,1123.25,1123.25,1123.25,0,13,13.00
08/24/2005,17:14,1123.25,1123.25,1123.00,1123.00,0,11,11.00
08/24/2005,17:15,1123.50,1123.50,1123.25,1123.25,2,27,29.00
08/24/2005,17:16,1123.25,1123.50,1123.25,1123.25,2,28,30.00
08/24/2005,17:17,1123.50,1123.50,1123.25,1123.25,1,25,26.00
08/24/2005,17:18,1123.25,1123.25,1123.25,1123.25,0,12,12.00
08/24/2005,17:19,1123.25,1123.25,1123.25,1123.25,0,4,4.00
08/24/2005,17:22,1123.25,1123.25,1123.25,1123.25,0,2,2.00
08/24/2005,17:23,1123.50,1123.50,1123.50,1123.50,30,0,30.00
08/24/2005,17:25,1123.25,1123.25,1123.25,1123.25,0,1,1.00
08/24/2005,17:26,1123.50,1123.50,1123.50,1123.50,11,0,11.00
08/24/2005,17:28,1123.50,1123.50,1123.50,1123.50,10,0,10.00
08/24/2005,17:29,1123.50,1123.50,1123.50,1123.50,15,0,15.00
08/24/2005,17:30,1123.50,1123.50,1123.50,1123.50,10,0,10.00
08/24/2005,17:31,1123.50,1123.50,1123.50,1123.50,214,0,214.00
08/24/2005,17:32,1123.50,1123.75,1123.50,1123.50,9,2,11.00
08/24/2005,17:33,1123.75,1123.75,1123.75,1123.75,2,0,2.00
08/24/2005,17:34,1123.75,1123.75,1123.75,1123.75,5,0,5.00
08/24/2005,17:35,1123.75,1123.75,1123.75,1123.75,62,0,62.00
08/24/2005,17:36,1123.75,1123.75,1123.75,1123.75,34,0,34.00
08/24/2005,17:38,1123.50,1123.75,1123.50,1123.75,2,1,3.00
08/24/2005,17:39,1123.75,1123.75,1123.75,1123.75,1,0,1.00
08/24/2005,17:40,1123.50,1123.75,1123.50,1123.75,10,1,11.00
08/24/2005,17:46,1123.75,1123.75,1123.75,1123.75,30,0,30.00
08/24/2005,17:47,1123.75,1123.75,1123.75,1123.75,3,0,3.00
08/24/2005,17:48,1123.75,1123.75,1123.75,1123.75,1,0,1.00
08/24/2005,17:50,1123.75,1123.75,1123.75,1123.75,14,0,14.00
08/24/2005,17:51,1123.50,1123.50,1123.50,1123.50,0,1,1.00
08/24/2005,17:52,1123.75,1123.75,1123.75,1123.75,1,0,1.00
08/24/2005,17:53,1123.50,1123.75,1123.50,1123.75,2,4,6.00
08/24/2005,17:55,1123.75,1123.75,1123.50,1123.50,5,1,6.00
08/24/2005,18:01,1123.75,1123.75,1123.75,1123.75,4,0,4.00
08/24/2005,18:02,1123.75,1123.75,1123.75,1123.75,1,0,1.00
08/24/2005,18:04,1123.75,1123.75,1123.75,1123.75,5,0,5.00
08/24/2005,18:05,1123.75,1123.75,1123.75,1123.75,1,0,1.00
08/24/2005,18:07,1123.50,1123.50,1123.50,1123.50,0,2,2.00
08/24/2005,18:10,1123.50,1123.50,1123.50,1123.50,0,1,1.00
08/24/2005,18:14,1123.75,1123.75,1123.75,1123.75,15,0,15.00
08/24/2005,18:15,1123.50,1123.75,1123.50,1123.75,6,1,7.00
08/24/2005,18:16,1123.75,1123.75,1123.75,1123.75,10,0,10.00
08/24/2005,18:21,1123.50,1123.50,1123.50,1123.50,0,1,1.00
08/24/2005,18:22,1123.75,1123.75,1123.50,1123.50,2,1,3.00
08/24/2005,18:23,1123.50,1123.50,1123.50,1123.50,0,2,2.00
08/24/2005,18:25,1123.50,1123.50,1123.50,1123.50,0,1,1.00
08/24/2005,18:29,1123.75,1123.75,1123.50,1123.50,1,31,32.00
08/24/2005,18:30,1123.75,1123.75,1123.50,1123.50,1,123,124.00
08/24/2005,18:32,1123.50,1123.50,1123.50,1123.50,0,11,11.00
08/24/2005,18:33,1123.50,1123.50,1123.50,1123.50,0,9,9.00
08/24/2005,18:34,1123.50,1123.50,1123.50,1123.50,0,1,1.00
08/24/2005,18:35,1123.50,1123.50,1123.50,1123.50,0,6,6.00
08/24/2005,18:37,1123.75,1123.75,1123.75,1123.75,3,0,3.00
08/24/2005,18:38,1123.50,1123.50,1123.50,1123.50,0,2,2.00
08/24/2005,18:39,1123.50,1123.50,1123.50,1123.50,0,13,13.00
08/24/2005,18:40,1123.50,1123.50,1123.50,1123.50,0,5,5.00
08/24/2005,18:41,1123.50,1123.75,1123.25,1123.25,1,14,15.00
08/24/2005,18:43,1123.75,1123.75,1123.75,1123.75,5,0,5.00
08/24/2005,18:44,1123.75,1123.75,1123.50,1123.50,3,19,22.00
08/24/2005,18:45,1123.50,1123.50,1123.50,1123.50,0,13,13.00
08/24/2005,18:46,1123.50,1123.50,1123.50,1123.50,0,6,6.00
08/24/2005,18:53,1123.50,1123.50,1123.50,1123.50,0,11,11.00
08/24/2005,18:54,1123.50,1123.50,1123.50,1123.50,0,11,11.00
08/24/2005,18:57,1123.50,1123.50,1123.50,1123.50,0,1,1.00
08/24/2005,18:58,1123.75,1123.75,1123.75,1123.75,7,0,7.00
08/24/2005,19:00,1123.75,1123.75,1123.75,1123.75,1,0,1.00
08/24/2005,19:01,1123.50,1123.50,1123.50,1123.50,0,3,3.00
08/24/2005,19:02,1123.50,1123.75,1123.50,1123.50,1,4,5.00
08/24/2005,19:09,1123.75,1123.75,1123.75,1123.75,15,0,15.00
08/24/2005,19:10,1123.75,1123.75,1123.75,1123.75,91,0,91.00
08/24/2005,19:11,1123.75,1123.75,1123.75,1123.75,7,0,7.00
08/24/2005,19:12,1123.75,1123.75,1123.75,1123.75,2,0,2.00
08/24/2005,19:14,1123.75,1123.75,1123.75,1123.75,3,0,3.00
08/24/2005,19:15,1123.75,1123.75,1123.75,1123.75,5,0,5.00
08/24/2005,19:19,1124.00,1124.00,1124.00,1124.00,7,0,7.00
08/24/2005,19:20,1123.75,1123.75,1123.75,1123.75,0,1,1.00
08/24/2005,19:21,1123.75,1123.75,1123.75,1123.75,0,9,9.00
08/24/2005,19:22,1124.00,1124.00,1124.00,1124.00,2,0,2.00
08/24/2005,19:24,1123.75,1123.75,1123.75,1123.75,0,1,1.00
08/24/2005,19:30,1123.75,1123.75,1123.75,1123.75,0,4,4.00
08/24/2005,19:31,1124.00,1124.00,1124.00,1124.00,415,0,415.00
08/24/2005,19:32,1124.00,1124.25,1124.00,1124.25,129,0,129.00
08/24/2005,19:33,1124.00,1124.00,1124.00,1124.00,0,11,11.00
08/24/2005,19:34,1124.00,1124.00,1124.00,1124.00,0,1,1.00
08/24/2005,19:35,1124.00,1124.25,1124.00,1124.25,1,2,3.00
08/24/2005,19:36,1124.25,1124.25,1124.00,1124.00,1,1,2.00
08/24/2005,19:37,1124.25,1124.25,1124.00,1124.00,4,4,8.00
08/24/2005,19:39,1124.00,1124.25,1124.00,1124.25,1,4,5.00
08/24/2005,19:40,1124.00,1124.25,1124.00,1124.25,2,10,12.00
08/24/2005,19:42,1124.25,1124.25,1124.25,1124.25,2,0,2.00
08/24/2005,19:43,1124.00,1124.00,1124.00,1124.00,0,3,3.00
08/24/2005,19:44,1124.25,1124.25,1124.00,1124.00,1,1,2.00
08/24/2005,19:45,1124.00,1124.00,1124.00,1124.00,0,2,2.00
08/24/2005,19:48,1124.00,1124.00,1124.00,1124.00,0,2,2.00
08/24/2005,19:50,1124.00,1124.25,1124.00,1124.25,2,2,4.00
08/24/2005,19:53,1124.25,1124.25,1124.00,1124.25,3,1,4.00
08/24/2005,19:54,1124.00,1124.00,1124.00,1124.00,0,1,1.00
08/24/2005,19:55,1124.00,1124.00,1124.00,1124.00,0,10,10.00
08/24/2005,19:56,1124.00,1124.00,1124.00,1124.00,0,2,2.00
08/24/2005,19:57,1124.00,1124.00,1124.00,1124.00,0,22,22.00
08/24/2005,19:59,1124.00,1124.00,1124.00,1124.00,0,40,40.00
08/24/2005,20:00,1124.00,1124.00,1124.00,1124.00,0,28,28.00
08/24/2005,20:01,1124.00,1124.00,1124.00,1124.00,0,8,8.00
08/24/2005,20:02,1124.00,1124.00,1124.00,1124.00,0,9,9.00
08/24/2005,20:03,1124.00,1124.00,1124.00,1124.00,0,13,13.00
08/24/2005,20:04,1124.00,1124.00,1124.00,1124.00,0,25,25.00
08/24/2005,20:06,1124.00,1124.00,1124.00,1124.00,0,7,7.00
08/24/2005,20:07,1124.00,1124.00,1124.00,1124.00,0,1,1.00
08/24/2005,20:08,1124.00,1124.00,1124.00,1124.00,0,1,1.00
08/24/2005,20:09,1124.00,1124.50,1124.00,1124.25,110,3,113.00
08/24/2005,20:10,1124.25,1124.25,1124.25,1124.25,0,8,8.00
08/24/2005,20:11,1124.25,1124.25,1124.25,1124.25,0,2,2.00
08/24/2005,20:12,1124.25,1124.25,1124.25,1124.25,0,4,4.00
08/24/2005,20:14,1124.25,1124.25,1124.25,1124.25,0,5,5.00
08/24/2005,20:15,1124.50,1124.50,1124.50,1124.50,2,0,2.00
08/24/2005,20:16,1124.25,1124.50,1124.25,1124.50,3,1,4.00
08/24/2005,20:17,1124.25,1124.25,1124.25,1124.25,0,51,51.00
08/24/2005,20:18,1124.25,1124.25,1124.25,1124.25,0,10,10.00
08/24/2005,20:19,1124.25,1124.25,1124.25,1124.25,0,9,9.00
08/24/2005,20:20,1124.25,1124.25,1124.25,1124.25,0,4,4.00
08/24/2005,20:21,1124.00,1124.00,1124.00,1124.00,0,1,1.00
08/24/2005,20:22,1124.25,1124.50,1124.25,1124.50,6,0,6.00
08/24/2005,20:23,1124.25,1124.25,1124.25,1124.25,0,11,11.00
08/24/2005,20:24,1124.25,1124.25,1124.25,1124.25,0,2,2.00
08/24/2005,20:25,1124.25,1124.25,1124.25,1124.25,0,2,2.00
08/24/2005,20:27,1124.50,1124.50,1124.50,1124.50,3,0,3.00
08/24/2005,20:28,1124.25,1124.25,1124.25,1124.25,0,6,6.00
08/24/2005,20:32,1124.25,1124.25,1124.25,1124.25,0,2,2.00
08/24/2005,20:33,1124.25,1124.25,1124.25,1124.25,0,24,24.00
08/24/2005,20:34,1124.00,1124.25,1124.00,1124.25,5,2,7.00
08/24/2005,20:35,1124.00,1124.00,1124.00,1124.00,0,1,1.00
08/24/2005,20:42,1124.00,1124.00,1124.00,1124.00,0,1,1.00
08/24/2005,20:43,1124.25,1124.25,1124.25,1124.25,5,0,5.00
08/24/2005,20:44,1124.00,1124.00,1124.00,1124.00,0,1,1.00
08/24/2005,20:48,1124.00,1124.00,1124.00,1124.00,0,1,1.00
08/24/2005,20:51,1124.00,1124.25,1124.00,1124.25,4,4,8.00
08/24/2005,20:54,1124.25,1124.25,1124.25,1124.25,1,0,1.00
08/24/2005,20:56,1124.00,1124.00,1124.00,1124.00,0,2,2.00
08/24/2005,20:57,1124.00,1124.00,1124.00,1124.00,0,3,3.00
08/24/2005,20:58,1124.00,1124.00,1124.00,1124.00,0,2,2.00
08/24/2005,21:01,1124.25,1124.25,1124.25,1124.25,50,0,50.00
08/24/2005,21:02,1124.25,1124.25,1124.25,1124.25,2,0,2.00
08/24/2005,21:03,1124.25,1124.25,1124.25,1124.25,27,0,27.00
08/24/2005,21:04,1124.00,1124.00,1124.00,1124.00,0,10,10.00
08/24/2005,21:05,1124.00,1124.00,1124.00,1124.00,0,1,1.00
08/24/2005,21:06,1124.25,1124.25,1124.25,1124.25,16,0,16.00
08/24/2005,21:08,1124.25,1124.25,1124.25,1124.25,1,0,1.00
08/24/2005,21:10,1124.25,1124.25,1124.25,1124.25,2,0,2.00
08/24/2005,21:12,1124.50,1124.50,1124.50,1124.50,1,0,1.00
08/24/2005,21:14,1124.50,1124.50,1124.50,1124.50,1,0,1.00
08/24/2005,21:15,1124.25,1124.50,1124.25,1124.50,4,1,5.00
08/24/2005,21:17,1124.25,1124.25,1124.25,1124.25,0,1,1.00
08/24/2005,21:19,1124.25,1124.25,1124.25,1124.25,0,1,1.00
08/24/2005,21:20,1124.25,1124.25,1124.25,1124.25,0,27,27.00
08/24/2005,21:23,1124.25,1124.25,1124.25,1124.25,0,1,1.00
08/24/2005,21:26,1124.25,1124.25,1124.25,1124.25,0,1,1.00
08/24/2005,21:27,1124.25,1124.25,1124.00,1124.00,0,51,51.00
08/24/2005,21:29,1124.25,1124.25,1124.25,1124.25,2,0,2.00
08/24/2005,21:34,1124.25,1124.25,1124.25,1124.25,5,0,5.00
08/24/2005,21:35,1124.25,1124.25,1124.25,1124.25,1,0,1.00
08/24/2005,21:36,1124.00,1124.25,1124.00,1124.00,1,2,3.00
08/24/2005,21:37,1124.25,1124.25,1124.25,1124.25,16,0,16.00
08/24/2005,21:38,1124.25,1124.25,1124.00,1124.25,4,15,19.00
08/24/2005,21:41,1124.25,1124.25,1124.25,1124.25,1,0,1.00
08/24/2005,21:44,1124.25,1124.25,1124.25,1124.25,1,0,1.00
08/24/2005,21:48,1124.50,1124.50,1124.50,1124.50,1,0,1.00
08/24/2005,21:49,1124.50,1124.50,1124.50,1124.50,1,0,1.00
08/24/2005,21:51,1124.25,1124.50,1124.25,1124.50,1,1,2.00
08/24/2005,21:55,1124.50,1124.50,1124.50,1124.50,33,0,33.00
08/24/2005,21:56,1124.50,1124.75,1124.50,1124.50,77,6,83.00
08/24/2005,21:57,1124.50,1124.50,1124.50,1124.50,0,14,14.00
08/24/2005,21:58,1124.50,1124.50,1124.50,1124.50,0,61,61.00
08/24/2005,21:59,1124.50,1124.75,1124.50,1124.50,4,28,32.00
08/24/2005,22:00,1124.50,1124.50,1124.50,1124.50,0,2,2.00
08/24/2005,22:02,1124.50,1124.50,1124.50,1124.50,0,7,7.00
08/24/2005,22:03,1124.50,1124.50,1124.50,1124.50,0,37,37.00
08/24/2005,22:04,1124.50,1124.75,1124.50,1124.75,4,8,12.00
08/24/2005,22:05,1124.50,1125.00,1124.50,1125.00,267,1,268.00
08/24/2005,22:06,1125.25,1125.25,1125.00,1125.25,8,4,12.00
08/24/2005,22:07,1125.00,1125.00,1125.00,1125.00,0,4,4.00
08/24/2005,22:08,1125.00,1125.00,1125.00,1125.00,0,24,24.00
08/24/2005,22:09,1125.00,1125.00,1125.00,1125.00,0,20,20.00
08/24/2005,22:11,1125.00,1125.00,1125.00,1125.00,0,10,10.00
08/24/2005,22:12,1125.00,1125.00,1125.00,1125.00,0,10,10.00
08/24/2005,22:13,1125.25,1125.25,1125.25,1125.25,4,0,4.00
08/24/2005,22:14,1125.00,1125.00,1125.00,1125.00,0,12,12.00
08/24/2005,22:15,1125.00,1125.00,1125.00,1125.00,0,11,11.00
08/24/2005,22:16,1125.25,1125.25,1125.00,1125.00,2,1,3.00
08/24/2005,22:17,1125.00,1125.00,1125.00,1125.00,0,2,2.00
08/24/2005,22:18,1125.00,1125.00,1125.00,1125.00,0,1,1.00
08/24/2005,22:19,1125.25,1125.25,1125.00,1125.25,22,2,24.00
08/24/2005,22:20,1125.25,1125.25,1125.25,1125.25,33,0,33.00
08/24/2005,22:21,1125.50,1125.50,1125.00,1125.00,2,7,9.00
08/24/2005,22:22,1125.00,1125.25,1125.00,1125.00,10,2,12.00
08/24/2005,22:23,1125.00,1125.00,1125.00,1125.00,0,3,3.00
08/24/2005,22:24,1125.00,1125.25,1125.00,1125.25,2,17,19.00
08/24/2005,22:27,1125.25,1125.25,1125.25,1125.25,11,0,11.00
08/24/2005,22:28,1125.25,1125.25,1125.25,1125.25,3,0,3.00
08/24/2005,22:29,1125.25,1125.25,1125.25,1125.25,2,0,2.00
08/24/2005,22:30,1125.25,1125.25,1125.25,1125.25,5,0,5.00
08/24/2005,22:34,1125.25,1125.25,1125.25,1125.25,14,0,14.00
08/24/2005,22:35,1125.25,1125.25,1125.25,1125.25,20,0,20.00
08/24/2005,22:36,1125.25,1125.25,1125.25,1125.25,9,0,9.00
08/24/2005,22:37,1125.25,1125.25,1125.25,1125.25,7,0,7.00
08/24/2005,22:38,1125.25,1125.25,1125.25,1125.25,5,0,5.00
08/24/2005,22:39,1125.25,1125.25,1125.25,1125.25,1,0,1.00
08/24/2005,22:40,1125.25,1125.25,1125.25,1125.25,15,0,15.00
08/24/2005,22:41,1125.25,1125.25,1125.25,1125.25,7,0,7.00
08/24/2005,22:42,1125.25,1125.25,1125.25,1125.25,2,0,2.00
08/24/2005,22:43,1125.25,1125.25,1125.25,1125.25,2,0,2.00
08/24/2005,22:44,1125.25,1125.25,1125.25,1125.25,18,0,18.00
08/24/2005,22:45,1125.25,1125.50,1125.25,1125.50,3,0,3.00
08/24/2005,22:47,1125.25,1125.25,1125.25,1125.25,0,2,2.00
08/24/2005,22:48,1125.25,1125.25,1125.00,1125.25,20,21,41.00
08/24/2005,22:50,1125.00,1125.00,1125.00,1125.00,0,2,2.00
08/24/2005,22:52,1125.00,1125.00,1125.00,1125.00,0,41,41.00
08/24/2005,22:53,1125.00,1125.00,1125.00,1125.00,0,26,26.00
08/24/2005,22:55,1125.00,1125.00,1125.00,1125.00,0,29,29.00
08/24/2005,22:56,1125.00,1125.00,1125.00,1125.00,0,1,1.00
08/24/2005,22:57,1124.75,1124.75,1124.50,1124.50,0,13,13.00
08/24/2005,23:00,1124.75,1124.75,1124.75,1124.75,3,0,3.00
08/24/2005,23:02,1124.50,1124.50,1124.50,1124.50,0,4,4.00
08/24/2005,23:03,1124.75,1124.75,1124.75,1124.75,3,0,3.00
08/24/2005,23:04,1124.75,1124.75,1124.75,1124.75,1,0,1.00
08/24/2005,23:06,1125.00,1125.00,1125.00,1125.00,1,0,1.00
08/24/2005,23:10,1124.75,1124.75,1124.75,1124.75,0,7,7.00
08/24/2005,23:14,1124.75,1124.75,1124.75,1124.75,0,1,1.00
08/24/2005,23:15,1125.00,1125.00,1125.00,1125.00,18,0,18.00
08/24/2005,23:19,1125.25,1125.25,1125.00,1125.00,5,1,6.00
08/24/2005,23:20,1125.25,1125.25,1125.25,1125.25,5,0,5.00
08/24/2005,23:22,1125.25,1125.25,1125.25,1125.25,1,0,1.00
08/24/2005,23:30,1125.25,1125.25,1125.00,1125.00,3,15,18.00
08/24/2005,23:31,1125.00,1125.00,1125.00,1125.00,0,5,5.00
08/24/2005,23:32,1125.25,1125.25,1125.00,1125.00,1,13,14.00
08/24/2005,23:35,1125.00,1125.00,1125.00,1125.00,0,2,2.00
08/24/2005,23:39,1125.00,1125.00,1125.00,1125.00,0,3,3.00
08/24/2005,23:43,1125.00,1125.25,1124.75,1124.75,3,3,6.00
08/24/2005,23:44,1125.25,1125.25,1125.25,1125.25,5,0,5.00
08/24/2005,23:47,1125.00,1125.00,1124.75,1124.75,0,2,2.00
08/24/2005,23:49,1125.00,1125.00,1125.00,1125.00,2,0,2.00
08/24/2005,23:53,1124.75,1124.75,1124.75,1124.75,0,1,1.00
08/24/2005,23:56,1124.75,1124.75,1124.75,1124.75,0,1,1.00
08/24/2005,23:58,1125.00,1125.00,1125.00,1125.00,1,0,1.00
08/25/2005,00:01,1125.00,1125.25,1125.00,1125.25,2,0,2.00
08/25/2005,00:04,1125.25,1125.25,1125.25,1125.25,1,0,1.00
08/25/2005,00:10,1125.00,1125.00,1125.00,1125.00,0,4,4.00
08/25/2005,00:11,1125.00,1125.00,1125.00,1125.00,0,5,5.00
08/25/2005,00:12,1125.00,1125.00,1125.00,1125.00,0,5,5.00
08/25/2005,00:14,1125.00,1125.00,1125.00,1125.00,0,5,5.00
08/25/2005,00:15,1125.00,1125.00,1125.00,1125.00,0,28,28.00
08/25/2005,00:16,1125.00,1125.00,1125.00,1125.00,0,10,10.00
08/25/2005,00:19,1125.00,1125.00,1124.75,1124.75,0,15,15.00
08/25/2005,00:22,1124.75,1124.75,1124.75,1124.75,0,5,5.00
08/25/2005,00:25,1125.00,1125.00,1125.00,1125.00,1,0,1.00
08/25/2005,00:29,1125.00,1125.00,1125.00,1125.00,4,0,4.00
08/25/2005,00:30,1124.75,1124.75,1124.75,1124.75,0,3,3.00
08/25/2005,00:32,1124.75,1124.75,1124.75,1124.75,0,1,1.00
08/25/2005,00:34,1125.00,1125.00,1125.00,1125.00,1,0,1.00
08/25/2005,00:35,1125.00,1125.00,1125.00,1125.00,13,0,13.00
08/25/2005,00:37,1125.00,1125.00,1125.00,1125.00,2,0,2.00
08/25/2005,00:41,1125.00,1125.00,1125.00,1125.00,11,0,11.00
08/25/2005,00:42,1125.00,1125.00,1125.00,1125.00,1,0,1.00
08/25/2005,00:44,1125.25,1125.25,1125.00,1125.00,1,21,22.00
08/25/2005,00:45,1125.00,1125.25,1125.00,1125.25,2,2,4.00
08/25/2005,00:46,1124.75,1124.75,1124.75,1124.75,0,1,1.00
08/25/2005,00:47,1124.75,1124.75,1124.50,1124.50,0,40,40.00
08/25/2005,00:49,1124.75,1124.75,1124.75,1124.75,10,0,10.00
08/25/2005,00:50,1124.75,1124.75,1124.75,1124.75,12,0,12.00
08/25/2005,00:51,1124.75,1124.75,1124.75,1124.75,8,0,8.00
08/25/2005,00:52,1124.75,1124.75,1124.50,1124.50,2,55,57.00
08/25/2005,00:53,1124.50,1124.50,1124.25,1124.50,5,18,23.00
08/25/2005,00:55,1124.50,1124.75,1124.25,1124.75,59,1,60.00
08/25/2005,00:58,1124.75,1124.75,1124.75,1124.75,28,0,28.00
08/25/2005,01:01,1125.00,1125.00,1125.00,1125.00,10,0,10.00
08/25/2005,01:02,1124.75,1124.75,1124.75,1124.75,0,1,1.00
08/25/2005,01:03,1125.00,1125.50,1125.00,1125.25,97,2,99.00
08/25/2005,01:05,1125.00,1125.00,1125.00,1125.00,0,6,6.00
08/25/2005,01:07,1125.00,1125.00,1125.00,1125.00,0,1,1.00
08/25/2005,01:08,1125.25,1125.25,1125.25,1125.25,2,0,2.00
08/25/2005,01:09,1125.00,1125.00,1125.00,1125.00,0,11,11.00
08/25/2005,01:12,1125.00,1125.00,1125.00,1125.00,0,1,1.00
08/25/2005,01:13,1125.25,1125.25,1125.25,1125.25,10,0,10.00
08/25/2005,01:15,1125.25,1125.50,1125.25,1125.50,170,0,170.00
08/25/2005,01:16,1125.50,1125.50,1125.25,1125.25,2,3,5.00
08/25/2005,01:18,1125.25,1125.25,1125.25,1125.25,0,4,4.00
08/25/2005,01:19,1125.25,1125.25,1125.25,1125.25,0,1,1.00
08/25/2005,01:20,1125.50,1125.75,1125.50,1125.50,41,6,47.00
08/25/2005,01:21,1125.50,1125.50,1125.50,1125.50,0,92,92.00
08/25/2005,01:22,1125.50,1125.50,1125.50,1125.50,0,18,18.00
08/25/2005,01:23,1125.50,1125.50,1125.50,1125.50,0,47,47.00
08/25/2005,01:24,1125.50,1125.50,1125.25,1125.25,0,94,94.00
08/25/2005,01:25,1125.25,1125.25,1125.25,1125.25,0,68,68.00
08/25/2005,01:27,1125.00,1125.00,1124.75,1124.75,0,61,61.00
08/25/2005,01:28,1124.75,1124.75,1124.75,1124.75,0,4,4.00
08/25/2005,01:29,1124.75,1124.75,1124.75,1124.75,0,26,26.00
08/25/2005,01:30,1124.75,1124.75,1124.75,1124.75,0,46,46.00
08/25/2005,01:31,1125.00,1125.00,1125.00,1125.00,14,0,14.00
08/25/2005,01:32,1125.00,1125.00,1124.75,1124.75,2,2,4.00
08/25/2005,01:33,1124.75,1124.75,1124.75,1124.75,0,53,53.00
08/25/2005,01:35,1125.00,1125.00,1125.00,1125.00,80,0,80.00
08/25/2005,01:41,1125.00,1125.00,1125.00,1125.00,1,0,1.00
08/25/2005,01:42,1125.00,1125.00,1125.00,1125.00,1,0,1.00
08/25/2005,01:43,1124.75,1124.75,1124.75,1124.75,0,5,5.00
08/25/2005,01:46,1125.00,1125.00,1125.00,1125.00,582,0,582.00
08/25/2005,01:47,1125.00,1125.00,1125.00,1125.00,2,0,2.00
08/25/2005,01:48,1125.00,1125.00,1125.00,1125.00,9,0,9.00
08/25/2005,01:49,1125.00,1125.00,1125.00,1125.00,5,0,5.00
08/25/2005,01:50,1125.00,1125.00,1125.00,1125.00,84,0,84.00
08/25/2005,01:53,1125.00,1125.25,1125.00,1125.25,51,0,51.00
08/25/2005,01:54,1125.00,1125.25,1125.00,1125.25,2,50,52.00
08/25/2005,01:55,1125.25,1125.25,1125.25,1125.25,141,0,141.00
08/25/2005,02:01,1125.25,1125.50,1125.25,1125.25,140,20,160.00
08/25/2005,02:02,1125.25,1125.50,1125.25,1125.25,40,272,312.00
08/25/2005,02:03,1125.50,1125.75,1125.50,1125.50,172,34,206.00
08/25/2005,02:04,1125.75,1125.75,1125.25,1125.50,163,69,232.00
08/25/2005,02:05,1125.75,1126.00,1125.75,1125.75,227,80,307.00
08/25/2005,02:06,1125.75,1126.00,1125.75,1125.75,66,27,93.00
08/25/2005,02:07,1125.75,1126.00,1125.75,1126.00,270,3,273.00
08/25/2005,02:08,1126.00,1126.25,1126.00,1126.25,304,14,318.00
08/25/2005,02:09,1126.00,1126.25,1126.00,1126.25,83,4,87.00
08/25/2005,02:10,1126.00,1126.00,1126.00,1126.00,0,92,92.00
08/25/2005,02:11,1126.00,1126.25,1126.00,1126.00,2,70,72.00
08/25/2005,02:12,1126.00,1126.00,1126.00,1126.00,0,39,39.00
08/25/2005,02:13,1126.00,1126.00,1125.75,1125.75,0,50,50.00
08/25/2005,02:14,1125.75,1126.00,1125.25,1125.25,107,443,550.00
08/25/2005,02:15,1125.25,1125.25,1125.25,1125.25,0,278,278.00
08/25/2005,02:16,1125.25,1125.25,1124.75,1125.00,111,54,165.00
08/25/2005,02:17,1124.75,1125.00,1124.75,1125.00,31,6,37.00
08/25/2005,02:18,1125.25,1125.25,1124.50,1124.75,42,308,350.00
08/25/2005,02:19,1124.75,1125.00,1124.75,1125.00,19,0,19.00
08/25/2005,02:20,1125.00,1125.25,1125.00,1125.25,189,0,189.00
08/25/2005,02:21,1125.25,1125.25,1125.00,1125.00,41,18,59.00
08/25/2005,02:22,1125.00,1125.00,1124.75,1125.00,15,22,37.00
08/25/2005,02:23,1125.00,1125.00,1125.00,1125.00,1,0,1.00
08/25/2005,02:24,1124.75,1124.75,1124.25,1124.50,172,273,445.00
08/25/2005,02:25,1124.75,1124.75,1124.50,1124.75,79,11,90.00
08/25/2005,02:26,1124.75,1124.75,1124.50,1124.50,10,15,25.00
08/25/2005,02:27,1124.75,1124.75,1124.50,1124.50,41,3,44.00
08/25/2005,02:28,1124.50,1124.75,1124.50,1124.75,3,1,4.00
08/25/2005,02:29,1124.75,1125.75,1124.50,1125.50,215,81,296.00
08/25/2005,02:30,1125.50,1125.50,1125.00,1125.00,0,74,74.00
08/25/2005,02:31,1125.00,1125.25,1125.00,1125.00,12,15,27.00
08/25/2005,02:32,1125.00,1125.25,1125.00,1125.25,65,12,77.00
08/25/2005,02:33,1125.00,1125.00,1124.75,1124.75,0,62,62.00
08/25/2005,02:34,1124.75,1124.75,1124.25,1124.25,5,218,223.00
08/25/2005,02:35,1124.00,1124.00,1123.75,1124.00,1,166,167.00
08/25/2005,02:36,1124.00,1124.25,1124.00,1124.25,99,0,99.00
08/25/2005,02:37,1124.25,1124.25,1124.00,1124.25,25,52,77.00
08/25/2005,02:38,1124.25,1124.25,1124.25,1124.25,71,0,71.00
08/25/2005,02:39,1124.00,1124.00,1123.75,1123.75,0,117,117.00
08/25/2005,02:40,1124.00,1124.00,1123.25,1123.25,5,570,575.00
08/25/2005,02:41,1123.50,1124.00,1123.50,1123.75,360,67,427.00
08/25/2005,02:42,1124.00,1124.50,1124.00,1124.50,182,0,182.00
08/25/2005,02:43,1124.25,1124.50,1124.25,1124.50,7,57,64.00
08/25/2005,02:44,1124.50,1124.75,1124.50,1124.75,73,0,73.00
08/25/2005,02:45,1124.75,1125.00,1124.75,1125.00,117,0,117.00
08/25/2005,02:46,1124.75,1124.75,1124.75,1124.75,0,2,2.00
08/25/2005,02:47,1125.00,1125.00,1124.75,1125.00,110,30,140.00
08/25/2005,02:48,1124.75,1125.25,1124.75,1125.25,238,18,256.00
08/25/2005,02:49,1125.25,1125.25,1124.75,1125.00,40,27,67.00
08/25/2005,02:50,1125.00,1125.00,1124.75,1124.75,62,157,219.00
08/25/2005,02:51,1124.50,1124.50,1124.50,1124.50,0,80,80.00
08/25/2005,02:52,1124.75,1124.75,1124.25,1124.50,36,161,197.00
08/25/2005,02:53,1124.50,1124.50,1124.25,1124.25,31,6,37.00
08/25/2005,02:54,1124.25,1124.50,1124.25,1124.25,1,92,93.00
08/25/2005,02:55,1124.25,1124.50,1124.00,1124.00,4,25,29.00
08/25/2005,02:56,1124.25,1124.25,1124.00,1124.25,15,6,21.00
08/25/2005,02:57,1124.25,1124.75,1124.25,1124.75,481,0,481.00
08/25/2005,02:58,1125.00,1125.00,1125.00,1125.00,91,0,91.00
08/25/2005,02:59,1125.00,1125.00,1125.00,1125.00,107,0,107.00
08/25/2005,03:00,1125.00,1125.00,1125.00,1125.00,19,0,19.00
08/25/2005,03:01,1124.75,1125.00,1124.75,1124.75,20,242,262.00
08/25/2005,03:02,1124.75,1125.00,1124.75,1124.75,39,410,449.00
08/25/2005,03:03,1124.75,1124.75,1124.50,1124.50,0,17,17.00
08/25/2005,03:04,1124.75,1124.75,1124.75,1124.75,63,0,63.00
08/25/2005,03:05,1124.75,1125.00,1124.75,1125.00,35,0,35.00
08/25/2005,03:06,1124.75,1124.75,1124.75,1124.75,0,24,24.00
08/25/2005,03:07,1124.75,1124.75,1124.75,1124.75,0,12,12.00
08/25/2005,03:08,1124.50,1124.50,1124.50,1124.50,0,53,53.00
08/25/2005,03:09,1124.50,1124.50,1124.25,1124.50,1,25,26.00
08/25/2005,03:10,1124.50,1124.50,1124.50,1124.50,83,0,83.00
08/25/2005,03:11,1124.25,1124.50,1124.25,1124.50,4,29,33.00
08/25/2005,03:12,1124.25,1124.75,1124.25,1124.50,66,7,73.00
08/25/2005,03:13,1124.50,1124.75,1124.50,1124.75,56,32,88.00
08/25/2005,03:14,1124.75,1125.00,1124.75,1125.00,53,66,119.00
08/25/2005,03:15,1125.00,1125.25,1125.00,1125.00,51,115,166.00
08/25/2005,03:16,1125.00,1125.25,1125.00,1125.25,110,5,115.00
08/25/2005,03:17,1125.25,1125.50,1125.00,1125.00,29,85,114.00
08/25/2005,03:18,1124.75,1125.00,1124.75,1125.00,24,1,25.00
08/25/2005,03:19,1124.75,1124.75,1124.25,1124.50,16,143,159.00
08/25/2005,03:20,1124.50,1124.50,1124.50,1124.50,38,0,38.00
08/25/2005,03:21,1124.50,1124.50,1124.50,1124.50,1,0,1.00
08/25/2005,03:23,1124.50,1124.50,1124.50,1124.50,53,0,53.00
08/25/2005,03:24,1124.50,1124.50,1124.50,1124.50,25,0,25.00
08/25/2005,03:25,1124.50,1124.50,1124.50,1124.50,25,0,25.00
08/25/2005,03:26,1124.50,1124.50,1124.50,1124.50,27,0,27.00
08/25/2005,03:27,1124.50,1124.50,1124.25,1124.25,63,2,65.00
08/25/2005,03:29,1124.50,1124.50,1124.50,1124.50,10,0,10.00
08/25/2005,03:30,1124.50,1124.50,1124.25,1124.50,22,1,23.00
08/25/2005,03:31,1124.50,1124.50,1124.50,1124.50,12,0,12.00
08/25/2005,03:32,1124.50,1124.50,1124.25,1124.25,1,38,39.00
08/25/2005,03:33,1124.25,1124.25,1124.25,1124.25,0,29,29.00
08/25/2005,03:34,1124.50,1124.50,1124.50,1124.50,10,0,10.00
08/25/2005,03:35,1124.50,1124.50,1124.50,1124.50,13,0,13.00
08/25/2005,03:36,1124.25,1124.50,1124.25,1124.50,1,1,2.00
08/25/2005,03:37,1124.50,1124.50,1124.25,1124.25,2,4,6.00
08/25/2005,03:38,1124.25,1124.50,1124.25,1124.50,35,1,36.00
08/25/2005,03:39,1124.50,1124.50,1124.50,1124.50,10,0,10.00
08/25/2005,03:40,1124.50,1124.50,1124.50,1124.50,1,0,1.00
08/25/2005,03:41,1124.25,1124.25,1124.25,1124.25,0,47,47.00
08/25/2005,03:42,1124.25,1124.25,1124.25,1124.25,0,37,37.00
08/25/2005,03:43,1124.25,1124.50,1124.25,1124.50,101,22,123.00
08/25/2005,03:44,1124.50,1124.50,1124.50,1124.50,3,0,3.00
08/25/2005,03:45,1124.75,1124.75,1124.75,1124.75,1,0,1.00
08/25/2005,03:46,1124.50,1124.75,1124.50,1124.75,77,1,78.00
08/25/2005,03:48,1124.75,1125.00,1124.75,1125.00,9,0,9.00
08/25/2005,03:49,1125.00,1125.00,1124.75,1125.00,68,4,72.00
08/25/2005,03:50,1125.00,1125.25,1124.75,1125.00,28,1,29.00
08/25/2005,03:51,1124.75,1124.75,1124.75,1124.75,0,49,49.00
08/25/2005,03:52,1124.75,1124.75,1124.50,1124.75,2,4,6.00
08/25/2005,03:53,1124.75,1124.75,1124.50,1124.50,65,2,67.00
08/25/2005,03:54,1124.50,1124.50,1124.25,1124.50,50,97,147.00
08/25/2005,03:55,1124.50,1124.75,1124.50,1124.75,87,0,87.00
08/25/2005,03:56,1124.75,1124.75,1124.75,1124.75,14,0,14.00
08/25/2005,03:57,1124.75,1124.75,1124.50,1124.75,4,1,5.00
08/25/2005,03:59,1124.75,1124.75,1124.75,1124.75,11,0,11.00
08/25/2005,04:01,1125.00,1125.25,1125.00,1125.25,120,0,120.00
08/25/2005,04:02,1125.25,1125.25,1125.00,1125.25,23,5,28.00
08/25/2005,04:03,1125.00,1125.00,1124.75,1125.00,10,48,58.00
08/25/2005,04:04,1124.75,1125.00,1124.50,1124.75,3,112,115.00
08/25/2005,04:05,1124.75,1124.75,1124.50,1124.75,28,1,29.00
08/25/2005,04:06,1124.75,1124.75,1124.75,1124.75,1,0,1.00
08/25/2005,04:07,1124.50,1124.50,1124.25,1124.50,1,54,55.00
08/25/2005,04:08,1124.50,1124.50,1124.50,1124.50,9,0,9.00
08/25/2005,04:09,1124.50,1124.50,1124.00,1124.25,162,117,279.00
08/25/2005,04:10,1124.25,1124.50,1124.00,1124.50,81,3,84.00
08/25/2005,04:11,1124.25,1124.25,1124.00,1124.25,86,29,115.00
08/25/2005,04:12,1124.25,1124.25,1124.00,1124.25,111,3,114.00
08/25/2005,04:13,1124.25,1124.50,1124.25,1124.50,36,0,36.00
08/25/2005,04:15,1124.25,1124.25,1124.25,1124.25,0,12,12.00
08/25/2005,04:16,1124.25,1124.25,1124.25,1124.25,0,86,86.00
08/25/2005,04:17,1124.25,1124.25,1124.25,1124.25,0,24,24.00
08/25/2005,04:19,1124.50,1124.50,1124.50,1124.50,10,0,10.00
08/25/2005,04:20,1124.25,1124.25,1124.25,1124.25,0,10,10.00
08/25/2005,04:21,1124.25,1124.50,1124.25,1124.50,35,1,36.00
08/25/2005,04:22,1124.50,1124.50,1124.50,1124.50,2,0,2.00
08/25/2005,04:24,1124.50,1124.50,1124.50,1124.50,30,0,30.00
08/25/2005,04:25,1124.50,1124.50,1124.50,1124.50,11,0,11.00
08/25/2005,04:29,1124.50,1124.50,1124.50,1124.50,5,0,5.00
08/25/2005,04:31,1124.75,1124.75,1124.75,1124.75,102,0,102.00
08/25/2005,04:33,1124.75,1125.00,1124.75,1125.00,145,0,145.00
08/25/2005,04:34,1125.00,1125.25,1124.75,1124.75,180,47,227.00
08/25/2005,04:35,1125.00,1125.00,1125.00,1125.00,1,0,1.00
08/25/2005,04:36,1125.00,1125.25,1125.00,1125.00,11,1,12.00
08/25/2005,04:37,1125.25,1125.25,1125.00,1125.00,51,82,133.00
08/25/2005,04:38,1125.00,1125.00,1124.75,1125.00,1,22,23.00
08/25/2005,04:39,1125.00,1125.00,1125.00,1125.00,47,0,47.00
08/25/2005,04:40,1125.00,1125.00,1124.50,1124.50,9,226,235.00
08/25/2005,04:41,1124.25,1124.50,1124.00,1124.25,57,92,149.00
08/25/2005,04:42,1124.25,1124.25,1124.00,1124.00,0,77,77.00
08/25/2005,04:43,1124.25,1124.50,1124.25,1124.25,30,68,98.00
08/25/2005,04:44,1124.25,1124.50,1124.00,1124.00,1,92,93.00
08/25/2005,04:45,1124.00,1124.00,1124.00,1124.00,0,162,162.00
08/25/2005,04:46,1124.00,1124.00,1123.75,1124.00,20,98,118.00
08/25/2005,04:47,1124.25,1124.25,1124.00,1124.25,3,24,27.00
08/25/2005,04:48,1124.00,1124.00,1124.00,1124.00,0,1,1.00
08/25/2005,04:51,1124.25,1124.25,1124.25,1124.25,50,0,50.00
08/25/2005,04:52,1124.25,1124.25,1124.25,1124.25,3,0,3.00
08/25/2005,04:53,1124.00,1124.25,1124.00,1124.25,6,2,8.00
08/25/2005,04:55,1124.25,1124.25,1124.25,1124.25,15,0,15.00
08/25/2005,04:56,1124.25,1124.25,1124.25,1124.25,3,0,3.00
08/25/2005,04:57,1124.25,1124.25,1124.25,1124.25,76,0,76.00
08/25/2005,04:58,1124.25,1124.25,1124.25,1124.25,2,0,2.00
08/25/2005,04:59,1124.25,1124.50,1124.25,1124.50,151,1,152.00
08/25/2005,05:00,1124.50,1124.50,1124.25,1124.25,1,72,73.00
08/25/2005,05:01,1124.25,1124.25,1124.25,1124.25,0,3,3.00
08/25/2005,05:02,1124.25,1124.25,1124.00,1124.00,4,108,112.00
08/25/2005,05:03,1124.50,1124.50,1124.50,1124.50,94,0,94.00
08/25/2005,05:04,1124.50,1124.50,1124.50,1124.50,10,0,10.00
08/25/2005,05:05,1124.75,1124.75,1124.75,1124.75,5,0,5.00
08/25/2005,05:06,1124.50,1124.50,1124.50,1124.50,0,1,1.00
08/25/2005,05:07,1124.75,1124.75,1124.75,1124.75,2,0,2.00
08/25/2005,05:09,1124.50,1124.50,1124.25,1124.25,33,165,198.00
08/25/2005,05:12,1124.50,1124.50,1124.25,1124.25,1,5,6.00
08/25/2005,05:14,1124.25,1124.25,1124.25,1124.25,0,1,1.00
08/25/2005,05:15,1124.25,1124.25,1124.25,1124.25,0,4,4.00
08/25/2005,05:16,1124.25,1124.50,1124.25,1124.50,90,4,94.00
08/25/2005,05:17,1124.50,1124.50,1124.50,1124.50,23,0,23.00
08/25/2005,05:18,1124.50,1124.50,1124.50,1124.50,15,0,15.00
08/25/2005,05:19,1124.50,1125.00,1124.50,1125.00,113,0,113.00
08/25/2005,05:20,1125.00,1125.00,1124.75,1125.00,147,2,149.00
08/25/2005,05:21,1125.00,1125.00,1125.00,1125.00,1,0,1.00
08/25/2005,05:22,1125.00,1125.00,1125.00,1125.00,5,0,5.00
08/25/2005,05:23,1125.00,1125.00,1125.00,1125.00,50,0,50.00
08/25/2005,05:24,1125.00,1125.00,1125.00,1125.00,5,0,5.00
08/25/2005,05:26,1125.00,1125.00,1125.00,1125.00,23,0,23.00
08/25/2005,05:28,1125.00,1125.50,1125.00,1125.25,111,7,118.00
08/25/2005,05:29,1125.25,1125.75,1125.25,1125.25,61,22,83.00
08/25/2005,05:30,1125.50,1125.50,1125.25,1125.25,1,8,9.00
08/25/2005,05:31,1125.25,1125.25,1125.25,1125.25,0,3,3.00
08/25/2005,05:32,1125.50,1125.50,1125.25,1125.25,24,5,29.00
08/25/2005,05:34,1125.25,1125.50,1125.25,1125.50,20,92,112.00
08/25/2005,05:35,1125.25,1125.50,1125.25,1125.25,5,39,44.00
08/25/2005,05:36,1125.50,1125.75,1125.50,1125.75,55,25,80.00
08/25/2005,05:37,1125.50,1125.50,1125.50,1125.50,0,36,36.00
08/25/2005,05:38,1125.50,1125.50,1125.50,1125.50,0,25,25.00
08/25/2005,05:39,1125.50,1125.75,1125.50,1125.50,10,7,17.00
08/25/2005,05:40,1125.50,1125.75,1125.50,1125.75,34,1,35.00
08/25/2005,05:41,1125.75,1126.00,1125.75,1125.75,47,23,70.00
08/25/2005,05:42,1125.75,1126.00,1125.75,1125.75,2,43,45.00
08/25/2005,05:43,1125.50,1125.50,1125.50,1125.50,0,5,5.00
08/25/2005,05:44,1125.50,1125.50,1125.50,1125.50,0,35,35.00
08/25/2005,05:45,1125.50,1125.50,1125.50,1125.50,0,9,9.00
08/25/2005,05:46,1125.50,1125.50,1125.50,1125.50,0,1,1.00
08/25/2005,05:48,1125.50,1125.75,1125.50,1125.75,5,1,6.00
08/25/2005,05:50,1125.50,1125.50,1125.50,1125.50,0,59,59.00
08/25/2005,05:51,1125.50,1125.50,1125.25,1125.50,8,2,10.00
08/25/2005,05:53,1125.50,1125.50,1125.25,1125.50,21,201,222.00
08/25/2005,05:54,1125.25,1125.25,1125.25,1125.25,0,28,28.00
08/25/2005,05:55,1125.25,1125.25,1125.25,1125.25,0,28,28.00
08/25/2005,05:56,1125.25,1125.25,1125.25,1125.25,0,47,47.00
08/25/2005,05:57,1125.25,1125.25,1125.25,1125.25,0,3,3.00
08/25/2005,05:58,1125.00,1125.00,1125.00,1125.00,0,2,2.00
08/25/2005,05:59,1125.25,1125.25,1125.00,1125.00,12,1,13.00
08/25/2005,06:00,1125.25,1125.25,1125.25,1125.25,1,0,1.00
08/25/2005,06:01,1125.25,1125.25,1125.00,1125.25,11,2,13.00
08/25/2005,06:02,1125.25,1125.25,1125.25,1125.25,52,0,52.00
08/25/2005,06:03,1125.25,1125.50,1125.25,1125.25,29,5,34.00
08/25/2005,06:04,1125.25,1125.25,1125.25,1125.25,0,22,22.00
08/25/2005,06:05,1125.25,1125.50,1125.25,1125.50,10,1,11.00
08/25/2005,06:07,1125.25,1125.25,1125.25,1125.25,0,1,1.00
08/25/2005,06:08,1125.50,1125.75,1125.25,1125.50,103,52,155.00
08/25/2005,06:09,1125.50,1125.50,1125.25,1125.50,45,3,48.00
08/25/2005,06:10,1125.75,1125.75,1125.75,1125.75,5,0,5.00
08/25/2005,06:11,1125.75,1125.75,1125.75,1125.75,4,0,4.00
08/25/2005,06:12,1125.50,1125.50,1125.50,1125.50,0,320,320.00
08/25/2005,06:13,1125.50,1125.75,1125.50,1125.75,2,20,22.00
08/25/2005,06:14,1125.50,1125.50,1125.50,1125.50,0,17,17.00
08/25/2005,06:15,1125.75,1125.75,1125.50,1125.50,51,5,56.00
08/25/2005,06:16,1125.50,1125.50,1125.00,1125.00,0,140,140.00
08/25/2005,06:17,1125.25,1125.50,1125.25,1125.25,229,71,300.00
08/25/2005,06:18,1125.25,1125.25,1125.25,1125.25,0,63,63.00
08/25/2005,06:19,1125.25,1125.25,1125.00,1125.25,10,66,76.00
08/25/2005,06:20,1125.50,1125.50,1125.50,1125.50,50,0,50.00
08/25/2005,06:21,1125.25,1125.25,1125.25,1125.25,0,4,4.00
08/25/2005,06:22,1125.25,1125.25,1125.25,1125.25,0,3,3.00
08/25/2005,06:23,1125.25,1125.50,1125.25,1125.50,91,1,92.00
08/25/2005,06:24,1125.50,1125.50,1125.50,1125.50,15,0,15.00
08/25/2005,06:25,1125.50,1125.75,1125.50,1125.50,30,1,31.00
08/25/2005,06:26,1125.50,1125.75,1125.50,1125.75,19,90,109.00
08/25/2005,06:27,1125.50,1125.50,1125.50,1125.50,0,116,116.00
08/25/2005,06:28,1125.50,1125.50,1125.50,1125.50,0,64,64.00
08/25/2005,06:29,1125.50,1125.75,1125.50,1125.50,1,48,49.00
08/25/2005,06:30,1125.50,1125.50,1125.50,1125.50,0,29,29.00
08/25/2005,06:31,1125.50,1125.50,1125.50,1125.50,0,79,79.00
08/25/2005,06:32,1125.50,1125.50,1125.50,1125.50,0,82,82.00
08/25/2005,06:33,1125.25,1125.50,1125.25,1125.50,75,1,76.00
08/25/2005,06:34,1125.25,1125.25,1125.25,1125.25,0,26,26.00
08/25/2005,06:35,1125.25,1125.25,1125.25,1125.25,0,41,41.00
08/25/2005,06:36,1125.25,1125.25,1125.25,1125.25,0,118,118.00
08/25/2005,06:37,1125.25,1125.25,1125.00,1125.00,0,101,101.00
08/25/2005,06:38,1125.25,1125.25,1125.25,1125.25,24,0,24.00
08/25/2005,06:39,1125.25,1125.25,1125.00,1125.00,1,2,3.00
08/25/2005,06:40,1125.25,1125.25,1125.25,1125.25,21,0,21.00
08/25/2005,06:41,1125.25,1125.25,1125.25,1125.25,2,0,2.00
08/25/2005,06:42,1125.25,1125.25,1125.25,1125.25,2,0,2.00
08/25/2005,06:44,1125.25,1125.25,1125.00,1125.25,163,1,164.00
08/25/2005,06:45,1125.00,1125.00,1125.00,1125.00,0,131,131.00
08/25/2005,06:46,1125.00,1125.00,1125.00,1125.00,0,100,100.00
08/25/2005,06:48,1125.00,1125.00,1125.00,1125.00,0,1,1.00
08/25/2005,06:49,1125.00,1125.00,1125.00,1125.00,0,59,59.00
08/25/2005,06:50,1125.00,1125.00,1125.00,1125.00,0,87,87.00
08/25/2005,06:51,1124.75,1124.75,1124.75,1124.75,0,191,191.00
08/25/2005,06:52,1124.50,1124.75,1124.50,1124.75,11,45,56.00
08/25/2005,06:53,1124.75,1125.00,1124.75,1125.00,189,0,189.00
08/25/2005,06:54,1125.00,1125.00,1124.75,1125.00,59,100,159.00
08/25/2005,06:55,1124.75,1125.00,1124.75,1124.75,1,112,113.00
08/25/2005,06:56,1124.75,1124.75,1124.75,1124.75,0,42,42.00
08/25/2005,06:57,1124.75,1124.75,1124.75,1124.75,0,29,29.00
08/25/2005,06:58,1125.00,1125.00,1125.00,1125.00,1,0,1.00
08/25/2005,06:59,1125.00,1125.00,1125.00,1125.00,1,0,1.00
08/25/2005,07:00,1124.75,1124.75,1124.50,1124.50,41,88,129.00
08/25/2005,07:01,1124.75,1125.00,1124.50,1124.75,49,27,76.00
08/25/2005,07:02,1124.75,1125.00,1124.75,1125.00,2,1,3.00
08/25/2005,07:03,1124.75,1124.75,1124.75,1124.75,0,56,56.00
08/25/2005,07:04,1125.00,1125.00,1124.75,1124.75,122,34,156.00
08/25/2005,07:05,1124.75,1125.00,1124.75,1124.75,1,61,62.00
08/25/2005,07:06,1124.75,1125.00,1124.75,1124.75,1,3,4.00
08/25/2005,07:08,1124.75,1124.75,1124.75,1124.75,0,35,35.00
08/25/2005,07:09,1124.75,1124.75,1124.75,1124.75,0,10,10.00
08/25/2005,07:10,1124.75,1124.75,1124.75,1124.75,0,3,3.00
08/25/2005,07:11,1124.75,1124.75,1124.75,1124.75,0,6,6.00
08/25/2005,07:12,1124.75,1124.75,1124.75,1124.75,0,3,3.00
08/25/2005,07:13,1124.75,1124.75,1124.75,1124.75,0,105,105.00
08/25/2005,07:14,1125.00,1125.00,1124.75,1125.00,2,66,68.00
08/25/2005,07:15,1124.75,1125.00,1124.75,1124.75,1,234,235.00
08/25/2005,07:16,1124.75,1124.75,1124.75,1124.75,0,305,305.00
08/25/2005,07:17,1124.75,1124.75,1124.75,1124.75,0,5,5.00
08/25/2005,07:18,1124.75,1124.75,1124.75,1124.75,0,38,38.00
08/25/2005,07:19,1124.75,1124.75,1124.50,1124.50,0,6,6.00
08/25/2005,07:20,1124.75,1124.75,1124.75,1124.75,194,0,194.00
08/25/2005,07:21,1124.75,1125.00,1124.50,1125.00,36,2,38.00
08/25/2005,07:22,1124.75,1125.25,1124.75,1125.00,394,9,403.00
08/25/2005,07:23,1125.00,1125.00,1125.00,1125.00,0,329,329.00
08/25/2005,07:24,1125.00,1125.00,1124.75,1125.00,4,111,115.00
08/25/2005,07:25,1125.00,1125.00,1125.00,1125.00,70,0,70.00
08/25/2005,07:26,1125.00,1125.00,1125.00,1125.00,394,0,394.00
08/25/2005,07:27,1125.00,1125.00,1124.75,1125.00,31,12,43.00
08/25/2005,07:28,1125.00,1125.50,1125.00,1125.25,328,316,644.00
08/25/2005,07:29,1125.25,1125.25,1125.25,1125.25,105,0,105.00
08/25/2005,07:30,1125.25,1125.25,1125.25,1125.25,68,0,68.00
08/25/2005,07:31,1125.25,1125.50,1125.00,1125.00,127,402,529.00
08/25/2005,07:32,1125.00,1125.25,1125.00,1125.25,3,129,132.00
08/25/2005,07:33,1125.00,1125.25,1124.75,1125.25,300,103,403.00
08/25/2005,07:34,1125.25,1125.50,1125.25,1125.50,270,0,270.00
08/25/2005,07:35,1125.50,1125.75,1125.50,1125.75,207,62,269.00
08/25/2005,07:36,1125.75,1125.75,1125.50,1125.75,8,3,11.00
08/25/2005,07:37,1125.75,1125.75,1125.75,1125.75,473,0,473.00
08/25/2005,07:38,1125.75,1125.75,1125.75,1125.75,122,0,122.00
08/25/2005,07:39,1125.75,1125.75,1125.50,1125.75,11,2,13.00
08/25/2005,07:40,1125.50,1126.00,1125.50,1126.00,54,13,67.00
08/25/2005,07:41,1125.75,1126.00,1125.75,1126.00,35,5,40.00
08/25/2005,07:42,1126.00,1126.00,1125.75,1125.75,55,21,76.00
08/25/2005,07:43,1126.00,1126.00,1126.00,1126.00,1,0,1.00
08/25/2005,07:44,1125.75,1125.75,1125.75,1125.75,0,430,430.00
08/25/2005,07:45,1125.75,1126.00,1125.75,1126.00,21,69,90.00
08/25/2005,07:46,1126.00,1126.25,1125.75,1126.00,283,24,307.00
08/25/2005,07:47,1126.00,1126.25,1126.00,1126.25,19,220,239.00
08/25/2005,07:48,1126.00,1126.25,1125.75,1126.00,48,188,236.00
08/25/2005,07:49,1126.00,1126.00,1126.00,1126.00,16,0,16.00
08/25/2005,07:50,1126.00,1126.25,1126.00,1126.00,5,2,7.00
08/25/2005,07:51,1126.00,1126.00,1126.00,1126.00,0,292,292.00
08/25/2005,07:52,1126.00,1126.25,1126.00,1126.00,1,54,55.00
08/25/2005,07:53,1126.00,1126.25,1126.00,1126.00,1,250,251.00
08/25/2005,07:54,1126.00,1126.25,1126.00,1126.25,3,7,10.00
08/25/2005,07:55,1126.00,1126.25,1126.00,1126.00,4,5,9.00
08/25/2005,07:56,1126.25,1126.25,1126.00,1126.00,1,182,183.00
08/25/2005,07:57,1126.00,1126.00,1126.00,1126.00,0,161,161.00
08/25/2005,07:58,1126.00,1126.00,1125.75,1126.00,20,192,212.00
08/25/2005,07:59,1126.00,1126.00,1126.00,1126.00,1,0,1.00
08/25/2005,08:01,1125.75,1126.00,1125.75,1125.75,12,2,14.00
08/25/2005,08:02,1125.75,1125.75,1125.75,1125.75,0,78,78.00
08/25/2005,08:03,1125.75,1125.75,1125.75,1125.75,0,14,14.00
08/25/2005,08:04,1126.00,1126.00,1126.00,1126.00,42,0,42.00
08/25/2005,08:05,1126.00,1126.00,1126.00,1126.00,7,0,7.00
08/25/2005,08:06,1126.00,1126.00,1126.00,1126.00,2,0,2.00
08/25/2005,08:07,1125.75,1126.25,1125.75,1126.00,406,14,420.00
08/25/2005,08:08,1126.00,1126.00,1126.00,1126.00,0,16,16.00
08/25/2005,08:09,1126.00,1126.00,1126.00,1126.00,0,11,11.00
08/25/2005,08:10,1126.00,1126.50,1126.00,1126.25,330,127,457.00
08/25/2005,08:11,1126.50,1126.50,1126.00,1126.00,51,500,551.00
08/25/2005,08:12,1126.25,1126.50,1126.25,1126.25,118,94,212.00
08/25/2005,08:13,1126.25,1126.25,1126.00,1126.25,1,65,66.00
08/25/2005,08:15,1126.25,1126.25,1126.25,1126.25,1,0,1.00
08/25/2005,08:16,1126.25,1126.25,1126.25,1126.25,7,0,7.00
08/25/2005,08:17,1126.00,1126.25,1126.00,1126.00,5,13,18.00
08/25/2005,08:18,1126.00,1126.00,1125.75,1125.75,0,205,205.00
08/25/2005,08:19,1125.75,1125.75,1125.75,1125.75,0,4,4.00
08/25/2005,08:20,1125.75,1125.75,1125.75,1125.75,0,2,2.00
08/25/2005,08:21,1126.00,1126.00,1125.75,1126.00,6,30,36.00
08/25/2005,08:22,1125.75,1125.75,1125.75,1125.75,0,10,10.00
08/25/2005,08:23,1125.75,1125.75,1125.75,1125.75,0,599,599.00
08/25/2005,08:24,1125.75,1125.75,1125.75,1125.75,0,29,29.00
08/25/2005,08:25,1126.00,1126.00,1125.75,1126.00,212,20,232.00
08/25/2005,08:26,1126.00,1126.25,1126.00,1126.00,48,246,294.00
08/25/2005,08:27,1126.00,1126.00,1125.75,1125.75,2,175,177.00
08/25/2005,08:28,1125.75,1126.00,1125.75,1126.00,7,65,72.00
08/25/2005,08:29,1125.75,1126.00,1125.75,1125.75,50,251,301.00
08/25/2005,08:30,1125.75,1125.75,1125.00,1125.00,13,1037,1050.00
08/25/2005,08:31,1125.00,1125.50,1124.75,1125.25,1584,1398,2982.00
08/25/2005,08:32,1125.25,1125.75,1125.25,1125.50,1377,565,1942.00
08/25/2005,08:33,1125.25,1125.50,1125.00,1125.50,874,778,1652.00
08/25/2005,08:34,1125.50,1126.00,1125.25,1126.00,1434,1128,2562.00
08/25/2005,08:35,1126.00,1126.00,1125.50,1125.75,823,1063,1886.00
08/25/2005,08:36,1125.50,1126.00,1125.50,1125.75,674,742,1416.00
08/25/2005,08:37,1125.75,1125.75,1125.25,1125.50,965,2394,3359.00
08/25/2005,08:38,1125.50,1125.75,1125.25,1125.50,721,518,1239.00
08/25/2005,08:39,1125.50,1126.00,1125.25,1125.75,1239,1054,2293.00
08/25/2005,08:40,1125.75,1126.25,1125.75,1126.00,1444,1082,2526.00
08/25/2005,08:41,1125.75,1126.00,1125.50,1125.75,469,374,843.00
08/25/2005,08:42,1126.00,1126.25,1125.50,1125.75,1071,1139,2210.00
08/25/2005,08:43,1125.75,1125.75,1125.00,1125.00,202,1509,1711.00
08/25/2005,08:44,1125.00,1125.25,1124.75,1125.25,1096,1445,2541.00
08/25/2005,08:45,1125.00,1126.00,1125.00,1125.75,1384,276,1660.00
08/25/2005,08:46,1125.50,1126.25,1125.50,1126.00,1268,874,2142.00
08/25/2005,08:47,1125.75,1126.00,1125.75,1126.00,939,1125,2064.00
08/25/2005,08:48,1126.00,1126.50,1126.00,1126.00,595,1220,1815.00
08/25/2005,08:49,1126.00,1126.75,1125.75,1125.75,2879,1645,4524.00
08/25/2005,08:50,1125.75,1126.00,1125.00,1125.25,526,2144,2670.00
08/25/2005,08:51,1125.25,1125.75,1125.00,1125.00,884,1157,2041.00
08/25/2005,08:52,1125.25,1125.50,1124.75,1125.00,968,837,1805.00
08/25/2005,08:53,1125.00,1125.50,1124.75,1125.00,1634,1289,2923.00
08/25/2005,08:54,1125.00,1125.00,1124.25,1124.25,809,3351,4160.00
08/25/2005,08:55,1124.25,1124.75,1124.25,1124.75,1698,1809,3507.00
08/25/2005,08:56,1124.75,1124.75,1124.00,1124.00,1192,1859,3051.00
08/25/2005,08:57,1124.00,1124.75,1124.00,1124.50,1310,493,1803.00
08/25/2005,08:58,1124.50,1124.75,1123.75,1124.00,1976,2890,4866.00
08/25/2005,08:59,1124.00,1124.25,1123.75,1124.25,2211,1073,3284.00
08/25/2005,09:00,1124.25,1124.75,1124.25,1124.25,1058,437,1495.00
08/25/2005,09:01,1124.50,1125.00,1124.00,1124.50,1031,1393,2424.00
08/25/2005,09:02,1124.50,1124.75,1124.25,1124.50,1228,1666,2894.00
08/25/2005,09:03,1124.50,1124.75,1124.25,1124.50,989,157,1146.00
08/25/2005,09:04,1124.50,1125.00,1124.50,1125.00,1357,424,1781.00
08/25/2005,09:05,1125.25,1125.25,1124.50,1125.00,913,877,1790.00
08/25/2005,09:06,1125.00,1125.00,1124.25,1124.75,980,1438,2418.00
08/25/2005,09:07,1124.75,1125.25,1124.50,1124.75,749,721,1470.00
08/25/2005,09:08,1124.75,1125.25,1124.50,1125.00,1403,273,1676.00
08/25/2005,09:09,1125.00,1125.75,1124.75,1125.75,1852,35,1887.00
08/25/2005,09:10,1125.75,1126.25,1125.50,1126.00,2058,362,2420.00
08/25/2005,09:11,1125.75,1126.00,1125.50,1125.50,920,1186,2106.00
08/25/2005,09:12,1125.75,1125.75,1125.25,1125.25,666,1790,2456.00
08/25/2005,09:13,1125.25,1125.50,1125.00,1125.25,1022,1319,2341.00
08/25/2005,09:14,1125.25,1125.75,1125.00,1125.25,657,581,1238.00
08/25/2005,09:15,1125.25,1125.50,1125.00,1125.25,479,520,999.00
08/25/2005,09:16,1125.25,1125.75,1125.25,1125.50,724,380,1104.00
08/25/2005,09:17,1125.25,1125.50,1124.50,1125.00,720,1882,2602.00
08/25/2005,09:18,1125.00,1125.00,1124.50,1124.75,760,892,1652.00
08/25/2005,09:19,1125.00,1125.00,1124.75,1124.75,542,8,550.00
08/25/2005,09:20,1125.00,1125.00,1124.25,1124.50,836,1065,1901.00
08/25/2005,09:21,1124.50,1124.75,1124.25,1124.75,1164,798,1962.00
08/25/2005,09:22,1124.50,1125.25,1124.50,1125.00,809,120,929.00
08/25/2005,09:23,1125.00,1125.25,1124.75,1125.00,805,897,1702.00
08/25/2005,09:24,1125.25,1125.25,1124.75,1124.75,191,292,483.00
08/25/2005,09:25,1125.00,1125.00,1124.50,1124.75,291,595,886.00
08/25/2005,09:26,1124.75,1125.75,1124.75,1125.50,1819,398,2217.00
08/25/2005,09:27,1125.50,1125.50,1124.75,1125.25,617,882,1499.00
08/25/2005,09:28,1125.25,1125.25,1124.75,1125.00,261,255,516.00
08/25/2005,09:29,1125.25,1125.50,1125.25,1125.25,475,406,881.00
08/25/2005,09:30,1125.50,1126.00,1125.50,1125.75,2559,464,3023.00
08/25/2005,09:31,1125.75,1126.25,1125.75,1126.00,665,813,1478.00
08/25/2005,09:32,1126.25,1126.75,1126.00,1126.75,3803,2735,6538.00
08/25/2005,09:33,1126.50,1127.00,1126.25,1126.75,2495,1658,4153.00
08/25/2005,09:34,1126.50,1127.00,1126.50,1126.75,2598,606,3204.00
08/25/2005,09:35,1126.75,1127.00,1126.00,1126.25,883,3722,4605.00
08/25/2005,09:36,1126.25,1126.50,1126.25,1126.50,1065,226,1291.00
08/25/2005,09:37,1126.50,1126.50,1126.00,1126.25,605,773,1378.00
08/25/2005,09:38,1126.25,1126.50,1126.00,1126.25,458,614,1072.00
08/25/2005,09:39,1126.25,1126.50,1126.00,1126.25,121,345,466.00
08/25/2005,09:40,1126.25,1126.50,1126.00,1126.00,454,351,805.00
08/25/2005,09:41,1126.25,1127.00,1126.00,1126.75,2316,559,2875.00
08/25/2005,09:42,1126.50,1126.75,1126.25,1126.50,491,466,957.00
08/25/2005,09:43,1126.25,1126.50,1126.00,1126.50,721,1356,2077.00
08/25/2005,09:44,1126.50,1126.75,1126.25,1126.75,1016,289,1305.00
08/25/2005,09:45,1126.50,1127.00,1126.50,1126.75,759,839,1598.00
08/25/2005,09:46,1126.75,1127.25,1126.25,1126.25,2206,2878,5084.00
08/25/2005,09:47,1126.25,1126.75,1126.00,1126.50,2458,904,3362.00
08/25/2005,09:48,1126.50,1127.00,1126.25,1126.25,332,1135,1467.00
08/25/2005,09:49,1126.25,1126.50,1126.25,1126.25,437,682,1119.00
08/25/2005,09:50,1126.50,1126.50,1125.75,1126.25,364,1809,2173.00
08/25/2005,09:51,1126.00,1126.50,1126.00,1126.25,648,199,847.00
08/25/2005,09:52,1126.50,1126.50,1126.00,1126.50,2040,644,2684.00
08/25/2005,09:53,1126.25,1127.00,1126.25,1127.00,1415,1285,2700.00
08/25/2005,09:54,1127.00,1127.00,1126.75,1126.75,260,327,587.00
08/25/2005,09:55,1127.00,1127.00,1126.50,1126.50,322,1066,1388.00
08/25/2005,09:56,1126.50,1126.50,1126.25,1126.50,507,302,809.00
08/25/2005,09:57,1126.75,1126.75,1126.25,1126.50,469,540,1009.00
08/25/2005,09:58,1126.50,1127.50,1126.50,1127.25,2668,1443,4111.00
08/25/2005,09:59,1127.25,1127.25,1127.00,1127.00,868,51,919.00
08/25/2005,10:00,1127.00,1127.00,1126.50,1126.50,300,1959,2259.00
08/25/2005,10:01,1126.75,1127.00,1126.50,1127.00,449,320,769.00
08/25/2005,10:02,1126.75,1127.00,1126.75,1127.00,395,68,463.00
08/25/2005,10:03,1127.00,1127.50,1126.75,1127.25,2171,165,2336.00
08/25/2005,10:04,1127.25,1127.50,1127.00,1127.25,1069,1218,2287.00
08/25/2005,10:05,1127.25,1127.50,1127.00,1127.25,2480,619,3099.00
08/25/2005,10:06,1127.25,1127.25,1127.00,1127.00,224,1514,1738.00
08/25/2005,10:07,1127.25,1127.50,1127.00,1127.00,624,1085,1709.00
08/25/2005,10:08,1127.00,1127.25,1126.75,1127.00,271,722,993.00
08/25/2005,10:09,1127.00,1127.25,1126.75,1126.75,72,417,489.00
08/25/2005,10:10,1127.00,1127.25,1126.75,1127.25,599,216,815.00
08/25/2005,10:11,1127.00,1127.25,1126.75,1127.00,40,496,536.00
08/25/2005,10:12,1126.75,1127.00,1126.50,1126.50,675,1727,2402.00
08/25/2005,10:13,1126.50,1127.25,1126.50,1127.25,824,806,1630.00
08/25/2005,10:14,1127.00,1127.00,1126.75,1126.75,1,246,247.00
08/25/2005,10:15,1126.75,1127.75,1126.75,1127.50,3678,2979,6657.00
08/25/2005,10:16,1127.50,1127.75,1127.25,1127.50,1638,1996,3634.00
08/25/2005,10:17,1127.75,1127.75,1127.25,1127.25,33,1757,1790.00
08/25/2005,10:18,1127.25,1127.75,1127.25,1127.50,488,151,639.00
08/25/2005,10:19,1127.50,1127.75,1127.00,1127.25,890,1187,2077.00
08/25/2005,10:20,1127.25,1127.50,1127.00,1127.50,171,193,364.00
08/25/2005,10:21,1127.50,1127.50,1127.00,1127.25,638,816,1454.00
08/25/2005,10:22,1127.25,1127.50,1127.25,1127.25,342,82,424.00
08/25/2005,10:23,1127.25,1127.25,1127.00,1127.25,979,541,1520.00
08/25/2005,10:24,1127.00,1127.50,1127.00,1127.25,143,46,189.00
08/25/2005,10:25,1127.25,1127.25,1127.00,1127.00,112,911,1023.00
08/25/2005,10:26,1127.00,1127.50,1127.00,1127.00,434,698,1132.00
08/25/2005,10:27,1127.00,1127.25,1126.75,1127.00,47,543,590.00
08/25/2005,10:28,1127.00,1127.25,1127.00,1127.25,748,57,805.00
08/25/2005,10:29,1127.25,1127.50,1127.00,1127.00,111,789,900.00
08/25/2005,10:30,1127.00,1127.25,1126.75,1127.00,29,334,363.00
08/25/2005,10:31,1126.75,1127.00,1126.75,1127.00,327,958,1285.00
08/25/2005,10:32,1126.75,1127.00,1126.75,1126.75,86,379,465.00
08/25/2005,10:33,1126.75,1127.00,1126.75,1126.75,61,881,942.00
08/25/2005,10:34,1126.75,1126.75,1126.25,1126.50,586,1516,2102.00
08/25/2005,10:35,1126.50,1126.75,1126.25,1126.50,350,1028,1378.00
08/25/2005,10:36,1126.50,1126.75,1126.25,1126.50,221,598,819.00
08/25/2005,10:37,1126.25,1126.50,1126.00,1126.25,110,1154,1264.00
08/25/2005,10:38,1126.00,1126.25,1125.75,1126.25,324,1089,1413.00
08/25/2005,10:39,1126.00,1126.25,1125.75,1126.00,685,954,1639.00
08/25/2005,10:40,1126.00,1126.25,1125.50,1125.50,110,2800,2910.00
08/25/2005,10:41,1125.50,1125.75,1125.25,1125.50,731,649,1380.00
08/25/2005,10:42,1125.50,1126.00,1125.50,1126.00,746,142,888.00
08/25/2005,10:43,1125.75,1126.00,1125.75,1126.00,43,23,66.00
08/25/2005,10:44,1125.75,1126.00,1125.75,1126.00,222,128,350.00
08/25/2005,10:45,1126.00,1126.00,1125.50,1126.00,241,347,588.00
08/25/2005,10:46,1126.00,1126.00,1125.25,1125.25,139,976,1115.00
08/25/2005,10:47,1125.50,1125.75,1125.25,1125.50,460,308,768.00
08/25/2005,10:48,1125.50,1126.00,1125.50,1125.75,344,27,371.00
08/25/2005,10:49,1125.75,1126.00,1125.75,1126.00,314,36,350.00
08/25/2005,10:50,1126.00,1126.25,1125.75,1126.25,672,86,758.00
08/25/2005,10:51,1126.25,1126.50,1126.00,1126.25,1015,416,1431.00
08/25/2005,10:52,1126.25,1126.25,1126.00,1126.00,230,105,335.00
08/25/2005,10:53,1126.00,1126.25,1126.00,1126.00,9,285,294.00
08/25/2005,10:54,1126.00,1126.25,1126.00,1126.00,5,91,96.00
08/25/2005,10:55,1126.00,1126.25,1126.00,1126.25,333,95,428.00
08/25/2005,10:56,1126.25,1126.50,1126.25,1126.25,93,70,163.00
08/25/2005,10:57,1126.25,1126.25,1126.00,1126.25,3,222,225.00
08/25/2005,10:58,1126.25,1126.75,1126.25,1126.50,818,69,887.00
08/25/2005,10:59,1126.50,1126.75,1126.25,1126.25,309,175,484.00
08/25/2005,11:00,1126.25,1126.50,1126.25,1126.50,46,23,69.00
08/25/2005,11:01,1126.25,1126.50,1126.00,1126.25,335,402,737.00
08/25/2005,11:02,1126.50,1126.50,1126.00,1126.25,756,345,1101.00
08/25/2005,11:03,1126.25,1126.25,1126.00,1126.25,19,60,79.00
08/25/2005,11:04,1126.00,1126.25,1126.00,1126.25,370,11,381.00
08/25/2005,11:05,1126.25,1126.25,1126.00,1126.25,277,19,296.00
08/25/2005,11:06,1126.50,1126.50,1126.25,1126.25,157,74,231.00
08/25/2005,11:07,1126.25,1126.50,1126.25,1126.50,825,37,862.00
08/25/2005,11:08,1126.50,1126.75,1126.25,1126.50,233,534,767.00
08/25/2005,11:09,1126.50,1126.75,1126.50,1126.50,54,437,491.00
08/25/2005,11:10,1126.50,1127.25,1126.50,1127.00,1537,175,1712.00
08/25/2005,11:11,1127.00,1127.00,1126.50,1126.75,206,434,640.00
08/25/2005,11:12,1126.75,1126.75,1126.25,1126.50,6,213,219.00
08/25/2005,11:13,1126.50,1126.50,1126.25,1126.25,5,140,145.00
08/25/2005,11:14,1126.25,1126.50,1126.25,1126.25,360,38,398.00
08/25/2005,11:15,1126.25,1126.25,1126.00,1126.00,2,485,487.00
08/25/2005,11:16,1126.25,1126.25,1126.00,1126.25,188,67,255.00
08/25/2005,11:17,1126.25,1126.25,1126.00,1126.00,83,1138,1221.00
08/25/2005,11:18,1126.00,1126.00,1125.75,1126.00,14,91,105.00
08/25/2005,11:19,1125.75,1126.25,1125.75,1125.75,378,62,440.00
08/25/2005,11:20,1126.00,1126.00,1125.75,1126.00,195,6,201.00
08/25/2005,11:21,1125.75,1126.00,1125.75,1126.00,34,22,56.00
08/25/2005,11:22,1126.00,1126.00,1125.75,1126.00,72,9,81.00
08/25/2005,11:23,1126.00,1126.00,1125.50,1125.50,125,1141,1266.00
08/25/2005,11:24,1125.75,1125.75,1125.25,1125.50,619,1897,2516.00
08/25/2005,11:25,1125.50,1125.50,1125.25,1125.25,312,626,938.00
08/25/2005,11:26,1125.25,1125.50,1125.25,1125.25,81,523,604.00
08/25/2005,11:27,1125.25,1125.50,1125.00,1125.25,115,898,1013.00
08/25/2005,11:28,1125.00,1125.50,1125.00,1125.25,449,502,951.00
08/25/2005,11:29,1125.25,1125.50,1125.00,1125.50,733,31,764.00
08/25/2005,11:30,1125.50,1125.50,1125.25,1125.50,41,8,49.00
08/25/2005,11:31,1125.25,1125.50,1125.00,1125.25,72,381,453.00
08/25/2005,11:32,1125.25,1125.50,1124.75,1125.00,477,1386,1863.00
08/25/2005,11:33,1125.00,1125.25,1124.75,1125.00,623,314,937.00
08/25/2005,11:34,1125.25,1125.25,1125.00,1125.00,64,279,343.00
08/25/2005,11:35,1125.00,1125.25,1124.75,1125.00,183,422,605.00
08/25/2005,11:36,1125.00,1125.00,1124.75,1124.75,50,51,101.00
08/25/2005,11:37,1125.00,1125.00,1124.75,1124.75,16,191,207.00
08/25/2005,11:38,1124.75,1125.00,1124.50,1124.50,117,1638,1755.00
08/25/2005,11:39,1124.50,1125.00,1124.50,1124.50,704,1044,1748.00
08/25/2005,11:40,1124.50,1125.00,1124.50,1124.75,493,22,515.00
08/25/2005,11:41,1125.00,1125.25,1124.75,1125.00,518,285,803.00
08/25/2005,11:42,1125.00,1125.00,1124.75,1125.00,20,326,346.00
08/25/2005,11:43,1124.75,1125.00,1124.75,1124.75,670,670,1340.00
08/25/2005,11:44,1124.75,1125.25,1124.75,1125.25,377,314,691.00
08/25/2005,11:45,1125.00,1125.50,1125.00,1125.50,739,11,750.00
08/25/2005,11:46,1125.50,1125.75,1125.25,1125.50,650,393,1043.00
08/25/2005,11:47,1125.25,1125.50,1125.25,1125.50,209,38,247.00
08/25/2005,11:48,1125.25,1125.75,1125.25,1125.50,273,382,655.00
08/25/2005,11:49,1125.50,1125.75,1125.50,1125.75,140,63,203.00
08/25/2005,11:50,1125.50,1125.75,1125.50,1125.75,25,16,41.00
08/25/2005,11:51,1125.75,1125.75,1125.50,1125.75,19,43,62.00
08/25/2005,11:52,1125.50,1126.25,1125.50,1126.25,1312,262,1574.00
08/25/2005,11:53,1126.00,1126.25,1126.00,1126.00,460,33,493.00
08/25/2005,11:54,1126.25,1126.50,1126.00,1126.50,603,140,743.00
08/25/2005,11:55,1126.25,1126.50,1126.00,1126.00,35,682,717.00
08/25/2005,11:56,1126.00,1126.25,1126.00,1126.00,2,799,801.00
08/25/2005,11:57,1126.00,1126.25,1126.00,1126.00,2,207,209.00
08/25/2005,11:58,1126.00,1126.25,1126.00,1126.00,62,102,164.00
08/25/2005,11:59,1126.25,1126.25,1125.50,1125.50,48,676,724.00
08/25/2005,12:00,1125.50,1125.75,1125.25,1125.75,609,483,1092.00
08/25/2005,12:01,1125.75,1125.75,1125.50,1125.75,10,22,32.00
08/25/2005,12:02,1125.50,1125.75,1125.50,1125.50,6,47,53.00
08/25/2005,12:03,1125.75,1125.75,1125.50,1125.75,373,28,401.00
08/25/2005,12:04,1125.75,1126.00,1125.75,1126.00,237,23,260.00
08/25/2005,12:05,1126.00,1126.00,1125.75,1126.00,77,8,85.00
08/25/2005,12:06,1125.75,1126.25,1125.75,1126.25,455,34,489.00
08/25/2005,12:07,1126.00,1126.25,1125.75,1126.00,34,381,415.00
08/25/2005,12:08,1125.75,1126.00,1125.75,1125.75,41,80,121.00
08/25/2005,12:09,1125.75,1126.00,1125.75,1126.00,2,89,91.00
08/25/2005,12:10,1126.00,1126.00,1125.75,1125.75,17,160,177.00
08/25/2005,12:11,1125.75,1126.00,1125.50,1125.75,167,351,518.00
08/25/2005,12:12,1125.75,1126.00,1125.50,1125.50,210,35,245.00
08/25/2005,12:13,1125.50,1125.75,1125.25,1125.50,286,633,919.00
08/25/2005,12:14,1125.50,1125.50,1125.00,1125.25,328,424,752.00
08/25/2005,12:15,1125.25,1125.25,1124.75,1125.00,135,1369,1504.00
08/25/2005,12:16,1124.75,1125.00,1124.75,1124.75,100,1128,1228.00
08/25/2005,12:17,1125.00,1125.25,1124.75,1125.00,752,255,1007.00
08/25/2005,12:18,1124.75,1125.25,1124.75,1125.25,597,34,631.00
08/25/2005,12:19,1125.25,1125.25,1124.75,1124.75,163,710,873.00
08/25/2005,12:20,1125.00,1125.00,1124.50,1124.50,712,2091,2803.00
08/25/2005,12:21,1124.50,1125.00,1124.50,1124.75,295,443,738.00
08/25/2005,12:22,1124.75,1125.00,1124.75,1124.75,22,69,91.00
08/25/2005,12:23,1125.00,1125.25,1124.50,1124.50,938,836,1774.00
08/25/2005,12:24,1124.50,1124.75,1124.50,1124.75,431,75,506.00
08/25/2005,12:25,1124.75,1125.00,1124.50,1124.75,38,377,415.00
08/25/2005,12:26,1124.75,1125.75,1124.75,1125.75,1442,554,1996.00
08/25/2005,12:27,1125.75,1126.25,1125.50,1126.00,2066,560,2626.00
08/25/2005,12:28,1126.00,1126.25,1125.50,1125.75,604,1242,1846.00
08/25/2005,12:29,1125.75,1126.00,1125.75,1125.75,194,35,229.00
08/25/2005,12:30,1125.75,1125.75,1125.50,1125.75,724,275,999.00
08/25/2005,12:31,1125.75,1126.00,1125.75,1126.00,95,18,113.00
08/25/2005,12:32,1125.75,1126.00,1125.50,1125.75,335,199,534.00
08/25/2005,12:33,1126.00,1126.25,1125.50,1126.25,1491,32,1523.00
08/25/2005,12:34,1126.25,1126.50,1125.75,1126.00,53,996,1049.00
08/25/2005,12:35,1126.00,1126.50,1125.75,1126.00,1165,423,1588.00
08/25/2005,12:36,1126.25,1126.25,1125.75,1126.00,233,271,504.00
08/25/2005,12:37,1126.00,1126.25,1125.75,1126.00,345,98,443.00
08/25/2005,12:38,1126.00,1126.00,1125.75,1125.75,44,187,231.00
08/25/2005,12:39,1126.00,1126.00,1125.25,1125.25,103,1450,1553.00
08/25/2005,12:40,1125.25,1125.50,1124.75,1124.75,1018,2056,3074.00
08/25/2005,12:41,1125.00,1125.50,1124.75,1125.25,804,300,1104.00
08/25/2005,12:42,1125.25,1125.75,1125.25,1125.50,311,422,733.00
08/25/2005,12:43,1125.50,1125.50,1125.25,1125.25,127,345,472.00
08/25/2005,12:44,1125.25,1125.50,1125.25,1125.50,114,486,600.00
08/25/2005,12:45,1125.50,1125.75,1125.50,1125.50,41,170,211.00
08/25/2005,12:46,1125.75,1126.25,1125.50,1126.00,898,231,1129.00
08/25/2005,12:47,1126.00,1126.25,1125.75,1125.75,19,406,425.00
08/25/2005,12:48,1125.75,1125.75,1125.50,1125.75,154,348,502.00
08/25/2005,12:49,1125.75,1125.75,1125.50,1125.50,7,721,728.00
08/25/2005,12:50,1125.50,1125.50,1125.25,1125.50,7,95,102.00
08/25/2005,12:51,1125.50,1125.50,1125.25,1125.25,67,10,77.00
08/25/2005,12:52,1125.25,1125.50,1125.25,1125.50,10,10,20.00
08/25/2005,12:53,1125.50,1126.00,1125.50,1126.00,1244,2,1246.00
08/25/2005,12:54,1126.00,1126.25,1125.75,1125.75,350,322,672.00
08/25/2005,12:55,1125.50,1125.75,1125.50,1125.75,26,12,38.00
08/25/2005,12:56,1125.75,1126.25,1125.25,1125.50,849,826,1675.00
08/25/2005,12:57,1125.25,1125.50,1125.25,1125.50,263,11,274.00
08/25/2005,12:58,1125.50,1125.50,1125.25,1125.25,5,6,11.00
08/25/2005,12:59,1125.50,1125.75,1125.50,1125.75,228,2,230.00
08/25/2005,13:00,1125.50,1125.75,1125.25,1125.25,1,259,260.00
08/25/2005,13:01,1125.25,1125.50,1125.00,1125.25,203,1078,1281.00
08/25/2005,13:02,1125.25,1125.50,1125.00,1125.25,624,635,1259.00
08/25/2005,13:03,1125.50,1125.50,1125.00,1125.25,16,2548,2564.00
08/25/2005,13:04,1125.00,1125.25,1125.00,1125.25,257,192,449.00
08/25/2005,13:05,1125.00,1125.75,1125.00,1125.75,824,76,900.00
08/25/2005,13:06,1125.75,1126.00,1125.50,1125.75,882,496,1378.00
08/25/2005,13:07,1125.75,1125.75,1125.25,1125.25,173,358,531.00
08/25/2005,13:08,1125.50,1125.50,1125.25,1125.25,129,121,250.00
08/25/2005,13:09,1125.25,1125.50,1125.25,1125.50,14,26,40.00
08/25/2005,13:10,1125.25,1125.50,1125.25,1125.50,38,7,45.00
08/25/2005,13:11,1125.25,1125.50,1125.25,1125.50,176,10,186.00
08/25/2005,13:12,1125.50,1125.50,1125.25,1125.25,154,622,776.00
08/25/2005,13:13,1125.25,1125.25,1125.00,1125.00,16,1423,1439.00
08/25/2005,13:14,1125.00,1125.25,1125.00,1125.00,85,850,935.00
08/25/2005,13:15,1125.00,1125.25,1124.75,1125.00,364,326,690.00
08/25/2005,13:16,1125.00,1125.00,1124.75,1124.75,443,91,534.00
08/25/2005,13:17,1124.75,1125.50,1124.75,1125.50,311,212,523.00
08/25/2005,13:18,1125.50,1125.75,1125.25,1125.50,497,210,707.00
08/25/2005,13:19,1125.50,1125.75,1125.25,1125.50,542,1053,1595.00
08/25/2005,13:20,1125.50,1125.50,1125.25,1125.50,343,28,371.00
08/25/2005,13:21,1125.50,1125.50,1125.25,1125.50,87,100,187.00
08/25/2005,13:22,1125.50,1125.75,1125.25,1125.50,252,158,410.00
08/25/2005,13:23,1125.75,1126.25,1125.75,1126.00,1097,16,1113.00
08/25/2005,13:24,1126.25,1127.00,1126.00,1126.75,4045,485,4530.00
08/25/2005,13:25,1127.00,1127.25,1126.75,1127.00,2417,1224,3641.00
08/25/2005,13:26,1126.75,1127.00,1126.50,1126.75,537,1005,1542.00
08/25/2005,13:27,1127.00,1127.00,1126.50,1126.50,416,537,953.00
08/25/2005,13:28,1126.50,1126.75,1126.25,1126.50,41,1118,1159.00
08/25/2005,13:29,1126.25,1127.00,1126.25,1126.75,692,238,930.00
08/25/2005,13:30,1127.00,1127.75,1127.00,1127.75,2131,306,2437.00
08/25/2005,13:31,1127.75,1128.25,1127.50,1127.50,3926,1796,5722.00
08/25/2005,13:32,1127.50,1128.00,1127.50,1127.75,1607,913,2520.00
08/25/2005,13:33,1128.00,1128.00,1127.75,1127.75,16,1443,1459.00
08/25/2005,13:34,1127.75,1128.00,1127.75,1127.75,1415,269,1684.00
08/25/2005,13:35,1127.75,1128.00,1127.25,1127.25,427,1223,1650.00
08/25/2005,13:36,1127.25,1127.50,1127.00,1127.25,154,766,920.00
08/25/2005,13:37,1127.25,1127.50,1127.00,1127.00,468,217,685.00
08/25/2005,13:38,1127.00,1127.25,1126.75,1127.00,448,642,1090.00
08/25/2005,13:39,1127.25,1127.25,1127.00,1127.25,240,60,300.00
08/25/2005,13:40,1127.25,1127.25,1127.00,1127.00,87,11,98.00
08/25/2005,13:41,1127.25,1127.75,1127.00,1127.75,1001,26,1027.00
08/25/2005,13:42,1127.75,1127.75,1127.50,1127.50,158,542,700.00
08/25/2005,13:43,1127.50,1127.50,1127.25,1127.25,94,520,614.00
08/25/2005,13:44,1127.25,1127.75,1127.25,1127.50,501,72,573.00
08/25/2005,13:45,1127.50,1127.75,1127.50,1127.75,77,134,211.00
08/25/2005,13:46,1127.50,1128.25,1127.50,1127.75,1478,621,2099.00
08/25/2005,13:47,1127.75,1128.00,1127.50,1127.75,59,463,522.00
08/25/2005,13:48,1127.50,1127.50,1127.00,1127.00,403,1428,1831.00
08/25/2005,13:49,1127.00,1127.25,1127.00,1127.25,717,35,752.00
08/25/2005,13:50,1127.50,1127.50,1127.00,1127.25,122,342,464.00
08/25/2005,13:51,1127.50,1127.50,1127.25,1127.25,41,359,400.00
08/25/2005,13:52,1127.25,1127.25,1127.00,1127.00,45,16,61.00
08/25/2005,13:53,1127.00,1127.25,1126.75,1126.75,48,1492,1540.00
08/25/2005,13:54,1126.75,1127.25,1126.75,1127.00,690,102,792.00
08/25/2005,13:55,1127.00,1127.25,1127.00,1127.25,607,16,623.00
08/25/2005,13:56,1127.25,1127.50,1127.25,1127.25,141,33,174.00
08/25/2005,13:57,1127.25,1127.75,1127.25,1127.75,623,184,807.00
08/25/2005,13:58,1127.75,1127.75,1127.25,1127.75,882,436,1318.00
08/25/2005,13:59,1128.00,1128.00,1127.75,1128.00,114,555,669.00
08/25/2005,14:00,1127.75,1128.50,1127.75,1128.50,5203,154,5357.00
08/25/2005,14:01,1128.25,1128.50,1128.00,1128.00,430,1830,2260.00
08/25/2005,14:02,1128.25,1128.25,1127.75,1128.00,1213,622,1835.00
08/25/2005,14:03,1127.75,1128.00,1127.50,1127.75,556,315,871.00
08/25/2005,14:04,1127.50,1127.75,1127.50,1127.75,152,217,369.00
08/25/2005,14:05,1127.75,1127.75,1127.50,1127.50,506,1289,1795.00
08/25/2005,14:06,1127.50,1127.50,1127.00,1127.25,1304,1944,3248.00
08/25/2005,14:07,1127.25,1127.25,1127.00,1127.25,813,43,856.00
08/25/2005,14:08,1127.25,1127.50,1127.00,1127.25,464,295,759.00
08/25/2005,14:09,1127.00,1127.25,1127.00,1127.00,70,218,288.00
08/25/2005,14:10,1127.00,1127.00,1126.75,1126.75,59,1991,2050.00
08/25/2005,14:11,1127.00,1127.00,1126.50,1126.50,923,1337,2260.00
08/25/2005,14:12,1126.50,1126.75,1126.25,1126.25,70,1833,1903.00
08/25/2005,14:13,1126.25,1126.75,1126.25,1126.50,437,133,570.00
08/25/2005,14:14,1126.50,1127.00,1126.50,1126.75,622,324,946.00
08/25/2005,14:15,1126.75,1126.75,1126.25,1126.50,62,891,953.00
08/25/2005,14:16,1126.50,1126.75,1126.50,1126.50,253,113,366.00
08/25/2005,14:17,1126.75,1126.75,1126.50,1126.75,454,35,489.00
08/25/2005,14:18,1126.50,1126.75,1126.50,1126.75,264,9,273.00
08/25/2005,14:19,1126.75,1126.75,1126.50,1126.75,45,58,103.00
08/25/2005,14:20,1126.75,1126.75,1126.25,1126.75,347,329,676.00
08/25/2005,14:21,1126.75,1126.75,1126.50,1126.50,174,534,708.00
08/25/2005,14:22,1126.50,1126.50,1126.25,1126.50,25,202,227.00
08/25/2005,14:23,1126.50,1126.75,1126.25,1126.50,1215,71,1286.00
08/25/2005,14:24,1126.75,1126.75,1126.50,1126.50,45,32,77.00
08/25/2005,14:25,1126.75,1126.75,1126.50,1126.75,91,4,95.00
08/25/2005,14:26,1126.75,1126.75,1126.00,1126.25,572,1184,1756.00
08/25/2005,14:27,1126.25,1126.50,1126.00,1126.00,195,489,684.00
08/25/2005,14:28,1126.00,1126.25,1125.25,1125.25,366,4774,5140.00
08/25/2005,14:29,1125.50,1125.50,1125.00,1125.25,622,2499,3121.00
08/25/2005,14:30,1125.25,1125.50,1125.25,1125.50,246,548,794.00
08/25/2005,14:31,1125.50,1125.50,1125.00,1125.00,201,2550,2751.00
08/25/2005,14:32,1125.00,1125.50,1125.00,1125.50,1275,352,1627.00
08/25/2005,14:33,1125.50,1125.75,1125.00,1125.25,680,886,1566.00
08/25/2005,14:34,1125.25,1125.75,1125.25,1125.50,1075,472,1547.00
08/25/2005,14:35,1125.50,1125.75,1125.25,1125.50,23,895,918.00
08/25/2005,14:36,1125.50,1126.25,1125.25,1126.00,2346,1592,3938.00
08/25/2005,14:37,1126.00,1126.50,1125.75,1125.75,1611,1165,2776.00
08/25/2005,14:38,1126.00,1126.00,1125.75,1126.00,36,8,44.00
08/25/2005,14:39,1126.00,1126.00,1125.50,1125.75,225,1458,1683.00
08/25/2005,14:40,1125.75,1126.00,1125.50,1126.00,721,323,1044.00
08/25/2005,14:41,1125.75,1126.00,1125.75,1126.00,328,870,1198.00
08/25/2005,14:42,1126.00,1126.00,1125.50,1125.75,72,292,364.00
08/25/2005,14:43,1125.75,1126.00,1125.50,1125.75,3638,438,4076.00
08/25/2005,14:44,1125.75,1126.25,1125.50,1126.25,2380,2198,4578.00
08/25/2005,14:45,1126.25,1126.50,1126.00,1126.25,1791,503,2294.00
08/25/2005,14:46,1126.25,1126.50,1126.00,1126.50,343,127,470.00
08/25/2005,14:47,1126.25,1127.00,1126.25,1126.50,2300,2101,4401.00
08/25/2005,14:48,1126.50,1127.25,1126.50,1127.00,1497,118,1615.00
08/25/2005,14:49,1127.00,1127.25,1127.00,1127.00,1068,240,1308.00
08/25/2005,14:50,1127.00,1127.50,1127.00,1127.00,595,919,1514.00
08/25/2005,14:51,1127.00,1127.00,1126.75,1127.00,120,349,469.00
08/25/2005,14:52,1126.75,1127.00,1126.25,1126.50,215,2457,2672.00
08/25/2005,14:53,1126.50,1126.75,1126.25,1126.75,1334,31,1365.00
08/25/2005,14:54,1126.75,1126.75,1126.50,1126.50,37,487,524.00
08/25/2005,14:55,1126.50,1126.75,1126.25,1126.50,101,190,291.00
08/25/2005,14:56,1126.50,1126.75,1126.50,1126.50,179,215,394.00
08/25/2005,14:57,1126.50,1126.75,1126.50,1126.75,802,26,828.00
08/25/2005,14:58,1126.75,1126.75,1126.50,1126.50,165,49,214.00
08/25/2005,14:59,1126.75,1126.75,1126.50,1126.50,164,189,353.00
08/25/2005,15:00,1126.50,1127.00,1126.50,1127.00,3137,569,3706.00
08/25/2005,15:01,1127.00,1127.25,1126.75,1126.75,2387,2543,4930.00
08/25/2005,15:02,1126.75,1127.00,1126.50,1126.75,1857,1019,2876.00
08/25/2005,15:03,1126.50,1127.25,1126.50,1127.25,1022,685,1707.00
08/25/2005,15:04,1127.25,1127.50,1127.00,1127.00,1787,1918,3705.00
08/25/2005,15:05,1127.00,1127.50,1127.00,1127.50,1202,114,1316.00
08/25/2005,15:06,1127.50,1127.50,1127.00,1127.00,102,676,778.00
08/25/2005,15:07,1127.25,1127.25,1126.75,1127.00,186,1328,1514.00
08/25/2005,15:08,1126.75,1127.00,1126.75,1127.00,155,1131,1286.00
08/25/2005,15:09,1126.75,1127.00,1126.75,1127.00,454,109,563.00
08/25/2005,15:10,1127.00,1127.50,1127.00,1127.00,944,703,1647.00
08/25/2005,15:11,1127.00,1127.25,1127.00,1127.00,804,592,1396.00
08/25/2005,15:12,1127.25,1127.50,1127.00,1127.25,971,92,1063.00
08/25/2005,15:13,1127.25,1127.25,1127.00,1127.25,509,376,885.00
08/25/2005,15:14,1127.25,1127.50,1127.25,1127.25,536,242,778.00
08/25/2005,15:15,1127.25,1127.50,1127.00,1127.25,1373,1909,3282.00
08/25/2005,15:16,1127.25,1127.50,1127.25,1127.50,415,64,479.00
08/25/2005,15:31,1127.25,1127.50,1127.25,1127.25,16,82,98.00
08/25/2005,15:32,1127.25,1127.25,1127.00,1127.25,9,302,311.00
08/25/2005,15:33,1127.25,1127.25,1127.00,1127.00,7,42,49.00
08/25/2005,15:34,1127.00,1127.00,1127.00,1127.00,0,11,11.00
08/25/2005,15:35,1127.00,1127.25,1127.00,1127.25,4,6,10.00
08/25/2005,15:36,1127.00,1127.00,1127.00,1127.00,0,8,8.00
08/25/2005,15:37,1127.00,1127.00,1127.00,1127.00,0,80,80.00
08/25/2005,15:38,1127.00,1127.00,1127.00,1127.00,0,22,22.00
08/25/2005,15:39,1127.00,1127.25,1126.75,1126.75,1,17,18.00
08/25/2005,15:40,1127.25,1127.25,1126.75,1127.25,4,2,6.00
08/25/2005,15:41,1127.25,1127.25,1127.25,1127.25,2,0,2.00
08/25/2005,15:42,1127.00,1127.00,1127.00,1127.00,0,1,1.00
08/25/2005,15:43,1127.25,1127.25,1127.00,1127.25,264,2,266.00
08/25/2005,15:44,1127.25,1127.25,1127.25,1127.25,104,0,104.00
08/25/2005,15:46,1127.00,1127.00,1127.00,1127.00,0,3,3.00
08/25/2005,15:48,1127.00,1127.25,1127.00,1127.25,10,1,11.00
08/25/2005,15:49,1127.00,1127.00,1127.00,1127.00,0,201,201.00
08/25/2005,15:50,1127.00,1127.00,1127.00,1127.00,0,73,73.00
08/25/2005,15:51,1127.00,1127.00,1126.75,1126.75,0,164,164.00
08/25/2005,15:52,1126.75,1126.75,1126.50,1126.50,0,16,16.00
08/25/2005,15:53,1126.75,1126.75,1126.50,1126.50,100,5,105.00
08/25/2005,15:54,1126.75,1127.00,1126.75,1127.00,216,0,216.00
08/25/2005,15:55,1127.00,1127.00,1127.00,1127.00,27,0,27.00
08/25/2005,15:56,1127.00,1127.00,1126.75,1126.75,1,2,3.00
08/25/2005,15:57,1126.75,1127.00,1126.75,1127.00,1,25,26.00
08/25/2005,16:00,1127.00,1127.00,1126.75,1126.75,57,91,148.00
08/25/2005,17:01,1127.00,1127.00,1127.00,1127.00,102,0,102.00
08/25/2005,17:04,1127.00,1127.00,1127.00,1127.00,2,0,2.00
08/25/2005,17:05,1127.00,1127.00,1127.00,1127.00,1,0,1.00
08/25/2005,17:11,1127.00,1127.00,1127.00,1127.00,4,0,4.00
08/25/2005,17:12,1127.00,1127.00,1127.00,1127.00,1,0,1.00
08/25/2005,17:13,1127.00,1127.00,1127.00,1127.00,1,0,1.00
08/25/2005,17:14,1126.75,1126.75,1126.75,1126.75,0,145,145.00
08/25/2005,17:15,1126.75,1126.75,1126.75,1126.75,0,3,3.00
08/25/2005,17:16,1126.75,1126.75,1126.75,1126.75,0,27,27.00
08/25/2005,17:18,1126.75,1127.00,1126.50,1126.75,12,57,69.00
08/25/2005,17:21,1127.00,1127.00,1127.00,1127.00,4,0,4.00
08/25/2005,17:23,1127.00,1127.00,1127.00,1127.00,1,0,1.00
08/25/2005,17:25,1127.00,1127.00,1127.00,1127.00,1,0,1.00
08/25/2005,17:30,1126.75,1126.75,1126.75,1126.75,0,1,1.00
08/25/2005,17:32,1126.75,1126.75,1126.75,1126.75,0,4,4.00
08/25/2005,17:34,1127.00,1127.00,1127.00,1127.00,2,0,2.00
08/25/2005,17:36,1127.00,1127.00,1126.75,1126.75,1,3,4.00
08/25/2005,17:38,1126.75,1127.00,1126.75,1126.75,1,2,3.00
08/25/2005,17:39,1126.75,1126.75,1126.75,1126.75,0,2,2.00
08/25/2005,17:40,1126.75,1126.75,1126.75,1126.75,0,1,1.00
08/25/2005,17:41,1126.75,1126.75,1126.75,1126.75,0,1,1.00
08/25/2005,17:44,1126.75,1126.75,1126.75,1126.75,0,2,2.00
08/25/2005,17:50,1127.00,1127.00,1127.00,1127.00,1,0,1.00
08/25/2005,17:51,1127.00,1127.00,1127.00,1127.00,1,0,1.00
08/25/2005,17:57,1126.75,1126.75,1126.75,1126.75,0,1,1.00
08/25/2005,18:00,1127.00,1127.00,1126.75,1126.75,2,2,4.00
08/25/2005,18:02,1127.00,1127.00,1127.00,1127.00,31,0,31.00
08/25/2005,18:03,1127.00,1127.00,1127.00,1127.00,2,0,2.00
08/25/2005,18:05,1126.75,1126.75,1126.75,1126.75,0,1,1.00
08/25/2005,18:08,1127.00,1127.00,1127.00,1127.00,5,0,5.00
08/25/2005,18:19,1126.75,1126.75,1126.75,1126.75,0,50,50.00
08/25/2005,18:32,1126.75,1126.75,1126.75,1126.75,0,20,20.00
08/25/2005,18:34,1127.00,1127.00,1127.00,1127.00,1,0,1.00
08/25/2005,18:37,1127.00,1127.00,1127.00,1127.00,2,0,2.00
08/25/2005,18:39,1127.00,1127.00,1127.00,1127.00,22,0,22.00
08/25/2005,18:42,1127.00,1127.25,1127.00,1127.25,10,0,10.00
08/25/2005,18:43,1127.00,1127.00,1127.00,1127.00,0,30,30.00
08/25/2005,18:44,1127.00,1127.00,1127.00,1127.00,0,1,1.00
08/25/2005,18:45,1127.00,1127.25,1127.00,1127.00,1,2,3.00
08/25/2005,18:47,1127.00,1127.25,1127.00,1127.25,1,2,3.00
08/25/2005,18:50,1127.00,1127.00,1127.00,1127.00,0,1,1.00
08/25/2005,18:51,1127.00,1127.00,1127.00,1127.00,0,1,1.00
08/25/2005,18:52,1127.25,1127.25,1127.25,1127.25,3,0,3.00
08/25/2005,18:53,1127.25,1127.25,1127.25,1127.25,1,0,1.00
08/25/2005,18:56,1127.25,1127.25,1127.25,1127.25,113,0,113.00
08/25/2005,18:57,1127.50,1127.50,1127.25,1127.25,1,1,2.00
08/25/2005,18:58,1127.00,1127.00,1127.00,1127.00,0,1,1.00
08/25/2005,19:00,1127.25,1127.25,1127.25,1127.25,1,0,1.00
08/25/2005,19:02,1127.25,1127.25,1127.25,1127.25,24,0,24.00
08/25/2005,19:04,1127.25,1127.25,1127.25,1127.25,7,0,7.00
08/25/2005,19:06,1127.25,1127.50,1127.25,1127.25,102,21,123.00
08/25/2005,19:07,1127.25,1127.50,1127.25,1127.50,2,1,3.00
08/25/2005,19:11,1127.25,1127.25,1127.25,1127.25,0,1,1.00
08/25/2005,19:12,1127.25,1127.25,1127.25,1127.25,0,200,200.00
08/25/2005,19:13,1127.25,1127.25,1127.25,1127.25,0,1,1.00
08/25/2005,19:17,1127.50,1127.50,1127.50,1127.50,50,0,50.00
08/25/2005,19:19,1127.25,1127.25,1127.25,1127.25,0,2,2.00
08/25/2005,19:21,1127.50,1127.50,1127.50,1127.50,50,0,50.00
08/25/2005,19:22,1127.25,1127.25,1127.25,1127.25,0,1,1.00
08/25/2005,19:23,1127.50,1127.50,1127.50,1127.50,140,0,140.00
08/25/2005,19:24,1127.50,1127.50,1127.50,1127.50,15,0,15.00
08/25/2005,19:25,1127.50,1127.50,1127.50,1127.50,6,0,6.00
08/25/2005,19:26,1127.50,1127.50,1127.50,1127.50,6,0,6.00
08/25/2005,19:27,1127.50,1127.50,1127.50,1127.50,12,0,12.00
08/25/2005,19:28,1127.50,1127.50,1127.50,1127.50,31,0,31.00
08/25/2005,19:31,1127.50,1127.50,1127.50,1127.50,1,0,1.00
08/25/2005,19:33,1127.50,1127.50,1126.75,1127.00,5,263,268.00
08/25/2005,19:35,1127.00,1127.00,1127.00,1127.00,29,0,29.00
08/25/2005,19:39,1127.00,1127.00,1127.00,1127.00,1,0,1.00
08/25/2005,19:40,1127.00,1127.00,1126.75,1127.00,25,5,30.00
08/25/2005,19:46,1127.25,1127.25,1127.25,1127.25,1,0,1.00
08/25/2005,19:51,1127.25,1127.25,1127.25,1127.25,2,0,2.00
08/25/2005,19:52,1127.25,1127.25,1127.25,1127.25,2,0,2.00
08/25/2005,19:59,1127.25,1127.25,1127.25,1127.25,2,0,2.00
08/25/2005,20:02,1127.00,1127.00,1127.00,1127.00,0,11,11.00
08/25/2005,20:03,1127.00,1127.00,1127.00,1127.00,0,1,1.00
08/25/2005,20:06,1127.00,1127.00,1127.00,1127.00,0,10,10.00
08/25/2005,20:07,1127.00,1127.00,1127.00,1127.00,0,2,2.00
08/25/2005,20:13,1127.00,1127.00,1127.00,1127.00,0,2,2.00
08/25/2005,20:14,1127.00,1127.00,1127.00,1127.00,0,4,4.00
08/25/2005,20:22,1127.25,1127.25,1127.25,1127.25,1,0,1.00
08/25/2005,20:25,1127.25,1127.25,1127.25,1127.25,10,0,10.00
08/25/2005,20:26,1127.00,1127.00,1127.00,1127.00,0,1,1.00
08/25/2005,20:30,1127.25,1127.25,1127.25,1127.25,1,0,1.00
08/25/2005,20:32,1127.25,1127.25,1127.25,1127.25,19,0,19.00
08/25/2005,20:33,1127.00,1127.00,1127.00,1127.00,0,1,1.00
08/25/2005,20:35,1127.00,1127.00,1127.00,1127.00,0,20,20.00
08/25/2005,20:37,1127.00,1127.00,1127.00,1127.00,0,17,17.00
08/25/2005,20:39,1127.00,1127.00,1127.00,1127.00,0,7,7.00
08/25/2005,20:40,1127.00,1127.00,1127.00,1127.00,0,16,16.00
08/25/2005,20:41,1127.00,1127.00,1127.00,1127.00,0,17,17.00
08/25/2005,20:42,1127.00,1127.00,1127.00,1127.00,0,4,4.00
08/25/2005,20:46,1127.00,1127.00,1127.00,1127.00,0,2,2.00
08/25/2005,20:47,1127.00,1127.00,1127.00,1127.00,0,3,3.00
08/25/2005,20:48,1126.75,1126.75,1126.75,1126.75,0,4,4.00
08/25/2005,20:49,1127.00,1127.00,1127.00,1127.00,2,0,2.00
08/25/2005,20:50,1127.00,1127.00,1126.75,1126.75,1,1,2.00
08/25/2005,20:54,1126.75,1126.75,1126.75,1126.75,0,5,5.00
08/25/2005,20:56,1126.75,1126.75,1126.75,1126.75,0,2,2.00
08/25/2005,20:57,1127.00,1127.00,1127.00,1127.00,9,0,9.00
08/25/2005,20:59,1127.00,1127.00,1127.00,1127.00,12,0,12.00
08/25/2005,21:00,1127.00,1127.00,1127.00,1127.00,1,0,1.00
08/25/2005,21:07,1127.00,1127.00,1127.00,1127.00,5,0,5.00
08/25/2005,21:08,1127.00,1127.00,1127.00,1127.00,5,0,5.00
08/25/2005,21:09,1127.00,1127.00,1127.00,1127.00,15,0,15.00
08/25/2005,21:13,1127.00,1127.00,1127.00,1127.00,1,0,1.00
08/25/2005,21:18,1127.00,1127.00,1127.00,1127.00,1,0,1.00
08/25/2005,21:19,1127.00,1127.00,1127.00,1127.00,6,0,6.00
08/25/2005,21:21,1127.00,1127.00,1127.00,1127.00,13,0,13.00
08/25/2005,21:23,1127.25,1127.25,1127.25,1127.25,1,0,1.00
08/25/2005,21:33,1127.00,1127.00,1127.00,1127.00,0,1,1.00
08/25/2005,21:36,1127.00,1127.00,1127.00,1127.00,0,36,36.00
08/25/2005,21:42,1127.00,1127.00,1127.00,1127.00,0,14,14.00
08/25/2005,21:44,1127.00,1127.00,1127.00,1127.00,0,2,2.00
08/25/2005,21:45,1127.00,1127.00,1127.00,1127.00,0,2,2.00
08/25/2005,21:47,1127.00,1127.00,1127.00,1127.00,0,3,3.00
08/25/2005,21:49,1127.00,1127.00,1127.00,1127.00,0,6,6.00
08/25/2005,21:50,1127.00,1127.00,1127.00,1127.00,0,14,14.00
08/25/2005,21:51,1126.75,1127.00,1126.75,1127.00,2,3,5.00
08/25/2005,21:53,1127.00,1127.00,1127.00,1127.00,1,0,1.00
08/25/2005,21:54,1127.00,1127.00,1127.00,1127.00,3,0,3.00
08/25/2005,22:01,1127.25,1127.25,1127.25,1127.25,1,0,1.00
08/25/2005,22:03,1127.00,1127.00,1127.00,1127.00,0,1,1.00
08/25/2005,22:14,1127.25,1127.25,1127.25,1127.25,1,0,1.00
08/25/2005,22:15,1127.25,1127.25,1127.25,1127.25,5,0,5.00
08/25/2005,22:21,1127.25,1127.25,1127.25,1127.25,5,0,5.00
08/25/2005,22:25,1127.25,1127.25,1127.25,1127.25,4,0,4.00
08/25/2005,22:26,1127.00,1127.00,1127.00,1127.00,0,1,1.00
08/25/2005,22:29,1127.00,1127.00,1127.00,1127.00,0,2,2.00
08/25/2005,22:30,1127.25,1127.25,1127.25,1127.25,1,0,1.00
08/25/2005,22:31,1127.25,1127.25,1127.00,1127.00,2,5,7.00
08/25/2005,22:32,1127.00,1127.00,1127.00,1127.00,0,3,3.00
08/25/2005,22:33,1127.00,1127.00,1127.00,1127.00,0,1,1.00
08/25/2005,22:34,1127.25,1127.25,1127.25,1127.25,1,0,1.00
08/25/2005,22:36,1127.00,1127.00,1127.00,1127.00,0,2,2.00
08/25/2005,22:37,1127.00,1127.25,1127.00,1127.25,5,32,37.00
08/25/2005,22:45,1127.00,1127.00,1127.00,1127.00,0,5,5.00
08/25/2005,22:54,1127.00,1127.00,1127.00,1127.00,0,15,15.00
08/25/2005,23:02,1127.00,1127.00,1127.00,1127.00,0,10,10.00
08/25/2005,23:09,1127.25,1127.25,1127.00,1127.00,1,2,3.00
08/25/2005,23:17,1127.00,1127.00,1127.00,1127.00,0,10,10.00
08/25/2005,23:19,1127.25,1127.25,1127.25,1127.25,5,0,5.00
08/25/2005,23:22,1127.25,1127.25,1127.25,1127.25,5,0,5.00
08/25/2005,23:23,1127.00,1127.25,1127.00,1127.00,1,2,3.00
08/25/2005,23:33,1127.25,1127.25,1127.25,1127.25,5,0,5.00
08/25/2005,23:41,1127.00,1127.00,1127.00,1127.00,0,14,14.00
08/25/2005,23:47,1126.75,1126.75,1126.75,1126.75,0,30,30.00
08/25/2005,23:48,1126.75,1126.75,1126.75,1126.75,0,50,50.00
08/25/2005,23:50,1126.75,1126.75,1126.75,1126.75,0,5,5.00
08/25/2005,23:51,1126.75,1126.75,1126.75,1126.75,0,9,9.00
08/25/2005,23:52,1126.75,1126.75,1126.75,1126.75,0,1,1.00
08/25/2005,23:53,1126.75,1126.75,1126.75,1126.75,0,5,5.00
08/25/2005,23:54,1126.75,1126.75,1126.75,1126.75,0,1,1.00
08/25/2005,23:55,1126.75,1126.75,1126.75,1126.75,0,8,8.00
08/25/2005,23:58,1126.75,1126.75,1126.75,1126.75,0,4,4.00
08/25/2005,23:59,1126.75,1126.75,1126.75,1126.75,0,1,1.00
08/26/2005,00:00,1126.75,1126.75,1126.75,1126.75,0,1,1.00
08/26/2005,00:01,1126.75,1126.75,1126.75,1126.75,0,5,5.00
08/26/2005,00:05,1126.50,1126.50,1126.50,1126.50,0,16,16.00
08/26/2005,00:08,1126.50,1126.50,1126.50,1126.50,0,10,10.00
08/26/2005,00:09,1126.75,1126.75,1126.75,1126.75,5,0,5.00
08/26/2005,00:12,1126.50,1126.50,1126.50,1126.50,0,1,1.00
08/26/2005,00:13,1126.75,1126.75,1126.75,1126.75,17,0,17.00
08/26/2005,00:14,1126.75,1126.75,1126.75,1126.75,2,0,2.00
08/26/2005,00:15,1126.75,1126.75,1126.75,1126.75,1,0,1.00
08/26/2005,00:16,1126.75,1126.75,1126.50,1126.50,5,59,64.00
08/26/2005,00:17,1126.50,1126.50,1126.25,1126.25,0,202,202.00
08/26/2005,00:18,1126.25,1126.25,1126.25,1126.25,0,35,35.00
08/26/2005,00:19,1126.50,1126.50,1126.50,1126.50,11,0,11.00
08/26/2005,00:20,1126.50,1126.50,1126.50,1126.50,11,0,11.00
08/26/2005,00:21,1126.75,1126.75,1126.75,1126.75,4,0,4.00
08/26/2005,00:22,1126.75,1126.75,1126.75,1126.75,10,0,10.00
08/26/2005,00:24,1126.75,1126.75,1126.75,1126.75,1,0,1.00
08/26/2005,00:26,1126.75,1126.75,1126.75,1126.75,1,0,1.00
08/26/2005,00:29,1126.50,1126.50,1126.50,1126.50,0,8,8.00
08/26/2005,00:30,1126.50,1126.50,1126.50,1126.50,0,1,1.00
08/26/2005,00:31,1126.50,1126.50,1126.50,1126.50,0,1,1.00
08/26/2005,00:32,1126.75,1126.75,1126.75,1126.75,5,0,5.00
08/26/2005,00:35,1126.50,1126.50,1126.50,1126.50,0,15,15.00
08/26/2005,00:37,1126.50,1126.50,1126.50,1126.50,0,5,5.00
08/26/2005,00:39,1126.50,1126.50,1126.50,1126.50,0,8,8.00
08/26/2005,00:41,1126.50,1126.50,1126.50,1126.50,0,92,92.00
08/26/2005,00:42,1126.50,1126.50,1126.50,1126.50,0,8,8.00
08/26/2005,00:43,1126.50,1126.50,1126.50,1126.50,0,2,2.00
08/26/2005,00:48,1126.50,1126.50,1126.50,1126.50,0,10,10.00
08/26/2005,00:49,1126.50,1126.50,1126.50,1126.50,0,5,5.00
08/26/2005,00:50,1126.50,1126.50,1126.50,1126.50,0,18,18.00
08/26/2005,00:51,1126.50,1126.50,1126.50,1126.50,0,14,14.00
08/26/2005,00:52,1126.50,1126.50,1126.50,1126.50,0,19,19.00
08/26/2005,00:53,1126.50,1126.50,1126.50,1126.50,0,10,10.00
08/26/2005,00:54,1126.50,1126.75,1126.50,1126.50,1,2,3.00
08/26/2005,00:55,1126.50,1126.50,1126.50,1126.50,0,1,1.00
08/26/2005,00:59,1126.75,1126.75,1126.75,1126.75,3,0,3.00
08/26/2005,01:00,1127.00,1127.00,1127.00,1127.00,17,0,17.00
08/26/2005,01:02,1127.00,1127.00,1127.00,1127.00,2,0,2.00
08/26/2005,01:06,1127.25,1127.25,1127.25,1127.25,41,0,41.00
08/26/2005,01:07,1127.25,1127.25,1126.75,1126.75,16,32,48.00
08/26/2005,01:08,1127.00,1127.00,1127.00,1127.00,1,0,1.00
08/26/2005,01:09,1127.25,1127.25,1127.25,1127.25,20,0,20.00
08/26/2005,01:12,1127.25,1127.25,1127.25,1127.25,3,0,3.00
08/26/2005,01:16,1127.00,1127.25,1127.00,1127.25,5,31,36.00
08/26/2005,01:17,1127.00,1127.00,1127.00,1127.00,0,1,1.00
08/26/2005,01:19,1127.00,1127.00,1127.00,1127.00,0,10,10.00
08/26/2005,01:20,1127.25,1127.25,1127.25,1127.25,38,0,38.00
08/26/2005,01:21,1127.25,1127.25,1127.25,1127.25,13,0,13.00
08/26/2005,01:22,1127.25,1127.25,1127.25,1127.25,4,0,4.00
08/26/2005,01:29,1127.50,1127.50,1127.50,1127.50,16,0,16.00
08/26/2005,01:30,1127.25,1127.25,1127.25,1127.25,0,29,29.00
08/26/2005,01:31,1127.25,1127.25,1127.00,1127.00,0,3,3.00
08/26/2005,01:32,1127.00,1127.00,1127.00,1127.00,0,1,1.00
08/26/2005,01:35,1127.00,1127.00,1127.00,1127.00,0,6,6.00
08/26/2005,01:36,1127.25,1127.25,1127.25,1127.25,7,0,7.00
08/26/2005,01:37,1127.25,1127.25,1127.25,1127.25,2,0,2.00
08/26/2005,01:38,1127.25,1127.25,1127.25,1127.25,10,0,10.00
08/26/2005,01:39,1127.00,1127.00,1127.00,1127.00,0,28,28.00
08/26/2005,01:40,1127.00,1127.00,1127.00,1127.00,0,30,30.00
08/26/2005,01:42,1127.00,1127.00,1126.75,1126.75,0,3,3.00
08/26/2005,01:43,1127.00,1127.00,1127.00,1127.00,50,0,50.00
08/26/2005,01:44,1127.00,1127.00,1127.00,1127.00,1,0,1.00
08/26/2005,01:48,1127.25,1127.25,1127.25,1127.25,36,0,36.00
08/26/2005,01:49,1127.25,1127.50,1127.25,1127.50,29,0,29.00
08/26/2005,01:50,1127.25,1127.25,1127.25,1127.25,0,42,42.00
08/26/2005,01:51,1127.25,1127.25,1127.00,1127.25,16,10,26.00
08/26/2005,01:52,1127.00,1127.00,1127.00,1127.00,0,7,7.00
08/26/2005,01:55,1127.00,1127.00,1127.00,1127.00,0,1,1.00
08/26/2005,01:56,1127.00,1127.25,1127.00,1127.25,1,3,4.00
08/26/2005,01:57,1127.25,1127.25,1127.25,1127.25,16,0,16.00
08/26/2005,01:59,1127.25,1127.50,1127.25,1127.50,39,0,39.00
08/26/2005,02:00,1127.25,1127.50,1127.25,1127.50,1,18,19.00
08/26/2005,02:01,1127.25,1127.25,1127.25,1127.25,0,56,56.00
08/26/2005,02:02,1127.25,1127.25,1127.25,1127.25,0,49,49.00
08/26/2005,02:03,1127.25,1127.50,1127.25,1127.50,275,1,276.00
08/26/2005,02:04,1127.50,1128.00,1127.50,1127.75,275,118,393.00
08/26/2005,02:05,1127.75,1127.75,1127.75,1127.75,0,22,22.00
08/26/2005,02:06,1127.75,1127.75,1127.75,1127.75,0,66,66.00
08/26/2005,02:07,1127.75,1127.75,1127.25,1127.50,13,77,90.00
08/26/2005,02:08,1127.50,1127.50,1127.25,1127.50,32,3,35.00
08/26/2005,02:09,1127.50,1127.50,1127.50,1127.50,1,0,1.00
08/26/2005,02:10,1127.50,1127.50,1127.50,1127.50,18,0,18.00
08/26/2005,02:11,1127.25,1127.25,1127.25,1127.25,0,4,4.00
08/26/2005,02:12,1127.50,1127.50,1127.25,1127.25,1,40,41.00
08/26/2005,02:13,1127.25,1127.50,1127.25,1127.50,13,19,32.00
08/26/2005,02:14,1127.75,1127.75,1127.75,1127.75,16,0,16.00
08/26/2005,02:15,1127.50,1127.50,1127.50,1127.50,0,2,2.00
08/26/2005,02:16,1127.75,1127.75,1127.75,1127.75,38,0,38.00
08/26/2005,02:17,1127.75,1127.75,1127.75,1127.75,2,0,2.00
08/26/2005,02:18,1127.75,1128.25,1127.75,1128.00,93,15,108.00
08/26/2005,02:19,1128.00,1128.25,1127.75,1127.75,17,15,32.00
08/26/2005,02:20,1127.75,1127.75,1127.75,1127.75,0,23,23.00
08/26/2005,02:21,1128.00,1128.00,1128.00,1128.00,11,0,11.00
08/26/2005,02:22,1128.00,1128.00,1128.00,1128.00,4,0,4.00
08/26/2005,02:24,1128.00,1128.00,1127.75,1127.75,16,40,56.00
08/26/2005,02:25,1127.75,1128.00,1127.75,1127.75,1,4,5.00
08/26/2005,02:26,1128.00,1128.00,1128.00,1128.00,1,0,1.00
08/26/2005,02:27,1127.75,1127.75,1127.75,1127.75,0,1,1.00
08/26/2005,02:28,1127.75,1127.75,1127.75,1127.75,0,3,3.00
08/26/2005,02:29,1127.75,1127.75,1127.75,1127.75,0,6,6.00
08/26/2005,02:30,1127.50,1127.50,1127.50,1127.50,0,3,3.00
08/26/2005,02:31,1127.50,1127.50,1127.50,1127.50,0,13,13.00
08/26/2005,02:32,1127.50,1127.50,1127.25,1127.25,0,5,5.00
08/26/2005,02:33,1127.50,1127.75,1127.50,1127.75,4,0,4.00
08/26/2005,02:34,1127.75,1127.75,1127.75,1127.75,25,0,25.00
08/26/2005,02:35,1127.50,1127.50,1127.50,1127.50,0,38,38.00
08/26/2005,02:36,1127.50,1127.50,1127.50,1127.50,0,38,38.00
08/26/2005,02:37,1127.25,1127.25,1127.25,1127.25,0,60,60.00
08/26/2005,02:38,1127.25,1127.50,1127.25,1127.50,4,4,8.00
08/26/2005,02:39,1127.50,1127.50,1127.50,1127.50,28,0,28.00
08/26/2005,02:40,1127.50,1127.50,1127.50,1127.50,1,0,1.00
08/26/2005,02:41,1127.75,1127.75,1127.75,1127.75,14,0,14.00
08/26/2005,02:42,1127.75,1128.00,1127.50,1128.00,4,1,5.00
08/26/2005,02:43,1127.75,1127.75,1127.50,1127.50,0,43,43.00
08/26/2005,02:44,1127.75,1127.75,1127.75,1127.75,13,0,13.00
08/26/2005,02:45,1127.75,1128.00,1127.75,1128.00,9,0,9.00
08/26/2005,02:47,1127.75,1128.00,1127.75,1128.00,2,2,4.00
08/26/2005,02:48,1128.00,1128.00,1128.00,1128.00,11,0,11.00
08/26/2005,02:49,1128.00,1128.00,1128.00,1128.00,2,0,2.00
08/26/2005,02:50,1128.00,1128.00,1127.75,1127.75,1,10,11.00
08/26/2005,02:51,1127.75,1127.75,1127.75,1127.75,0,4,4.00
08/26/2005,02:53,1128.00,1128.00,1128.00,1128.00,26,0,26.00
08/26/2005,02:56,1127.75,1127.75,1127.50,1127.50,0,63,63.00
08/26/2005,02:58,1127.50,1127.75,1127.50,1127.75,3,25,28.00
08/26/2005,02:59,1127.75,1127.75,1127.75,1127.75,4,0,4.00
08/26/2005,03:00,1127.75,1127.75,1127.75,1127.75,1,0,1.00
08/26/2005,03:01,1127.75,1127.75,1127.75,1127.75,22,0,22.00
08/26/2005,03:03,1128.00,1128.00,1128.00,1128.00,65,0,65.00
08/26/2005,03:04,1128.00,1128.00,1128.00,1128.00,61,0,61.00
08/26/2005,03:05,1128.00,1128.00,1128.00,1128.00,20,0,20.00
08/26/2005,03:06,1128.25,1128.25,1128.00,1128.00,1,6,7.00
08/26/2005,03:07,1128.25,1128.25,1128.25,1128.25,55,0,55.00
08/26/2005,03:08,1128.00,1128.00,1128.00,1128.00,0,47,47.00
08/26/2005,03:09,1127.75,1127.75,1127.75,1127.75,0,37,37.00
08/26/2005,03:10,1127.75,1127.75,1127.75,1127.75,0,3,3.00
08/26/2005,03:11,1127.75,1127.75,1127.75,1127.75,0,1,1.00
08/26/2005,03:12,1127.75,1127.75,1127.50,1127.75,12,18,30.00
08/26/2005,03:14,1127.75,1127.75,1127.75,1127.75,7,0,7.00
08/26/2005,03:15,1127.75,1127.75,1127.75,1127.75,17,0,17.00
08/26/2005,03:16,1127.75,1128.00,1127.75,1128.00,43,0,43.00
08/26/2005,03:17,1127.75,1127.75,1127.75,1127.75,0,43,43.00
08/26/2005,03:18,1127.50,1127.50,1127.50,1127.50,0,6,6.00
08/26/2005,03:22,1127.75,1127.75,1127.50,1127.50,10,1,11.00
08/26/2005,03:23,1127.75,1127.75,1127.75,1127.75,60,0,60.00
08/26/2005,03:24,1127.75,1127.75,1127.75,1127.75,10,0,10.00
08/26/2005,03:25,1127.75,1127.75,1127.50,1127.50,18,6,24.00
08/26/2005,03:26,1127.50,1127.75,1127.25,1127.25,1,46,47.00
08/26/2005,03:27,1127.50,1127.50,1127.50,1127.50,1,0,1.00
08/26/2005,03:28,1127.75,1127.75,1127.75,1127.75,15,0,15.00
08/26/2005,03:31,1127.75,1127.75,1127.75,1127.75,2,0,2.00
08/26/2005,03:32,1127.75,1127.75,1127.75,1127.75,1,0,1.00
08/26/2005,03:33,1127.50,1127.50,1127.50,1127.50,0,4,4.00
08/26/2005,03:34,1127.50,1127.50,1127.50,1127.50,0,3,3.00
08/26/2005,03:37,1127.75,1127.75,1127.75,1127.75,10,0,10.00
08/26/2005,03:38,1127.75,1127.75,1127.75,1127.75,1,0,1.00
08/26/2005,03:40,1128.00,1128.00,1128.00,1128.00,30,0,30.00
08/26/2005,03:41,1128.00,1128.00,1128.00,1128.00,7,0,7.00
08/26/2005,03:42,1127.75,1127.75,1127.75,1127.75,0,2,2.00
08/26/2005,03:44,1128.00,1128.00,1128.00,1128.00,3,0,3.00
08/26/2005,03:45,1128.00,1128.00,1128.00,1128.00,10,0,10.00
08/26/2005,03:46,1128.00,1128.00,1128.00,1128.00,3,0,3.00
08/26/2005,03:48,1128.00,1128.00,1128.00,1128.00,48,0,48.00
08/26/2005,03:49,1127.75,1127.75,1127.75,1127.75,0,2,2.00
08/26/2005,03:51,1128.00,1128.25,1128.00,1128.25,42,0,42.00
08/26/2005,03:52,1128.25,1128.25,1128.25,1128.25,118,0,118.00
08/26/2005,03:53,1128.25,1128.50,1128.25,1128.50,70,0,70.00
08/26/2005,03:56,1128.25,1128.25,1128.00,1128.00,0,149,149.00
08/26/2005,03:57,1128.00,1128.00,1128.00,1128.00,0,64,64.00
08/26/2005,03:58,1128.00,1128.00,1128.00,1128.00,0,3,3.00
08/26/2005,03:59,1128.25,1128.25,1128.25,1128.25,15,0,15.00
08/26/2005,04:01,1128.25,1128.25,1128.25,1128.25,30,0,30.00
08/26/2005,04:02,1128.50,1128.50,1128.50,1128.50,212,0,212.00
08/26/2005,04:03,1128.50,1128.50,1128.50,1128.50,1,0,1.00
08/26/2005,04:04,1128.50,1128.50,1128.50,1128.50,10,0,10.00
08/26/2005,04:05,1128.50,1128.75,1128.50,1128.50,215,130,345.00
08/26/2005,04:06,1128.50,1128.50,1128.25,1128.50,69,36,105.00
08/26/2005,04:07,1128.50,1128.50,1128.50,1128.50,73,0,73.00
08/26/2005,04:08,1128.25,1128.50,1128.25,1128.50,1,1,2.00
08/26/2005,04:09,1128.50,1128.50,1128.50,1128.50,5,0,5.00
08/26/2005,04:10,1128.75,1128.75,1128.50,1128.50,10,15,25.00
08/26/2005,04:11,1128.50,1128.75,1128.50,1128.50,5,3,8.00
08/26/2005,04:12,1128.75,1128.75,1128.75,1128.75,4,0,4.00
08/26/2005,04:13,1128.75,1128.75,1128.75,1128.75,11,0,11.00
08/26/2005,04:14,1128.75,1128.75,1128.75,1128.75,43,0,43.00
08/26/2005,04:16,1128.75,1128.75,1128.75,1128.75,88,0,88.00
08/26/2005,04:17,1128.75,1128.75,1128.75,1128.75,4,0,4.00
08/26/2005,04:18,1128.50,1128.50,1128.50,1128.50,0,152,152.00
08/26/2005,04:19,1128.25,1128.50,1128.25,1128.25,137,135,272.00
08/26/2005,04:20,1128.25,1128.50,1128.25,1128.50,8,2,10.00
08/26/2005,04:22,1128.25,1128.25,1128.25,1128.25,0,90,90.00
08/26/2005,04:23,1128.25,1128.25,1128.25,1128.25,0,11,11.00
08/26/2005,04:24,1128.25,1128.25,1128.25,1128.25,0,18,18.00
08/26/2005,04:25,1128.50,1128.50,1128.50,1128.50,62,0,62.00
08/26/2005,04:26,1128.50,1128.75,1128.50,1128.50,9,16,25.00
08/26/2005,04:28,1128.50,1128.50,1128.50,1128.50,0,5,5.00
08/26/2005,04:29,1128.50,1128.50,1128.50,1128.50,0,6,6.00
08/26/2005,04:30,1128.50,1128.50,1128.50,1128.50,0,19,19.00
08/26/2005,04:31,1128.50,1128.50,1128.25,1128.50,6,9,15.00
08/26/2005,04:35,1128.50,1128.75,1128.50,1128.50,13,24,37.00
08/26/2005,04:36,1128.50,1128.50,1128.50,1128.50,0,23,23.00
08/26/2005,04:37,1128.50,1128.50,1128.50,1128.50,0,1,1.00
08/26/2005,04:39,1128.25,1128.25,1128.25,1128.25,0,1,1.00
08/26/2005,04:41,1128.50,1128.50,1128.50,1128.50,2,0,2.00
08/26/2005,04:44,1128.25,1128.25,1128.25,1128.25,0,2,2.00
08/26/2005,04:45,1128.25,1128.25,1128.25,1128.25,0,6,6.00
08/26/2005,04:46,1128.50,1128.50,1128.50,1128.50,20,0,20.00
08/26/2005,04:47,1128.25,1128.25,1128.25,1128.25,0,2,2.00
08/26/2005,04:55,1128.50,1128.50,1128.50,1128.50,2,0,2.00
08/26/2005,04:58,1128.50,1128.50,1128.50,1128.50,1,0,1.00
08/26/2005,05:00,1128.50,1128.50,1128.50,1128.50,1,0,1.00
08/26/2005,05:01,1128.25,1128.25,1128.25,1128.25,0,154,154.00
08/26/2005,05:02,1128.25,1128.25,1128.00,1128.25,125,18,143.00
08/26/2005,05:03,1128.25,1128.25,1128.25,1128.25,3,0,3.00
08/26/2005,05:04,1128.50,1128.50,1128.50,1128.50,80,0,80.00
08/26/2005,05:05,1128.25,1128.50,1128.25,1128.50,7,17,24.00
08/26/2005,05:08,1128.50,1128.50,1128.50,1128.50,101,0,101.00
08/26/2005,05:11,1128.25,1128.25,1128.25,1128.25,0,31,31.00
08/26/2005,05:12,1128.25,1128.50,1128.25,1128.50,203,1,204.00
08/26/2005,05:13,1128.50,1128.50,1128.50,1128.50,11,0,11.00
08/26/2005,05:14,1128.50,1128.50,1128.50,1128.50,2,0,2.00
08/26/2005,05:15,1128.50,1128.50,1128.50,1128.50,6,0,6.00
08/26/2005,05:16,1128.50,1128.50,1128.50,1128.50,55,0,55.00
08/26/2005,05:17,1128.75,1128.75,1128.50,1128.50,1,7,8.00
08/26/2005,05:18,1128.50,1128.50,1128.50,1128.50,0,1,1.00
08/26/2005,05:19,1128.50,1128.50,1128.50,1128.50,0,1,1.00
08/26/2005,05:20,1128.50,1128.50,1128.50,1128.50,0,1,1.00
08/26/2005,05:21,1128.50,1128.50,1128.50,1128.50,0,73,73.00
08/26/2005,05:22,1128.50,1128.50,1128.25,1128.25,0,161,161.00
08/26/2005,05:23,1128.25,1128.25,1128.25,1128.25,0,48,48.00
08/26/2005,05:24,1128.25,1128.25,1128.00,1128.25,5,50,55.00
08/26/2005,05:26,1128.25,1128.25,1128.25,1128.25,63,0,63.00
08/26/2005,05:27,1128.25,1128.25,1128.00,1128.25,61,1,62.00
08/26/2005,05:28,1128.25,1128.25,1128.00,1128.25,8,1,9.00
08/26/2005,05:29,1128.25,1128.25,1128.25,1128.25,9,0,9.00
08/26/2005,05:31,1128.25,1128.25,1128.25,1128.25,2,0,2.00
08/26/2005,05:32,1128.25,1128.25,1128.00,1128.00,1,11,12.00
08/26/2005,05:34,1128.00,1128.00,1128.00,1128.00,0,2,2.00
08/26/2005,05:41,1128.00,1128.00,1128.00,1128.00,0,6,6.00
08/26/2005,05:42,1128.00,1128.00,1128.00,1128.00,0,1,1.00
08/26/2005,05:46,1128.25,1128.25,1128.25,1128.25,131,0,131.00
08/26/2005,05:47,1128.25,1128.25,1128.25,1128.25,1,0,1.00
08/26/2005,05:48,1128.25,1128.25,1128.25,1128.25,2,0,2.00
08/26/2005,05:49,1128.50,1128.50,1128.50,1128.50,1,0,1.00
08/26/2005,05:52,1128.25,1128.25,1128.25,1128.25,0,1,1.00
08/26/2005,05:54,1128.25,1128.25,1128.25,1128.25,0,69,69.00
08/26/2005,05:55,1128.25,1128.25,1128.25,1128.25,0,15,15.00
08/26/2005,05:58,1128.25,1128.25,1128.25,1128.25,0,10,10.00
08/26/2005,06:00,1128.25,1128.25,1128.25,1128.25,0,32,32.00
08/26/2005,06:01,1128.25,1128.25,1128.25,1128.25,0,19,19.00
08/26/2005,06:02,1128.25,1128.25,1128.25,1128.25,0,50,50.00
08/26/2005,06:03,1128.25,1128.25,1128.25,1128.25,0,1,1.00
08/26/2005,06:04,1128.25,1128.25,1128.25,1128.25,0,67,67.00
08/26/2005,06:05,1128.25,1128.25,1128.25,1128.25,0,5,5.00
08/26/2005,06:06,1128.25,1128.50,1128.25,1128.50,2,1,3.00
08/26/2005,06:07,1128.25,1128.25,1128.25,1128.25,0,77,77.00
08/26/2005,06:08,1128.25,1128.25,1128.25,1128.25,0,19,19.00
08/26/2005,06:09,1128.00,1128.00,1128.00,1128.00,0,2,2.00
08/26/2005,06:12,1128.25,1128.25,1128.25,1128.25,2,0,2.00
08/26/2005,06:15,1128.25,1128.25,1128.25,1128.25,3,0,3.00
08/26/2005,06:16,1128.25,1128.25,1128.00,1128.00,1,4,5.00
08/26/2005,06:17,1128.00,1128.00,1128.00,1128.00,0,4,4.00
08/26/2005,06:18,1128.25,1128.25,1128.00,1128.00,3,4,7.00
08/26/2005,06:19,1128.00,1128.00,1128.00,1128.00,0,4,4.00
08/26/2005,06:20,1128.00,1128.00,1128.00,1128.00,0,8,8.00
08/26/2005,06:21,1128.00,1128.00,1128.00,1128.00,0,6,6.00
08/26/2005,06:22,1128.00,1128.00,1128.00,1128.00,0,3,3.00
08/26/2005,06:24,1128.00,1128.00,1128.00,1128.00,0,21,21.00
08/26/2005,06:25,1128.00,1128.00,1128.00,1128.00,0,10,10.00
08/26/2005,06:26,1128.00,1128.00,1128.00,1128.00,0,1,1.00
08/26/2005,06:27,1128.25,1128.25,1128.25,1128.25,4,0,4.00
08/26/2005,06:28,1128.25,1128.25,1128.00,1128.00,31,186,217.00
08/26/2005,06:29,1128.00,1128.00,1128.00,1128.00,0,1,1.00
08/26/2005,06:31,1128.00,1128.00,1128.00,1128.00,0,53,53.00
08/26/2005,06:32,1128.00,1128.25,1127.75,1128.00,37,36,73.00
08/26/2005,06:33,1128.25,1128.25,1128.25,1128.25,107,0,107.00
08/26/2005,06:36,1128.00,1128.00,1128.00,1128.00,0,1,1.00
08/26/2005,06:37,1128.00,1128.00,1128.00,1128.00,0,98,98.00
08/26/2005,06:38,1127.75,1127.75,1127.75,1127.75,0,1,1.00
08/26/2005,06:39,1127.75,1128.00,1127.75,1128.00,1,1,2.00
08/26/2005,06:40,1127.75,1127.75,1127.75,1127.75,0,4,4.00
08/26/2005,06:41,1127.75,1127.75,1127.75,1127.75,0,111,111.00
08/26/2005,06:42,1127.75,1127.75,1127.75,1127.75,0,20,20.00
08/26/2005,06:43,1127.75,1127.75,1127.50,1127.50,0,291,291.00
08/26/2005,06:44,1127.50,1127.75,1127.50,1127.75,1,168,169.00
08/26/2005,06:45,1127.75,1127.75,1127.75,1127.75,175,0,175.00
08/26/2005,06:46,1127.50,1127.50,1127.50,1127.50,0,1,1.00
08/26/2005,06:47,1127.75,1127.75,1127.75,1127.75,1,0,1.00
08/26/2005,06:48,1127.75,1127.75,1127.50,1127.50,3,41,44.00
08/26/2005,06:49,1127.75,1127.75,1127.75,1127.75,10,0,10.00
08/26/2005,06:50,1127.75,1127.75,1127.50,1127.50,5,263,268.00
08/26/2005,06:51,1127.25,1127.25,1127.25,1127.25,0,1,1.00
08/26/2005,06:52,1127.25,1127.25,1127.25,1127.25,0,142,142.00
08/26/2005,06:53,1127.25,1127.25,1127.25,1127.25,0,50,50.00
08/26/2005,06:54,1127.50,1127.50,1127.00,1127.25,8,157,165.00
08/26/2005,06:55,1127.00,1127.00,1126.75,1127.00,111,287,398.00
08/26/2005,06:56,1127.00,1127.00,1126.75,1127.00,370,1,371.00
08/26/2005,06:57,1127.00,1127.00,1127.00,1127.00,75,0,75.00
08/26/2005,06:58,1127.00,1127.00,1126.75,1126.75,59,100,159.00
08/26/2005,06:59,1126.75,1127.00,1126.75,1126.75,1,164,165.00
08/26/2005,07:00,1126.75,1126.75,1126.50,1126.50,0,3,3.00
08/26/2005,07:01,1126.75,1126.75,1126.75,1126.75,164,0,164.00
08/26/2005,07:02,1126.75,1126.75,1126.75,1126.75,17,0,17.00
08/26/2005,07:03,1126.75,1126.75,1126.75,1126.75,42,0,42.00
08/26/2005,07:04,1126.75,1127.00,1126.75,1126.75,46,83,129.00
08/26/2005,07:05,1127.00,1127.00,1126.75,1126.75,4,1,5.00
08/26/2005,07:06,1126.75,1126.75,1126.50,1126.50,0,134,134.00
08/26/2005,07:07,1126.50,1126.75,1126.50,1126.75,222,31,253.00
08/26/2005,07:08,1126.75,1127.00,1126.75,1127.00,128,0,128.00
08/26/2005,07:09,1127.00,1127.00,1127.00,1127.00,36,0,36.00
08/26/2005,07:10,1127.00,1127.25,1127.00,1127.25,139,0,139.00
08/26/2005,07:11,1127.25,1127.25,1127.00,1127.25,107,3,110.00
08/26/2005,07:12,1127.25,1127.25,1127.25,1127.25,71,0,71.00
08/26/2005,07:13,1127.25,1127.25,1126.75,1126.75,65,295,360.00
08/26/2005,07:14,1127.00,1127.00,1127.00,1127.00,43,0,43.00
08/26/2005,07:15,1127.00,1127.00,1126.75,1126.75,1,106,107.00
08/26/2005,07:16,1127.00,1127.00,1127.00,1127.00,1,0,1.00
08/26/2005,07:17,1127.00,1127.00,1126.75,1126.75,4,27,31.00
08/26/2005,07:18,1126.75,1126.75,1126.75,1126.75,0,75,75.00
08/26/2005,07:19,1126.75,1126.75,1126.75,1126.75,0,12,12.00
08/26/2005,07:20,1126.50,1126.75,1126.50,1126.75,2,50,52.00
08/26/2005,07:21,1126.75,1126.75,1126.50,1126.50,1,318,319.00
08/26/2005,07:22,1126.50,1126.75,1126.50,1126.75,5,1,6.00
08/26/2005,07:23,1126.75,1126.75,1126.50,1126.75,12,202,214.00
08/26/2005,07:24,1126.50,1126.50,1126.50,1126.50,0,2,2.00
08/26/2005,07:25,1126.50,1126.75,1126.50,1126.50,2,9,11.00
08/26/2005,07:26,1126.75,1126.75,1126.25,1126.50,9,136,145.00
08/26/2005,07:27,1126.25,1126.25,1126.00,1126.25,408,346,754.00
08/26/2005,07:28,1126.25,1126.25,1126.00,1126.25,15,2,17.00
08/26/2005,07:29,1126.25,1126.50,1126.25,1126.25,79,41,120.00
08/26/2005,07:30,1126.25,1126.25,1126.25,1126.25,0,9,9.00
08/26/2005,07:31,1126.25,1126.25,1126.25,1126.25,0,3,3.00
08/26/2005,07:32,1126.25,1126.50,1126.25,1126.25,132,6,138.00
08/26/2005,07:33,1126.25,1126.50,1126.25,1126.50,1,329,330.00
08/26/2005,07:34,1126.50,1126.50,1126.50,1126.50,5,0,5.00
08/26/2005,07:35,1126.50,1126.50,1126.50,1126.50,2,0,2.00
08/26/2005,07:36,1126.50,1126.50,1126.25,1126.25,6,105,111.00
08/26/2005,07:37,1126.25,1126.25,1126.25,1126.25,0,144,144.00
08/26/2005,07:38,1126.50,1126.50,1126.00,1126.25,65,114,179.00
08/26/2005,07:39,1126.25,1126.50,1126.25,1126.50,89,0,89.00
08/26/2005,07:40,1126.50,1126.50,1126.50,1126.50,3,0,3.00
08/26/2005,07:41,1126.50,1126.50,1126.50,1126.50,82,0,82.00
08/26/2005,07:42,1126.50,1126.75,1126.50,1126.75,12,0,12.00
08/26/2005,07:43,1126.75,1126.75,1126.50,1126.50,9,50,59.00
08/26/2005,07:44,1126.50,1126.50,1126.50,1126.50,0,140,140.00
08/26/2005,07:45,1126.50,1126.50,1126.25,1126.50,122,14,136.00
08/26/2005,07:46,1126.50,1126.75,1126.50,1126.75,40,0,40.00
08/26/2005,07:47,1126.50,1126.75,1126.50,1126.50,2,10,12.00
08/26/2005,07:48,1126.50,1126.50,1126.50,1126.50,0,6,6.00
08/26/2005,07:50,1126.50,1126.75,1126.50,1126.75,6,5,11.00
08/26/2005,07:51,1126.50,1126.50,1126.50,1126.50,0,22,22.00
08/26/2005,07:52,1126.50,1126.50,1126.25,1126.25,0,189,189.00
08/26/2005,07:53,1126.50,1126.50,1126.00,1126.00,8,580,588.00
08/26/2005,07:54,1126.00,1126.00,1125.75,1126.00,147,309,456.00
08/26/2005,07:55,1126.00,1126.00,1126.00,1126.00,22,0,22.00
08/26/2005,07:56,1126.00,1126.00,1125.75,1126.00,49,52,101.00
08/26/2005,07:57,1126.00,1126.00,1125.75,1126.00,34,202,236.00
08/26/2005,07:58,1125.75,1126.00,1125.50,1125.50,4,221,225.00
08/26/2005,07:59,1125.50,1125.75,1125.50,1125.50,17,629,646.00
08/26/2005,08:00,1125.25,1125.50,1125.25,1125.25,5,248,253.00
08/26/2005,08:01,1125.25,1125.50,1125.25,1125.25,26,198,224.00
08/26/2005,08:02,1125.25,1125.50,1125.25,1125.50,9,135,144.00
08/26/2005,08:03,1125.50,1125.50,1125.25,1125.50,5,2,7.00
08/26/2005,08:04,1125.50,1125.50,1125.50,1125.50,16,0,16.00
08/26/2005,08:05,1125.50,1125.75,1125.25,1125.50,675,432,1107.00
08/26/2005,08:06,1125.50,1125.50,1125.25,1125.50,12,5,17.00
08/26/2005,08:07,1125.50,1125.75,1125.25,1125.50,288,16,304.00
08/26/2005,08:08,1125.50,1125.75,1125.50,1125.75,1,3,4.00
08/26/2005,08:09,1125.75,1125.75,1125.75,1125.75,270,0,270.00
08/26/2005,08:10,1125.75,1125.75,1125.50,1125.75,76,1,77.00
08/26/2005,08:11,1125.75,1126.00,1125.75,1125.75,53,20,73.00
08/26/2005,08:12,1125.75,1126.00,1125.50,1125.50,5,75,80.00
08/26/2005,08:13,1125.50,1125.50,1125.50,1125.50,0,3,3.00
08/26/2005,08:14,1125.75,1125.75,1125.50,1125.50,30,1,31.00
08/26/2005,08:15,1125.75,1126.00,1125.75,1125.75,163,2,165.00
08/26/2005,08:16,1126.00,1126.00,1125.75,1125.75,8,76,84.00
08/26/2005,08:17,1125.75,1125.75,1125.50,1125.75,4,8,12.00
08/26/2005,08:18,1125.75,1126.00,1125.75,1126.00,32,0,32.00
08/26/2005,08:20,1125.75,1125.75,1125.75,1125.75,0,5,5.00
08/26/2005,08:21,1125.75,1126.00,1125.75,1126.00,1,5,6.00
08/26/2005,08:22,1126.00,1126.00,1125.75,1126.00,6,6,12.00
08/26/2005,08:23,1125.75,1126.00,1125.75,1125.75,79,27,106.00
08/26/2005,08:24,1126.00,1126.25,1126.00,1126.25,303,24,327.00
08/26/2005,08:25,1126.00,1126.25,1126.00,1126.00,7,36,43.00
08/26/2005,08:26,1126.25,1126.25,1126.00,1126.00,2,300,302.00
08/26/2005,08:27,1126.25,1126.25,1126.00,1126.00,3,5,8.00
08/26/2005,08:28,1126.00,1126.00,1125.75,1126.00,6,155,161.00
08/26/2005,08:29,1126.00,1126.25,1126.00,1126.00,110,6,116.00
08/26/2005,08:30,1126.00,1126.25,1126.00,1126.25,107,66,173.00
08/26/2005,08:31,1126.00,1126.50,1126.00,1126.00,1187,1549,2736.00
08/26/2005,08:32,1126.00,1126.25,1125.75,1126.00,372,1002,1374.00
08/26/2005,08:33,1126.00,1126.25,1125.75,1125.75,355,485,840.00
08/26/2005,08:34,1125.75,1126.00,1125.50,1125.75,1038,750,1788.00
08/26/2005,08:35,1125.75,1126.00,1125.75,1125.75,4,744,748.00
08/26/2005,08:36,1125.75,1126.00,1125.50,1125.50,1399,627,2026.00
08/26/2005,08:37,1125.50,1126.00,1125.25,1126.00,1336,1217,2553.00
08/26/2005,08:38,1126.00,1126.25,1125.75,1126.00,1857,746,2603.00
08/26/2005,08:39,1126.00,1126.00,1125.25,1125.50,508,927,1435.00
08/26/2005,08:40,1125.25,1125.50,1125.00,1125.00,395,1147,1542.00
08/26/2005,08:41,1125.25,1125.50,1125.00,1125.25,798,585,1383.00
08/26/2005,08:42,1125.25,1125.50,1124.75,1125.00,630,2117,2747.00
08/26/2005,08:43,1125.00,1125.50,1124.75,1125.00,1230,815,2045.00
08/26/2005,08:44,1125.00,1125.50,1125.00,1125.00,543,616,1159.00
08/26/2005,08:45,1125.25,1126.00,1125.00,1125.50,1669,267,1936.00
08/26/2005,08:46,1125.50,1125.75,1125.25,1125.50,273,628,901.00
08/26/2005,08:47,1125.25,1125.50,1123.50,1123.50,1838,6709,8547.00
08/26/2005,08:48,1123.75,1124.00,1123.25,1124.00,2611,2272,4883.00
08/26/2005,08:49,1124.00,1124.00,1122.75,1123.25,1662,4792,6454.00
08/26/2005,08:50,1123.25,1123.25,1122.50,1122.75,2395,7197,9592.00
08/26/2005,08:51,1122.75,1123.50,1122.50,1123.50,3443,2789,6232.00
08/26/2005,08:52,1123.50,1123.50,1123.00,1123.25,1562,669,2231.00
08/26/2005,08:53,1123.25,1123.75,1122.75,1123.50,1260,1141,2401.00
08/26/2005,08:54,1123.50,1123.75,1122.50,1122.50,1383,2714,4097.00
08/26/2005,08:55,1122.75,1123.25,1122.25,1122.25,1663,3958,5621.00
08/26/2005,08:56,1122.25,1123.25,1122.00,1123.25,5074,2961,8035.00
08/26/2005,08:57,1123.00,1124.00,1122.75,1124.00,3135,1395,4530.00
08/26/2005,08:58,1124.00,1124.25,1123.50,1123.75,1723,1201,2924.00
08/26/2005,08:59,1123.75,1124.00,1123.50,1124.00,985,354,1339.00
08/26/2005,09:00,1123.75,1123.75,1123.00,1123.25,1149,1803,2952.00
08/26/2005,09:01,1123.50,1123.50,1121.75,1122.75,4922,5605,10527.00
08/26/2005,09:02,1122.75,1122.75,1122.00,1122.25,1380,2130,3510.00
08/26/2005,09:03,1122.25,1122.50,1121.25,1122.25,6432,5517,11949.00
08/26/2005,09:04,1122.25,1122.50,1120.25,1120.75,4272,10178,14450.00
08/26/2005,09:05,1120.75,1121.00,1119.50,1120.25,6591,9808,16399.00
08/26/2005,09:06,1120.25,1121.00,1120.25,1120.75,7498,2065,9563.00
08/26/2005,09:07,1120.75,1121.75,1120.75,1121.25,3375,744,4119.00
08/26/2005,09:08,1121.25,1121.75,1121.00,1121.00,1524,4127,5651.00
08/26/2005,09:09,1121.25,1121.75,1120.75,1121.75,3068,1336,4404.00
08/26/2005,09:10,1121.50,1122.25,1121.25,1121.50,2378,2545,4923.00
08/26/2005,09:11,1121.50,1121.50,1120.75,1121.25,1035,1642,2677.00
08/26/2005,09:12,1121.25,1121.50,1120.50,1121.00,2053,1965,4018.00
08/26/2005,09:13,1121.00,1121.50,1120.75,1121.25,1150,1657,2807.00
08/26/2005,09:14,1121.00,1122.00,1120.75,1121.25,2351,1400,3751.00
08/26/2005,09:15,1121.25,1122.00,1121.00,1121.75,3042,962,4004.00
08/26/2005,09:16,1121.75,1122.50,1121.50,1122.50,3607,769,4376.00
08/26/2005,09:17,1122.50,1123.00,1122.00,1122.25,3421,1594,5015.00
08/26/2005,09:18,1122.50,1122.50,1121.75,1122.00,1760,2072,3832.00
08/26/2005,09:19,1122.25,1122.50,1121.75,1122.25,1173,1393,2566.00
08/26/2005,09:20,1122.00,1122.25,1121.00,1121.50,1266,3054,4320.00
08/26/2005,09:21,1121.25,1121.75,1121.25,1121.75,1413,471,1884.00
08/26/2005,09:22,1121.50,1122.25,1121.50,1122.25,2122,983,3105.00
08/26/2005,09:23,1122.00,1122.50,1121.75,1122.25,1277,772,2049.00
08/26/2005,09:24,1122.25,1122.50,1122.00,1122.25,300,1075,1375.00
08/26/2005,09:25,1122.25,1122.50,1121.25,1121.25,612,1152,1764.00
08/26/2005,09:26,1121.25,1121.75,1121.25,1121.75,954,561,1515.00
08/26/2005,09:27,1121.75,1122.50,1121.75,1122.00,1197,733,1930.00
08/26/2005,09:28,1122.00,1122.00,1121.00,1121.25,583,1686,2269.00
08/26/2005,09:29,1121.25,1121.75,1121.00,1121.75,919,278,1197.00
08/26/2005,09:30,1121.75,1122.25,1121.50,1121.75,799,656,1455.00
08/26/2005,09:31,1122.00,1122.25,1121.75,1122.00,373,806,1179.00
08/26/2005,09:32,1121.75,1122.00,1121.50,1121.75,325,209,534.00
08/26/2005,09:33,1121.75,1122.25,1121.50,1122.00,1033,1292,2325.00
08/26/2005,09:34,1122.00,1122.50,1121.50,1122.50,1341,982,2323.00
08/26/2005,09:35,1122.25,1122.75,1122.25,1122.75,1706,443,2149.00
08/26/2005,09:36,1122.75,1122.75,1122.25,1122.50,1516,1159,2675.00
08/26/2005,09:37,1122.50,1122.75,1122.25,1122.25,196,922,1118.00
08/26/2005,09:38,1122.25,1122.50,1122.00,1122.00,109,381,490.00
08/26/2005,09:39,1122.25,1122.75,1122.00,1122.50,1322,74,1396.00
08/26/2005,09:40,1122.50,1122.75,1122.25,1122.50,1142,1340,2482.00
08/26/2005,09:41,1122.50,1122.75,1122.25,1122.50,563,1198,1761.00
08/26/2005,09:42,1122.50,1122.75,1122.00,1122.00,397,841,1238.00
08/26/2005,09:43,1122.00,1122.25,1121.00,1121.00,2180,3953,6133.00
08/26/2005,09:44,1121.25,1121.50,1120.75,1121.00,1807,1985,3792.00
08/26/2005,09:45,1121.00,1121.50,1121.00,1121.50,784,744,1528.00
08/26/2005,09:46,1121.50,1121.50,1121.00,1121.50,418,478,896.00
08/26/2005,09:47,1121.50,1121.75,1121.00,1121.25,436,582,1018.00
08/26/2005,09:48,1121.25,1121.25,1120.75,1121.00,499,999,1498.00
08/26/2005,09:49,1120.75,1121.25,1120.75,1121.25,442,259,701.00
08/26/2005,09:50,1121.25,1121.50,1120.75,1121.00,473,646,1119.00
08/26/2005,09:51,1121.00,1121.25,1120.75,1121.00,618,461,1079.00
08/26/2005,09:52,1121.00,1121.00,1120.50,1120.75,1395,910,2305.00
08/26/2005,09:53,1120.75,1121.00,1120.50,1120.75,825,670,1495.00
08/26/2005,09:54,1120.75,1121.50,1120.75,1121.25,1723,448,2171.00
08/26/2005,09:55,1121.25,1121.50,1120.25,1120.50,1784,3301,5085.00
08/26/2005,09:56,1120.50,1121.00,1120.50,1120.75,1185,364,1549.00
08/26/2005,09:57,1121.00,1121.25,1120.75,1121.25,751,587,1338.00
08/26/2005,09:58,1121.25,1121.25,1120.75,1121.00,534,446,980.00
08/26/2005,09:59,1121.00,1121.50,1120.75,1121.50,1788,988,2776.00
08/26/2005,10:00,1121.50,1122.00,1121.25,1122.00,2237,572,2809.00
08/26/2005,10:01,1122.00,1122.00,1121.50,1121.75,160,634,794.00
08/26/2005,10:02,1121.75,1121.75,1121.00,1121.25,240,1003,1243.00
08/26/2005,10:03,1121.00,1121.75,1121.00,1121.50,603,258,861.00
08/26/2005,10:04,1121.50,1122.00,1121.50,1121.75,195,280,475.00
08/26/2005,10:05,1121.75,1122.25,1121.50,1121.75,777,945,1722.00
08/26/2005,10:06,1121.75,1122.00,1121.75,1122.00,368,147,515.00
08/26/2005,10:07,1122.00,1122.25,1121.75,1122.00,1091,568,1659.00
08/26/2005,10:08,1121.75,1121.75,1121.25,1121.50,652,1010,1662.00
08/26/2005,10:09,1121.75,1121.75,1121.25,1121.25,14,450,464.00
08/26/2005,10:10,1121.50,1121.50,1120.75,1121.00,904,1248,2152.00
08/26/2005,10:11,1121.25,1121.50,1121.00,1121.50,442,1249,1691.00
08/26/2005,10:12,1121.50,1121.50,1121.25,1121.25,31,744,775.00
08/26/2005,10:13,1121.25,1122.00,1121.25,1121.50,969,495,1464.00
08/26/2005,10:14,1121.50,1121.50,1121.25,1121.25,4,1056,1060.00
08/26/2005,10:15,1121.50,1121.75,1121.50,1121.75,421,32,453.00
08/26/2005,10:16,1121.75,1121.75,1121.00,1121.25,115,1029,1144.00
08/26/2005,10:17,1121.25,1121.50,1120.75,1121.25,467,627,1094.00
08/26/2005,10:18,1121.25,1121.25,1120.75,1121.25,172,547,719.00
08/26/2005,10:19,1121.25,1121.25,1120.75,1121.25,908,171,1079.00
08/26/2005,10:20,1121.25,1121.75,1121.25,1121.75,734,1,735.00
08/26/2005,10:21,1121.75,1121.75,1121.00,1121.25,655,666,1321.00
08/26/2005,10:22,1121.25,1121.50,1121.00,1121.25,441,155,596.00
08/26/2005,10:23,1121.25,1121.50,1121.00,1121.25,222,220,442.00
08/26/2005,10:24,1121.25,1121.25,1120.75,1121.00,661,585,1246.00
08/26/2005,10:25,1121.00,1121.00,1120.50,1120.50,584,1689,2273.00
08/26/2005,10:26,1120.75,1121.00,1120.50,1121.00,2008,505,2513.00
08/26/2005,10:27,1121.00,1121.25,1120.50,1120.50,1869,638,2507.00
08/26/2005,10:28,1120.75,1120.75,1120.00,1120.00,1605,2831,4436.00
08/26/2005,10:29,1120.00,1120.50,1119.75,1120.50,1187,2078,3265.00
08/26/2005,10:30,1120.50,1120.50,1120.00,1120.00,119,1871,1990.00
08/26/2005,10:31,1120.00,1120.25,1120.00,1120.00,58,870,928.00
08/26/2005,10:32,1120.00,1120.50,1119.75,1120.25,945,766,1711.00
08/26/2005,10:33,1120.00,1120.50,1120.00,1120.50,642,518,1160.00
08/26/2005,10:34,1120.50,1120.50,1120.00,1120.25,521,728,1249.00
08/26/2005,10:35,1120.25,1120.50,1119.25,1119.25,985,5408,6393.00
08/26/2005,10:36,1119.25,1119.75,1119.00,1119.25,2396,3636,6032.00
08/26/2005,10:37,1119.00,1119.75,1119.00,1119.25,1553,1322,2875.00
08/26/2005,10:38,1119.25,1119.25,1118.50,1118.75,2928,3414,6342.00
08/26/2005,10:39,1118.75,1119.00,1118.25,1118.50,1206,3953,5159.00
08/26/2005,10:40,1118.50,1119.25,1118.50,1119.00,1398,2095,3493.00
08/26/2005,10:41,1119.00,1119.75,1118.50,1119.50,3013,954,3967.00
08/26/2005,10:42,1119.50,1119.50,1119.00,1119.25,374,398,772.00
08/26/2005,10:43,1119.25,1119.50,1119.00,1119.25,342,647,989.00
08/26/2005,10:44,1119.25,1119.50,1118.75,1119.25,957,2146,3103.00
08/26/2005,10:45,1119.25,1119.50,1119.25,1119.25,875,461,1336.00
08/26/2005,10:46,1119.50,1119.50,1118.75,1119.00,236,940,1176.00
08/26/2005,10:47,1119.00,1119.50,1119.00,1119.25,970,97,1067.00
08/26/2005,10:48,1119.50,1119.50,1118.75,1119.00,334,862,1196.00
08/26/2005,10:49,1119.00,1119.25,1118.50,1119.25,2114,1364,3478.00
08/26/2005,10:50,1119.00,1119.25,1118.50,1119.00,359,1366,1725.00
08/26/2005,10:51,1118.75,1119.50,1118.75,1119.25,1017,357,1374.00
08/26/2005,10:52,1119.50,1119.50,1119.00,1119.00,828,342,1170.00
08/26/2005,10:53,1119.25,1119.50,1119.00,1119.25,398,922,1320.00
08/26/2005,10:54,1119.50,1119.75,1118.50,1118.75,1237,1453,2690.00
08/26/2005,10:55,1118.75,1119.00,1118.75,1118.75,219,548,767.00
08/26/2005,10:56,1119.00,1119.50,1118.75,1119.25,753,350,1103.00
08/26/2005,10:57,1119.50,1119.50,1119.00,1119.25,965,812,1777.00
08/26/2005,10:58,1119.25,1119.25,1119.00,1119.25,167,13,180.00
08/26/2005,10:59,1119.25,1119.50,1119.25,1119.25,372,73,445.00
08/26/2005,11:00,1119.50,1119.50,1119.25,1119.25,128,55,183.00
08/26/2005,11:01,1119.50,1120.00,1119.25,1119.75,1418,427,1845.00
08/26/2005,11:02,1119.75,1120.25,1119.50,1120.00,1965,2132,4097.00
08/26/2005,11:03,1120.00,1120.75,1119.75,1120.50,2263,878,3141.00
08/26/2005,11:04,1120.50,1120.50,1120.25,1120.25,639,56,695.00
08/26/2005,11:05,1120.25,1120.50,1120.25,1120.25,251,524,775.00
08/26/2005,11:06,1120.50,1120.75,1120.25,1120.50,1057,616,1673.00
08/26/2005,11:07,1120.50,1120.50,1120.25,1120.50,65,597,662.00
08/26/2005,11:08,1120.25,1120.50,1120.00,1120.50,776,621,1397.00
08/26/2005,11:09,1120.50,1120.50,1120.00,1120.25,274,680,954.00
08/26/2005,11:10,1120.00,1120.50,1120.00,1120.50,1728,796,2524.00
08/26/2005,11:11,1120.50,1120.50,1120.25,1120.25,151,784,935.00
08/26/2005,11:12,1120.50,1120.75,1120.25,1120.50,641,54,695.00
08/26/2005,11:13,1120.50,1121.00,1120.50,1120.75,1232,1094,2326.00
08/26/2005,11:14,1120.75,1120.75,1120.25,1120.50,106,875,981.00
08/26/2005,11:15,1120.50,1120.75,1120.25,1120.75,391,49,440.00
08/26/2005,11:16,1120.75,1121.25,1120.50,1121.25,2841,1727,4568.00
08/26/2005,11:17,1121.25,1121.75,1121.25,1121.50,3190,607,3797.00
08/26/2005,11:18,1121.50,1121.50,1121.25,1121.25,501,206,707.00
08/26/2005,11:19,1121.25,1121.50,1121.25,1121.50,1214,104,1318.00
08/26/2005,11:20,1121.50,1121.75,1121.25,1121.25,890,536,1426.00
08/26/2005,11:21,1121.25,1121.50,1121.00,1121.25,227,765,992.00
08/26/2005,11:22,1121.25,1121.50,1121.00,1121.50,42,247,289.00
08/26/2005,11:23,1121.25,1121.50,1121.25,1121.50,117,122,239.00
08/26/2005,11:24,1121.25,1121.50,1120.75,1121.00,72,1009,1081.00
08/26/2005,11:25,1121.00,1121.00,1120.75,1120.75,40,179,219.00
08/26/2005,11:26,1120.75,1121.00,1120.75,1120.75,25,53,78.00
08/26/2005,11:27,1120.75,1121.00,1120.75,1120.75,25,344,369.00
08/26/2005,11:28,1120.75,1121.00,1120.75,1120.75,139,48,187.00
08/26/2005,11:29,1121.00,1121.25,1120.75,1121.25,1030,198,1228.00
08/26/2005,11:30,1121.25,1121.50,1121.00,1121.25,472,131,603.00
08/26/2005,11:31,1121.25,1121.25,1120.75,1121.00,686,773,1459.00
08/26/2005,11:32,1121.00,1121.25,1121.00,1121.25,58,14,72.00
08/26/2005,11:33,1121.00,1121.50,1121.00,1121.00,430,223,653.00
08/26/2005,11:34,1121.25,1121.25,1121.00,1121.00,25,284,309.00
08/26/2005,11:35,1121.00,1121.25,1120.75,1120.75,21,486,507.00
08/26/2005,11:36,1120.75,1121.00,1120.75,1121.00,8,20,28.00
08/26/2005,11:37,1120.75,1121.25,1120.75,1121.25,577,68,645.00
08/26/2005,11:38,1121.25,1121.25,1120.75,1121.00,305,208,513.00
08/26/2005,11:39,1121.25,1121.25,1121.00,1121.00,136,127,263.00
08/26/2005,11:40,1121.25,1121.25,1121.00,1121.00,41,60,101.00
08/26/2005,11:41,1121.00,1121.25,1121.00,1121.25,26,126,152.00
08/26/2005,11:42,1121.00,1121.25,1120.75,1120.75,10,520,530.00
08/26/2005,11:43,1121.00,1121.25,1121.00,1121.00,94,656,750.00
08/26/2005,11:44,1121.00,1121.25,1121.00,1121.25,39,251,290.00
08/26/2005,11:45,1121.00,1121.50,1121.00,1121.25,506,224,730.00
08/26/2005,11:46,1121.50,1121.50,1121.00,1121.25,85,294,379.00
08/26/2005,11:47,1121.50,1121.50,1121.25,1121.25,44,193,237.00
08/26/2005,11:48,1121.00,1121.25,1120.25,1120.75,341,1258,1599.00
08/26/2005,11:49,1120.50,1120.75,1120.25,1120.50,194,770,964.00
08/26/2005,11:50,1120.50,1120.75,1120.25,1120.75,812,45,857.00
08/26/2005,11:51,1120.75,1120.75,1120.25,1120.50,214,653,867.00
08/26/2005,11:52,1120.50,1120.50,1120.00,1120.25,281,444,725.00
08/26/2005,11:53,1120.00,1120.25,1119.75,1120.25,112,734,846.00
08/26/2005,11:54,1120.25,1120.25,1120.00,1120.00,32,701,733.00
08/26/2005,11:55,1120.00,1120.25,1119.75,1119.75,393,829,1222.00
08/26/2005,11:56,1120.00,1120.00,1119.75,1120.00,86,74,160.00
08/26/2005,11:57,1120.00,1120.25,1119.75,1120.25,315,494,809.00
08/26/2005,11:58,1120.00,1120.25,1120.00,1120.25,263,32,295.00
08/26/2005,11:59,1120.25,1120.50,1120.00,1120.25,425,200,625.00
08/26/2005,12:00,1120.25,1120.25,1120.00,1120.25,233,50,283.00
08/26/2005,12:01,1120.25,1120.50,1120.00,1120.00,80,101,181.00
08/26/2005,12:02,1120.25,1120.50,1120.00,1120.25,188,43,231.00
08/26/2005,12:03,1120.25,1120.50,1120.00,1120.00,19,121,140.00
08/26/2005,12:04,1120.00,1120.50,1120.00,1120.25,772,278,1050.00
08/26/2005,12:05,1120.50,1121.25,1120.50,1121.00,1432,142,1574.00
08/26/2005,12:06,1120.75,1121.00,1120.50,1121.00,101,665,766.00
08/26/2005,12:07,1121.00,1121.00,1120.50,1121.00,41,131,172.00
08/26/2005,12:08,1121.00,1121.00,1120.75,1121.00,75,13,88.00
08/26/2005,12:09,1121.00,1121.00,1120.25,1120.25,188,496,684.00
08/26/2005,12:10,1120.25,1120.75,1120.25,1120.75,128,42,170.00
08/26/2005,12:11,1120.50,1121.00,1120.50,1121.00,371,83,454.00
08/26/2005,12:12,1121.00,1121.25,1120.75,1121.00,597,189,786.00
08/26/2005,12:13,1121.00,1121.00,1120.75,1121.00,39,42,81.00
08/26/2005,12:14,1121.00,1121.00,1120.75,1121.00,35,2,37.00
08/26/2005,12:15,1121.00,1121.00,1120.00,1120.25,175,2375,2550.00
08/26/2005,12:16,1120.25,1120.25,1119.75,1120.00,441,881,1322.00
08/26/2005,12:17,1120.25,1120.50,1120.25,1120.25,772,582,1354.00
08/26/2005,12:18,1120.00,1120.25,1120.00,1120.25,132,68,200.00
08/26/2005,12:19,1120.25,1120.50,1120.00,1120.25,108,223,331.00
08/26/2005,12:20,1120.25,1120.25,1120.00,1120.25,20,3,23.00
08/26/2005,12:21,1120.00,1120.25,1120.00,1120.25,38,73,111.00
08/26/2005,12:22,1120.25,1120.25,1119.75,1119.75,93,378,471.00
08/26/2005,12:23,1119.75,1120.00,1119.50,1119.75,433,1280,1713.00
08/26/2005,12:24,1119.75,1120.25,1119.50,1120.25,931,194,1125.00
08/26/2005,12:25,1120.00,1120.25,1119.50,1119.75,298,426,724.00
08/26/2005,12:26,1119.75,1120.00,1119.50,1119.75,73,49,122.00
08/26/2005,12:27,1119.75,1120.00,1119.75,1120.00,5,10,15.00
08/26/2005,12:28,1119.75,1119.75,1119.00,1119.50,1022,1900,2922.00
08/26/2005,12:29,1119.50,1119.75,1119.25,1119.50,647,141,788.00
08/26/2005,12:30,1119.50,1119.50,1119.25,1119.25,44,232,276.00
08/26/2005,12:31,1119.25,1119.75,1119.25,1119.25,351,287,638.00
08/26/2005,12:32,1119.50,1119.75,1119.00,1119.25,489,432,921.00
08/26/2005,12:33,1119.25,1120.00,1119.00,1119.75,951,166,1117.00
08/26/2005,12:34,1119.75,1120.00,1119.50,1120.00,178,45,223.00
08/26/2005,12:35,1120.00,1120.25,1119.75,1120.00,357,453,810.00
08/26/2005,12:36,1120.00,1120.25,1119.50,1119.75,162,1861,2023.00
08/26/2005,12:37,1119.75,1119.75,1119.00,1119.25,216,533,749.00
08/26/2005,12:38,1119.50,1119.75,1119.25,1119.50,179,219,398.00
08/26/2005,12:39,1119.50,1119.75,1119.50,1119.50,5,179,184.00
08/26/2005,12:40,1119.50,1119.75,1119.25,1119.50,184,220,404.00
08/26/2005,12:41,1119.50,1119.75,1119.50,1119.50,54,24,78.00
08/26/2005,12:42,1119.75,1120.00,1119.50,1119.75,909,155,1064.00
08/26/2005,12:43,1119.75,1120.00,1119.75,1120.00,14,77,91.00
08/26/2005,12:44,1120.00,1120.00,1119.50,1119.75,350,140,490.00
08/26/2005,12:45,1119.75,1120.25,1119.75,1120.25,564,156,720.00
08/26/2005,12:46,1120.00,1120.50,1120.00,1120.50,493,99,592.00
08/26/2005,12:47,1120.50,1120.50,1120.00,1120.00,12,217,229.00
08/26/2005,12:48,1120.25,1120.25,1120.00,1120.00,25,266,291.00
08/26/2005,12:49,1120.00,1120.25,1119.75,1120.25,184,54,238.00
08/26/2005,12:50,1120.25,1120.50,1120.00,1120.25,471,194,665.00
08/26/2005,12:51,1120.25,1120.50,1120.25,1120.50,22,116,138.00
08/26/2005,12:52,1120.50,1120.75,1120.25,1120.50,968,246,1214.00
08/26/2005,12:53,1120.50,1121.00,1120.50,1120.75,1589,566,2155.00
08/26/2005,12:54,1120.50,1120.75,1120.25,1120.75,223,258,481.00
08/26/2005,12:55,1120.50,1120.50,1120.00,1120.25,279,1564,1843.00
08/26/2005,12:56,1120.00,1120.25,1120.00,1120.00,114,394,508.00
08/26/2005,12:57,1120.25,1120.50,1120.25,1120.25,281,278,559.00
08/26/2005,12:58,1120.25,1120.50,1120.00,1120.00,1,395,396.00
08/26/2005,12:59,1120.00,1120.25,1120.00,1120.00,680,908,1588.00
08/26/2005,13:00,1120.25,1120.25,1119.75,1120.25,264,359,623.00
08/26/2005,13:01,1120.25,1120.25,1119.50,1119.75,999,810,1809.00
08/26/2005,13:02,1119.75,1119.75,1119.00,1119.00,172,1668,1840.00
08/26/2005,13:03,1119.25,1119.50,1118.75,1119.25,1139,1244,2383.00
08/26/2005,13:04,1119.25,1119.75,1119.25,1119.50,708,403,1111.00
08/26/2005,13:05,1119.25,1119.75,1119.00,1119.25,657,764,1421.00
08/26/2005,13:06,1119.50,1119.75,1119.25,1119.50,396,419,815.00
08/26/2005,13:07,1119.50,1119.75,1119.50,1119.75,278,142,420.00
08/26/2005,13:08,1119.75,1120.00,1119.50,1119.75,34,252,286.00
08/26/2005,13:09,1119.75,1120.00,1119.50,1119.75,428,88,516.00
08/26/2005,13:10,1119.75,1120.00,1119.75,1119.75,1,310,311.00
08/26/2005,13:11,1119.50,1119.75,1119.25,1119.25,56,791,847.00
08/26/2005,13:12,1119.25,1119.25,1118.75,1119.25,55,1072,1127.00
08/26/2005,13:13,1119.00,1119.50,1119.00,1119.50,190,310,500.00
08/26/2005,13:14,1119.25,1120.00,1119.25,1119.75,562,363,925.00
08/26/2005,13:15,1119.75,1120.25,1119.50,1119.50,646,546,1192.00
08/26/2005,13:16,1119.75,1120.00,1119.50,1120.00,309,20,329.00
08/26/2005,13:17,1119.75,1120.00,1119.75,1120.00,768,8,776.00
08/26/2005,13:18,1120.00,1120.00,1119.75,1120.00,261,12,273.00
08/26/2005,13:19,1120.00,1120.25,1120.00,1120.25,750,820,1570.00
08/26/2005,13:20,1120.25,1120.50,1120.00,1120.00,893,1406,2299.00
08/26/2005,13:21,1120.00,1120.75,1120.00,1120.75,2032,269,2301.00
08/26/2005,13:22,1120.75,1121.50,1120.50,1121.25,2839,597,3436.00
08/26/2005,13:23,1121.25,1121.75,1121.00,1121.50,1566,1227,2793.00
08/26/2005,13:24,1121.50,1122.00,1121.50,1121.75,2529,738,3267.00
08/26/2005,13:25,1122.00,1122.00,1121.25,1121.50,1169,2304,3473.00
08/26/2005,13:26,1121.50,1122.25,1121.25,1122.00,2930,955,3885.00
08/26/2005,13:27,1122.00,1123.75,1122.00,1123.50,12493,4983,17476.00
08/26/2005,13:28,1123.75,1125.25,1123.25,1124.50,8037,6041,14078.00
08/26/2005,13:29,1124.50,1124.75,1123.50,1123.75,2353,4080,6433.00
08/26/2005,13:30,1123.75,1124.00,1123.50,1123.50,935,2985,3920.00
08/26/2005,13:31,1123.75,1124.00,1123.50,1123.50,1133,1805,2938.00
08/26/2005,13:32,1123.50,1123.75,1122.75,1122.75,231,3311,3542.00
08/26/2005,13:33,1123.00,1123.00,1122.25,1122.75,2435,2164,4599.00
08/26/2005,13:34,1122.50,1123.00,1122.50,1123.00,1397,803,2200.00
08/26/2005,13:35,1122.75,1123.00,1122.50,1122.50,395,1151,1546.00
08/26/2005,13:36,1122.75,1122.75,1122.50,1122.50,48,1204,1252.00
08/26/2005,13:37,1122.50,1122.75,1122.25,1122.50,812,265,1077.00
08/26/2005,13:38,1122.50,1122.75,1122.50,1122.50,339,52,391.00
08/26/2005,13:39,1122.75,1122.75,1122.25,1122.50,247,447,694.00
08/26/2005,13:40,1122.50,1122.50,1121.75,1122.00,803,1546,2349.00
08/26/2005,13:41,1122.00,1122.50,1122.00,1122.50,531,85,616.00
08/26/2005,13:42,1122.50,1122.75,1122.25,1122.75,1513,473,1986.00
08/26/2005,13:43,1122.75,1123.00,1122.50,1122.75,524,202,726.00
08/26/2005,13:44,1122.50,1122.75,1122.25,1122.50,691,623,1314.00
08/26/2005,13:45,1122.50,1122.50,1122.25,1122.50,111,10,121.00
08/26/2005,13:46,1122.50,1122.75,1122.25,1122.50,134,142,276.00
08/26/2005,13:47,1122.50,1122.75,1122.25,1122.50,420,71,491.00
08/26/2005,13:48,1122.50,1122.50,1122.00,1122.25,105,921,1026.00
08/26/2005,13:49,1122.00,1122.25,1121.50,1121.50,106,1186,1292.00
08/26/2005,13:50,1121.50,1121.75,1121.50,1121.50,659,1095,1754.00
08/26/2005,13:51,1121.50,1121.50,1121.00,1121.50,1554,1417,2971.00
08/26/2005,13:52,1121.50,1121.75,1121.25,1121.75,522,171,693.00
08/26/2005,13:53,1121.50,1122.00,1121.25,1121.50,627,1036,1663.00
08/26/2005,13:54,1121.50,1121.75,1121.25,1121.50,450,131,581.00
08/26/2005,13:55,1121.75,1122.50,1121.50,1122.25,1010,756,1766.00
08/26/2005,13:56,1122.25,1122.25,1122.00,1122.25,392,749,1141.00
08/26/2005,13:57,1122.00,1122.50,1122.00,1122.50,394,17,411.00
08/26/2005,13:58,1122.50,1122.75,1122.25,1122.75,1604,1330,2934.00
08/26/2005,13:59,1122.75,1122.75,1122.50,1122.50,351,27,378.00
08/26/2005,14:00,1122.50,1122.75,1122.00,1122.25,208,1293,1501.00
08/26/2005,14:01,1122.50,1122.50,1122.00,1122.50,327,480,807.00
08/26/2005,14:02,1122.25,1122.50,1122.25,1122.50,16,6,22.00
08/26/2005,14:03,1122.50,1123.00,1122.50,1123.00,1151,53,1204.00
08/26/2005,14:04,1123.00,1123.50,1122.75,1122.75,1498,2036,3534.00
08/26/2005,14:05,1122.75,1123.00,1122.75,1122.75,70,465,535.00
08/26/2005,14:06,1122.75,1123.00,1122.50,1122.75,62,257,319.00
08/26/2005,14:07,1122.75,1123.50,1122.75,1123.25,1130,101,1231.00
08/26/2005,14:08,1123.00,1123.25,1122.75,1123.25,576,510,1086.00
08/26/2005,14:09,1123.25,1124.00,1123.00,1123.75,2770,970,3740.00
08/26/2005,14:10,1124.00,1124.00,1123.75,1123.75,3154,176,3330.00
08/26/2005,14:11,1124.00,1124.00,1122.75,1122.75,2026,5443,7469.00
08/26/2005,14:12,1122.75,1122.75,1122.50,1122.75,1123,189,1312.00
08/26/2005,14:13,1122.75,1123.00,1122.75,1122.75,682,93,775.00
08/26/2005,14:14,1123.00,1123.00,1122.75,1122.75,386,30,416.00
08/26/2005,14:15,1123.00,1123.00,1122.75,1123.00,398,8,406.00
08/26/2005,14:16,1123.00,1123.00,1122.50,1122.50,13,657,670.00
08/26/2005,14:17,1122.50,1122.75,1121.50,1122.00,1580,3468,5048.00
08/26/2005,14:18,1122.25,1122.75,1122.00,1122.00,1460,754,2214.00
08/26/2005,14:19,1122.25,1122.50,1122.00,1122.25,187,19,206.00
08/26/2005,14:20,1122.25,1122.25,1122.00,1122.00,81,26,107.00
08/26/2005,14:21,1122.00,1122.50,1122.00,1122.25,231,191,422.00
08/26/2005,14:22,1122.25,1122.50,1122.00,1122.25,62,50,112.00
08/26/2005,14:23,1122.00,1122.25,1121.50,1121.75,671,1273,1944.00
08/26/2005,14:24,1121.75,1122.50,1121.75,1122.25,888,97,985.00
08/26/2005,14:25,1122.25,1123.00,1122.00,1123.00,1169,276,1445.00
08/26/2005,14:26,1123.00,1123.00,1122.50,1122.75,610,346,956.00
08/26/2005,14:27,1122.75,1122.75,1122.50,1122.50,46,153,199.00
08/26/2005,14:28,1122.75,1123.00,1122.25,1122.25,367,542,909.00
08/26/2005,14:29,1122.50,1122.50,1122.25,1122.50,440,197,637.00
08/26/2005,14:30,1122.25,1122.50,1122.25,1122.25,267,90,357.00
08/26/2005,14:31,1122.25,1122.50,1122.00,1122.50,436,221,657.00
08/26/2005,14:32,1122.50,1122.75,1122.25,1122.75,796,89,885.00
08/26/2005,14:33,1122.50,1122.75,1122.50,1122.75,143,17,160.00
08/26/2005,14:34,1122.75,1123.00,1122.50,1123.00,1103,870,1973.00
08/26/2005,14:35,1123.00,1123.00,1122.25,1122.50,1276,1230,2506.00
08/26/2005,14:36,1122.50,1122.75,1122.00,1122.25,299,682,981.00
08/26/2005,14:37,1122.00,1122.25,1122.00,1122.25,237,32,269.00
08/26/2005,14:38,1122.25,1122.50,1122.00,1122.25,282,59,341.00
08/26/2005,14:39,1122.25,1123.00,1122.25,1122.75,671,99,770.00
08/26/2005,14:40,1123.00,1123.00,1122.50,1122.50,89,191,280.00
08/26/2005,14:41,1122.75,1122.75,1122.00,1122.25,1511,1428,2939.00
08/26/2005,14:42,1122.25,1122.25,1122.00,1122.00,410,242,652.00
08/26/2005,14:43,1122.00,1122.25,1121.75,1122.25,1024,1076,2100.00
08/26/2005,14:44,1122.25,1122.50,1121.75,1122.00,85,827,912.00
08/26/2005,14:45,1121.75,1122.00,1121.00,1121.25,481,2937,3418.00
08/26/2005,14:46,1121.00,1121.25,1120.50,1121.00,1439,2971,4410.00
08/26/2005,14:47,1121.00,1121.00,1119.75,1120.25,2377,4537,6914.00
08/26/2005,14:48,1120.50,1121.00,1120.25,1121.00,2778,1747,4525.00
08/26/2005,14:49,1120.75,1121.25,1120.75,1121.00,758,1216,1974.00
08/26/2005,14:50,1121.00,1121.25,1120.75,1121.00,1331,113,1444.00
08/26/2005,14:51,1121.25,1121.25,1120.75,1121.00,421,1017,1438.00
08/26/2005,14:52,1121.00,1121.25,1121.00,1121.00,86,180,266.00
08/26/2005,14:53,1121.25,1121.25,1120.75,1121.00,158,543,701.00
08/26/2005,14:54,1121.00,1121.00,1120.75,1121.00,53,1240,1293.00
08/26/2005,14:55,1121.00,1121.00,1120.50,1121.00,858,570,1428.00
08/26/2005,14:56,1121.00,1121.25,1120.50,1120.75,323,1009,1332.00
08/26/2005,14:57,1120.75,1121.00,1120.25,1120.50,463,2552,3015.00
08/26/2005,14:58,1120.25,1120.75,1120.25,1120.50,828,998,1826.00
08/26/2005,14:59,1120.25,1120.50,1120.00,1120.00,266,1573,1839.00
08/26/2005,15:00,1120.00,1120.25,1119.50,1119.75,2052,3796,5848.00
08/26/2005,15:01,1119.75,1120.00,1119.50,1119.75,2225,1944,4169.00
08/26/2005,15:02,1119.75,1120.00,1119.25,1119.75,1629,3185,4814.00
08/26/2005,15:03,1119.75,1120.00,1119.50,1119.75,675,844,1519.00
08/26/2005,15:04,1119.75,1120.00,1119.25,1119.25,654,2094,2748.00
08/26/2005,15:05,1119.50,1119.75,1119.00,1119.25,1114,2135,3249.00
08/26/2005,15:06,1119.25,1119.50,1119.25,1119.50,335,212,547.00
08/26/2005,15:07,1119.25,1119.75,1119.25,1119.25,1001,881,1882.00
08/26/2005,15:08,1119.25,1119.50,1119.25,1119.25,112,29,141.00
08/26/2005,15:09,1119.50,1119.50,1119.25,1119.50,203,1343,1546.00
08/26/2005,15:10,1119.25,1119.50,1119.25,1119.50,870,21,891.00
08/26/2005,15:11,1119.50,1119.75,1119.25,1119.25,797,1055,1852.00
08/26/2005,15:12,1119.50,1119.50,1119.00,1119.25,929,733,1662.00
08/26/2005,15:13,1119.25,1119.50,1119.00,1119.25,276,1036,1312.00
08/26/2005,15:14,1119.25,1119.50,1119.00,1119.25,1331,153,1484.00
08/26/2005,15:15,1119.25,1119.75,1119.00,1119.00,4256,2460,6716.00
08/26/2005,15:16,1119.00,1119.00,1119.00,1119.00,0,15,15.00
08/28/2005,17:01,1117.00,1117.00,1113.50,1115.75,280,1150,1430.00
08/28/2005,17:02,1115.75,1116.00,1115.25,1115.50,84,726,810.00
08/28/2005,17:03,1115.25,1115.75,1114.75,1115.00,132,335,467.00
08/28/2005,17:04,1115.00,1115.00,1114.50,1114.75,53,96,149.00
08/28/2005,17:05,1114.75,1115.00,1112.75,1113.00,56,680,736.00
08/28/2005,17:06,1113.00,1113.25,1108.50,1108.50,280,1251,1531.00
08/28/2005,17:07,1108.50,1111.00,1108.50,1110.50,607,677,1284.00
08/28/2005,17:08,1110.50,1111.00,1109.75,1110.75,255,57,312.00
08/28/2005,17:09,1111.00,1112.00,1110.75,1111.50,394,98,492.00
08/28/2005,17:10,1111.50,1112.00,1111.50,1112.00,140,75,215.00
08/28/2005,17:11,1111.75,1112.00,1111.75,1111.75,12,8,20.00
08/28/2005,17:12,1112.00,1112.00,1111.00,1111.00,18,140,158.00
08/28/2005,17:13,1111.25,1111.25,1111.00,1111.00,55,119,174.00
08/28/2005,17:14,1111.00,1111.50,1110.50,1110.75,148,194,342.00
08/28/2005,17:15,1110.50,1110.75,1109.25,1109.25,182,479,661.00
08/28/2005,17:16,1109.50,1109.50,1108.50,1108.75,158,194,352.00
08/28/2005,17:17,1108.75,1109.00,1107.50,1107.75,123,405,528.00
08/28/2005,17:18,1107.75,1110.50,1107.50,1109.25,580,321,901.00
08/28/2005,17:19,1109.00,1110.00,1108.75,1109.50,201,117,318.00
08/28/2005,17:20,1109.50,1109.75,1109.00,1109.50,18,39,57.00
08/28/2005,17:21,1109.75,1110.50,1109.75,1110.50,68,2,70.00
08/28/2005,17:22,1110.50,1110.50,1109.75,1110.50,52,42,94.00
08/28/2005,17:23,1110.25,1111.00,1110.25,1110.50,139,54,193.00
08/28/2005,17:24,1110.50,1111.00,1110.50,1110.75,49,131,180.00
08/28/2005,17:25,1110.75,1111.25,1110.50,1110.75,102,78,180.00
08/28/2005,17:26,1111.00,1111.00,1110.75,1111.00,32,22,54.00
08/28/2005,17:27,1111.25,1111.50,1111.25,1111.25,148,57,205.00
08/28/2005,17:28,1111.25,1112.00,1111.25,1112.00,441,29,470.00
08/28/2005,17:29,1112.00,1112.25,1111.75,1111.75,282,130,412.00
08/28/2005,17:30,1111.75,1111.75,1111.00,1111.50,226,375,601.00
08/28/2005,17:31,1111.50,1111.75,1111.25,1111.50,81,38,119.00
08/28/2005,17:32,1111.50,1111.50,1111.50,1111.50,0,241,241.00
08/28/2005,17:33,1111.50,1111.75,1111.00,1111.00,5,68,73.00
08/28/2005,17:34,1111.00,1111.25,1110.75,1111.00,50,91,141.00
08/28/2005,17:35,1111.00,1111.50,1110.25,1111.50,215,168,383.00
08/28/2005,17:36,1111.50,1111.75,1111.25,1111.50,46,54,100.00
08/28/2005,17:37,1111.25,1111.50,1111.25,1111.25,67,61,128.00
08/28/2005,17:38,1111.00,1111.00,1111.00,1111.00,0,39,39.00
08/28/2005,17:39,1111.00,1111.25,1110.75,1111.00,25,83,108.00
08/28/2005,17:40,1111.00,1111.50,1111.00,1111.25,43,5,48.00
08/28/2005,17:41,1111.25,1111.25,1111.00,1111.00,15,127,142.00
08/28/2005,17:42,1111.00,1111.00,1110.75,1111.00,104,23,127.00
08/28/2005,17:43,1110.75,1110.75,1110.75,1110.75,0,55,55.00
08/28/2005,17:44,1110.50,1110.75,1110.50,1110.75,52,30,82.00
08/28/2005,17:45,1110.75,1111.00,1110.75,1111.00,233,10,243.00
08/28/2005,17:46,1111.00,1111.50,1111.00,1111.50,249,5,254.00
08/28/2005,17:47,1111.50,1111.50,1110.25,1110.50,36,371,407.00
08/28/2005,17:48,1110.25,1111.00,1110.25,1110.50,96,58,154.00
08/28/2005,17:49,1110.50,1110.75,1110.50,1110.75,4,17,21.00
08/28/2005,17:50,1110.75,1111.00,1110.00,1110.25,129,161,290.00
08/28/2005,17:51,1110.25,1110.50,1109.75,1109.75,12,173,185.00
08/28/2005,17:52,1109.75,1110.00,1109.00,1109.25,14,237,251.00
08/28/2005,17:53,1109.50,1109.50,1109.00,1109.50,132,60,192.00
08/28/2005,17:54,1109.50,1109.75,1109.25,1109.25,89,153,242.00
08/28/2005,17:55,1109.25,1110.00,1109.25,1109.50,217,108,325.00
08/28/2005,17:56,1109.50,1109.50,1109.25,1109.25,2,94,96.00
08/28/2005,17:57,1109.25,1109.50,1108.75,1109.50,112,165,277.00
08/28/2005,17:58,1109.50,1109.50,1109.25,1109.25,15,44,59.00
08/28/2005,17:59,1109.25,1109.50,1109.00,1109.00,16,80,96.00
08/28/2005,18:00,1109.25,1109.25,1109.00,1109.00,18,124,142.00
08/28/2005,18:01,1109.00,1109.00,1108.50,1108.75,152,373,525.00
08/28/2005,18:02,1108.75,1109.00,1108.50,1109.00,119,225,344.00
08/28/2005,18:03,1109.00,1109.50,1109.00,1109.25,417,80,497.00
08/28/2005,18:04,1109.25,1109.25,1109.25,1109.25,0,143,143.00
08/28/2005,18:05,1109.00,1109.25,1108.75,1109.00,78,183,261.00
08/28/2005,18:06,1109.00,1109.00,1108.50,1109.00,128,185,313.00
08/28/2005,18:07,1108.75,1109.00,1108.50,1108.75,185,55,240.00
08/28/2005,18:08,1109.00,1109.25,1109.00,1109.25,156,3,159.00
08/28/2005,18:09,1109.25,1109.50,1109.25,1109.50,65,1,66.00
08/28/2005,18:10,1109.75,1109.75,1109.50,1109.75,50,54,104.00
08/28/2005,18:11,1109.50,1109.75,1109.50,1109.75,57,26,83.00
08/28/2005,18:12,1109.75,1110.00,1109.75,1110.00,66,34,100.00
08/28/2005,18:13,1110.00,1110.00,1110.00,1110.00,4,0,4.00
08/28/2005,18:14,1110.00,1110.00,1109.50,1109.50,37,50,87.00
08/28/2005,18:15,1109.75,1109.75,1109.25,1109.50,52,72,124.00
08/28/2005,18:16,1109.50,1109.75,1109.50,1109.75,41,0,41.00
08/28/2005,18:17,1109.75,1110.00,1109.50,1110.00,44,1,45.00
08/28/2005,18:18,1110.00,1110.00,1109.75,1109.75,9,40,49.00
08/28/2005,18:19,1110.00,1110.25,1109.75,1110.25,162,74,236.00
08/28/2005,18:20,1110.00,1110.25,1110.00,1110.00,1,99,100.00
08/28/2005,18:21,1110.00,1110.00,1109.00,1109.50,59,270,329.00
08/28/2005,18:22,1109.25,1109.25,1109.00,1109.25,46,37,83.00
08/28/2005,18:23,1109.50,1110.00,1109.50,1109.75,150,1,151.00
08/28/2005,18:24,1109.75,1110.00,1109.50,1109.75,54,77,131.00
08/28/2005,18:25,1109.75,1109.75,1109.50,1109.50,14,42,56.00
08/28/2005,18:26,1109.50,1109.75,1109.50,1109.75,72,8,80.00
08/28/2005,18:27,1109.75,1110.00,1109.75,1109.75,96,28,124.00
08/28/2005,18:28,1109.75,1110.00,1109.50,1109.75,27,14,41.00
08/28/2005,18:29,1109.75,1110.00,1109.75,1110.00,63,4,67.00
08/28/2005,18:30,1110.25,1110.25,1110.25,1110.25,21,0,21.00
08/28/2005,18:31,1110.00,1110.00,1110.00,1110.00,0,61,61.00
08/28/2005,18:32,1110.00,1110.50,1110.00,1110.50,88,3,91.00
08/28/2005,18:33,1110.25,1110.25,1110.00,1110.00,0,67,67.00
08/28/2005,18:34,1110.25,1110.50,1110.25,1110.50,112,10,122.00
08/28/2005,18:35,1110.50,1110.50,1110.50,1110.50,63,0,63.00
08/28/2005,18:36,1110.50,1110.50,1110.25,1110.50,307,5,312.00
08/28/2005,18:37,1110.50,1110.75,1110.50,1110.75,145,2,147.00
08/28/2005,18:38,1110.75,1110.75,1110.50,1110.75,40,2,42.00
08/28/2005,18:39,1110.50,1110.50,1110.50,1110.50,0,47,47.00
08/28/2005,18:40,1110.50,1110.75,1110.50,1110.75,10,2,12.00
08/28/2005,18:41,1110.75,1111.00,1110.75,1111.00,72,0,72.00
08/28/2005,18:42,1111.00,1111.00,1110.75,1111.00,2,1,3.00
08/28/2005,18:43,1110.75,1110.75,1110.75,1110.75,0,36,36.00
08/28/2005,18:44,1110.75,1110.75,1110.50,1110.50,0,145,145.00
08/28/2005,18:45,1110.50,1110.50,1110.25,1110.25,0,139,139.00
08/28/2005,18:46,1110.00,1110.50,1110.00,1110.50,95,7,102.00
08/28/2005,18:47,1110.50,1111.00,1110.25,1110.75,317,9,326.00
08/28/2005,18:48,1110.75,1111.00,1110.75,1111.00,23,10,33.00
08/28/2005,18:49,1111.00,1111.00,1110.75,1111.00,105,35,140.00
08/28/2005,18:50,1111.25,1111.25,1110.75,1110.75,29,49,78.00
08/28/2005,18:51,1111.00,1111.00,1110.25,1110.50,26,138,164.00
08/28/2005,18:52,1110.50,1110.75,1110.50,1110.50,9,21,30.00
08/28/2005,18:53,1110.50,1110.50,1110.50,1110.50,0,10,10.00
08/28/2005,18:54,1110.75,1110.75,1110.50,1110.75,58,2,60.00
08/28/2005,18:55,1110.50,1111.00,1110.50,1111.00,31,2,33.00
08/28/2005,18:56,1111.00,1111.00,1110.75,1110.75,39,10,49.00
08/28/2005,18:57,1110.75,1110.75,1110.50,1110.75,3,44,47.00
08/28/2005,18:58,1110.75,1110.75,1110.25,1110.25,53,25,78.00
08/28/2005,18:59,1110.50,1110.50,1110.50,1110.50,35,0,35.00
08/28/2005,19:00,1110.75,1110.75,1110.50,1110.50,5,3,8.00
08/28/2005,19:01,1110.50,1110.75,1110.50,1110.75,34,3,37.00
08/28/2005,19:02,1111.00,1111.00,1110.75,1110.75,3,43,46.00
08/28/2005,19:03,1110.75,1111.00,1110.75,1111.00,61,1,62.00
08/28/2005,19:04,1111.00,1111.25,1111.00,1111.25,130,0,130.00
08/28/2005,19:05,1111.00,1111.50,1111.00,1111.25,128,55,183.00
08/28/2005,19:06,1111.00,1111.25,1111.00,1111.25,18,1,19.00
08/28/2005,19:07,1111.25,1111.25,1111.25,1111.25,42,0,42.00
08/28/2005,19:08,1111.25,1111.50,1111.00,1111.50,13,4,17.00
08/28/2005,19:09,1111.25,1112.00,1111.25,1111.50,298,296,594.00
08/28/2005,19:10,1111.50,1111.50,1111.50,1111.50,0,41,41.00
08/28/2005,19:11,1111.50,1111.50,1111.50,1111.50,0,25,25.00
08/28/2005,19:12,1111.75,1111.75,1111.25,1111.25,2,30,32.00
08/28/2005,19:13,1111.25,1111.75,1111.25,1111.75,19,39,58.00
08/28/2005,19:14,1111.50,1111.75,1111.50,1111.50,104,32,136.00
08/28/2005,19:15,1111.75,1112.00,1111.75,1111.75,79,42,121.00
08/28/2005,19:16,1111.75,1111.75,1111.75,1111.75,0,78,78.00
08/28/2005,19:17,1111.75,1111.75,1111.75,1111.75,0,50,50.00
08/28/2005,19:18,1111.75,1111.75,1111.75,1111.75,0,14,14.00
08/28/2005,19:19,1111.75,1111.75,1111.75,1111.75,0,20,20.00
08/28/2005,19:20,1112.00,1112.00,1111.75,1111.75,20,1,21.00
08/28/2005,19:21,1112.00,1112.00,1111.75,1112.00,2,2,4.00
08/28/2005,19:22,1112.00,1112.00,1111.75,1112.00,95,5,100.00
08/28/2005,19:23,1111.75,1111.75,1111.75,1111.75,0,14,14.00
08/28/2005,19:24,1111.75,1111.75,1111.75,1111.75,0,10,10.00
08/28/2005,19:25,1111.75,1112.00,1111.75,1111.75,4,3,7.00
08/28/2005,19:26,1111.75,1111.75,1111.75,1111.75,0,11,11.00
08/28/2005,19:27,1111.75,1111.75,1111.75,1111.75,0,3,3.00
08/28/2005,19:28,1111.75,1111.75,1111.75,1111.75,0,23,23.00
08/28/2005,19:29,1111.75,1111.75,1111.50,1111.50,0,75,75.00
08/28/2005,19:30,1111.50,1111.50,1111.50,1111.50,0,97,97.00
08/28/2005,19:31,1111.25,1111.25,1111.00,1111.25,2,92,94.00
08/28/2005,19:32,1111.25,1111.25,1111.00,1111.00,16,4,20.00
08/28/2005,19:33,1111.25,1111.25,1111.25,1111.25,4,0,4.00
08/28/2005,19:34,1111.00,1111.25,1110.75,1111.25,58,86,144.00
08/28/2005,19:35,1111.00,1111.00,1110.75,1111.00,26,17,43.00
08/28/2005,19:36,1110.75,1111.00,1110.75,1111.00,2,13,15.00
08/28/2005,19:37,1111.00,1111.00,1111.00,1111.00,2,0,2.00
08/28/2005,19:38,1111.00,1111.00,1111.00,1111.00,1,0,1.00
08/28/2005,19:39,1111.00,1111.25,1111.00,1111.25,63,0,63.00
08/28/2005,19:40,1111.25,1111.25,1111.00,1111.00,16,6,22.00
08/28/2005,19:41,1111.00,1111.00,1111.00,1111.00,0,32,32.00
08/28/2005,19:42,1111.25,1111.25,1111.00,1111.25,22,2,24.00
08/28/2005,19:43,1111.25,1111.25,1111.00,1111.25,73,6,79.00
08/28/2005,19:44,1111.25,1111.25,1111.25,1111.25,42,0,42.00
08/28/2005,19:45,1111.25,1111.25,1111.00,1111.00,1,4,5.00
08/28/2005,19:46,1111.00,1111.25,1110.75,1111.00,13,54,67.00
08/28/2005,19:47,1110.75,1111.00,1110.75,1111.00,50,1,51.00
08/28/2005,19:48,1111.00,1111.00,1110.75,1111.00,32,1,33.00
08/28/2005,19:49,1110.75,1110.75,1110.75,1110.75,0,1,1.00
08/28/2005,19:50,1111.00,1111.00,1111.00,1111.00,20,0,20.00
08/28/2005,19:51,1111.00,1111.00,1110.75,1110.75,28,2,30.00
08/28/2005,19:52,1110.75,1110.75,1110.75,1110.75,0,4,4.00
08/28/2005,19:53,1111.00,1111.00,1111.00,1111.00,5,0,5.00
08/28/2005,19:54,1110.75,1111.00,1110.75,1111.00,11,3,14.00
08/28/2005,19:55,1110.75,1110.75,1110.50,1110.50,0,100,100.00
08/28/2005,19:56,1110.75,1110.75,1110.50,1110.50,1,2,3.00
08/28/2005,19:57,1110.75,1110.75,1110.75,1110.75,1,0,1.00
08/28/2005,19:59,1110.50,1110.50,1110.25,1110.25,0,257,257.00
08/28/2005,20:00,1110.25,1110.50,1110.25,1110.50,78,3,81.00
08/28/2005,20:01,1110.25,1110.50,1110.25,1110.50,79,3,82.00
08/28/2005,20:02,1110.75,1110.75,1110.75,1110.75,2,0,2.00
08/28/2005,20:03,1110.75,1110.75,1110.50,1110.50,1,25,26.00
08/28/2005,20:04,1110.50,1110.50,1110.50,1110.50,0,76,76.00
08/28/2005,20:05,1110.25,1110.50,1110.25,1110.50,3,1,4.00
08/28/2005,20:06,1110.50,1110.50,1110.25,1110.50,78,12,90.00
08/28/2005,20:07,1110.50,1110.50,1110.50,1110.50,5,0,5.00
08/28/2005,20:08,1110.75,1110.75,1110.75,1110.75,1,0,1.00
08/28/2005,20:09,1110.75,1110.75,1110.75,1110.75,3,0,3.00
08/28/2005,20:10,1110.50,1110.50,1110.50,1110.50,0,2,2.00
08/28/2005,20:11,1110.50,1110.50,1110.50,1110.50,0,109,109.00
08/28/2005,20:13,1110.50,1110.50,1110.50,1110.50,0,99,99.00
08/28/2005,20:14,1110.75,1111.00,1110.50,1110.50,171,70,241.00
08/28/2005,20:15,1110.50,1110.75,1110.50,1110.50,1,56,57.00
08/28/2005,20:16,1110.50,1110.75,1110.25,1110.75,1,14,15.00
08/28/2005,20:17,1110.50,1110.50,1110.25,1110.25,0,222,222.00
08/28/2005,20:18,1110.50,1110.50,1110.25,1110.50,44,1,45.00
08/28/2005,20:19,1110.50,1110.50,1110.25,1110.25,14,2,16.00
08/28/2005,20:20,1110.25,1110.50,1110.25,1110.50,6,3,9.00
08/28/2005,20:21,1110.50,1110.75,1110.50,1110.75,16,0,16.00
08/28/2005,20:22,1110.50,1110.50,1110.50,1110.50,0,10,10.00
08/28/2005,20:23,1110.50,1110.50,1110.50,1110.50,0,31,31.00
08/28/2005,20:24,1110.50,1110.50,1110.25,1110.50,1,25,26.00
08/28/2005,20:26,1110.50,1110.50,1110.50,1110.50,10,0,10.00
08/28/2005,20:27,1110.50,1110.75,1110.50,1110.75,10,1,11.00
08/28/2005,20:28,1110.50,1110.50,1110.50,1110.50,0,14,14.00
08/28/2005,20:30,1110.50,1110.50,1110.50,1110.50,0,10,10.00
08/28/2005,20:31,1110.75,1111.00,1110.50,1110.50,113,32,145.00
08/28/2005,20:33,1110.75,1111.00,1110.75,1110.75,65,14,79.00
08/28/2005,20:34,1110.75,1110.75,1110.75,1110.75,0,8,8.00
08/28/2005,20:35,1110.50,1110.50,1110.50,1110.50,0,13,13.00
08/28/2005,20:36,1110.50,1110.50,1110.50,1110.50,0,5,5.00
08/28/2005,20:37,1110.75,1110.75,1110.50,1110.75,2,2,4.00
08/28/2005,20:38,1110.75,1110.75,1110.75,1110.75,1,0,1.00
08/28/2005,20:39,1110.75,1110.75,1110.75,1110.75,32,0,32.00
08/28/2005,20:40,1110.75,1110.75,1110.50,1110.50,6,2,8.00
08/28/2005,20:41,1110.50,1110.50,1110.50,1110.50,0,118,118.00
08/28/2005,20:42,1110.50,1110.50,1110.25,1110.50,2,8,10.00
08/28/2005,20:43,1110.50,1110.50,1110.50,1110.50,9,0,9.00
08/28/2005,20:44,1110.50,1110.50,1110.50,1110.50,15,0,15.00
08/28/2005,20:45,1110.50,1110.50,1110.50,1110.50,17,0,17.00
08/28/2005,20:46,1110.50,1110.50,1110.25,1110.50,115,5,120.00
08/28/2005,20:47,1110.50,1110.50,1110.50,1110.50,3,0,3.00
08/28/2005,20:48,1110.50,1110.50,1110.50,1110.50,25,0,25.00
08/28/2005,20:49,1110.50,1110.75,1110.50,1110.75,53,0,53.00
08/28/2005,20:50,1110.50,1110.75,1110.50,1110.75,84,63,147.00
08/28/2005,20:51,1110.50,1110.50,1110.50,1110.50,0,58,58.00
08/28/2005,20:52,1110.75,1110.75,1110.25,1110.25,1,24,25.00
08/28/2005,20:53,1110.50,1110.50,1110.25,1110.25,1,13,14.00
08/28/2005,20:54,1110.25,1110.75,1110.25,1110.50,52,8,60.00
08/28/2005,20:55,1110.50,1110.50,1110.50,1110.50,0,1,1.00
08/28/2005,20:56,1110.75,1111.00,1110.50,1111.00,128,3,131.00
08/28/2005,20:57,1111.00,1111.25,1110.50,1111.25,437,275,712.00
08/28/2005,20:58,1111.25,1111.50,1111.00,1111.00,60,49,109.00
08/28/2005,20:59,1111.25,1111.50,1111.00,1111.25,68,243,311.00
08/28/2005,21:00,1111.25,1111.50,1111.25,1111.25,8,2,10.00
08/28/2005,21:01,1111.00,1111.25,1111.00,1111.00,11,106,117.00
08/28/2005,21:02,1110.75,1111.00,1110.75,1111.00,19,3,22.00
08/28/2005,21:03,1111.25,1111.25,1111.00,1111.00,1,11,12.00
08/28/2005,21:04,1111.00,1111.00,1111.00,1111.00,0,22,22.00
08/28/2005,21:05,1111.00,1111.25,1111.00,1111.25,2,10,12.00
08/28/2005,21:06,1111.25,1111.25,1111.25,1111.25,4,0,4.00
08/28/2005,21:07,1111.25,1111.25,1111.25,1111.25,1,0,1.00
08/28/2005,21:08,1111.00,1111.00,1111.00,1111.00,0,116,116.00
08/28/2005,21:09,1111.25,1111.50,1111.25,1111.25,95,21,116.00
08/28/2005,21:10,1111.25,1111.50,1111.25,1111.25,1,98,99.00
08/28/2005,21:11,1111.25,1111.50,1111.00,1111.50,42,6,48.00
08/28/2005,21:12,1111.50,1111.50,1111.50,1111.50,9,0,9.00
08/28/2005,21:13,1111.50,1111.50,1111.25,1111.50,10,1,11.00
08/28/2005,21:14,1111.25,1111.25,1111.00,1111.25,3,77,80.00
08/28/2005,21:15,1111.00,1111.00,1111.00,1111.00,0,15,15.00
08/28/2005,21:16,1111.00,1111.00,1111.00,1111.00,0,9,9.00
08/28/2005,21:17,1111.00,1111.00,1111.00,1111.00,0,3,3.00
08/28/2005,21:18,1111.00,1111.00,1110.75,1111.00,120,145,265.00
08/28/2005,21:19,1111.00,1111.25,1111.00,1111.00,63,5,68.00
08/28/2005,21:20,1111.00,1111.00,1111.00,1111.00,0,1,1.00
08/28/2005,21:22,1111.00,1111.00,1111.00,1111.00,0,87,87.00
08/28/2005,21:23,1111.00,1111.00,1111.00,1111.00,0,36,36.00
08/28/2005,21:24,1111.00,1111.50,1111.00,1111.50,42,25,67.00
08/28/2005,21:25,1111.25,1111.25,1111.25,1111.25,0,1,1.00
08/28/2005,21:26,1111.25,1111.25,1111.00,1111.00,0,8,8.00
08/28/2005,21:27,1111.00,1111.25,1111.00,1111.25,10,2,12.00
08/28/2005,21:28,1111.25,1111.25,1111.25,1111.25,1,0,1.00
08/28/2005,21:30,1111.25,1111.25,1111.25,1111.25,2,0,2.00
08/28/2005,21:32,1111.25,1111.25,1111.25,1111.25,2,0,2.00
08/28/2005,21:33,1111.00,1111.00,1111.00,1111.00,0,118,118.00
08/28/2005,21:34,1110.75,1111.00,1110.75,1111.00,3,4,7.00
08/28/2005,21:35,1111.00,1111.00,1111.00,1111.00,2,0,2.00
08/28/2005,21:36,1111.00,1111.00,1111.00,1111.00,3,0,3.00
08/28/2005,21:37,1110.75,1110.75,1110.75,1110.75,0,190,190.00
08/28/2005,21:38,1110.50,1110.75,1110.50,1110.50,1,13,14.00
08/28/2005,21:39,1110.75,1111.00,1110.75,1111.00,15,0,15.00
08/28/2005,21:40,1110.75,1111.00,1110.75,1111.00,5,7,12.00
08/28/2005,21:41,1110.75,1110.75,1110.75,1110.75,0,19,19.00
08/28/2005,21:42,1110.50,1110.50,1110.50,1110.50,0,6,6.00
08/28/2005,21:43,1110.50,1110.50,1110.50,1110.50,0,3,3.00
08/28/2005,21:45,1110.50,1110.75,1110.50,1110.75,38,1,39.00
08/28/2005,21:46,1110.75,1110.75,1110.50,1110.50,2,2,4.00
08/28/2005,21:47,1110.50,1110.50,1110.50,1110.50,0,5,5.00
08/28/2005,21:48,1110.75,1110.75,1110.50,1110.50,2,3,5.00
08/28/2005,21:49,1110.50,1110.75,1110.50,1110.75,1,25,26.00
08/28/2005,21:50,1110.75,1110.75,1110.50,1110.75,51,1,52.00
08/28/2005,21:51,1110.75,1111.00,1110.75,1110.75,2,5,7.00
08/28/2005,21:52,1110.50,1110.50,1110.50,1110.50,0,1,1.00
08/28/2005,21:53,1110.50,1110.50,1110.50,1110.50,0,1,1.00
08/28/2005,21:54,1110.75,1111.00,1110.50,1110.50,35,6,41.00
08/28/2005,21:55,1110.50,1110.50,1110.50,1110.50,0,113,113.00
08/28/2005,21:56,1110.50,1110.50,1110.25,1110.50,2,20,22.00
08/28/2005,21:57,1110.50,1110.50,1110.50,1110.50,10,0,10.00
08/28/2005,21:58,1110.50,1110.50,1110.50,1110.50,36,0,36.00
08/28/2005,21:59,1110.50,1110.50,1110.25,1110.50,16,9,25.00
08/28/2005,22:00,1110.50,1110.75,1110.50,1110.50,52,7,59.00
08/28/2005,22:01,1110.50,1110.50,1110.25,1110.50,4,44,48.00
08/28/2005,22:02,1110.25,1110.75,1110.25,1110.50,42,20,62.00
08/28/2005,22:03,1110.50,1110.50,1110.50,1110.50,13,0,13.00
08/28/2005,22:04,1110.50,1110.75,1110.50,1110.75,24,0,24.00
08/28/2005,22:05,1110.75,1111.00,1110.50,1111.00,280,4,284.00
08/28/2005,22:06,1110.75,1111.25,1110.75,1111.00,162,80,242.00
08/28/2005,22:07,1111.00,1111.00,1110.75,1110.75,0,14,14.00
08/28/2005,22:08,1110.75,1111.00,1110.50,1110.75,17,94,111.00
08/28/2005,22:09,1110.75,1110.75,1110.75,1110.75,0,21,21.00
08/28/2005,22:10,1110.75,1110.75,1110.50,1110.75,4,5,9.00
08/28/2005,22:11,1110.75,1110.75,1110.75,1110.75,22,0,22.00
08/28/2005,22:12,1110.75,1111.00,1110.75,1110.75,30,2,32.00
08/28/2005,22:13,1111.00,1111.00,1111.00,1111.00,21,0,21.00
08/28/2005,22:14,1111.00,1111.00,1110.75,1110.75,23,37,60.00
08/28/2005,22:15,1110.75,1110.75,1110.75,1110.75,0,67,67.00
08/28/2005,22:16,1110.75,1110.75,1110.50,1110.75,61,70,131.00
08/28/2005,22:17,1110.75,1111.00,1110.75,1110.75,16,10,26.00
08/28/2005,22:18,1110.75,1111.00,1110.75,1111.00,5,26,31.00
08/28/2005,22:19,1110.75,1110.75,1110.75,1110.75,0,8,8.00
08/28/2005,22:20,1110.75,1110.75,1110.75,1110.75,0,12,12.00
08/28/2005,22:22,1110.75,1110.75,1110.75,1110.75,0,5,5.00
08/28/2005,22:23,1110.75,1110.75,1110.75,1110.75,0,55,55.00
08/28/2005,22:24,1110.75,1110.75,1110.75,1110.75,0,3,3.00
08/28/2005,22:25,1110.75,1111.00,1110.50,1110.75,46,117,163.00
08/28/2005,22:26,1110.75,1110.75,1110.75,1110.75,0,13,13.00
08/28/2005,22:27,1110.75,1110.75,1110.75,1110.75,0,1,1.00
08/28/2005,22:28,1110.75,1110.75,1110.75,1110.75,0,2,2.00
08/28/2005,22:29,1110.75,1110.75,1110.50,1110.50,0,16,16.00
08/28/2005,22:30,1110.75,1110.75,1110.75,1110.75,1,0,1.00
08/28/2005,22:31,1110.75,1110.75,1110.75,1110.75,5,0,5.00
08/28/2005,22:32,1110.75,1110.75,1110.75,1110.75,1,0,1.00
08/28/2005,22:33,1110.50,1110.50,1110.50,1110.50,0,13,13.00
08/28/2005,22:34,1110.75,1110.75,1110.75,1110.75,2,0,2.00
08/28/2005,22:35,1110.75,1111.00,1110.75,1111.00,74,0,74.00
08/28/2005,22:36,1111.00,1111.00,1111.00,1111.00,2,0,2.00
08/28/2005,22:39,1110.75,1110.75,1110.75,1110.75,0,16,16.00
08/28/2005,22:40,1110.75,1110.75,1110.75,1110.75,0,5,5.00
08/28/2005,22:41,1110.75,1110.75,1110.75,1110.75,0,1,1.00
08/28/2005,22:42,1110.75,1111.00,1110.75,1111.00,5,4,9.00
08/28/2005,22:43,1110.75,1110.75,1110.75,1110.75,0,24,24.00
08/28/2005,22:44,1110.75,1110.75,1110.75,1110.75,0,22,22.00
08/28/2005,22:45,1110.50,1110.75,1110.50,1110.75,48,1,49.00
08/28/2005,22:46,1110.75,1110.75,1110.75,1110.75,1,0,1.00
08/28/2005,22:47,1110.75,1110.75,1110.75,1110.75,2,0,2.00
08/28/2005,22:49,1110.75,1110.75,1110.50,1110.75,31,40,71.00
08/28/2005,22:50,1110.50,1110.50,1110.50,1110.50,0,50,50.00
08/28/2005,22:51,1110.50,1110.75,1110.25,1110.75,9,76,85.00
08/28/2005,22:52,1110.25,1110.75,1110.25,1110.50,35,47,82.00
08/28/2005,22:53,1110.50,1110.50,1110.25,1110.50,1,101,102.00
08/28/2005,22:54,1110.25,1110.50,1110.00,1110.00,51,86,137.00
08/28/2005,22:55,1110.25,1110.25,1110.00,1110.00,19,10,29.00
08/28/2005,22:56,1110.25,1110.50,1110.25,1110.50,88,0,88.00
08/28/2005,22:57,1110.25,1110.50,1110.25,1110.50,6,5,11.00
08/28/2005,22:58,1110.25,1110.50,1110.25,1110.25,2,18,20.00
08/28/2005,22:59,1110.50,1110.50,1110.00,1110.50,2,10,12.00
08/28/2005,23:00,1110.25,1110.25,1110.25,1110.25,0,13,13.00
08/28/2005,23:01,1110.25,1110.50,1110.00,1110.50,10,49,59.00
08/28/2005,23:02,1110.25,1110.25,1110.25,1110.25,0,15,15.00
08/28/2005,23:03,1110.25,1110.50,1110.25,1110.25,1,11,12.00
08/28/2005,23:04,1110.50,1110.75,1110.50,1110.50,48,24,72.00
08/28/2005,23:05,1110.50,1110.75,1110.50,1110.75,1,5,6.00
08/28/2005,23:06,1110.75,1110.75,1110.75,1110.75,10,0,10.00
08/28/2005,23:08,1110.50,1110.50,1110.50,1110.50,0,1,1.00
08/28/2005,23:09,1110.50,1110.50,1110.50,1110.50,0,16,16.00
08/28/2005,23:10,1110.50,1110.50,1110.50,1110.50,0,3,3.00
08/28/2005,23:11,1110.25,1110.25,1110.25,1110.25,0,3,3.00
08/28/2005,23:12,1110.25,1110.25,1110.25,1110.25,0,10,10.00
08/28/2005,23:13,1110.50,1110.50,1110.50,1110.50,1,0,1.00
08/28/2005,23:14,1110.50,1110.50,1110.50,1110.50,3,0,3.00
08/28/2005,23:15,1110.50,1110.50,1110.50,1110.50,14,0,14.00
08/28/2005,23:16,1110.50,1110.50,1110.50,1110.50,18,0,18.00
08/28/2005,23:17,1110.50,1110.50,1110.25,1110.25,4,5,9.00
08/28/2005,23:18,1110.25,1110.25,1110.00,1110.25,50,77,127.00
08/28/2005,23:19,1110.00,1110.25,1110.00,1110.00,2,11,13.00
08/28/2005,23:20,1110.25,1110.25,1110.25,1110.25,8,0,8.00
08/28/2005,23:21,1110.25,1110.25,1110.25,1110.25,2,0,2.00
08/28/2005,23:22,1110.00,1110.50,1110.00,1110.50,23,1,24.00
08/28/2005,23:23,1110.25,1110.25,1110.25,1110.25,0,25,25.00
08/28/2005,23:24,1110.25,1110.75,1110.25,1110.50,85,149,234.00
08/28/2005,23:25,1110.50,1110.50,1110.50,1110.50,0,3,3.00
08/28/2005,23:26,1110.50,1110.50,1110.50,1110.50,0,16,16.00
08/28/2005,23:27,1110.50,1110.75,1110.50,1110.75,2,75,77.00
08/28/2005,23:28,1110.50,1110.75,1110.50,1110.50,4,14,18.00
08/28/2005,23:29,1110.50,1110.50,1110.50,1110.50,0,10,10.00
08/28/2005,23:30,1110.50,1110.50,1110.50,1110.50,0,52,52.00
08/28/2005,23:31,1110.50,1110.50,1110.50,1110.50,0,1,1.00
08/28/2005,23:32,1110.50,1110.50,1110.50,1110.50,0,3,3.00
08/28/2005,23:33,1110.25,1110.50,1110.25,1110.50,6,2,8.00
08/28/2005,23:35,1110.25,1110.25,1110.25,1110.25,0,83,83.00
08/28/2005,23:36,1110.25,1110.50,1110.25,1110.25,2,4,6.00
08/28/2005,23:37,1110.25,1110.75,1110.25,1110.50,60,73,133.00
08/28/2005,23:38,1110.50,1110.75,1110.50,1110.50,1,7,8.00
08/28/2005,23:39,1110.50,1110.50,1110.50,1110.50,0,100,100.00
08/28/2005,23:40,1110.50,1110.50,1110.25,1110.25,0,7,7.00
08/28/2005,23:41,1110.25,1110.50,1110.25,1110.50,1,5,6.00
08/28/2005,23:42,1110.25,1110.50,1110.25,1110.50,1,1,2.00
08/28/2005,23:43,1110.50,1110.50,1110.50,1110.50,1,0,1.00
08/28/2005,23:44,1110.25,1110.25,1110.25,1110.25,0,10,10.00
08/28/2005,23:45,1110.50,1110.50,1110.50,1110.50,3,0,3.00
08/28/2005,23:48,1110.25,1110.50,1110.25,1110.50,4,7,11.00
08/28/2005,23:49,1110.50,1110.50,1110.50,1110.50,50,0,50.00
08/28/2005,23:50,1110.50,1110.75,1110.50,1110.50,104,56,160.00
08/28/2005,23:51,1110.75,1110.75,1110.25,1110.50,2,55,57.00
08/28/2005,23:52,1110.50,1110.50,1110.50,1110.50,0,5,5.00
08/28/2005,23:53,1110.75,1110.75,1110.75,1110.75,3,0,3.00
08/28/2005,23:54,1110.75,1110.75,1110.75,1110.75,6,0,6.00
08/28/2005,23:55,1110.75,1110.75,1110.75,1110.75,1,0,1.00
08/28/2005,23:56,1110.50,1110.50,1110.50,1110.50,0,8,8.00
08/28/2005,23:57,1110.50,1110.50,1110.50,1110.50,0,22,22.00
08/28/2005,23:59,1110.50,1110.50,1110.50,1110.50,0,8,8.00
08/29/2005,00:00,1110.25,1110.75,1110.25,1110.75,7,11,18.00
08/29/2005,00:01,1110.75,1110.75,1110.50,1110.75,8,7,15.00
08/29/2005,00:02,1110.50,1110.50,1110.50,1110.50,0,6,6.00
08/29/2005,00:03,1110.50,1110.50,1110.50,1110.50,0,1,1.00
08/29/2005,00:05,1110.50,1110.50,1110.50,1110.50,0,22,22.00
08/29/2005,00:06,1110.50,1110.75,1110.50,1110.50,1,61,62.00
08/29/2005,00:07,1110.50,1110.50,1110.25,1110.25,0,7,7.00
08/29/2005,00:08,1110.50,1110.50,1110.50,1110.50,5,0,5.00
08/29/2005,00:09,1110.50,1110.50,1110.50,1110.50,2,0,2.00
08/29/2005,00:10,1110.25,1110.50,1110.25,1110.50,10,2,12.00
08/29/2005,00:11,1110.25,1110.25,1110.25,1110.25,0,2,2.00
08/29/2005,00:13,1110.50,1110.50,1110.25,1110.50,5,10,15.00
08/29/2005,00:18,1110.25,1110.50,1110.25,1110.25,5,55,60.00
08/29/2005,00:19,1110.25,1110.25,1110.25,1110.25,0,4,4.00
08/29/2005,00:20,1110.25,1110.50,1110.25,1110.50,4,2,6.00
08/29/2005,00:21,1110.50,1110.50,1110.50,1110.50,2,0,2.00
08/29/2005,00:22,1110.50,1110.50,1110.50,1110.50,5,0,5.00
08/29/2005,00:23,1110.25,1110.50,1110.25,1110.50,1,20,21.00
08/29/2005,00:24,1110.25,1110.25,1110.25,1110.25,0,33,33.00
08/29/2005,00:25,1110.25,1110.25,1110.25,1110.25,0,4,4.00
08/29/2005,00:26,1110.25,1110.50,1110.25,1110.50,1,1,2.00
08/29/2005,00:27,1110.25,1110.50,1110.25,1110.50,2,1,3.00
08/29/2005,00:28,1110.50,1110.50,1110.50,1110.50,1,0,1.00
08/29/2005,00:29,1110.50,1110.50,1110.50,1110.50,1,0,1.00
08/29/2005,00:30,1110.50,1110.50,1110.25,1110.25,3,21,24.00
08/29/2005,00:32,1110.50,1110.50,1110.25,1110.25,30,1,31.00
08/29/2005,00:33,1110.50,1110.75,1110.50,1110.75,37,0,37.00
08/29/2005,00:34,1110.50,1110.50,1110.50,1110.50,0,2,2.00
08/29/2005,00:35,1110.75,1110.75,1110.50,1110.75,136,1,137.00
08/29/2005,00:36,1110.75,1110.75,1110.75,1110.75,66,0,66.00
08/29/2005,00:37,1110.50,1110.50,1110.50,1110.50,0,55,55.00
08/29/2005,00:39,1110.50,1110.50,1110.50,1110.50,0,6,6.00
08/29/2005,00:40,1110.50,1110.50,1110.50,1110.50,0,57,57.00
08/29/2005,00:41,1110.50,1110.75,1110.50,1110.50,57,110,167.00
08/29/2005,00:42,1110.50,1110.50,1110.50,1110.50,0,48,48.00
08/29/2005,00:43,1110.50,1110.75,1110.50,1110.75,1,3,4.00
08/29/2005,00:44,1110.75,1110.75,1110.50,1110.75,3,50,53.00
08/29/2005,00:45,1110.75,1110.75,1110.75,1110.75,1,0,1.00
08/29/2005,00:46,1110.50,1110.50,1110.50,1110.50,0,12,12.00
08/29/2005,00:48,1110.75,1111.00,1110.75,1111.00,134,0,134.00
08/29/2005,00:49,1110.75,1110.75,1110.75,1110.75,0,129,129.00
08/29/2005,00:51,1110.75,1110.75,1110.75,1110.75,0,27,27.00
08/29/2005,00:52,1111.00,1111.00,1110.75,1110.75,1,16,17.00
08/29/2005,00:53,1110.75,1110.75,1110.50,1110.75,2,100,102.00
08/29/2005,00:54,1110.50,1110.50,1110.50,1110.50,0,59,59.00
08/29/2005,01:00,1110.75,1110.75,1110.75,1110.75,1,0,1.00
08/29/2005,01:01,1110.75,1110.75,1110.50,1110.75,94,2,96.00
08/29/2005,01:02,1110.75,1110.75,1110.25,1110.25,36,174,210.00
08/29/2005,01:03,1110.50,1110.75,1110.25,1110.25,20,14,34.00
08/29/2005,01:04,1110.50,1110.50,1110.50,1110.50,58,0,58.00
08/29/2005,01:05,1110.75,1111.00,1110.75,1110.75,108,1,109.00
08/29/2005,01:06,1110.75,1110.75,1110.75,1110.75,0,33,33.00
08/29/2005,01:07,1110.75,1110.75,1110.75,1110.75,0,1,1.00
08/29/2005,01:08,1110.75,1110.75,1110.75,1110.75,0,4,4.00
08/29/2005,01:09,1110.75,1111.00,1110.75,1111.00,4,110,114.00
08/29/2005,01:10,1110.75,1111.00,1110.75,1110.75,10,32,42.00
08/29/2005,01:11,1110.75,1110.75,1110.50,1110.50,0,17,17.00
08/29/2005,01:12,1110.50,1110.50,1110.25,1110.25,0,58,58.00
08/29/2005,01:13,1110.50,1110.50,1110.25,1110.50,43,1,44.00
08/29/2005,01:14,1110.50,1110.75,1110.25,1110.25,20,10,30.00
08/29/2005,01:15,1110.50,1110.75,1110.50,1110.50,3,3,6.00
08/29/2005,01:16,1110.25,1110.50,1110.25,1110.50,11,1,12.00
08/29/2005,01:17,1110.50,1110.50,1110.25,1110.25,1,1,2.00
08/29/2005,01:18,1110.50,1110.50,1110.50,1110.50,7,0,7.00
08/29/2005,01:20,1110.50,1110.50,1110.50,1110.50,2,0,2.00
08/29/2005,01:21,1110.75,1110.75,1110.50,1110.50,5,5,10.00
08/29/2005,01:22,1110.75,1110.75,1110.50,1110.50,8,39,47.00
08/29/2005,01:23,1110.50,1110.50,1110.50,1110.50,0,9,9.00
08/29/2005,01:24,1110.50,1110.50,1110.50,1110.50,0,5,5.00
08/29/2005,01:25,1110.50,1110.50,1110.50,1110.50,0,8,8.00
08/29/2005,01:26,1110.75,1111.00,1110.75,1111.00,61,0,61.00
08/29/2005,01:27,1111.00,1111.00,1110.75,1110.75,2,15,17.00
08/29/2005,01:28,1110.75,1111.25,1110.75,1111.25,110,36,146.00
08/29/2005,01:29,1111.00,1111.00,1111.00,1111.00,0,64,64.00
08/29/2005,01:30,1111.00,1111.00,1111.00,1111.00,0,26,26.00
08/29/2005,01:31,1110.75,1110.75,1110.75,1110.75,0,1,1.00
08/29/2005,01:32,1110.75,1110.75,1110.75,1110.75,0,2,2.00
08/29/2005,01:33,1111.00,1111.00,1111.00,1111.00,50,0,50.00
08/29/2005,01:34,1110.75,1111.25,1110.75,1111.00,36,20,56.00
08/29/2005,01:35,1111.00,1111.00,1111.00,1111.00,0,17,17.00
08/29/2005,01:36,1111.00,1111.00,1111.00,1111.00,0,4,4.00
08/29/2005,01:37,1110.75,1110.75,1110.75,1110.75,0,1,1.00
08/29/2005,01:38,1111.00,1111.00,1111.00,1111.00,2,0,2.00
08/29/2005,01:39,1110.75,1111.00,1110.75,1111.00,40,2,42.00
08/29/2005,01:40,1111.00,1111.00,1111.00,1111.00,14,0,14.00
08/29/2005,01:41,1111.00,1111.00,1110.75,1111.00,72,3,75.00
08/29/2005,01:42,1111.00,1111.00,1111.00,1111.00,1,0,1.00
08/29/2005,01:43,1110.75,1111.00,1110.75,1111.00,66,5,71.00
08/29/2005,01:44,1111.00,1111.00,1111.00,1111.00,64,0,64.00
08/29/2005,01:45,1111.00,1111.00,1111.00,1111.00,53,0,53.00
08/29/2005,01:46,1111.00,1111.25,1111.00,1111.25,101,3,104.00
08/29/2005,01:49,1111.25,1111.25,1111.25,1111.25,20,0,20.00
08/29/2005,01:50,1111.25,1111.50,1111.25,1111.25,201,56,257.00
08/29/2005,01:51,1111.25,1111.50,1111.25,1111.25,102,49,151.00
08/29/2005,01:52,1111.25,1111.25,1111.25,1111.25,0,6,6.00
08/29/2005,01:53,1111.25,1111.25,1111.25,1111.25,0,6,6.00
08/29/2005,01:54,1111.25,1111.50,1111.00,1111.25,4,22,26.00
08/29/2005,01:55,1111.25,1111.50,1111.25,1111.25,13,2,15.00
08/29/2005,01:56,1111.00,1111.00,1111.00,1111.00,0,52,52.00
08/29/2005,01:57,1110.75,1111.00,1110.50,1110.50,2,129,131.00
08/29/2005,01:58,1110.50,1110.50,1110.25,1110.50,4,5,9.00
08/29/2005,01:59,1110.50,1110.50,1110.25,1110.50,35,3,38.00
08/29/2005,02:00,1110.50,1110.50,1110.50,1110.50,117,0,117.00
08/29/2005,02:01,1110.75,1110.75,1110.50,1110.75,14,5,19.00
08/29/2005,02:02,1110.75,1110.75,1110.50,1110.75,32,3,35.00
08/29/2005,02:03,1110.50,1110.75,1110.25,1110.50,40,203,243.00
08/29/2005,02:04,1110.50,1110.50,1110.25,1110.25,1,130,131.00
08/29/2005,02:05,1110.50,1110.50,1110.50,1110.50,192,0,192.00
08/29/2005,02:06,1110.75,1110.75,1110.50,1110.75,2,24,26.00
08/29/2005,02:07,1110.50,1110.50,1110.50,1110.50,0,4,4.00
08/29/2005,02:08,1110.75,1111.50,1110.75,1111.25,507,103,610.00
08/29/2005,02:09,1111.50,1111.75,1111.50,1111.75,249,75,324.00
08/29/2005,02:10,1111.75,1112.00,1111.50,1111.75,78,127,205.00
08/29/2005,02:11,1111.75,1111.75,1111.50,1111.50,188,16,204.00
08/29/2005,02:12,1111.75,1112.25,1111.75,1112.00,227,31,258.00
08/29/2005,02:13,1112.00,1112.25,1112.00,1112.00,2,137,139.00
08/29/2005,02:14,1112.00,1112.25,1111.75,1112.25,194,10,204.00
08/29/2005,02:15,1112.25,1112.50,1112.25,1112.25,259,18,277.00
08/29/2005,02:16,1112.50,1112.50,1112.25,1112.50,103,28,131.00
08/29/2005,02:17,1112.50,1112.75,1112.25,1112.25,100,115,215.00
08/29/2005,02:18,1112.25,1112.50,1112.00,1112.25,63,34,97.00
08/29/2005,02:19,1112.25,1112.75,1112.25,1112.50,96,76,172.00
08/29/2005,02:20,1112.25,1112.25,1112.00,1112.25,26,196,222.00
08/29/2005,02:21,1112.00,1112.25,1112.00,1112.00,1,53,54.00
08/29/2005,02:22,1112.25,1112.50,1112.25,1112.50,154,0,154.00
08/29/2005,02:23,1112.50,1112.50,1112.25,1112.50,99,1,100.00
08/29/2005,02:24,1112.50,1112.75,1112.25,1112.50,191,35,226.00
08/29/2005,02:25,1112.50,1112.75,1112.50,1112.75,1,230,231.00
08/29/2005,02:26,1112.50,1112.75,1112.50,1112.50,17,76,93.00
08/29/2005,02:27,1112.50,1112.50,1112.50,1112.50,0,146,146.00
08/29/2005,02:28,1112.50,1112.75,1112.50,1112.75,491,9,500.00
08/29/2005,02:29,1112.75,1113.00,1112.50,1112.75,80,21,101.00
08/29/2005,02:30,1113.00,1113.00,1112.75,1113.00,46,6,52.00
08/29/2005,02:31,1113.00,1113.00,1113.00,1113.00,97,0,97.00
08/29/2005,02:32,1112.75,1113.00,1112.75,1113.00,411,17,428.00
08/29/2005,02:33,1113.00,1113.00,1112.75,1113.00,37,1,38.00
08/29/2005,02:34,1113.00,1113.00,1113.00,1113.00,5,0,5.00
08/29/2005,02:35,1113.00,1113.00,1112.75,1113.00,247,5,252.00
08/29/2005,02:36,1113.00,1113.00,1112.75,1112.75,6,196,202.00
08/29/2005,02:37,1112.75,1113.00,1112.75,1113.00,75,192,267.00
08/29/2005,02:38,1113.00,1113.25,1113.00,1113.00,80,13,93.00
08/29/2005,02:39,1113.00,1113.00,1112.75,1112.75,0,100,100.00
08/29/2005,02:40,1112.75,1112.75,1112.75,1112.75,0,5,5.00
08/29/2005,02:41,1113.00,1113.00,1113.00,1113.00,1,0,1.00
08/29/2005,02:42,1113.00,1113.25,1113.00,1113.00,161,2,163.00
08/29/2005,02:43,1113.00,1113.00,1113.00,1113.00,0,27,27.00
08/29/2005,02:44,1113.00,1113.00,1113.00,1113.00,0,186,186.00
08/29/2005,02:45,1113.00,1113.25,1113.00,1113.25,43,15,58.00
08/29/2005,02:46,1113.25,1113.25,1113.00,1113.00,293,1,294.00
08/29/2005,02:47,1113.25,1113.25,1113.00,1113.00,7,170,177.00
08/29/2005,02:48,1113.00,1113.25,1113.00,1113.25,1,55,56.00
08/29/2005,02:49,1113.00,1113.00,1113.00,1113.00,0,166,166.00
08/29/2005,02:50,1113.00,1113.00,1113.00,1113.00,0,7,7.00
08/29/2005,02:51,1113.00,1113.25,1113.00,1113.00,2,6,8.00
08/29/2005,02:52,1113.25,1113.25,1113.00,1113.00,17,1,18.00
08/29/2005,02:53,1113.25,1113.25,1113.25,1113.25,4,0,4.00
08/29/2005,02:54,1113.00,1113.00,1113.00,1113.00,0,1,1.00
08/29/2005,02:55,1113.00,1113.00,1113.00,1113.00,0,7,7.00
08/29/2005,02:56,1113.00,1113.00,1113.00,1113.00,0,155,155.00
08/29/2005,02:57,1113.00,1113.00,1113.00,1113.00,0,258,258.00
08/29/2005,02:58,1113.00,1113.00,1112.75,1113.00,20,26,46.00
08/29/2005,02:59,1113.00,1113.00,1113.00,1113.00,5,0,5.00
08/29/2005,03:00,1113.00,1113.00,1113.00,1113.00,4,0,4.00
08/29/2005,03:01,1113.00,1113.00,1113.00,1113.00,38,0,38.00
08/29/2005,03:02,1113.00,1113.25,1113.00,1113.25,255,0,255.00
08/29/2005,03:03,1113.25,1114.00,1113.25,1114.00,507,0,507.00
08/29/2005,03:04,1114.00,1114.50,1114.00,1114.25,936,307,1243.00
08/29/2005,03:05,1114.50,1114.50,1113.75,1113.75,30,144,174.00
08/29/2005,03:06,1113.75,1114.00,1113.75,1113.75,4,7,11.00
08/29/2005,03:07,1113.75,1114.00,1113.50,1113.50,109,137,246.00
08/29/2005,03:08,1113.75,1114.00,1113.75,1114.00,136,2,138.00
08/29/2005,03:09,1114.00,1114.00,1113.75,1114.00,30,1,31.00
08/29/2005,03:10,1114.00,1114.00,1113.00,1113.25,174,563,737.00
08/29/2005,03:11,1113.00,1113.25,1113.00,1113.25,118,6,124.00
08/29/2005,03:12,1113.00,1113.00,1112.75,1113.00,75,93,168.00
08/29/2005,03:13,1113.00,1113.50,1113.00,1113.25,64,47,111.00
08/29/2005,03:14,1113.50,1113.50,1113.50,1113.50,66,0,66.00
08/29/2005,03:15,1113.75,1113.75,1113.50,1113.50,1,21,22.00
08/29/2005,03:16,1113.50,1113.75,1113.25,1113.75,73,34,107.00
08/29/2005,03:17,1113.75,1113.75,1113.50,1113.75,46,2,48.00
08/29/2005,03:18,1113.75,1113.75,1113.75,1113.75,53,0,53.00
08/29/2005,03:19,1114.00,1114.00,1113.75,1113.75,6,53,59.00
08/29/2005,03:20,1113.50,1113.50,1113.00,1113.00,0,172,172.00
08/29/2005,03:21,1113.25,1113.50,1113.25,1113.50,7,0,7.00
08/29/2005,03:22,1113.50,1113.75,1113.50,1113.75,45,2,47.00
08/29/2005,03:23,1113.50,1113.50,1113.25,1113.50,64,66,130.00
08/29/2005,03:24,1113.50,1113.50,1113.50,1113.50,7,0,7.00
08/29/2005,03:25,1113.25,1113.75,1113.25,1113.50,54,7,61.00
08/29/2005,03:26,1113.50,1113.75,1113.50,1113.75,71,50,121.00
08/29/2005,03:27,1113.75,1114.00,1113.75,1114.00,35,0,35.00
08/29/2005,03:28,1114.00,1114.50,1114.00,1114.25,306,19,325.00
08/29/2005,03:29,1114.25,1115.00,1114.25,1114.50,498,143,641.00
08/29/2005,03:30,1114.50,1114.75,1114.50,1114.50,1,56,57.00
08/29/2005,03:31,1114.75,1115.00,1114.50,1114.50,90,6,96.00
08/29/2005,03:32,1114.75,1114.75,1114.50,1114.50,17,35,52.00
08/29/2005,03:33,1114.50,1114.50,1114.00,1114.00,0,84,84.00
08/29/2005,03:34,1114.00,1114.25,1114.00,1114.25,13,3,16.00
08/29/2005,03:35,1114.25,1114.25,1114.25,1114.25,1,0,1.00
08/29/2005,03:36,1114.25,1114.25,1114.25,1114.25,27,0,27.00
08/29/2005,03:37,1114.25,1114.25,1114.25,1114.25,82,0,82.00
08/29/2005,03:38,1114.25,1114.25,1114.25,1114.25,2,0,2.00
08/29/2005,03:39,1114.25,1114.50,1114.00,1114.50,43,7,50.00
08/29/2005,03:41,1114.50,1114.50,1114.25,1114.50,83,1,84.00
08/29/2005,03:42,1114.75,1114.75,1114.50,1114.75,165,1,166.00
08/29/2005,03:43,1115.00,1115.00,1114.75,1114.75,1,66,67.00
08/29/2005,03:44,1114.75,1114.75,1114.50,1114.75,2,24,26.00
08/29/2005,03:45,1114.75,1115.00,1114.75,1114.75,15,16,31.00
08/29/2005,03:46,1114.75,1115.00,1114.75,1114.75,2,20,22.00
08/29/2005,03:47,1114.75,1115.00,1114.75,1114.75,6,39,45.00
08/29/2005,03:48,1114.50,1114.50,1114.25,1114.50,20,120,140.00
08/29/2005,03:49,1114.50,1114.50,1114.25,1114.25,23,174,197.00
08/29/2005,03:50,1114.00,1114.50,1114.00,1114.50,93,8,101.00
08/29/2005,03:51,1114.50,1114.75,1114.50,1114.50,17,2,19.00
08/29/2005,03:52,1114.75,1114.75,1114.50,1114.75,133,1,134.00
08/29/2005,03:53,1114.75,1114.75,1114.50,1114.75,115,2,117.00
08/29/2005,03:54,1114.75,1115.00,1114.50,1114.50,94,31,125.00
08/29/2005,03:55,1114.75,1114.75,1114.50,1114.75,168,1,169.00
08/29/2005,03:56,1114.75,1114.75,1114.75,1114.75,64,0,64.00
08/29/2005,03:57,1114.75,1114.75,1114.50,1114.75,46,5,51.00
08/29/2005,03:58,1114.50,1114.75,1114.50,1114.75,8,2,10.00
08/29/2005,03:59,1114.75,1114.75,1114.75,1114.75,6,0,6.00
08/29/2005,04:00,1115.00,1115.00,1115.00,1115.00,1,0,1.00
08/29/2005,04:01,1115.00,1115.25,1115.00,1115.00,445,148,593.00
08/29/2005,04:02,1115.00,1115.25,1114.75,1115.00,210,349,559.00
08/29/2005,04:03,1115.00,1115.00,1115.00,1115.00,0,90,90.00
08/29/2005,04:04,1115.00,1115.00,1115.00,1115.00,0,4,4.00
08/29/2005,04:05,1114.75,1114.75,1114.75,1114.75,0,64,64.00
08/29/2005,04:06,1114.75,1114.75,1114.50,1114.50,0,3,3.00
08/29/2005,04:07,1114.50,1114.50,1114.50,1114.50,0,138,138.00
08/29/2005,04:08,1114.50,1114.50,1114.00,1114.25,35,101,136.00
08/29/2005,04:09,1114.50,1114.75,1114.25,1114.50,18,11,29.00
08/29/2005,04:10,1114.50,1114.75,1114.50,1114.75,1,7,8.00
08/29/2005,04:11,1114.25,1114.25,1114.25,1114.25,0,30,30.00
08/29/2005,04:12,1114.25,1114.50,1114.00,1114.25,3,9,12.00
08/29/2005,04:13,1114.50,1114.50,1114.50,1114.50,39,0,39.00
08/29/2005,04:14,1114.50,1114.50,1114.50,1114.50,44,0,44.00
08/29/2005,04:15,1114.50,1114.50,1114.50,1114.50,3,0,3.00
08/29/2005,04:16,1114.50,1114.50,1114.50,1114.50,13,0,13.00
08/29/2005,04:17,1114.50,1114.75,1114.25,1114.75,22,2,24.00
08/29/2005,04:18,1114.75,1114.75,1114.50,1114.75,2,25,27.00
08/29/2005,04:19,1114.50,1114.50,1114.50,1114.50,0,106,106.00
08/29/2005,04:20,1114.50,1114.75,1114.50,1114.50,3,39,42.00
08/29/2005,04:21,1114.75,1114.75,1114.50,1114.50,1,3,4.00
08/29/2005,04:22,1114.75,1114.75,1114.50,1114.50,2,4,6.00
08/29/2005,04:23,1114.25,1114.25,1113.50,1113.50,81,486,567.00
08/29/2005,04:24,1113.75,1113.75,1113.50,1113.75,37,1,38.00
08/29/2005,04:25,1113.75,1114.00,1113.50,1113.75,28,80,108.00
08/29/2005,04:26,1113.75,1114.00,1113.50,1113.75,61,13,74.00
08/29/2005,04:27,1113.75,1113.75,1113.75,1113.75,26,0,26.00
08/29/2005,04:28,1113.75,1113.75,1113.75,1113.75,56,0,56.00
08/29/2005,04:29,1114.00,1114.00,1113.75,1113.75,2,2,4.00
08/29/2005,04:30,1113.75,1113.75,1113.75,1113.75,0,1,1.00
08/29/2005,04:31,1113.75,1114.25,1113.75,1114.25,33,4,37.00
08/29/2005,04:32,1114.25,1114.50,1114.25,1114.50,91,0,91.00
08/29/2005,04:34,1114.50,1114.50,1114.50,1114.50,37,0,37.00
08/29/2005,04:35,1114.25,1114.25,1114.25,1114.25,0,2,2.00
08/29/2005,04:36,1114.50,1114.50,1114.00,1114.00,2,63,65.00
08/29/2005,04:37,1114.25,1114.25,1114.00,1114.00,1,2,3.00
08/29/2005,04:38,1114.25,1114.25,1114.00,1114.00,14,1,15.00
08/29/2005,04:39,1114.00,1114.25,1114.00,1114.00,5,28,33.00
08/29/2005,04:40,1114.25,1114.25,1114.00,1114.00,53,1,54.00
08/29/2005,04:41,1114.00,1114.25,1114.00,1114.00,11,2,13.00
08/29/2005,04:42,1114.25,1114.25,1114.25,1114.25,2,0,2.00
08/29/2005,04:43,1114.25,1114.25,1114.00,1114.00,3,6,9.00
08/29/2005,04:44,1114.00,1114.25,1114.00,1114.25,32,1,33.00
08/29/2005,04:45,1114.25,1114.25,1114.00,1114.00,81,1,82.00
08/29/2005,04:46,1114.00,1114.00,1114.00,1114.00,0,43,43.00
08/29/2005,04:47,1113.75,1113.75,1113.50,1113.75,4,137,141.00
08/29/2005,04:48,1113.50,1113.75,1113.50,1113.75,2,1,3.00
08/29/2005,04:49,1113.50,1113.75,1113.50,1113.75,1,11,12.00
08/29/2005,04:50,1113.75,1113.75,1113.75,1113.75,3,0,3.00
08/29/2005,04:51,1113.75,1113.75,1113.75,1113.75,1,0,1.00
08/29/2005,04:52,1113.50,1113.50,1113.25,1113.25,0,180,180.00
08/29/2005,04:53,1113.25,1113.25,1113.25,1113.25,0,55,55.00
08/29/2005,04:54,1113.50,1113.50,1113.25,1113.25,1,131,132.00
08/29/2005,04:55,1113.25,1113.25,1113.25,1113.25,0,19,19.00
08/29/2005,04:56,1113.50,1113.75,1113.50,1113.75,109,15,124.00
08/29/2005,04:57,1113.75,1113.75,1113.75,1113.75,150,0,150.00
08/29/2005,04:58,1113.75,1113.75,1113.75,1113.75,12,0,12.00
08/29/2005,04:59,1113.75,1113.75,1113.75,1113.75,38,0,38.00
08/29/2005,05:00,1113.75,1114.25,1113.75,1114.00,70,40,110.00
08/29/2005,05:01,1114.00,1114.25,1114.00,1114.00,6,13,19.00
08/29/2005,05:02,1113.75,1113.75,1113.75,1113.75,0,61,61.00
08/29/2005,05:03,1113.75,1113.75,1113.75,1113.75,0,57,57.00
08/29/2005,05:04,1114.00,1114.00,1114.00,1114.00,29,0,29.00
08/29/2005,05:05,1114.00,1114.00,1114.00,1114.00,4,0,4.00
08/29/2005,05:07,1113.75,1113.75,1113.75,1113.75,0,5,5.00
08/29/2005,05:08,1113.75,1113.75,1113.75,1113.75,0,20,20.00
08/29/2005,05:09,1113.75,1114.00,1113.75,1113.75,1,11,12.00
08/29/2005,05:10,1113.75,1113.75,1113.75,1113.75,0,5,5.00
08/29/2005,05:11,1113.75,1114.00,1113.75,1114.00,17,1,18.00
08/29/2005,05:12,1114.00,1114.00,1114.00,1114.00,83,0,83.00
08/29/2005,05:13,1114.25,1114.25,1114.25,1114.25,36,0,36.00
08/29/2005,05:14,1114.25,1114.25,1114.25,1114.25,9,0,9.00
08/29/2005,05:15,1114.25,1114.25,1114.25,1114.25,39,0,39.00
08/29/2005,05:16,1114.25,1114.25,1114.00,1114.25,3,1,4.00
08/29/2005,05:17,1114.25,1114.25,1114.25,1114.25,39,0,39.00
08/29/2005,05:18,1114.50,1114.50,1114.25,1114.25,95,1,96.00
08/29/2005,05:19,1114.25,1114.50,1114.25,1114.25,1,7,8.00
08/29/2005,05:20,1114.25,1114.25,1114.25,1114.25,0,93,93.00
08/29/2005,05:21,1114.25,1114.75,1114.00,1114.50,54,369,423.00
08/29/2005,05:22,1114.25,1114.25,1114.25,1114.25,0,75,75.00
08/29/2005,05:23,1114.25,1114.50,1114.25,1114.25,2,7,9.00
08/29/2005,05:24,1114.25,1114.25,1114.25,1114.25,0,16,16.00
08/29/2005,05:25,1114.25,1114.25,1114.25,1114.25,0,35,35.00
08/29/2005,05:26,1114.25,1114.50,1114.25,1114.50,3,1,4.00
08/29/2005,05:27,1114.25,1114.50,1114.25,1114.50,32,2,34.00
08/29/2005,05:28,1114.50,1114.75,1114.50,1114.50,9,48,57.00
08/29/2005,05:29,1114.50,1114.50,1114.50,1114.50,0,2,2.00
08/29/2005,05:30,1114.50,1114.50,1114.25,1114.50,42,2,44.00
08/29/2005,05:31,1114.75,1114.75,1114.25,1114.25,2,81,83.00
08/29/2005,05:32,1114.50,1114.50,1114.50,1114.50,226,0,226.00
08/29/2005,05:33,1114.50,1114.50,1114.50,1114.50,85,0,85.00
08/29/2005,05:34,1114.50,1114.50,1114.25,1114.25,102,1,103.00
08/29/2005,05:35,1114.50,1114.50,1114.25,1114.25,8,145,153.00
08/29/2005,05:36,1114.00,1114.25,1114.00,1114.00,5,34,39.00
08/29/2005,05:37,1114.00,1114.25,1114.00,1114.00,15,95,110.00
08/29/2005,05:38,1113.75,1114.00,1113.75,1113.75,1,4,5.00
08/29/2005,05:39,1113.75,1114.00,1113.75,1113.75,1,10,11.00
08/29/2005,05:41,1113.75,1113.75,1113.75,1113.75,0,74,74.00
08/29/2005,05:42,1113.75,1113.75,1113.50,1113.50,0,147,147.00
08/29/2005,05:43,1113.25,1113.50,1113.25,1113.50,43,29,72.00
08/29/2005,05:44,1113.75,1113.75,1113.75,1113.75,1,0,1.00
08/29/2005,05:45,1113.50,1113.75,1113.25,1113.75,16,61,77.00
08/29/2005,05:46,1113.50,1113.50,1113.25,1113.25,0,7,7.00
08/29/2005,05:48,1113.25,1113.25,1113.25,1113.25,0,38,38.00
08/29/2005,05:49,1113.25,1113.50,1113.25,1113.25,12,20,32.00
08/29/2005,05:50,1113.50,1113.50,1113.50,1113.50,49,0,49.00
08/29/2005,05:51,1113.75,1113.75,1113.50,1113.50,1,26,27.00
08/29/2005,05:52,1113.50,1113.50,1113.50,1113.50,0,2,2.00
08/29/2005,05:53,1113.25,1113.50,1113.25,1113.50,66,5,71.00
08/29/2005,05:54,1113.50,1113.50,1113.50,1113.50,11,0,11.00
08/29/2005,05:55,1113.50,1113.50,1113.50,1113.50,34,0,34.00
08/29/2005,05:56,1113.50,1113.75,1113.50,1113.75,2,0,2.00
08/29/2005,05:57,1113.50,1113.50,1113.50,1113.50,0,40,40.00
08/29/2005,05:58,1113.50,1113.50,1113.50,1113.50,0,4,4.00
08/29/2005,05:59,1113.25,1113.25,1113.25,1113.25,0,7,7.00
08/29/2005,06:00,1113.25,1113.50,1113.25,1113.50,1,4,5.00
08/29/2005,06:02,1113.25,1113.25,1113.25,1113.25,0,35,35.00
08/29/2005,06:03,1113.00,1113.25,1113.00,1113.25,10,3,13.00
08/29/2005,06:04,1113.00,1113.25,1113.00,1113.00,1,157,158.00
08/29/2005,06:06,1113.00,1113.00,1113.00,1113.00,0,20,20.00
08/29/2005,06:07,1113.00,1113.25,1113.00,1113.00,6,49,55.00
08/29/2005,06:08,1113.00,1113.00,1112.75,1112.75,5,77,82.00
08/29/2005,06:09,1112.75,1113.00,1112.75,1112.75,2,17,19.00
08/29/2005,06:10,1112.75,1113.00,1112.75,1113.00,2,2,4.00
08/29/2005,06:11,1112.75,1113.00,1112.75,1113.00,47,4,51.00
08/29/2005,06:12,1113.00,1113.00,1112.75,1112.75,99,250,349.00
08/29/2005,06:13,1112.75,1113.00,1112.75,1113.00,9,31,40.00
08/29/2005,06:14,1113.00,1113.00,1112.75,1112.75,1,3,4.00
08/29/2005,06:15,1112.75,1112.75,1112.50,1112.50,12,110,122.00
08/29/2005,06:16,1112.50,1112.75,1112.50,1112.75,138,3,141.00
08/29/2005,06:17,1113.00,1113.00,1112.75,1112.75,1,67,68.00
08/29/2005,06:18,1112.75,1113.00,1112.50,1112.50,1,22,23.00
08/29/2005,06:19,1112.75,1112.75,1112.75,1112.75,55,0,55.00
08/29/2005,06:20,1112.75,1112.75,1112.75,1112.75,5,0,5.00
08/29/2005,06:21,1113.00,1113.00,1113.00,1113.00,1,0,1.00
08/29/2005,06:23,1113.00,1113.00,1113.00,1113.00,68,0,68.00
08/29/2005,06:24,1113.00,1113.25,1112.75,1112.75,73,45,118.00
08/29/2005,06:25,1112.75,1113.00,1112.75,1112.75,6,337,343.00
08/29/2005,06:26,1113.00,1113.00,1112.75,1112.75,32,1,33.00
08/29/2005,06:27,1113.00,1113.00,1113.00,1113.00,85,0,85.00
08/29/2005,06:28,1113.00,1113.00,1113.00,1113.00,18,0,18.00
08/29/2005,06:29,1113.00,1113.25,1112.75,1112.75,118,189,307.00
08/29/2005,06:30,1112.50,1112.75,1112.50,1112.75,102,184,286.00
08/29/2005,06:31,1112.75,1113.00,1112.75,1113.00,130,0,130.00
08/29/2005,06:32,1113.00,1113.00,1113.00,1113.00,1,0,1.00
08/29/2005,06:33,1113.00,1113.00,1113.00,1113.00,97,0,97.00
08/29/2005,06:34,1113.00,1113.00,1113.00,1113.00,10,0,10.00
08/29/2005,06:35,1113.00,1113.00,1112.75,1112.75,26,1,27.00
08/29/2005,06:36,1112.75,1113.00,1112.75,1112.75,91,135,226.00
08/29/2005,06:37,1112.75,1112.75,1112.50,1112.75,20,56,76.00
08/29/2005,06:38,1112.75,1112.75,1112.75,1112.75,169,0,169.00
08/29/2005,06:39,1112.75,1112.75,1112.75,1112.75,4,0,4.00
08/29/2005,06:41,1112.75,1112.75,1112.75,1112.75,100,0,100.00
08/29/2005,06:42,1112.75,1112.75,1112.75,1112.75,1,0,1.00
08/29/2005,06:43,1112.75,1113.00,1112.75,1112.75,26,42,68.00
08/29/2005,06:44,1113.00,1113.00,1113.00,1113.00,5,0,5.00
08/29/2005,06:45,1112.75,1112.75,1112.75,1112.75,0,53,53.00
08/29/2005,06:46,1113.00,1113.00,1112.50,1112.50,1,137,138.00
08/29/2005,06:47,1112.75,1112.75,1112.50,1112.75,11,20,31.00
08/29/2005,06:48,1112.50,1112.50,1112.50,1112.50,0,26,26.00
08/29/2005,06:49,1112.75,1112.75,1112.75,1112.75,124,0,124.00
08/29/2005,06:50,1112.75,1113.00,1112.75,1113.00,17,0,17.00
08/29/2005,06:51,1113.00,1113.00,1112.75,1113.00,107,82,189.00
08/29/2005,06:52,1113.00,1113.25,1113.00,1113.25,68,0,68.00
08/29/2005,06:53,1113.00,1113.00,1113.00,1113.00,0,3,3.00
08/29/2005,06:54,1113.25,1113.25,1113.00,1113.00,1,133,134.00
08/29/2005,06:55,1113.00,1113.00,1112.75,1113.00,100,11,111.00
08/29/2005,06:56,1113.00,1113.00,1112.75,1113.00,2,100,102.00
08/29/2005,06:57,1112.75,1112.75,1112.75,1112.75,0,30,30.00
08/29/2005,06:58,1112.75,1113.00,1112.75,1112.75,101,340,441.00
08/29/2005,06:59,1112.75,1112.75,1112.50,1112.50,75,104,179.00
08/29/2005,07:00,1112.50,1112.75,1112.50,1112.75,7,102,109.00
08/29/2005,07:01,1112.75,1112.75,1112.50,1112.75,2,1,3.00
08/29/2005,07:02,1112.75,1112.75,1112.50,1112.75,7,1,8.00
08/29/2005,07:03,1112.75,1113.00,1112.75,1113.00,170,0,170.00
08/29/2005,07:04,1113.00,1113.00,1113.00,1113.00,26,0,26.00
08/29/2005,07:05,1112.75,1112.75,1112.50,1112.50,0,245,245.00
08/29/2005,07:06,1112.75,1112.75,1112.75,1112.75,113,0,113.00
08/29/2005,07:07,1112.75,1113.00,1112.75,1113.00,63,0,63.00
08/29/2005,07:08,1113.00,1113.25,1113.00,1113.00,186,1,187.00
08/29/2005,07:09,1113.25,1113.25,1113.00,1113.25,255,2,257.00
08/29/2005,07:10,1113.00,1113.25,1113.00,1113.25,3,3,6.00
08/29/2005,07:11,1113.25,1113.25,1113.00,1113.00,14,6,20.00
08/29/2005,07:12,1113.00,1113.25,1113.00,1113.00,237,7,244.00
08/29/2005,07:13,1113.25,1113.50,1113.25,1113.50,325,0,325.00
08/29/2005,07:14,1113.50,1113.50,1113.50,1113.50,665,0,665.00
08/29/2005,07:15,1113.50,1113.75,1113.50,1113.75,39,6,45.00
08/29/2005,07:16,1113.50,1114.25,1113.50,1114.25,562,58,620.00
08/29/2005,07:17,1114.25,1115.00,1114.25,1114.50,785,105,890.00
08/29/2005,07:18,1114.75,1115.00,1114.75,1114.75,596,89,685.00
08/29/2005,07:19,1114.75,1115.25,1114.75,1115.00,339,234,573.00
08/29/2005,07:20,1115.00,1115.25,1115.00,1115.00,190,16,206.00
08/29/2005,07:21,1115.00,1115.50,1115.00,1115.50,988,15,1003.00
08/29/2005,07:22,1115.50,1116.00,1115.25,1116.00,1285,4,1289.00
08/29/2005,07:23,1116.00,1117.25,1116.00,1117.25,2152,376,2528.00
08/29/2005,07:24,1117.00,1117.00,1115.25,1116.00,487,1505,1992.00
08/29/2005,07:25,1115.75,1116.25,1115.75,1116.00,374,238,612.00
08/29/2005,07:26,1116.00,1116.00,1115.25,1115.50,33,618,651.00
08/29/2005,07:27,1115.50,1115.75,1115.25,1115.50,229,48,277.00
08/29/2005,07:28,1115.50,1115.75,1115.50,1115.50,95,30,125.00
08/29/2005,07:29,1115.50,1115.50,1115.50,1115.50,0,120,120.00
08/29/2005,07:30,1115.25,1115.75,1115.25,1115.75,110,129,239.00
08/29/2005,07:31,1115.50,1115.75,1115.25,1115.50,98,175,273.00
08/29/2005,07:32,1115.25,1115.50,1115.25,1115.50,99,21,120.00
08/29/2005,07:33,1115.50,1116.00,1115.50,1115.75,199,62,261.00
08/29/2005,07:34,1115.50,1116.00,1115.50,1115.75,45,123,168.00
08/29/2005,07:35,1115.75,1115.75,1115.25,1115.25,4,155,159.00
08/29/2005,07:36,1115.25,1115.50,1115.25,1115.50,24,112,136.00
08/29/2005,07:37,1115.50,1115.50,1115.25,1115.50,90,5,95.00
08/29/2005,07:38,1115.50,1115.50,1115.25,1115.25,152,3,155.00
08/29/2005,07:39,1115.25,1115.50,1115.25,1115.25,4,103,107.00
08/29/2005,07:40,1115.50,1115.50,1115.25,1115.25,3,44,47.00
08/29/2005,07:41,1115.25,1115.25,1115.00,1115.25,163,373,536.00
08/29/2005,07:42,1115.25,1115.50,1115.25,1115.50,182,3,185.00
08/29/2005,07:43,1115.50,1115.50,1115.25,1115.50,100,269,369.00
08/29/2005,07:44,1115.25,1115.50,1115.25,1115.50,130,73,203.00
08/29/2005,07:45,1115.50,1115.50,1115.25,1115.50,137,8,145.00
08/29/2005,07:46,1115.50,1115.75,1115.50,1115.75,256,4,260.00
08/29/2005,07:47,1115.75,1116.00,1115.50,1115.75,102,52,154.00
08/29/2005,07:48,1115.75,1116.00,1115.75,1115.75,10,31,41.00
08/29/2005,07:49,1115.75,1115.75,1115.50,1115.75,139,141,280.00
08/29/2005,07:50,1116.00,1116.25,1115.75,1116.00,297,161,458.00
08/29/2005,07:51,1116.00,1116.25,1115.75,1116.00,9,110,119.00
08/29/2005,07:52,1116.00,1116.00,1115.75,1115.75,51,188,239.00
08/29/2005,07:53,1115.75,1115.75,1115.50,1115.50,0,360,360.00
08/29/2005,07:54,1115.50,1115.50,1115.25,1115.50,60,179,239.00
08/29/2005,07:55,1115.25,1115.50,1115.25,1115.25,56,55,111.00
08/29/2005,07:56,1115.25,1115.25,1115.25,1115.25,0,47,47.00
08/29/2005,07:57,1115.25,1115.50,1115.25,1115.50,114,1,115.00
08/29/2005,07:58,1115.50,1115.50,1115.50,1115.50,58,0,58.00
08/29/2005,07:59,1115.50,1115.50,1115.25,1115.25,103,2,105.00
08/29/2005,08:00,1115.50,1115.75,1115.25,1115.50,104,149,253.00
08/29/2005,08:01,1115.25,1115.50,1115.00,1115.00,5,451,456.00
08/29/2005,08:02,1115.00,1115.25,1115.00,1115.25,12,5,17.00
08/29/2005,08:03,1115.00,1115.25,1115.00,1115.00,17,86,103.00
08/29/2005,08:04,1115.00,1115.25,1115.00,1115.25,217,314,531.00
08/29/2005,08:05,1115.25,1115.50,1115.25,1115.25,10,22,32.00
08/29/2005,08:06,1115.25,1115.25,1115.00,1115.25,30,64,94.00
08/29/2005,08:07,1115.25,1115.50,1115.25,1115.50,57,59,116.00
08/29/2005,08:08,1115.25,1115.50,1115.25,1115.50,169,11,180.00
08/29/2005,08:09,1115.50,1115.50,1115.25,1115.50,63,7,70.00
08/29/2005,08:10,1115.50,1115.50,1115.50,1115.50,35,0,35.00
08/29/2005,08:11,1115.50,1115.75,1115.50,1115.50,36,59,95.00
08/29/2005,08:12,1115.50,1115.50,1115.25,1115.50,53,57,110.00
08/29/2005,08:13,1115.75,1116.00,1115.50,1115.75,110,2,112.00
08/29/2005,08:14,1115.75,1116.00,1115.75,1115.75,21,55,76.00
08/29/2005,08:15,1115.75,1116.00,1115.50,1115.50,2,32,34.00
08/29/2005,08:16,1115.50,1115.75,1115.50,1115.50,4,153,157.00
08/29/2005,08:17,1115.50,1115.75,1115.50,1115.75,6,19,25.00
08/29/2005,08:18,1115.50,1115.75,1115.50,1115.50,1,80,81.00
08/29/2005,08:19,1115.50,1115.75,1115.50,1115.75,286,12,298.00
08/29/2005,08:20,1115.75,1116.00,1115.50,1115.75,176,122,298.00
08/29/2005,08:21,1116.00,1116.00,1115.50,1115.50,3,339,342.00
08/29/2005,08:22,1115.50,1115.75,1115.25,1115.50,2,120,122.00
08/29/2005,08:23,1115.50,1115.50,1115.25,1115.25,6,3,9.00
08/29/2005,08:24,1115.25,1115.50,1115.25,1115.50,45,25,70.00
08/29/2005,08:25,1115.50,1115.75,1115.25,1115.50,47,6,53.00
08/29/2005,08:26,1115.50,1115.75,1115.50,1115.50,33,47,80.00
08/29/2005,08:27,1115.50,1115.50,1115.25,1115.25,1,544,545.00
08/29/2005,08:28,1115.25,1115.25,1115.25,1115.25,0,363,363.00
08/29/2005,08:29,1115.25,1115.25,1115.25,1115.25,0,133,133.00
08/29/2005,08:30,1115.25,1115.75,1115.25,1115.50,424,311,735.00
08/29/2005,08:31,1115.50,1116.25,1115.50,1116.25,3161,3215,6376.00
08/29/2005,08:32,1116.25,1116.50,1116.00,1116.00,2100,2351,4451.00
08/29/2005,08:33,1116.00,1116.75,1116.00,1116.25,1817,1623,3440.00
08/29/2005,08:34,1116.25,1116.75,1116.25,1116.50,2533,1048,3581.00
08/29/2005,08:35,1116.50,1117.00,1116.50,1116.75,1353,439,1792.00
08/29/2005,08:36,1117.00,1117.00,1116.00,1116.50,805,2085,2890.00
08/29/2005,08:37,1116.25,1116.50,1116.25,1116.25,662,823,1485.00
08/29/2005,08:38,1116.25,1116.25,1115.75,1116.00,876,1915,2791.00
08/29/2005,08:39,1116.00,1116.25,1115.75,1116.25,1693,1111,2804.00
08/29/2005,08:40,1116.25,1117.00,1116.25,1116.50,2653,1127,3780.00
08/29/2005,08:41,1116.75,1117.00,1116.25,1116.75,1038,812,1850.00
08/29/2005,08:42,1116.50,1117.25,1116.50,1116.50,847,1822,2669.00
08/29/2005,08:43,1116.50,1117.00,1116.25,1117.00,1435,463,1898.00
08/29/2005,08:44,1117.00,1117.50,1116.25,1117.00,3389,1075,4464.00
08/29/2005,08:45,1117.25,1117.25,1116.50,1116.75,283,1373,1656.00
08/29/2005,08:46,1116.50,1116.75,1116.00,1116.50,1163,2083,3246.00
08/29/2005,08:47,1116.50,1117.25,1116.25,1116.25,2167,1790,3957.00
08/29/2005,08:48,1116.25,1116.50,1115.75,1116.00,1128,2278,3406.00
08/29/2005,08:49,1116.00,1116.25,1115.75,1116.25,2302,437,2739.00
08/29/2005,08:50,1116.00,1117.00,1116.00,1116.50,1983,571,2554.00
08/29/2005,08:51,1116.50,1116.75,1116.25,1116.25,435,1552,1987.00
08/29/2005,08:52,1116.25,1116.75,1116.00,1116.50,1132,747,1879.00
08/29/2005,08:53,1116.50,1117.00,1116.25,1117.00,1454,972,2426.00
08/29/2005,08:54,1116.75,1117.00,1116.50,1117.00,1381,1260,2641.00
08/29/2005,08:55,1117.00,1117.25,1116.75,1117.25,1540,994,2534.00
08/29/2005,08:56,1117.25,1118.00,1117.00,1118.00,4914,1954,6868.00
08/29/2005,08:57,1118.00,1118.25,1117.50,1117.75,2281,2155,4436.00
08/29/2005,08:58,1118.00,1118.00,1117.50,1117.75,1005,1332,2337.00
08/29/2005,08:59,1117.75,1118.25,1117.75,1118.00,2372,1209,3581.00
08/29/2005,09:00,1118.00,1118.25,1118.00,1118.00,158,795,953.00
08/29/2005,09:01,1118.00,1119.00,1118.00,1118.50,7588,3685,11273.00
08/29/2005,09:02,1118.50,1118.75,1118.25,1118.25,1892,906,2798.00
08/29/2005,09:03,1118.25,1118.50,1117.75,1117.75,1124,3300,4424.00
08/29/2005,09:04,1117.75,1118.00,1117.50,1117.50,1181,1889,3070.00
08/29/2005,09:05,1117.75,1118.25,1117.50,1118.00,1594,855,2449.00
08/29/2005,09:06,1117.75,1118.25,1117.75,1118.00,1253,93,1346.00
08/29/2005,09:07,1117.75,1117.75,1117.25,1117.25,1929,3053,4982.00
08/29/2005,09:08,1117.50,1118.25,1117.25,1117.75,3377,1622,4999.00
08/29/2005,09:09,1118.00,1118.25,1117.75,1118.00,970,805,1775.00
08/29/2005,09:10,1118.00,1118.25,1117.75,1117.75,573,1387,1960.00
08/29/2005,09:11,1117.75,1118.75,1117.75,1118.50,3803,2746,6549.00
08/29/2005,09:12,1118.25,1119.75,1118.00,1119.75,7330,1839,9169.00
08/29/2005,09:13,1119.50,1121.00,1119.25,1120.75,7616,5332,12948.00
08/29/2005,09:14,1120.75,1121.25,1120.50,1121.00,5105,3953,9058.00
08/29/2005,09:15,1121.00,1121.50,1120.75,1121.00,4181,2998,7179.00
08/29/2005,09:16,1121.25,1121.50,1120.50,1121.25,4310,1707,6017.00
08/29/2005,09:17,1121.25,1122.50,1121.00,1122.00,8731,5673,14404.00
08/29/2005,09:18,1122.00,1122.50,1121.75,1122.00,2582,1967,4549.00
08/29/2005,09:19,1122.00,1122.50,1121.50,1121.75,3576,2414,5990.00
08/29/2005,09:20,1121.75,1122.00,1121.00,1121.00,1662,4712,6374.00
08/29/2005,09:21,1121.00,1121.50,1120.75,1121.25,1554,990,2544.00
08/29/2005,09:22,1121.25,1121.50,1120.75,1121.00,502,2120,2622.00
08/29/2005,09:23,1120.75,1121.25,1120.50,1121.00,1575,1245,2820.00
08/29/2005,09:24,1120.75,1122.00,1120.75,1121.50,2720,1868,4588.00
08/29/2005,09:25,1121.25,1122.00,1121.25,1121.75,2669,404,3073.00
08/29/2005,09:26,1121.75,1122.25,1121.50,1122.00,2944,1566,4510.00
08/29/2005,09:27,1122.00,1122.00,1121.25,1121.50,564,867,1431.00
08/29/2005,09:28,1121.50,1121.75,1121.25,1121.50,727,1175,1902.00
08/29/2005,09:29,1121.25,1121.50,1120.75,1121.00,1055,1929,2984.00
08/29/2005,09:30,1121.00,1121.50,1120.75,1121.00,1316,1589,2905.00
08/29/2005,09:31,1121.00,1121.25,1120.50,1120.50,1136,2491,3627.00
08/29/2005,09:32,1120.50,1121.50,1120.50,1121.25,2316,1293,3609.00
08/29/2005,09:33,1121.25,1121.50,1120.75,1121.00,838,1339,2177.00
08/29/2005,09:34,1121.00,1121.00,1120.25,1120.50,1149,1562,2711.00
08/29/2005,09:35,1120.75,1120.75,1120.25,1120.50,99,742,841.00
08/29/2005,09:36,1120.50,1121.00,1120.25,1120.50,2609,907,3516.00
08/29/2005,09:37,1120.50,1120.75,1120.25,1120.50,1368,449,1817.00
08/29/2005,09:38,1120.75,1121.00,1120.50,1120.75,1895,275,2170.00
08/29/2005,09:39,1120.75,1121.50,1120.75,1121.25,1233,1000,2233.00
08/29/2005,09:40,1121.25,1121.75,1120.75,1121.00,3190,1286,4476.00
08/29/2005,09:41,1121.00,1121.00,1120.50,1120.75,511,636,1147.00
08/29/2005,09:42,1120.50,1120.50,1119.50,1119.75,611,3791,4402.00
08/29/2005,09:43,1120.00,1120.25,1119.75,1119.75,1125,1918,3043.00
08/29/2005,09:44,1119.75,1120.00,1119.25,1120.00,1159,2675,3834.00
08/29/2005,09:45,1120.00,1120.25,1119.75,1119.75,1573,839,2412.00
08/29/2005,09:46,1120.00,1120.00,1119.25,1119.50,590,1033,1623.00
08/29/2005,09:47,1119.50,1120.00,1119.50,1119.75,1613,753,2366.00
08/29/2005,09:48,1119.75,1120.00,1119.50,1120.00,710,484,1194.00
08/29/2005,09:49,1120.00,1120.25,1119.75,1120.00,489,1015,1504.00
08/29/2005,09:50,1120.00,1120.00,1119.75,1120.00,291,485,776.00
08/29/2005,09:51,1120.00,1120.25,1119.50,1119.50,924,1215,2139.00
08/29/2005,09:52,1119.50,1120.00,1119.50,1119.75,677,1787,2464.00
08/29/2005,09:53,1119.75,1120.00,1119.00,1119.25,161,2837,2998.00
08/29/2005,09:54,1119.25,1119.50,1118.75,1119.00,1473,2470,3943.00
08/29/2005,09:55,1119.00,1119.50,1119.00,1119.50,1034,952,1986.00
08/29/2005,09:56,1119.25,1119.50,1119.25,1119.25,829,146,975.00
08/29/2005,09:57,1119.50,1119.75,1119.25,1119.50,462,491,953.00
08/29/2005,09:58,1119.50,1119.75,1119.25,1119.50,348,86,434.00
08/29/2005,09:59,1119.50,1119.50,1118.75,1118.75,76,1667,1743.00
08/29/2005,10:00,1119.00,1119.50,1118.75,1119.25,952,712,1664.00
08/29/2005,10:01,1119.50,1119.50,1119.00,1119.50,490,432,922.00
08/29/2005,10:02,1119.25,1120.00,1119.25,1119.50,1433,649,2082.00
08/29/2005,10:03,1119.75,1119.75,1118.75,1119.00,86,908,994.00
08/29/2005,10:04,1119.00,1119.50,1118.75,1119.00,733,167,900.00
08/29/2005,10:05,1119.25,1119.50,1118.75,1119.50,458,487,945.00
08/29/2005,10:06,1119.25,1119.50,1119.25,1119.50,582,49,631.00
08/29/2005,10:07,1119.25,1120.25,1119.25,1120.25,1616,88,1704.00
08/29/2005,10:08,1120.25,1120.75,1120.00,1120.00,1953,1469,3422.00
08/29/2005,10:09,1120.00,1121.00,1120.00,1120.75,1696,1119,2815.00
08/29/2005,10:10,1120.50,1120.75,1120.25,1120.50,450,484,934.00
08/29/2005,10:11,1120.75,1120.75,1120.25,1120.50,479,948,1427.00
08/29/2005,10:12,1120.25,1120.50,1120.25,1120.50,33,55,88.00
08/29/2005,10:13,1120.25,1120.50,1120.00,1120.25,787,916,1703.00
08/29/2005,10:14,1120.25,1120.25,1120.00,1120.00,24,606,630.00
08/29/2005,10:15,1120.00,1120.25,1119.75,1120.25,226,101,327.00
08/29/2005,10:16,1120.25,1120.50,1120.00,1120.25,390,265,655.00
08/29/2005,10:17,1120.25,1120.75,1120.00,1120.25,548,820,1368.00
08/29/2005,10:18,1120.25,1120.25,1120.00,1120.25,63,543,606.00
08/29/2005,10:19,1120.00,1120.25,1119.75,1119.75,401,491,892.00
08/29/2005,10:20,1119.75,1120.25,1119.50,1120.00,565,724,1289.00
08/29/2005,10:21,1120.00,1120.00,1119.75,1120.00,59,33,92.00
08/29/2005,10:22,1119.75,1120.25,1119.75,1119.75,270,146,416.00
08/29/2005,10:23,1120.00,1120.00,1119.50,1120.00,397,300,697.00
08/29/2005,10:24,1120.00,1120.00,1119.75,1120.00,658,155,813.00
08/29/2005,10:25,1119.75,1120.25,1119.50,1120.00,715,291,1006.00
08/29/2005,10:26,1120.25,1120.25,1119.50,1119.50,541,2688,3229.00
08/29/2005,10:27,1119.25,1120.00,1119.25,1119.75,536,267,803.00
08/29/2005,10:28,1120.00,1120.75,1120.00,1120.25,1710,1030,2740.00
08/29/2005,10:29,1120.25,1120.25,1120.00,1120.25,798,287,1085.00
08/29/2005,10:30,1120.25,1120.25,1119.75,1120.00,637,311,948.00
08/29/2005,10:31,1120.00,1120.50,1119.75,1120.25,794,570,1364.00
08/29/2005,10:32,1120.25,1120.50,1120.00,1120.25,141,792,933.00
08/29/2005,10:33,1120.25,1120.25,1119.75,1120.25,517,376,893.00
08/29/2005,10:34,1120.00,1120.25,1119.75,1120.00,53,673,726.00
08/29/2005,10:35,1119.75,1120.00,1119.75,1120.00,13,384,397.00
08/29/2005,10:36,1119.75,1120.00,1119.75,1120.00,241,48,289.00
08/29/2005,10:37,1120.00,1121.00,1120.00,1121.00,2052,559,2611.00
08/29/2005,10:38,1121.00,1121.25,1120.25,1120.25,2009,2090,4099.00
08/29/2005,10:39,1120.25,1120.75,1120.25,1120.75,1027,293,1320.00
08/29/2005,10:40,1120.75,1121.50,1120.50,1121.25,2644,1509,4153.00
08/29/2005,10:41,1121.00,1121.25,1120.75,1120.75,1364,694,2058.00
08/29/2005,10:42,1120.75,1121.25,1120.75,1121.00,915,250,1165.00
08/29/2005,10:43,1121.00,1121.25,1120.75,1120.75,115,503,618.00
08/29/2005,10:44,1120.75,1121.00,1120.50,1121.00,306,321,627.00
08/29/2005,10:45,1120.75,1121.25,1120.75,1121.00,326,128,454.00
08/29/2005,10:46,1121.00,1121.00,1120.75,1121.00,115,41,156.00
08/29/2005,10:47,1121.00,1121.25,1120.75,1120.75,239,386,625.00
08/29/2005,10:48,1120.75,1120.75,1120.00,1120.50,616,1356,1972.00
08/29/2005,10:49,1120.75,1120.75,1120.25,1120.50,46,396,442.00
08/29/2005,10:50,1120.50,1121.00,1120.25,1120.75,469,144,613.00
08/29/2005,10:51,1120.75,1121.50,1120.75,1121.50,1061,924,1985.00
08/29/2005,10:52,1121.25,1122.00,1121.00,1121.50,2816,843,3659.00
08/29/2005,10:53,1121.50,1121.50,1121.00,1121.25,224,1078,1302.00
08/29/2005,10:54,1121.25,1121.50,1121.00,1121.00,13,259,272.00
08/29/2005,10:55,1121.00,1121.00,1120.75,1121.00,140,302,442.00
08/29/2005,10:56,1120.75,1121.00,1120.50,1120.75,146,470,616.00
08/29/2005,10:57,1120.75,1121.00,1120.75,1120.75,11,322,333.00
08/29/2005,10:58,1120.75,1121.25,1120.75,1121.00,265,528,793.00
08/29/2005,10:59,1120.75,1121.00,1120.75,1121.00,516,6,522.00
08/29/2005,11:00,1121.00,1121.00,1120.50,1120.50,82,470,552.00
08/29/2005,11:01,1120.75,1120.75,1120.25,1120.75,272,1076,1348.00
08/29/2005,11:02,1120.50,1120.75,1120.25,1120.25,34,541,575.00
08/29/2005,11:03,1120.25,1120.50,1120.25,1120.25,5,320,325.00
08/29/2005,11:04,1120.25,1120.50,1120.00,1120.00,102,880,982.00
08/29/2005,11:05,1120.00,1120.25,1119.75,1120.00,155,1094,1249.00
08/29/2005,11:06,1120.00,1120.50,1120.00,1120.25,646,648,1294.00
08/29/2005,11:07,1120.25,1120.50,1120.00,1120.25,607,673,1280.00
08/29/2005,11:08,1120.25,1120.50,1120.25,1120.25,121,763,884.00
08/29/2005,11:09,1120.25,1120.50,1120.25,1120.50,28,5,33.00
08/29/2005,11:10,1120.25,1120.50,1120.25,1120.50,156,24,180.00
08/29/2005,11:11,1120.50,1120.50,1119.75,1120.00,326,1553,1879.00
08/29/2005,11:12,1120.00,1120.50,1120.00,1120.50,270,47,317.00
08/29/2005,11:13,1120.25,1120.50,1120.25,1120.50,106,51,157.00
08/29/2005,11:14,1120.25,1121.25,1120.25,1120.75,1240,404,1644.00
08/29/2005,11:15,1121.00,1121.25,1120.75,1121.25,344,71,415.00
08/29/2005,11:16,1121.25,1121.75,1121.00,1121.50,1834,437,2271.00
08/29/2005,11:17,1121.50,1121.50,1121.00,1121.25,54,486,540.00
08/29/2005,11:18,1121.00,1121.25,1121.00,1121.25,506,464,970.00
08/29/2005,11:19,1121.25,1121.50,1121.25,1121.25,98,8,106.00
08/29/2005,11:20,1121.25,1121.25,1120.75,1121.00,318,378,696.00
08/29/2005,11:21,1121.00,1121.50,1121.00,1121.25,453,283,736.00
08/29/2005,11:22,1121.25,1121.25,1121.00,1121.00,133,289,422.00
08/29/2005,11:23,1121.00,1121.25,1121.00,1121.25,340,50,390.00
08/29/2005,11:24,1121.25,1121.50,1121.00,1121.25,4,275,279.00
08/29/2005,11:25,1121.00,1121.25,1121.00,1121.25,590,54,644.00
08/29/2005,11:26,1121.25,1121.75,1121.25,1121.50,1088,558,1646.00
08/29/2005,11:27,1121.25,1121.50,1121.00,1121.25,66,303,369.00
08/29/2005,11:28,1121.25,1121.50,1121.00,1121.25,462,225,687.00
08/29/2005,11:29,1121.25,1121.75,1121.00,1121.50,1069,534,1603.00
08/29/2005,11:30,1121.50,1121.75,1121.25,1121.50,483,658,1141.00
08/29/2005,11:31,1121.50,1121.50,1121.00,1121.00,66,274,340.00
08/29/2005,11:32,1121.25,1121.25,1120.75,1120.75,395,1095,1490.00
08/29/2005,11:33,1121.00,1121.25,1120.75,1120.75,978,88,1066.00
08/29/2005,11:34,1121.00,1121.00,1120.75,1120.75,187,2,189.00
08/29/2005,11:35,1120.75,1121.00,1120.75,1120.75,622,36,658.00
08/29/2005,11:36,1120.75,1121.25,1120.50,1120.50,322,345,667.00
08/29/2005,11:37,1120.75,1120.75,1120.25,1120.50,283,711,994.00
08/29/2005,11:38,1120.50,1120.50,1120.25,1120.25,84,58,142.00
08/29/2005,11:39,1120.25,1120.50,1120.25,1120.50,400,31,431.00
08/29/2005,11:40,1120.50,1120.75,1120.50,1120.75,149,85,234.00
08/29/2005,11:41,1120.50,1120.75,1120.50,1120.75,21,32,53.00
08/29/2005,11:42,1120.75,1120.75,1120.00,1120.25,1239,1653,2892.00
08/29/2005,11:43,1120.25,1120.75,1120.25,1120.50,427,2,429.00
08/29/2005,11:44,1120.75,1121.50,1120.50,1121.25,1721,543,2264.00
08/29/2005,11:45,1121.25,1121.75,1121.00,1121.25,1403,1195,2598.00
08/29/2005,11:46,1121.00,1121.25,1121.00,1121.00,109,665,774.00
08/29/2005,11:47,1121.00,1121.25,1120.75,1121.25,106,153,259.00
08/29/2005,11:48,1121.00,1121.25,1120.75,1121.00,86,236,322.00
08/29/2005,11:49,1121.00,1121.25,1120.75,1121.25,107,21,128.00
08/29/2005,11:50,1121.25,1121.25,1120.75,1121.00,150,67,217.00
08/29/2005,11:51,1120.75,1121.00,1120.50,1120.50,374,1291,1665.00
08/29/2005,11:52,1120.50,1121.00,1120.50,1120.75,243,25,268.00
08/29/2005,11:53,1120.75,1121.00,1120.50,1120.75,241,284,525.00
08/29/2005,11:54,1120.75,1121.00,1120.75,1120.75,41,36,77.00
08/29/2005,11:55,1120.75,1121.00,1120.50,1121.00,196,477,673.00
08/29/2005,11:56,1120.75,1120.75,1120.50,1120.50,7,401,408.00
08/29/2005,11:57,1120.75,1121.00,1120.75,1120.75,75,199,274.00
08/29/2005,11:58,1120.75,1121.00,1120.50,1121.00,64,22,86.00
08/29/2005,11:59,1120.75,1121.25,1120.50,1121.00,717,117,834.00
08/29/2005,12:00,1121.00,1121.00,1120.75,1121.00,76,241,317.00
08/29/2005,12:01,1121.25,1122.50,1121.00,1122.50,3833,112,3945.00
08/29/2005,12:02,1122.50,1123.00,1122.25,1122.75,5044,3188,8232.00
08/29/2005,12:03,1122.50,1123.50,1122.50,1123.50,8106,2413,10519.00
08/29/2005,12:04,1123.50,1123.75,1123.00,1123.75,4381,2222,6603.00
08/29/2005,12:05,1123.75,1124.00,1123.25,1123.50,2678,2695,5373.00
08/29/2005,12:06,1123.75,1124.25,1123.50,1123.75,3794,1240,5034.00
08/29/2005,12:07,1124.00,1124.25,1123.50,1123.75,1712,1690,3402.00
08/29/2005,12:08,1123.75,1124.00,1123.50,1123.50,1700,752,2452.00
08/29/2005,12:09,1123.50,1124.00,1123.50,1123.75,356,837,1193.00
08/29/2005,12:10,1123.50,1123.75,1123.25,1123.50,719,1493,2212.00
08/29/2005,12:11,1123.50,1124.00,1123.25,1124.00,1484,598,2082.00
08/29/2005,12:12,1123.75,1124.00,1123.25,1123.50,850,1353,2203.00
08/29/2005,12:13,1123.50,1123.75,1123.25,1123.25,199,989,1188.00
08/29/2005,12:14,1123.50,1124.00,1123.25,1123.75,1264,25,1289.00
08/29/2005,12:15,1123.75,1124.50,1123.75,1124.25,3276,392,3668.00
08/29/2005,12:16,1124.00,1124.50,1123.75,1124.25,2102,989,3091.00
08/29/2005,12:17,1124.25,1125.50,1124.25,1125.00,6487,2025,8512.00
08/29/2005,12:18,1125.00,1125.25,1124.50,1125.00,2366,1912,4278.00
08/29/2005,12:19,1125.00,1125.00,1124.50,1124.75,1569,916,2485.00
08/29/2005,12:20,1124.75,1124.75,1124.25,1124.25,453,1744,2197.00
08/29/2005,12:21,1124.50,1124.75,1124.25,1124.50,1758,757,2515.00
08/29/2005,12:22,1124.50,1124.75,1124.25,1124.50,994,79,1073.00
08/29/2005,12:23,1124.50,1125.25,1124.50,1125.25,2716,848,3564.00
08/29/2005,12:24,1125.00,1125.00,1124.50,1124.75,552,1418,1970.00
08/29/2005,12:25,1124.50,1125.00,1124.50,1124.75,1172,322,1494.00
08/29/2005,12:26,1124.75,1125.00,1124.00,1124.00,1626,2450,4076.00
08/29/2005,12:27,1124.25,1124.50,1124.00,1124.50,615,58,673.00
08/29/2005,12:28,1124.25,1124.50,1124.00,1124.25,397,455,852.00
08/29/2005,12:29,1124.25,1124.25,1124.00,1124.25,13,478,491.00
08/29/2005,12:30,1124.25,1124.25,1124.00,1124.25,432,602,1034.00
08/29/2005,12:31,1124.50,1124.50,1124.00,1124.25,217,101,318.00
08/29/2005,12:32,1124.25,1124.50,1124.25,1124.50,1380,4,1384.00
08/29/2005,12:33,1124.50,1124.75,1124.25,1124.50,110,169,279.00
08/29/2005,12:34,1124.50,1124.50,1123.75,1124.00,370,833,1203.00
08/29/2005,12:35,1123.75,1124.25,1123.75,1124.00,725,700,1425.00
08/29/2005,12:36,1124.00,1124.50,1124.00,1124.25,631,144,775.00
08/29/2005,12:37,1124.25,1124.75,1124.25,1124.50,658,617,1275.00
08/29/2005,12:38,1124.50,1125.00,1124.50,1125.00,567,744,1311.00
08/29/2005,12:39,1124.75,1125.00,1124.50,1124.75,564,463,1027.00
08/29/2005,12:40,1124.50,1124.75,1124.50,1124.75,611,12,623.00
08/29/2005,12:41,1124.75,1125.25,1124.75,1125.00,501,69,570.00
08/29/2005,12:42,1125.00,1126.00,1125.00,1126.00,4914,2562,7476.00
08/29/2005,12:43,1126.00,1126.25,1125.50,1126.25,1292,1409,2701.00
08/29/2005,12:44,1126.00,1126.50,1126.00,1126.00,3022,2546,5568.00
08/29/2005,12:45,1126.00,1126.50,1125.75,1126.00,2945,3773,6718.00
08/29/2005,12:46,1126.00,1126.50,1125.75,1126.50,2538,917,3455.00
08/29/2005,12:47,1126.25,1127.00,1126.00,1126.75,4504,2683,7187.00
08/29/2005,12:48,1126.75,1127.25,1126.50,1126.75,5342,2725,8067.00
08/29/2005,12:49,1126.75,1127.00,1126.50,1126.50,1372,1302,2674.00
08/29/2005,12:50,1126.75,1127.00,1126.50,1126.75,541,694,1235.00
08/29/2005,12:51,1126.75,1127.00,1126.50,1126.75,317,940,1257.00
08/29/2005,12:52,1126.50,1127.00,1126.50,1126.75,815,517,1332.00
08/29/2005,12:53,1126.75,1127.75,1126.75,1127.25,4614,1369,5983.00
08/29/2005,12:54,1127.25,1127.50,1126.50,1126.50,162,3148,3310.00
08/29/2005,12:55,1126.75,1126.75,1126.50,1126.75,162,1128,1290.00
08/29/2005,12:56,1126.50,1127.00,1126.50,1126.50,1281,705,1986.00
08/29/2005,12:57,1126.75,1127.00,1126.50,1126.75,2255,622,2877.00
08/29/2005,12:58,1126.75,1127.00,1126.50,1126.75,652,320,972.00
08/29/2005,12:59,1126.75,1127.25,1126.50,1126.75,1581,1071,2652.00
08/29/2005,13:00,1126.50,1127.25,1126.50,1127.00,2654,937,3591.00
08/29/2005,13:01,1127.00,1127.25,1126.50,1127.00,404,978,1382.00
08/29/2005,13:02,1126.75,1127.25,1126.50,1127.00,1843,823,2666.00
08/29/2005,13:03,1127.00,1127.25,1126.50,1126.75,350,1112,1462.00
08/29/2005,13:04,1126.75,1126.75,1126.00,1126.25,1410,2157,3567.00
08/29/2005,13:05,1126.25,1126.50,1125.75,1125.75,92,2134,2226.00
08/29/2005,13:06,1126.00,1126.25,1125.75,1126.00,566,473,1039.00
08/29/2005,13:07,1125.75,1126.00,1125.75,1126.00,125,59,184.00
08/29/2005,13:08,1126.00,1126.00,1125.75,1125.75,39,1058,1097.00
08/29/2005,13:09,1125.75,1126.25,1125.50,1126.25,871,187,1058.00
08/29/2005,13:10,1126.25,1126.50,1126.00,1126.25,739,125,864.00
08/29/2005,13:11,1126.00,1126.50,1126.00,1126.25,188,606,794.00
08/29/2005,13:12,1126.25,1126.50,1126.00,1126.25,362,251,613.00
08/29/2005,13:13,1126.00,1126.50,1126.00,1126.25,435,205,640.00
08/29/2005,13:14,1126.25,1126.50,1126.00,1126.25,226,568,794.00
08/29/2005,13:15,1126.25,1126.25,1125.75,1126.25,55,181,236.00
08/29/2005,13:16,1126.00,1126.25,1125.75,1126.25,259,290,549.00
08/29/2005,13:17,1126.25,1126.25,1126.00,1126.25,30,366,396.00
08/29/2005,13:18,1126.25,1126.25,1125.75,1125.75,11,519,530.00
08/29/2005,13:19,1125.75,1126.00,1125.50,1125.50,416,635,1051.00
08/29/2005,13:20,1125.50,1126.00,1125.50,1125.75,240,303,543.00
08/29/2005,13:21,1125.75,1125.75,1125.25,1125.50,525,1144,1669.00
08/29/2005,13:22,1125.50,1125.75,1125.25,1125.50,464,1028,1492.00
08/29/2005,13:23,1125.50,1125.75,1125.25,1125.75,150,634,784.00
08/29/2005,13:24,1125.50,1125.75,1125.25,1125.75,422,483,905.00
08/29/2005,13:25,1125.75,1125.75,1125.50,1125.75,350,135,485.00
08/29/2005,13:26,1125.50,1126.00,1125.25,1126.00,474,567,1041.00
08/29/2005,13:27,1125.75,1126.25,1125.75,1126.00,1324,910,2234.00
08/29/2005,13:28,1126.00,1126.25,1125.75,1126.00,846,385,1231.00
08/29/2005,13:29,1126.00,1126.25,1126.00,1126.25,362,5,367.00
08/29/2005,13:30,1126.25,1126.50,1126.00,1126.50,578,39,617.00
08/29/2005,13:31,1126.50,1126.50,1126.00,1126.00,145,448,593.00
08/29/2005,13:32,1126.25,1126.25,1126.00,1126.00,145,25,170.00
08/29/2005,13:33,1126.25,1126.25,1125.50,1125.75,308,1080,1388.00
08/29/2005,13:34,1125.75,1126.25,1125.75,1126.25,233,124,357.00
08/29/2005,13:35,1126.00,1126.25,1125.75,1125.75,7,681,688.00
08/29/2005,13:36,1125.75,1125.75,1125.50,1125.75,185,263,448.00
08/29/2005,13:37,1125.50,1126.00,1125.50,1125.75,121,177,298.00
08/29/2005,13:38,1126.00,1126.00,1125.50,1125.75,316,256,572.00
08/29/2005,13:39,1125.75,1126.00,1125.75,1126.00,182,18,200.00
08/29/2005,13:40,1125.75,1126.25,1125.75,1126.00,426,116,542.00
08/29/2005,13:41,1126.25,1126.50,1126.00,1126.25,971,928,1899.00
08/29/2005,13:42,1126.25,1126.50,1126.25,1126.50,81,393,474.00
08/29/2005,13:43,1126.50,1127.00,1126.50,1127.00,2939,459,3398.00
08/29/2005,13:44,1127.00,1127.25,1127.00,1127.25,807,2590,3397.00
08/29/2005,13:45,1127.25,1127.25,1126.75,1126.75,715,257,972.00
08/29/2005,13:46,1126.75,1127.00,1126.75,1127.00,692,42,734.00
08/29/2005,13:47,1127.00,1127.00,1126.75,1127.00,485,11,496.00
08/29/2005,13:48,1127.00,1127.00,1126.75,1126.75,347,11,358.00
08/29/2005,13:49,1126.75,1127.00,1126.50,1126.75,14,620,634.00
08/29/2005,13:50,1126.75,1126.75,1126.25,1126.50,822,322,1144.00
08/29/2005,13:51,1126.50,1126.50,1125.75,1126.00,202,1174,1376.00
08/29/2005,13:52,1126.00,1126.25,1126.00,1126.00,8,290,298.00
08/29/2005,13:53,1126.00,1126.25,1126.00,1126.00,7,181,188.00
08/29/2005,13:54,1126.00,1126.25,1125.75,1126.00,157,253,410.00
08/29/2005,13:55,1126.00,1126.25,1125.75,1126.00,632,42,674.00
08/29/2005,13:56,1126.25,1126.50,1126.00,1126.50,721,195,916.00
08/29/2005,13:57,1126.50,1126.50,1126.25,1126.50,599,83,682.00
08/29/2005,13:58,1126.50,1126.50,1126.25,1126.25,73,466,539.00
08/29/2005,13:59,1126.25,1126.50,1126.00,1126.25,13,392,405.00
08/29/2005,14:00,1126.25,1126.50,1126.00,1126.25,295,362,657.00
08/29/2005,14:01,1126.00,1126.25,1125.75,1126.00,791,659,1450.00
08/29/2005,14:02,1126.00,1126.25,1125.75,1126.00,321,364,685.00
08/29/2005,14:03,1126.00,1126.25,1126.00,1126.00,23,60,83.00
08/29/2005,14:04,1126.00,1127.00,1126.00,1126.75,2065,1081,3146.00
08/29/2005,14:05,1126.75,1127.00,1126.50,1126.75,466,1063,1529.00
08/29/2005,14:06,1126.75,1127.50,1126.50,1127.25,3694,1238,4932.00
08/29/2005,14:07,1127.25,1127.50,1127.00,1127.50,503,1322,1825.00
08/29/2005,14:08,1127.25,1128.00,1127.25,1128.00,4205,1098,5303.00
08/29/2005,14:09,1128.00,1128.75,1127.75,1128.75,4017,312,4329.00
08/29/2005,14:10,1128.75,1128.75,1128.00,1128.25,1275,2835,4110.00
08/29/2005,14:11,1128.25,1128.50,1128.00,1128.00,211,1146,1357.00
08/29/2005,14:12,1128.00,1128.25,1128.00,1128.00,245,376,621.00
08/29/2005,14:13,1128.00,1128.25,1128.00,1128.00,1958,68,2026.00
08/29/2005,14:14,1128.00,1128.50,1128.00,1128.00,927,831,1758.00
08/29/2005,14:15,1128.25,1128.50,1128.25,1128.50,411,84,495.00
08/29/2005,14:16,1128.50,1128.50,1128.00,1128.50,763,444,1207.00
08/29/2005,14:17,1128.25,1128.75,1128.25,1128.50,988,934,1922.00
08/29/2005,14:18,1128.25,1128.50,1128.25,1128.50,622,110,732.00
08/29/2005,14:19,1128.50,1129.00,1128.25,1129.00,2824,716,3540.00
08/29/2005,14:20,1129.00,1129.25,1128.75,1128.75,1142,1272,2414.00
08/29/2005,14:21,1128.75,1129.00,1128.50,1128.50,35,2460,2495.00
08/29/2005,14:22,1128.50,1128.75,1128.25,1128.25,206,864,1070.00
08/29/2005,14:23,1128.25,1128.50,1128.25,1128.25,133,1040,1173.00
08/29/2005,14:24,1128.25,1128.50,1128.25,1128.50,100,61,161.00
08/29/2005,14:25,1128.50,1128.75,1128.25,1128.50,998,124,1122.00
08/29/2005,14:26,1128.50,1128.75,1128.25,1128.25,1201,1854,3055.00
08/29/2005,14:27,1128.50,1128.50,1128.00,1128.00,1177,737,1914.00
08/29/2005,14:28,1128.25,1128.50,1128.00,1128.25,824,148,972.00
08/29/2005,14:29,1128.25,1128.50,1128.25,1128.25,2143,70,2213.00
08/29/2005,14:30,1128.50,1128.75,1128.25,1128.25,726,206,932.00
08/29/2005,14:31,1128.50,1128.75,1128.25,1128.50,739,252,991.00
08/29/2005,14:32,1128.50,1128.50,1128.25,1128.50,274,217,491.00
08/29/2005,14:33,1128.25,1128.50,1128.25,1128.50,27,114,141.00
08/29/2005,14:34,1128.50,1128.50,1128.00,1128.00,56,719,775.00
08/29/2005,14:35,1128.25,1128.25,1128.00,1128.25,45,50,95.00
08/29/2005,14:36,1128.00,1128.25,1128.00,1128.00,88,30,118.00
08/29/2005,14:37,1128.25,1128.25,1128.00,1128.25,206,72,278.00
08/29/2005,14:38,1128.00,1128.25,1127.75,1127.75,85,1805,1890.00
08/29/2005,14:39,1128.00,1128.00,1127.50,1127.75,293,2098,2391.00
08/29/2005,14:40,1127.50,1128.00,1127.50,1127.75,1204,1347,2551.00
08/29/2005,14:41,1127.75,1128.00,1127.25,1127.25,272,2661,2933.00
08/29/2005,14:42,1127.25,1127.50,1127.25,1127.25,27,366,393.00
08/29/2005,14:43,1127.25,1127.50,1127.25,1127.50,1121,91,1212.00
08/29/2005,14:44,1127.50,1127.50,1126.75,1127.00,1273,2839,4112.00
08/29/2005,14:45,1127.00,1127.50,1127.00,1127.25,1270,567,1837.00
08/29/2005,14:46,1127.25,1127.25,1127.00,1127.25,908,72,980.00
08/29/2005,14:47,1127.00,1127.50,1127.00,1127.25,1407,202,1609.00
08/29/2005,14:48,1127.25,1127.50,1127.25,1127.25,1765,249,2014.00
08/29/2005,14:49,1127.25,1127.50,1127.25,1127.25,283,52,335.00
08/29/2005,14:50,1127.50,1127.50,1127.25,1127.50,297,89,386.00
08/29/2005,14:51,1127.50,1127.75,1127.25,1127.75,1722,51,1773.00
08/29/2005,14:52,1127.75,1128.00,1127.75,1127.75,2232,97,2329.00
08/29/2005,14:53,1128.00,1128.00,1127.75,1127.75,158,662,820.00
08/29/2005,14:54,1127.75,1128.00,1127.75,1128.00,477,2397,2874.00
08/29/2005,14:55,1128.00,1128.00,1127.75,1128.00,1280,197,1477.00
08/29/2005,14:56,1128.00,1128.00,1127.50,1127.50,102,1440,1542.00
08/29/2005,14:57,1127.50,1127.75,1127.25,1127.50,1689,1685,3374.00
08/29/2005,14:58,1127.50,1127.75,1127.25,1127.25,449,1177,1626.00
08/29/2005,14:59,1127.25,1127.50,1127.25,1127.25,493,351,844.00
08/29/2005,15:00,1127.25,1127.75,1127.25,1127.25,2610,4822,7432.00
08/29/2005,15:01,1127.50,1128.25,1127.25,1128.00,6227,3974,10201.00
08/29/2005,15:02,1128.00,1128.50,1127.75,1128.00,1797,1411,3208.00
08/29/2005,15:03,1128.00,1128.75,1128.00,1128.50,3201,2046,5247.00
08/29/2005,15:04,1128.50,1128.50,1128.25,1128.25,644,527,1171.00
08/29/2005,15:05,1128.50,1129.00,1128.25,1129.00,3245,409,3654.00
08/29/2005,15:06,1128.75,1129.00,1128.50,1128.75,2350,1872,4222.00
08/29/2005,15:07,1128.50,1129.00,1128.50,1128.75,1308,159,1467.00
08/29/2005,15:08,1128.75,1128.75,1128.25,1128.50,466,1243,1709.00
08/29/2005,15:09,1128.75,1128.75,1128.25,1128.25,303,773,1076.00
08/29/2005,15:10,1128.25,1128.25,1128.00,1128.00,92,1841,1933.00
08/29/2005,15:11,1128.00,1128.25,1127.75,1127.75,388,1931,2319.00
08/29/2005,15:12,1127.75,1128.00,1127.75,1128.00,179,1476,1655.00
08/29/2005,15:13,1127.75,1128.00,1127.75,1127.75,154,1966,2120.00
08/29/2005,15:14,1127.75,1128.25,1127.75,1128.25,2965,1542,4507.00
08/29/2005,15:15,1128.25,1128.25,1127.75,1128.00,3613,2183,5796.00
08/29/2005,15:16,1128.25,1128.25,1128.00,1128.25,245,2,247.00
08/29/2005,15:31,1128.00,1128.25,1127.75,1127.75,102,642,744.00
08/29/2005,15:32,1127.75,1128.00,1127.50,1127.75,117,202,319.00
08/29/2005,15:33,1127.75,1128.00,1127.75,1127.75,236,12,248.00
08/29/2005,15:34,1127.75,1127.75,1127.50,1127.75,223,101,324.00
08/29/2005,15:35,1127.75,1127.75,1127.75,1127.75,25,0,25.00
08/29/2005,15:36,1127.50,1127.75,1127.50,1127.75,29,127,156.00
08/29/2005,15:38,1127.75,1127.75,1127.75,1127.75,1,0,1.00
08/29/2005,15:39,1127.75,1127.75,1127.75,1127.75,5,0,5.00
08/29/2005,15:40,1127.75,1127.75,1127.75,1127.75,68,0,68.00
08/29/2005,15:41,1127.75,1128.00,1127.75,1127.75,31,1,32.00
08/29/2005,15:42,1127.75,1127.75,1127.75,1127.75,0,16,16.00
08/29/2005,15:43,1128.00,1128.00,1128.00,1128.00,16,0,16.00
08/29/2005,15:44,1127.75,1127.75,1127.75,1127.75,0,5,5.00
08/29/2005,15:45,1127.75,1128.00,1127.75,1128.00,1,2,3.00
08/29/2005,15:46,1128.00,1128.00,1128.00,1128.00,3,0,3.00
08/29/2005,15:47,1127.75,1128.00,1127.75,1127.75,1,5,6.00
08/29/2005,15:48,1128.00,1128.00,1128.00,1128.00,10,0,10.00
08/29/2005,15:49,1128.00,1128.00,1128.00,1128.00,2,0,2.00
08/29/2005,15:50,1128.00,1128.00,1128.00,1128.00,1,0,1.00
08/29/2005,15:52,1127.75,1127.75,1127.75,1127.75,0,61,61.00
08/29/2005,15:53,1127.75,1127.75,1127.75,1127.75,0,20,20.00
08/29/2005,15:54,1128.00,1128.00,1127.75,1127.75,2,11,13.00
08/29/2005,15:55,1127.75,1127.75,1127.75,1127.75,0,26,26.00
08/29/2005,15:56,1127.75,1127.75,1127.75,1127.75,0,71,71.00
08/29/2005,15:57,1127.75,1127.75,1127.75,1127.75,0,11,11.00
08/29/2005,15:58,1127.75,1127.75,1127.75,1127.75,0,2,2.00
08/29/2005,15:59,1127.75,1127.75,1127.75,1127.75,0,6,6.00
08/29/2005,16:00,1128.00,1128.00,1127.75,1127.75,5,8,13.00
08/29/2005,17:01,1128.00,1128.25,1128.00,1128.25,1,24,25.00
08/29/2005,17:02,1128.25,1128.25,1128.00,1128.00,4,1,5.00
08/29/2005,17:03,1128.25,1128.25,1128.25,1128.25,4,0,4.00
08/29/2005,17:05,1128.00,1128.00,1128.00,1128.00,0,15,15.00
08/29/2005,17:06,1128.00,1128.00,1128.00,1128.00,0,5,5.00
08/29/2005,17:07,1128.25,1128.25,1128.25,1128.25,2,0,2.00
08/29/2005,17:10,1128.00,1128.00,1128.00,1128.00,0,12,12.00
08/29/2005,17:14,1128.00,1128.00,1128.00,1128.00,0,2,2.00
08/29/2005,17:15,1128.00,1128.00,1128.00,1128.00,0,4,4.00
08/29/2005,17:16,1128.00,1128.25,1128.00,1128.25,65,3,68.00
08/29/2005,17:17,1128.50,1128.50,1128.25,1128.25,1,1,2.00
08/29/2005,17:18,1128.25,1128.50,1128.25,1128.50,30,1,31.00
08/29/2005,17:20,1128.25,1128.25,1128.25,1128.25,0,1,1.00
08/29/2005,17:21,1128.25,1128.25,1128.25,1128.25,0,8,8.00
08/29/2005,17:22,1128.25,1128.25,1128.25,1128.25,0,31,31.00
08/29/2005,17:23,1128.00,1128.00,1128.00,1128.00,0,1,1.00
08/29/2005,17:27,1128.00,1128.00,1128.00,1128.00,0,1,1.00
08/29/2005,17:28,1128.25,1128.25,1128.25,1128.25,4,0,4.00
08/29/2005,17:29,1128.25,1128.25,1128.25,1128.25,1,0,1.00
08/29/2005,17:30,1128.00,1128.00,1128.00,1128.00,0,4,4.00
08/29/2005,17:31,1128.00,1128.00,1128.00,1128.00,0,1,1.00
08/29/2005,17:33,1128.25,1128.25,1128.25,1128.25,25,0,25.00
08/29/2005,17:34,1128.25,1128.25,1128.25,1128.25,10,0,10.00
08/29/2005,17:35,1128.00,1128.25,1128.00,1128.25,6,1,7.00
08/29/2005,17:36,1128.25,1128.25,1128.25,1128.25,4,0,4.00
08/29/2005,17:40,1128.25,1128.25,1128.25,1128.25,5,0,5.00
08/29/2005,17:43,1128.00,1128.00,1128.00,1128.00,0,3,3.00
08/29/2005,17:45,1128.25,1128.25,1128.25,1128.25,6,0,6.00
08/29/2005,17:50,1128.25,1128.25,1128.25,1128.25,3,0,3.00
08/29/2005,17:52,1128.00,1128.00,1128.00,1128.00,0,1,1.00
08/29/2005,17:56,1128.00,1128.00,1128.00,1128.00,0,7,7.00
08/29/2005,17:57,1128.00,1128.00,1128.00,1128.00,0,2,2.00
08/29/2005,17:59,1128.25,1128.25,1128.25,1128.25,1,0,1.00
08/29/2005,18:08,1128.25,1128.25,1128.25,1128.25,15,0,15.00
08/29/2005,18:12,1128.25,1128.25,1128.25,1128.25,2,0,2.00
08/29/2005,18:15,1128.00,1128.00,1128.00,1128.00,0,4,4.00
08/29/2005,18:16,1128.00,1128.00,1128.00,1128.00,0,2,2.00
08/29/2005,18:17,1128.00,1128.00,1128.00,1128.00,0,26,26.00
08/29/2005,18:18,1128.00,1128.00,1128.00,1128.00,0,2,2.00
08/29/2005,18:19,1128.00,1128.00,1128.00,1128.00,0,1,1.00
08/29/2005,18:22,1128.00,1128.00,1128.00,1128.00,0,1,1.00
08/29/2005,18:24,1128.00,1128.00,1128.00,1128.00,0,1,1.00
08/29/2005,18:27,1128.00,1128.00,1128.00,1128.00,0,1,1.00
08/29/2005,18:28,1128.00,1128.00,1128.00,1128.00,0,118,118.00
08/29/2005,18:29,1128.00,1128.00,1127.75,1127.75,0,2,2.00
08/29/2005,18:31,1127.75,1127.75,1127.75,1127.75,0,2,2.00
08/29/2005,18:36,1127.75,1128.00,1127.75,1128.00,15,1,16.00
08/29/2005,18:37,1127.75,1127.75,1127.75,1127.75,0,11,11.00
08/29/2005,18:39,1127.75,1127.75,1127.75,1127.75,0,1,1.00
08/29/2005,18:40,1127.75,1127.75,1127.75,1127.75,0,20,20.00
08/29/2005,18:41,1127.75,1127.75,1127.75,1127.75,0,82,82.00
08/29/2005,18:42,1127.75,1127.75,1127.75,1127.75,0,10,10.00
08/29/2005,18:49,1127.50,1127.50,1127.50,1127.50,0,5,5.00
08/29/2005,18:50,1127.50,1127.50,1127.50,1127.50,0,3,3.00
08/29/2005,18:51,1127.75,1127.75,1127.75,1127.75,3,0,3.00
08/29/2005,18:54,1127.50,1127.50,1127.50,1127.50,0,3,3.00
08/29/2005,18:55,1127.75,1127.75,1127.75,1127.75,3,0,3.00
08/29/2005,18:56,1127.75,1127.75,1127.75,1127.75,1,0,1.00
08/29/2005,18:57,1127.50,1127.50,1127.50,1127.50,0,7,7.00
08/29/2005,18:58,1127.50,1127.50,1127.50,1127.50,0,3,3.00
08/29/2005,18:59,1127.50,1127.50,1127.25,1127.25,0,109,109.00
08/29/2005,19:00,1127.50,1127.50,1127.50,1127.50,1,0,1.00
08/29/2005,19:01,1127.50,1127.50,1127.50,1127.50,27,0,27.00
08/29/2005,19:03,1127.50,1127.50,1127.50,1127.50,24,0,24.00
08/29/2005,19:04,1127.50,1127.50,1127.50,1127.50,36,0,36.00
08/29/2005,19:05,1127.50,1127.50,1127.50,1127.50,2,0,2.00
08/29/2005,19:06,1127.50,1127.50,1127.50,1127.50,12,0,12.00
08/29/2005,19:07,1127.50,1127.50,1127.50,1127.50,15,0,15.00
08/29/2005,19:08,1127.50,1127.50,1127.50,1127.50,3,0,3.00
08/29/2005,19:10,1127.50,1127.50,1127.50,1127.50,1,0,1.00
08/29/2005,19:12,1127.50,1127.50,1127.50,1127.50,33,0,33.00
08/29/2005,19:13,1127.50,1127.50,1127.50,1127.50,1,0,1.00
08/29/2005,19:18,1127.50,1127.50,1127.50,1127.50,1,0,1.00
08/29/2005,19:19,1127.50,1127.50,1127.50,1127.50,2,0,2.00
08/29/2005,19:20,1127.50,1127.50,1127.50,1127.50,31,0,31.00
08/29/2005,19:21,1127.50,1127.50,1127.50,1127.50,4,0,4.00
08/29/2005,19:22,1127.50,1127.50,1127.50,1127.50,2,0,2.00
08/29/2005,19:23,1127.50,1127.50,1127.50,1127.50,2,0,2.00
08/29/2005,19:25,1127.50,1127.75,1127.50,1127.75,7,0,7.00
08/29/2005,19:26,1127.50,1127.50,1127.50,1127.50,0,44,44.00
08/29/2005,19:27,1127.50,1127.50,1127.50,1127.50,0,78,78.00
08/29/2005,19:30,1127.50,1127.50,1127.50,1127.50,0,10,10.00
08/29/2005,19:31,1127.50,1127.50,1127.50,1127.50,0,5,5.00
08/29/2005,19:32,1127.50,1127.50,1127.50,1127.50,0,2,2.00
08/29/2005,19:34,1127.50,1127.50,1127.50,1127.50,0,1,1.00
08/29/2005,19:35,1127.50,1127.50,1127.50,1127.50,0,1,1.00
08/29/2005,19:37,1127.75,1127.75,1127.50,1127.50,50,2,52.00
08/29/2005,19:44,1127.50,1127.50,1127.50,1127.50,0,20,20.00
08/29/2005,19:45,1127.50,1127.50,1127.50,1127.50,0,4,4.00
08/29/2005,19:46,1127.50,1127.50,1127.50,1127.50,0,1,1.00
08/29/2005,19:47,1127.50,1127.50,1127.50,1127.50,0,1,1.00
08/29/2005,19:52,1127.50,1127.50,1127.50,1127.50,0,25,25.00
08/29/2005,19:56,1127.50,1127.50,1127.25,1127.25,0,28,28.00
08/29/2005,19:57,1127.50,1127.50,1127.50,1127.50,8,0,8.00
08/29/2005,19:59,1127.50,1127.50,1127.50,1127.50,3,0,3.00
08/29/2005,20:00,1127.75,1127.75,1127.75,1127.75,3,0,3.00
08/29/2005,20:01,1127.50,1127.50,1127.50,1127.50,0,1,1.00
08/29/2005,20:05,1127.50,1127.50,1127.50,1127.50,0,2,2.00
08/29/2005,20:06,1127.75,1127.75,1127.75,1127.75,1,0,1.00
08/29/2005,20:07,1127.75,1127.75,1127.75,1127.75,1,0,1.00
08/29/2005,20:08,1127.50,1127.50,1127.50,1127.50,0,2,2.00
08/29/2005,20:09,1127.50,1127.50,1127.50,1127.50,0,30,30.00
08/29/2005,20:11,1127.50,1127.50,1127.50,1127.50,0,3,3.00
08/29/2005,20:13,1127.50,1127.50,1127.50,1127.50,0,3,3.00
08/29/2005,20:14,1127.25,1127.25,1127.25,1127.25,0,5,5.00
08/29/2005,20:15,1127.25,1127.25,1127.25,1127.25,0,5,5.00
08/29/2005,20:16,1127.25,1127.25,1127.25,1127.25,0,1,1.00
08/29/2005,20:21,1127.25,1127.25,1127.25,1127.25,0,1,1.00
08/29/2005,20:24,1127.50,1127.50,1127.50,1127.50,3,0,3.00
08/29/2005,20:25,1127.50,1127.50,1127.50,1127.50,1,0,1.00
08/29/2005,20:26,1127.25,1127.25,1127.25,1127.25,0,1,1.00
08/29/2005,20:27,1127.25,1127.25,1127.25,1127.25,0,2,2.00
08/29/2005,20:28,1127.50,1127.50,1127.50,1127.50,1,0,1.00
08/29/2005,20:31,1127.50,1127.50,1127.50,1127.50,20,0,20.00
08/29/2005,20:32,1127.50,1127.50,1127.50,1127.50,1,0,1.00
08/29/2005,20:37,1127.50,1127.50,1127.50,1127.50,12,0,12.00
08/29/2005,20:38,1127.50,1127.50,1127.50,1127.50,2,0,2.00
08/29/2005,20:39,1127.25,1127.25,1127.25,1127.25,0,2,2.00
08/29/2005,20:40,1127.50,1127.50,1127.50,1127.50,76,0,76.00
08/29/2005,20:42,1127.50,1127.50,1127.50,1127.50,2,0,2.00
08/29/2005,20:43,1127.50,1127.50,1127.25,1127.25,11,30,41.00
08/29/2005,20:44,1127.25,1127.50,1127.25,1127.50,45,19,64.00
08/29/2005,20:45,1127.50,1127.50,1127.50,1127.50,9,0,9.00
08/29/2005,20:47,1127.25,1127.50,1127.25,1127.50,1,1,2.00
08/29/2005,20:53,1127.25,1127.25,1127.25,1127.25,0,2,2.00
08/29/2005,20:59,1127.50,1127.50,1127.25,1127.50,4,1,5.00
08/29/2005,21:00,1127.25,1127.25,1127.25,1127.25,0,10,10.00
08/29/2005,21:01,1127.25,1127.25,1127.25,1127.25,0,116,116.00
08/29/2005,21:02,1127.00,1127.25,1127.00,1127.25,1,4,5.00
08/29/2005,21:03,1127.25,1127.25,1127.25,1127.25,5,0,5.00
08/29/2005,21:09,1127.00,1127.00,1127.00,1127.00,0,9,9.00
08/29/2005,21:10,1127.00,1127.25,1127.00,1127.25,1,12,13.00
08/29/2005,21:11,1127.25,1127.25,1126.75,1126.75,2,86,88.00
08/29/2005,21:12,1126.75,1126.75,1126.50,1126.75,2,239,241.00
08/29/2005,21:13,1126.75,1126.75,1126.75,1126.75,32,0,32.00
08/29/2005,21:14,1126.75,1126.75,1126.25,1126.50,11,262,273.00
08/29/2005,21:15,1126.75,1126.75,1126.50,1126.50,2,3,5.00
08/29/2005,21:16,1126.25,1126.50,1126.25,1126.50,11,5,16.00
08/29/2005,21:17,1126.50,1126.50,1126.25,1126.50,9,104,113.00
08/29/2005,21:18,1126.50,1126.50,1126.50,1126.50,66,0,66.00
08/29/2005,21:19,1126.50,1126.50,1126.25,1126.25,96,5,101.00
08/29/2005,21:20,1126.50,1126.50,1126.50,1126.50,11,0,11.00
08/29/2005,21:21,1126.25,1126.25,1126.25,1126.25,0,30,30.00
08/29/2005,21:22,1126.25,1127.00,1126.25,1126.75,94,80,174.00
08/29/2005,21:23,1126.75,1126.75,1126.75,1126.75,0,4,4.00
08/29/2005,21:25,1126.75,1127.00,1126.75,1127.00,5,22,27.00
08/29/2005,21:26,1126.75,1127.00,1126.75,1127.00,19,2,21.00
08/29/2005,21:27,1127.00,1127.00,1127.00,1127.00,43,0,43.00
08/29/2005,21:29,1127.00,1127.00,1126.75,1127.00,10,1,11.00
08/29/2005,21:32,1127.00,1127.00,1127.00,1127.00,32,0,32.00
08/29/2005,21:34,1127.00,1127.00,1127.00,1127.00,36,0,36.00
08/29/2005,21:35,1127.25,1127.25,1127.00,1127.00,2,50,52.00
08/29/2005,21:36,1127.00,1127.00,1127.00,1127.00,0,5,5.00
08/29/2005,21:37,1127.00,1127.00,1127.00,1127.00,0,22,22.00
08/29/2005,21:39,1127.00,1127.00,1127.00,1127.00,0,5,5.00
08/29/2005,21:40,1127.00,1127.00,1127.00,1127.00,0,4,4.00
08/29/2005,21:42,1127.00,1127.00,1127.00,1127.00,0,1,1.00
08/29/2005,21:45,1127.00,1127.25,1127.00,1127.25,115,21,136.00
08/29/2005,21:48,1127.50,1127.50,1127.25,1127.25,79,9,88.00
08/29/2005,21:49,1127.50,1127.50,1127.50,1127.50,2,0,2.00
08/29/2005,21:51,1127.25,1127.25,1127.25,1127.25,0,5,5.00
08/29/2005,21:53,1127.50,1127.50,1127.50,1127.50,19,0,19.00
08/29/2005,21:54,1127.75,1127.75,1127.75,1127.75,4,0,4.00
08/29/2005,21:55,1127.50,1127.75,1127.50,1127.75,72,13,85.00
08/29/2005,21:56,1127.75,1127.75,1127.00,1127.00,5,226,231.00
08/29/2005,21:57,1127.00,1127.00,1127.00,1127.00,0,16,16.00
08/29/2005,21:58,1127.00,1127.00,1127.00,1127.00,0,13,13.00
08/29/2005,21:59,1126.75,1126.75,1126.50,1126.50,0,96,96.00
08/29/2005,22:01,1126.50,1126.75,1126.50,1126.75,4,10,14.00
08/29/2005,22:02,1126.75,1126.75,1126.75,1126.75,1,0,1.00
08/29/2005,22:04,1126.50,1126.50,1126.50,1126.50,0,30,30.00
08/29/2005,22:05,1126.75,1126.75,1126.75,1126.75,2,0,2.00
08/29/2005,22:06,1126.75,1126.75,1126.75,1126.75,3,0,3.00
08/29/2005,22:07,1126.50,1126.50,1126.50,1126.50,0,2,2.00
08/29/2005,22:08,1126.75,1126.75,1126.75,1126.75,5,0,5.00
08/29/2005,22:09,1126.75,1126.75,1126.75,1126.75,1,0,1.00
08/29/2005,22:10,1126.75,1126.75,1126.75,1126.75,1,0,1.00
08/29/2005,22:12,1126.50,1126.50,1126.50,1126.50,0,1,1.00
08/29/2005,22:15,1126.75,1126.75,1126.75,1126.75,30,0,30.00
08/29/2005,22:16,1126.75,1126.75,1126.75,1126.75,1,0,1.00
08/29/2005,22:17,1126.75,1126.75,1126.75,1126.75,7,0,7.00
08/29/2005,22:18,1126.75,1126.75,1126.75,1126.75,10,0,10.00
08/29/2005,22:19,1126.75,1126.75,1126.75,1126.75,8,0,8.00
08/29/2005,22:21,1126.75,1126.75,1126.75,1126.75,1,0,1.00
08/29/2005,22:23,1126.50,1126.50,1126.50,1126.50,0,25,25.00
08/29/2005,22:24,1126.50,1126.75,1126.50,1126.50,1,20,21.00
08/29/2005,22:26,1126.75,1126.75,1126.75,1126.75,2,0,2.00
08/29/2005,22:28,1126.75,1126.75,1126.75,1126.75,8,0,8.00
08/29/2005,22:32,1126.75,1126.75,1126.50,1126.50,1,1,2.00
08/29/2005,22:34,1126.50,1126.50,1126.50,1126.50,0,1,1.00
08/29/2005,22:36,1126.50,1126.50,1126.50,1126.50,0,1,1.00
08/29/2005,22:39,1126.50,1126.50,1126.50,1126.50,0,3,3.00
08/29/2005,22:41,1126.50,1127.00,1126.50,1126.75,25,6,31.00
08/29/2005,22:42,1126.75,1126.75,1126.75,1126.75,0,10,10.00
08/29/2005,22:44,1126.75,1127.00,1126.75,1126.75,1,19,20.00
08/29/2005,22:45,1126.75,1126.75,1126.75,1126.75,0,4,4.00
08/29/2005,22:46,1126.75,1126.75,1126.75,1126.75,0,22,22.00
08/29/2005,22:47,1126.75,1126.75,1126.75,1126.75,0,14,14.00
08/29/2005,22:49,1126.75,1126.75,1126.75,1126.75,0,1,1.00
08/29/2005,22:55,1126.50,1126.50,1126.50,1126.50,0,2,2.00
08/29/2005,22:56,1126.50,1126.75,1126.50,1126.75,1,1,2.00
08/29/2005,23:00,1126.75,1126.75,1126.75,1126.75,4,0,4.00
08/29/2005,23:01,1126.75,1126.75,1126.75,1126.75,34,0,34.00
08/29/2005,23:06,1126.75,1126.75,1126.75,1126.75,2,0,2.00
08/29/2005,23:07,1126.75,1126.75,1126.75,1126.75,1,0,1.00
08/29/2005,23:08,1126.75,1126.75,1126.75,1126.75,15,0,15.00
08/29/2005,23:09,1127.00,1127.00,1127.00,1127.00,26,0,26.00
08/29/2005,23:11,1126.75,1126.75,1126.75,1126.75,0,1,1.00
08/29/2005,23:15,1127.00,1127.00,1127.00,1127.00,2,0,2.00
08/29/2005,23:17,1126.75,1126.75,1126.75,1126.75,0,15,15.00
08/29/2005,23:20,1126.75,1126.75,1126.75,1126.75,0,5,5.00
08/29/2005,23:21,1126.75,1126.75,1126.75,1126.75,0,1,1.00
08/29/2005,23:22,1127.00,1127.00,1127.00,1127.00,2,0,2.00
08/29/2005,23:25,1126.75,1126.75,1126.75,1126.75,0,5,5.00
08/29/2005,23:27,1126.75,1126.75,1126.75,1126.75,0,1,1.00
08/29/2005,23:28,1126.75,1126.75,1126.75,1126.75,0,8,8.00
08/29/2005,23:29,1126.75,1126.75,1126.50,1126.50,0,8,8.00
08/29/2005,23:30,1126.75,1126.75,1126.75,1126.75,2,0,2.00
08/29/2005,23:31,1126.75,1126.75,1126.75,1126.75,5,0,5.00
08/29/2005,23:39,1127.00,1127.00,1127.00,1127.00,5,0,5.00
08/29/2005,23:40,1126.75,1126.75,1126.75,1126.75,0,20,20.00
08/29/2005,23:41,1126.75,1126.75,1126.75,1126.75,0,2,2.00
08/29/2005,23:51,1126.75,1126.75,1126.75,1126.75,0,2,2.00
08/29/2005,23:52,1126.75,1126.75,1126.75,1126.75,0,12,12.00
08/29/2005,23:57,1127.00,1127.00,1127.00,1127.00,52,0,52.00
08/29/2005,23:58,1127.00,1127.00,1127.00,1127.00,5,0,5.00
08/30/2005,00:00,1127.00,1127.00,1127.00,1127.00,5,0,5.00
08/30/2005,00:02,1127.00,1127.00,1126.75,1126.75,4,46,50.00
08/30/2005,00:09,1126.75,1126.75,1126.75,1126.75,0,1,1.00
08/30/2005,00:10,1127.00,1127.00,1127.00,1127.00,12,0,12.00
08/30/2005,00:11,1127.00,1127.00,1127.00,1127.00,1,0,1.00
08/30/2005,00:13,1127.00,1127.00,1127.00,1127.00,1,0,1.00
08/30/2005,00:18,1127.00,1127.00,1127.00,1127.00,2,0,2.00
08/30/2005,00:19,1127.00,1127.25,1127.00,1127.25,30,0,30.00
08/30/2005,00:20,1127.00,1127.00,1127.00,1127.00,0,8,8.00
08/30/2005,00:21,1127.00,1127.00,1127.00,1127.00,0,1,1.00
08/30/2005,00:24,1127.00,1127.00,1127.00,1127.00,0,10,10.00
08/30/2005,00:26,1127.00,1127.00,1127.00,1127.00,0,5,5.00
08/30/2005,00:27,1126.75,1126.75,1126.75,1126.75,0,1,1.00
08/30/2005,00:28,1126.75,1126.75,1126.75,1126.75,0,2,2.00
08/30/2005,00:29,1126.75,1126.75,1126.75,1126.75,0,1,1.00
08/30/2005,00:30,1126.75,1126.75,1126.75,1126.75,0,3,3.00
08/30/2005,00:31,1127.00,1127.00,1127.00,1127.00,1,0,1.00
08/30/2005,00:33,1127.00,1127.00,1127.00,1127.00,2,0,2.00
08/30/2005,00:34,1127.00,1127.00,1126.75,1126.75,4,47,51.00
08/30/2005,00:35,1126.75,1126.75,1126.50,1126.50,0,55,55.00
08/30/2005,00:38,1126.75,1126.75,1126.75,1126.75,2,0,2.00
08/30/2005,00:39,1126.75,1126.75,1126.75,1126.75,1,0,1.00
08/30/2005,00:41,1126.75,1126.75,1126.75,1126.75,8,0,8.00
08/30/2005,00:42,1126.75,1126.75,1126.75,1126.75,1,0,1.00
08/30/2005,00:44,1126.75,1126.75,1126.75,1126.75,1,0,1.00
08/30/2005,00:45,1127.00,1127.00,1127.00,1127.00,1,0,1.00
08/30/2005,00:47,1126.75,1126.75,1126.75,1126.75,0,2,2.00
08/30/2005,00:55,1127.00,1127.00,1127.00,1127.00,4,0,4.00
08/30/2005,00:57,1127.00,1127.25,1127.00,1127.25,35,0,35.00
08/30/2005,00:58,1127.00,1127.00,1127.00,1127.00,0,3,3.00
08/30/2005,01:00,1127.00,1127.00,1126.75,1126.75,0,10,10.00
08/30/2005,01:01,1126.75,1127.00,1126.75,1127.00,1,15,16.00
08/30/2005,01:02,1126.75,1126.75,1126.75,1126.75,0,29,29.00
08/30/2005,01:03,1127.00,1127.00,1127.00,1127.00,2,0,2.00
08/30/2005,01:04,1127.00,1127.00,1126.75,1126.75,1,36,37.00
08/30/2005,01:06,1126.75,1126.75,1126.75,1126.75,0,17,17.00
08/30/2005,01:10,1126.75,1126.75,1126.75,1126.75,0,1,1.00
08/30/2005,01:11,1126.75,1126.75,1126.75,1126.75,0,1,1.00
08/30/2005,01:12,1126.75,1126.75,1126.75,1126.75,0,2,2.00
08/30/2005,01:14,1127.00,1127.00,1127.00,1127.00,16,0,16.00
08/30/2005,01:16,1127.00,1127.00,1127.00,1127.00,47,0,47.00
08/30/2005,01:17,1127.00,1127.00,1127.00,1127.00,14,0,14.00
08/30/2005,01:21,1127.25,1127.25,1127.25,1127.25,1,0,1.00
08/30/2005,01:23,1127.00,1127.00,1127.00,1127.00,0,3,3.00
08/30/2005,01:25,1127.00,1127.25,1127.00,1127.25,15,12,27.00
08/30/2005,01:28,1127.00,1127.25,1127.00,1127.25,4,2,6.00
08/30/2005,01:29,1127.00,1127.00,1127.00,1127.00,0,25,25.00
08/30/2005,01:31,1127.00,1127.00,1126.75,1126.75,0,50,50.00
08/30/2005,01:32,1126.75,1127.00,1126.75,1127.00,95,7,102.00
08/30/2005,01:33,1127.00,1127.25,1126.75,1126.75,3,50,53.00
08/30/2005,01:34,1127.00,1127.00,1126.75,1127.00,62,1,63.00
08/30/2005,01:35,1126.75,1126.75,1126.75,1126.75,0,1,1.00
08/30/2005,01:36,1126.75,1126.75,1126.75,1126.75,0,25,25.00
08/30/2005,01:37,1126.75,1126.75,1126.75,1126.75,0,15,15.00
08/30/2005,01:38,1126.75,1126.75,1126.50,1126.50,0,16,16.00
08/30/2005,01:39,1126.75,1126.75,1126.75,1126.75,2,0,2.00
08/30/2005,01:42,1126.75,1126.75,1126.75,1126.75,1,0,1.00
08/30/2005,01:43,1126.50,1126.50,1126.50,1126.50,0,1,1.00
08/30/2005,01:46,1126.50,1126.75,1126.25,1126.75,77,52,129.00
08/30/2005,01:47,1126.50,1126.50,1126.50,1126.50,0,1,1.00
08/30/2005,01:48,1126.75,1126.75,1126.75,1126.75,21,0,21.00
08/30/2005,01:49,1126.50,1126.50,1126.50,1126.50,0,52,52.00
08/30/2005,01:50,1126.75,1126.75,1126.75,1126.75,12,0,12.00
08/30/2005,01:51,1127.00,1127.00,1126.75,1126.75,1,1,2.00
08/30/2005,01:52,1127.00,1127.00,1127.00,1127.00,2,0,2.00
08/30/2005,01:54,1127.00,1127.25,1127.00,1127.25,57,0,57.00
08/30/2005,01:56,1127.00,1127.25,1127.00,1127.25,35,5,40.00
08/30/2005,01:57,1127.25,1127.25,1127.25,1127.25,1,0,1.00
08/30/2005,01:59,1127.25,1127.25,1127.25,1127.25,102,0,102.00
08/30/2005,02:00,1127.50,1127.50,1127.50,1127.50,20,0,20.00
08/30/2005,02:01,1127.25,1127.25,1127.00,1127.00,10,163,173.00
08/30/2005,02:02,1127.00,1127.00,1126.50,1126.50,1,224,225.00
08/30/2005,02:03,1126.50,1126.50,1126.25,1126.50,5,84,89.00
08/30/2005,02:04,1126.50,1126.50,1126.00,1126.00,8,83,91.00
08/30/2005,02:05,1126.25,1126.50,1126.00,1126.25,89,130,219.00
08/30/2005,02:06,1126.25,1126.50,1126.00,1126.25,81,184,265.00
08/30/2005,02:07,1126.25,1126.50,1126.00,1126.25,10,206,216.00
08/30/2005,02:08,1126.00,1126.25,1125.75,1126.00,28,406,434.00
08/30/2005,02:09,1125.75,1126.00,1125.75,1126.00,36,229,265.00
08/30/2005,02:10,1126.00,1126.00,1125.75,1125.75,7,64,71.00
08/30/2005,02:11,1125.75,1126.00,1125.50,1125.75,35,75,110.00
08/30/2005,02:12,1125.75,1125.75,1125.50,1125.75,19,51,70.00
08/30/2005,02:13,1125.50,1125.75,1125.25,1125.50,99,345,444.00
08/30/2005,02:14,1125.50,1125.75,1125.50,1125.75,56,0,56.00
08/30/2005,02:15,1125.75,1125.75,1125.50,1125.50,21,10,31.00
08/30/2005,02:16,1125.75,1125.75,1125.75,1125.75,137,0,137.00
08/30/2005,02:17,1125.50,1125.50,1125.50,1125.50,0,106,106.00
08/30/2005,02:18,1125.50,1125.75,1125.25,1125.50,24,44,68.00
08/30/2005,02:19,1125.50,1125.50,1125.00,1125.00,0,218,218.00
08/30/2005,02:20,1125.00,1125.25,1124.75,1125.00,17,280,297.00
08/30/2005,02:21,1125.00,1125.25,1125.00,1125.25,49,0,49.00
08/30/2005,02:22,1125.25,1125.25,1124.75,1124.75,5,109,114.00
08/30/2005,02:23,1125.00,1125.00,1124.75,1124.75,21,2,23.00
08/30/2005,02:24,1125.00,1125.25,1125.00,1125.00,189,10,199.00
08/30/2005,02:25,1125.00,1125.00,1125.00,1125.00,0,116,116.00
08/30/2005,02:26,1125.00,1125.00,1124.75,1124.75,0,74,74.00
08/30/2005,02:27,1125.00,1125.00,1125.00,1125.00,72,0,72.00
08/30/2005,02:28,1125.00,1125.25,1125.00,1125.25,130,50,180.00
08/30/2005,02:29,1125.25,1125.25,1125.25,1125.25,86,0,86.00
08/30/2005,02:30,1125.25,1125.50,1125.00,1125.00,52,66,118.00
08/30/2005,02:31,1125.00,1125.25,1125.00,1125.25,8,1,9.00
08/30/2005,02:32,1125.25,1125.25,1125.00,1125.00,2,10,12.00
08/30/2005,02:34,1125.00,1125.25,1125.00,1125.25,120,16,136.00
08/30/2005,02:35,1125.50,1125.75,1125.50,1125.50,74,83,157.00
08/30/2005,02:36,1125.25,1125.50,1125.25,1125.50,20,8,28.00
08/30/2005,02:37,1125.50,1125.50,1125.50,1125.50,2,0,2.00
08/30/2005,02:38,1125.25,1125.50,1125.25,1125.50,36,11,47.00
08/30/2005,02:39,1125.50,1125.50,1125.50,1125.50,6,0,6.00
08/30/2005,02:40,1125.25,1125.25,1125.25,1125.25,0,12,12.00
08/30/2005,02:41,1125.00,1125.00,1125.00,1125.00,0,7,7.00
08/30/2005,02:42,1125.00,1125.00,1125.00,1125.00,0,46,46.00
08/30/2005,02:43,1125.25,1125.25,1125.25,1125.25,4,0,4.00
08/30/2005,02:44,1125.00,1125.00,1124.50,1125.00,20,99,119.00
08/30/2005,02:45,1124.75,1124.75,1124.75,1124.75,0,45,45.00
08/30/2005,02:46,1125.00,1125.00,1124.50,1124.75,14,66,80.00
08/30/2005,02:47,1124.75,1125.00,1124.50,1124.75,110,241,351.00
08/30/2005,02:48,1124.75,1125.00,1124.75,1125.00,18,10,28.00
08/30/2005,02:49,1124.75,1124.75,1124.25,1124.50,7,376,383.00
08/30/2005,02:50,1124.50,1124.50,1124.50,1124.50,58,0,58.00
08/30/2005,02:51,1124.75,1124.75,1124.50,1124.50,2,15,17.00
08/30/2005,02:52,1124.50,1124.50,1124.50,1124.50,0,29,29.00
08/30/2005,02:53,1124.50,1124.75,1124.50,1124.50,24,63,87.00
08/30/2005,02:54,1124.50,1124.75,1124.50,1124.75,1,6,7.00
08/30/2005,02:55,1124.50,1124.50,1124.50,1124.50,0,13,13.00
08/30/2005,02:56,1124.75,1124.75,1124.50,1124.50,37,3,40.00
08/30/2005,02:57,1124.75,1125.00,1124.75,1124.75,57,10,67.00
08/30/2005,02:58,1125.00,1125.00,1125.00,1125.00,16,0,16.00
08/30/2005,02:59,1125.00,1125.00,1125.00,1125.00,9,0,9.00
08/30/2005,03:00,1125.00,1125.00,1125.00,1125.00,24,0,24.00
08/30/2005,03:01,1125.00,1125.25,1124.75,1125.00,52,14,66.00
08/30/2005,03:02,1125.00,1125.00,1125.00,1125.00,21,0,21.00
08/30/2005,03:03,1125.00,1125.25,1125.00,1125.00,25,2,27.00
08/30/2005,03:04,1125.25,1125.25,1125.25,1125.25,49,0,49.00
08/30/2005,03:05,1125.25,1125.50,1125.25,1125.50,13,0,13.00
08/30/2005,03:06,1125.25,1125.25,1125.25,1125.25,0,10,10.00
08/30/2005,03:07,1125.50,1125.50,1125.50,1125.50,142,0,142.00
08/30/2005,03:08,1125.50,1125.50,1125.25,1125.25,44,8,52.00
08/30/2005,03:09,1125.25,1125.25,1125.00,1125.25,6,56,62.00
08/30/2005,03:10,1125.25,1125.25,1125.00,1125.25,20,3,23.00
08/30/2005,03:11,1125.25,1125.25,1125.25,1125.25,16,0,16.00
08/30/2005,03:12,1125.25,1125.25,1125.25,1125.25,4,0,4.00
08/30/2005,03:13,1125.25,1125.25,1125.25,1125.25,8,0,8.00
08/30/2005,03:15,1125.25,1125.50,1125.25,1125.50,33,0,33.00
08/30/2005,03:17,1125.25,1125.25,1125.00,1125.25,32,11,43.00
08/30/2005,03:18,1125.25,1125.50,1125.25,1125.50,105,0,105.00
08/30/2005,03:19,1125.50,1125.75,1125.50,1125.75,9,4,13.00
08/30/2005,03:20,1125.75,1125.75,1125.50,1125.75,87,1,88.00
08/30/2005,03:21,1125.75,1125.75,1125.50,1125.50,41,18,59.00
08/30/2005,03:22,1125.25,1125.50,1125.25,1125.25,1,11,12.00
08/30/2005,03:23,1125.50,1125.50,1125.50,1125.50,30,0,30.00
08/30/2005,03:24,1125.50,1125.75,1125.50,1125.75,26,0,26.00
08/30/2005,03:25,1125.75,1126.00,1125.75,1125.75,28,20,48.00
08/30/2005,03:26,1125.75,1125.75,1125.50,1125.50,0,9,9.00
08/30/2005,03:27,1125.75,1125.75,1125.75,1125.75,1,0,1.00
08/30/2005,03:29,1125.50,1125.75,1125.50,1125.75,1,32,33.00
08/30/2005,03:30,1125.50,1125.50,1125.50,1125.50,0,1,1.00
08/30/2005,03:31,1125.50,1125.50,1125.50,1125.50,0,9,9.00
08/30/2005,03:32,1125.75,1125.75,1125.75,1125.75,2,0,2.00
08/30/2005,03:33,1125.50,1125.50,1125.50,1125.50,0,10,10.00
08/30/2005,03:34,1125.50,1125.75,1125.50,1125.75,10,11,21.00
08/30/2005,03:35,1125.75,1125.75,1125.50,1125.50,6,7,13.00
08/30/2005,03:36,1125.50,1125.50,1125.50,1125.50,0,10,10.00
08/30/2005,03:37,1125.50,1125.50,1125.50,1125.50,0,2,2.00
08/30/2005,03:38,1125.50,1125.50,1125.50,1125.50,0,8,8.00
08/30/2005,03:39,1125.75,1125.75,1125.75,1125.75,34,0,34.00
08/30/2005,03:40,1126.00,1126.00,1125.75,1125.75,2,13,15.00
08/30/2005,03:41,1125.75,1126.00,1125.75,1126.00,2,6,8.00
08/30/2005,03:42,1126.00,1126.00,1125.75,1125.75,20,8,28.00
08/30/2005,03:43,1125.75,1125.75,1125.75,1125.75,0,1,1.00
08/30/2005,03:44,1125.75,1125.75,1125.75,1125.75,0,22,22.00
08/30/2005,03:45,1125.75,1125.75,1125.50,1125.75,19,36,55.00
08/30/2005,03:46,1125.75,1125.75,1125.50,1125.75,91,5,96.00
08/30/2005,03:47,1125.50,1125.50,1125.50,1125.50,0,21,21.00
08/30/2005,03:48,1125.50,1125.75,1125.50,1125.75,1,8,9.00
08/30/2005,03:49,1125.75,1125.75,1125.75,1125.75,1,0,1.00
08/30/2005,03:50,1125.50,1125.75,1125.50,1125.75,1,8,9.00
08/30/2005,03:51,1125.75,1125.75,1125.75,1125.75,1,0,1.00
08/30/2005,03:52,1125.75,1125.75,1125.50,1125.50,4,10,14.00
08/30/2005,03:53,1125.50,1125.50,1125.25,1125.50,48,58,106.00
08/30/2005,03:54,1125.50,1125.50,1125.50,1125.50,31,0,31.00
08/30/2005,03:55,1125.25,1125.50,1125.25,1125.25,1,12,13.00
08/30/2005,03:56,1125.25,1125.25,1125.00,1125.25,18,73,91.00
08/30/2005,03:58,1125.25,1125.25,1125.25,1125.25,14,0,14.00
08/30/2005,03:59,1125.25,1125.25,1125.25,1125.25,11,0,11.00
08/30/2005,04:01,1125.50,1125.50,1125.50,1125.50,1,0,1.00
08/30/2005,04:02,1125.25,1125.25,1125.25,1125.25,0,12,12.00
08/30/2005,04:03,1125.25,1125.50,1125.00,1125.00,1,29,30.00
08/30/2005,04:04,1125.00,1125.25,1125.00,1125.25,4,2,6.00
08/30/2005,04:05,1125.25,1125.25,1125.00,1125.00,1,8,9.00
08/30/2005,04:07,1125.25,1125.25,1125.25,1125.25,5,0,5.00
08/30/2005,04:08,1125.25,1125.25,1125.00,1125.25,13,10,23.00
08/30/2005,04:09,1125.25,1125.25,1125.00,1125.00,2,50,52.00
08/30/2005,04:10,1125.00,1125.00,1125.00,1125.00,0,3,3.00
08/30/2005,04:11,1125.25,1125.25,1125.00,1125.25,15,9,24.00
08/30/2005,04:13,1125.00,1125.00,1125.00,1125.00,0,20,20.00
08/30/2005,04:14,1125.00,1125.00,1125.00,1125.00,0,1,1.00
08/30/2005,04:16,1125.00,1125.25,1125.00,1125.25,10,9,19.00
08/30/2005,04:17,1125.25,1125.25,1125.25,1125.25,31,0,31.00
08/30/2005,04:18,1125.25,1125.25,1125.00,1125.00,4,17,21.00
08/30/2005,04:19,1125.00,1125.00,1125.00,1125.00,0,2,2.00
08/30/2005,04:21,1125.00,1125.25,1125.00,1125.25,56,3,59.00
08/30/2005,04:22,1125.25,1125.50,1125.25,1125.50,54,0,54.00
08/30/2005,04:23,1125.25,1125.50,1125.25,1125.25,1,139,140.00
08/30/2005,04:24,1125.50,1125.50,1125.25,1125.25,3,30,33.00
08/30/2005,04:25,1125.25,1125.25,1125.25,1125.25,0,25,25.00
08/30/2005,04:26,1125.25,1125.25,1125.25,1125.25,0,90,90.00
08/30/2005,04:27,1125.25,1125.50,1125.25,1125.25,18,35,53.00
08/30/2005,04:28,1125.25,1125.25,1125.00,1125.25,30,13,43.00
08/30/2005,04:29,1125.25,1125.25,1125.00,1125.25,18,2,20.00
08/30/2005,04:30,1125.25,1125.25,1125.25,1125.25,19,0,19.00
08/30/2005,04:31,1125.25,1125.25,1125.00,1125.25,24,26,50.00
08/30/2005,04:32,1125.00,1125.25,1124.75,1125.00,19,13,32.00
08/30/2005,04:33,1125.00,1125.00,1124.75,1125.00,22,1,23.00
08/30/2005,04:34,1125.00,1125.00,1124.75,1125.00,26,1,27.00
08/30/2005,04:35,1125.00,1125.25,1125.00,1125.00,19,1,20.00
08/30/2005,04:36,1125.25,1125.25,1125.00,1125.00,13,4,17.00
08/30/2005,04:37,1124.75,1124.75,1124.75,1124.75,0,53,53.00
08/30/2005,04:38,1124.75,1124.75,1124.50,1124.50,3,63,66.00
08/30/2005,04:39,1124.75,1124.75,1124.50,1124.75,21,4,25.00
08/30/2005,04:40,1124.75,1124.75,1124.75,1124.75,17,0,17.00
08/30/2005,04:41,1124.75,1124.75,1124.50,1124.50,20,1,21.00
08/30/2005,04:42,1124.75,1124.75,1124.75,1124.75,13,0,13.00
08/30/2005,04:43,1124.75,1124.75,1124.75,1124.75,5,0,5.00
08/30/2005,04:44,1124.75,1124.75,1124.75,1124.75,27,0,27.00
08/30/2005,04:45,1124.75,1124.75,1124.75,1124.75,5,0,5.00
08/30/2005,04:46,1125.00,1125.00,1125.00,1125.00,111,0,111.00
08/30/2005,04:47,1124.75,1124.75,1124.50,1124.50,0,108,108.00
08/30/2005,04:48,1124.75,1124.75,1124.75,1124.75,65,0,65.00
08/30/2005,04:50,1124.75,1124.75,1124.50,1124.75,56,1,57.00
08/30/2005,04:51,1124.75,1124.75,1124.25,1124.25,7,188,195.00
08/30/2005,04:52,1124.50,1124.50,1124.25,1124.50,98,18,116.00
08/30/2005,04:53,1124.50,1124.50,1124.25,1124.50,33,20,53.00
08/30/2005,04:54,1124.25,1124.25,1124.25,1124.25,0,42,42.00
08/30/2005,04:55,1124.50,1124.50,1124.50,1124.50,106,0,106.00
08/30/2005,04:56,1124.50,1124.50,1124.50,1124.50,4,0,4.00
08/30/2005,04:57,1124.50,1124.50,1124.50,1124.50,196,0,196.00
08/30/2005,04:58,1124.50,1124.50,1124.50,1124.50,91,0,91.00
08/30/2005,04:59,1124.50,1124.50,1124.25,1124.25,63,1,64.00
08/30/2005,05:01,1124.25,1124.25,1124.25,1124.25,0,3,3.00
08/30/2005,05:02,1124.50,1124.50,1124.25,1124.50,54,2,56.00
08/30/2005,05:03,1124.25,1124.25,1124.25,1124.25,0,1,1.00
08/30/2005,05:04,1124.50,1124.50,1124.50,1124.50,455,0,455.00
08/30/2005,05:05,1124.50,1124.50,1124.50,1124.50,3,0,3.00
08/30/2005,05:06,1124.50,1124.50,1124.25,1124.50,240,3,243.00
08/30/2005,05:07,1124.25,1124.25,1124.25,1124.25,0,6,6.00
08/30/2005,05:08,1124.50,1124.75,1124.50,1124.50,69,6,75.00
08/30/2005,05:10,1124.75,1124.75,1124.50,1124.50,91,12,103.00
08/30/2005,05:11,1124.75,1124.75,1124.75,1124.75,5,0,5.00
08/30/2005,05:12,1124.50,1124.75,1124.50,1124.75,29,5,34.00
08/30/2005,05:13,1124.75,1124.75,1124.75,1124.75,47,0,47.00
08/30/2005,05:14,1124.75,1124.75,1124.50,1124.50,58,11,69.00
08/30/2005,05:15,1124.75,1124.75,1124.50,1124.75,17,1,18.00
08/30/2005,05:16,1124.75,1124.75,1124.50,1124.75,55,5,60.00
08/30/2005,05:18,1124.75,1124.75,1124.75,1124.75,16,0,16.00
08/30/2005,05:19,1124.50,1124.50,1124.50,1124.50,0,106,106.00
08/30/2005,05:20,1124.75,1124.75,1124.75,1124.75,2,0,2.00
08/30/2005,05:21,1124.75,1124.75,1124.50,1124.75,7,6,13.00
08/30/2005,05:23,1124.75,1124.75,1124.75,1124.75,100,0,100.00
08/30/2005,05:24,1125.00,1125.00,1125.00,1125.00,3,0,3.00
08/30/2005,05:25,1125.00,1125.00,1124.50,1124.75,2,167,169.00
08/30/2005,05:26,1124.75,1124.75,1124.75,1124.75,13,0,13.00
08/30/2005,05:27,1124.75,1124.75,1124.50,1124.75,5,6,11.00
08/30/2005,05:28,1124.75,1124.75,1124.75,1124.75,2,0,2.00
08/30/2005,05:29,1124.75,1124.75,1124.50,1124.75,17,1,18.00
08/30/2005,05:30,1124.75,1124.75,1124.50,1124.75,56,1,57.00
08/30/2005,05:31,1125.00,1125.00,1124.75,1125.00,25,7,32.00
08/30/2005,05:32,1124.75,1124.75,1124.50,1124.75,33,84,117.00
08/30/2005,05:33,1124.75,1125.00,1124.75,1125.00,25,0,25.00
08/30/2005,05:34,1125.00,1125.00,1124.75,1124.75,10,69,79.00
08/30/2005,05:35,1125.00,1125.00,1124.75,1125.00,52,1,53.00
08/30/2005,05:36,1125.00,1125.00,1125.00,1125.00,103,0,103.00
08/30/2005,05:37,1125.25,1125.25,1125.00,1125.00,182,9,191.00
08/30/2005,05:38,1125.00,1125.00,1125.00,1125.00,0,175,175.00
08/30/2005,05:39,1125.00,1125.25,1125.00,1125.25,6,102,108.00
08/30/2005,05:40,1125.25,1125.25,1125.25,1125.25,3,0,3.00
08/30/2005,05:41,1125.00,1125.25,1125.00,1125.25,1,5,6.00
08/30/2005,05:42,1125.25,1125.25,1125.25,1125.25,2,0,2.00
08/30/2005,05:43,1125.00,1125.00,1125.00,1125.00,0,5,5.00
08/30/2005,05:44,1125.00,1125.00,1125.00,1125.00,0,66,66.00
08/30/2005,05:46,1125.00,1125.00,1125.00,1125.00,0,58,58.00
08/30/2005,05:47,1125.00,1125.00,1125.00,1125.00,0,17,17.00
08/30/2005,05:48,1125.25,1125.25,1125.25,1125.25,1,0,1.00
08/30/2005,05:49,1125.00,1125.00,1125.00,1125.00,0,156,156.00
08/30/2005,05:50,1125.00,1125.00,1124.75,1125.00,5,43,48.00
08/30/2005,05:51,1124.75,1124.75,1124.75,1124.75,0,2,2.00
08/30/2005,05:52,1124.75,1124.75,1124.75,1124.75,0,5,5.00
08/30/2005,05:53,1124.75,1124.75,1124.75,1124.75,0,1,1.00
08/30/2005,05:54,1125.00,1125.00,1125.00,1125.00,3,0,3.00
08/30/2005,05:55,1125.00,1125.00,1125.00,1125.00,2,0,2.00
08/30/2005,05:56,1124.75,1125.00,1124.75,1125.00,112,35,147.00
08/30/2005,05:57,1125.00,1125.00,1124.75,1125.00,52,30,82.00
08/30/2005,05:58,1125.00,1125.00,1124.75,1125.00,10,79,89.00
08/30/2005,05:59,1125.00,1125.25,1125.00,1125.00,39,5,44.00
08/30/2005,06:01,1125.25,1125.25,1124.75,1124.75,2,113,115.00
08/30/2005,06:02,1124.75,1125.00,1124.75,1124.75,5,12,17.00
08/30/2005,06:03,1125.00,1125.00,1125.00,1125.00,25,0,25.00
08/30/2005,06:04,1125.00,1125.25,1124.75,1125.25,50,9,59.00
08/30/2005,06:05,1124.75,1124.75,1124.75,1124.75,0,6,6.00
08/30/2005,06:06,1125.00,1125.00,1125.00,1125.00,11,0,11.00
08/30/2005,06:07,1124.75,1125.00,1124.75,1124.75,25,6,31.00
08/30/2005,06:08,1125.00,1125.00,1125.00,1125.00,1,0,1.00
08/30/2005,06:09,1124.75,1125.00,1124.75,1125.00,10,4,14.00
08/30/2005,06:10,1125.00,1125.00,1124.75,1124.75,1,15,16.00
08/30/2005,06:11,1124.75,1125.00,1124.75,1125.00,9,63,72.00
08/30/2005,06:12,1124.75,1125.00,1124.75,1125.00,1,3,4.00
08/30/2005,06:13,1124.75,1125.00,1124.75,1125.00,4,40,44.00
08/30/2005,06:14,1124.75,1124.75,1124.75,1124.75,0,5,5.00
08/30/2005,06:15,1125.00,1125.00,1125.00,1125.00,2,0,2.00
08/30/2005,06:16,1125.00,1125.00,1124.75,1125.00,6,26,32.00
08/30/2005,06:17,1125.00,1125.00,1124.75,1124.75,1,164,165.00
08/30/2005,06:18,1124.75,1125.00,1124.75,1125.00,12,121,133.00
08/30/2005,06:19,1125.00,1125.00,1124.75,1125.00,19,1,20.00
08/30/2005,06:20,1125.00,1125.00,1124.75,1125.00,84,6,90.00
08/30/2005,06:21,1125.00,1125.25,1124.75,1125.00,56,25,81.00
08/30/2005,06:22,1125.00,1125.00,1124.75,1124.75,0,193,193.00
08/30/2005,06:23,1124.75,1124.75,1124.75,1124.75,0,83,83.00
08/30/2005,06:24,1125.00,1125.00,1124.75,1125.00,3,6,9.00
08/30/2005,06:27,1124.75,1124.75,1124.75,1124.75,0,17,17.00
08/30/2005,06:28,1125.00,1125.00,1124.75,1125.00,4,1,5.00
08/30/2005,06:29,1124.75,1124.75,1124.75,1124.75,0,1,1.00
08/30/2005,06:31,1124.75,1124.75,1124.75,1124.75,0,189,189.00
08/30/2005,06:33,1124.75,1124.75,1124.75,1124.75,0,42,42.00
08/30/2005,06:34,1124.50,1124.75,1124.50,1124.75,5,6,11.00
08/30/2005,06:35,1124.75,1124.75,1124.50,1124.75,12,1,13.00
08/30/2005,06:37,1124.50,1124.50,1124.50,1124.50,0,424,424.00
08/30/2005,06:38,1124.50,1124.50,1124.50,1124.50,0,71,71.00
08/30/2005,06:39,1124.50,1124.50,1124.25,1124.50,130,2,132.00
08/30/2005,06:40,1124.50,1124.50,1124.25,1124.25,73,43,116.00
08/30/2005,06:41,1124.25,1124.25,1124.25,1124.25,0,2,2.00
08/30/2005,06:42,1124.25,1124.25,1124.00,1124.25,76,339,415.00
08/30/2005,06:43,1124.25,1124.25,1124.00,1124.25,167,3,170.00
08/30/2005,06:44,1124.25,1124.25,1123.75,1124.25,33,124,157.00
08/30/2005,06:45,1124.25,1124.25,1124.25,1124.25,163,0,163.00
08/30/2005,06:46,1124.25,1124.25,1124.00,1124.25,193,1,194.00
08/30/2005,06:47,1124.25,1124.50,1124.25,1124.50,8,0,8.00
08/30/2005,06:48,1124.50,1124.50,1124.50,1124.50,5,0,5.00
08/30/2005,06:49,1124.25,1124.50,1124.25,1124.50,14,61,75.00
08/30/2005,06:50,1124.25,1124.50,1124.25,1124.50,3,11,14.00
08/30/2005,06:51,1124.50,1124.50,1124.25,1124.50,36,6,42.00
08/30/2005,06:52,1124.50,1124.50,1124.50,1124.50,98,0,98.00
08/30/2005,06:53,1124.50,1124.50,1124.50,1124.50,5,0,5.00
08/30/2005,06:54,1124.50,1124.50,1124.50,1124.50,63,0,63.00
08/30/2005,06:55,1124.50,1124.50,1124.50,1124.50,19,0,19.00
08/30/2005,06:56,1124.75,1124.75,1124.50,1124.50,2,62,64.00
08/30/2005,06:57,1124.50,1124.50,1124.25,1124.25,38,13,51.00
08/30/2005,06:58,1124.50,1125.00,1124.50,1124.75,396,111,507.00
08/30/2005,06:59,1125.00,1125.00,1125.00,1125.00,20,0,20.00
08/30/2005,07:00,1125.00,1125.00,1124.75,1124.75,4,4,8.00
08/30/2005,07:01,1125.00,1125.00,1124.75,1124.75,3,1,4.00
08/30/2005,07:02,1124.75,1125.00,1124.75,1125.00,250,95,345.00
08/30/2005,07:03,1125.00,1125.25,1124.75,1125.25,130,2,132.00
08/30/2005,07:04,1125.25,1125.50,1125.00,1125.50,321,20,341.00
08/30/2005,07:05,1125.25,1125.25,1125.25,1125.25,0,72,72.00
08/30/2005,07:06,1125.50,1125.50,1125.25,1125.25,2,41,43.00
08/30/2005,07:07,1125.00,1125.25,1125.00,1125.25,117,15,132.00
08/30/2005,07:08,1125.25,1125.25,1124.75,1125.00,15,198,213.00
08/30/2005,07:09,1125.00,1125.00,1125.00,1125.00,43,0,43.00
08/30/2005,07:10,1125.00,1125.00,1124.75,1125.00,105,4,109.00
08/30/2005,07:11,1124.75,1124.75,1124.75,1124.75,0,19,19.00
08/30/2005,07:12,1125.00,1125.00,1125.00,1125.00,11,0,11.00
08/30/2005,07:13,1124.75,1125.00,1124.75,1125.00,27,6,33.00
08/30/2005,07:14,1125.00,1125.00,1125.00,1125.00,14,0,14.00
08/30/2005,07:15,1125.25,1125.25,1125.00,1125.25,109,2,111.00
08/30/2005,07:16,1125.25,1125.50,1125.00,1125.00,252,63,315.00
08/30/2005,07:17,1125.25,1125.25,1125.25,1125.25,7,0,7.00
08/30/2005,07:18,1125.00,1125.25,1125.00,1125.25,17,15,32.00
08/30/2005,07:19,1125.25,1125.25,1125.00,1125.00,2,8,10.00
08/30/2005,07:20,1125.25,1125.25,1125.00,1125.25,27,2,29.00
08/30/2005,07:21,1125.00,1125.25,1124.75,1125.00,22,159,181.00
08/30/2005,07:22,1124.75,1124.75,1124.75,1124.75,0,6,6.00
08/30/2005,07:23,1125.00,1125.00,1124.75,1124.75,10,5,15.00
08/30/2005,07:24,1124.75,1124.75,1124.75,1124.75,0,173,173.00
08/30/2005,07:25,1124.75,1124.75,1124.50,1124.75,56,20,76.00
08/30/2005,07:26,1124.75,1124.75,1124.50,1124.75,144,1,145.00
08/30/2005,07:27,1124.75,1125.00,1124.75,1125.00,36,0,36.00
08/30/2005,07:28,1124.75,1125.00,1124.50,1124.75,17,147,164.00
08/30/2005,07:29,1124.50,1125.00,1124.50,1124.75,68,65,133.00
08/30/2005,07:30,1124.75,1124.75,1124.75,1124.75,0,7,7.00
08/30/2005,07:31,1124.75,1124.75,1124.50,1124.75,23,13,36.00
08/30/2005,07:32,1124.50,1124.75,1124.50,1124.75,183,67,250.00
08/30/2005,07:33,1124.75,1124.75,1124.75,1124.75,49,0,49.00
08/30/2005,07:34,1124.75,1124.75,1124.75,1124.75,11,0,11.00
08/30/2005,07:35,1124.75,1124.75,1124.25,1124.75,576,746,1322.00
08/30/2005,07:36,1124.50,1124.50,1124.25,1124.25,0,103,103.00
08/30/2005,07:37,1124.50,1124.50,1124.00,1124.00,332,343,675.00
08/30/2005,07:38,1124.25,1124.25,1124.00,1124.00,20,21,41.00
08/30/2005,07:39,1124.00,1124.25,1124.00,1124.00,95,602,697.00
08/30/2005,07:40,1124.00,1124.25,1123.75,1124.00,107,185,292.00
08/30/2005,07:41,1124.00,1124.25,1124.00,1124.25,95,17,112.00
08/30/2005,07:42,1124.25,1124.25,1124.00,1124.00,202,178,380.00
08/30/2005,07:43,1124.00,1124.25,1124.00,1124.25,180,130,310.00
08/30/2005,07:44,1124.25,1124.50,1124.25,1124.50,226,1,227.00
08/30/2005,07:45,1124.50,1124.75,1124.50,1124.75,156,30,186.00
08/30/2005,07:46,1124.50,1124.75,1124.50,1124.50,10,156,166.00
08/30/2005,07:47,1124.50,1124.75,1124.50,1124.50,1,5,6.00
08/30/2005,07:48,1124.50,1124.50,1124.25,1124.25,0,92,92.00
08/30/2005,07:49,1124.25,1124.50,1124.25,1124.50,32,96,128.00
08/30/2005,07:50,1124.25,1124.50,1124.25,1124.25,10,80,90.00
08/30/2005,07:51,1124.25,1124.50,1124.25,1124.25,89,114,203.00
08/30/2005,07:52,1124.25,1124.50,1124.25,1124.25,2,73,75.00
08/30/2005,07:53,1124.25,1124.75,1124.25,1124.75,174,2,176.00
08/30/2005,07:54,1124.50,1124.75,1124.50,1124.50,11,76,87.00
08/30/2005,07:55,1124.50,1124.50,1124.50,1124.50,0,56,56.00
08/30/2005,07:56,1124.75,1124.75,1124.50,1124.50,11,15,26.00
08/30/2005,07:57,1124.50,1124.50,1124.25,1124.50,10,8,18.00
08/30/2005,07:58,1124.25,1124.75,1124.25,1124.50,17,38,55.00
08/30/2005,07:59,1124.50,1124.50,1124.50,1124.50,0,14,14.00
08/30/2005,08:00,1124.50,1124.50,1124.25,1124.25,14,12,26.00
08/30/2005,08:01,1124.25,1124.50,1124.25,1124.50,159,20,179.00
08/30/2005,08:02,1124.50,1124.75,1124.50,1124.50,26,37,63.00
08/30/2005,08:03,1124.50,1124.50,1124.25,1124.50,52,31,83.00
08/30/2005,08:04,1124.50,1124.75,1124.50,1124.75,50,30,80.00
08/30/2005,08:05,1124.50,1124.75,1124.50,1124.75,20,3,23.00
08/30/2005,08:06,1124.50,1124.75,1124.50,1124.75,13,16,29.00
08/30/2005,08:07,1124.50,1124.75,1124.50,1124.75,68,9,77.00
08/30/2005,08:08,1124.75,1124.75,1124.50,1124.75,69,134,203.00
08/30/2005,08:09,1124.75,1124.75,1124.50,1124.50,59,112,171.00
08/30/2005,08:10,1124.75,1124.75,1124.50,1124.50,13,9,22.00
08/30/2005,08:11,1124.75,1124.75,1124.25,1124.25,14,262,276.00
08/30/2005,08:12,1124.50,1124.50,1124.25,1124.50,17,24,41.00
08/30/2005,08:13,1124.50,1124.50,1124.25,1124.50,35,4,39.00
08/30/2005,08:14,1124.50,1124.50,1124.50,1124.50,173,0,173.00
08/30/2005,08:15,1124.50,1124.75,1124.50,1124.75,26,9,35.00
08/30/2005,08:16,1124.75,1124.75,1124.50,1124.75,62,15,77.00
08/30/2005,08:17,1124.75,1124.75,1124.50,1124.75,22,22,44.00
08/30/2005,08:18,1124.50,1124.75,1124.50,1124.75,135,10,145.00
08/30/2005,08:19,1124.50,1124.50,1124.50,1124.50,0,51,51.00
08/30/2005,08:20,1124.75,1124.75,1124.50,1124.50,60,37,97.00
08/30/2005,08:21,1124.50,1124.75,1124.50,1124.75,21,53,74.00
08/30/2005,08:22,1124.75,1124.75,1124.50,1124.50,77,275,352.00
08/30/2005,08:23,1124.25,1124.50,1124.25,1124.50,13,8,21.00
08/30/2005,08:24,1124.25,1124.50,1124.25,1124.50,114,256,370.00
08/30/2005,08:25,1124.50,1124.50,1124.00,1124.00,63,402,465.00
08/30/2005,08:26,1124.25,1124.25,1124.00,1124.25,171,6,177.00
08/30/2005,08:27,1124.50,1124.50,1124.25,1124.25,21,6,27.00
08/30/2005,08:28,1124.25,1124.25,1124.00,1124.00,72,353,425.00
08/30/2005,08:29,1124.25,1124.25,1124.00,1124.00,86,19,105.00
08/30/2005,08:30,1124.25,1124.25,1123.75,1123.75,942,729,1671.00
08/30/2005,08:31,1123.75,1124.00,1123.25,1123.25,2991,4406,7397.00
08/30/2005,08:32,1123.25,1123.50,1122.75,1123.25,1057,3403,4460.00
08/30/2005,08:33,1123.25,1123.25,1122.50,1122.75,1257,3544,4801.00
08/30/2005,08:34,1122.75,1123.00,1122.50,1122.75,668,1756,2424.00
08/30/2005,08:35,1122.75,1123.25,1122.75,1123.00,2167,792,2959.00
08/30/2005,08:36,1123.25,1123.25,1122.75,1122.75,1845,2023,3868.00
08/30/2005,08:37,1123.00,1123.25,1122.75,1123.25,2124,110,2234.00
08/30/2005,08:38,1123.25,1123.50,1122.75,1123.00,1006,2120,3126.00
08/30/2005,08:39,1123.00,1123.50,1122.75,1123.50,1019,72,1091.00
08/30/2005,08:40,1123.25,1123.75,1123.25,1123.50,1436,1103,2539.00
08/30/2005,08:41,1123.75,1124.00,1123.50,1123.75,1180,933,2113.00
08/30/2005,08:42,1123.75,1123.75,1123.25,1123.25,1040,1549,2589.00
08/30/2005,08:43,1123.25,1123.50,1123.00,1123.00,672,2271,2943.00
08/30/2005,08:44,1123.00,1123.75,1123.00,1123.50,1078,1713,2791.00
08/30/2005,08:45,1123.25,1123.25,1121.75,1122.00,2583,6913,9496.00
08/30/2005,08:46,1122.00,1122.25,1121.50,1122.00,3282,4433,7715.00
08/30/2005,08:47,1122.00,1122.00,1121.50,1121.75,1609,1870,3479.00
08/30/2005,08:48,1121.50,1121.75,1121.00,1121.50,2630,5441,8071.00
08/30/2005,08:49,1121.50,1121.50,1120.75,1121.25,2532,4010,6542.00
08/30/2005,08:50,1121.50,1121.75,1121.00,1121.75,3786,1732,5518.00
08/30/2005,08:51,1121.75,1121.75,1121.50,1121.75,1113,459,1572.00
08/30/2005,08:52,1121.75,1122.00,1121.75,1122.00,1251,25,1276.00
08/30/2005,08:53,1122.00,1122.00,1121.50,1122.00,855,1738,2593.00
08/30/2005,08:54,1122.00,1122.00,1121.75,1122.00,887,930,1817.00
08/30/2005,08:55,1122.00,1122.25,1121.50,1121.50,660,2065,2725.00
08/30/2005,08:56,1121.75,1122.00,1121.25,1121.75,1564,1439,3003.00
08/30/2005,08:57,1122.00,1122.00,1121.50,1121.75,62,860,922.00
08/30/2005,08:58,1121.75,1122.00,1121.50,1121.75,525,339,864.00
08/30/2005,08:59,1121.75,1122.00,1121.00,1121.50,1331,2437,3768.00
08/30/2005,09:00,1121.25,1121.50,1120.75,1121.25,998,1453,2451.00
08/30/2005,09:01,1121.25,1123.00,1121.00,1122.25,8486,5415,13901.00
08/30/2005,09:02,1122.50,1123.00,1122.25,1122.50,2289,2362,4651.00
08/30/2005,09:03,1122.75,1123.00,1122.25,1122.25,1648,2200,3848.00
08/30/2005,09:04,1122.25,1122.25,1121.75,1122.25,1097,2180,3277.00
08/30/2005,09:05,1122.00,1123.50,1122.00,1123.25,3246,1453,4699.00
08/30/2005,09:06,1123.25,1123.50,1122.75,1122.75,1419,2130,3549.00
08/30/2005,09:07,1122.75,1123.00,1121.25,1121.75,1481,4728,6209.00
08/30/2005,09:08,1121.75,1122.00,1121.00,1121.00,1072,1822,2894.00
08/30/2005,09:09,1121.00,1121.50,1120.75,1121.00,1360,2910,4270.00
08/30/2005,09:10,1121.00,1121.50,1120.75,1121.25,1790,1016,2806.00
08/30/2005,09:11,1121.25,1121.75,1120.75,1121.25,2246,2802,5048.00
08/30/2005,09:12,1121.25,1121.50,1120.50,1121.50,1642,2830,4472.00
08/30/2005,09:13,1121.50,1122.75,1121.25,1122.50,3188,1637,4825.00
08/30/2005,09:14,1122.50,1122.50,1121.50,1121.75,1112,2011,3123.00
08/30/2005,09:15,1121.75,1122.25,1121.50,1122.25,1613,1537,3150.00
08/30/2005,09:16,1122.25,1122.25,1121.25,1121.50,2762,2418,5180.00
08/30/2005,09:17,1121.50,1122.50,1121.50,1122.00,1958,806,2764.00
08/30/2005,09:18,1122.25,1122.25,1121.75,1122.00,840,433,1273.00
08/30/2005,09:19,1122.00,1122.00,1121.25,1121.75,1181,2504,3685.00
08/30/2005,09:20,1121.75,1121.75,1120.75,1121.00,978,3023,4001.00
08/30/2005,09:21,1120.75,1121.50,1120.75,1121.25,1979,1048,3027.00
08/30/2005,09:22,1121.25,1122.25,1121.00,1121.75,2346,1770,4116.00
08/30/2005,09:23,1122.00,1122.00,1120.50,1120.50,474,3936,4410.00
08/30/2005,09:24,1120.75,1121.25,1120.50,1121.25,1269,2223,3492.00
08/30/2005,09:25,1121.25,1121.50,1120.75,1121.25,1958,1876,3834.00
08/30/2005,09:26,1121.50,1121.50,1121.00,1121.25,105,953,1058.00
08/30/2005,09:27,1121.25,1121.75,1120.75,1120.75,1051,1313,2364.00
08/30/2005,09:28,1121.00,1121.00,1120.25,1120.50,2474,3115,5589.00
08/30/2005,09:29,1120.75,1120.75,1120.00,1120.25,935,5664,6599.00
08/30/2005,09:30,1120.25,1120.75,1120.00,1120.50,2721,1925,4646.00
08/30/2005,09:31,1120.50,1120.75,1120.25,1120.50,2702,1812,4514.00
08/30/2005,09:32,1120.50,1120.50,1120.00,1120.25,778,2642,3420.00
08/30/2005,09:33,1120.25,1120.75,1119.50,1120.75,3469,3729,7198.00
08/30/2005,09:34,1120.75,1121.25,1120.25,1121.25,1879,1040,2919.00
08/30/2005,09:35,1121.25,1121.50,1120.75,1121.00,1512,3559,5071.00
08/30/2005,09:36,1121.00,1121.00,1120.25,1120.25,282,2337,2619.00
08/30/2005,09:37,1120.25,1120.75,1119.75,1119.75,3373,2209,5582.00
08/30/2005,09:38,1120.00,1120.50,1119.50,1120.00,2601,1829,4430.00
08/30/2005,09:39,1120.25,1120.50,1119.25,1119.50,2099,3730,5829.00
08/30/2005,09:40,1119.25,1119.50,1119.00,1119.25,2365,4901,7266.00
08/30/2005,09:41,1119.25,1120.25,1119.00,1120.00,3284,1960,5244.00
08/30/2005,09:42,1119.75,1120.00,1119.00,1119.25,555,3040,3595.00
08/30/2005,09:43,1119.25,1119.50,1118.75,1119.00,2614,2328,4942.00
08/30/2005,09:44,1119.00,1119.00,1118.00,1118.00,3064,7734,10798.00
08/30/2005,09:45,1118.25,1118.25,1117.25,1117.75,5870,5850,11720.00
08/30/2005,09:46,1118.00,1118.50,1117.00,1118.25,3919,3998,7917.00
08/30/2005,09:47,1118.25,1119.00,1118.00,1118.50,4276,1308,5584.00
08/30/2005,09:48,1118.50,1118.75,1117.75,1118.00,951,2211,3162.00
08/30/2005,09:49,1118.00,1118.75,1117.50,1118.75,2298,1672,3970.00
08/30/2005,09:50,1118.50,1119.00,1118.25,1118.50,2931,2867,5798.00
08/30/2005,09:51,1118.50,1118.75,1118.25,1118.50,1078,1374,2452.00
08/30/2005,09:52,1118.50,1118.50,1118.00,1118.25,762,1365,2127.00
08/30/2005,09:53,1118.00,1119.00,1118.00,1118.75,1781,371,2152.00
08/30/2005,09:54,1118.75,1119.25,1118.75,1119.25,1439,592,2031.00
08/30/2005,09:55,1119.25,1119.75,1119.00,1119.50,3657,2111,5768.00
08/30/2005,09:56,1119.25,1119.75,1119.25,1119.50,1732,842,2574.00
08/30/2005,09:57,1119.50,1120.00,1119.50,1119.75,1446,1277,2723.00
08/30/2005,09:58,1119.75,1120.25,1119.75,1119.75,1788,1008,2796.00
08/30/2005,09:59,1119.75,1120.25,1119.50,1119.75,447,957,1404.00
08/30/2005,10:00,1119.50,1119.75,1119.25,1119.50,558,697,1255.00
08/30/2005,10:01,1119.50,1119.75,1119.00,1119.25,501,1053,1554.00
08/30/2005,10:02,1119.25,1119.50,1119.00,1119.25,924,349,1273.00
08/30/2005,10:03,1119.00,1119.25,1118.75,1118.75,450,1363,1813.00
08/30/2005,10:04,1118.75,1119.00,1118.50,1119.00,627,1686,2313.00
08/30/2005,10:05,1118.75,1119.00,1118.50,1118.75,414,402,816.00
08/30/2005,10:06,1118.75,1119.50,1118.75,1119.00,874,666,1540.00
08/30/2005,10:07,1119.25,1119.25,1118.75,1119.00,104,526,630.00
08/30/2005,10:08,1119.00,1119.25,1118.75,1118.75,155,538,693.00
08/30/2005,10:09,1118.75,1119.00,1118.25,1118.25,126,2558,2684.00
08/30/2005,10:10,1118.50,1118.75,1118.00,1118.00,792,2691,3483.00
08/30/2005,10:11,1118.25,1118.50,1118.00,1118.00,798,2690,3488.00
08/30/2005,10:12,1118.25,1118.50,1117.75,1118.25,1047,1344,2391.00
08/30/2005,10:13,1118.25,1118.50,1118.00,1118.25,1135,556,1691.00
08/30/2005,10:14,1118.25,1118.50,1117.75,1117.75,2061,2227,4288.00
08/30/2005,10:15,1117.75,1118.25,1117.50,1118.25,1290,2376,3666.00
08/30/2005,10:16,1118.00,1118.25,1117.25,1117.50,1569,3887,5456.00
08/30/2005,10:17,1117.50,1117.50,1116.25,1116.25,2655,8932,11587.00
08/30/2005,10:18,1116.25,1116.75,1116.00,1116.50,2375,3158,5533.00
08/30/2005,10:19,1116.50,1116.75,1116.25,1116.25,3656,3259,6915.00
08/30/2005,10:20,1116.25,1117.50,1116.25,1117.25,4734,2139,6873.00
08/30/2005,10:21,1117.00,1117.25,1116.25,1116.50,1989,6241,8230.00
08/30/2005,10:22,1116.25,1117.50,1116.25,1117.25,3196,1988,5184.00
08/30/2005,10:23,1117.25,1117.25,1116.75,1117.25,1357,697,2054.00
08/30/2005,10:24,1117.00,1117.25,1116.75,1116.75,362,1538,1900.00
08/30/2005,10:25,1116.75,1117.75,1116.75,1117.75,1468,668,2136.00
08/30/2005,10:26,1117.75,1118.50,1117.75,1118.00,4958,1164,6122.00
08/30/2005,10:27,1118.25,1118.50,1118.00,1118.25,1133,696,1829.00
08/30/2005,10:28,1118.00,1118.50,1118.00,1118.25,1043,452,1495.00
08/30/2005,10:29,1118.25,1119.00,1118.25,1118.75,2825,1641,4466.00
08/30/2005,10:30,1118.75,1119.25,1118.50,1119.00,2650,1356,4006.00
08/30/2005,10:31,1118.75,1119.75,1118.75,1119.25,4426,2763,7189.00
08/30/2005,10:32,1119.25,1119.75,1119.25,1119.50,2346,716,3062.00
08/30/2005,10:33,1119.75,1119.75,1119.00,1119.25,275,855,1130.00
08/30/2005,10:34,1119.25,1119.25,1118.75,1118.75,799,1628,2427.00
08/30/2005,10:35,1118.75,1119.25,1118.25,1118.75,1919,2670,4589.00
08/30/2005,10:36,1118.75,1119.00,1118.50,1118.75,419,663,1082.00
08/30/2005,10:37,1118.50,1118.75,1118.50,1118.50,18,732,750.00
08/30/2005,10:38,1118.50,1118.75,1118.50,1118.50,12,1195,1207.00
08/30/2005,10:39,1118.50,1118.75,1117.50,1118.00,1200,4994,6194.00
08/30/2005,10:40,1118.00,1118.75,1118.00,1118.50,1139,1236,2375.00
08/30/2005,10:41,1118.50,1118.50,1117.75,1118.00,103,2113,2216.00
08/30/2005,10:42,1117.75,1118.00,1117.00,1117.25,803,3072,3875.00
08/30/2005,10:43,1117.50,1117.50,1117.00,1117.25,564,1229,1793.00
08/30/2005,10:44,1117.50,1117.75,1117.25,1117.50,1068,615,1683.00
08/30/2005,10:45,1117.50,1118.00,1117.50,1117.50,747,833,1580.00
08/30/2005,10:46,1117.75,1117.75,1117.25,1117.50,478,691,1169.00
08/30/2005,10:47,1117.25,1118.25,1117.25,1118.25,1733,53,1786.00
08/30/2005,10:48,1118.00,1118.50,1118.00,1118.00,1793,1375,3168.00
08/30/2005,10:49,1118.00,1118.00,1117.50,1117.50,631,1984,2615.00
08/30/2005,10:50,1117.50,1118.00,1117.25,1118.00,2142,748,2890.00
08/30/2005,10:51,1118.00,1118.00,1117.25,1117.50,49,1538,1587.00
08/30/2005,10:52,1117.50,1117.50,1117.00,1117.50,785,1345,2130.00
08/30/2005,10:53,1117.50,1117.50,1117.00,1117.50,775,368,1143.00
08/30/2005,10:54,1117.50,1117.75,1117.00,1117.25,205,778,983.00
08/30/2005,10:55,1117.25,1117.50,1117.00,1117.25,427,616,1043.00
08/30/2005,10:56,1117.50,1118.00,1117.25,1118.00,1213,381,1594.00
08/30/2005,10:57,1118.00,1118.00,1117.00,1117.25,694,1267,1961.00
08/30/2005,10:58,1117.25,1118.00,1117.25,1117.50,1236,548,1784.00
08/30/2005,10:59,1117.50,1117.75,1117.25,1117.50,334,893,1227.00
08/30/2005,11:00,1117.50,1117.75,1117.00,1117.50,474,1008,1482.00
08/30/2005,11:01,1117.50,1117.75,1117.00,1117.25,556,1414,1970.00
08/30/2005,11:02,1117.25,1117.75,1116.75,1117.75,1092,1483,2575.00
08/30/2005,11:03,1117.50,1118.75,1117.50,1118.25,2563,1287,3850.00
08/30/2005,11:04,1118.25,1119.00,1118.25,1118.75,1110,100,1210.00
08/30/2005,11:05,1118.75,1119.00,1118.50,1118.50,251,888,1139.00
08/30/2005,11:06,1118.50,1119.00,1118.50,1119.00,1362,593,1955.00
08/30/2005,11:07,1119.00,1119.00,1118.75,1118.75,392,139,531.00
08/30/2005,11:08,1118.75,1119.00,1118.25,1118.75,1097,937,2034.00
08/30/2005,11:09,1118.75,1119.00,1118.50,1118.75,922,423,1345.00
08/30/2005,11:10,1118.75,1119.50,1118.75,1119.25,1951,1479,3430.00
08/30/2005,11:11,1119.25,1119.75,1119.25,1119.25,2926,507,3433.00
08/30/2005,11:12,1119.50,1119.75,1119.25,1119.50,1061,730,1791.00
08/30/2005,11:13,1119.50,1120.00,1119.25,1119.75,1967,283,2250.00
08/30/2005,11:14,1120.00,1120.25,1119.75,1120.00,2233,689,2922.00
08/30/2005,11:15,1120.00,1120.00,1119.00,1119.25,886,2004,2890.00
08/30/2005,11:16,1119.25,1119.75,1119.25,1119.25,381,309,690.00
08/30/2005,11:17,1119.00,1119.25,1118.50,1118.50,262,1557,1819.00
08/30/2005,11:18,1118.75,1119.00,1118.50,1118.75,993,2246,3239.00
08/30/2005,11:19,1118.75,1119.00,1118.50,1119.00,1513,957,2470.00
08/30/2005,11:20,1119.00,1120.00,1119.00,1119.50,3736,2008,5744.00
08/30/2005,11:21,1119.50,1120.50,1119.50,1120.50,3526,1464,4990.00
08/30/2005,11:22,1120.50,1121.00,1120.00,1120.75,4332,2314,6646.00
08/30/2005,11:23,1120.75,1121.50,1120.50,1121.50,2428,1217,3645.00
08/30/2005,11:24,1121.50,1121.50,1120.75,1120.75,2874,1823,4697.00
08/30/2005,11:25,1121.00,1121.00,1120.50,1120.75,1605,1012,2617.00
08/30/2005,11:26,1121.00,1121.50,1121.00,1121.00,1708,623,2331.00
08/30/2005,11:27,1121.00,1121.50,1120.75,1121.25,2104,826,2930.00
08/30/2005,11:28,1121.25,1121.75,1121.00,1121.00,2304,1696,4000.00
08/30/2005,11:29,1121.25,1121.25,1120.50,1120.50,746,1249,1995.00
08/30/2005,11:30,1120.50,1121.00,1120.25,1120.50,958,2030,2988.00
08/30/2005,11:31,1120.75,1121.25,1120.75,1121.00,1878,1343,3221.00
08/30/2005,11:32,1121.00,1121.25,1120.75,1120.75,44,1424,1468.00
08/30/2005,11:33,1120.75,1121.00,1120.50,1120.75,315,605,920.00
08/30/2005,11:34,1120.75,1121.00,1120.25,1120.25,82,561,643.00
08/30/2005,11:35,1120.50,1120.75,1120.25,1120.50,423,881,1304.00
08/30/2005,11:36,1120.50,1120.75,1120.25,1120.25,116,741,857.00
08/30/2005,11:37,1120.50,1120.75,1120.25,1120.25,107,420,527.00
08/30/2005,11:38,1120.25,1120.75,1120.25,1120.75,869,237,1106.00
08/30/2005,11:39,1120.75,1121.00,1120.75,1121.00,198,153,351.00
08/30/2005,11:40,1120.75,1121.00,1120.50,1120.75,95,246,341.00
08/30/2005,11:41,1120.50,1120.50,1120.00,1120.25,97,1398,1495.00
08/30/2005,11:42,1120.25,1120.50,1120.25,1120.25,152,271,423.00
08/30/2005,11:43,1120.25,1120.25,1119.50,1120.00,650,2715,3365.00
08/30/2005,11:44,1119.75,1120.00,1119.50,1120.00,587,321,908.00
08/30/2005,11:45,1119.75,1120.25,1119.75,1120.00,313,329,642.00
08/30/2005,11:46,1120.00,1120.00,1119.75,1119.75,36,225,261.00
08/30/2005,11:47,1119.75,1120.25,1119.75,1119.75,322,390,712.00
08/30/2005,11:48,1119.75,1120.25,1119.75,1120.00,199,29,228.00
08/30/2005,11:49,1120.25,1120.50,1120.00,1120.50,1270,285,1555.00
08/30/2005,11:50,1120.50,1121.25,1120.25,1121.00,2878,265,3143.00
08/30/2005,11:51,1121.00,1121.50,1120.75,1121.00,1526,400,1926.00
08/30/2005,11:52,1121.25,1121.25,1120.75,1121.00,718,312,1030.00
08/30/2005,11:53,1121.00,1121.25,1120.75,1120.75,894,889,1783.00
08/30/2005,11:54,1120.75,1120.75,1120.50,1120.50,59,419,478.00
08/30/2005,11:55,1120.50,1120.75,1120.25,1120.75,485,426,911.00
08/30/2005,11:56,1120.75,1121.00,1120.50,1120.50,619,274,893.00
08/30/2005,11:57,1120.75,1121.25,1120.50,1121.00,729,242,971.00
08/30/2005,11:58,1121.00,1121.25,1120.75,1121.00,154,61,215.00
08/30/2005,11:59,1121.00,1121.00,1120.50,1120.75,500,595,1095.00
08/30/2005,12:00,1120.50,1121.00,1120.25,1120.50,494,548,1042.00
08/30/2005,12:01,1120.75,1120.75,1120.25,1120.50,128,197,325.00
08/30/2005,12:02,1120.50,1120.50,1120.00,1120.00,325,932,1257.00
08/30/2005,12:03,1120.00,1120.50,1119.75,1120.25,936,716,1652.00
08/30/2005,12:04,1120.00,1120.25,1120.00,1120.00,7,474,481.00
08/30/2005,12:05,1120.00,1120.25,1120.00,1120.25,29,9,38.00
08/30/2005,12:06,1120.25,1120.25,1119.75,1120.00,43,357,400.00
08/30/2005,12:07,1120.00,1120.50,1119.75,1120.25,772,499,1271.00
08/30/2005,12:08,1120.25,1120.50,1120.00,1120.25,353,234,587.00
08/30/2005,12:09,1120.25,1120.25,1119.75,1119.75,381,1370,1751.00
08/30/2005,12:10,1120.00,1120.25,1119.75,1120.25,676,218,894.00
08/30/2005,12:11,1120.25,1120.25,1119.75,1119.75,33,104,137.00
08/30/2005,12:12,1120.00,1120.00,1119.25,1119.50,87,985,1072.00
08/30/2005,12:13,1119.50,1119.50,1119.00,1119.25,281,1282,1563.00
08/30/2005,12:14,1119.25,1119.50,1119.25,1119.50,96,793,889.00
08/30/2005,12:15,1119.50,1120.00,1119.50,1120.00,1421,120,1541.00
08/30/2005,12:16,1119.75,1120.00,1119.50,1119.75,117,341,458.00
08/30/2005,12:17,1119.75,1120.25,1119.50,1119.75,617,605,1222.00
08/30/2005,12:18,1119.75,1120.00,1119.75,1119.75,123,253,376.00
08/30/2005,12:19,1119.75,1119.75,1119.25,1119.75,321,594,915.00
08/30/2005,12:20,1119.75,1120.00,1119.75,1119.75,851,17,868.00
08/30/2005,12:21,1119.75,1120.25,1119.75,1120.00,237,98,335.00
08/30/2005,12:22,1120.00,1120.25,1119.75,1120.00,317,268,585.00
08/30/2005,12:23,1120.25,1120.25,1119.75,1120.00,7,308,315.00
08/30/2005,12:24,1120.00,1120.00,1119.75,1120.00,277,3,280.00
08/30/2005,12:25,1120.00,1120.00,1119.75,1119.75,269,121,390.00
08/30/2005,12:26,1120.00,1120.00,1119.50,1119.50,42,327,369.00
08/30/2005,12:27,1119.75,1120.25,1119.75,1120.25,500,203,703.00
08/30/2005,12:28,1120.25,1120.25,1120.00,1120.00,17,421,438.00
08/30/2005,12:29,1120.25,1120.25,1119.75,1120.00,14,58,72.00
08/30/2005,12:30,1120.00,1120.50,1120.00,1120.25,845,349,1194.00
08/30/2005,12:31,1120.25,1120.50,1120.00,1120.25,441,110,551.00
08/30/2005,12:32,1120.50,1120.75,1120.25,1120.50,833,1094,1927.00
08/30/2005,12:33,1120.50,1120.75,1120.25,1120.75,1088,275,1363.00
08/30/2005,12:34,1120.75,1121.25,1120.50,1121.00,1775,359,2134.00
08/30/2005,12:35,1121.25,1121.50,1120.75,1121.50,1380,1233,2613.00
08/30/2005,12:36,1121.50,1121.50,1121.00,1121.00,1013,418,1431.00
08/30/2005,12:37,1121.25,1121.50,1120.75,1121.50,856,514,1370.00
08/30/2005,12:38,1121.25,1122.25,1121.25,1121.75,2817,496,3313.00
08/30/2005,12:39,1121.75,1122.50,1121.50,1122.25,3665,636,4301.00
08/30/2005,12:40,1122.25,1122.75,1122.25,1122.50,2055,1113,3168.00
08/30/2005,12:41,1122.75,1123.00,1122.25,1122.50,1756,1343,3099.00
08/30/2005,12:42,1122.75,1123.00,1122.50,1122.75,2338,1531,3869.00
08/30/2005,12:43,1122.75,1122.75,1122.50,1122.75,456,208,664.00
08/30/2005,12:44,1122.50,1123.00,1122.50,1123.00,1753,156,1909.00
08/30/2005,12:45,1123.00,1123.25,1122.50,1123.00,2284,1045,3329.00
08/30/2005,12:46,1123.00,1123.25,1122.50,1122.75,1754,1374,3128.00
08/30/2005,12:47,1122.50,1122.75,1122.25,1122.25,858,1976,2834.00
08/30/2005,12:48,1122.50,1122.50,1122.00,1122.00,553,1277,1830.00
08/30/2005,12:49,1122.00,1122.50,1122.00,1122.00,471,173,644.00
08/30/2005,12:50,1122.00,1122.25,1121.75,1122.00,145,1260,1405.00
08/30/2005,12:51,1122.00,1122.25,1121.50,1121.50,340,1255,1595.00
08/30/2005,12:52,1121.50,1121.75,1121.25,1121.50,955,1376,2331.00
08/30/2005,12:53,1121.50,1121.75,1121.25,1121.50,621,946,1567.00
08/30/2005,12:54,1121.50,1121.75,1120.75,1120.75,522,2281,2803.00
08/30/2005,12:55,1120.75,1121.50,1120.50,1121.25,1825,1179,3004.00
08/30/2005,12:56,1121.00,1121.50,1121.00,1121.50,689,90,779.00
08/30/2005,12:57,1121.25,1121.50,1121.00,1121.00,107,341,448.00
08/30/2005,12:58,1121.00,1121.50,1121.00,1121.25,608,259,867.00
08/30/2005,12:59,1121.50,1121.50,1121.25,1121.25,672,13,685.00
08/30/2005,13:00,1121.50,1122.00,1121.25,1121.50,859,771,1630.00
08/30/2005,13:01,1121.50,1121.75,1121.00,1121.00,667,1409,2076.00
08/30/2005,13:02,1121.25,1122.00,1121.00,1121.50,1200,419,1619.00
08/30/2005,13:03,1121.25,1121.25,1119.75,1120.00,1514,3963,5477.00
08/30/2005,13:04,1120.00,1120.25,1119.00,1119.50,1673,4681,6354.00
08/30/2005,13:05,1119.50,1119.75,1119.25,1119.50,1112,919,2031.00
08/30/2005,13:06,1119.50,1119.50,1119.00,1119.25,1268,1385,2653.00
08/30/2005,13:07,1119.50,1119.50,1118.50,1118.75,1818,5989,7807.00
08/30/2005,13:08,1118.75,1119.00,1118.25,1118.50,1975,4453,6428.00
08/30/2005,13:09,1118.50,1119.25,1118.50,1119.25,2481,1550,4031.00
08/30/2005,13:10,1119.00,1119.75,1119.00,1119.75,2260,202,2462.00
08/30/2005,13:11,1119.75,1120.25,1119.25,1119.50,2229,1767,3996.00
08/30/2005,13:12,1119.50,1120.50,1119.50,1119.75,1402,1128,2530.00
08/30/2005,13:13,1119.75,1120.00,1119.25,1119.25,461,2073,2534.00
08/30/2005,13:14,1119.25,1119.50,1119.25,1119.25,690,87,777.00
08/30/2005,13:15,1119.25,1119.50,1118.75,1119.00,910,2197,3107.00
08/30/2005,13:16,1119.00,1119.25,1118.50,1118.75,471,2526,2997.00
08/30/2005,13:17,1118.75,1118.75,1117.25,1117.50,2917,6161,9078.00
08/30/2005,13:18,1117.50,1118.00,1117.25,1117.50,1165,2648,3813.00
08/30/2005,13:19,1117.50,1118.50,1117.50,1118.25,1913,1795,3708.00
08/30/2005,13:20,1118.25,1118.50,1118.00,1118.00,547,257,804.00
08/30/2005,13:21,1118.00,1119.00,1118.00,1119.00,1647,415,2062.00
08/30/2005,13:22,1118.75,1119.25,1118.50,1119.25,1226,492,1718.00
08/30/2005,13:23,1119.00,1120.00,1119.00,1119.50,2438,1496,3934.00
08/30/2005,13:24,1119.50,1119.50,1119.00,1119.25,1231,1589,2820.00
08/30/2005,13:25,1119.25,1119.75,1118.75,1119.00,1013,1936,2949.00
08/30/2005,13:26,1119.00,1119.25,1118.00,1118.00,1236,3180,4416.00
08/30/2005,13:27,1118.25,1118.50,1118.00,1118.25,1161,366,1527.00
08/30/2005,13:28,1118.25,1118.50,1117.75,1118.25,1017,1598,2615.00
08/30/2005,13:29,1118.25,1119.00,1118.00,1118.75,1874,217,2091.00
08/30/2005,13:30,1118.75,1119.00,1118.25,1118.75,675,716,1391.00
08/30/2005,13:31,1118.75,1119.25,1118.50,1119.00,703,362,1065.00
08/30/2005,13:32,1119.00,1119.00,1118.00,1118.75,820,1558,2378.00
08/30/2005,13:33,1118.50,1118.75,1118.25,1118.50,265,336,601.00
08/30/2005,13:34,1118.50,1118.75,1118.00,1118.00,1012,1023,2035.00
08/30/2005,13:35,1118.00,1119.00,1118.00,1119.00,1700,685,2385.00
08/30/2005,13:36,1118.75,1119.00,1118.25,1118.50,373,904,1277.00
08/30/2005,13:37,1118.50,1118.75,1118.25,1118.50,507,282,789.00
08/30/2005,13:38,1118.75,1118.75,1118.50,1118.75,321,6,327.00
08/30/2005,13:39,1118.75,1119.00,1118.25,1118.50,249,883,1132.00
08/30/2005,13:40,1118.50,1119.50,1118.50,1119.25,2324,525,2849.00
08/30/2005,13:41,1119.50,1119.75,1119.25,1119.50,512,723,1235.00
08/30/2005,13:42,1119.50,1119.50,1119.25,1119.50,10,221,231.00
08/30/2005,13:43,1119.25,1119.50,1118.75,1119.00,178,1215,1393.00
08/30/2005,13:44,1119.00,1119.75,1119.00,1119.50,591,165,756.00
08/30/2005,13:45,1119.50,1119.75,1119.00,1119.75,585,627,1212.00
08/30/2005,13:46,1119.50,1119.75,1118.75,1118.75,310,1078,1388.00
08/30/2005,13:47,1119.00,1119.50,1119.00,1119.25,1745,485,2230.00
08/30/2005,13:48,1119.25,1119.50,1118.75,1119.00,695,784,1479.00
08/30/2005,13:49,1119.00,1119.00,1118.25,1118.25,711,1250,1961.00
08/30/2005,13:50,1118.25,1118.50,1118.25,1118.25,38,252,290.00
08/30/2005,13:51,1118.25,1118.50,1117.25,1117.75,1287,5881,7168.00
08/30/2005,13:52,1117.75,1117.75,1116.75,1116.75,3349,3439,6788.00
08/30/2005,13:53,1117.00,1117.50,1116.00,1116.50,3805,5499,9304.00
08/30/2005,13:54,1116.50,1117.00,1116.25,1116.50,3051,2084,5135.00
08/30/2005,13:55,1116.50,1117.50,1116.50,1117.25,1272,1756,3028.00
08/30/2005,13:56,1117.25,1117.25,1116.75,1117.25,355,479,834.00
08/30/2005,13:57,1117.00,1117.75,1117.00,1117.75,1487,975,2462.00
08/30/2005,13:58,1117.75,1117.75,1116.75,1116.75,68,1530,1598.00
08/30/2005,13:59,1116.75,1117.75,1116.75,1117.25,1730,815,2545.00
08/30/2005,14:00,1117.25,1117.25,1115.50,1115.75,4140,10478,14618.00
08/30/2005,14:01,1115.75,1116.25,1115.75,1116.00,2415,2659,5074.00
08/30/2005,14:02,1116.00,1116.00,1115.00,1115.50,4180,4667,8847.00
08/30/2005,14:03,1115.50,1116.25,1115.25,1116.25,4859,1619,6478.00
08/30/2005,14:04,1116.25,1116.75,1116.00,1116.25,3108,4339,7447.00
08/30/2005,14:05,1116.25,1116.50,1115.75,1116.00,888,958,1846.00
08/30/2005,14:06,1116.00,1116.75,1115.75,1116.50,2177,1891,4068.00
08/30/2005,14:07,1116.50,1116.75,1116.00,1116.25,799,1425,2224.00
08/30/2005,14:08,1116.25,1116.75,1116.25,1116.50,746,563,1309.00
08/30/2005,14:09,1116.50,1116.75,1116.25,1116.75,435,364,799.00
08/30/2005,14:10,1116.50,1118.00,1116.50,1117.75,4157,373,4530.00
08/30/2005,14:11,1117.75,1118.00,1117.50,1117.50,1141,856,1997.00
08/30/2005,14:12,1117.75,1117.75,1117.00,1117.25,898,1955,2853.00
08/30/2005,14:13,1117.25,1117.50,1117.00,1117.25,242,381,623.00
08/30/2005,14:14,1117.25,1117.25,1116.75,1116.75,545,821,1366.00
08/30/2005,14:15,1116.75,1117.25,1116.75,1116.75,181,355,536.00
08/30/2005,14:16,1116.75,1117.00,1116.50,1116.75,570,706,1276.00
08/30/2005,14:17,1116.75,1117.25,1116.75,1117.00,855,396,1251.00
08/30/2005,14:18,1117.00,1117.50,1117.00,1117.00,1034,535,1569.00
08/30/2005,14:19,1117.00,1117.50,1117.00,1117.25,822,697,1519.00
08/30/2005,14:20,1117.50,1118.75,1117.25,1118.50,5035,1850,6885.00
08/30/2005,14:21,1118.50,1119.25,1118.25,1118.75,2840,2807,5647.00
08/30/2005,14:22,1118.75,1119.25,1118.50,1119.25,1939,1541,3480.00
08/30/2005,14:23,1119.00,1119.25,1118.75,1118.75,291,924,1215.00
08/30/2005,14:24,1118.75,1119.00,1118.50,1118.50,383,529,912.00
08/30/2005,14:25,1118.75,1119.00,1118.50,1118.50,536,367,903.00
08/30/2005,14:26,1118.50,1118.75,1118.00,1118.25,772,1956,2728.00
08/30/2005,14:27,1118.25,1118.50,1118.25,1118.25,150,1057,1207.00
08/30/2005,14:28,1118.25,1118.50,1118.00,1118.00,22,1602,1624.00
08/30/2005,14:29,1117.75,1118.00,1117.50,1118.00,1109,1734,2843.00
08/30/2005,14:30,1117.75,1118.00,1117.25,1117.75,436,1545,1981.00
08/30/2005,14:31,1117.75,1119.25,1117.75,1119.00,7361,3280,10641.00
08/30/2005,14:32,1119.00,1119.75,1119.00,1119.25,3708,1761,5469.00
08/30/2005,14:33,1119.25,1119.75,1119.00,1119.50,822,285,1107.00
08/30/2005,14:34,1119.75,1121.25,1119.50,1121.00,9264,2378,11642.00
08/30/2005,14:35,1121.00,1122.25,1121.00,1121.50,6392,7259,13651.00
08/30/2005,14:36,1121.75,1121.75,1121.25,1121.75,3794,3300,7094.00
08/30/2005,14:37,1121.75,1122.00,1121.25,1121.50,1179,1784,2963.00
08/30/2005,14:38,1121.50,1121.50,1121.00,1121.50,3262,2159,5421.00
08/30/2005,14:39,1121.50,1122.50,1121.25,1122.25,4503,1964,6467.00
08/30/2005,14:40,1122.25,1123.25,1122.25,1122.50,7155,3863,11018.00
08/30/2005,14:41,1122.50,1122.50,1121.75,1122.50,2725,3444,6169.00
08/30/2005,14:42,1122.25,1122.75,1121.75,1121.75,1644,3291,4935.00
08/30/2005,14:43,1122.00,1122.25,1121.50,1122.00,1147,1971,3118.00
08/30/2005,14:44,1122.00,1122.50,1121.25,1121.50,3845,3724,7569.00
08/30/2005,14:45,1121.75,1122.50,1121.50,1122.25,2183,709,2892.00
08/30/2005,14:46,1122.25,1123.25,1122.00,1123.00,6150,1539,7689.00
08/30/2005,14:47,1123.25,1123.25,1122.25,1122.50,1186,2115,3301.00
08/30/2005,14:48,1122.25,1122.50,1122.00,1122.25,1092,1180,2272.00
08/30/2005,14:49,1122.25,1122.50,1121.75,1122.00,1695,2767,4462.00
08/30/2005,14:50,1122.00,1122.50,1122.00,1122.25,3080,456,3536.00
08/30/2005,14:51,1122.25,1122.50,1121.75,1122.25,2389,2361,4750.00
08/30/2005,14:52,1122.25,1122.75,1122.25,1122.50,1755,1061,2816.00
08/30/2005,14:53,1122.50,1122.75,1122.25,1122.50,342,464,806.00
08/30/2005,14:54,1122.50,1123.00,1122.25,1123.00,2448,181,2629.00
08/30/2005,14:55,1123.00,1123.00,1122.00,1122.00,937,2290,3227.00
08/30/2005,14:56,1122.25,1122.50,1122.00,1122.25,1376,1716,3092.00
08/30/2005,14:57,1122.25,1122.25,1122.00,1122.25,537,505,1042.00
08/30/2005,14:58,1122.50,1122.75,1122.25,1122.50,1584,1911,3495.00
08/30/2005,14:59,1122.50,1123.25,1122.50,1123.25,5327,972,6299.00
08/30/2005,15:00,1123.25,1123.75,1122.50,1123.25,8027,5741,13768.00
08/30/2005,15:01,1123.25,1123.75,1122.75,1123.00,4141,5423,9564.00
08/30/2005,15:02,1123.00,1123.50,1122.75,1123.50,2123,911,3034.00
08/30/2005,15:03,1123.50,1123.50,1123.25,1123.50,1860,51,1911.00
08/30/2005,15:04,1123.25,1123.50,1122.75,1122.75,670,3567,4237.00
08/30/2005,15:05,1123.00,1123.25,1122.75,1123.00,1566,1778,3344.00
08/30/2005,15:06,1123.00,1123.00,1122.75,1123.00,411,210,621.00
08/30/2005,15:07,1123.00,1123.50,1122.75,1123.50,2447,196,2643.00
08/30/2005,15:08,1123.50,1123.75,1123.00,1123.25,1529,1865,3394.00
08/30/2005,15:09,1123.00,1123.25,1122.25,1122.25,292,3099,3391.00
08/30/2005,15:10,1122.25,1122.50,1122.00,1122.25,517,2657,3174.00
08/30/2005,15:11,1122.25,1122.50,1122.00,1122.25,2084,2065,4149.00
08/30/2005,15:12,1122.25,1122.50,1122.25,1122.50,301,91,392.00
08/30/2005,15:13,1122.50,1122.50,1122.00,1122.25,439,810,1249.00
08/30/2005,15:14,1122.25,1122.75,1122.00,1122.50,2041,699,2740.00
08/30/2005,15:15,1122.75,1122.75,1121.75,1122.00,2678,3497,6175.00
08/30/2005,15:16,1122.25,1122.25,1122.00,1122.25,6,10,16.00
08/30/2005,15:31,1122.00,1122.00,1121.75,1122.00,42,141,183.00
08/30/2005,15:32,1122.00,1122.25,1122.00,1122.00,89,38,127.00
08/30/2005,15:33,1121.75,1122.00,1121.75,1122.00,67,7,74.00
08/30/2005,15:34,1122.00,1122.00,1122.00,1122.00,6,0,6.00
08/30/2005,15:35,1122.00,1122.00,1121.75,1122.00,13,6,19.00
08/30/2005,15:36,1121.75,1121.75,1121.50,1121.50,11,220,231.00
08/30/2005,15:37,1121.75,1121.75,1121.50,1121.50,3,43,46.00
08/30/2005,15:38,1121.75,1121.75,1121.50,1121.75,116,2,118.00
08/30/2005,15:39,1122.00,1122.00,1121.75,1121.75,2,1,3.00
08/30/2005,15:40,1121.75,1122.00,1121.75,1121.75,172,145,317.00
08/30/2005,15:41,1121.75,1121.75,1121.75,1121.75,0,291,291.00
08/30/2005,15:42,1121.75,1121.75,1121.75,1121.75,0,5,5.00
08/30/2005,15:43,1122.00,1122.00,1122.00,1122.00,93,0,93.00
08/30/2005,15:44,1122.00,1122.00,1122.00,1122.00,55,0,55.00
08/30/2005,15:45,1122.00,1122.00,1122.00,1122.00,29,0,29.00
08/30/2005,15:46,1122.00,1122.25,1122.00,1122.00,114,6,120.00
08/30/2005,15:47,1122.00,1122.00,1122.00,1122.00,0,6,6.00
08/30/2005,15:48,1122.00,1122.00,1122.00,1122.00,0,4,4.00
08/30/2005,15:49,1122.00,1122.25,1122.00,1122.25,1,6,7.00
08/30/2005,15:50,1122.00,1122.00,1122.00,1122.00,0,45,45.00
08/30/2005,15:53,1122.00,1122.00,1122.00,1122.00,0,1,1.00
08/30/2005,15:54,1121.75,1121.75,1121.75,1121.75,0,17,17.00
08/30/2005,15:56,1122.00,1122.25,1122.00,1122.25,105,0,105.00
08/30/2005,15:58,1122.25,1122.50,1122.25,1122.25,236,6,242.00
08/30/2005,16:00,1122.00,1122.00,1122.00,1122.00,0,196,196.00
08/30/2005,17:01,1121.00,1121.00,1120.50,1120.50,126,160,286.00
08/30/2005,17:02,1120.50,1120.50,1120.00,1120.00,42,293,335.00
08/30/2005,17:03,1120.25,1120.25,1120.25,1120.25,34,0,34.00
08/30/2005,17:04,1120.50,1120.50,1120.25,1120.25,2,17,19.00
08/30/2005,17:05,1120.25,1120.25,1120.00,1120.00,0,53,53.00
08/30/2005,17:06,1120.25,1120.25,1120.00,1120.25,28,2,30.00
08/30/2005,17:07,1120.50,1120.50,1120.25,1120.25,20,1,21.00
08/30/2005,17:08,1120.25,1120.25,1120.25,1120.25,0,1,1.00
08/30/2005,17:09,1120.25,1120.25,1120.25,1120.25,0,6,6.00
08/30/2005,17:10,1120.25,1120.25,1120.25,1120.25,0,23,23.00
08/30/2005,17:11,1120.25,1120.25,1120.25,1120.25,0,20,20.00
08/30/2005,17:12,1120.50,1120.50,1120.50,1120.50,7,0,7.00
08/30/2005,17:13,1120.50,1120.50,1120.50,1120.50,1,0,1.00
08/30/2005,17:14,1120.50,1120.50,1120.50,1120.50,1,0,1.00
08/30/2005,17:16,1120.50,1120.50,1120.50,1120.50,9,0,9.00
08/30/2005,17:17,1120.50,1120.50,1120.00,1120.25,6,330,336.00
08/30/2005,17:18,1120.25,1120.25,1120.25,1120.25,3,0,3.00
08/30/2005,17:19,1120.25,1120.25,1119.75,1119.75,10,155,165.00
08/30/2005,17:20,1119.75,1119.75,1119.50,1119.75,10,16,26.00
08/30/2005,17:21,1119.75,1119.75,1119.50,1119.50,44,1,45.00
08/30/2005,17:22,1119.75,1119.75,1119.75,1119.75,3,0,3.00
08/30/2005,17:23,1119.75,1119.75,1119.75,1119.75,9,0,9.00
08/30/2005,17:24,1119.50,1120.00,1119.25,1119.50,317,400,717.00
08/30/2005,17:25,1119.50,1119.50,1119.50,1119.50,0,9,9.00
08/30/2005,17:27,1119.75,1119.75,1119.75,1119.75,96,0,96.00
08/30/2005,17:28,1119.75,1119.75,1119.75,1119.75,1,0,1.00
08/30/2005,17:29,1119.75,1119.75,1119.75,1119.75,3,0,3.00
08/30/2005,17:30,1119.75,1119.75,1119.50,1119.50,2,10,12.00
08/30/2005,17:34,1119.75,1119.75,1119.50,1119.50,3,1,4.00
08/30/2005,17:36,1119.50,1119.75,1119.50,1119.75,6,2,8.00
08/30/2005,17:37,1119.75,1119.75,1119.50,1119.50,14,11,25.00
08/30/2005,17:38,1119.50,1119.50,1119.50,1119.50,0,4,4.00
08/30/2005,17:40,1119.75,1119.75,1119.75,1119.75,13,0,13.00
08/30/2005,17:41,1119.75,1119.75,1119.75,1119.75,6,0,6.00
08/30/2005,17:42,1119.75,1120.00,1119.75,1119.75,3,9,12.00
08/30/2005,17:43,1119.50,1119.75,1119.50,1119.50,2,115,117.00
08/30/2005,17:44,1119.50,1119.50,1119.50,1119.50,0,2,2.00
08/30/2005,17:45,1119.50,1119.50,1119.25,1119.50,1,19,20.00
08/30/2005,17:47,1119.50,1119.50,1119.50,1119.50,27,0,27.00
08/30/2005,17:48,1119.50,1119.50,1119.25,1119.25,13,8,21.00
08/30/2005,17:49,1119.25,1119.50,1119.25,1119.50,30,1,31.00
08/30/2005,17:51,1119.50,1119.50,1119.50,1119.50,6,0,6.00
08/30/2005,17:52,1119.50,1120.00,1119.50,1119.75,152,30,182.00
08/30/2005,17:54,1120.00,1120.00,1120.00,1120.00,4,0,4.00
08/30/2005,17:55,1119.75,1119.75,1119.75,1119.75,0,5,5.00
08/30/2005,17:56,1119.75,1120.00,1119.50,1119.75,5,40,45.00
08/30/2005,17:57,1119.75,1120.00,1119.75,1119.75,31,1,32.00
08/30/2005,17:59,1119.75,1119.75,1119.75,1119.75,0,4,4.00
08/30/2005,18:01,1119.75,1119.75,1119.75,1119.75,0,1,1.00
08/30/2005,18:02,1119.75,1119.75,1119.75,1119.75,0,2,2.00
08/30/2005,18:04,1119.75,1120.00,1119.75,1119.75,20,11,31.00
08/30/2005,18:05,1119.75,1120.00,1119.75,1120.00,10,3,13.00
08/30/2005,18:06,1120.00,1120.00,1120.00,1120.00,2,0,2.00
08/30/2005,18:07,1119.75,1120.00,1119.75,1120.00,21,10,31.00
08/30/2005,18:10,1120.00,1120.00,1120.00,1120.00,5,0,5.00
08/30/2005,18:11,1120.00,1120.00,1120.00,1120.00,1,0,1.00
08/30/2005,18:12,1120.00,1120.00,1120.00,1120.00,4,0,4.00
08/30/2005,18:13,1120.00,1120.25,1120.00,1120.25,4,0,4.00
08/30/2005,18:14,1120.00,1120.00,1120.00,1120.00,0,3,3.00
08/30/2005,18:18,1120.00,1120.00,1120.00,1120.00,0,1,1.00
08/30/2005,18:21,1120.00,1120.00,1120.00,1120.00,0,5,5.00
08/30/2005,18:22,1120.00,1120.00,1119.75,1120.00,2,2,4.00
08/30/2005,18:23,1120.00,1120.00,1120.00,1120.00,10,0,10.00
08/30/2005,18:24,1120.00,1120.00,1120.00,1120.00,3,0,3.00
08/30/2005,18:25,1120.00,1120.00,1120.00,1120.00,6,0,6.00
08/30/2005,18:26,1120.00,1120.00,1120.00,1120.00,2,0,2.00
08/30/2005,18:27,1120.00,1120.00,1120.00,1120.00,1,0,1.00
08/30/2005,18:29,1120.00,1120.00,1120.00,1120.00,5,0,5.00
08/30/2005,18:31,1120.25,1120.25,1120.00,1120.00,2,20,22.00
08/30/2005,18:34,1120.00,1120.25,1120.00,1120.25,2,1,3.00
08/30/2005,18:38,1120.25,1120.25,1120.25,1120.25,4,0,4.00
08/30/2005,18:42,1120.00,1120.00,1120.00,1120.00,0,5,5.00
08/30/2005,18:43,1120.00,1120.00,1120.00,1120.00,0,12,12.00
08/30/2005,18:46,1120.00,1120.00,1120.00,1120.00,0,20,20.00
08/30/2005,18:48,1120.00,1120.00,1120.00,1120.00,0,5,5.00
08/30/2005,18:49,1120.00,1120.00,1119.75,1119.75,0,41,41.00
08/30/2005,18:50,1120.00,1120.00,1120.00,1120.00,1,0,1.00
08/30/2005,18:51,1119.75,1119.75,1119.75,1119.75,0,2,2.00
08/30/2005,18:52,1120.00,1120.00,1120.00,1120.00,1,0,1.00
08/30/2005,18:53,1120.00,1120.00,1120.00,1120.00,2,0,2.00
08/30/2005,18:55,1120.00,1120.00,1120.00,1120.00,2,0,2.00
08/30/2005,18:56,1120.00,1120.00,1120.00,1120.00,3,0,3.00
08/30/2005,18:57,1120.00,1120.00,1120.00,1120.00,2,0,2.00
08/30/2005,19:00,1120.00,1120.50,1120.00,1120.25,201,5,206.00
08/30/2005,19:01,1120.50,1121.00,1120.50,1120.75,178,29,207.00
08/30/2005,19:02,1120.75,1121.00,1120.75,1121.00,15,1,16.00
08/30/2005,19:03,1120.75,1120.75,1120.75,1120.75,0,5,5.00
08/30/2005,19:06,1120.75,1120.75,1120.75,1120.75,0,24,24.00
08/30/2005,19:07,1120.75,1120.75,1120.50,1120.50,0,20,20.00
08/30/2005,19:08,1120.50,1120.50,1120.25,1120.25,0,49,49.00
08/30/2005,19:09,1120.25,1120.25,1120.00,1120.00,0,135,135.00
08/30/2005,19:10,1120.00,1120.00,1120.00,1120.00,0,1,1.00
08/30/2005,19:12,1120.00,1120.00,1120.00,1120.00,0,5,5.00
08/30/2005,19:13,1120.25,1120.25,1120.25,1120.25,2,0,2.00
08/30/2005,19:16,1120.25,1120.25,1120.00,1120.25,54,2,56.00
08/30/2005,19:17,1120.00,1120.00,1120.00,1120.00,0,25,25.00
08/30/2005,19:19,1120.25,1120.25,1120.25,1120.25,2,0,2.00
08/30/2005,19:20,1120.25,1120.25,1120.25,1120.25,6,0,6.00
08/30/2005,19:21,1120.00,1120.25,1120.00,1120.25,30,22,52.00
08/30/2005,19:22,1120.25,1120.25,1120.25,1120.25,10,0,10.00
08/30/2005,19:23,1120.25,1120.25,1120.25,1120.25,5,0,5.00
08/30/2005,19:24,1120.00,1120.00,1120.00,1120.00,0,1,1.00
08/30/2005,19:25,1120.25,1120.25,1120.25,1120.25,1,0,1.00
08/30/2005,19:27,1120.25,1120.25,1120.25,1120.25,3,0,3.00
08/30/2005,19:30,1120.00,1120.25,1120.00,1120.25,9,50,59.00
08/30/2005,19:35,1120.25,1120.25,1120.25,1120.25,3,0,3.00
08/30/2005,19:36,1120.25,1120.25,1120.00,1120.25,3,5,8.00
08/30/2005,19:37,1120.25,1120.25,1120.25,1120.25,24,0,24.00
08/30/2005,19:39,1120.00,1120.25,1120.00,1120.00,1,5,6.00
08/30/2005,19:40,1120.25,1120.25,1120.25,1120.25,2,0,2.00
08/30/2005,19:41,1120.25,1120.25,1120.25,1120.25,15,0,15.00
08/30/2005,19:42,1120.25,1120.25,1120.25,1120.25,44,0,44.00
08/30/2005,19:43,1120.25,1120.25,1120.25,1120.25,4,0,4.00
08/30/2005,19:44,1120.25,1120.25,1120.25,1120.25,5,0,5.00
08/30/2005,19:45,1120.25,1120.50,1120.25,1120.50,11,0,11.00
08/30/2005,19:47,1120.50,1120.50,1120.50,1120.50,22,0,22.00
08/30/2005,19:48,1120.50,1120.50,1120.50,1120.50,20,0,20.00
08/30/2005,19:50,1120.50,1120.50,1120.50,1120.50,10,0,10.00
08/30/2005,19:51,1120.50,1120.50,1120.50,1120.50,32,0,32.00
08/30/2005,19:52,1120.25,1120.25,1120.25,1120.25,0,1,1.00
08/30/2005,19:53,1120.25,1120.25,1120.25,1120.25,0,8,8.00
08/30/2005,19:54,1120.25,1120.75,1120.25,1120.75,201,51,252.00
08/30/2005,19:55,1120.75,1120.75,1120.75,1120.75,49,0,49.00
08/30/2005,19:56,1120.75,1120.75,1120.75,1120.75,5,0,5.00
08/30/2005,19:57,1120.75,1121.00,1120.75,1121.00,11,0,11.00
08/30/2005,19:58,1121.00,1121.00,1121.00,1121.00,64,0,64.00
08/30/2005,19:59,1121.00,1121.00,1121.00,1121.00,46,0,46.00
08/30/2005,20:00,1121.00,1121.00,1121.00,1121.00,1,0,1.00
08/30/2005,20:01,1121.00,1121.00,1121.00,1121.00,19,0,19.00
08/30/2005,20:03,1121.25,1121.25,1121.25,1121.25,8,0,8.00
08/30/2005,20:04,1121.25,1121.25,1121.00,1121.00,1,15,16.00
08/30/2005,20:08,1121.00,1121.00,1121.00,1121.00,0,2,2.00
08/30/2005,20:09,1121.25,1121.25,1121.25,1121.25,17,0,17.00
08/30/2005,20:10,1121.25,1121.25,1121.25,1121.25,5,0,5.00
08/30/2005,20:11,1121.25,1121.25,1121.25,1121.25,1,0,1.00
08/30/2005,20:12,1121.00,1121.00,1121.00,1121.00,0,6,6.00
08/30/2005,20:16,1121.25,1121.25,1121.25,1121.25,56,0,56.00
08/30/2005,20:17,1121.25,1121.25,1121.25,1121.25,5,0,5.00
08/30/2005,20:20,1121.00,1121.00,1121.00,1121.00,0,1,1.00
08/30/2005,20:21,1121.00,1121.00,1121.00,1121.00,0,1,1.00
08/30/2005,20:22,1121.25,1121.25,1121.25,1121.25,53,0,53.00
08/30/2005,20:23,1121.25,1121.25,1121.25,1121.25,3,0,3.00
08/30/2005,20:25,1121.00,1121.00,1121.00,1121.00,0,2,2.00
08/30/2005,20:27,1121.25,1121.25,1121.25,1121.25,7,0,7.00
08/30/2005,20:28,1121.25,1121.25,1121.25,1121.25,7,0,7.00
08/30/2005,20:29,1121.25,1121.25,1121.25,1121.25,6,0,6.00
08/30/2005,20:30,1121.50,1121.50,1121.50,1121.50,5,0,5.00
08/30/2005,20:31,1121.25,1121.25,1121.25,1121.25,0,25,25.00
08/30/2005,20:32,1121.25,1121.25,1121.25,1121.25,0,1,1.00
08/30/2005,20:34,1121.25,1121.25,1121.25,1121.25,0,7,7.00
08/30/2005,20:37,1121.25,1121.25,1121.00,1121.00,0,6,6.00
08/30/2005,20:41,1121.25,1121.25,1121.25,1121.25,2,0,2.00
08/30/2005,20:45,1121.00,1121.25,1121.00,1121.25,9,2,11.00
08/30/2005,20:46,1121.25,1121.25,1121.25,1121.25,2,0,2.00
08/30/2005,20:48,1121.25,1121.25,1121.25,1121.25,2,0,2.00
08/30/2005,20:52,1121.00,1121.00,1121.00,1121.00,0,48,48.00
08/30/2005,20:53,1120.75,1120.75,1120.75,1120.75,0,10,10.00
08/30/2005,20:54,1121.00,1121.00,1121.00,1121.00,1,0,1.00
08/30/2005,20:56,1120.75,1120.75,1120.75,1120.75,0,1,1.00
08/30/2005,20:57,1120.75,1121.00,1120.75,1121.00,1,1,2.00
08/30/2005,20:58,1120.75,1120.75,1120.75,1120.75,0,7,7.00
08/30/2005,20:59,1120.75,1120.75,1120.75,1120.75,0,39,39.00
08/30/2005,21:00,1120.50,1120.50,1120.50,1120.50,0,1,1.00
08/30/2005,21:01,1120.50,1120.50,1120.50,1120.50,0,6,6.00
08/30/2005,21:02,1120.50,1120.50,1120.50,1120.50,0,6,6.00
08/30/2005,21:03,1120.75,1120.75,1120.75,1120.75,12,0,12.00
08/30/2005,21:04,1120.75,1120.75,1120.75,1120.75,7,0,7.00
08/30/2005,21:06,1120.75,1120.75,1120.75,1120.75,19,0,19.00
08/30/2005,21:07,1120.75,1120.75,1120.75,1120.75,27,0,27.00
08/30/2005,21:08,1120.75,1120.75,1120.75,1120.75,3,0,3.00
08/30/2005,21:09,1120.75,1121.00,1120.75,1121.00,9,0,9.00
08/30/2005,21:14,1120.75,1120.75,1120.25,1120.25,0,154,154.00
08/30/2005,21:15,1120.25,1120.25,1120.25,1120.25,0,8,8.00
08/30/2005,21:16,1120.50,1120.50,1120.50,1120.50,69,0,69.00
08/30/2005,21:17,1120.50,1120.50,1120.25,1120.25,15,15,30.00
08/30/2005,21:18,1120.50,1120.50,1120.50,1120.50,12,0,12.00
08/30/2005,21:19,1120.50,1120.50,1120.50,1120.50,1,0,1.00
08/30/2005,21:21,1120.25,1120.50,1120.25,1120.25,1,4,5.00
08/30/2005,21:24,1120.50,1120.50,1120.50,1120.50,5,0,5.00
08/30/2005,21:28,1120.25,1120.50,1120.25,1120.50,44,8,52.00
08/30/2005,21:29,1120.50,1120.50,1120.50,1120.50,9,0,9.00
08/30/2005,21:30,1120.50,1120.50,1120.50,1120.50,11,0,11.00
08/30/2005,21:31,1120.50,1120.50,1120.50,1120.50,8,0,8.00
08/30/2005,21:32,1120.50,1120.50,1120.25,1120.25,4,4,8.00
08/30/2005,21:33,1120.25,1120.25,1120.25,1120.25,0,4,4.00
08/30/2005,21:34,1120.50,1120.50,1120.50,1120.50,1,0,1.00
08/30/2005,21:35,1120.50,1120.50,1120.50,1120.50,3,0,3.00
08/30/2005,21:36,1120.50,1120.50,1120.50,1120.50,1,0,1.00
08/30/2005,21:38,1120.50,1120.50,1120.50,1120.50,1,0,1.00
08/30/2005,21:41,1120.50,1120.50,1120.50,1120.50,2,0,2.00
08/30/2005,21:43,1120.50,1120.50,1120.50,1120.50,1,0,1.00
08/30/2005,21:47,1120.75,1120.75,1120.75,1120.75,5,0,5.00
08/30/2005,21:53,1120.50,1120.50,1120.25,1120.25,0,21,21.00
08/30/2005,21:54,1120.25,1120.50,1120.25,1120.50,1,32,33.00
08/30/2005,21:57,1120.25,1120.25,1120.25,1120.25,0,16,16.00
08/30/2005,22:00,1120.25,1120.25,1120.25,1120.25,0,2,2.00
08/30/2005,22:03,1120.25,1120.25,1120.25,1120.25,0,26,26.00
08/30/2005,22:04,1120.25,1120.25,1120.25,1120.25,0,2,2.00
08/30/2005,22:05,1120.25,1120.25,1120.25,1120.25,0,10,10.00
08/30/2005,22:09,1120.25,1120.25,1120.25,1120.25,0,5,5.00
08/30/2005,22:12,1120.25,1120.25,1120.25,1120.25,0,47,47.00
08/30/2005,22:13,1120.25,1120.25,1120.25,1120.25,0,2,2.00
08/30/2005,22:16,1120.00,1120.00,1120.00,1120.00,0,51,51.00
08/30/2005,22:17,1120.00,1120.25,1120.00,1120.00,1,10,11.00
08/30/2005,22:19,1120.00,1120.00,1120.00,1120.00,0,1,1.00
08/30/2005,22:20,1120.00,1120.00,1120.00,1120.00,0,12,12.00
08/30/2005,22:21,1120.00,1120.00,1120.00,1120.00,0,10,10.00
08/30/2005,22:22,1120.00,1120.00,1120.00,1120.00,0,9,9.00
08/30/2005,22:23,1120.00,1120.00,1119.75,1119.75,0,11,11.00
08/30/2005,22:24,1119.75,1119.75,1119.75,1119.75,0,13,13.00
08/30/2005,22:25,1119.75,1119.75,1119.75,1119.75,0,31,31.00
08/30/2005,22:26,1119.75,1119.75,1119.75,1119.75,0,11,11.00
08/30/2005,22:28,1119.75,1119.75,1119.75,1119.75,0,1,1.00
08/30/2005,22:30,1119.75,1119.75,1119.75,1119.75,0,23,23.00
08/30/2005,22:31,1119.75,1119.75,1119.75,1119.75,0,5,5.00
08/30/2005,22:32,1119.75,1119.75,1119.50,1119.50,5,113,118.00
08/30/2005,22:33,1119.75,1119.75,1119.75,1119.75,20,0,20.00
08/30/2005,22:34,1120.00,1120.00,1120.00,1120.00,1,0,1.00
08/30/2005,22:35,1119.75,1119.75,1119.75,1119.75,0,8,8.00
08/30/2005,22:38,1119.75,1119.75,1119.75,1119.75,0,2,2.00
08/30/2005,22:39,1120.00,1120.00,1120.00,1120.00,1,0,1.00
08/30/2005,22:40,1119.75,1119.75,1119.50,1119.50,0,29,29.00
08/30/2005,22:41,1119.75,1119.75,1119.50,1119.50,6,1,7.00
08/30/2005,22:43,1119.50,1119.50,1119.50,1119.50,0,1,1.00
08/30/2005,22:44,1119.75,1119.75,1119.75,1119.75,5,0,5.00
08/30/2005,22:47,1119.75,1120.00,1119.75,1120.00,31,0,31.00
08/30/2005,22:49,1119.75,1120.00,1119.75,1120.00,3,1,4.00
08/30/2005,22:51,1119.75,1119.75,1119.75,1119.75,0,2,2.00
08/30/2005,22:52,1119.75,1120.00,1119.75,1120.00,1,10,11.00
08/30/2005,22:53,1120.00,1120.00,1120.00,1120.00,1,0,1.00
08/30/2005,22:56,1120.00,1120.00,1120.00,1120.00,3,0,3.00
08/30/2005,22:57,1120.00,1120.00,1120.00,1120.00,5,0,5.00
08/30/2005,22:59,1119.75,1119.75,1119.75,1119.75,0,2,2.00
08/30/2005,23:03,1120.00,1120.25,1120.00,1120.25,47,0,47.00
08/30/2005,23:04,1120.00,1120.00,1120.00,1120.00,0,43,43.00
08/30/2005,23:05,1120.25,1120.25,1120.25,1120.25,1,0,1.00
08/30/2005,23:06,1120.25,1120.25,1120.25,1120.25,1,0,1.00
08/30/2005,23:07,1120.00,1120.00,1120.00,1120.00,0,1,1.00
08/30/2005,23:09,1120.25,1120.25,1120.25,1120.25,15,0,15.00
08/30/2005,23:11,1120.00,1120.00,1120.00,1120.00,0,1,1.00
08/30/2005,23:13,1120.00,1120.00,1120.00,1120.00,0,1,1.00
08/30/2005,23:15,1120.00,1120.00,1120.00,1120.00,0,6,6.00
08/30/2005,23:17,1120.25,1120.25,1120.25,1120.25,1,0,1.00
08/30/2005,23:19,1120.00,1120.00,1120.00,1120.00,0,5,5.00
08/30/2005,23:21,1120.00,1120.00,1120.00,1120.00,0,2,2.00
08/30/2005,23:23,1120.25,1120.25,1120.25,1120.25,6,0,6.00
08/30/2005,23:24,1120.00,1120.25,1120.00,1120.25,1,1,2.00
08/30/2005,23:25,1120.25,1120.25,1120.00,1120.00,1,1,2.00
08/30/2005,23:26,1120.00,1120.25,1120.00,1120.25,6,6,12.00
08/30/2005,23:28,1120.25,1120.25,1120.25,1120.25,1,0,1.00
08/30/2005,23:31,1120.25,1120.25,1120.25,1120.25,8,0,8.00
08/30/2005,23:37,1120.50,1120.50,1120.50,1120.50,15,0,15.00
08/30/2005,23:44,1120.50,1120.50,1120.50,1120.50,2,0,2.00
08/30/2005,23:49,1120.50,1120.50,1120.50,1120.50,30,0,30.00
08/30/2005,23:50,1120.50,1120.50,1120.50,1120.50,2,0,2.00
08/30/2005,23:58,1120.25,1120.25,1120.25,1120.25,0,5,5.00
08/31/2005,00:01,1120.50,1120.50,1120.50,1120.50,1,0,1.00
08/31/2005,00:02,1120.25,1120.25,1120.25,1120.25,0,39,39.00
08/31/2005,00:04,1120.25,1120.25,1120.00,1120.00,0,2,2.00
08/31/2005,00:05,1120.00,1120.00,1120.00,1120.00,0,5,5.00
08/31/2005,00:07,1120.00,1120.00,1120.00,1120.00,0,25,25.00
08/31/2005,00:09,1120.25,1120.25,1120.25,1120.25,1,0,1.00
08/31/2005,00:17,1120.00,1120.00,1120.00,1120.00,0,1,1.00
08/31/2005,00:19,1120.00,1120.00,1120.00,1120.00,0,6,6.00
08/31/2005,00:20,1120.25,1120.25,1120.25,1120.25,4,0,4.00
08/31/2005,00:27,1120.00,1120.25,1120.00,1120.25,1,35,36.00
08/31/2005,00:30,1120.00,1120.25,1120.00,1120.25,1,67,68.00
08/31/2005,00:32,1120.00,1120.00,1120.00,1120.00,0,15,15.00
08/31/2005,00:34,1120.00,1120.00,1120.00,1120.00,0,50,50.00
08/31/2005,00:43,1120.00,1120.00,1119.75,1120.00,27,65,92.00
08/31/2005,00:47,1120.00,1120.00,1120.00,1120.00,5,0,5.00
08/31/2005,00:48,1120.00,1120.25,1120.00,1120.25,4,0,4.00
08/31/2005,00:53,1120.00,1120.00,1120.00,1120.00,0,121,121.00
08/31/2005,00:54,1120.00,1120.00,1120.00,1120.00,0,2,2.00
08/31/2005,00:55,1120.00,1120.00,1120.00,1120.00,0,7,7.00
08/31/2005,00:57,1120.00,1120.00,1120.00,1120.00,0,6,6.00
08/31/2005,01:01,1119.75,1119.75,1119.75,1119.75,0,4,4.00
08/31/2005,01:02,1120.00,1120.00,1119.75,1119.75,1,5,6.00
08/31/2005,01:03,1120.00,1120.00,1120.00,1120.00,39,0,39.00
08/31/2005,01:06,1120.00,1120.00,1120.00,1120.00,11,0,11.00
08/31/2005,01:09,1120.00,1120.00,1120.00,1120.00,15,0,15.00
08/31/2005,01:11,1120.00,1120.00,1120.00,1120.00,1,0,1.00
08/31/2005,01:12,1120.00,1120.00,1120.00,1120.00,43,0,43.00
08/31/2005,01:13,1120.00,1120.00,1120.00,1120.00,2,0,2.00
08/31/2005,01:14,1120.00,1120.00,1120.00,1120.00,11,0,11.00
08/31/2005,01:16,1120.00,1120.00,1120.00,1120.00,12,0,12.00
08/31/2005,01:17,1120.00,1120.00,1119.75,1119.75,87,1,88.00
08/31/2005,01:18,1120.00,1120.00,1119.75,1119.75,6,24,30.00
08/31/2005,01:19,1119.75,1119.75,1119.75,1119.75,0,32,32.00
08/31/2005,01:20,1119.50,1119.75,1119.50,1119.75,1,1,2.00
08/31/2005,01:21,1119.50,1119.50,1119.50,1119.50,0,2,2.00
08/31/2005,01:22,1119.50,1119.50,1119.50,1119.50,0,100,100.00
08/31/2005,01:23,1119.75,1119.75,1119.25,1119.50,7,103,110.00
08/31/2005,01:24,1119.50,1119.50,1119.50,1119.50,1,0,1.00
08/31/2005,01:26,1119.50,1119.50,1119.50,1119.50,2,0,2.00
08/31/2005,01:27,1119.75,1119.75,1119.75,1119.75,1,0,1.00
08/31/2005,01:28,1119.75,1119.75,1119.75,1119.75,19,0,19.00
08/31/2005,01:34,1120.00,1120.00,1120.00,1120.00,1,0,1.00
08/31/2005,01:35,1120.00,1120.00,1120.00,1120.00,5,0,5.00
08/31/2005,01:36,1120.00,1120.00,1120.00,1120.00,30,0,30.00
08/31/2005,01:37,1120.00,1120.25,1120.00,1120.00,22,29,51.00
08/31/2005,01:38,1120.25,1120.25,1120.25,1120.25,3,0,3.00
08/31/2005,01:40,1120.25,1120.25,1120.00,1120.00,30,17,47.00
08/31/2005,01:42,1120.00,1120.00,1120.00,1120.00,0,23,23.00
08/31/2005,01:43,1120.00,1120.00,1120.00,1120.00,0,43,43.00
08/31/2005,01:44,1120.00,1120.00,1120.00,1120.00,0,10,10.00
08/31/2005,01:45,1120.25,1120.25,1120.25,1120.25,26,0,26.00
08/31/2005,01:47,1120.25,1120.25,1120.25,1120.25,1,0,1.00
08/31/2005,01:49,1120.25,1120.25,1120.25,1120.25,10,0,10.00
08/31/2005,01:50,1120.00,1120.00,1120.00,1120.00,0,5,5.00
08/31/2005,01:51,1120.00,1120.25,1119.75,1120.25,37,7,44.00
08/31/2005,01:53,1119.75,1119.75,1119.75,1119.75,0,5,5.00
08/31/2005,01:54,1119.75,1119.75,1119.75,1119.75,0,21,21.00
08/31/2005,01:56,1120.00,1120.25,1119.75,1119.75,86,20,106.00
08/31/2005,01:57,1120.00,1120.00,1119.75,1120.00,50,1,51.00
08/31/2005,01:58,1120.00,1120.00,1120.00,1120.00,8,0,8.00
08/31/2005,01:59,1120.00,1120.00,1120.00,1120.00,18,0,18.00
08/31/2005,02:00,1120.00,1120.25,1120.00,1120.00,15,120,135.00
08/31/2005,02:01,1119.75,1119.75,1119.25,1119.50,47,128,175.00
08/31/2005,02:02,1119.50,1119.50,1119.50,1119.50,47,0,47.00
08/31/2005,02:03,1119.50,1119.50,1119.50,1119.50,155,0,155.00
08/31/2005,02:04,1119.50,1119.50,1119.50,1119.50,18,0,18.00
08/31/2005,02:05,1119.50,1119.50,1119.50,1119.50,120,0,120.00
08/31/2005,02:06,1119.50,1119.50,1119.25,1119.25,89,3,92.00
08/31/2005,02:07,1119.25,1119.50,1119.25,1119.50,112,55,167.00
08/31/2005,02:08,1119.50,1119.50,1119.00,1119.25,42,196,238.00
08/31/2005,02:09,1119.00,1119.25,1119.00,1119.00,19,89,108.00
08/31/2005,02:10,1119.00,1119.00,1119.00,1119.00,0,15,15.00
08/31/2005,02:11,1119.00,1119.25,1119.00,1119.25,97,4,101.00
08/31/2005,02:12,1119.50,1119.75,1119.50,1119.75,76,0,76.00
08/31/2005,02:13,1119.75,1120.00,1119.50,1120.00,135,4,139.00
08/31/2005,02:14,1120.25,1120.25,1120.00,1120.00,59,11,70.00
08/31/2005,02:15,1120.25,1120.50,1120.25,1120.50,114,0,114.00
08/31/2005,02:16,1120.50,1121.00,1120.50,1120.75,158,50,208.00
08/31/2005,02:17,1120.50,1120.50,1120.25,1120.50,10,41,51.00
08/31/2005,02:18,1120.50,1121.00,1120.50,1121.00,23,1,24.00
08/31/2005,02:19,1120.75,1120.75,1120.75,1120.75,0,5,5.00
08/31/2005,02:20,1121.00,1121.75,1121.00,1121.50,460,7,467.00
08/31/2005,02:21,1121.75,1121.75,1121.50,1121.50,93,32,125.00
08/31/2005,02:22,1121.50,1121.50,1121.50,1121.50,0,26,26.00
08/31/2005,02:23,1121.25,1121.75,1121.25,1121.75,247,1,248.00
08/31/2005,02:24,1121.75,1122.00,1121.50,1121.75,112,68,180.00
08/31/2005,02:25,1121.75,1121.75,1121.50,1121.50,203,3,206.00
08/31/2005,02:26,1121.50,1121.50,1121.25,1121.50,23,43,66.00
08/31/2005,02:27,1121.75,1121.75,1121.50,1121.75,55,3,58.00
08/31/2005,02:28,1121.75,1121.75,1121.75,1121.75,98,0,98.00
08/31/2005,02:29,1121.75,1121.75,1121.75,1121.75,12,0,12.00
08/31/2005,02:30,1121.75,1121.75,1121.75,1121.75,15,0,15.00
08/31/2005,02:31,1121.75,1121.75,1121.75,1121.75,14,0,14.00
08/31/2005,02:32,1122.00,1122.50,1122.00,1122.50,327,0,327.00
08/31/2005,02:33,1122.25,1122.50,1122.25,1122.50,66,12,78.00
08/31/2005,02:34,1122.50,1122.50,1122.25,1122.50,128,4,132.00
08/31/2005,02:35,1122.25,1122.50,1122.25,1122.25,7,174,181.00
08/31/2005,02:36,1122.00,1122.00,1122.00,1122.00,0,60,60.00
08/31/2005,02:37,1122.00,1122.25,1121.75,1122.00,129,139,268.00
08/31/2005,02:38,1122.00,1122.25,1121.75,1122.25,99,12,111.00
08/31/2005,02:39,1122.25,1122.25,1122.00,1122.00,57,1,58.00
08/31/2005,02:40,1122.00,1122.50,1122.00,1122.50,34,3,37.00
08/31/2005,02:41,1122.50,1123.00,1122.50,1122.75,744,34,778.00
08/31/2005,02:42,1122.75,1123.25,1122.75,1123.25,295,14,309.00
08/31/2005,02:43,1123.00,1123.00,1122.75,1122.75,0,68,68.00
08/31/2005,02:44,1122.75,1122.75,1122.50,1122.50,1,70,71.00
08/31/2005,02:45,1122.50,1122.50,1122.25,1122.25,14,35,49.00
08/31/2005,02:46,1122.25,1122.50,1122.00,1122.00,70,241,311.00
08/31/2005,02:47,1122.25,1122.25,1122.00,1122.25,66,1,67.00
08/31/2005,02:48,1122.25,1122.25,1121.75,1122.00,18,93,111.00
08/31/2005,02:49,1122.00,1122.00,1121.75,1122.00,46,5,51.00
08/31/2005,02:50,1122.00,1122.00,1121.75,1121.75,58,2,60.00
08/31/2005,02:51,1121.75,1122.00,1121.75,1122.00,50,6,56.00
08/31/2005,02:52,1122.00,1122.25,1122.00,1122.00,26,3,29.00
08/31/2005,02:53,1122.00,1122.25,1122.00,1122.00,1,75,76.00
08/31/2005,02:54,1122.00,1122.00,1121.25,1121.25,209,355,564.00
08/31/2005,02:55,1121.25,1121.75,1121.25,1121.50,10,7,17.00
08/31/2005,02:56,1121.50,1121.50,1121.50,1121.50,0,106,106.00
08/31/2005,02:57,1121.50,1121.50,1121.50,1121.50,0,53,53.00
08/31/2005,02:58,1121.50,1121.75,1121.50,1121.50,243,188,431.00
08/31/2005,02:59,1121.50,1121.50,1121.50,1121.50,0,35,35.00
08/31/2005,03:00,1121.50,1121.50,1121.25,1121.25,0,43,43.00
08/31/2005,03:01,1121.50,1121.50,1121.50,1121.50,21,0,21.00
08/31/2005,03:02,1121.75,1121.75,1121.50,1121.50,1,49,50.00
08/31/2005,03:03,1121.50,1121.75,1121.50,1121.75,5,6,11.00
08/31/2005,03:04,1121.75,1121.75,1121.50,1121.75,120,106,226.00
08/31/2005,03:05,1121.75,1121.75,1121.50,1121.50,22,5,27.00
08/31/2005,03:06,1121.75,1121.75,1121.50,1121.50,1,49,50.00
08/31/2005,03:07,1121.50,1121.50,1121.50,1121.50,0,31,31.00
08/31/2005,03:08,1121.75,1121.75,1121.50,1121.50,25,6,31.00
08/31/2005,03:09,1121.50,1122.00,1121.50,1122.00,62,1,63.00
08/31/2005,03:10,1121.75,1121.75,1121.50,1121.50,0,81,81.00
08/31/2005,03:11,1121.50,1121.50,1121.50,1121.50,0,12,12.00
08/31/2005,03:12,1121.50,1121.50,1121.50,1121.50,0,1,1.00
08/31/2005,03:13,1121.50,1121.50,1121.50,1121.50,0,60,60.00
08/31/2005,03:14,1121.50,1121.75,1121.50,1121.75,81,9,90.00
08/31/2005,03:15,1121.75,1121.75,1121.75,1121.75,70,0,70.00
08/31/2005,03:16,1121.75,1122.00,1121.75,1121.75,39,32,71.00
08/31/2005,03:17,1121.75,1121.75,1121.75,1121.75,0,253,253.00
08/31/2005,03:18,1121.75,1121.75,1121.50,1121.50,0,126,126.00
08/31/2005,03:19,1121.50,1121.50,1121.00,1121.25,5,94,99.00
08/31/2005,03:20,1121.00,1121.00,1120.75,1121.00,29,136,165.00
08/31/2005,03:21,1121.25,1121.25,1121.25,1121.25,3,0,3.00
08/31/2005,03:22,1121.25,1121.25,1121.25,1121.25,6,0,6.00
08/31/2005,03:23,1121.25,1121.25,1121.25,1121.25,2,0,2.00
08/31/2005,03:24,1121.00,1121.25,1121.00,1121.25,30,40,70.00
08/31/2005,03:26,1121.25,1121.25,1121.25,1121.25,1,0,1.00
08/31/2005,03:27,1121.00,1121.25,1120.75,1121.00,72,96,168.00
08/31/2005,03:28,1121.00,1121.25,1120.75,1121.00,80,11,91.00
08/31/2005,03:29,1121.00,1121.00,1120.75,1121.00,7,3,10.00
08/31/2005,03:30,1121.00,1121.25,1121.00,1121.25,5,0,5.00
08/31/2005,03:31,1121.25,1121.50,1121.25,1121.50,119,0,119.00
08/31/2005,03:32,1121.50,1121.75,1121.50,1121.75,19,0,19.00
08/31/2005,03:33,1121.75,1122.00,1121.75,1121.75,56,65,121.00
08/31/2005,03:34,1121.75,1121.75,1121.75,1121.75,0,37,37.00
08/31/2005,03:35,1121.75,1122.50,1121.75,1122.25,178,129,307.00
08/31/2005,03:36,1122.25,1122.50,1122.00,1122.25,37,30,67.00
08/31/2005,03:37,1122.00,1122.00,1121.75,1121.75,0,66,66.00
08/31/2005,03:38,1121.75,1121.75,1121.50,1121.50,0,70,70.00
08/31/2005,03:39,1121.50,1121.50,1121.50,1121.50,0,21,21.00
08/31/2005,03:40,1121.75,1122.25,1121.75,1122.00,71,3,74.00
08/31/2005,03:41,1122.00,1122.00,1121.75,1121.75,0,87,87.00
08/31/2005,03:42,1121.50,1121.75,1121.50,1121.75,2,16,18.00
08/31/2005,03:43,1121.50,1121.50,1121.50,1121.50,0,30,30.00
08/31/2005,03:44,1121.50,1121.50,1121.50,1121.50,0,11,11.00
08/31/2005,03:45,1121.50,1121.50,1121.50,1121.50,0,24,24.00
08/31/2005,03:46,1121.50,1121.75,1121.50,1121.75,1,20,21.00
08/31/2005,03:47,1121.50,1121.50,1121.50,1121.50,0,66,66.00
08/31/2005,03:48,1121.50,1121.50,1121.50,1121.50,0,17,17.00
08/31/2005,03:49,1121.50,1121.50,1121.25,1121.25,0,3,3.00
08/31/2005,03:50,1121.50,1121.50,1121.25,1121.25,1,3,4.00
08/31/2005,03:51,1121.25,1121.25,1121.25,1121.25,0,1,1.00
08/31/2005,03:52,1121.25,1121.25,1121.00,1121.00,70,96,166.00
08/31/2005,03:53,1121.00,1121.25,1120.50,1120.75,36,397,433.00
08/31/2005,03:54,1120.75,1120.75,1120.25,1120.50,130,91,221.00
08/31/2005,03:55,1120.50,1120.50,1120.00,1120.25,71,73,144.00
08/31/2005,03:56,1120.25,1120.50,1120.00,1120.50,33,3,36.00
08/31/2005,03:57,1120.50,1120.50,1120.50,1120.50,101,0,101.00
08/31/2005,03:58,1120.75,1120.75,1120.75,1120.75,61,0,61.00
08/31/2005,03:59,1120.75,1120.75,1120.50,1120.50,2,45,47.00
08/31/2005,04:00,1120.50,1120.50,1120.50,1120.50,0,4,4.00
08/31/2005,04:01,1120.75,1120.75,1120.50,1120.50,2,1,3.00
08/31/2005,04:02,1120.75,1120.75,1120.50,1120.50,3,246,249.00
08/31/2005,04:03,1120.50,1120.50,1120.00,1120.25,18,108,126.00
08/31/2005,04:04,1120.25,1120.50,1120.25,1120.50,18,0,18.00
08/31/2005,04:05,1120.50,1121.00,1120.50,1121.00,63,0,63.00
08/31/2005,04:06,1121.00,1121.00,1121.00,1121.00,79,0,79.00
08/31/2005,04:07,1121.00,1121.25,1121.00,1121.25,103,1,104.00
08/31/2005,04:10,1121.25,1121.50,1121.25,1121.50,35,33,68.00
08/31/2005,04:11,1121.25,1121.50,1121.25,1121.25,1,32,33.00
08/31/2005,04:12,1121.25,1121.50,1121.00,1121.25,28,23,51.00
08/31/2005,04:13,1121.25,1121.50,1121.00,1121.25,47,4,51.00
08/31/2005,04:14,1121.50,1121.50,1121.25,1121.25,1,7,8.00
08/31/2005,04:15,1121.25,1121.25,1121.25,1121.25,0,4,4.00
08/31/2005,04:16,1121.00,1121.00,1121.00,1121.00,0,10,10.00
08/31/2005,04:17,1121.00,1121.25,1121.00,1121.25,6,1,7.00
08/31/2005,04:19,1121.25,1121.25,1121.00,1121.00,77,5,82.00
08/31/2005,04:20,1121.00,1121.00,1121.00,1121.00,0,6,6.00
08/31/2005,04:21,1121.25,1121.25,1121.25,1121.25,1,0,1.00
08/31/2005,04:22,1121.00,1121.25,1121.00,1121.00,5,16,21.00
08/31/2005,04:24,1121.00,1121.00,1121.00,1121.00,0,2,2.00
08/31/2005,04:25,1121.25,1121.50,1121.25,1121.50,122,0,122.00
08/31/2005,04:26,1121.50,1121.75,1121.25,1121.50,102,2,104.00
08/31/2005,04:27,1121.25,1121.25,1121.25,1121.25,0,41,41.00
08/31/2005,04:28,1121.25,1121.25,1121.00,1121.00,0,39,39.00
08/31/2005,04:29,1121.25,1121.25,1121.25,1121.25,31,0,31.00
08/31/2005,04:30,1121.25,1121.25,1121.25,1121.25,31,0,31.00
08/31/2005,04:32,1121.50,1121.75,1121.50,1121.50,164,3,167.00
08/31/2005,04:33,1121.75,1122.00,1121.75,1122.00,75,0,75.00
08/31/2005,04:34,1121.75,1121.75,1121.75,1121.75,0,19,19.00
08/31/2005,04:35,1121.75,1121.75,1121.75,1121.75,0,11,11.00
08/31/2005,04:36,1121.75,1121.75,1121.75,1121.75,0,16,16.00
08/31/2005,04:37,1121.75,1122.00,1121.75,1122.00,1,6,7.00
08/31/2005,04:38,1121.75,1121.75,1121.75,1121.75,0,20,20.00
08/31/2005,04:39,1121.50,1121.50,1121.25,1121.25,0,51,51.00
08/31/2005,04:40,1121.50,1121.50,1121.50,1121.50,20,0,20.00
08/31/2005,04:41,1121.50,1121.50,1121.50,1121.50,41,0,41.00
08/31/2005,04:43,1121.50,1121.50,1121.50,1121.50,41,0,41.00
08/31/2005,04:44,1121.50,1121.50,1121.50,1121.50,74,0,74.00
08/31/2005,04:45,1121.75,1121.75,1121.75,1121.75,14,0,14.00
08/31/2005,04:46,1121.50,1121.50,1121.50,1121.50,0,1,1.00
08/31/2005,04:47,1121.50,1121.50,1121.25,1121.25,0,165,165.00
08/31/2005,04:48,1121.25,1121.25,1121.00,1121.00,0,13,13.00
08/31/2005,04:49,1121.25,1121.25,1120.75,1120.75,68,120,188.00
08/31/2005,04:50,1121.00,1121.00,1120.75,1121.00,36,2,38.00
08/31/2005,04:51,1121.00,1121.00,1120.75,1120.75,5,3,8.00
08/31/2005,04:52,1120.75,1120.75,1120.75,1120.75,0,12,12.00
08/31/2005,04:54,1121.00,1121.00,1121.00,1121.00,33,0,33.00
08/31/2005,04:55,1121.00,1121.00,1121.00,1121.00,95,0,95.00
08/31/2005,04:56,1121.00,1121.25,1121.00,1121.25,32,0,32.00
08/31/2005,04:57,1121.25,1121.25,1120.75,1120.75,89,51,140.00
08/31/2005,04:58,1121.00,1121.00,1121.00,1121.00,86,0,86.00
08/31/2005,04:59,1121.00,1121.00,1120.75,1120.75,15,58,73.00
08/31/2005,05:00,1120.75,1120.75,1120.75,1120.75,0,123,123.00
08/31/2005,05:01,1121.00,1121.00,1121.00,1121.00,62,0,62.00
08/31/2005,05:03,1121.00,1121.00,1120.75,1121.00,16,3,19.00
08/31/2005,05:04,1121.00,1121.00,1121.00,1121.00,17,0,17.00
08/31/2005,05:07,1121.00,1121.00,1121.00,1121.00,40,0,40.00
08/31/2005,05:08,1121.00,1121.00,1121.00,1121.00,38,0,38.00
08/31/2005,05:09,1121.00,1121.25,1121.00,1121.25,59,0,59.00
08/31/2005,05:11,1121.25,1121.25,1121.25,1121.25,1,0,1.00
08/31/2005,05:12,1121.25,1121.25,1121.25,1121.25,2,0,2.00
08/31/2005,05:13,1121.25,1121.25,1121.25,1121.25,1,0,1.00
08/31/2005,05:14,1121.25,1121.25,1121.25,1121.25,12,0,12.00
08/31/2005,05:17,1121.00,1121.00,1121.00,1121.00,0,1,1.00
08/31/2005,05:18,1121.25,1121.25,1121.25,1121.25,5,0,5.00
08/31/2005,05:19,1121.00,1121.00,1121.00,1121.00,0,5,5.00
08/31/2005,05:20,1121.00,1121.00,1121.00,1121.00,0,1,1.00
08/31/2005,05:22,1121.25,1121.25,1121.25,1121.25,1,0,1.00
08/31/2005,05:23,1121.25,1121.50,1121.25,1121.50,29,0,29.00
08/31/2005,05:24,1121.50,1121.50,1121.50,1121.50,514,0,514.00
08/31/2005,05:25,1121.50,1121.50,1121.50,1121.50,46,0,46.00
08/31/2005,05:27,1121.75,1121.75,1121.50,1121.50,62,10,72.00
08/31/2005,05:28,1121.50,1121.50,1121.50,1121.50,0,31,31.00
08/31/2005,05:29,1121.50,1121.50,1121.50,1121.50,0,17,17.00
08/31/2005,05:31,1121.50,1121.50,1121.50,1121.50,0,4,4.00
08/31/2005,05:33,1121.75,1122.00,1121.75,1121.75,42,22,64.00
08/31/2005,05:34,1121.75,1121.75,1121.75,1121.75,0,1,1.00
08/31/2005,05:35,1121.75,1121.75,1121.75,1121.75,0,21,21.00
08/31/2005,05:36,1121.75,1121.75,1121.75,1121.75,0,16,16.00
08/31/2005,05:37,1121.75,1121.75,1121.50,1121.50,1,156,157.00
08/31/2005,05:38,1121.50,1121.50,1121.50,1121.50,0,2,2.00
08/31/2005,05:39,1121.25,1121.25,1121.00,1121.00,0,173,173.00
08/31/2005,05:40,1121.25,1121.25,1121.25,1121.25,6,0,6.00
08/31/2005,05:41,1121.25,1121.25,1121.25,1121.25,1,0,1.00
08/31/2005,05:44,1121.25,1121.25,1121.25,1121.25,3,0,3.00
08/31/2005,05:46,1121.50,1121.50,1121.50,1121.50,27,0,27.00
08/31/2005,05:47,1121.50,1121.50,1121.50,1121.50,2,0,2.00
08/31/2005,05:49,1121.50,1121.50,1121.25,1121.50,32,1,33.00
08/31/2005,05:50,1121.50,1121.50,1121.50,1121.50,12,0,12.00
08/31/2005,05:51,1121.75,1121.75,1121.75,1121.75,2,0,2.00
08/31/2005,05:52,1121.75,1121.75,1121.75,1121.75,105,0,105.00
08/31/2005,05:54,1121.75,1121.75,1121.75,1121.75,2,0,2.00
08/31/2005,05:55,1121.75,1121.75,1121.75,1121.75,86,0,86.00
08/31/2005,05:56,1121.75,1122.00,1121.75,1121.75,70,3,73.00
08/31/2005,05:57,1121.75,1121.75,1121.75,1121.75,0,125,125.00
08/31/2005,05:58,1121.75,1122.00,1121.75,1122.00,4,68,72.00
08/31/2005,05:59,1122.00,1122.00,1121.75,1121.75,1,1,2.00
08/31/2005,06:00,1122.00,1122.00,1122.00,1122.00,5,0,5.00
08/31/2005,06:01,1122.00,1122.25,1122.00,1122.00,130,13,143.00
08/31/2005,06:02,1122.25,1122.25,1122.25,1122.25,2,0,2.00
08/31/2005,06:03,1122.00,1122.25,1122.00,1122.00,102,10,112.00
08/31/2005,06:04,1122.00,1122.00,1122.00,1122.00,0,6,6.00
08/31/2005,06:05,1122.00,1122.00,1122.00,1122.00,0,59,59.00
08/31/2005,06:06,1121.75,1121.75,1121.75,1121.75,0,1,1.00
08/31/2005,06:08,1122.00,1122.00,1121.75,1121.75,1,10,11.00
08/31/2005,06:09,1121.75,1121.75,1121.75,1121.75,0,49,49.00
08/31/2005,06:10,1121.75,1122.00,1121.75,1121.75,13,110,123.00
08/31/2005,06:11,1121.75,1122.00,1121.75,1122.00,257,38,295.00
08/31/2005,06:12,1122.00,1122.00,1121.75,1121.75,10,1,11.00
08/31/2005,06:14,1122.00,1122.50,1122.00,1122.25,499,213,712.00
08/31/2005,06:15,1122.25,1122.50,1122.25,1122.50,2,1,3.00
08/31/2005,06:16,1122.50,1123.00,1122.50,1122.75,460,346,806.00
08/31/2005,06:17,1122.75,1123.25,1122.75,1123.00,253,110,363.00
08/31/2005,06:18,1123.00,1123.25,1123.00,1123.25,42,54,96.00
08/31/2005,06:19,1123.00,1123.75,1123.00,1123.75,470,5,475.00
08/31/2005,06:20,1123.75,1124.75,1123.50,1124.75,1305,414,1719.00
08/31/2005,06:21,1124.75,1126.00,1124.50,1125.25,1074,393,1467.00
08/31/2005,06:22,1125.25,1125.50,1124.50,1124.75,545,576,1121.00
08/31/2005,06:23,1124.75,1125.00,1124.75,1125.00,312,3,315.00
08/31/2005,06:24,1125.00,1125.00,1124.75,1124.75,23,88,111.00
08/31/2005,06:25,1124.75,1125.25,1124.50,1125.00,334,143,477.00
08/31/2005,06:26,1125.00,1125.25,1125.00,1125.00,2,221,223.00
08/31/2005,06:27,1125.00,1125.25,1124.75,1125.25,145,203,348.00
08/31/2005,06:28,1125.25,1125.50,1125.00,1125.25,266,203,469.00
08/31/2005,06:29,1125.00,1125.50,1125.00,1125.50,135,39,174.00
08/31/2005,06:30,1125.25,1125.50,1125.25,1125.25,17,64,81.00
08/31/2005,06:31,1125.25,1125.50,1125.00,1125.25,101,155,256.00
08/31/2005,06:32,1125.25,1125.75,1125.25,1125.75,412,144,556.00
08/31/2005,06:33,1125.50,1125.75,1125.50,1125.75,169,227,396.00
08/31/2005,06:34,1125.75,1126.00,1125.50,1126.00,1115,51,1166.00
08/31/2005,06:35,1125.75,1126.00,1125.50,1126.00,73,138,211.00
08/31/2005,06:36,1126.00,1126.00,1125.75,1126.00,380,238,618.00
08/31/2005,06:37,1125.75,1126.00,1125.50,1125.75,18,121,139.00
08/31/2005,06:38,1125.50,1125.75,1125.00,1125.00,56,396,452.00
08/31/2005,06:39,1124.75,1125.00,1124.75,1124.75,145,228,373.00
08/31/2005,06:40,1124.75,1124.75,1124.00,1124.00,3,795,798.00
08/31/2005,06:41,1124.25,1124.75,1124.25,1124.50,153,52,205.00
08/31/2005,06:42,1124.25,1124.50,1124.25,1124.25,6,139,145.00
08/31/2005,06:43,1124.25,1124.25,1124.00,1124.25,248,128,376.00
08/31/2005,06:44,1124.25,1124.25,1124.00,1124.25,472,4,476.00
08/31/2005,06:45,1124.50,1124.50,1124.25,1124.50,513,24,537.00
08/31/2005,06:46,1124.25,1124.75,1124.25,1124.50,341,70,411.00
08/31/2005,06:47,1124.50,1124.50,1124.50,1124.50,91,0,91.00
08/31/2005,06:48,1124.25,1124.50,1124.00,1124.00,2,196,198.00
08/31/2005,06:49,1124.00,1124.25,1124.00,1124.00,11,397,408.00
08/31/2005,06:50,1124.00,1124.00,1124.00,1124.00,0,307,307.00
08/31/2005,06:51,1124.25,1124.50,1124.00,1124.25,368,77,445.00
08/31/2005,06:52,1124.50,1124.50,1124.25,1124.50,218,9,227.00
08/31/2005,06:53,1124.50,1124.50,1124.50,1124.50,165,0,165.00
08/31/2005,06:54,1124.50,1124.75,1124.50,1124.75,41,0,41.00
08/31/2005,06:55,1124.75,1124.75,1124.50,1124.50,1,53,54.00
08/31/2005,06:56,1124.50,1124.75,1124.50,1124.75,100,6,106.00
08/31/2005,06:57,1124.50,1124.50,1124.50,1124.50,0,92,92.00
08/31/2005,06:58,1124.75,1125.00,1124.50,1124.75,101,4,105.00
08/31/2005,06:59,1124.75,1125.00,1124.75,1124.75,5,130,135.00
08/31/2005,07:00,1124.50,1125.25,1124.50,1125.25,413,261,674.00
08/31/2005,07:01,1125.00,1125.25,1124.75,1125.00,104,90,194.00
08/31/2005,07:02,1125.00,1125.25,1125.00,1125.25,11,0,11.00
08/31/2005,07:03,1125.00,1125.25,1125.00,1125.25,3,4,7.00
08/31/2005,07:04,1125.25,1125.50,1125.25,1125.50,426,58,484.00
08/31/2005,07:05,1125.50,1125.50,1125.25,1125.50,22,5,27.00
08/31/2005,07:06,1125.25,1125.50,1125.25,1125.50,479,118,597.00
08/31/2005,07:07,1125.25,1125.50,1125.00,1125.50,280,189,469.00
08/31/2005,07:08,1125.25,1125.25,1125.25,1125.25,0,6,6.00
08/31/2005,07:09,1125.50,1125.50,1125.25,1125.50,200,2,202.00
08/31/2005,07:10,1125.50,1125.75,1125.50,1125.50,181,36,217.00
08/31/2005,07:11,1125.75,1125.75,1125.50,1125.50,16,75,91.00
08/31/2005,07:12,1125.50,1126.00,1125.25,1125.50,440,367,807.00
08/31/2005,07:13,1125.75,1125.75,1125.25,1125.50,200,43,243.00
08/31/2005,07:14,1125.50,1125.50,1125.25,1125.50,4,233,237.00
08/31/2005,07:15,1125.25,1125.50,1125.25,1125.25,1,13,14.00
08/31/2005,07:16,1125.50,1125.50,1125.25,1125.25,8,15,23.00
08/31/2005,07:17,1125.25,1125.25,1125.25,1125.25,0,262,262.00
08/31/2005,07:18,1125.25,1125.25,1125.00,1125.00,44,194,238.00
08/31/2005,07:19,1125.00,1125.25,1124.75,1124.75,1,443,444.00
08/31/2005,07:20,1124.75,1124.75,1124.25,1124.25,25,428,453.00
08/31/2005,07:21,1124.50,1124.75,1124.50,1124.50,66,7,73.00
08/31/2005,07:22,1124.75,1124.75,1124.25,1124.50,159,217,376.00
08/31/2005,07:23,1124.50,1124.75,1124.25,1124.50,42,45,87.00
08/31/2005,07:24,1124.50,1124.50,1124.50,1124.50,0,169,169.00
08/31/2005,07:25,1124.25,1124.50,1124.25,1124.50,31,11,42.00
08/31/2005,07:26,1124.50,1124.50,1124.25,1124.50,154,3,157.00
08/31/2005,07:27,1124.50,1124.50,1124.00,1124.50,221,281,502.00
08/31/2005,07:28,1124.25,1124.50,1124.00,1124.25,118,45,163.00
08/31/2005,07:29,1124.25,1124.50,1123.75,1124.25,241,552,793.00
08/31/2005,07:30,1124.25,1124.25,1123.25,1123.50,315,625,940.00
08/31/2005,07:31,1123.25,1123.50,1123.00,1123.25,514,238,752.00
08/31/2005,07:32,1123.25,1123.50,1122.75,1123.25,246,744,990.00
08/31/2005,07:33,1123.50,1123.75,1123.00,1123.00,406,577,983.00
08/31/2005,07:34,1123.00,1123.25,1122.75,1122.75,269,198,467.00
08/31/2005,07:35,1122.75,1123.00,1121.75,1122.00,579,1592,2171.00
08/31/2005,07:36,1121.75,1122.00,1121.00,1121.25,877,1563,2440.00
08/31/2005,07:37,1121.25,1121.50,1121.00,1121.25,248,121,369.00
08/31/2005,07:38,1121.25,1121.75,1121.00,1121.50,295,324,619.00
08/31/2005,07:39,1121.50,1121.75,1121.00,1121.25,103,805,908.00
08/31/2005,07:40,1121.25,1121.75,1121.25,1121.75,181,284,465.00
08/31/2005,07:41,1121.50,1122.00,1121.50,1122.00,765,21,786.00
08/31/2005,07:42,1122.00,1122.25,1122.00,1122.00,123,217,340.00
08/31/2005,07:43,1122.00,1122.50,1122.00,1122.25,234,227,461.00
08/31/2005,07:44,1122.25,1122.25,1121.75,1122.00,174,79,253.00
08/31/2005,07:45,1122.25,1122.75,1122.25,1122.75,621,9,630.00
08/31/2005,07:46,1122.50,1122.75,1122.50,1122.50,2,10,12.00
08/31/2005,07:47,1122.50,1122.75,1122.50,1122.50,414,18,432.00
08/31/2005,07:48,1122.75,1123.00,1122.75,1122.75,156,183,339.00
08/31/2005,07:49,1122.50,1122.75,1122.25,1122.25,17,86,103.00
08/31/2005,07:50,1122.50,1122.75,1122.25,1122.75,118,3,121.00
08/31/2005,07:51,1122.75,1122.75,1122.50,1122.50,1,90,91.00
08/31/2005,07:52,1122.25,1122.50,1122.00,1122.25,337,262,599.00
08/31/2005,07:53,1122.25,1122.50,1122.25,1122.25,30,10,40.00
08/31/2005,07:54,1122.25,1122.50,1122.25,1122.50,12,160,172.00
08/31/2005,07:55,1122.25,1122.25,1122.25,1122.25,0,12,12.00
08/31/2005,07:56,1122.50,1122.50,1122.25,1122.25,102,113,215.00
08/31/2005,07:57,1122.25,1122.25,1121.75,1121.75,1,564,565.00
08/31/2005,07:58,1122.00,1122.00,1121.75,1122.00,145,32,177.00
08/31/2005,07:59,1122.00,1122.25,1121.75,1122.25,278,108,386.00
08/31/2005,08:00,1122.25,1122.75,1122.25,1122.50,516,202,718.00
08/31/2005,08:01,1122.25,1122.50,1122.00,1122.00,9,178,187.00
08/31/2005,08:02,1122.00,1122.25,1122.00,1122.00,6,85,91.00
08/31/2005,08:03,1122.00,1122.00,1122.00,1122.00,0,20,20.00
08/31/2005,08:04,1122.25,1122.25,1121.50,1121.75,67,296,363.00
08/31/2005,08:05,1122.00,1122.00,1121.75,1122.00,8,1,9.00
08/31/2005,08:06,1122.00,1122.00,1121.75,1121.75,106,2,108.00
08/31/2005,08:07,1122.00,1122.00,1121.50,1121.75,104,177,281.00
08/31/2005,08:08,1121.75,1122.50,1121.50,1122.50,769,14,783.00
08/31/2005,08:09,1122.50,1122.75,1122.25,1122.50,276,39,315.00
08/31/2005,08:10,1122.50,1123.25,1122.50,1123.00,479,223,702.00
08/31/2005,08:11,1123.00,1124.25,1123.00,1123.75,1911,470,2381.00
08/31/2005,08:12,1124.00,1124.00,1123.25,1123.50,300,325,625.00
08/31/2005,08:13,1123.75,1123.75,1123.25,1123.25,11,117,128.00
08/31/2005,08:14,1123.25,1123.75,1123.25,1123.25,224,24,248.00
08/31/2005,08:15,1123.50,1123.75,1123.50,1123.75,336,0,336.00
08/31/2005,08:16,1123.50,1123.75,1123.50,1123.50,2,44,46.00
08/31/2005,08:17,1123.50,1123.50,1123.25,1123.50,1,44,45.00
08/31/2005,08:18,1123.50,1123.50,1123.50,1123.50,53,0,53.00
08/31/2005,08:19,1123.50,1123.50,1123.50,1123.50,4,0,4.00
08/31/2005,08:20,1123.50,1123.50,1123.50,1123.50,12,0,12.00
08/31/2005,08:21,1123.50,1123.50,1123.25,1123.50,110,3,113.00
08/31/2005,08:22,1123.75,1124.00,1123.50,1123.75,126,73,199.00
08/31/2005,08:23,1123.75,1123.75,1123.50,1123.75,95,10,105.00
08/31/2005,08:24,1123.75,1123.75,1123.50,1123.75,4,1,5.00
08/31/2005,08:25,1123.50,1123.75,1123.50,1123.75,51,133,184.00
08/31/2005,08:26,1123.75,1124.00,1123.50,1123.50,296,129,425.00
08/31/2005,08:27,1123.50,1123.75,1123.00,1123.00,4,85,89.00
08/31/2005,08:28,1123.25,1123.25,1123.00,1123.25,70,3,73.00
08/31/2005,08:29,1123.00,1123.25,1122.75,1122.75,100,252,352.00
08/31/2005,08:30,1122.75,1123.00,1122.50,1122.75,185,919,1104.00
08/31/2005,08:31,1122.50,1123.00,1122.00,1122.00,1928,2299,4227.00
08/31/2005,08:32,1122.25,1122.50,1122.00,1122.00,889,1263,2152.00
08/31/2005,08:33,1122.00,1122.50,1122.00,1122.25,529,1300,1829.00
08/31/2005,08:34,1122.00,1122.75,1122.00,1122.75,1562,184,1746.00
08/31/2005,08:35,1122.75,1122.75,1122.25,1122.50,1234,1958,3192.00
08/31/2005,08:36,1122.50,1123.25,1122.25,1123.25,2128,240,2368.00
08/31/2005,08:37,1123.25,1123.25,1123.00,1123.00,1965,166,2131.00
08/31/2005,08:38,1123.25,1123.75,1123.00,1123.50,2045,365,2410.00
08/31/2005,08:39,1123.25,1124.25,1123.25,1124.00,2624,1154,3778.00
08/31/2005,08:40,1123.75,1124.25,1123.50,1124.00,1937,906,2843.00
08/31/2005,08:41,1124.00,1124.25,1123.50,1123.50,904,1764,2668.00
08/31/2005,08:42,1123.50,1124.00,1123.25,1123.50,1038,927,1965.00
08/31/2005,08:43,1123.50,1123.75,1123.25,1123.25,298,903,1201.00
08/31/2005,08:44,1123.25,1123.75,1123.25,1123.50,2074,147,2221.00
08/31/2005,08:45,1123.75,1123.75,1123.25,1123.50,1070,932,2002.00
08/31/2005,08:46,1123.50,1124.00,1123.50,1123.75,1183,495,1678.00
08/31/2005,08:47,1123.75,1124.00,1123.50,1123.75,1024,171,1195.00
08/31/2005,08:48,1123.75,1124.25,1123.50,1124.25,2058,1147,3205.00
08/31/2005,08:49,1124.25,1125.00,1124.00,1125.00,3392,1575,4967.00
08/31/2005,08:50,1125.00,1125.00,1124.50,1124.75,2687,967,3654.00
08/31/2005,08:51,1124.75,1125.50,1124.50,1125.00,2659,1473,4132.00
08/31/2005,08:52,1125.00,1125.25,1124.75,1124.75,1860,1929,3789.00
08/31/2005,08:53,1124.75,1125.00,1124.50,1124.75,1510,976,2486.00
08/31/2005,08:54,1124.75,1125.00,1124.50,1124.75,888,517,1405.00
08/31/2005,08:55,1124.75,1125.00,1123.75,1124.00,384,2431,2815.00
08/31/2005,08:56,1124.00,1124.25,1124.00,1124.00,373,770,1143.00
08/31/2005,08:57,1124.25,1125.00,1124.25,1124.50,1315,625,1940.00
08/31/2005,08:58,1124.50,1124.75,1122.25,1122.50,1237,6488,7725.00
08/31/2005,08:59,1122.50,1123.25,1121.75,1122.00,4270,7229,11499.00
08/31/2005,09:00,1122.00,1122.00,1120.75,1121.25,4746,7651,12397.00
08/31/2005,09:01,1121.25,1121.75,1120.00,1120.25,3616,7582,11198.00
08/31/2005,09:02,1120.25,1120.75,1119.75,1120.00,3910,4619,8529.00
08/31/2005,09:03,1120.00,1120.25,1119.25,1119.50,1098,5872,6970.00
08/31/2005,09:04,1119.50,1121.00,1119.50,1120.75,3055,979,4034.00
08/31/2005,09:05,1121.00,1121.50,1120.75,1121.50,3380,2401,5781.00
08/31/2005,09:06,1121.50,1121.75,1120.75,1121.00,2199,2729,4928.00
08/31/2005,09:07,1121.00,1121.25,1119.75,1119.75,834,3760,4594.00
08/31/2005,09:08,1119.75,1120.00,1119.00,1119.25,2139,5620,7759.00
08/31/2005,09:09,1119.00,1119.50,1118.50,1119.50,4414,4198,8612.00
08/31/2005,09:10,1119.50,1119.50,1118.50,1118.50,967,4008,4975.00
08/31/2005,09:11,1118.75,1119.50,1118.25,1119.25,3819,3434,7253.00
08/31/2005,09:12,1119.50,1119.50,1118.75,1119.50,1862,1777,3639.00
08/31/2005,09:13,1119.50,1119.75,1119.25,1119.25,1512,1440,2952.00
08/31/2005,09:14,1119.25,1119.75,1118.75,1119.25,1180,2000,3180.00
08/31/2005,09:15,1119.25,1120.25,1119.25,1120.25,3290,401,3691.00
08/31/2005,09:16,1120.25,1121.00,1119.50,1120.75,5289,3717,9006.00
08/31/2005,09:17,1120.50,1121.50,1120.50,1121.25,2343,1487,3830.00
08/31/2005,09:18,1121.50,1121.50,1120.50,1120.75,520,1206,1726.00
08/31/2005,09:19,1121.00,1121.25,1120.50,1121.00,474,636,1110.00
08/31/2005,09:20,1120.75,1121.00,1120.50,1120.75,241,611,852.00
08/31/2005,09:21,1120.75,1120.75,1120.25,1120.50,888,1592,2480.00
08/31/2005,09:22,1120.25,1120.50,1120.00,1120.50,591,1933,2524.00
08/31/2005,09:23,1120.25,1121.50,1120.25,1121.50,2987,1329,4316.00
08/31/2005,09:24,1121.50,1122.25,1121.00,1121.75,4174,2730,6904.00
08/31/2005,09:25,1121.75,1122.00,1120.50,1120.50,546,3352,3898.00
08/31/2005,09:26,1120.50,1121.00,1120.25,1120.50,676,1630,2306.00
08/31/2005,09:27,1120.50,1120.75,1119.50,1119.75,871,3133,4004.00
08/31/2005,09:28,1119.75,1120.75,1119.75,1120.50,1231,383,1614.00
08/31/2005,09:29,1120.75,1120.75,1120.00,1120.75,1039,730,1769.00
08/31/2005,09:30,1120.50,1120.75,1120.25,1120.75,599,507,1106.00
08/31/2005,09:31,1120.50,1121.50,1119.75,1120.50,5254,5554,10808.00
08/31/2005,09:32,1120.50,1121.75,1120.25,1120.50,2644,2463,5107.00
08/31/2005,09:33,1120.50,1121.00,1120.00,1121.00,2451,2157,4608.00
08/31/2005,09:34,1120.75,1121.00,1120.00,1120.25,1043,2063,3106.00
08/31/2005,09:35,1120.25,1121.25,1120.00,1121.25,2238,607,2845.00
08/31/2005,09:36,1121.00,1121.75,1121.00,1121.75,1392,928,2320.00
08/31/2005,09:37,1122.00,1123.00,1121.75,1122.25,4044,2349,6393.00
08/31/2005,09:38,1122.25,1122.50,1121.75,1122.00,1286,1421,2707.00
08/31/2005,09:39,1122.00,1122.25,1121.75,1122.25,2260,1779,4039.00
08/31/2005,09:40,1122.25,1124.00,1122.25,1123.75,6572,2006,8578.00
08/31/2005,09:41,1123.75,1124.00,1123.25,1124.00,3225,1692,4917.00
08/31/2005,09:42,1124.00,1124.50,1123.25,1123.50,4692,5886,10578.00
08/31/2005,09:43,1123.25,1123.75,1123.00,1123.25,1974,2066,4040.00
08/31/2005,09:44,1123.25,1123.25,1122.25,1122.50,1505,4305,5810.00
08/31/2005,09:45,1122.50,1123.00,1122.00,1122.25,2245,2194,4439.00
08/31/2005,09:46,1122.00,1122.75,1121.50,1122.25,3024,1672,4696.00
08/31/2005,09:47,1122.25,1122.50,1121.75,1122.00,1203,1832,3035.00
08/31/2005,09:48,1122.00,1122.50,1121.25,1122.50,2284,1901,4185.00
08/31/2005,09:49,1122.25,1122.50,1121.75,1122.25,779,1475,2254.00
08/31/2005,09:50,1122.00,1122.25,1121.25,1121.50,1810,2447,4257.00
08/31/2005,09:51,1121.75,1121.75,1120.75,1121.25,1711,3172,4883.00
08/31/2005,09:52,1121.00,1121.75,1121.00,1121.75,2639,939,3578.00
08/31/2005,09:53,1122.00,1122.75,1122.00,1122.50,2627,1941,4568.00
08/31/2005,09:54,1122.50,1123.50,1122.50,1123.00,2610,1453,4063.00
08/31/2005,09:55,1123.00,1123.50,1122.75,1123.25,1420,779,2199.00
08/31/2005,09:56,1123.25,1123.25,1122.00,1122.00,972,2052,3024.00
08/31/2005,09:57,1122.00,1122.25,1121.75,1122.25,826,684,1510.00
08/31/2005,09:58,1122.25,1123.50,1122.00,1123.00,2094,980,3074.00
08/31/2005,09:59,1123.00,1123.25,1122.50,1122.50,449,823,1272.00
08/31/2005,10:00,1122.75,1122.75,1121.75,1122.50,689,1460,2149.00
08/31/2005,10:01,1122.50,1123.25,1122.25,1123.00,986,622,1608.00
08/31/2005,10:02,1123.25,1123.50,1122.50,1122.50,1437,2444,3881.00
08/31/2005,10:03,1122.50,1123.50,1121.75,1122.75,4155,2890,7045.00
08/31/2005,10:04,1122.75,1123.50,1122.50,1123.25,1173,1167,2340.00
08/31/2005,10:05,1123.25,1123.25,1122.75,1122.75,1027,914,1941.00
08/31/2005,10:06,1122.75,1123.25,1122.50,1122.50,956,1766,2722.00
08/31/2005,10:07,1122.75,1124.25,1122.75,1124.00,3936,1746,5682.00
08/31/2005,10:08,1124.00,1125.25,1123.75,1125.25,4967,3664,8631.00
08/31/2005,10:09,1125.00,1125.50,1124.25,1124.50,3727,2038,5765.00
08/31/2005,10:10,1124.75,1125.00,1124.25,1124.25,275,1580,1855.00
08/31/2005,10:11,1124.50,1125.25,1124.00,1125.00,1967,1330,3297.00
08/31/2005,10:12,1125.00,1125.50,1124.75,1125.00,1923,1332,3255.00
08/31/2005,10:13,1125.00,1125.75,1124.75,1125.50,2948,1248,4196.00
08/31/2005,10:14,1125.25,1125.50,1124.75,1125.00,1383,1463,2846.00
08/31/2005,10:15,1125.00,1125.25,1124.50,1125.00,1490,2488,3978.00
08/31/2005,10:16,1125.00,1125.25,1124.50,1124.75,742,1082,1824.00
08/31/2005,10:17,1124.75,1125.00,1124.50,1124.50,406,882,1288.00
08/31/2005,10:18,1124.50,1125.50,1124.50,1125.00,1552,1478,3030.00
08/31/2005,10:19,1124.75,1125.50,1124.75,1125.50,1441,714,2155.00
08/31/2005,10:20,1125.25,1126.00,1125.00,1125.50,3524,1751,5275.00
08/31/2005,10:21,1125.50,1126.50,1125.50,1126.00,5054,1788,6842.00
08/31/2005,10:22,1126.00,1126.75,1126.00,1126.00,3240,2050,5290.00
08/31/2005,10:23,1126.25,1126.50,1125.75,1126.00,1452,2630,4082.00
08/31/2005,10:24,1126.00,1127.25,1125.75,1126.75,5167,1605,6772.00
08/31/2005,10:25,1126.75,1127.25,1126.25,1126.25,2905,2648,5553.00
08/31/2005,10:26,1126.25,1126.50,1126.00,1126.25,391,570,961.00
08/31/2005,10:27,1126.50,1126.50,1126.00,1126.00,176,1738,1914.00
08/31/2005,10:28,1126.00,1126.00,1125.50,1125.75,516,1478,1994.00
08/31/2005,10:29,1125.75,1126.50,1125.75,1126.00,1574,724,2298.00
08/31/2005,10:30,1126.00,1126.00,1125.25,1125.50,701,1765,2466.00
08/31/2005,10:31,1125.50,1126.00,1125.00,1125.25,1022,1434,2456.00
08/31/2005,10:32,1125.00,1125.50,1124.75,1125.00,1002,1307,2309.00
08/31/2005,10:33,1124.75,1125.25,1124.50,1125.25,1382,1206,2588.00
08/31/2005,10:34,1125.00,1125.75,1125.00,1125.25,1034,1404,2438.00
08/31/2005,10:35,1125.00,1125.50,1125.00,1125.25,610,564,1174.00
08/31/2005,10:36,1125.25,1125.75,1125.25,1125.25,491,181,672.00
08/31/2005,10:37,1125.50,1125.75,1125.25,1125.75,963,23,986.00
08/31/2005,10:38,1125.75,1126.25,1125.50,1126.25,883,982,1865.00
08/31/2005,10:39,1126.00,1126.50,1125.75,1125.75,1402,1056,2458.00
08/31/2005,10:40,1126.00,1126.00,1125.50,1125.75,320,804,1124.00
08/31/2005,10:41,1126.00,1126.25,1125.50,1125.75,316,1259,1575.00
08/31/2005,10:42,1125.75,1126.25,1125.50,1125.75,505,350,855.00
08/31/2005,10:43,1126.00,1126.50,1126.00,1126.25,948,140,1088.00
08/31/2005,10:44,1126.25,1126.75,1126.25,1126.25,1806,1331,3137.00
08/31/2005,10:45,1126.25,1126.50,1126.00,1126.00,504,411,915.00
08/31/2005,10:46,1126.00,1126.25,1125.75,1125.75,771,1021,1792.00
08/31/2005,10:47,1125.75,1126.00,1125.50,1125.50,102,853,955.00
08/31/2005,10:48,1125.75,1125.75,1125.25,1125.50,407,729,1136.00
08/31/2005,10:49,1125.50,1125.75,1125.25,1125.75,823,306,1129.00
08/31/2005,10:50,1125.75,1126.00,1125.50,1125.50,184,563,747.00
08/31/2005,10:51,1125.75,1125.75,1125.25,1125.25,117,1127,1244.00
08/31/2005,10:52,1125.25,1125.50,1125.00,1125.25,180,1209,1389.00
08/31/2005,10:53,1125.50,1125.50,1124.75,1125.00,618,982,1600.00
08/31/2005,10:54,1125.25,1125.50,1125.00,1125.25,752,489,1241.00
08/31/2005,10:55,1125.25,1125.50,1125.00,1125.25,59,534,593.00
08/31/2005,10:56,1125.25,1125.75,1125.00,1125.00,835,882,1717.00
08/31/2005,10:57,1125.25,1125.25,1124.75,1125.00,933,842,1775.00
08/31/2005,10:58,1124.75,1125.00,1124.75,1124.75,97,734,831.00
08/31/2005,10:59,1125.00,1125.25,1124.75,1125.00,870,145,1015.00
08/31/2005,11:00,1125.00,1125.50,1125.00,1125.50,240,119,359.00
08/31/2005,11:01,1125.25,1125.75,1125.00,1125.75,941,499,1440.00
08/31/2005,11:02,1125.75,1126.00,1125.25,1125.25,356,1126,1482.00
08/31/2005,11:03,1125.25,1125.50,1124.75,1125.00,364,876,1240.00
08/31/2005,11:04,1125.25,1125.25,1124.75,1125.25,241,696,937.00
08/31/2005,11:05,1125.00,1125.25,1124.75,1124.75,15,884,899.00
08/31/2005,11:06,1125.00,1125.00,1123.50,1123.50,2505,5021,7526.00
08/31/2005,11:07,1123.75,1123.75,1123.00,1123.25,2124,2331,4455.00
08/31/2005,11:08,1123.25,1123.50,1123.00,1123.25,751,1415,2166.00
08/31/2005,11:09,1123.50,1123.75,1123.00,1123.75,1592,785,2377.00
08/31/2005,11:10,1123.75,1124.00,1123.50,1123.75,935,826,1761.00
08/31/2005,11:11,1123.75,1124.00,1123.00,1123.50,638,1967,2605.00
08/31/2005,11:12,1123.50,1123.50,1123.00,1123.25,371,741,1112.00
08/31/2005,11:13,1123.00,1123.25,1122.25,1123.00,1335,2738,4073.00
08/31/2005,11:14,1123.00,1123.25,1122.50,1122.75,569,314,883.00
08/31/2005,11:15,1122.50,1122.75,1121.75,1121.75,577,5633,6210.00
08/31/2005,11:16,1121.75,1122.00,1121.25,1121.75,2132,2525,4657.00
08/31/2005,11:17,1121.75,1121.75,1121.25,1121.75,1944,1706,3650.00
08/31/2005,11:18,1121.75,1122.25,1121.25,1121.75,2136,1968,4104.00
08/31/2005,11:19,1121.75,1122.25,1121.75,1122.00,393,480,873.00
08/31/2005,11:20,1122.00,1122.50,1122.00,1122.50,1706,547,2253.00
08/31/2005,11:21,1122.50,1122.50,1121.75,1122.00,484,1165,1649.00
08/31/2005,11:22,1122.00,1122.25,1122.00,1122.00,308,655,963.00
08/31/2005,11:23,1122.00,1122.75,1122.00,1122.25,825,302,1127.00
08/31/2005,11:24,1122.50,1123.25,1122.00,1122.75,2212,940,3152.00
08/31/2005,11:25,1122.75,1123.00,1122.25,1122.25,499,674,1173.00
08/31/2005,11:26,1122.50,1122.75,1121.75,1122.00,1089,2051,3140.00
08/31/2005,11:27,1122.00,1122.25,1121.75,1121.75,288,456,744.00
08/31/2005,11:28,1122.00,1122.25,1121.75,1121.75,320,750,1070.00
08/31/2005,11:29,1121.75,1122.00,1121.50,1121.75,847,633,1480.00
08/31/2005,11:30,1121.75,1122.25,1121.25,1121.75,903,2034,2937.00
08/31/2005,11:31,1121.75,1122.00,1121.50,1122.00,741,277,1018.00
08/31/2005,11:32,1121.75,1122.25,1121.75,1122.25,597,240,837.00
08/31/2005,11:33,1122.25,1122.25,1122.00,1122.00,498,22,520.00
08/31/2005,11:34,1122.25,1122.75,1122.00,1122.75,900,7,907.00
08/31/2005,11:35,1122.75,1123.00,1122.25,1122.75,1195,636,1831.00
08/31/2005,11:36,1122.75,1123.25,1122.50,1123.00,997,301,1298.00
08/31/2005,11:37,1122.75,1123.00,1122.50,1122.50,433,498,931.00
08/31/2005,11:38,1122.75,1122.75,1122.25,1122.25,60,542,602.00
08/31/2005,11:39,1122.25,1122.50,1122.25,1122.50,50,510,560.00
08/31/2005,11:40,1122.25,1122.50,1122.00,1122.00,86,303,389.00
08/31/2005,11:41,1122.00,1122.25,1121.75,1121.75,262,1013,1275.00
08/31/2005,11:42,1121.75,1122.25,1121.75,1122.00,276,127,403.00
08/31/2005,11:43,1122.25,1122.25,1122.00,1122.25,390,17,407.00
08/31/2005,11:44,1122.50,1122.50,1121.75,1122.00,309,1303,1612.00
08/31/2005,11:45,1122.00,1122.25,1121.75,1122.00,237,313,550.00
08/31/2005,11:46,1122.00,1122.50,1122.00,1122.25,177,166,343.00
08/31/2005,11:47,1122.25,1122.50,1121.75,1122.00,240,382,622.00
08/31/2005,11:48,1122.00,1122.25,1122.00,1122.00,255,393,648.00
08/31/2005,11:49,1122.00,1122.25,1122.00,1122.25,592,85,677.00
08/31/2005,11:50,1122.25,1122.50,1122.00,1122.50,591,110,701.00
08/31/2005,11:51,1122.50,1122.75,1122.25,1122.75,439,287,726.00
08/31/2005,11:52,1122.75,1122.75,1122.50,1122.75,271,15,286.00
08/31/2005,11:53,1122.75,1124.25,1122.75,1124.00,3347,841,4188.00
08/31/2005,11:54,1124.00,1124.00,1123.50,1123.50,1089,1885,2974.00
08/31/2005,11:55,1123.50,1123.75,1123.25,1123.50,37,623,660.00
08/31/2005,11:56,1123.25,1123.50,1123.25,1123.25,4,919,923.00
08/31/2005,11:57,1123.25,1123.25,1123.00,1123.00,747,485,1232.00
08/31/2005,11:58,1123.00,1123.50,1123.00,1123.50,424,51,475.00
08/31/2005,11:59,1123.50,1123.50,1123.25,1123.25,20,80,100.00
08/31/2005,12:00,1123.25,1123.25,1122.25,1122.50,423,2873,3296.00
08/31/2005,12:01,1122.50,1122.75,1122.25,1122.75,591,344,935.00
08/31/2005,12:02,1122.50,1122.75,1121.75,1122.00,422,2678,3100.00
08/31/2005,12:03,1122.00,1122.25,1122.00,1122.25,193,286,479.00
08/31/2005,12:04,1122.00,1122.50,1122.00,1122.50,827,18,845.00
08/31/2005,12:05,1122.50,1123.50,1122.50,1123.25,1554,247,1801.00
08/31/2005,12:06,1123.25,1123.25,1122.75,1123.00,207,503,710.00
08/31/2005,12:07,1123.00,1123.00,1122.25,1122.50,62,943,1005.00
08/31/2005,12:08,1122.50,1122.75,1122.25,1122.50,179,164,343.00
08/31/2005,12:09,1122.50,1122.75,1122.25,1122.50,84,326,410.00
08/31/2005,12:10,1122.50,1123.25,1122.25,1123.25,1094,50,1144.00
08/31/2005,12:11,1123.25,1125.00,1123.00,1124.75,4858,653,5511.00
08/31/2005,12:12,1124.75,1124.75,1124.00,1124.25,241,999,1240.00
08/31/2005,12:13,1124.25,1124.25,1123.75,1124.25,805,406,1211.00
08/31/2005,12:14,1124.00,1124.50,1124.00,1124.50,344,290,634.00
08/31/2005,12:15,1124.25,1125.50,1124.25,1125.25,2511,254,2765.00
08/31/2005,12:16,1125.25,1126.50,1125.25,1126.00,3354,1659,5013.00
08/31/2005,12:17,1125.75,1126.00,1125.00,1125.00,1005,1723,2728.00
08/31/2005,12:18,1125.25,1125.50,1124.75,1125.25,437,585,1022.00
08/31/2005,12:19,1125.25,1125.75,1125.00,1125.50,2012,568,2580.00
08/31/2005,12:20,1125.75,1126.25,1125.25,1126.00,2383,1143,3526.00
08/31/2005,12:21,1126.00,1126.50,1125.50,1125.50,1028,734,1762.00
08/31/2005,12:22,1125.75,1125.75,1124.75,1124.75,382,1430,1812.00
08/31/2005,12:23,1125.00,1125.25,1125.00,1125.00,111,376,487.00
08/31/2005,12:24,1125.00,1125.25,1124.75,1125.25,461,151,612.00
08/31/2005,12:25,1125.25,1125.25,1124.75,1125.00,680,538,1218.00
08/31/2005,12:26,1125.25,1125.75,1125.25,1125.50,1048,663,1711.00
08/31/2005,12:27,1125.50,1125.75,1125.25,1125.50,668,904,1572.00
08/31/2005,12:28,1125.50,1125.50,1125.00,1125.25,397,1046,1443.00
08/31/2005,12:29,1125.25,1125.50,1125.00,1125.00,318,196,514.00
08/31/2005,12:30,1125.25,1125.50,1125.00,1125.25,694,154,848.00
08/31/2005,12:31,1125.25,1125.75,1125.00,1125.25,1044,1097,2141.00
08/31/2005,12:32,1125.25,1126.00,1125.25,1125.75,2042,464,2506.00
08/31/2005,12:33,1125.75,1127.00,1125.50,1127.00,3412,1287,4699.00
08/31/2005,12:34,1126.75,1127.25,1126.50,1126.75,2996,1633,4629.00
08/31/2005,12:35,1126.50,1127.00,1125.75,1126.00,804,872,1676.00
08/31/2005,12:36,1126.00,1126.25,1125.50,1126.00,747,960,1707.00
08/31/2005,12:37,1126.00,1126.75,1125.75,1126.50,1350,702,2052.00
08/31/2005,12:38,1126.50,1126.50,1125.75,1125.75,122,1329,1451.00
08/31/2005,12:39,1125.75,1126.25,1125.75,1125.75,231,809,1040.00
08/31/2005,12:40,1125.50,1125.75,1125.25,1125.50,599,786,1385.00
08/31/2005,12:41,1125.50,1125.75,1125.00,1125.25,104,873,977.00
08/31/2005,12:42,1125.00,1126.00,1125.00,1126.00,1993,510,2503.00
08/31/2005,12:43,1126.00,1126.00,1125.25,1125.25,209,724,933.00
08/31/2005,12:44,1125.25,1125.50,1125.25,1125.50,609,67,676.00
08/31/2005,12:45,1125.50,1125.50,1125.00,1125.25,319,719,1038.00
08/31/2005,12:46,1125.00,1125.25,1124.25,1124.25,581,2696,3277.00
08/31/2005,12:47,1124.25,1124.50,1123.75,1124.00,379,1661,2040.00
08/31/2005,12:48,1124.00,1124.25,1123.75,1124.00,571,672,1243.00
08/31/2005,12:49,1124.25,1124.25,1123.50,1124.00,1372,900,2272.00
08/31/2005,12:50,1124.00,1124.50,1123.50,1123.50,757,1060,1817.00
08/31/2005,12:51,1123.50,1124.50,1123.50,1124.25,1199,1155,2354.00
08/31/2005,12:52,1124.25,1124.75,1124.25,1124.50,498,579,1077.00
08/31/2005,12:53,1124.50,1125.25,1124.50,1125.25,2318,229,2547.00
08/31/2005,12:54,1125.25,1126.00,1125.00,1125.75,2291,857,3148.00
08/31/2005,12:55,1125.75,1127.00,1125.75,1126.75,4221,2602,6823.00
08/31/2005,12:56,1126.50,1127.50,1126.50,1127.25,3769,2328,6097.00
08/31/2005,12:57,1127.00,1127.75,1126.50,1127.25,3359,1669,5028.00
08/31/2005,12:58,1127.25,1127.75,1126.50,1126.50,1539,2364,3903.00
08/31/2005,12:59,1126.75,1126.75,1126.25,1126.25,627,769,1396.00
08/31/2005,13:00,1126.25,1126.75,1126.25,1126.25,654,255,909.00
08/31/2005,13:01,1126.50,1126.50,1125.25,1125.75,547,3705,4252.00
08/31/2005,13:02,1125.50,1125.75,1125.25,1125.50,390,265,655.00
08/31/2005,13:03,1125.50,1126.00,1125.00,1125.00,758,1091,1849.00
08/31/2005,13:04,1125.00,1125.50,1125.00,1125.25,720,413,1133.00
08/31/2005,13:05,1125.25,1125.25,1124.25,1124.75,491,2288,2779.00
08/31/2005,13:06,1124.50,1124.75,1124.25,1124.25,337,1253,1590.00
08/31/2005,13:07,1124.25,1124.50,1124.00,1124.50,978,767,1745.00
08/31/2005,13:08,1124.50,1125.00,1124.25,1124.75,616,405,1021.00
08/31/2005,13:09,1124.75,1124.75,1123.50,1123.75,735,2215,2950.00
08/31/2005,13:10,1123.50,1124.00,1123.25,1123.75,589,1730,2319.00
08/31/2005,13:11,1123.75,1124.75,1123.75,1124.50,1318,341,1659.00
08/31/2005,13:12,1124.50,1125.25,1124.25,1124.75,876,1059,1935.00
08/31/2005,13:13,1124.75,1125.25,1124.75,1125.25,1093,295,1388.00
08/31/2005,13:14,1125.00,1125.25,1125.00,1125.25,732,372,1104.00
08/31/2005,13:15,1125.00,1125.50,1124.25,1125.50,1305,1654,2959.00
08/31/2005,13:16,1125.50,1125.75,1125.25,1125.50,439,526,965.00
08/31/2005,13:17,1125.75,1125.75,1125.00,1125.00,645,899,1544.00
08/31/2005,13:18,1125.25,1125.50,1124.75,1124.75,656,1056,1712.00
08/31/2005,13:19,1124.75,1125.00,1124.50,1124.50,233,583,816.00
08/31/2005,13:20,1124.75,1125.25,1124.75,1125.00,762,394,1156.00
08/31/2005,13:21,1125.00,1125.25,1124.25,1124.25,459,2305,2764.00
08/31/2005,13:22,1124.25,1125.00,1124.25,1124.50,294,528,822.00
08/31/2005,13:23,1124.50,1125.00,1124.25,1124.75,127,620,747.00
08/31/2005,13:24,1124.50,1124.75,1124.00,1124.25,185,712,897.00
08/31/2005,13:25,1124.25,1125.00,1124.00,1124.25,324,479,803.00
08/31/2005,13:26,1124.50,1124.50,1124.00,1124.25,486,781,1267.00
08/31/2005,13:27,1124.25,1124.75,1124.25,1124.75,854,4,858.00
08/31/2005,13:28,1125.00,1125.75,1125.00,1125.75,2713,787,3500.00
08/31/2005,13:29,1125.50,1126.00,1125.50,1125.75,1375,998,2373.00
08/31/2005,13:30,1126.00,1126.00,1125.25,1125.50,583,1281,1864.00
08/31/2005,13:31,1125.75,1126.00,1125.50,1125.75,451,349,800.00
08/31/2005,13:32,1125.75,1125.75,1125.25,1125.25,139,646,785.00
08/31/2005,13:33,1125.25,1125.75,1125.25,1125.50,188,136,324.00
08/31/2005,13:34,1125.75,1126.00,1125.50,1126.00,833,194,1027.00
08/31/2005,13:35,1126.00,1126.00,1125.50,1125.75,492,325,817.00
08/31/2005,13:36,1125.75,1126.00,1125.50,1126.00,234,151,385.00
08/31/2005,13:37,1126.00,1126.00,1125.75,1125.75,49,251,300.00
08/31/2005,13:38,1125.75,1126.75,1125.75,1126.50,3362,319,3681.00
08/31/2005,13:39,1126.50,1127.25,1126.50,1126.75,2850,2314,5164.00
08/31/2005,13:40,1127.00,1127.00,1126.50,1126.50,26,1151,1177.00
08/31/2005,13:41,1126.50,1127.00,1126.25,1126.50,446,588,1034.00
08/31/2005,13:42,1126.25,1127.00,1126.25,1126.75,436,70,506.00
08/31/2005,13:43,1126.75,1126.75,1126.25,1126.25,20,1252,1272.00
08/31/2005,13:44,1126.50,1126.75,1126.25,1126.75,231,296,527.00
08/31/2005,13:45,1126.50,1126.75,1126.25,1126.50,205,308,513.00
08/31/2005,13:46,1126.50,1127.00,1126.25,1126.50,1697,868,2565.00
08/31/2005,13:47,1126.25,1126.75,1126.25,1126.50,275,74,349.00
08/31/2005,13:48,1126.75,1126.75,1126.00,1126.00,69,1685,1754.00
08/31/2005,13:49,1126.00,1126.50,1125.75,1126.00,799,541,1340.00
08/31/2005,13:50,1126.00,1126.50,1126.00,1126.50,590,387,977.00
08/31/2005,13:51,1126.25,1126.50,1126.00,1126.50,154,137,291.00
08/31/2005,13:52,1126.50,1126.50,1126.00,1126.50,203,332,535.00
08/31/2005,13:53,1126.50,1126.75,1126.25,1126.50,222,237,459.00
08/31/2005,13:54,1126.50,1126.75,1126.00,1126.25,59,364,423.00
08/31/2005,13:55,1126.25,1127.50,1126.00,1127.25,4200,1549,5749.00
08/31/2005,13:56,1127.50,1127.50,1127.00,1127.50,1782,299,2081.00
08/31/2005,13:57,1127.50,1129.00,1127.25,1128.75,9991,3119,13110.00
08/31/2005,13:58,1128.75,1129.25,1128.25,1128.50,1752,3460,5212.00
08/31/2005,13:59,1128.25,1129.00,1128.25,1128.75,2611,638,3249.00
08/31/2005,14:00,1128.75,1129.25,1128.75,1128.75,1422,442,1864.00
08/31/2005,14:01,1129.00,1129.00,1128.25,1128.25,937,2411,3348.00
08/31/2005,14:02,1128.50,1128.75,1128.25,1128.25,280,667,947.00
08/31/2005,14:03,1128.25,1128.50,1128.00,1128.00,1085,1893,2978.00
08/31/2005,14:04,1128.25,1128.50,1128.25,1128.50,620,173,793.00
08/31/2005,14:05,1128.50,1128.50,1128.00,1128.50,731,447,1178.00
08/31/2005,14:06,1128.50,1128.75,1128.25,1128.50,783,406,1189.00
08/31/2005,14:07,1128.50,1128.50,1128.25,1128.25,238,326,564.00
08/31/2005,14:08,1128.25,1128.50,1128.00,1128.25,240,737,977.00
08/31/2005,14:09,1128.50,1128.75,1128.25,1128.50,588,353,941.00
08/31/2005,14:10,1128.50,1129.00,1128.50,1128.75,439,200,639.00
08/31/2005,14:11,1129.00,1130.25,1128.75,1130.25,6909,3976,10885.00
08/31/2005,14:12,1130.00,1130.50,1129.75,1130.25,4783,2179,6962.00
08/31/2005,14:13,1130.25,1130.50,1129.75,1130.00,2759,2318,5077.00
08/31/2005,14:14,1129.75,1130.25,1129.75,1129.75,1339,867,2206.00
08/31/2005,14:15,1129.75,1130.00,1129.25,1129.50,222,4211,4433.00
08/31/2005,14:16,1129.50,1129.75,1129.25,1129.50,1294,1213,2507.00
08/31/2005,14:17,1129.50,1130.00,1129.25,1129.75,911,1024,1935.00
08/31/2005,14:18,1129.75,1130.00,1129.50,1130.00,420,711,1131.00
08/31/2005,14:19,1129.75,1130.50,1129.75,1130.25,2909,397,3306.00
08/31/2005,14:20,1130.25,1130.25,1129.75,1129.75,72,496,568.00
08/31/2005,14:21,1130.00,1130.00,1129.50,1129.75,575,830,1405.00
08/31/2005,14:22,1129.75,1130.00,1129.50,1130.00,774,484,1258.00
08/31/2005,14:23,1130.00,1130.00,1129.50,1130.00,556,627,1183.00
08/31/2005,14:24,1130.00,1130.00,1129.50,1129.50,124,406,530.00
08/31/2005,14:25,1129.50,1130.00,1129.50,1129.75,411,721,1132.00
08/31/2005,14:26,1130.00,1130.25,1129.75,1130.00,753,292,1045.00
08/31/2005,14:27,1129.75,1130.50,1129.75,1130.25,1097,158,1255.00
08/31/2005,14:28,1130.50,1130.50,1130.00,1130.25,612,366,978.00
08/31/2005,14:29,1130.25,1131.50,1130.00,1131.00,7636,2610,10246.00
08/31/2005,14:30,1130.75,1131.75,1130.75,1131.50,5249,3062,8311.00
08/31/2005,14:31,1131.25,1132.50,1131.25,1132.00,5415,3901,9316.00
08/31/2005,14:32,1132.00,1132.25,1131.75,1132.25,2807,2007,4814.00
08/31/2005,14:33,1132.50,1133.00,1132.00,1132.75,3792,1816,5608.00
08/31/2005,14:34,1133.00,1133.00,1132.50,1133.00,3232,1944,5176.00
08/31/2005,14:35,1132.75,1133.25,1132.75,1133.00,1395,607,2002.00
08/31/2005,14:36,1133.00,1133.25,1132.75,1133.00,552,1671,2223.00
08/31/2005,14:37,1132.75,1133.00,1132.25,1132.50,160,2336,2496.00
08/31/2005,14:38,1132.25,1132.75,1132.00,1132.50,1686,1544,3230.00
08/31/2005,14:39,1132.75,1132.75,1132.00,1132.00,145,1651,1796.00
08/31/2005,14:40,1132.25,1132.25,1131.75,1132.00,2144,3371,5515.00
08/31/2005,14:41,1132.00,1132.75,1132.00,1132.50,2991,946,3937.00
08/31/2005,14:42,1132.75,1132.75,1132.25,1132.50,1325,383,1708.00
08/31/2005,14:43,1132.50,1133.00,1132.50,1132.75,857,1011,1868.00
08/31/2005,14:44,1132.75,1132.75,1132.50,1132.50,617,521,1138.00
08/31/2005,14:45,1132.75,1133.50,1132.50,1133.50,4641,1535,6176.00
08/31/2005,14:46,1133.50,1133.50,1133.00,1133.25,2485,1302,3787.00
08/31/2005,14:47,1133.00,1133.25,1133.00,1133.00,160,1082,1242.00
08/31/2005,14:48,1133.00,1133.50,1133.00,1133.25,1512,984,2496.00
08/31/2005,14:49,1133.25,1134.00,1133.00,1133.75,7042,3365,10407.00
08/31/2005,14:50,1133.75,1134.00,1133.50,1133.75,2046,2046,4092.00
08/31/2005,14:51,1134.00,1134.75,1133.75,1134.50,10309,3970,14279.00
08/31/2005,14:52,1134.50,1134.75,1134.00,1134.00,3312,3163,6475.00
08/31/2005,14:53,1134.25,1134.25,1133.75,1133.75,701,1481,2182.00
08/31/2005,14:54,1133.75,1134.00,1133.50,1133.75,469,935,1404.00
08/31/2005,14:55,1133.75,1134.00,1133.75,1133.75,93,863,956.00
08/31/2005,14:56,1134.00,1134.00,1133.50,1133.50,1964,1206,3170.00
08/31/2005,14:57,1133.50,1134.00,1133.50,1133.75,1720,557,2277.00
08/31/2005,14:58,1133.75,1135.00,1133.75,1135.00,8482,2351,10833.00
08/31/2005,14:59,1134.75,1135.25,1134.50,1135.00,3444,3608,7052.00
08/31/2005,15:00,1135.00,1135.25,1134.50,1134.75,5502,8722,14224.00
08/31/2005,15:01,1134.75,1135.50,1134.50,1135.25,11244,7012,18256.00
08/31/2005,15:02,1135.00,1135.25,1134.75,1135.00,2792,3989,6781.00
08/31/2005,15:03,1135.00,1135.25,1134.50,1135.00,3223,3544,6767.00
08/31/2005,15:04,1135.00,1135.25,1134.75,1135.00,1916,1786,3702.00
08/31/2005,15:05,1134.75,1135.50,1134.75,1135.00,2550,1483,4033.00
08/31/2005,15:06,1135.00,1135.50,1135.00,1135.50,1067,519,1586.00
08/31/2005,15:07,1135.25,1136.00,1135.25,1135.50,4792,1227,6019.00
08/31/2005,15:08,1135.50,1136.00,1135.50,1136.00,1424,434,1858.00
08/31/2005,15:09,1135.75,1136.00,1135.50,1135.50,207,3397,3604.00
08/31/2005,15:10,1135.50,1135.75,1135.25,1135.50,1608,1968,3576.00
08/31/2005,15:11,1135.50,1135.75,1135.25,1135.50,2121,3149,5270.00
08/31/2005,15:12,1135.50,1136.25,1135.50,1136.25,2911,942,3853.00
08/31/2005,15:13,1136.25,1137.25,1136.00,1137.25,8569,1620,10189.00
08/31/2005,15:14,1137.25,1137.75,1136.75,1137.00,3395,5337,8732.00
08/31/2005,15:15,1136.75,1137.25,1136.00,1136.50,3621,5411,9032.00
08/31/2005,15:16,1136.25,1136.50,1136.25,1136.25,1,210,211.00
08/31/2005,15:31,1136.00,1136.25,1135.75,1136.00,153,728,881.00
08/31/2005,15:32,1136.00,1136.25,1135.75,1136.00,109,385,494.00
08/31/2005,15:33,1136.00,1136.00,1135.75,1135.75,279,33,312.00
08/31/2005,15:34,1135.75,1136.00,1135.75,1136.00,20,2,22.00
08/31/2005,15:35,1135.75,1136.00,1135.50,1135.50,4,543,547.00
08/31/2005,15:36,1135.50,1136.00,1135.50,1135.75,181,38,219.00
08/31/2005,15:37,1135.75,1136.00,1135.75,1135.75,51,126,177.00
08/31/2005,15:38,1135.75,1135.75,1135.50,1135.75,67,339,406.00
08/31/2005,15:39,1135.75,1135.75,1135.50,1135.75,84,50,134.00
08/31/2005,15:40,1135.75,1135.75,1135.50,1135.50,8,2,10.00
08/31/2005,15:41,1135.75,1135.75,1135.75,1135.75,74,0,74.00
08/31/2005,15:42,1135.75,1135.75,1135.75,1135.75,13,0,13.00
08/31/2005,15:43,1136.00,1136.00,1135.75,1135.75,9,21,30.00
08/31/2005,15:44,1136.00,1136.00,1136.00,1136.00,5,0,5.00
08/31/2005,15:45,1135.75,1136.00,1135.75,1136.00,10,4,14.00
08/31/2005,15:46,1135.75,1136.00,1135.75,1135.75,86,44,130.00
08/31/2005,15:47,1135.75,1136.00,1135.75,1135.75,1,24,25.00
08/31/2005,15:48,1135.75,1136.00,1135.75,1135.75,13,26,39.00
08/31/2005,15:49,1135.50,1135.75,1135.50,1135.75,5,5,10.00
08/31/2005,15:50,1135.75,1135.75,1135.50,1135.75,20,8,28.00
08/31/2005,15:51,1135.75,1135.75,1135.75,1135.75,20,0,20.00
08/31/2005,15:52,1135.75,1136.00,1135.75,1136.00,240,27,267.00
08/31/2005,15:53,1136.00,1136.00,1135.75,1136.00,52,1,53.00
08/31/2005,15:54,1136.00,1136.00,1136.00,1136.00,193,0,193.00
08/31/2005,15:55,1136.00,1136.00,1136.00,1136.00,41,0,41.00
08/31/2005,15:56,1136.00,1136.00,1135.75,1136.00,177,3,180.00
08/31/2005,15:57,1136.00,1136.00,1135.75,1135.75,11,1,12.00
08/31/2005,15:58,1135.75,1136.00,1135.75,1136.00,1,60,61.00
08/31/2005,15:59,1135.75,1135.75,1135.75,1135.75,0,112,112.00
08/31/2005,16:00,1135.75,1135.75,1135.50,1135.75,266,122,388.00
08/31/2005,17:01,1135.75,1136.00,1135.75,1135.75,1,13,14.00
08/31/2005,17:02,1136.00,1136.00,1136.00,1136.00,25,0,25.00
08/31/2005,17:03,1136.00,1136.00,1135.75,1135.75,1,5,6.00
08/31/2005,17:04,1135.75,1135.75,1135.75,1135.75,0,2,2.00
08/31/2005,17:05,1136.00,1136.00,1135.75,1136.00,20,5,25.00
08/31/2005,17:06,1136.00,1136.00,1136.00,1136.00,33,0,33.00
08/31/2005,17:07,1135.75,1135.75,1135.75,1135.75,0,2,2.00
08/31/2005,17:08,1136.00,1136.00,1135.75,1136.00,38,1,39.00
08/31/2005,17:09,1136.00,1136.00,1136.00,1136.00,11,0,11.00
08/31/2005,17:10,1136.00,1136.00,1136.00,1136.00,5,0,5.00
08/31/2005,17:11,1136.00,1136.00,1136.00,1136.00,10,0,10.00
08/31/2005,17:12,1135.75,1136.00,1135.75,1136.00,2,1,3.00
08/31/2005,17:13,1136.00,1136.00,1135.75,1136.00,2,1,3.00
08/31/2005,17:14,1136.00,1136.00,1136.00,1136.00,2,0,2.00
08/31/2005,17:18,1135.75,1135.75,1135.75,1135.75,0,11,11.00
08/31/2005,17:19,1135.75,1135.75,1135.75,1135.75,0,3,3.00
08/31/2005,17:22,1135.75,1136.00,1135.75,1136.00,4,1,5.00
08/31/2005,17:23,1135.75,1135.75,1135.75,1135.75,0,5,5.00
08/31/2005,17:24,1136.00,1136.00,1136.00,1136.00,4,0,4.00
08/31/2005,17:26,1136.00,1136.00,1136.00,1136.00,1,0,1.00
08/31/2005,17:27,1136.00,1136.00,1136.00,1136.00,6,0,6.00
08/31/2005,17:28,1135.75,1135.75,1135.75,1135.75,0,2,2.00
08/31/2005,17:31,1135.75,1135.75,1135.75,1135.75,0,3,3.00
08/31/2005,17:33,1135.75,1135.75,1135.75,1135.75,0,1,1.00
08/31/2005,17:39,1135.75,1135.75,1135.75,1135.75,0,1,1.00
08/31/2005,17:41,1135.75,1135.75,1135.75,1135.75,0,23,23.00
08/31/2005,17:42,1135.75,1136.00,1135.75,1136.00,1,2,3.00
08/31/2005,17:43,1135.75,1135.75,1135.75,1135.75,0,4,4.00
08/31/2005,17:46,1135.75,1135.75,1135.75,1135.75,0,1,1.00
08/31/2005,17:48,1136.00,1136.00,1135.75,1135.75,1,2,3.00
08/31/2005,17:50,1135.75,1135.75,1135.75,1135.75,0,6,6.00
08/31/2005,17:51,1135.75,1135.75,1135.75,1135.75,0,2,2.00
08/31/2005,17:52,1135.75,1135.75,1135.75,1135.75,0,22,22.00
08/31/2005,17:53,1135.75,1135.75,1135.75,1135.75,0,3,3.00
08/31/2005,17:54,1135.75,1135.75,1135.75,1135.75,0,8,8.00
08/31/2005,17:57,1135.75,1135.75,1135.75,1135.75,0,52,52.00
08/31/2005,17:58,1135.75,1135.75,1135.75,1135.75,0,23,23.00
08/31/2005,18:00,1135.75,1135.75,1135.75,1135.75,0,1,1.00
08/31/2005,18:01,1135.75,1135.75,1135.75,1135.75,0,2,2.00
08/31/2005,18:02,1135.75,1135.75,1135.75,1135.75,0,15,15.00
08/31/2005,18:03,1135.75,1135.75,1135.25,1135.50,17,172,189.00
08/31/2005,18:04,1135.25,1135.25,1135.25,1135.25,0,5,5.00
08/31/2005,18:05,1135.25,1135.25,1135.25,1135.25,0,4,4.00
08/31/2005,18:06,1135.25,1135.25,1135.25,1135.25,0,2,2.00
08/31/2005,18:07,1135.25,1135.25,1135.25,1135.25,0,1,1.00
08/31/2005,18:08,1135.50,1135.50,1135.50,1135.50,10,0,10.00
08/31/2005,18:10,1135.50,1135.50,1135.50,1135.50,2,0,2.00
08/31/2005,18:11,1135.25,1135.25,1135.25,1135.25,0,1,1.00
08/31/2005,18:13,1135.25,1135.25,1135.25,1135.25,0,1,1.00
08/31/2005,18:14,1135.25,1135.25,1135.25,1135.25,0,1,1.00
08/31/2005,18:15,1135.25,1135.25,1135.25,1135.25,0,2,2.00
08/31/2005,18:16,1135.25,1135.50,1135.25,1135.50,2,27,29.00
08/31/2005,18:18,1135.25,1135.25,1135.25,1135.25,0,1,1.00
08/31/2005,18:19,1135.25,1135.25,1135.25,1135.25,0,12,12.00
08/31/2005,18:20,1135.25,1135.25,1135.25,1135.25,0,5,5.00
08/31/2005,18:21,1135.25,1135.25,1135.25,1135.25,0,1,1.00
08/31/2005,18:22,1135.50,1135.50,1135.50,1135.50,1,0,1.00
08/31/2005,18:23,1135.50,1135.50,1135.50,1135.50,1,0,1.00
08/31/2005,18:24,1135.50,1135.50,1135.25,1135.25,1,1,2.00
08/31/2005,18:25,1135.25,1135.50,1135.25,1135.25,2,6,8.00
08/31/2005,18:26,1135.50,1135.50,1135.25,1135.50,9,2,11.00
08/31/2005,18:27,1135.25,1135.25,1135.25,1135.25,0,18,18.00
08/31/2005,18:30,1135.50,1135.50,1135.50,1135.50,27,0,27.00
08/31/2005,18:31,1135.25,1135.25,1135.25,1135.25,0,7,7.00
08/31/2005,18:32,1135.25,1135.25,1135.25,1135.25,0,1,1.00
08/31/2005,18:37,1135.25,1135.25,1135.25,1135.25,0,2,2.00
08/31/2005,18:40,1135.50,1135.50,1135.50,1135.50,2,0,2.00
08/31/2005,18:41,1135.25,1135.25,1135.25,1135.25,0,12,12.00
08/31/2005,18:43,1135.50,1135.50,1135.25,1135.25,80,6,86.00
08/31/2005,18:44,1135.25,1135.25,1135.25,1135.25,0,3,3.00
08/31/2005,18:46,1135.50,1135.50,1135.50,1135.50,10,0,10.00
08/31/2005,18:47,1135.25,1135.25,1135.25,1135.25,0,1,1.00
08/31/2005,18:48,1135.25,1135.25,1135.25,1135.25,0,1,1.00
08/31/2005,18:49,1135.50,1135.50,1135.50,1135.50,10,0,10.00
08/31/2005,18:50,1135.25,1135.25,1135.25,1135.25,0,2,2.00
08/31/2005,18:52,1135.50,1135.50,1135.50,1135.50,2,0,2.00
08/31/2005,18:53,1135.25,1135.25,1135.25,1135.25,0,9,9.00
08/31/2005,18:54,1135.50,1135.50,1135.50,1135.50,26,0,26.00
08/31/2005,18:55,1135.50,1135.50,1135.50,1135.50,24,0,24.00
08/31/2005,18:56,1135.50,1135.50,1135.50,1135.50,2,0,2.00
08/31/2005,18:57,1135.50,1135.50,1135.50,1135.50,24,0,24.00
08/31/2005,18:58,1135.50,1135.50,1135.50,1135.50,5,0,5.00
08/31/2005,18:59,1135.50,1135.50,1135.50,1135.50,5,0,5.00
08/31/2005,19:00,1135.50,1135.50,1135.50,1135.50,21,0,21.00
08/31/2005,19:02,1135.50,1135.50,1135.50,1135.50,31,0,31.00
08/31/2005,19:03,1135.50,1135.50,1135.50,1135.50,16,0,16.00
08/31/2005,19:04,1135.50,1135.50,1135.25,1135.25,1,2,3.00
08/31/2005,19:05,1135.50,1135.50,1135.50,1135.50,7,0,7.00
08/31/2005,19:07,1135.50,1135.50,1135.50,1135.50,4,0,4.00
08/31/2005,19:08,1135.50,1135.50,1135.50,1135.50,2,0,2.00
08/31/2005,19:12,1135.50,1135.50,1135.50,1135.50,34,0,34.00
08/31/2005,19:13,1135.50,1135.50,1135.50,1135.50,3,0,3.00
08/31/2005,19:17,1135.50,1135.50,1135.50,1135.50,51,0,51.00
08/31/2005,19:19,1135.25,1135.25,1135.25,1135.25,0,2,2.00
08/31/2005,19:21,1135.25,1135.25,1135.25,1135.25,0,4,4.00
08/31/2005,19:22,1135.25,1135.25,1135.25,1135.25,0,85,85.00
08/31/2005,19:23,1135.25,1135.25,1135.25,1135.25,0,1,1.00
08/31/2005,19:24,1135.50,1135.50,1135.50,1135.50,1,0,1.00
08/31/2005,19:25,1135.25,1135.50,1135.25,1135.50,2,10,12.00
08/31/2005,19:26,1135.50,1135.50,1135.25,1135.25,1,1,2.00
08/31/2005,19:29,1135.50,1135.50,1135.50,1135.50,2,0,2.00
08/31/2005,19:32,1135.25,1135.25,1135.25,1135.25,0,1,1.00
08/31/2005,19:34,1135.25,1135.25,1135.25,1135.25,0,1,1.00
08/31/2005,19:36,1135.50,1135.50,1135.50,1135.50,1,0,1.00
08/31/2005,19:37,1135.50,1135.50,1135.50,1135.50,3,0,3.00
08/31/2005,19:38,1135.25,1135.25,1135.25,1135.25,0,5,5.00
08/31/2005,19:39,1135.25,1135.25,1135.25,1135.25,0,1,1.00
08/31/2005,19:40,1135.25,1135.25,1135.25,1135.25,0,1,1.00
08/31/2005,19:43,1135.25,1135.25,1135.25,1135.25,0,1,1.00
08/31/2005,19:45,1135.50,1135.50,1135.50,1135.50,1,0,1.00
08/31/2005,19:48,1135.25,1135.50,1135.25,1135.50,1,2,3.00
08/31/2005,19:49,1135.50,1135.50,1135.50,1135.50,1,0,1.00
08/31/2005,19:50,1135.50,1135.50,1135.50,1135.50,11,0,11.00
08/31/2005,19:51,1135.50,1135.50,1135.50,1135.50,16,0,16.00
08/31/2005,19:53,1135.50,1135.50,1135.50,1135.50,7,0,7.00
08/31/2005,19:54,1135.50,1135.50,1135.50,1135.50,26,0,26.00
08/31/2005,19:55,1135.50,1135.50,1135.50,1135.50,1,0,1.00
08/31/2005,19:56,1135.50,1135.75,1135.50,1135.75,6,0,6.00
08/31/2005,19:57,1135.75,1135.75,1135.75,1135.75,2,0,2.00
08/31/2005,19:58,1135.75,1135.75,1135.50,1135.50,2,9,11.00
08/31/2005,19:59,1135.50,1135.50,1135.50,1135.50,0,1,1.00
08/31/2005,20:00,1135.75,1135.75,1135.25,1135.25,2,1,3.00
08/31/2005,20:01,1135.50,1135.50,1135.25,1135.25,2,1,3.00
08/31/2005,20:05,1135.75,1135.75,1135.75,1135.75,41,0,41.00
08/31/2005,20:06,1136.00,1136.00,1136.00,1136.00,25,0,25.00
08/31/2005,20:07,1135.75,1135.75,1135.75,1135.75,0,17,17.00
08/31/2005,20:09,1135.50,1135.50,1135.50,1135.50,0,1,1.00
08/31/2005,20:10,1135.50,1135.50,1135.50,1135.50,0,11,11.00
08/31/2005,20:11,1135.50,1135.50,1135.50,1135.50,0,33,33.00
08/31/2005,20:12,1135.25,1135.25,1135.25,1135.25,0,1,1.00
08/31/2005,20:13,1135.50,1135.50,1135.50,1135.50,13,0,13.00
08/31/2005,20:15,1135.50,1135.50,1135.50,1135.50,15,0,15.00
08/31/2005,20:16,1135.50,1135.50,1135.50,1135.50,1,0,1.00
08/31/2005,20:19,1135.50,1135.50,1135.25,1135.25,1,42,43.00
08/31/2005,20:21,1135.50,1135.50,1135.50,1135.50,4,0,4.00
08/31/2005,20:22,1135.25,1135.25,1135.25,1135.25,0,1,1.00
08/31/2005,20:26,1135.50,1135.75,1135.50,1135.75,24,0,24.00
08/31/2005,20:27,1135.50,1135.50,1135.50,1135.50,0,1,1.00
08/31/2005,20:28,1135.50,1135.50,1135.50,1135.50,0,7,7.00
08/31/2005,20:30,1135.50,1135.50,1135.50,1135.50,0,4,4.00
08/31/2005,20:32,1135.50,1135.50,1135.50,1135.50,0,1,1.00
08/31/2005,20:35,1135.50,1135.50,1135.25,1135.25,0,29,29.00
08/31/2005,20:37,1135.25,1135.50,1135.25,1135.50,3,10,13.00
08/31/2005,20:38,1135.25,1135.25,1135.25,1135.25,0,4,4.00
08/31/2005,20:39,1135.25,1135.25,1135.25,1135.25,0,1,1.00
08/31/2005,20:41,1135.25,1135.25,1135.25,1135.25,0,1,1.00
08/31/2005,20:42,1135.50,1135.50,1135.50,1135.50,3,0,3.00
08/31/2005,20:43,1135.25,1135.25,1135.25,1135.25,0,1,1.00
08/31/2005,20:44,1135.50,1135.50,1135.50,1135.50,44,0,44.00
08/31/2005,20:45,1135.50,1135.50,1135.50,1135.50,3,0,3.00
08/31/2005,20:46,1135.25,1135.25,1135.25,1135.25,0,2,2.00
08/31/2005,20:47,1135.50,1135.50,1135.50,1135.50,4,0,4.00
08/31/2005,20:48,1135.50,1135.50,1135.50,1135.50,26,0,26.00
08/31/2005,20:52,1135.50,1135.50,1135.50,1135.50,2,0,2.00
08/31/2005,20:56,1135.50,1135.50,1135.50,1135.50,2,0,2.00
08/31/2005,20:58,1135.50,1135.50,1135.50,1135.50,25,0,25.00
08/31/2005,20:59,1135.75,1135.75,1135.50,1135.75,17,10,27.00
08/31/2005,21:00,1135.75,1135.75,1135.50,1135.50,2,1,3.00
08/31/2005,21:02,1135.50,1135.50,1135.50,1135.50,0,45,45.00
08/31/2005,21:03,1135.50,1135.50,1135.50,1135.50,0,4,4.00
08/31/2005,21:04,1135.50,1135.50,1135.50,1135.50,0,1,1.00
08/31/2005,21:09,1135.25,1135.25,1135.25,1135.25,0,1,1.00
08/31/2005,21:10,1135.50,1135.50,1135.50,1135.50,1,0,1.00
08/31/2005,21:11,1135.25,1135.25,1135.25,1135.25,0,1,1.00
08/31/2005,21:12,1135.25,1135.50,1135.25,1135.50,18,1,19.00
08/31/2005,21:14,1135.50,1135.50,1135.50,1135.50,2,0,2.00
08/31/2005,21:15,1135.50,1135.50,1135.50,1135.50,30,0,30.00
08/31/2005,21:16,1135.25,1135.25,1135.00,1135.00,0,117,117.00
08/31/2005,21:17,1135.25,1135.25,1135.25,1135.25,1,0,1.00
08/31/2005,21:18,1135.25,1135.25,1135.25,1135.25,5,0,5.00
08/31/2005,21:19,1135.25,1135.25,1135.25,1135.25,18,0,18.00
08/31/2005,21:20,1135.25,1135.25,1135.25,1135.25,1,0,1.00
08/31/2005,21:21,1135.25,1135.25,1135.25,1135.25,1,0,1.00
08/31/2005,21:22,1135.25,1135.25,1135.25,1135.25,8,0,8.00
08/31/2005,21:23,1135.00,1135.00,1135.00,1135.00,0,3,3.00
08/31/2005,21:25,1135.25,1135.25,1135.25,1135.25,2,0,2.00
08/31/2005,21:32,1135.00,1135.00,1135.00,1135.00,0,1,1.00
08/31/2005,21:33,1135.00,1135.00,1135.00,1135.00,0,2,2.00
08/31/2005,21:34,1135.25,1135.25,1135.25,1135.25,1,0,1.00
08/31/2005,21:40,1135.00,1135.00,1135.00,1135.00,0,2,2.00
08/31/2005,21:42,1135.25,1135.25,1135.00,1135.00,1,2,3.00
08/31/2005,21:43,1135.00,1135.00,1135.00,1135.00,0,15,15.00
08/31/2005,21:45,1135.25,1135.25,1135.25,1135.25,1,0,1.00
08/31/2005,21:46,1135.25,1135.25,1135.25,1135.25,13,0,13.00
08/31/2005,21:47,1135.25,1135.25,1135.25,1135.25,12,0,12.00
08/31/2005,21:48,1135.25,1135.25,1135.25,1135.25,1,0,1.00
08/31/2005,21:49,1135.50,1135.50,1135.25,1135.25,3,1,4.00
08/31/2005,21:53,1135.50,1135.50,1135.50,1135.50,1,0,1.00
08/31/2005,21:55,1135.25,1135.25,1135.25,1135.25,0,4,4.00
08/31/2005,21:58,1135.25,1135.25,1135.25,1135.25,0,11,11.00
08/31/2005,21:59,1135.25,1135.25,1135.25,1135.25,0,30,30.00
08/31/2005,22:00,1135.25,1135.25,1135.25,1135.25,0,9,9.00
08/31/2005,22:01,1135.00,1135.00,1135.00,1135.00,0,1,1.00
08/31/2005,22:08,1135.25,1135.50,1135.25,1135.50,11,0,11.00
08/31/2005,22:09,1135.25,1135.25,1135.25,1135.25,0,20,20.00
08/31/2005,22:10,1135.25,1135.25,1135.25,1135.25,0,1,1.00
08/31/2005,22:13,1135.50,1135.50,1135.50,1135.50,1,0,1.00
08/31/2005,22:15,1135.25,1135.25,1135.25,1135.25,0,2,2.00
08/31/2005,22:17,1135.25,1135.25,1135.25,1135.25,0,1,1.00
08/31/2005,22:18,1135.50,1135.50,1135.00,1135.00,1,43,44.00
08/31/2005,22:19,1135.25,1135.25,1135.25,1135.25,1,0,1.00
08/31/2005,22:21,1135.25,1135.25,1135.25,1135.25,1,0,1.00
08/31/2005,22:23,1135.25,1135.25,1135.00,1135.00,1,2,3.00
08/31/2005,22:24,1135.25,1135.25,1135.25,1135.25,4,0,4.00
08/31/2005,22:25,1135.25,1135.25,1135.25,1135.25,1,0,1.00
08/31/2005,22:26,1135.50,1135.50,1135.50,1135.50,1,0,1.00
08/31/2005,22:27,1135.25,1135.25,1135.25,1135.25,0,2,2.00
08/31/2005,22:28,1135.25,1135.25,1135.00,1135.00,3,28,31.00
08/31/2005,22:30,1135.25,1135.25,1135.25,1135.25,28,0,28.00
08/31/2005,22:31,1135.25,1135.25,1135.25,1135.25,30,0,30.00
08/31/2005,22:34,1135.25,1135.25,1135.25,1135.25,2,0,2.00
08/31/2005,22:35,1135.50,1135.50,1135.25,1135.50,11,5,16.00
08/31/2005,22:36,1135.25,1135.25,1135.25,1135.25,0,5,5.00
08/31/2005,22:38,1135.25,1135.25,1135.25,1135.25,0,2,2.00
08/31/2005,22:39,1135.25,1135.25,1135.25,1135.25,0,7,7.00
08/31/2005,22:40,1135.25,1135.25,1135.25,1135.25,0,1,1.00
08/31/2005,22:43,1135.25,1135.25,1135.25,1135.25,0,10,10.00
08/31/2005,22:44,1135.25,1135.25,1135.25,1135.25,0,1,1.00
08/31/2005,22:46,1135.25,1135.25,1135.25,1135.25,0,21,21.00
08/31/2005,22:47,1135.25,1135.25,1135.25,1135.25,0,6,6.00
08/31/2005,22:48,1135.25,1135.25,1135.25,1135.25,0,22,22.00
08/31/2005,22:49,1135.25,1135.25,1135.25,1135.25,0,2,2.00
08/31/2005,22:51,1135.25,1135.25,1135.25,1135.25,0,2,2.00
08/31/2005,22:52,1135.50,1135.50,1135.50,1135.50,4,0,4.00
08/31/2005,22:53,1135.50,1135.50,1135.50,1135.50,1,0,1.00
08/31/2005,22:54,1135.25,1135.25,1135.25,1135.25,0,1,1.00
08/31/2005,22:57,1135.25,1135.25,1135.00,1135.25,3,33,36.00
08/31/2005,22:58,1135.25,1135.25,1135.25,1135.25,5,0,5.00
08/31/2005,23:01,1135.50,1135.50,1135.50,1135.50,30,0,30.00
08/31/2005,23:02,1135.50,1135.50,1135.50,1135.50,2,0,2.00
08/31/2005,23:04,1135.25,1135.25,1135.00,1135.00,0,16,16.00
08/31/2005,23:05,1135.00,1135.25,1135.00,1135.00,1,115,116.00
08/31/2005,23:07,1135.00,1135.00,1135.00,1135.00,0,135,135.00
08/31/2005,23:09,1135.00,1135.00,1135.00,1135.00,0,18,18.00
08/31/2005,23:10,1135.00,1135.00,1135.00,1135.00,0,10,10.00
08/31/2005,23:13,1135.00,1135.00,1135.00,1135.00,0,5,5.00
08/31/2005,23:16,1135.00,1135.00,1135.00,1135.00,0,1,1.00
08/31/2005,23:17,1135.00,1135.00,1135.00,1135.00,0,3,3.00
08/31/2005,23:19,1135.00,1135.00,1135.00,1135.00,0,2,2.00
08/31/2005,23:22,1135.25,1135.25,1135.25,1135.25,3,0,3.00
08/31/2005,23:26,1135.25,1135.25,1135.00,1135.00,24,13,37.00
08/31/2005,23:27,1135.00,1135.25,1135.00,1135.25,1,9,10.00
08/31/2005,23:28,1135.25,1135.25,1135.00,1135.00,1,5,6.00
08/31/2005,23:29,1134.75,1134.75,1134.75,1134.75,0,4,4.00
08/31/2005,23:31,1135.00,1135.00,1135.00,1135.00,12,0,12.00
08/31/2005,23:33,1135.00,1135.00,1135.00,1135.00,3,0,3.00
08/31/2005,23:35,1135.00,1135.00,1135.00,1135.00,1,0,1.00
08/31/2005,23:38,1135.00,1135.00,1135.00,1135.00,5,0,5.00
08/31/2005,23:39,1135.00,1135.00,1134.75,1134.75,21,20,41.00
08/31/2005,23:40,1135.00,1135.00,1135.00,1135.00,10,0,10.00
08/31/2005,23:41,1135.00,1135.00,1135.00,1135.00,22,0,22.00
08/31/2005,23:43,1135.00,1135.00,1135.00,1135.00,11,0,11.00
08/31/2005,23:46,1134.75,1134.75,1134.75,1134.75,0,1,1.00
08/31/2005,23:47,1135.00,1135.00,1135.00,1135.00,1,0,1.00
08/31/2005,23:49,1134.75,1134.75,1134.75,1134.75,0,1,1.00
08/31/2005,23:50,1135.00,1135.00,1135.00,1135.00,1,0,1.00
08/31/2005,23:53,1135.00,1135.00,1135.00,1135.00,20,0,20.00
08/31/2005,23:54,1135.00,1135.00,1135.00,1135.00,10,0,10.00
08/31/2005,23:56,1135.00,1135.00,1135.00,1135.00,1,0,1.00
08/31/2005,23:57,1135.00,1135.00,1135.00,1135.00,43,0,43.00
08/31/2005,23:58,1135.00,1135.00,1135.00,1135.00,17,0,17.00
09/01/2005,00:01,1135.25,1135.25,1135.25,1135.25,1,0,1.00
09/01/2005,00:07,1135.00,1135.00,1135.00,1135.00,0,1,1.00
09/01/2005,00:11,1135.25,1135.25,1135.25,1135.25,2,0,2.00
09/01/2005,00:12,1135.00,1135.00,1135.00,1135.00,0,1,1.00
09/01/2005,00:15,1135.00,1135.00,1135.00,1135.00,0,4,4.00
09/01/2005,00:16,1135.00,1135.00,1135.00,1135.00,0,10,10.00
09/01/2005,00:24,1135.00,1135.25,1134.75,1135.00,21,53,74.00
09/01/2005,00:26,1135.00,1135.00,1135.00,1135.00,1,0,1.00
09/01/2005,00:27,1135.00,1135.00,1135.00,1135.00,2,0,2.00
09/01/2005,00:33,1135.00,1135.00,1135.00,1135.00,1,0,1.00
09/01/2005,00:36,1135.25,1135.25,1135.25,1135.25,12,0,12.00
09/01/2005,00:38,1135.00,1135.00,1135.00,1135.00,0,2,2.00
09/01/2005,00:44,1135.00,1135.00,1135.00,1135.00,0,21,21.00
09/01/2005,00:45,1135.00,1135.00,1135.00,1135.00,0,6,6.00
09/01/2005,00:46,1135.25,1135.25,1135.25,1135.25,26,0,26.00
09/01/2005,00:47,1135.00,1135.00,1135.00,1135.00,0,4,4.00
09/01/2005,00:53,1135.00,1135.00,1135.00,1135.00,0,1,1.00
09/01/2005,00:54,1135.00,1135.25,1135.00,1135.25,2,4,6.00
09/01/2005,00:55,1135.00,1135.00,1135.00,1135.00,0,16,16.00
09/01/2005,00:58,1135.00,1135.00,1135.00,1135.00,0,3,3.00
09/01/2005,01:00,1134.75,1134.75,1134.75,1134.75,0,1,1.00
09/01/2005,01:01,1134.75,1134.75,1134.50,1134.50,0,150,150.00
09/01/2005,01:02,1134.75,1134.75,1134.25,1134.25,3,171,174.00
09/01/2005,01:03,1134.25,1134.25,1134.25,1134.25,0,1,1.00
09/01/2005,01:04,1134.25,1134.25,1134.00,1134.25,7,156,163.00
09/01/2005,01:05,1134.00,1134.25,1134.00,1134.25,1,28,29.00
09/01/2005,01:06,1134.25,1134.25,1134.00,1134.25,16,78,94.00
09/01/2005,01:07,1134.25,1134.50,1134.25,1134.50,58,0,58.00
09/01/2005,01:09,1134.75,1134.75,1134.75,1134.75,37,0,37.00
09/01/2005,01:10,1134.75,1134.75,1134.75,1134.75,28,0,28.00
09/01/2005,01:11,1134.75,1134.75,1134.75,1134.75,1,0,1.00
09/01/2005,01:14,1134.50,1134.75,1134.50,1134.75,2,1,3.00
09/01/2005,01:16,1134.75,1134.75,1134.75,1134.75,7,0,7.00
09/01/2005,01:17,1134.75,1134.75,1134.75,1134.75,3,0,3.00
09/01/2005,01:18,1134.75,1134.75,1134.75,1134.75,4,0,4.00
09/01/2005,01:19,1134.75,1134.75,1134.75,1134.75,7,0,7.00
09/01/2005,01:20,1134.75,1134.75,1134.75,1134.75,16,0,16.00
09/01/2005,01:21,1134.75,1134.75,1134.50,1134.50,5,1,6.00
09/01/2005,01:22,1134.50,1134.50,1134.25,1134.25,0,18,18.00
09/01/2005,01:24,1134.50,1134.50,1134.50,1134.50,4,0,4.00
09/01/2005,01:25,1134.50,1134.75,1134.25,1134.25,14,4,18.00
09/01/2005,01:26,1134.50,1134.50,1134.50,1134.50,4,0,4.00
09/01/2005,01:29,1134.50,1134.50,1134.50,1134.50,10,0,10.00
09/01/2005,01:31,1134.50,1134.50,1134.50,1134.50,2,0,2.00
09/01/2005,01:32,1134.50,1134.50,1134.50,1134.50,58,0,58.00
09/01/2005,01:33,1134.50,1134.50,1134.50,1134.50,11,0,11.00
09/01/2005,01:34,1134.50,1134.50,1134.50,1134.50,5,0,5.00
09/01/2005,01:35,1134.50,1134.50,1134.50,1134.50,13,0,13.00
09/01/2005,01:36,1134.50,1134.50,1134.25,1134.25,1,50,51.00
09/01/2005,01:37,1134.25,1134.25,1134.25,1134.25,0,11,11.00
09/01/2005,01:38,1134.25,1134.25,1134.25,1134.25,0,67,67.00
09/01/2005,01:39,1134.25,1134.25,1134.25,1134.25,0,26,26.00
09/01/2005,01:40,1134.25,1134.25,1134.25,1134.25,0,19,19.00
09/01/2005,01:41,1134.25,1134.25,1134.25,1134.25,0,6,6.00
09/01/2005,01:42,1134.50,1134.50,1134.25,1134.25,1,9,10.00
09/01/2005,01:43,1134.00,1134.00,1134.00,1134.00,0,206,206.00
09/01/2005,01:45,1134.25,1134.25,1134.25,1134.25,25,0,25.00
09/01/2005,01:46,1134.00,1134.25,1134.00,1134.00,1,12,13.00
09/01/2005,01:47,1134.25,1134.25,1134.25,1134.25,9,0,9.00
09/01/2005,01:48,1134.25,1134.25,1134.25,1134.25,10,0,10.00
09/01/2005,01:49,1134.25,1134.25,1134.00,1134.00,7,15,22.00
09/01/2005,01:50,1134.00,1134.25,1133.75,1134.00,38,36,74.00
09/01/2005,01:51,1134.00,1134.00,1133.75,1133.75,10,8,18.00
09/01/2005,01:52,1134.00,1134.00,1133.75,1133.75,1,5,6.00
09/01/2005,01:54,1134.00,1134.00,1134.00,1134.00,2,0,2.00
09/01/2005,01:55,1134.00,1134.00,1134.00,1134.00,10,0,10.00
09/01/2005,01:56,1134.00,1134.00,1134.00,1134.00,3,0,3.00
09/01/2005,01:57,1134.00,1134.00,1134.00,1134.00,101,0,101.00
09/01/2005,01:58,1134.00,1134.00,1134.00,1134.00,7,0,7.00
09/01/2005,01:59,1134.00,1134.00,1134.00,1134.00,22,0,22.00
09/01/2005,02:00,1133.75,1134.00,1133.75,1134.00,7,6,13.00
09/01/2005,02:01,1133.75,1133.75,1133.75,1133.75,0,14,14.00
09/01/2005,02:02,1134.00,1134.00,1133.75,1134.00,164,138,302.00
09/01/2005,02:03,1134.00,1134.25,1134.00,1134.25,195,0,195.00
09/01/2005,02:04,1134.00,1134.00,1134.00,1134.00,0,83,83.00
09/01/2005,02:05,1134.25,1134.25,1134.25,1134.25,115,0,115.00
09/01/2005,02:06,1134.25,1134.25,1134.25,1134.25,95,0,95.00
09/01/2005,02:07,1134.25,1134.50,1134.00,1134.25,85,26,111.00
09/01/2005,02:08,1134.25,1134.25,1134.25,1134.25,99,0,99.00
09/01/2005,02:09,1134.25,1134.25,1134.25,1134.25,45,0,45.00
09/01/2005,02:10,1134.25,1134.25,1134.00,1134.25,188,55,243.00
09/01/2005,02:11,1134.50,1134.50,1134.50,1134.50,80,0,80.00
09/01/2005,02:12,1134.50,1134.50,1134.25,1134.25,100,36,136.00
09/01/2005,02:13,1134.25,1134.25,1134.25,1134.25,0,105,105.00
09/01/2005,02:14,1134.50,1134.50,1134.25,1134.25,33,23,56.00
09/01/2005,02:15,1134.50,1134.50,1134.50,1134.50,201,0,201.00
09/01/2005,02:16,1134.50,1134.50,1134.25,1134.25,48,18,66.00
09/01/2005,02:17,1134.25,1134.25,1134.25,1134.25,0,22,22.00
09/01/2005,02:18,1134.50,1134.50,1134.50,1134.50,50,0,50.00
09/01/2005,02:19,1134.75,1134.75,1134.75,1134.75,88,0,88.00
09/01/2005,02:20,1134.75,1135.00,1134.50,1134.75,214,217,431.00
09/01/2005,02:21,1134.75,1134.75,1134.50,1134.75,210,76,286.00
09/01/2005,02:22,1134.75,1135.00,1134.75,1135.00,224,0,224.00
09/01/2005,02:23,1134.75,1135.00,1134.75,1134.75,21,442,463.00
09/01/2005,02:24,1134.75,1135.00,1134.50,1134.75,121,322,443.00
09/01/2005,02:25,1134.75,1134.75,1134.50,1134.75,66,80,146.00
09/01/2005,02:26,1134.75,1134.75,1134.75,1134.75,174,0,174.00
09/01/2005,02:28,1135.00,1135.00,1135.00,1135.00,4,0,4.00
09/01/2005,02:29,1135.00,1135.00,1135.00,1135.00,6,0,6.00
09/01/2005,02:30,1134.75,1135.00,1134.75,1135.00,1,161,162.00
09/01/2005,02:31,1135.00,1135.00,1134.75,1134.75,24,9,33.00
09/01/2005,02:32,1134.75,1135.00,1134.75,1134.75,5,78,83.00
09/01/2005,02:33,1134.75,1134.75,1134.75,1134.75,0,55,55.00
09/01/2005,02:34,1135.00,1135.00,1134.50,1134.50,14,135,149.00
09/01/2005,02:35,1134.75,1134.75,1134.50,1134.75,78,1,79.00
09/01/2005,02:36,1134.75,1134.75,1134.75,1134.75,1,0,1.00
09/01/2005,02:37,1135.00,1135.00,1135.00,1135.00,100,0,100.00
09/01/2005,02:38,1134.75,1135.00,1134.75,1135.00,4,2,6.00
09/01/2005,02:39,1135.00,1135.00,1134.75,1134.75,1,106,107.00
09/01/2005,02:40,1134.75,1134.75,1134.75,1134.75,0,28,28.00
09/01/2005,02:41,1134.50,1134.75,1134.50,1134.50,3,129,132.00
09/01/2005,02:42,1134.50,1134.50,1134.50,1134.50,0,103,103.00
09/01/2005,02:43,1134.75,1134.75,1134.50,1134.75,4,6,10.00
09/01/2005,02:44,1134.50,1134.50,1134.25,1134.50,3,219,222.00
09/01/2005,02:45,1134.50,1134.50,1134.50,1134.50,214,0,214.00
09/01/2005,02:46,1134.50,1134.75,1134.50,1134.50,9,94,103.00
09/01/2005,02:47,1134.25,1134.50,1134.25,1134.50,20,1,21.00
09/01/2005,02:49,1134.50,1134.50,1134.50,1134.50,82,0,82.00
09/01/2005,02:50,1134.50,1134.50,1134.50,1134.50,42,0,42.00
09/01/2005,02:51,1134.50,1134.50,1134.50,1134.50,108,0,108.00
09/01/2005,02:52,1134.50,1134.50,1134.25,1134.50,23,1,24.00
09/01/2005,02:53,1134.50,1134.50,1134.50,1134.50,70,0,70.00
09/01/2005,02:54,1134.50,1134.50,1134.50,1134.50,198,0,198.00
09/01/2005,02:55,1134.50,1134.50,1134.50,1134.50,1,0,1.00
09/01/2005,02:56,1134.50,1134.50,1134.25,1134.50,64,1,65.00
09/01/2005,02:57,1134.25,1134.50,1134.25,1134.50,198,3,201.00
09/01/2005,02:58,1134.50,1134.75,1134.50,1134.75,6,0,6.00
09/01/2005,03:00,1134.50,1134.75,1134.50,1134.50,1,47,48.00
09/01/2005,03:01,1134.75,1134.75,1134.75,1134.75,94,0,94.00
09/01/2005,03:02,1134.75,1135.00,1134.75,1135.00,7,0,7.00
09/01/2005,03:03,1134.75,1135.00,1134.75,1135.00,1,120,121.00
09/01/2005,03:05,1134.75,1134.75,1134.75,1134.75,0,120,120.00
09/01/2005,03:06,1134.75,1134.75,1134.75,1134.75,0,6,6.00
09/01/2005,03:07,1134.75,1134.75,1134.75,1134.75,0,31,31.00
09/01/2005,03:08,1134.75,1134.75,1134.75,1134.75,0,50,50.00
09/01/2005,03:09,1134.75,1134.75,1134.50,1134.75,28,26,54.00
09/01/2005,03:10,1134.75,1134.75,1134.75,1134.75,4,0,4.00
09/01/2005,03:11,1134.75,1135.00,1134.75,1135.00,13,0,13.00
09/01/2005,03:12,1135.00,1135.00,1134.75,1134.75,6,1,7.00
09/01/2005,03:13,1134.75,1134.75,1134.75,1134.75,0,74,74.00
09/01/2005,03:14,1134.75,1134.75,1134.75,1134.75,0,17,17.00
09/01/2005,03:15,1134.75,1135.00,1134.75,1135.00,1,1,2.00
09/01/2005,03:16,1134.75,1134.75,1134.75,1134.75,0,7,7.00
09/01/2005,03:17,1134.75,1134.75,1134.75,1134.75,0,7,7.00
09/01/2005,03:18,1134.75,1134.75,1134.75,1134.75,0,1,1.00
09/01/2005,03:19,1135.00,1135.00,1134.75,1134.75,5,60,65.00
09/01/2005,03:20,1134.75,1134.75,1134.75,1134.75,0,6,6.00
09/01/2005,03:21,1134.75,1134.75,1134.75,1134.75,0,6,6.00
09/01/2005,03:22,1134.75,1134.75,1134.75,1134.75,0,69,69.00
09/01/2005,03:25,1135.00,1135.00,1135.00,1135.00,5,0,5.00
09/01/2005,03:26,1135.00,1135.25,1135.00,1135.00,195,65,260.00
09/01/2005,03:27,1135.00,1135.00,1134.75,1134.75,0,64,64.00
09/01/2005,03:28,1134.75,1134.75,1134.75,1134.75,0,30,30.00
09/01/2005,03:29,1134.75,1134.75,1134.75,1134.75,0,30,30.00
09/01/2005,03:31,1134.75,1135.00,1134.75,1134.75,3,27,30.00
09/01/2005,03:35,1135.00,1135.00,1135.00,1135.00,53,0,53.00
09/01/2005,03:37,1135.00,1135.00,1135.00,1135.00,53,0,53.00
09/01/2005,03:40,1135.00,1135.00,1134.75,1134.75,1,100,101.00
09/01/2005,03:42,1134.75,1134.75,1134.75,1134.75,0,38,38.00
09/01/2005,03:43,1134.50,1134.50,1134.50,1134.50,0,5,5.00
09/01/2005,03:44,1134.50,1134.75,1134.50,1134.75,2,125,127.00
09/01/2005,03:45,1134.75,1134.75,1134.75,1134.75,2,0,2.00
09/01/2005,03:46,1134.75,1134.75,1134.75,1134.75,19,0,19.00
09/01/2005,03:47,1135.00,1135.00,1135.00,1135.00,2,0,2.00
09/01/2005,03:48,1134.75,1134.75,1134.75,1134.75,0,50,50.00
09/01/2005,03:49,1134.75,1134.75,1134.75,1134.75,0,15,15.00
09/01/2005,03:50,1134.75,1134.75,1134.75,1134.75,0,30,30.00
09/01/2005,03:51,1134.75,1134.75,1134.75,1134.75,0,25,25.00
09/01/2005,03:52,1134.75,1134.75,1134.75,1134.75,0,18,18.00
09/01/2005,03:54,1135.00,1135.00,1135.00,1135.00,1,0,1.00
09/01/2005,03:55,1135.00,1135.00,1135.00,1135.00,126,0,126.00
09/01/2005,03:59,1134.75,1134.75,1134.75,1134.75,0,7,7.00
09/01/2005,04:01,1134.75,1134.75,1134.75,1134.75,0,2,2.00
09/01/2005,04:02,1134.75,1135.00,1134.75,1135.00,2,1,3.00
09/01/2005,04:03,1134.75,1134.75,1134.75,1134.75,0,10,10.00
09/01/2005,04:04,1134.75,1134.75,1134.75,1134.75,0,8,8.00
09/01/2005,04:05,1134.75,1134.75,1134.75,1134.75,0,26,26.00
09/01/2005,04:06,1134.75,1134.75,1134.75,1134.75,0,2,2.00
09/01/2005,04:10,1134.75,1134.75,1134.75,1134.75,0,3,3.00
09/01/2005,04:12,1134.75,1134.75,1134.75,1134.75,0,24,24.00
09/01/2005,04:13,1134.75,1134.75,1134.50,1134.75,31,8,39.00
09/01/2005,04:14,1134.75,1134.75,1134.75,1134.75,9,0,9.00
09/01/2005,04:15,1134.50,1134.50,1134.50,1134.50,0,25,25.00
09/01/2005,04:16,1134.75,1134.75,1134.50,1134.50,1,25,26.00
09/01/2005,04:17,1134.75,1134.75,1134.75,1134.75,11,0,11.00
09/01/2005,04:18,1134.75,1134.75,1134.75,1134.75,21,0,21.00
09/01/2005,04:19,1134.75,1135.00,1134.75,1134.75,27,25,52.00
09/01/2005,04:20,1134.75,1134.75,1134.50,1134.75,2,36,38.00
09/01/2005,04:21,1134.75,1134.75,1134.75,1134.75,3,0,3.00
09/01/2005,04:23,1134.75,1134.75,1134.75,1134.75,15,0,15.00
09/01/2005,04:24,1134.75,1134.75,1134.75,1134.75,10,0,10.00
09/01/2005,04:25,1134.75,1134.75,1134.75,1134.75,3,0,3.00
09/01/2005,04:26,1134.75,1134.75,1134.75,1134.75,3,0,3.00
09/01/2005,04:27,1135.00,1135.00,1135.00,1135.00,2,0,2.00
09/01/2005,04:29,1135.00,1135.00,1135.00,1135.00,7,0,7.00
09/01/2005,04:30,1135.00,1135.00,1135.00,1135.00,3,0,3.00
09/01/2005,04:31,1134.75,1134.75,1134.75,1134.75,0,103,103.00
09/01/2005,04:32,1134.75,1134.75,1134.75,1134.75,0,48,48.00
09/01/2005,04:33,1134.75,1134.75,1134.75,1134.75,0,23,23.00
09/01/2005,04:34,1134.75,1134.75,1134.75,1134.75,0,93,93.00
09/01/2005,04:35,1134.75,1134.75,1134.75,1134.75,0,4,4.00
09/01/2005,04:36,1134.50,1134.50,1134.50,1134.50,0,404,404.00
09/01/2005,04:37,1134.50,1134.50,1134.25,1134.50,70,73,143.00
09/01/2005,04:38,1134.50,1134.50,1134.50,1134.50,20,0,20.00
09/01/2005,04:39,1134.25,1134.25,1134.25,1134.25,0,20,20.00
09/01/2005,04:40,1134.25,1134.50,1134.00,1134.25,11,323,334.00
09/01/2005,04:41,1134.50,1134.50,1134.00,1134.00,87,100,187.00
09/01/2005,04:42,1134.25,1134.25,1134.25,1134.25,21,0,21.00
09/01/2005,04:43,1134.00,1134.25,1134.00,1134.00,35,171,206.00
09/01/2005,04:44,1134.00,1134.25,1133.75,1134.00,4,38,42.00
09/01/2005,04:46,1134.25,1134.25,1134.25,1134.25,133,0,133.00
09/01/2005,04:47,1134.25,1134.25,1134.00,1134.00,133,1,134.00
09/01/2005,04:49,1134.00,1134.25,1134.00,1134.25,51,2,53.00
09/01/2005,04:50,1134.25,1134.25,1134.00,1134.25,53,1,54.00
09/01/2005,04:51,1134.25,1134.25,1134.00,1134.25,65,1,66.00
09/01/2005,04:52,1134.25,1134.25,1134.25,1134.25,5,0,5.00
09/01/2005,04:53,1134.00,1134.25,1134.00,1134.25,33,1,34.00
09/01/2005,04:54,1134.25,1134.25,1134.00,1134.00,33,105,138.00
09/01/2005,04:55,1134.00,1134.00,1133.75,1134.00,7,56,63.00
09/01/2005,04:56,1134.00,1134.00,1133.75,1134.00,21,5,26.00
09/01/2005,04:57,1134.00,1134.00,1134.00,1134.00,32,0,32.00
09/01/2005,04:58,1134.00,1134.25,1133.75,1133.75,16,76,92.00
09/01/2005,04:59,1133.75,1134.00,1133.75,1133.75,37,51,88.00
09/01/2005,05:00,1133.75,1134.00,1133.50,1134.00,134,522,656.00
09/01/2005,05:01,1134.00,1134.00,1133.50,1133.75,211,201,412.00
09/01/2005,05:02,1134.00,1134.00,1133.75,1133.75,50,1,51.00
09/01/2005,05:04,1134.00,1134.00,1133.75,1134.00,306,1,307.00
09/01/2005,05:05,1134.00,1134.25,1133.75,1133.75,8,32,40.00
09/01/2005,05:06,1134.00,1134.00,1134.00,1134.00,6,0,6.00
09/01/2005,05:07,1134.00,1134.00,1133.75,1133.75,1,2,3.00
09/01/2005,05:08,1134.00,1134.00,1133.75,1133.75,45,1,46.00
09/01/2005,05:09,1134.00,1134.00,1133.75,1133.75,7,1,8.00
09/01/2005,05:10,1134.00,1134.00,1134.00,1134.00,2,0,2.00
09/01/2005,05:11,1134.00,1134.00,1134.00,1134.00,1,0,1.00
09/01/2005,05:12,1134.00,1134.00,1134.00,1134.00,5,0,5.00
09/01/2005,05:13,1134.25,1134.25,1134.00,1134.00,3,63,66.00
09/01/2005,05:14,1133.75,1134.00,1133.75,1134.00,20,1,21.00
09/01/2005,05:15,1134.00,1134.00,1134.00,1134.00,15,0,15.00
09/01/2005,05:16,1134.25,1134.25,1134.00,1134.00,4,11,15.00
09/01/2005,05:17,1134.00,1134.00,1133.75,1134.00,1,11,12.00
09/01/2005,05:18,1134.00,1134.25,1134.00,1134.25,32,0,32.00
09/01/2005,05:19,1134.25,1134.25,1134.25,1134.25,3,0,3.00
09/01/2005,05:20,1134.00,1134.25,1134.00,1134.00,94,24,118.00
09/01/2005,05:21,1134.25,1134.25,1134.25,1134.25,22,0,22.00
09/01/2005,05:22,1134.50,1134.50,1134.50,1134.50,3,0,3.00
09/01/2005,05:23,1134.25,1134.25,1134.00,1134.25,1,19,20.00
09/01/2005,05:24,1134.25,1134.25,1134.00,1134.25,3,1,4.00
09/01/2005,05:25,1134.50,1134.50,1134.25,1134.25,3,1,4.00
09/01/2005,05:26,1134.50,1134.50,1134.00,1134.00,13,27,40.00
09/01/2005,05:27,1134.25,1134.50,1134.25,1134.50,154,0,154.00
09/01/2005,05:28,1134.25,1134.50,1134.25,1134.25,5,13,18.00
09/01/2005,05:29,1134.25,1134.50,1134.00,1134.25,19,33,52.00
09/01/2005,05:30,1134.50,1134.50,1134.50,1134.50,161,0,161.00
09/01/2005,05:31,1134.50,1134.50,1134.50,1134.50,2,0,2.00
09/01/2005,05:32,1134.50,1134.50,1134.00,1134.00,92,43,135.00
09/01/2005,05:33,1134.25,1134.50,1134.00,1134.00,63,111,174.00
09/01/2005,05:34,1134.00,1134.00,1133.75,1134.00,21,20,41.00
09/01/2005,05:35,1134.00,1134.00,1134.00,1134.00,10,0,10.00
09/01/2005,05:36,1134.25,1134.25,1134.25,1134.25,33,0,33.00
09/01/2005,05:37,1134.25,1134.25,1134.25,1134.25,21,0,21.00
09/01/2005,05:38,1134.25,1134.25,1134.25,1134.25,6,0,6.00
09/01/2005,05:39,1134.25,1134.25,1134.00,1134.25,110,1,111.00
09/01/2005,05:40,1134.25,1134.25,1134.25,1134.25,38,0,38.00
09/01/2005,05:41,1134.25,1134.25,1134.25,1134.25,53,0,53.00
09/01/2005,05:42,1134.25,1134.25,1134.00,1134.25,32,5,37.00
09/01/2005,05:43,1134.25,1134.50,1134.25,1134.50,38,0,38.00
09/01/2005,05:44,1134.25,1134.50,1134.25,1134.25,1,4,5.00
09/01/2005,05:46,1134.50,1134.50,1134.50,1134.50,3,0,3.00
09/01/2005,05:47,1134.50,1134.50,1134.50,1134.50,131,0,131.00
09/01/2005,05:48,1134.50,1134.75,1134.50,1134.75,48,0,48.00
09/01/2005,05:49,1134.75,1134.75,1134.75,1134.75,14,0,14.00
09/01/2005,05:50,1134.75,1134.75,1134.75,1134.75,5,0,5.00
09/01/2005,05:51,1134.75,1134.75,1134.50,1134.50,4,1,5.00
09/01/2005,05:52,1134.50,1134.75,1134.50,1134.75,10,38,48.00
09/01/2005,05:54,1134.75,1134.75,1134.75,1134.75,3,0,3.00
09/01/2005,05:55,1134.75,1134.75,1134.75,1134.75,460,0,460.00
09/01/2005,05:56,1134.75,1134.75,1134.75,1134.75,60,0,60.00
09/01/2005,05:57,1134.75,1134.75,1134.75,1134.75,80,0,80.00
09/01/2005,05:58,1134.75,1134.75,1134.50,1134.50,15,1,16.00
09/01/2005,05:59,1134.75,1134.75,1134.75,1134.75,15,0,15.00
09/01/2005,06:01,1134.50,1134.75,1134.50,1134.75,16,2,18.00
09/01/2005,06:02,1134.50,1134.75,1134.50,1134.50,46,12,58.00
09/01/2005,06:03,1134.75,1134.75,1134.75,1134.75,1,0,1.00
09/01/2005,06:04,1134.75,1134.75,1134.75,1134.75,15,0,15.00
09/01/2005,06:05,1135.00,1135.00,1134.75,1135.00,183,4,187.00
09/01/2005,06:07,1135.00,1135.00,1134.75,1134.75,14,1,15.00
09/01/2005,06:08,1134.75,1134.75,1134.25,1134.75,1,246,247.00
09/01/2005,06:09,1134.50,1134.75,1134.50,1134.75,3,75,78.00
09/01/2005,06:10,1134.75,1134.75,1134.50,1134.75,48,1,49.00
09/01/2005,06:11,1134.75,1134.75,1134.75,1134.75,26,0,26.00
09/01/2005,06:12,1134.75,1135.00,1134.75,1135.00,77,0,77.00
09/01/2005,06:13,1134.75,1134.75,1134.75,1134.75,0,4,4.00
09/01/2005,06:14,1135.00,1135.00,1135.00,1135.00,1,0,1.00
09/01/2005,06:15,1134.75,1134.75,1134.50,1134.50,16,102,118.00
09/01/2005,06:16,1134.75,1134.75,1134.50,1134.75,17,1,18.00
09/01/2005,06:17,1134.75,1134.75,1134.75,1134.75,3,0,3.00
09/01/2005,06:18,1134.75,1134.75,1134.75,1134.75,49,0,49.00
09/01/2005,06:19,1134.75,1135.00,1134.50,1135.00,110,2,112.00
09/01/2005,06:20,1134.75,1134.75,1134.75,1134.75,0,103,103.00
09/01/2005,06:21,1134.75,1135.00,1134.75,1135.00,1,29,30.00
09/01/2005,06:22,1134.75,1135.00,1134.75,1134.75,3,17,20.00
09/01/2005,06:23,1134.75,1134.75,1134.75,1134.75,0,24,24.00
09/01/2005,06:24,1134.75,1134.75,1134.50,1134.50,0,20,20.00
09/01/2005,06:25,1134.75,1134.75,1134.50,1134.50,24,1,25.00
09/01/2005,06:26,1134.75,1134.75,1134.75,1134.75,21,0,21.00
09/01/2005,06:27,1135.00,1135.00,1134.75,1134.75,12,1,13.00
09/01/2005,06:28,1134.75,1135.00,1134.75,1135.00,3,18,21.00
09/01/2005,06:29,1134.75,1134.75,1134.50,1134.75,15,39,54.00
09/01/2005,06:30,1135.00,1135.00,1134.50,1134.75,2,28,30.00
09/01/2005,06:31,1134.75,1134.75,1134.50,1134.50,7,327,334.00
09/01/2005,06:32,1134.50,1134.75,1134.25,1134.75,48,12,60.00
09/01/2005,06:33,1134.50,1134.50,1134.25,1134.50,119,61,180.00
09/01/2005,06:34,1134.50,1134.50,1134.25,1134.50,4,1,5.00
09/01/2005,06:35,1134.50,1134.50,1134.50,1134.50,31,0,31.00
09/01/2005,06:36,1134.50,1134.50,1134.50,1134.50,10,0,10.00
09/01/2005,06:37,1134.75,1134.75,1134.75,1134.75,4,0,4.00
09/01/2005,06:38,1134.50,1134.50,1134.50,1134.50,0,9,9.00
09/01/2005,06:39,1134.50,1134.75,1134.50,1134.75,10,52,62.00
09/01/2005,06:40,1134.75,1134.75,1134.50,1134.50,1,65,66.00
09/01/2005,06:42,1134.75,1135.00,1134.75,1135.00,169,1,170.00
09/01/2005,06:43,1135.00,1135.00,1134.75,1135.00,75,1,76.00
09/01/2005,06:44,1135.00,1135.00,1134.75,1135.00,66,1,67.00
09/01/2005,06:45,1135.00,1135.00,1135.00,1135.00,14,0,14.00
09/01/2005,06:46,1135.00,1135.00,1135.00,1135.00,42,0,42.00
09/01/2005,06:47,1135.25,1135.25,1135.00,1135.00,2,4,6.00
09/01/2005,06:48,1135.00,1135.25,1135.00,1135.25,8,60,68.00
09/01/2005,06:49,1135.00,1135.25,1135.00,1135.00,20,12,32.00
09/01/2005,06:50,1135.25,1135.25,1135.00,1135.00,1,1,2.00
09/01/2005,06:51,1135.00,1135.00,1135.00,1135.00,0,4,4.00
09/01/2005,06:52,1135.25,1135.50,1135.25,1135.50,406,112,518.00
09/01/2005,06:53,1135.50,1135.75,1135.50,1135.75,55,110,165.00
09/01/2005,06:54,1135.50,1135.75,1135.50,1135.75,313,124,437.00
09/01/2005,06:55,1135.75,1135.75,1135.75,1135.75,53,0,53.00
09/01/2005,06:56,1135.75,1135.75,1135.50,1135.50,118,208,326.00
09/01/2005,06:57,1135.25,1135.50,1135.25,1135.25,254,106,360.00
09/01/2005,06:58,1135.25,1135.25,1135.25,1135.25,0,23,23.00
09/01/2005,06:59,1135.50,1135.50,1135.25,1135.25,10,1,11.00
09/01/2005,07:00,1135.25,1135.50,1135.25,1135.50,27,21,48.00
09/01/2005,07:01,1135.25,1135.50,1135.25,1135.50,302,1,303.00
09/01/2005,07:02,1135.25,1135.25,1135.25,1135.25,0,11,11.00
09/01/2005,07:03,1135.25,1135.25,1135.00,1135.00,0,256,256.00
09/01/2005,07:04,1135.00,1135.25,1135.00,1135.00,2,103,105.00
09/01/2005,07:05,1135.00,1135.00,1134.75,1135.00,5,43,48.00
09/01/2005,07:06,1134.75,1135.00,1134.75,1135.00,5,30,35.00
09/01/2005,07:07,1134.75,1135.00,1134.75,1135.00,170,11,181.00
09/01/2005,07:08,1135.00,1135.25,1135.00,1135.25,107,0,107.00
09/01/2005,07:09,1135.25,1135.25,1135.00,1135.25,65,2,67.00
09/01/2005,07:10,1135.50,1135.50,1135.50,1135.50,195,0,195.00
09/01/2005,07:11,1135.50,1135.75,1135.50,1135.75,92,0,92.00
09/01/2005,07:12,1135.75,1135.75,1135.75,1135.75,52,0,52.00
09/01/2005,07:13,1135.75,1136.00,1135.75,1135.75,182,5,187.00
09/01/2005,07:14,1136.00,1136.75,1136.00,1136.50,759,196,955.00
09/01/2005,07:15,1136.25,1136.25,1136.00,1136.00,1,427,428.00
09/01/2005,07:16,1136.25,1136.25,1136.25,1136.25,88,0,88.00
09/01/2005,07:17,1136.25,1136.25,1136.25,1136.25,177,0,177.00
09/01/2005,07:18,1136.25,1136.25,1136.25,1136.25,27,0,27.00
09/01/2005,07:19,1136.00,1136.00,1136.00,1136.00,0,324,324.00
09/01/2005,07:20,1135.75,1135.75,1135.75,1135.75,0,364,364.00
09/01/2005,07:21,1135.75,1136.00,1135.75,1135.75,5,127,132.00
09/01/2005,07:22,1135.50,1135.50,1135.25,1135.50,10,345,355.00
09/01/2005,07:23,1135.50,1135.50,1135.50,1135.50,180,0,180.00
09/01/2005,07:24,1135.50,1135.75,1135.50,1135.50,166,10,176.00
09/01/2005,07:25,1135.50,1135.75,1135.50,1135.75,2,6,8.00
09/01/2005,07:26,1135.75,1135.75,1135.75,1135.75,178,0,178.00
09/01/2005,07:27,1135.75,1135.75,1135.50,1135.50,136,7,143.00
09/01/2005,07:28,1135.50,1135.75,1135.50,1135.75,11,130,141.00
09/01/2005,07:29,1135.50,1136.00,1135.50,1135.75,83,8,91.00
09/01/2005,07:30,1136.00,1136.00,1135.25,1135.25,58,405,463.00
09/01/2005,07:31,1135.25,1135.75,1135.25,1135.50,78,181,259.00
09/01/2005,07:32,1135.50,1135.50,1135.25,1135.25,0,185,185.00
09/01/2005,07:33,1135.25,1135.25,1135.00,1135.25,49,23,72.00
09/01/2005,07:34,1135.25,1135.75,1135.25,1135.50,155,83,238.00
09/01/2005,07:35,1135.50,1136.00,1135.50,1136.00,383,20,403.00
09/01/2005,07:36,1136.00,1136.50,1136.00,1136.25,323,316,639.00
09/01/2005,07:37,1136.25,1136.75,1136.25,1136.50,933,201,1134.00
09/01/2005,07:38,1136.50,1136.75,1136.25,1136.25,185,101,286.00
09/01/2005,07:39,1136.25,1136.25,1136.25,1136.25,0,44,44.00
09/01/2005,07:40,1136.50,1136.50,1136.25,1136.25,32,4,36.00
09/01/2005,07:41,1136.25,1136.50,1136.00,1136.25,35,189,224.00
09/01/2005,07:42,1136.25,1136.50,1136.25,1136.25,16,7,23.00
09/01/2005,07:43,1136.25,1136.25,1136.25,1136.25,0,25,25.00
09/01/2005,07:44,1136.25,1136.50,1136.25,1136.50,70,8,78.00
09/01/2005,07:45,1136.50,1136.50,1136.25,1136.25,173,9,182.00
09/01/2005,07:46,1136.50,1136.50,1136.50,1136.50,109,0,109.00
09/01/2005,07:47,1136.50,1137.00,1136.50,1136.75,241,53,294.00
09/01/2005,07:48,1136.75,1136.75,1136.50,1136.50,159,2,161.00
09/01/2005,07:49,1136.50,1136.75,1136.50,1136.50,125,168,293.00
09/01/2005,07:50,1136.75,1136.75,1136.50,1136.50,277,35,312.00
09/01/2005,07:51,1136.50,1136.75,1136.25,1136.50,181,167,348.00
09/01/2005,07:52,1136.25,1136.50,1136.25,1136.25,2,328,330.00
09/01/2005,07:53,1136.25,1136.50,1136.25,1136.25,1,36,37.00
09/01/2005,07:54,1136.25,1136.50,1136.25,1136.50,136,2,138.00
09/01/2005,07:55,1136.50,1136.50,1136.25,1136.50,36,1,37.00
09/01/2005,07:56,1136.50,1136.50,1136.25,1136.50,50,1,51.00
09/01/2005,07:57,1136.50,1136.75,1136.50,1136.50,15,5,20.00
09/01/2005,07:58,1136.50,1136.75,1136.50,1136.50,1,12,13.00
09/01/2005,07:59,1136.50,1136.75,1136.50,1136.50,1,9,10.00
09/01/2005,08:00,1136.50,1136.75,1136.50,1136.75,1,6,7.00
09/01/2005,08:01,1136.75,1136.75,1136.50,1136.50,352,53,405.00
09/01/2005,08:02,1136.50,1136.75,1136.00,1136.00,30,615,645.00
09/01/2005,08:03,1136.00,1136.00,1135.75,1135.75,9,315,324.00
09/01/2005,08:04,1136.00,1136.00,1135.25,1135.50,85,431,516.00
09/01/2005,08:05,1135.25,1135.50,1135.25,1135.50,16,85,101.00
09/01/2005,08:06,1135.50,1135.50,1135.25,1135.50,34,3,37.00
09/01/2005,08:07,1135.50,1135.50,1135.25,1135.25,233,6,239.00
09/01/2005,08:08,1135.25,1135.25,1135.25,1135.25,0,1,1.00
09/01/2005,08:09,1135.50,1135.50,1135.25,1135.25,33,238,271.00
09/01/2005,08:10,1135.25,1135.50,1135.25,1135.25,30,49,79.00
09/01/2005,08:11,1135.50,1135.50,1135.25,1135.50,39,58,97.00
09/01/2005,08:12,1135.25,1135.50,1135.25,1135.50,52,29,81.00
09/01/2005,08:13,1135.25,1135.50,1135.25,1135.25,102,118,220.00
09/01/2005,08:14,1135.25,1135.50,1135.00,1135.00,1,145,146.00
09/01/2005,08:15,1135.25,1135.25,1135.00,1135.25,108,18,126.00
09/01/2005,08:16,1135.25,1135.25,1135.00,1135.25,32,26,58.00
09/01/2005,08:17,1135.00,1135.25,1135.00,1135.25,1,25,26.00
09/01/2005,08:18,1135.00,1135.25,1135.00,1135.00,3,45,48.00
09/01/2005,08:19,1135.00,1135.25,1135.00,1135.25,50,11,61.00
09/01/2005,08:20,1135.25,1135.25,1135.25,1135.25,104,0,104.00
09/01/2005,08:21,1135.50,1135.50,1135.25,1135.50,62,2,64.00
09/01/2005,08:22,1135.50,1135.50,1135.25,1135.25,9,7,16.00
09/01/2005,08:23,1135.50,1135.50,1135.25,1135.25,2,5,7.00
09/01/2005,08:24,1135.25,1135.50,1135.25,1135.25,2,29,31.00
09/01/2005,08:25,1135.25,1135.50,1135.25,1135.50,16,7,23.00
09/01/2005,08:26,1135.50,1135.50,1135.25,1135.25,16,211,227.00
09/01/2005,08:27,1135.25,1135.50,1135.25,1135.25,23,142,165.00
09/01/2005,08:28,1135.25,1135.50,1135.25,1135.25,17,25,42.00
09/01/2005,08:29,1135.50,1135.50,1135.25,1135.25,144,5,149.00
09/01/2005,08:30,1135.50,1135.75,1135.25,1135.50,280,290,570.00
09/01/2005,08:31,1135.50,1135.75,1135.25,1135.25,1728,1941,3669.00
09/01/2005,08:32,1135.50,1135.50,1134.75,1135.00,585,1449,2034.00
09/01/2005,08:33,1135.00,1135.00,1134.50,1134.75,1369,896,2265.00
09/01/2005,08:34,1134.75,1135.00,1134.50,1134.75,1687,1623,3310.00
09/01/2005,08:35,1134.75,1135.00,1134.75,1134.75,121,907,1028.00
09/01/2005,08:36,1134.75,1135.25,1134.75,1134.75,1508,1745,3253.00
09/01/2005,08:37,1134.75,1135.50,1134.75,1135.50,2136,296,2432.00
09/01/2005,08:38,1135.50,1136.00,1135.25,1136.00,2241,489,2730.00
09/01/2005,08:39,1135.75,1136.25,1135.25,1136.25,2555,1097,3652.00
09/01/2005,08:40,1136.00,1136.50,1136.00,1136.25,2062,1593,3655.00
09/01/2005,08:41,1136.25,1137.00,1136.00,1136.50,2851,1616,4467.00
09/01/2005,08:42,1136.75,1137.50,1136.50,1136.75,2694,2573,5267.00
09/01/2005,08:43,1136.75,1137.25,1136.75,1137.00,2135,470,2605.00
09/01/2005,08:44,1137.00,1137.25,1136.50,1136.75,2057,1526,3583.00
09/01/2005,08:45,1136.50,1136.75,1136.00,1136.00,259,1737,1996.00
09/01/2005,08:46,1136.25,1136.50,1136.00,1136.25,969,376,1345.00
09/01/2005,08:47,1136.50,1136.75,1136.25,1136.50,1188,946,2134.00
09/01/2005,08:48,1136.50,1137.00,1136.50,1136.50,790,471,1261.00
09/01/2005,08:49,1136.50,1136.75,1136.25,1136.50,395,535,930.00
09/01/2005,08:50,1136.75,1138.25,1136.50,1138.00,6730,2938,9668.00
09/01/2005,08:51,1138.00,1138.50,1137.75,1137.75,2492,3723,6215.00
09/01/2005,08:52,1138.00,1138.00,1137.50,1137.75,1707,1719,3426.00
09/01/2005,08:53,1137.75,1137.75,1137.25,1137.25,357,1477,1834.00
09/01/2005,08:54,1137.25,1137.25,1136.50,1136.75,413,1876,2289.00
09/01/2005,08:55,1136.75,1137.25,1136.50,1137.25,2016,500,2516.00
09/01/2005,08:56,1137.00,1137.25,1136.75,1137.00,508,546,1054.00
09/01/2005,08:57,1137.25,1137.25,1136.75,1137.25,971,1133,2104.00
09/01/2005,08:58,1137.50,1137.50,1136.75,1136.75,221,706,927.00
09/01/2005,08:59,1137.00,1137.00,1136.50,1136.50,123,453,576.00
09/01/2005,09:00,1136.50,1137.25,1136.50,1137.00,1612,989,2601.00
09/01/2005,09:01,1136.75,1137.00,1135.25,1135.25,2885,7111,9996.00
09/01/2005,09:02,1135.50,1135.50,1134.50,1135.50,2359,3355,5714.00
09/01/2005,09:03,1135.25,1135.50,1134.75,1134.75,1178,1984,3162.00
09/01/2005,09:04,1135.00,1135.50,1134.25,1135.00,3178,4914,8092.00
09/01/2005,09:05,1134.75,1135.25,1134.50,1135.25,1561,1425,2986.00
09/01/2005,09:06,1135.25,1135.50,1134.50,1135.00,1717,1242,2959.00
09/01/2005,09:07,1135.00,1135.25,1134.50,1135.25,1937,1950,3887.00
09/01/2005,09:08,1135.00,1135.75,1134.75,1135.00,893,1432,2325.00
09/01/2005,09:09,1135.00,1135.50,1134.75,1135.50,1741,1003,2744.00
09/01/2005,09:10,1135.25,1135.75,1135.00,1135.75,2624,1172,3796.00
09/01/2005,09:11,1135.50,1136.25,1135.50,1136.00,2275,1960,4235.00
09/01/2005,09:12,1136.00,1136.25,1134.75,1135.25,2152,2894,5046.00
09/01/2005,09:13,1135.25,1135.50,1134.75,1135.00,1771,1963,3734.00
09/01/2005,09:14,1134.75,1135.00,1134.50,1134.75,967,922,1889.00
09/01/2005,09:15,1134.75,1135.25,1134.75,1134.75,2743,1009,3752.00
09/01/2005,09:16,1135.00,1135.00,1133.50,1133.75,2153,5062,7215.00
09/01/2005,09:17,1133.75,1133.75,1132.50,1132.50,4519,5932,10451.00
09/01/2005,09:18,1132.50,1132.75,1132.00,1132.25,5026,5200,10226.00
09/01/2005,09:19,1132.25,1132.75,1132.00,1132.25,2732,2233,4965.00
09/01/2005,09:20,1132.25,1132.50,1131.75,1132.00,2147,2739,4886.00
09/01/2005,09:21,1132.00,1132.25,1131.00,1131.25,5031,6205,11236.00
09/01/2005,09:22,1131.50,1131.50,1130.75,1131.25,4096,5738,9834.00
09/01/2005,09:23,1131.25,1132.25,1131.00,1132.00,5967,3925,9892.00
09/01/2005,09:24,1132.00,1132.50,1131.75,1131.75,2480,1338,3818.00
09/01/2005,09:25,1132.00,1132.25,1131.75,1132.00,1069,710,1779.00
09/01/2005,09:26,1132.00,1132.50,1131.00,1131.00,1015,3798,4813.00
09/01/2005,09:27,1131.25,1131.50,1130.75,1131.00,1396,3988,5384.00
09/01/2005,09:28,1130.75,1131.75,1130.75,1131.75,1644,830,2474.00
09/01/2005,09:29,1131.75,1131.75,1131.25,1131.50,662,1715,2377.00
09/01/2005,09:30,1131.50,1131.75,1131.25,1131.75,1349,110,1459.00
09/01/2005,09:31,1131.75,1131.75,1131.25,1131.50,818,1832,2650.00
09/01/2005,09:32,1131.50,1131.50,1131.00,1131.00,655,2567,3222.00
09/01/2005,09:33,1131.00,1131.50,1130.75,1130.75,1585,2120,3705.00
09/01/2005,09:34,1130.75,1131.00,1130.50,1130.75,1613,1663,3276.00
09/01/2005,09:35,1130.75,1131.00,1130.00,1130.25,3246,5070,8316.00
09/01/2005,09:36,1130.25,1131.25,1130.00,1131.25,2104,858,2962.00
09/01/2005,09:37,1131.25,1131.75,1131.00,1131.25,1915,2404,4319.00
09/01/2005,09:38,1131.25,1132.25,1131.25,1131.50,3632,1463,5095.00
09/01/2005,09:39,1131.75,1131.75,1131.25,1131.50,237,958,1195.00
09/01/2005,09:40,1131.25,1131.75,1131.25,1131.75,1100,78,1178.00
09/01/2005,09:41,1131.75,1132.25,1131.50,1132.25,1842,129,1971.00
09/01/2005,09:42,1132.25,1132.25,1131.75,1132.00,1128,688,1816.00
09/01/2005,09:43,1132.00,1132.50,1131.75,1132.25,1222,628,1850.00
09/01/2005,09:44,1132.25,1132.50,1132.00,1132.00,489,880,1369.00
09/01/2005,09:45,1132.00,1132.25,1131.75,1132.00,543,828,1371.00
09/01/2005,09:46,1132.00,1132.50,1132.00,1132.25,771,969,1740.00
09/01/2005,09:47,1132.00,1132.25,1131.75,1132.00,466,1077,1543.00
09/01/2005,09:48,1132.00,1132.25,1132.00,1132.25,897,39,936.00
09/01/2005,09:49,1132.25,1132.25,1131.75,1132.00,46,519,565.00
09/01/2005,09:50,1131.75,1132.00,1131.25,1131.25,879,2143,3022.00
09/01/2005,09:51,1131.25,1131.75,1131.25,1131.50,773,1256,2029.00
09/01/2005,09:52,1131.50,1131.75,1131.25,1131.75,403,161,564.00
09/01/2005,09:53,1131.50,1132.00,1131.50,1132.00,1078,434,1512.00
09/01/2005,09:54,1132.00,1132.25,1132.00,1132.00,219,495,714.00
09/01/2005,09:55,1132.00,1133.00,1132.00,1133.00,3096,1252,4348.00
09/01/2005,09:56,1132.75,1133.50,1132.75,1133.00,3235,855,4090.00
09/01/2005,09:57,1133.00,1133.25,1132.75,1133.00,375,917,1292.00
09/01/2005,09:58,1133.00,1133.00,1132.75,1133.00,148,361,509.00
09/01/2005,09:59,1132.75,1133.00,1132.50,1132.75,116,653,769.00
09/01/2005,10:00,1132.50,1133.00,1132.50,1133.00,653,288,941.00
09/01/2005,10:01,1132.75,1133.25,1132.75,1132.75,1031,784,1815.00
09/01/2005,10:02,1132.75,1133.25,1132.25,1132.75,1188,1097,2285.00
09/01/2005,10:03,1132.75,1133.00,1132.50,1132.50,20,504,524.00
09/01/2005,10:04,1132.50,1132.75,1132.25,1132.25,471,595,1066.00
09/01/2005,10:05,1132.25,1133.00,1132.25,1133.00,1103,216,1319.00
09/01/2005,10:06,1133.00,1133.50,1132.75,1133.25,1481,714,2195.00
09/01/2005,10:07,1133.25,1133.25,1132.75,1132.75,200,811,1011.00
09/01/2005,10:08,1132.75,1133.25,1132.75,1132.75,880,902,1782.00
09/01/2005,10:09,1133.00,1133.25,1132.75,1133.25,427,148,575.00
09/01/2005,10:10,1133.00,1133.25,1133.00,1133.00,50,467,517.00
09/01/2005,10:11,1133.25,1134.50,1133.00,1134.25,5345,1413,6758.00
09/01/2005,10:12,1134.25,1136.00,1134.25,1135.75,6666,2294,8960.00
09/01/2005,10:13,1135.50,1136.00,1135.25,1135.75,1673,1405,3078.00
09/01/2005,10:14,1135.75,1136.50,1135.50,1136.00,6031,2610,8641.00
09/01/2005,10:15,1136.00,1136.00,1135.50,1135.50,556,1679,2235.00
09/01/2005,10:16,1135.50,1136.00,1134.50,1134.75,663,3439,4102.00
09/01/2005,10:17,1134.75,1135.25,1134.75,1135.25,1638,418,2056.00
09/01/2005,10:18,1135.00,1135.75,1135.00,1135.50,673,348,1021.00
09/01/2005,10:19,1135.50,1136.25,1135.25,1135.75,2318,1702,4020.00
09/01/2005,10:20,1135.75,1135.75,1134.50,1134.50,782,3379,4161.00
09/01/2005,10:21,1134.75,1135.50,1134.50,1135.50,827,1012,1839.00
09/01/2005,10:22,1135.25,1136.50,1135.25,1136.25,3202,2238,5440.00
09/01/2005,10:23,1136.25,1137.00,1136.00,1136.75,2356,1982,4338.00
09/01/2005,10:24,1136.75,1138.25,1136.50,1138.00,6661,1603,8264.00
09/01/2005,10:25,1138.25,1138.75,1138.00,1138.00,3959,4278,8237.00
09/01/2005,10:26,1138.00,1138.25,1137.50,1137.50,2305,2796,5101.00
09/01/2005,10:27,1137.50,1137.75,1137.00,1137.25,2800,1859,4659.00
09/01/2005,10:28,1137.25,1137.50,1136.50,1136.75,827,2161,2988.00
09/01/2005,10:29,1136.75,1137.00,1136.50,1136.75,514,1109,1623.00
09/01/2005,10:30,1136.75,1137.00,1136.50,1136.75,485,68,553.00
09/01/2005,10:31,1136.75,1137.25,1136.25,1137.25,1125,1538,2663.00
09/01/2005,10:32,1137.25,1138.00,1137.25,1137.25,3342,1013,4355.00
09/01/2005,10:33,1137.25,1137.50,1136.75,1137.00,146,1372,1518.00
09/01/2005,10:34,1137.00,1137.00,1135.75,1136.25,3143,4055,7198.00
09/01/2005,10:35,1136.25,1137.00,1136.00,1137.00,1930,357,2287.00
09/01/2005,10:36,1137.00,1137.00,1136.50,1136.75,163,302,465.00
09/01/2005,10:37,1136.75,1137.75,1136.75,1137.50,1602,316,1918.00
09/01/2005,10:38,1137.50,1137.75,1137.25,1137.50,418,850,1268.00
09/01/2005,10:39,1137.50,1138.50,1137.25,1138.50,2255,670,2925.00
09/01/2005,10:40,1138.25,1140.00,1138.00,1139.50,9695,4025,13720.00
09/01/2005,10:41,1139.50,1141.25,1139.50,1140.50,11027,5781,16808.00
09/01/2005,10:42,1140.75,1142.25,1140.75,1141.25,9933,5811,15744.00
09/01/2005,10:43,1141.25,1141.75,1141.00,1141.00,1494,2932,4426.00
09/01/2005,10:44,1141.00,1141.50,1140.75,1141.00,2991,2176,5167.00
09/01/2005,10:45,1141.00,1141.75,1140.75,1140.75,2714,3289,6003.00
09/01/2005,10:46,1140.75,1141.75,1140.75,1141.25,1951,938,2889.00
09/01/2005,10:47,1141.25,1141.25,1140.75,1141.00,359,1118,1477.00
09/01/2005,10:48,1141.00,1142.00,1141.00,1141.00,2134,1592,3726.00
09/01/2005,10:49,1141.25,1141.25,1140.75,1140.75,816,1046,1862.00
09/01/2005,10:50,1141.00,1141.00,1140.25,1140.50,817,2634,3451.00
09/01/2005,10:51,1140.25,1140.75,1140.00,1140.25,759,2334,3093.00
09/01/2005,10:52,1140.25,1141.00,1140.00,1140.75,2226,833,3059.00
09/01/2005,10:53,1140.75,1141.25,1140.50,1140.50,412,552,964.00
09/01/2005,10:54,1140.50,1140.75,1140.25,1140.50,121,399,520.00
09/01/2005,10:55,1140.50,1140.50,1139.75,1140.25,690,1169,1859.00
09/01/2005,10:56,1140.25,1140.50,1140.00,1140.25,146,351,497.00
09/01/2005,10:57,1140.25,1140.25,1140.00,1140.00,291,55,346.00
09/01/2005,10:58,1140.25,1140.75,1140.00,1140.75,1025,253,1278.00
09/01/2005,10:59,1140.50,1141.00,1140.50,1140.75,1010,152,1162.00
09/01/2005,11:00,1140.75,1140.75,1139.75,1140.25,579,1555,2134.00
09/01/2005,11:01,1140.25,1140.25,1138.75,1139.00,1597,4753,6350.00
09/01/2005,11:02,1139.00,1139.00,1138.25,1138.75,1329,2621,3950.00
09/01/2005,11:03,1138.75,1139.00,1138.50,1138.75,803,1353,2156.00
09/01/2005,11:04,1139.00,1139.25,1138.50,1138.75,1128,977,2105.00
09/01/2005,11:05,1139.00,1139.25,1138.75,1138.75,935,411,1346.00
09/01/2005,11:06,1139.00,1139.00,1138.75,1139.00,769,40,809.00
09/01/2005,11:07,1139.00,1139.00,1138.75,1138.75,136,315,451.00
09/01/2005,11:08,1138.75,1139.00,1138.75,1138.75,126,444,570.00
09/01/2005,11:09,1138.75,1139.25,1138.75,1139.00,610,515,1125.00
09/01/2005,11:10,1138.75,1139.25,1138.75,1139.25,348,139,487.00
09/01/2005,11:11,1139.25,1139.50,1139.25,1139.50,361,119,480.00
09/01/2005,11:12,1139.25,1139.25,1138.75,1139.00,191,766,957.00
09/01/2005,11:13,1138.75,1139.00,1138.25,1138.50,531,781,1312.00
09/01/2005,11:14,1138.50,1138.75,1138.25,1138.50,670,184,854.00
09/01/2005,11:15,1138.75,1139.25,1138.50,1139.00,925,612,1537.00
09/01/2005,11:16,1139.00,1139.25,1139.00,1139.00,40,587,627.00
09/01/2005,11:17,1139.00,1139.00,1138.75,1139.00,187,540,727.00
09/01/2005,11:18,1139.00,1139.25,1138.75,1139.00,39,445,484.00
09/01/2005,11:19,1139.00,1139.25,1138.75,1139.00,177,289,466.00
09/01/2005,11:20,1139.00,1139.25,1138.75,1139.00,376,396,772.00
09/01/2005,11:21,1139.00,1139.00,1138.75,1138.75,35,90,125.00
09/01/2005,11:22,1138.75,1139.00,1138.75,1139.00,69,54,123.00
09/01/2005,11:23,1138.75,1139.00,1138.75,1139.00,211,13,224.00
09/01/2005,11:24,1139.00,1139.25,1138.25,1138.25,99,1296,1395.00
09/01/2005,11:25,1138.25,1138.25,1137.75,1138.25,1033,2002,3035.00
09/01/2005,11:26,1138.25,1138.25,1138.00,1138.25,526,362,888.00
09/01/2005,11:27,1138.00,1138.50,1138.00,1138.25,317,235,552.00
09/01/2005,11:28,1138.50,1138.50,1138.00,1138.25,246,427,673.00
09/01/2005,11:29,1138.25,1138.50,1138.25,1138.50,439,169,608.00
09/01/2005,11:30,1138.75,1139.00,1138.50,1139.00,879,150,1029.00
09/01/2005,11:31,1139.00,1139.00,1138.50,1138.50,135,630,765.00
09/01/2005,11:32,1138.50,1138.50,1138.25,1138.25,1,808,809.00
09/01/2005,11:33,1138.50,1138.50,1138.25,1138.50,311,4,315.00
09/01/2005,11:34,1138.25,1138.50,1137.75,1138.00,676,1115,1791.00
09/01/2005,11:35,1138.00,1138.25,1137.75,1138.25,618,358,976.00
09/01/2005,11:36,1138.25,1138.25,1137.75,1137.75,265,421,686.00
09/01/2005,11:37,1137.75,1137.75,1137.50,1137.75,907,928,1835.00
09/01/2005,11:38,1137.75,1138.50,1137.75,1138.25,764,423,1187.00
09/01/2005,11:39,1138.25,1138.50,1138.00,1138.00,269,398,667.00
09/01/2005,11:40,1138.25,1138.25,1138.00,1138.25,58,318,376.00
09/01/2005,11:41,1138.25,1138.50,1138.00,1138.50,1095,52,1147.00
09/01/2005,11:42,1138.25,1138.75,1138.25,1138.50,374,362,736.00
09/01/2005,11:43,1138.75,1138.75,1138.50,1138.50,496,110,606.00
09/01/2005,11:44,1138.75,1139.00,1138.50,1138.75,290,17,307.00
09/01/2005,11:45,1138.75,1139.00,1138.50,1138.75,454,920,1374.00
09/01/2005,11:46,1138.75,1139.25,1138.75,1139.25,564,145,709.00
09/01/2005,11:47,1139.25,1139.50,1139.00,1139.50,942,202,1144.00
09/01/2005,11:48,1139.50,1139.50,1138.75,1139.00,63,1275,1338.00
09/01/2005,11:49,1139.00,1139.25,1138.75,1139.00,361,13,374.00
09/01/2005,11:50,1139.25,1139.50,1139.25,1139.25,220,425,645.00
09/01/2005,11:51,1139.25,1139.25,1138.50,1138.75,7,1054,1061.00
09/01/2005,11:52,1138.50,1138.75,1138.50,1138.50,60,25,85.00
09/01/2005,11:53,1138.50,1138.75,1137.75,1137.75,204,2135,2339.00
09/01/2005,11:54,1138.00,1138.00,1137.75,1138.00,522,472,994.00
09/01/2005,11:55,1138.00,1138.25,1137.25,1137.50,1616,1907,3523.00
09/01/2005,11:56,1137.25,1137.50,1136.75,1136.75,139,2055,2194.00
09/01/2005,11:57,1136.75,1136.75,1136.00,1136.25,1050,2579,3629.00
09/01/2005,11:58,1136.00,1136.75,1135.75,1136.75,1866,970,2836.00
09/01/2005,11:59,1136.75,1136.75,1136.50,1136.50,408,232,640.00
09/01/2005,12:00,1136.75,1136.75,1136.00,1136.25,351,722,1073.00
09/01/2005,12:01,1136.25,1136.75,1136.25,1136.50,391,35,426.00
09/01/2005,12:02,1136.50,1137.00,1136.50,1136.75,366,325,691.00
09/01/2005,12:03,1137.00,1137.00,1136.75,1136.75,701,129,830.00
09/01/2005,12:04,1136.75,1137.00,1136.50,1136.75,121,452,573.00
09/01/2005,12:05,1136.75,1137.00,1136.75,1137.00,23,439,462.00
09/01/2005,12:06,1136.75,1137.25,1136.75,1137.00,506,357,863.00
09/01/2005,12:07,1137.00,1137.00,1136.75,1137.00,59,388,447.00
09/01/2005,12:08,1136.75,1137.00,1136.50,1136.75,310,267,577.00
09/01/2005,12:09,1137.00,1137.00,1136.50,1136.50,65,97,162.00
09/01/2005,12:10,1136.75,1137.25,1136.50,1137.00,893,207,1100.00
09/01/2005,12:11,1137.25,1137.50,1137.25,1137.50,764,104,868.00
09/01/2005,12:12,1137.50,1138.00,1137.25,1138.00,1333,28,1361.00
09/01/2005,12:13,1138.00,1138.00,1137.50,1137.75,1001,356,1357.00
09/01/2005,12:14,1137.75,1138.00,1137.50,1137.75,404,130,534.00
09/01/2005,12:15,1137.75,1138.00,1136.75,1136.75,173,1524,1697.00
09/01/2005,12:16,1136.75,1137.00,1136.50,1136.75,550,597,1147.00
09/01/2005,12:17,1136.75,1136.75,1136.50,1136.75,281,48,329.00
09/01/2005,12:18,1136.75,1137.00,1136.50,1136.75,276,431,707.00
09/01/2005,12:19,1137.00,1137.00,1136.75,1137.00,582,6,588.00
09/01/2005,12:20,1137.25,1137.75,1137.00,1137.50,925,447,1372.00
09/01/2005,12:21,1137.50,1137.50,1137.25,1137.50,270,18,288.00
09/01/2005,12:22,1137.25,1137.50,1137.00,1137.25,116,498,614.00
09/01/2005,12:23,1137.25,1137.25,1137.00,1137.00,13,128,141.00
09/01/2005,12:24,1137.00,1137.00,1136.50,1136.75,480,912,1392.00
09/01/2005,12:25,1136.75,1137.00,1136.50,1136.75,113,684,797.00
09/01/2005,12:26,1136.50,1137.50,1136.50,1137.50,1152,227,1379.00
09/01/2005,12:27,1137.50,1138.25,1137.50,1138.00,836,416,1252.00
09/01/2005,12:28,1138.00,1138.25,1138.00,1138.00,101,491,592.00
09/01/2005,12:29,1138.00,1138.25,1137.75,1137.75,251,832,1083.00
09/01/2005,12:30,1137.75,1138.00,1137.50,1137.50,54,746,800.00
09/01/2005,12:31,1137.50,1137.75,1137.50,1137.50,40,877,917.00
09/01/2005,12:32,1137.50,1138.25,1137.50,1138.00,449,312,761.00
09/01/2005,12:33,1138.00,1138.75,1138.00,1138.50,1345,929,2274.00
09/01/2005,12:34,1138.25,1138.75,1138.00,1138.25,609,539,1148.00
09/01/2005,12:35,1138.25,1138.50,1137.25,1137.50,157,1964,2121.00
09/01/2005,12:36,1137.25,1137.50,1137.25,1137.25,348,129,477.00
09/01/2005,12:37,1137.50,1137.50,1137.00,1137.25,118,278,396.00
09/01/2005,12:38,1137.25,1137.50,1137.00,1137.50,609,26,635.00
09/01/2005,12:39,1137.50,1137.75,1137.25,1137.75,286,2,288.00
09/01/2005,12:40,1137.50,1137.50,1136.75,1136.75,38,1215,1253.00
09/01/2005,12:41,1136.75,1136.75,1135.75,1135.75,673,4068,4741.00
09/01/2005,12:42,1136.00,1136.00,1135.00,1135.50,2071,3748,5819.00
09/01/2005,12:43,1135.50,1135.75,1135.25,1135.50,927,528,1455.00
09/01/2005,12:44,1135.25,1135.50,1134.75,1135.00,1730,2328,4058.00
09/01/2005,12:45,1134.75,1135.25,1134.75,1135.25,1083,585,1668.00
09/01/2005,12:46,1135.25,1135.50,1134.75,1135.00,1597,2487,4084.00
09/01/2005,12:47,1135.25,1135.75,1134.75,1135.50,1366,849,2215.00
09/01/2005,12:48,1135.50,1135.50,1135.00,1135.25,406,602,1008.00
09/01/2005,12:49,1135.25,1135.50,1135.25,1135.50,24,40,64.00
09/01/2005,12:50,1135.25,1135.50,1135.00,1135.25,5,208,213.00
09/01/2005,12:51,1135.25,1135.25,1134.75,1135.00,1352,1025,2377.00
09/01/2005,12:52,1134.75,1135.00,1134.25,1134.50,886,3451,4337.00
09/01/2005,12:53,1134.25,1134.75,1134.25,1134.50,622,778,1400.00
09/01/2005,12:54,1134.25,1134.75,1134.25,1134.50,1200,251,1451.00
09/01/2005,12:55,1134.75,1135.25,1134.50,1135.25,1281,25,1306.00
09/01/2005,12:56,1135.25,1135.25,1135.00,1135.25,375,19,394.00
09/01/2005,12:57,1135.50,1135.75,1135.25,1135.25,1031,337,1368.00
09/01/2005,12:58,1135.25,1135.50,1134.75,1134.75,429,1556,1985.00
09/01/2005,12:59,1135.00,1135.50,1134.50,1135.00,1290,1552,2842.00
09/01/2005,13:00,1134.75,1135.25,1134.75,1135.00,189,297,486.00
09/01/2005,13:01,1135.00,1135.25,1134.75,1134.75,333,703,1036.00
09/01/2005,13:02,1134.75,1134.75,1133.75,1134.00,1220,3338,4558.00
09/01/2005,13:03,1134.25,1134.50,1133.75,1134.00,975,1719,2694.00
09/01/2005,13:04,1134.00,1134.00,1133.00,1133.50,996,3732,4728.00
09/01/2005,13:05,1133.25,1133.50,1133.00,1133.50,1262,665,1927.00
09/01/2005,13:06,1133.50,1133.50,1132.25,1132.25,1874,4884,6758.00
09/01/2005,13:07,1132.50,1133.25,1132.25,1133.00,2288,1659,3947.00
09/01/2005,13:08,1132.75,1133.00,1132.25,1132.50,148,1656,1804.00
09/01/2005,13:09,1132.75,1133.75,1132.75,1133.75,1918,324,2242.00
09/01/2005,13:10,1133.75,1133.75,1133.00,1133.25,216,1672,1888.00
09/01/2005,13:11,1133.25,1134.50,1133.25,1134.50,2037,554,2591.00
09/01/2005,13:12,1134.25,1135.25,1134.25,1134.50,2467,1751,4218.00
09/01/2005,13:13,1134.25,1134.75,1134.25,1134.25,197,491,688.00
09/01/2005,13:14,1134.50,1134.50,1133.75,1134.00,716,1531,2247.00
09/01/2005,13:15,1134.00,1134.50,1133.75,1134.25,988,103,1091.00
09/01/2005,13:16,1134.25,1134.75,1134.25,1134.50,647,409,1056.00
09/01/2005,13:17,1134.50,1135.00,1134.50,1134.75,551,486,1037.00
09/01/2005,13:18,1134.75,1135.00,1134.25,1134.50,217,1212,1429.00
09/01/2005,13:19,1134.75,1134.75,1134.00,1134.50,604,1480,2084.00
09/01/2005,13:20,1134.75,1134.75,1134.00,1134.25,257,425,682.00
09/01/2005,13:21,1134.50,1135.25,1134.25,1135.25,1080,137,1217.00
09/01/2005,13:22,1135.25,1136.00,1134.75,1136.00,1900,447,2347.00
09/01/2005,13:23,1136.00,1136.75,1135.50,1136.00,3180,1531,4711.00
09/01/2005,13:24,1136.25,1136.25,1135.50,1135.50,597,1375,1972.00
09/01/2005,13:25,1135.50,1136.25,1135.50,1135.75,594,335,929.00
09/01/2005,13:26,1135.75,1136.00,1135.25,1135.25,230,791,1021.00
09/01/2005,13:27,1135.25,1135.75,1135.25,1135.25,359,214,573.00
09/01/2005,13:28,1135.25,1135.50,1134.50,1134.75,326,1893,2219.00
09/01/2005,13:29,1134.50,1135.00,1134.50,1135.00,945,248,1193.00
09/01/2005,13:30,1134.75,1135.25,1134.75,1135.00,447,466,913.00
09/01/2005,13:31,1135.00,1135.50,1134.50,1135.25,1433,1164,2597.00
09/01/2005,13:32,1135.00,1136.00,1135.00,1135.75,704,421,1125.00
09/01/2005,13:33,1135.75,1136.50,1135.50,1136.50,2048,514,2562.00
09/01/2005,13:34,1136.50,1137.50,1136.25,1137.25,2993,1232,4225.00
09/01/2005,13:35,1137.50,1137.75,1136.75,1137.00,2732,1670,4402.00
09/01/2005,13:36,1137.25,1137.25,1136.75,1137.00,716,469,1185.00
09/01/2005,13:37,1137.00,1137.00,1136.25,1136.25,305,750,1055.00
09/01/2005,13:38,1136.25,1136.25,1136.00,1136.25,382,959,1341.00
09/01/2005,13:39,1136.25,1136.50,1136.00,1136.00,309,255,564.00
09/01/2005,13:40,1136.25,1136.75,1136.00,1136.75,1151,34,1185.00
09/01/2005,13:41,1136.75,1138.25,1136.50,1137.75,4957,1537,6494.00
09/01/2005,13:42,1137.75,1138.00,1137.25,1137.25,240,953,1193.00
09/01/2005,13:43,1137.25,1137.75,1137.25,1137.50,619,121,740.00
09/01/2005,13:44,1137.50,1138.00,1136.75,1137.00,392,1126,1518.00
09/01/2005,13:45,1137.00,1137.25,1136.75,1137.00,316,215,531.00
09/01/2005,13:46,1136.75,1137.25,1136.75,1137.25,164,47,211.00
09/01/2005,13:47,1137.00,1137.25,1137.00,1137.25,316,38,354.00
09/01/2005,13:48,1137.25,1138.00,1137.25,1137.50,696,667,1363.00
09/01/2005,13:49,1137.75,1137.75,1136.25,1136.25,152,1892,2044.00
09/01/2005,13:50,1136.25,1136.50,1135.75,1136.00,1260,1113,2373.00
09/01/2005,13:51,1136.00,1136.25,1135.50,1135.75,867,2357,3224.00
09/01/2005,13:52,1135.75,1136.25,1135.75,1136.25,854,291,1145.00
09/01/2005,13:53,1136.25,1136.25,1136.00,1136.00,337,453,790.00
09/01/2005,13:54,1136.00,1137.00,1136.00,1136.50,1442,628,2070.00
09/01/2005,13:55,1136.50,1137.75,1136.50,1137.25,1663,657,2320.00
09/01/2005,13:56,1137.25,1137.25,1136.50,1136.75,404,917,1321.00
09/01/2005,13:57,1136.50,1137.00,1136.50,1136.50,158,727,885.00
09/01/2005,13:58,1136.25,1136.50,1136.00,1136.25,343,636,979.00
09/01/2005,13:59,1136.50,1136.50,1135.00,1135.25,806,2717,3523.00
09/01/2005,14:00,1135.25,1136.50,1135.25,1136.00,1181,859,2040.00
09/01/2005,14:01,1136.00,1136.50,1135.75,1136.50,388,125,513.00
09/01/2005,14:02,1136.50,1137.00,1136.50,1137.00,1222,226,1448.00
09/01/2005,14:03,1136.75,1138.00,1136.75,1137.25,2014,1840,3854.00
09/01/2005,14:04,1137.25,1137.50,1136.50,1136.75,189,833,1022.00
09/01/2005,14:05,1136.75,1137.75,1136.50,1137.25,804,477,1281.00
09/01/2005,14:06,1137.00,1137.25,1136.75,1137.00,205,306,511.00
09/01/2005,14:07,1137.00,1137.50,1136.75,1137.50,294,339,633.00
09/01/2005,14:08,1137.50,1137.50,1136.50,1136.50,130,1145,1275.00
09/01/2005,14:09,1136.50,1137.00,1136.50,1137.00,142,176,318.00
09/01/2005,14:10,1136.75,1136.75,1136.50,1136.75,394,61,455.00
09/01/2005,14:11,1136.50,1137.00,1136.50,1137.00,581,135,716.00
09/01/2005,14:12,1137.00,1137.00,1135.75,1136.25,604,2040,2644.00
09/01/2005,14:13,1136.25,1136.75,1136.00,1136.50,666,546,1212.00
09/01/2005,14:14,1136.25,1136.50,1136.00,1136.25,92,145,237.00
09/01/2005,14:15,1136.25,1137.25,1136.25,1137.00,880,206,1086.00
09/01/2005,14:16,1137.00,1137.00,1136.50,1136.75,161,151,312.00
09/01/2005,14:17,1136.75,1137.00,1136.50,1136.50,203,535,738.00
09/01/2005,14:18,1136.50,1137.50,1136.50,1137.50,1020,146,1166.00
09/01/2005,14:19,1137.25,1138.00,1137.25,1137.25,2228,953,3181.00
09/01/2005,14:20,1137.50,1137.50,1136.25,1136.25,83,1267,1350.00
09/01/2005,14:21,1136.25,1137.00,1136.25,1136.75,708,203,911.00
09/01/2005,14:22,1137.00,1137.25,1137.00,1137.00,171,443,614.00
09/01/2005,14:23,1137.00,1137.25,1136.75,1136.75,27,513,540.00
09/01/2005,14:24,1136.50,1136.75,1136.50,1136.50,23,980,1003.00
09/01/2005,14:25,1136.50,1136.50,1136.25,1136.25,55,33,88.00
09/01/2005,14:26,1136.50,1137.25,1136.25,1136.25,1039,1164,2203.00
09/01/2005,14:27,1136.50,1137.00,1136.50,1136.50,315,387,702.00
09/01/2005,14:28,1136.75,1136.75,1135.75,1136.00,455,1158,1613.00
09/01/2005,14:29,1136.00,1136.50,1136.00,1136.25,448,475,923.00
09/01/2005,14:30,1136.25,1136.50,1136.25,1136.25,25,200,225.00
09/01/2005,14:31,1136.25,1137.00,1136.00,1137.00,882,274,1156.00
09/01/2005,14:32,1136.75,1137.00,1136.25,1136.50,188,595,783.00
09/01/2005,14:33,1136.50,1136.75,1136.25,1136.50,135,264,399.00
09/01/2005,14:34,1136.25,1136.50,1136.25,1136.25,32,627,659.00
09/01/2005,14:35,1136.50,1136.50,1135.50,1136.00,616,2413,3029.00
09/01/2005,14:36,1136.00,1136.00,1135.75,1136.00,249,34,283.00
09/01/2005,14:37,1135.75,1136.25,1135.75,1136.25,165,183,348.00
09/01/2005,14:38,1136.25,1136.50,1136.00,1136.25,170,74,244.00
09/01/2005,14:39,1136.50,1136.50,1136.25,1136.50,139,209,348.00
09/01/2005,14:40,1136.25,1136.50,1136.00,1136.25,391,634,1025.00
09/01/2005,14:41,1136.00,1136.25,1135.25,1136.00,1645,2776,4421.00
09/01/2005,14:42,1135.75,1136.00,1135.75,1136.00,39,281,320.00
09/01/2005,14:43,1135.75,1136.75,1135.75,1135.75,1861,836,2697.00
09/01/2005,14:44,1136.00,1136.25,1135.75,1135.75,613,82,695.00
09/01/2005,14:45,1136.00,1136.50,1135.75,1136.00,596,308,904.00
09/01/2005,14:46,1136.25,1136.25,1135.75,1136.25,1907,533,2440.00
09/01/2005,14:47,1136.25,1136.50,1135.75,1136.00,361,1122,1483.00
09/01/2005,14:48,1135.75,1136.50,1135.75,1136.25,483,196,679.00
09/01/2005,14:49,1136.25,1137.25,1136.25,1137.25,2227,952,3179.00
09/01/2005,14:50,1137.00,1137.50,1136.75,1137.25,1608,770,2378.00
09/01/2005,14:51,1137.25,1137.25,1136.50,1136.75,223,973,1196.00
09/01/2005,14:52,1136.75,1137.00,1136.50,1136.50,667,1132,1799.00
09/01/2005,14:53,1136.75,1136.75,1136.50,1136.50,337,1208,1545.00
09/01/2005,14:54,1136.50,1136.50,1136.25,1136.50,675,549,1224.00
09/01/2005,14:55,1136.50,1136.75,1136.25,1136.50,138,376,514.00
09/01/2005,14:56,1136.50,1136.75,1136.25,1136.50,829,376,1205.00
09/01/2005,14:57,1136.50,1136.50,1136.00,1136.25,745,792,1537.00
09/01/2005,14:58,1136.25,1136.25,1135.50,1135.50,1087,2186,3273.00
09/01/2005,14:59,1135.75,1136.00,1135.25,1135.50,815,3421,4236.00
09/01/2005,15:00,1135.50,1136.25,1135.25,1136.25,3759,2250,6009.00
09/01/2005,15:01,1136.25,1136.50,1135.50,1135.75,2383,4250,6633.00
09/01/2005,15:02,1136.00,1136.00,1135.50,1135.75,1022,594,1616.00
09/01/2005,15:03,1135.75,1136.00,1135.50,1135.75,870,379,1249.00
09/01/2005,15:04,1135.50,1136.00,1135.25,1135.50,405,1498,1903.00
09/01/2005,15:05,1135.25,1135.75,1135.25,1135.50,536,356,892.00
09/01/2005,15:06,1135.50,1136.25,1135.50,1136.00,1345,689,2034.00
09/01/2005,15:07,1136.00,1136.25,1136.00,1136.00,42,181,223.00
09/01/2005,15:08,1136.25,1136.50,1135.75,1136.50,1567,757,2324.00
09/01/2005,15:09,1136.50,1136.50,1135.75,1136.00,599,1138,1737.00
09/01/2005,15:10,1135.75,1136.25,1135.75,1135.75,246,300,546.00
09/01/2005,15:11,1136.00,1136.00,1135.50,1135.50,146,772,918.00
09/01/2005,15:12,1135.75,1135.75,1135.25,1135.25,600,3118,3718.00
09/01/2005,15:13,1135.50,1135.50,1135.00,1135.25,95,1934,2029.00
09/01/2005,15:14,1135.25,1135.50,1135.00,1135.25,1002,178,1180.00
09/01/2005,15:15,1135.25,1135.50,1135.00,1135.50,1435,2775,4210.00
09/01/2005,15:16,1135.50,1135.50,1135.50,1135.50,45,0,45.00
09/01/2005,15:31,1135.25,1135.50,1135.00,1135.25,6,165,171.00
09/01/2005,15:32,1135.00,1135.25,1135.00,1135.25,11,50,61.00
09/01/2005,15:33,1135.25,1135.25,1135.00,1135.00,5,31,36.00
09/01/2005,15:34,1135.00,1135.00,1134.75,1135.00,28,143,171.00
09/01/2005,15:35,1135.00,1135.00,1135.00,1135.00,2,0,2.00
09/01/2005,15:36,1134.75,1134.75,1134.75,1134.75,0,2,2.00
09/01/2005,15:37,1135.00,1135.00,1134.75,1134.75,6,10,16.00
09/01/2005,15:38,1135.00,1135.00,1135.00,1135.00,14,0,14.00
09/01/2005,15:40,1134.75,1134.75,1134.75,1134.75,0,2,2.00
09/01/2005,15:41,1134.75,1135.00,1134.75,1134.75,77,2,79.00
09/01/2005,15:42,1135.00,1135.25,1135.00,1135.25,36,0,36.00
09/01/2005,15:43,1135.00,1135.00,1134.75,1135.00,30,80,110.00
09/01/2005,15:44,1135.00,1135.00,1134.75,1135.00,12,21,33.00
09/01/2005,15:45,1135.00,1135.00,1134.75,1134.75,4,4,8.00
09/01/2005,15:47,1134.75,1134.75,1134.75,1134.75,0,1,1.00
09/01/2005,15:49,1134.75,1134.75,1134.75,1134.75,0,1,1.00
09/01/2005,15:50,1134.75,1135.00,1134.75,1135.00,6,1,7.00
09/01/2005,15:51,1135.00,1135.00,1135.00,1135.00,9,0,9.00
09/01/2005,15:54,1135.00,1135.00,1134.75,1135.00,50,43,93.00
09/01/2005,15:55,1135.00,1135.00,1134.75,1134.75,2,1,3.00
09/01/2005,15:56,1135.00,1135.00,1135.00,1135.00,10,0,10.00
09/01/2005,15:57,1135.00,1135.00,1135.00,1135.00,3,0,3.00
09/01/2005,15:58,1135.00,1135.00,1135.00,1135.00,1,0,1.00
09/01/2005,15:59,1135.00,1135.00,1135.00,1135.00,2,0,2.00
09/01/2005,16:00,1135.00,1135.00,1134.75,1135.00,12,10,22.00
09/01/2005,17:01,1135.50,1135.50,1135.50,1135.50,0,57,57.00
09/01/2005,17:02,1135.25,1135.25,1135.25,1135.25,0,5,5.00
09/01/2005,17:03,1135.50,1135.50,1135.50,1135.50,40,0,40.00
09/01/2005,17:04,1135.75,1135.75,1135.75,1135.75,111,0,111.00
09/01/2005,17:05,1135.75,1136.00,1135.50,1135.50,105,7,112.00
09/01/2005,17:06,1135.75,1136.00,1135.50,1135.75,16,25,41.00
09/01/2005,17:07,1135.75,1135.75,1135.75,1135.75,15,0,15.00
09/01/2005,17:09,1135.50,1135.50,1135.50,1135.50,0,2,2.00
09/01/2005,17:11,1135.50,1135.50,1135.50,1135.50,0,92,92.00
09/01/2005,17:12,1135.50,1135.50,1135.25,1135.25,0,6,6.00
09/01/2005,17:13,1135.50,1135.50,1135.25,1135.25,2,1,3.00
09/01/2005,17:17,1135.25,1135.25,1135.25,1135.25,0,2,2.00
09/01/2005,17:19,1135.25,1135.25,1135.25,1135.25,0,1,1.00
09/01/2005,17:20,1135.25,1135.25,1135.25,1135.25,0,1,1.00
09/01/2005,17:21,1135.25,1135.25,1135.25,1135.25,0,1,1.00
09/01/2005,17:25,1135.50,1135.50,1135.50,1135.50,5,0,5.00
09/01/2005,17:26,1135.25,1135.25,1135.25,1135.25,0,1,1.00
09/01/2005,17:27,1135.25,1135.25,1135.25,1135.25,0,1,1.00
09/01/2005,17:29,1135.50,1135.50,1135.50,1135.50,15,0,15.00
09/01/2005,17:30,1135.25,1135.50,1135.25,1135.50,20,10,30.00
09/01/2005,17:32,1135.50,1135.50,1135.50,1135.50,44,0,44.00
09/01/2005,17:33,1135.50,1135.50,1135.50,1135.50,5,0,5.00
09/01/2005,17:34,1135.50,1135.50,1135.50,1135.50,6,0,6.00
09/01/2005,17:35,1135.50,1135.50,1135.50,1135.50,6,0,6.00
09/01/2005,17:37,1135.75,1135.75,1135.50,1135.50,1,3,4.00
09/01/2005,17:39,1135.50,1135.50,1135.50,1135.50,0,6,6.00
09/01/2005,17:41,1135.50,1135.50,1135.50,1135.50,0,13,13.00
09/01/2005,17:45,1135.50,1135.50,1135.50,1135.50,0,32,32.00
09/01/2005,17:51,1135.50,1135.50,1135.50,1135.50,0,1,1.00
09/01/2005,17:52,1135.50,1135.50,1135.50,1135.50,0,3,3.00
09/01/2005,17:57,1135.25,1135.25,1135.25,1135.25,0,1,1.00
09/01/2005,17:59,1135.50,1135.50,1135.50,1135.50,4,0,4.00
09/01/2005,18:00,1135.75,1135.75,1135.75,1135.75,1,0,1.00
09/01/2005,18:02,1135.50,1135.50,1135.50,1135.50,0,6,6.00
09/01/2005,18:05,1135.50,1135.50,1135.50,1135.50,0,1,1.00
09/01/2005,18:11,1135.50,1135.50,1135.50,1135.50,0,1,1.00
09/01/2005,18:14,1135.50,1135.75,1135.50,1135.75,1,1,2.00
09/01/2005,18:16,1135.75,1135.75,1135.50,1135.50,10,2,12.00
09/01/2005,18:17,1135.50,1135.50,1135.50,1135.50,0,10,10.00
09/01/2005,18:19,1135.50,1135.50,1135.50,1135.50,0,5,5.00
09/01/2005,18:22,1135.75,1135.75,1135.25,1135.25,1,10,11.00
09/01/2005,18:25,1135.50,1135.50,1135.25,1135.25,1,3,4.00
09/01/2005,18:27,1135.25,1135.25,1135.25,1135.25,0,1,1.00
09/01/2005,18:29,1135.25,1135.25,1135.25,1135.25,0,1,1.00
09/01/2005,18:32,1135.25,1135.25,1135.25,1135.25,0,2,2.00
09/01/2005,18:38,1135.50,1135.50,1135.25,1135.25,1,89,90.00
09/01/2005,18:39,1135.25,1135.25,1135.25,1135.25,0,1,1.00
09/01/2005,18:45,1135.25,1135.25,1135.25,1135.25,0,5,5.00
09/01/2005,18:48,1135.25,1135.25,1135.25,1135.25,0,1,1.00
09/01/2005,18:49,1135.00,1135.00,1135.00,1135.00,0,14,14.00
09/01/2005,18:50,1135.00,1135.00,1135.00,1135.00,0,5,5.00
09/01/2005,18:51,1135.25,1135.25,1135.25,1135.25,34,0,34.00
09/01/2005,18:55,1135.25,1135.25,1135.25,1135.25,8,0,8.00
09/01/2005,19:05,1135.00,1135.00,1135.00,1135.00,0,53,53.00
09/01/2005,19:06,1135.00,1135.25,1135.00,1135.25,1,50,51.00
09/01/2005,19:08,1135.25,1135.25,1135.00,1135.00,15,1,16.00
09/01/2005,19:10,1135.00,1135.00,1135.00,1135.00,0,13,13.00
09/01/2005,19:13,1135.00,1135.00,1135.00,1135.00,0,1,1.00
09/01/2005,19:14,1134.75,1135.00,1134.75,1135.00,1,2,3.00
09/01/2005,19:16,1135.00,1135.00,1135.00,1135.00,4,0,4.00
09/01/2005,19:19,1135.00,1135.00,1135.00,1135.00,2,0,2.00
09/01/2005,19:20,1135.00,1135.00,1135.00,1135.00,15,0,15.00
09/01/2005,19:23,1135.00,1135.00,1135.00,1135.00,5,0,5.00
09/01/2005,19:24,1134.75,1134.75,1134.75,1134.75,0,11,11.00
09/01/2005,19:26,1135.00,1135.00,1134.75,1134.75,14,7,21.00
09/01/2005,19:28,1135.00,1135.00,1135.00,1135.00,2,0,2.00
09/01/2005,19:30,1134.75,1134.75,1134.75,1134.75,0,1,1.00
09/01/2005,19:32,1135.00,1135.00,1135.00,1135.00,1,0,1.00
09/01/2005,19:33,1135.00,1135.00,1134.75,1134.75,1,1,2.00
09/01/2005,19:34,1135.00,1135.00,1135.00,1135.00,10,0,10.00
09/01/2005,19:36,1134.75,1134.75,1134.75,1134.75,0,2,2.00
09/01/2005,19:38,1135.00,1135.00,1135.00,1135.00,20,0,20.00
09/01/2005,19:41,1135.00,1135.00,1135.00,1135.00,6,0,6.00
09/01/2005,19:42,1135.00,1135.00,1135.00,1135.00,5,0,5.00
09/01/2005,19:43,1135.00,1135.00,1135.00,1135.00,5,0,5.00
09/01/2005,19:48,1134.75,1134.75,1134.75,1134.75,0,97,97.00
09/01/2005,19:51,1135.00,1135.00,1134.75,1134.75,1,5,6.00
09/01/2005,19:53,1135.00,1135.00,1135.00,1135.00,3,0,3.00
09/01/2005,19:54,1134.75,1134.75,1134.75,1134.75,0,4,4.00
09/01/2005,19:56,1134.75,1134.75,1134.75,1134.75,0,1,1.00
09/01/2005,19:57,1135.00,1135.00,1135.00,1135.00,10,0,10.00
09/01/2005,19:59,1134.75,1134.75,1134.75,1134.75,0,50,50.00
09/01/2005,20:01,1135.00,1135.00,1134.75,1135.00,20,3,23.00
09/01/2005,20:02,1135.00,1135.00,1135.00,1135.00,22,0,22.00
09/01/2005,20:04,1135.00,1135.00,1135.00,1135.00,3,0,3.00
09/01/2005,20:07,1135.00,1135.00,1135.00,1135.00,8,0,8.00
09/01/2005,20:09,1135.00,1135.00,1135.00,1135.00,5,0,5.00
09/01/2005,20:10,1135.00,1135.00,1135.00,1135.00,13,0,13.00
09/01/2005,20:11,1135.00,1135.00,1135.00,1135.00,7,0,7.00
09/01/2005,20:12,1135.00,1135.00,1134.75,1134.75,4,2,6.00
09/01/2005,20:13,1135.00,1135.00,1135.00,1135.00,7,0,7.00
09/01/2005,20:14,1135.00,1135.00,1135.00,1135.00,3,0,3.00
09/01/2005,20:15,1134.75,1135.00,1134.75,1135.00,4,1,5.00
09/01/2005,20:16,1135.00,1135.00,1135.00,1135.00,1,0,1.00
09/01/2005,20:17,1135.00,1135.00,1135.00,1135.00,14,0,14.00
09/01/2005,20:19,1135.00,1135.00,1135.00,1135.00,1,0,1.00
09/01/2005,20:20,1135.00,1135.25,1134.75,1135.00,17,6,23.00
09/01/2005,20:21,1135.00,1135.00,1135.00,1135.00,0,1,1.00
09/01/2005,20:22,1135.00,1135.00,1135.00,1135.00,0,2,2.00
09/01/2005,20:23,1135.00,1135.00,1135.00,1135.00,0,6,6.00
09/01/2005,20:32,1134.75,1134.75,1134.75,1134.75,0,1,1.00
09/01/2005,20:33,1135.00,1135.00,1135.00,1135.00,3,0,3.00
09/01/2005,20:34,1134.75,1134.75,1134.75,1134.75,0,2,2.00
09/01/2005,20:35,1134.75,1134.75,1134.75,1134.75,0,4,4.00
09/01/2005,20:36,1134.75,1134.75,1134.50,1134.50,0,58,58.00
09/01/2005,20:39,1134.50,1134.50,1134.50,1134.50,0,3,3.00
09/01/2005,20:40,1134.75,1134.75,1134.75,1134.75,1,0,1.00
09/01/2005,20:42,1134.75,1134.75,1134.50,1134.50,1,3,4.00
09/01/2005,20:50,1134.50,1134.50,1134.50,1134.50,0,3,3.00
09/01/2005,20:52,1134.50,1134.50,1134.50,1134.50,0,5,5.00
09/01/2005,20:53,1134.50,1134.50,1134.50,1134.50,0,5,5.00
09/01/2005,20:54,1134.75,1134.75,1134.75,1134.75,1,0,1.00
09/01/2005,20:56,1134.75,1134.75,1134.50,1134.75,12,7,19.00
09/01/2005,20:59,1134.50,1134.50,1134.50,1134.50,0,1,1.00
09/01/2005,21:02,1134.50,1134.50,1134.50,1134.50,0,33,33.00
09/01/2005,21:03,1134.50,1134.50,1134.25,1134.25,0,25,25.00
09/01/2005,21:05,1134.50,1134.50,1134.50,1134.50,15,0,15.00
09/01/2005,21:06,1134.50,1134.50,1134.50,1134.50,8,0,8.00
09/01/2005,21:07,1134.50,1134.50,1134.50,1134.50,1,0,1.00
09/01/2005,21:08,1134.50,1134.50,1134.50,1134.50,5,0,5.00
09/01/2005,21:12,1134.25,1134.25,1134.25,1134.25,0,7,7.00
09/01/2005,21:13,1134.25,1134.25,1134.25,1134.25,0,1,1.00
09/01/2005,21:15,1134.25,1134.25,1134.00,1134.00,0,151,151.00
09/01/2005,21:16,1134.00,1134.00,1134.00,1134.00,0,1,1.00
09/01/2005,21:17,1134.00,1134.00,1134.00,1134.00,0,1,1.00
09/01/2005,21:18,1134.00,1134.00,1134.00,1134.00,0,3,3.00
09/01/2005,21:19,1134.00,1134.00,1134.00,1134.00,0,5,5.00
09/01/2005,21:20,1134.00,1134.00,1134.00,1134.00,0,40,40.00
09/01/2005,21:21,1134.00,1134.00,1134.00,1134.00,0,7,7.00
09/01/2005,21:22,1134.00,1134.00,1134.00,1134.00,0,5,5.00
09/01/2005,21:23,1134.00,1134.00,1134.00,1134.00,0,1,1.00
09/01/2005,21:27,1134.00,1134.25,1134.00,1134.00,4,3,7.00
09/01/2005,21:28,1134.25,1134.25,1134.25,1134.25,5,0,5.00
09/01/2005,21:30,1134.25,1134.25,1134.25,1134.25,59,0,59.00
09/01/2005,21:31,1134.25,1134.25,1134.25,1134.25,1,0,1.00
09/01/2005,21:32,1134.25,1134.25,1134.25,1134.25,1,0,1.00
09/01/2005,21:33,1134.25,1134.25,1134.25,1134.25,1,0,1.00
09/01/2005,21:34,1134.25,1134.25,1134.25,1134.25,2,0,2.00
09/01/2005,21:35,1134.50,1134.50,1134.25,1134.25,1,27,28.00
09/01/2005,21:37,1134.00,1134.00,1134.00,1134.00,0,1,1.00
09/01/2005,21:38,1134.25,1134.25,1134.25,1134.25,1,0,1.00
09/01/2005,21:39,1134.25,1134.25,1134.25,1134.25,10,0,10.00
09/01/2005,21:40,1134.25,1134.25,1134.25,1134.25,5,0,5.00
09/01/2005,21:41,1134.25,1134.25,1134.00,1134.25,10,1,11.00
09/01/2005,21:44,1134.00,1134.00,1134.00,1134.00,0,2,2.00
09/01/2005,21:50,1134.25,1134.25,1134.25,1134.25,10,0,10.00
09/01/2005,21:52,1134.25,1134.25,1134.25,1134.25,5,0,5.00
09/01/2005,21:53,1134.25,1134.25,1134.25,1134.25,5,0,5.00
09/01/2005,21:54,1134.25,1134.25,1134.25,1134.25,5,0,5.00
09/01/2005,21:55,1134.00,1134.25,1134.00,1134.00,1,4,5.00
09/01/2005,21:57,1134.00,1134.00,1134.00,1134.00,0,1,1.00
09/01/2005,21:59,1134.00,1134.00,1134.00,1134.00,0,2,2.00
09/01/2005,22:01,1134.00,1134.00,1134.00,1134.00,0,10,10.00
09/01/2005,22:05,1134.00,1134.00,1134.00,1134.00,0,1,1.00
09/01/2005,22:06,1134.25,1134.25,1134.25,1134.25,3,0,3.00
09/01/2005,22:07,1134.25,1134.25,1134.25,1134.25,2,0,2.00
09/01/2005,22:08,1134.25,1134.25,1134.25,1134.25,5,0,5.00
09/01/2005,22:14,1134.25,1134.25,1134.00,1134.00,5,5,10.00
09/01/2005,22:17,1134.25,1134.25,1134.25,1134.25,7,0,7.00
09/01/2005,22:25,1134.25,1134.25,1134.25,1134.25,5,0,5.00
09/01/2005,22:26,1134.25,1134.25,1134.00,1134.00,4,1,5.00
09/01/2005,22:28,1134.25,1134.25,1134.25,1134.25,5,0,5.00
09/01/2005,22:32,1134.00,1134.00,1134.00,1134.00,0,5,5.00
09/01/2005,22:33,1134.00,1134.00,1134.00,1134.00,0,5,5.00
09/01/2005,22:34,1134.00,1134.00,1134.00,1134.00,0,1,1.00
09/01/2005,22:37,1134.00,1134.00,1134.00,1134.00,0,1,1.00
09/01/2005,22:39,1134.00,1134.00,1134.00,1134.00,0,1,1.00
09/01/2005,22:43,1134.25,1134.25,1134.25,1134.25,25,0,25.00
09/01/2005,22:44,1134.25,1134.25,1134.25,1134.25,22,0,22.00
09/01/2005,22:46,1134.25,1134.50,1134.25,1134.50,83,0,83.00
09/01/2005,22:49,1134.25,1134.50,1134.25,1134.50,25,1,26.00
09/01/2005,22:50,1134.50,1134.50,1134.50,1134.50,2,0,2.00
09/01/2005,22:55,1134.50,1134.50,1134.50,1134.50,14,0,14.00
09/01/2005,22:56,1134.50,1134.50,1134.50,1134.50,5,0,5.00
09/01/2005,22:57,1134.50,1134.50,1134.50,1134.50,4,0,4.00
09/01/2005,23:01,1134.50,1134.50,1134.50,1134.50,6,0,6.00
09/01/2005,23:02,1134.50,1134.50,1134.50,1134.50,1,0,1.00
09/01/2005,23:04,1134.50,1134.50,1134.50,1134.50,2,0,2.00
09/01/2005,23:05,1134.50,1134.50,1134.50,1134.50,1,0,1.00
09/01/2005,23:06,1134.50,1134.50,1134.50,1134.50,11,0,11.00
09/01/2005,23:08,1134.50,1134.50,1134.50,1134.50,2,0,2.00
09/01/2005,23:09,1134.75,1134.75,1134.75,1134.75,23,0,23.00
09/01/2005,23:12,1134.75,1134.75,1134.75,1134.75,20,0,20.00
09/01/2005,23:13,1134.75,1134.75,1134.75,1134.75,6,0,6.00
09/01/2005,23:15,1134.75,1135.00,1134.75,1135.00,24,0,24.00
09/01/2005,23:17,1135.00,1135.00,1135.00,1135.00,1,0,1.00
09/01/2005,23:21,1135.00,1135.00,1134.75,1134.75,10,6,16.00
09/01/2005,23:22,1135.00,1135.00,1135.00,1135.00,1,0,1.00
09/01/2005,23:23,1135.00,1135.00,1135.00,1135.00,15,0,15.00
09/01/2005,23:24,1134.75,1134.75,1134.75,1134.75,0,3,3.00
09/01/2005,23:25,1134.75,1134.75,1134.75,1134.75,0,2,2.00
09/01/2005,23:26,1134.75,1134.75,1134.75,1134.75,0,1,1.00
09/01/2005,23:27,1134.75,1134.75,1134.75,1134.75,0,3,3.00
09/01/2005,23:32,1135.00,1135.00,1134.75,1134.75,1,23,24.00
09/01/2005,23:33,1134.75,1134.75,1134.75,1134.75,0,5,5.00
09/01/2005,23:34,1134.75,1134.75,1134.75,1134.75,0,4,4.00
09/01/2005,23:38,1134.75,1134.75,1134.75,1134.75,0,2,2.00
09/01/2005,23:39,1134.75,1134.75,1134.75,1134.75,0,1,1.00
09/01/2005,23:44,1134.75,1135.00,1134.75,1135.00,1,1,2.00
09/01/2005,23:48,1134.75,1134.75,1134.75,1134.75,0,1,1.00
09/01/2005,23:53,1134.75,1134.75,1134.75,1134.75,0,5,5.00
09/01/2005,23:54,1134.75,1134.75,1134.75,1134.75,0,18,18.00
09/02/2005,00:00,1135.00,1135.00,1134.75,1134.75,1,1,2.00
09/02/2005,00:01,1134.75,1134.75,1134.75,1134.75,0,20,20.00
09/02/2005,00:12,1134.75,1134.75,1134.50,1134.50,0,20,20.00
09/02/2005,00:13,1134.50,1134.50,1134.25,1134.25,0,40,40.00
09/02/2005,00:15,1134.50,1134.50,1134.50,1134.50,4,0,4.00
09/02/2005,00:16,1134.50,1134.50,1134.50,1134.50,1,0,1.00
09/02/2005,00:20,1134.25,1134.25,1134.25,1134.25,0,15,15.00
09/02/2005,00:24,1134.25,1134.25,1134.25,1134.25,0,7,7.00
09/02/2005,00:30,1134.25,1134.50,1134.25,1134.50,1,1,2.00
09/02/2005,00:31,1134.50,1134.50,1134.50,1134.50,5,0,5.00
09/02/2005,00:32,1134.25,1134.25,1134.00,1134.00,0,6,6.00
09/02/2005,00:33,1134.25,1134.25,1134.25,1134.25,3,0,3.00
09/02/2005,00:42,1134.25,1134.25,1134.25,1134.25,1,0,1.00
09/02/2005,00:43,1134.25,1134.25,1134.25,1134.25,5,0,5.00
09/02/2005,00:44,1134.25,1134.25,1134.25,1134.25,1,0,1.00
09/02/2005,00:49,1134.25,1134.25,1134.25,1134.25,2,0,2.00
09/02/2005,00:54,1134.50,1134.75,1134.50,1134.75,20,0,20.00
09/02/2005,00:55,1134.50,1134.75,1134.25,1134.75,7,35,42.00
09/02/2005,00:56,1134.50,1134.50,1134.50,1134.50,0,12,12.00
09/02/2005,00:57,1134.50,1134.50,1134.50,1134.50,0,9,9.00
09/02/2005,00:58,1134.50,1134.50,1134.50,1134.50,0,3,3.00
09/02/2005,01:01,1134.50,1134.50,1134.50,1134.50,0,4,4.00
09/02/2005,01:03,1134.50,1134.50,1134.50,1134.50,0,1,1.00
09/02/2005,01:04,1134.75,1134.75,1134.75,1134.75,2,0,2.00
09/02/2005,01:05,1134.50,1134.50,1134.50,1134.50,0,5,5.00
09/02/2005,01:06,1134.75,1135.00,1134.75,1134.75,26,3,29.00
09/02/2005,01:07,1134.75,1135.00,1134.75,1135.00,4,6,10.00
09/02/2005,01:08,1134.75,1134.75,1134.75,1134.75,0,2,2.00
09/02/2005,01:11,1135.00,1135.25,1135.00,1135.25,21,0,21.00
09/02/2005,01:12,1135.25,1135.75,1135.25,1135.50,158,14,172.00
09/02/2005,01:13,1135.50,1135.50,1135.50,1135.50,0,5,5.00
09/02/2005,01:14,1135.50,1135.50,1135.25,1135.25,0,23,23.00
09/02/2005,01:15,1135.25,1135.25,1135.25,1135.25,0,24,24.00
09/02/2005,01:17,1135.00,1135.00,1135.00,1135.00,0,51,51.00
09/02/2005,01:18,1134.75,1134.75,1134.75,1134.75,0,125,125.00
09/02/2005,01:19,1134.75,1134.75,1134.50,1134.50,0,7,7.00
09/02/2005,01:20,1134.50,1134.50,1134.50,1134.50,0,2,2.00
09/02/2005,01:22,1134.50,1134.50,1134.50,1134.50,0,50,50.00
09/02/2005,01:23,1134.75,1134.75,1134.75,1134.75,1,0,1.00
09/02/2005,01:25,1134.75,1134.75,1134.75,1134.75,4,0,4.00
09/02/2005,01:26,1134.75,1134.75,1134.75,1134.75,1,0,1.00
09/02/2005,01:27,1134.50,1134.50,1134.50,1134.50,0,16,16.00
09/02/2005,01:29,1134.50,1134.75,1134.50,1134.75,16,3,19.00
09/02/2005,01:30,1134.75,1134.75,1134.75,1134.75,26,0,26.00
09/02/2005,01:31,1134.75,1134.75,1134.75,1134.75,24,0,24.00
09/02/2005,01:32,1134.75,1134.75,1134.75,1134.75,3,0,3.00
09/02/2005,01:33,1134.75,1134.75,1134.75,1134.75,28,0,28.00
09/02/2005,01:35,1134.50,1134.75,1134.50,1134.75,49,15,64.00
09/02/2005,01:36,1135.00,1135.00,1135.00,1135.00,5,0,5.00
09/02/2005,01:37,1135.00,1135.00,1135.00,1135.00,5,0,5.00
09/02/2005,01:38,1135.00,1135.00,1135.00,1135.00,25,0,25.00
09/02/2005,01:39,1134.75,1134.75,1134.75,1134.75,0,51,51.00
09/02/2005,01:41,1134.75,1134.75,1134.75,1134.75,0,7,7.00
09/02/2005,01:43,1134.75,1134.75,1134.75,1134.75,0,25,25.00
09/02/2005,01:44,1134.75,1134.75,1134.75,1134.75,0,46,46.00
09/02/2005,01:45,1134.75,1134.75,1134.75,1134.75,0,27,27.00
09/02/2005,01:46,1134.75,1134.75,1134.75,1134.75,0,46,46.00
09/02/2005,01:47,1134.75,1134.75,1134.75,1134.75,0,3,3.00
09/02/2005,01:48,1134.50,1134.75,1134.50,1134.75,2,1,3.00
09/02/2005,01:50,1134.75,1135.00,1134.75,1135.00,38,0,38.00
09/02/2005,01:51,1135.25,1135.50,1135.25,1135.50,39,0,39.00
09/02/2005,01:52,1135.50,1135.75,1135.50,1135.75,63,0,63.00
09/02/2005,01:53,1135.50,1135.50,1135.50,1135.50,0,5,5.00
09/02/2005,01:54,1135.50,1135.75,1135.50,1135.75,76,11,87.00
09/02/2005,01:55,1135.75,1135.75,1135.75,1135.75,13,0,13.00
09/02/2005,01:57,1135.75,1135.75,1135.75,1135.75,1,0,1.00
09/02/2005,01:58,1135.50,1135.75,1135.50,1135.75,16,2,18.00
09/02/2005,01:59,1135.75,1135.75,1135.75,1135.75,3,0,3.00
09/02/2005,02:01,1135.75,1136.00,1135.75,1136.00,262,11,273.00
09/02/2005,02:02,1136.00,1136.50,1136.00,1136.50,170,48,218.00
09/02/2005,02:03,1136.50,1136.75,1136.25,1136.75,236,5,241.00
09/02/2005,02:04,1136.50,1137.25,1136.50,1137.00,176,42,218.00
09/02/2005,02:05,1136.75,1137.00,1136.75,1137.00,43,33,76.00
09/02/2005,02:06,1137.00,1137.25,1137.00,1137.25,83,1,84.00
09/02/2005,02:07,1137.00,1137.00,1136.75,1137.00,4,35,39.00
09/02/2005,02:08,1137.00,1137.00,1137.00,1137.00,33,0,33.00
09/02/2005,02:09,1137.00,1137.00,1137.00,1137.00,33,0,33.00
09/02/2005,02:10,1137.00,1137.00,1137.00,1137.00,15,0,15.00
09/02/2005,02:11,1137.00,1137.50,1137.00,1137.50,215,0,215.00
09/02/2005,02:12,1137.25,1137.50,1137.25,1137.25,14,42,56.00
09/02/2005,02:13,1137.25,1137.75,1137.25,1137.50,44,37,81.00
09/02/2005,02:14,1137.50,1137.75,1137.50,1137.50,2,8,10.00
09/02/2005,02:15,1137.75,1137.75,1137.50,1137.50,1,13,14.00
09/02/2005,02:16,1137.25,1137.50,1137.25,1137.50,35,55,90.00
09/02/2005,02:17,1137.75,1137.75,1137.25,1137.50,9,26,35.00
09/02/2005,02:18,1137.75,1137.75,1137.50,1137.75,4,1,5.00
09/02/2005,02:19,1137.75,1137.75,1137.75,1137.75,1,0,1.00
09/02/2005,02:20,1137.75,1138.00,1137.50,1138.00,94,3,97.00
09/02/2005,02:21,1137.75,1138.00,1137.50,1137.50,3,67,70.00
09/02/2005,02:22,1137.50,1137.75,1137.50,1137.50,6,6,12.00
09/02/2005,02:23,1137.50,1137.75,1137.50,1137.75,10,3,13.00
09/02/2005,02:24,1137.50,1137.50,1137.50,1137.50,0,11,11.00
09/02/2005,02:25,1137.75,1138.00,1137.75,1138.00,53,47,100.00
09/02/2005,02:26,1137.75,1137.75,1137.00,1137.00,0,172,172.00
09/02/2005,02:27,1137.00,1137.25,1137.00,1137.25,6,44,50.00
09/02/2005,02:28,1137.25,1137.25,1137.00,1137.00,23,70,93.00
09/02/2005,02:29,1137.00,1137.25,1137.00,1137.00,1,28,29.00
09/02/2005,02:30,1137.25,1137.25,1136.75,1137.00,88,49,137.00
09/02/2005,02:31,1137.00,1137.00,1137.00,1137.00,7,0,7.00
09/02/2005,02:32,1137.00,1137.00,1137.00,1137.00,1,0,1.00
09/02/2005,02:33,1136.75,1136.75,1136.75,1136.75,0,17,17.00
09/02/2005,02:34,1136.75,1136.75,1136.75,1136.75,0,80,80.00
09/02/2005,02:35,1137.00,1137.00,1136.75,1136.75,1,7,8.00
09/02/2005,02:36,1136.75,1137.00,1136.75,1136.75,5,121,126.00
09/02/2005,02:37,1136.75,1136.75,1136.75,1136.75,0,9,9.00
09/02/2005,02:38,1136.75,1136.75,1136.75,1136.75,0,10,10.00
09/02/2005,02:39,1136.75,1136.75,1136.75,1136.75,0,1,1.00
09/02/2005,02:41,1136.75,1136.75,1136.75,1136.75,0,10,10.00
09/02/2005,02:43,1136.75,1137.00,1136.75,1137.00,16,1,17.00
09/02/2005,02:45,1137.00,1137.25,1137.00,1137.00,57,39,96.00
09/02/2005,02:46,1137.00,1137.25,1137.00,1137.25,2,13,15.00
09/02/2005,02:47,1137.00,1137.00,1137.00,1137.00,0,5,5.00
09/02/2005,02:48,1137.00,1137.00,1137.00,1137.00,0,29,29.00
09/02/2005,02:49,1137.00,1137.00,1137.00,1137.00,0,24,24.00
09/02/2005,02:50,1137.25,1137.50,1137.25,1137.50,57,0,57.00
09/02/2005,02:51,1137.25,1137.50,1137.25,1137.50,15,11,26.00
09/02/2005,02:52,1137.50,1137.75,1137.50,1137.75,119,10,129.00
09/02/2005,02:53,1137.75,1137.75,1137.50,1137.50,1,1,2.00
09/02/2005,02:54,1137.75,1138.25,1137.75,1138.00,592,19,611.00
09/02/2005,02:55,1138.25,1138.25,1138.00,1138.00,2,45,47.00
09/02/2005,02:56,1138.25,1138.25,1138.00,1138.00,252,5,257.00
09/02/2005,02:57,1138.00,1138.25,1137.75,1138.00,22,167,189.00
09/02/2005,02:58,1138.00,1138.00,1138.00,1138.00,0,39,39.00
09/02/2005,02:59,1138.00,1138.00,1137.75,1138.00,1,51,52.00
09/02/2005,03:00,1138.00,1138.25,1138.00,1138.00,23,94,117.00
09/02/2005,03:01,1138.00,1138.00,1138.00,1138.00,0,66,66.00
09/02/2005,03:02,1138.00,1138.00,1138.00,1138.00,0,64,64.00
09/02/2005,03:03,1138.00,1138.25,1138.00,1138.00,5,61,66.00
09/02/2005,03:04,1138.00,1138.00,1138.00,1138.00,0,17,17.00
09/02/2005,03:05,1138.00,1138.00,1138.00,1138.00,0,47,47.00
09/02/2005,03:06,1138.00,1138.00,1138.00,1138.00,0,4,4.00
09/02/2005,03:07,1138.00,1138.00,1137.75,1138.00,4,16,20.00
09/02/2005,03:08,1137.75,1137.75,1137.75,1137.75,0,1,1.00
09/02/2005,03:09,1138.00,1138.00,1138.00,1138.00,31,0,31.00
09/02/2005,03:10,1138.00,1138.25,1138.00,1138.25,73,0,73.00
09/02/2005,03:11,1138.00,1138.50,1138.00,1138.50,109,5,114.00
09/02/2005,03:12,1138.25,1138.50,1138.25,1138.50,6,12,18.00
09/02/2005,03:13,1138.50,1138.50,1138.25,1138.25,55,1,56.00
09/02/2005,03:14,1138.25,1138.25,1138.25,1138.25,0,106,106.00
09/02/2005,03:15,1138.00,1138.25,1138.00,1138.25,15,51,66.00
09/02/2005,03:16,1138.00,1138.00,1137.75,1138.00,7,75,82.00
09/02/2005,03:17,1138.00,1138.00,1137.75,1137.75,35,3,38.00
09/02/2005,03:18,1137.75,1137.75,1137.75,1137.75,0,8,8.00
09/02/2005,03:20,1137.75,1137.75,1137.75,1137.75,0,240,240.00
09/02/2005,03:21,1137.75,1137.75,1137.75,1137.75,0,47,47.00
09/02/2005,03:22,1137.75,1137.75,1137.25,1137.50,13,147,160.00
09/02/2005,03:23,1137.50,1137.75,1137.50,1137.75,47,0,47.00
09/02/2005,03:24,1137.75,1137.75,1137.75,1137.75,1,0,1.00
09/02/2005,03:25,1137.75,1137.75,1137.75,1137.75,20,0,20.00
09/02/2005,03:26,1137.75,1137.75,1137.75,1137.75,1,0,1.00
09/02/2005,03:29,1137.75,1137.75,1137.75,1137.75,5,0,5.00
09/02/2005,03:30,1137.75,1137.75,1137.75,1137.75,2,0,2.00
09/02/2005,03:33,1138.00,1138.00,1138.00,1138.00,101,0,101.00
09/02/2005,03:34,1138.00,1138.00,1137.75,1138.00,16,1,17.00
09/02/2005,03:35,1138.00,1138.00,1138.00,1138.00,1,0,1.00
09/02/2005,03:36,1138.25,1138.25,1138.00,1138.00,1,2,3.00
09/02/2005,03:37,1138.00,1138.25,1138.00,1138.25,1,21,22.00
09/02/2005,03:38,1138.25,1138.25,1138.25,1138.25,28,0,28.00
09/02/2005,03:39,1138.00,1138.00,1138.00,1138.00,0,1,1.00
09/02/2005,03:40,1138.25,1138.25,1138.25,1138.25,1,0,1.00
09/02/2005,03:42,1138.25,1138.25,1138.25,1138.25,9,0,9.00
09/02/2005,03:44,1138.00,1138.00,1138.00,1138.00,0,8,8.00
09/02/2005,03:45,1138.00,1138.00,1138.00,1138.00,0,3,3.00
09/02/2005,03:46,1138.00,1138.00,1138.00,1138.00,0,8,8.00
09/02/2005,03:47,1138.00,1138.00,1138.00,1138.00,0,33,33.00
09/02/2005,03:49,1138.00,1138.00,1138.00,1138.00,0,1,1.00
09/02/2005,03:50,1138.00,1138.00,1137.75,1137.75,22,52,74.00
09/02/2005,03:53,1137.75,1137.75,1137.75,1137.75,0,10,10.00
09/02/2005,03:54,1137.75,1137.75,1137.75,1137.75,0,21,21.00
09/02/2005,03:55,1137.75,1137.75,1137.75,1137.75,0,6,6.00
09/02/2005,03:56,1137.75,1138.00,1137.75,1137.75,150,30,180.00
09/02/2005,03:57,1138.00,1138.00,1138.00,1138.00,6,0,6.00
09/02/2005,03:58,1138.00,1138.00,1138.00,1138.00,1,0,1.00
09/02/2005,04:00,1138.00,1138.00,1137.75,1137.75,21,2,23.00
09/02/2005,04:01,1137.75,1137.75,1137.75,1137.75,0,62,62.00
09/02/2005,04:03,1138.00,1138.00,1138.00,1138.00,4,0,4.00
09/02/2005,04:05,1138.00,1138.00,1138.00,1138.00,2,0,2.00
09/02/2005,04:07,1138.00,1138.00,1138.00,1138.00,12,0,12.00
09/02/2005,04:08,1137.75,1137.75,1137.75,1137.75,0,27,27.00
09/02/2005,04:09,1137.75,1137.75,1137.75,1137.75,0,11,11.00
09/02/2005,04:10,1137.75,1137.75,1137.50,1137.50,0,64,64.00
09/02/2005,04:11,1137.50,1137.50,1137.50,1137.50,0,96,96.00
09/02/2005,04:12,1137.50,1137.50,1137.25,1137.25,0,67,67.00
09/02/2005,04:13,1137.50,1137.50,1137.50,1137.50,11,0,11.00
09/02/2005,04:14,1137.25,1137.25,1137.00,1137.00,0,211,211.00
09/02/2005,04:15,1136.75,1137.00,1136.75,1136.75,2,24,26.00
09/02/2005,04:16,1137.00,1137.00,1136.75,1136.75,8,156,164.00
09/02/2005,04:17,1136.75,1136.75,1136.75,1136.75,0,8,8.00
09/02/2005,04:18,1136.50,1136.75,1136.50,1136.75,1,32,33.00
09/02/2005,04:19,1136.50,1136.50,1136.25,1136.25,6,150,156.00
09/02/2005,04:20,1136.50,1136.50,1136.50,1136.50,6,0,6.00
09/02/2005,04:21,1136.50,1136.50,1136.50,1136.50,15,0,15.00
09/02/2005,04:22,1136.25,1136.25,1136.25,1136.25,0,107,107.00
09/02/2005,04:24,1136.50,1136.50,1136.50,1136.50,57,0,57.00
09/02/2005,04:25,1136.75,1136.75,1136.50,1136.50,26,152,178.00
09/02/2005,04:26,1136.50,1136.50,1136.50,1136.50,0,13,13.00
09/02/2005,04:27,1136.50,1136.50,1136.50,1136.50,0,40,40.00
09/02/2005,04:28,1136.75,1136.75,1136.50,1136.50,2,5,7.00
09/02/2005,04:29,1136.50,1136.50,1136.50,1136.50,0,32,32.00
09/02/2005,04:31,1136.25,1136.25,1136.00,1136.00,10,150,160.00
09/02/2005,04:32,1135.75,1136.00,1135.75,1135.75,101,166,267.00
09/02/2005,04:33,1135.75,1136.00,1135.75,1136.00,112,31,143.00
09/02/2005,04:34,1136.00,1136.00,1136.00,1136.00,78,0,78.00
09/02/2005,04:35,1135.75,1135.75,1135.50,1135.75,5,66,71.00
09/02/2005,04:36,1135.75,1135.75,1135.25,1135.25,1,124,125.00
09/02/2005,04:37,1135.50,1135.75,1135.50,1135.75,110,0,110.00
09/02/2005,04:38,1136.00,1136.25,1136.00,1136.00,52,49,101.00
09/02/2005,04:40,1136.00,1136.25,1136.00,1136.25,27,4,31.00
09/02/2005,04:41,1136.25,1136.25,1136.25,1136.25,38,0,38.00
09/02/2005,04:42,1136.25,1136.25,1136.25,1136.25,5,0,5.00
09/02/2005,04:43,1136.25,1136.25,1136.00,1136.00,20,2,22.00
09/02/2005,04:44,1136.00,1136.25,1136.00,1136.25,51,11,62.00
09/02/2005,04:45,1136.50,1137.25,1136.50,1137.00,555,91,646.00
09/02/2005,04:46,1137.00,1137.25,1137.00,1137.25,85,90,175.00
09/02/2005,04:47,1137.50,1137.50,1137.00,1137.50,20,17,37.00
09/02/2005,04:48,1137.50,1138.00,1137.50,1137.75,112,4,116.00
09/02/2005,04:49,1137.75,1138.00,1137.75,1137.75,1,122,123.00
09/02/2005,04:50,1137.75,1137.75,1137.25,1137.50,15,52,67.00
09/02/2005,04:51,1137.50,1137.50,1137.25,1137.25,65,1,66.00
09/02/2005,04:52,1137.50,1137.50,1137.50,1137.50,12,0,12.00
09/02/2005,04:53,1137.25,1137.25,1137.00,1137.25,26,48,74.00
09/02/2005,04:54,1137.25,1137.25,1137.00,1137.25,136,1,137.00
09/02/2005,04:55,1137.25,1137.50,1137.25,1137.50,36,0,36.00
09/02/2005,04:56,1137.25,1137.25,1137.25,1137.25,0,55,55.00
09/02/2005,04:57,1137.25,1137.25,1137.25,1137.25,0,39,39.00
09/02/2005,04:58,1137.25,1137.25,1137.25,1137.25,0,6,6.00
09/02/2005,05:00,1137.25,1137.25,1137.00,1137.25,60,60,120.00
09/02/2005,05:01,1137.25,1137.25,1137.25,1137.25,1,0,1.00
09/02/2005,05:04,1137.25,1137.25,1137.25,1137.25,52,0,52.00
09/02/2005,05:05,1137.25,1137.50,1137.25,1137.50,52,0,52.00
09/02/2005,05:06,1137.25,1137.25,1137.25,1137.25,0,28,28.00
09/02/2005,05:07,1137.00,1137.00,1137.00,1137.00,0,5,5.00
09/02/2005,05:08,1137.00,1137.00,1136.50,1136.50,1,205,206.00
09/02/2005,05:09,1136.50,1136.75,1136.25,1136.75,98,3,101.00
09/02/2005,05:10,1136.75,1136.75,1136.00,1136.25,31,210,241.00
09/02/2005,05:11,1136.25,1136.25,1136.25,1136.25,151,0,151.00
09/02/2005,05:12,1136.50,1136.50,1136.50,1136.50,24,0,24.00
09/02/2005,05:13,1136.50,1136.50,1136.50,1136.50,53,0,53.00
09/02/2005,05:14,1136.50,1136.75,1136.25,1136.25,30,150,180.00
09/02/2005,05:15,1136.25,1136.75,1136.25,1136.75,106,26,132.00
09/02/2005,05:16,1136.75,1137.00,1136.75,1137.00,122,2,124.00
09/02/2005,05:17,1136.75,1137.00,1136.75,1136.75,5,106,111.00
09/02/2005,05:18,1136.50,1136.50,1136.50,1136.50,0,14,14.00
09/02/2005,05:19,1136.75,1136.75,1136.75,1136.75,83,0,83.00
09/02/2005,05:20,1137.00,1137.00,1136.50,1136.75,64,103,167.00
09/02/2005,05:21,1136.50,1136.50,1136.50,1136.50,0,35,35.00
09/02/2005,05:23,1136.50,1136.75,1136.50,1136.50,5,141,146.00
09/02/2005,05:24,1136.75,1137.00,1136.75,1136.75,104,6,110.00
09/02/2005,05:25,1136.75,1137.00,1136.75,1137.00,1,3,4.00
09/02/2005,05:26,1136.75,1136.75,1136.75,1136.75,0,29,29.00
09/02/2005,05:27,1136.50,1136.50,1136.50,1136.50,0,35,35.00
09/02/2005,05:28,1136.50,1136.50,1136.25,1136.25,0,84,84.00
09/02/2005,05:29,1136.50,1136.50,1136.50,1136.50,2,0,2.00
09/02/2005,05:30,1136.50,1136.50,1136.25,1136.50,38,2,40.00
09/02/2005,05:31,1136.50,1136.50,1136.50,1136.50,2,0,2.00
09/02/2005,05:32,1136.50,1136.75,1136.50,1136.50,31,1,32.00
09/02/2005,05:35,1136.75,1136.75,1136.75,1136.75,4,0,4.00
09/02/2005,05:36,1136.50,1136.50,1136.50,1136.50,0,25,25.00
09/02/2005,05:37,1136.75,1136.75,1136.50,1136.50,1,46,47.00
09/02/2005,05:38,1136.50,1136.50,1136.50,1136.50,0,21,21.00
09/02/2005,05:39,1136.25,1136.50,1136.25,1136.50,1,1,2.00
09/02/2005,05:40,1136.50,1136.50,1136.25,1136.25,1,1,2.00
09/02/2005,05:41,1136.25,1136.25,1136.25,1136.25,0,7,7.00
09/02/2005,05:42,1136.25,1136.50,1136.25,1136.50,61,2,63.00
09/02/2005,05:43,1136.50,1136.50,1136.50,1136.50,1,0,1.00
09/02/2005,05:44,1136.25,1136.25,1136.25,1136.25,0,1,1.00
09/02/2005,05:45,1136.25,1136.25,1136.25,1136.25,0,3,3.00
09/02/2005,05:46,1136.25,1136.50,1136.25,1136.50,8,62,70.00
09/02/2005,05:47,1136.50,1136.50,1136.50,1136.50,52,0,52.00
09/02/2005,05:48,1136.50,1136.50,1136.50,1136.50,47,0,47.00
09/02/2005,05:49,1136.50,1136.75,1136.50,1136.50,39,1,40.00
09/02/2005,05:50,1136.75,1136.75,1136.50,1136.50,1,29,30.00
09/02/2005,05:51,1136.50,1136.50,1136.50,1136.50,0,5,5.00
09/02/2005,05:52,1136.50,1136.50,1136.50,1136.50,0,41,41.00
09/02/2005,05:53,1136.50,1136.50,1136.50,1136.50,0,2,2.00
09/02/2005,05:54,1136.50,1136.50,1136.50,1136.50,0,16,16.00
09/02/2005,05:55,1136.50,1136.50,1136.50,1136.50,0,1,1.00
09/02/2005,05:56,1136.75,1136.75,1136.50,1136.75,4,21,25.00
09/02/2005,05:57,1136.75,1136.75,1136.75,1136.75,28,0,28.00
09/02/2005,05:58,1136.75,1136.75,1136.75,1136.75,2,0,2.00
09/02/2005,06:00,1136.75,1137.00,1136.75,1136.75,93,65,158.00
09/02/2005,06:01,1136.75,1137.00,1136.75,1137.00,10,6,16.00
09/02/2005,06:02,1136.75,1137.00,1136.75,1136.75,13,35,48.00
09/02/2005,06:03,1136.75,1136.75,1136.75,1136.75,0,35,35.00
09/02/2005,06:04,1136.75,1136.75,1136.75,1136.75,0,1,1.00
09/02/2005,06:06,1137.00,1137.00,1137.00,1137.00,20,0,20.00
09/02/2005,06:07,1136.75,1136.75,1136.75,1136.75,0,1,1.00
09/02/2005,06:08,1137.00,1137.00,1137.00,1137.00,2,0,2.00
09/02/2005,06:09,1137.00,1137.25,1137.00,1137.00,124,89,213.00
09/02/2005,06:10,1137.00,1137.50,1137.00,1137.25,124,50,174.00
09/02/2005,06:11,1137.25,1137.50,1137.25,1137.50,254,17,271.00
09/02/2005,06:12,1137.75,1137.75,1137.50,1137.50,252,5,257.00
09/02/2005,06:13,1137.75,1137.75,1137.75,1137.75,126,0,126.00
09/02/2005,06:14,1137.75,1138.00,1137.50,1137.50,125,10,135.00
09/02/2005,06:15,1137.50,1137.75,1137.50,1137.75,18,3,21.00
09/02/2005,06:16,1137.75,1138.00,1137.75,1138.00,27,0,27.00
09/02/2005,06:17,1137.75,1138.00,1137.75,1137.75,2,2,4.00
09/02/2005,06:18,1138.00,1138.00,1137.75,1137.75,7,77,84.00
09/02/2005,06:19,1137.75,1137.75,1137.75,1137.75,0,55,55.00
09/02/2005,06:20,1137.75,1137.75,1137.75,1137.75,0,84,84.00
09/02/2005,06:21,1137.75,1137.75,1137.75,1137.75,0,1,1.00
09/02/2005,06:22,1137.75,1138.00,1137.75,1137.75,12,16,28.00
09/02/2005,06:23,1137.75,1137.75,1137.75,1137.75,0,1,1.00
09/02/2005,06:24,1137.50,1137.75,1137.50,1137.75,2,2,4.00
09/02/2005,06:25,1137.50,1137.75,1137.50,1137.75,78,4,82.00
09/02/2005,06:26,1137.50,1137.50,1137.50,1137.50,0,14,14.00
09/02/2005,06:27,1137.50,1137.50,1137.50,1137.50,0,5,5.00
09/02/2005,06:28,1137.50,1137.50,1137.50,1137.50,0,117,117.00
09/02/2005,06:29,1137.50,1137.50,1137.25,1137.25,2,65,67.00
09/02/2005,06:30,1137.25,1137.25,1137.00,1137.25,77,339,416.00
09/02/2005,06:31,1137.25,1137.25,1137.25,1137.25,20,0,20.00
09/02/2005,06:32,1137.00,1137.00,1137.00,1137.00,0,8,8.00
09/02/2005,06:33,1137.25,1137.25,1137.00,1137.00,5,221,226.00
09/02/2005,06:34,1137.00,1137.00,1137.00,1137.00,0,78,78.00
09/02/2005,06:35,1137.00,1137.00,1137.00,1137.00,0,4,4.00
09/02/2005,06:36,1137.00,1137.00,1136.75,1136.75,22,216,238.00
09/02/2005,06:37,1137.00,1137.00,1136.75,1136.75,158,138,296.00
09/02/2005,06:38,1136.75,1136.75,1136.75,1136.75,0,90,90.00
09/02/2005,06:39,1136.75,1136.75,1136.50,1136.75,151,235,386.00
09/02/2005,06:40,1136.75,1136.75,1136.50,1136.75,27,1,28.00
09/02/2005,06:41,1136.75,1136.75,1136.50,1136.50,17,5,22.00
09/02/2005,06:42,1136.50,1136.50,1136.50,1136.50,0,1,1.00
09/02/2005,06:44,1136.75,1136.75,1136.75,1136.75,1,0,1.00
09/02/2005,06:45,1136.50,1136.75,1136.50,1136.75,60,5,65.00
09/02/2005,06:46,1136.75,1136.75,1136.50,1136.75,399,2,401.00
09/02/2005,06:47,1136.75,1136.75,1136.50,1136.75,43,1,44.00
09/02/2005,06:48,1137.00,1137.00,1136.25,1136.50,223,142,365.00
09/02/2005,06:49,1136.50,1136.75,1136.50,1136.50,37,8,45.00
09/02/2005,06:50,1136.75,1136.75,1136.75,1136.75,11,0,11.00
09/02/2005,06:52,1136.75,1136.75,1136.50,1136.50,40,10,50.00
09/02/2005,06:53,1136.50,1136.75,1136.50,1136.50,25,18,43.00
09/02/2005,06:55,1136.50,1136.50,1136.50,1136.50,0,1,1.00
09/02/2005,06:56,1136.75,1136.75,1136.50,1136.50,2,20,22.00
09/02/2005,06:57,1136.50,1136.75,1136.50,1136.50,25,13,38.00
09/02/2005,06:58,1136.50,1136.50,1136.50,1136.50,0,265,265.00
09/02/2005,06:59,1136.50,1136.75,1136.50,1136.50,126,137,263.00
09/02/2005,07:00,1136.50,1136.50,1136.50,1136.50,0,2,2.00
09/02/2005,07:01,1136.50,1136.50,1136.50,1136.50,0,5,5.00
09/02/2005,07:03,1136.50,1136.50,1136.50,1136.50,0,3,3.00
09/02/2005,07:05,1136.25,1136.25,1136.25,1136.25,0,10,10.00
09/02/2005,07:06,1136.25,1136.50,1136.25,1136.50,2,4,6.00
09/02/2005,07:07,1136.25,1136.25,1136.25,1136.25,0,2,2.00
09/02/2005,07:08,1136.25,1136.25,1136.00,1136.25,318,366,684.00
09/02/2005,07:09,1136.25,1136.25,1136.00,1136.25,61,3,64.00
09/02/2005,07:10,1136.25,1136.25,1136.00,1136.25,62,6,68.00
09/02/2005,07:11,1136.25,1136.25,1136.25,1136.25,8,0,8.00
09/02/2005,07:12,1136.25,1136.50,1136.25,1136.25,475,2,477.00
09/02/2005,07:13,1136.25,1136.50,1136.00,1136.25,3,40,43.00
09/02/2005,07:14,1136.00,1136.00,1136.00,1136.00,0,5,5.00
09/02/2005,07:15,1136.00,1136.25,1136.00,1136.25,34,12,46.00
09/02/2005,07:16,1136.25,1136.25,1136.25,1136.25,98,0,98.00
09/02/2005,07:17,1136.25,1136.25,1136.25,1136.25,240,0,240.00
09/02/2005,07:18,1136.25,1136.25,1136.00,1136.25,8,1,9.00
09/02/2005,07:19,1136.00,1136.25,1136.00,1136.25,19,310,329.00
09/02/2005,07:20,1136.00,1136.00,1135.75,1136.00,3,300,303.00
09/02/2005,07:21,1135.75,1136.25,1135.50,1136.00,587,274,861.00
09/02/2005,07:22,1136.00,1136.25,1135.75,1136.00,210,20,230.00
09/02/2005,07:23,1136.25,1136.25,1136.00,1136.00,41,30,71.00
09/02/2005,07:24,1136.25,1136.25,1136.00,1136.00,85,5,90.00
09/02/2005,07:25,1136.00,1136.00,1135.75,1135.75,0,230,230.00
09/02/2005,07:26,1136.00,1136.00,1135.75,1136.00,160,51,211.00
09/02/2005,07:27,1135.75,1136.00,1135.50,1136.00,140,224,364.00
09/02/2005,07:28,1135.75,1136.25,1135.50,1135.50,165,255,420.00
09/02/2005,07:29,1135.75,1135.75,1135.50,1135.75,95,29,124.00
09/02/2005,07:30,1135.50,1135.75,1135.50,1135.75,348,51,399.00
09/02/2005,07:31,1135.75,1136.75,1134.00,1135.75,1069,1212,2281.00
09/02/2005,07:32,1135.50,1135.75,1134.50,1134.75,430,1050,1480.00
09/02/2005,07:33,1134.75,1135.75,1134.75,1135.25,642,343,985.00
09/02/2005,07:34,1135.25,1136.00,1135.25,1135.75,304,334,638.00
09/02/2005,07:35,1136.00,1136.00,1135.75,1136.00,405,452,857.00
09/02/2005,07:36,1136.00,1137.00,1135.75,1136.75,1031,263,1294.00
09/02/2005,07:37,1136.75,1137.00,1136.50,1137.00,600,267,867.00
09/02/2005,07:38,1137.00,1138.50,1137.00,1138.25,1624,260,1884.00
09/02/2005,07:39,1138.25,1138.50,1137.25,1137.50,203,882,1085.00
09/02/2005,07:40,1137.50,1138.00,1137.00,1137.25,448,650,1098.00
09/02/2005,07:41,1137.25,1137.50,1136.75,1137.00,504,337,841.00
09/02/2005,07:42,1137.00,1137.75,1137.00,1137.50,273,213,486.00
09/02/2005,07:43,1137.50,1137.75,1137.50,1137.50,1,527,528.00
09/02/2005,07:44,1137.50,1138.25,1137.50,1138.00,674,554,1228.00
09/02/2005,07:45,1138.00,1138.25,1137.50,1138.00,257,551,808.00
09/02/2005,07:46,1138.00,1139.00,1137.75,1138.75,2392,229,2621.00
09/02/2005,07:47,1138.50,1138.75,1137.75,1138.00,408,1171,1579.00
09/02/2005,07:48,1138.00,1138.50,1138.00,1138.50,300,126,426.00
09/02/2005,07:49,1138.25,1138.50,1138.00,1138.00,332,663,995.00
09/02/2005,07:50,1138.00,1138.00,1137.50,1138.00,153,506,659.00
09/02/2005,07:51,1138.00,1138.75,1138.00,1138.75,495,163,658.00
09/02/2005,07:52,1138.50,1138.75,1138.25,1138.50,2,282,284.00
09/02/2005,07:53,1138.25,1138.75,1138.25,1138.75,224,757,981.00
09/02/2005,07:54,1138.50,1138.75,1138.50,1138.50,25,348,373.00
09/02/2005,07:55,1138.50,1138.75,1138.25,1138.75,370,209,579.00
09/02/2005,07:56,1138.50,1138.75,1138.50,1138.75,143,24,167.00
09/02/2005,07:57,1138.75,1139.50,1138.75,1139.25,682,232,914.00
09/02/2005,07:58,1139.25,1139.75,1139.25,1139.25,1001,631,1632.00
09/02/2005,07:59,1139.25,1139.75,1139.25,1139.25,445,408,853.00
09/02/2005,08:00,1139.00,1139.50,1139.00,1139.00,318,177,495.00
09/02/2005,08:01,1139.00,1139.25,1139.00,1139.25,206,22,228.00
09/02/2005,08:02,1139.25,1139.50,1139.00,1139.00,121,578,699.00
09/02/2005,08:03,1139.00,1139.00,1138.75,1138.75,285,573,858.00
09/02/2005,08:04,1138.75,1139.00,1138.75,1139.00,213,126,339.00
09/02/2005,08:05,1139.00,1139.25,1138.75,1139.25,466,9,475.00
09/02/2005,08:06,1139.50,1139.50,1138.75,1138.75,3,345,348.00
09/02/2005,08:07,1139.00,1139.00,1138.50,1138.50,199,197,396.00
09/02/2005,08:08,1138.75,1139.00,1138.50,1138.75,170,178,348.00
09/02/2005,08:09,1138.75,1138.75,1138.50,1138.50,88,65,153.00
09/02/2005,08:10,1138.75,1138.75,1138.50,1138.75,342,295,637.00
09/02/2005,08:11,1138.75,1139.00,1138.50,1139.00,421,2,423.00
09/02/2005,08:12,1139.25,1139.25,1138.50,1138.50,43,208,251.00
09/02/2005,08:13,1138.50,1139.00,1138.50,1138.75,112,55,167.00
09/02/2005,08:14,1138.75,1139.00,1138.75,1139.00,153,130,283.00
09/02/2005,08:15,1139.00,1139.00,1139.00,1139.00,33,0,33.00
09/02/2005,08:16,1139.00,1139.00,1139.00,1139.00,218,0,218.00
09/02/2005,08:17,1139.00,1139.25,1139.00,1139.25,18,9,27.00
09/02/2005,08:18,1139.00,1139.25,1139.00,1139.25,10,47,57.00
09/02/2005,08:19,1139.00,1139.00,1139.00,1139.00,0,57,57.00
09/02/2005,08:20,1139.00,1139.25,1139.00,1139.25,514,172,686.00
09/02/2005,08:21,1139.00,1139.25,1139.00,1139.25,20,56,76.00
09/02/2005,08:22,1139.25,1139.50,1139.25,1139.50,451,315,766.00
09/02/2005,08:23,1139.25,1139.50,1139.25,1139.25,201,202,403.00
09/02/2005,08:24,1139.25,1139.50,1139.25,1139.50,191,7,198.00
09/02/2005,08:25,1139.50,1139.75,1139.25,1139.50,613,191,804.00
09/02/2005,08:26,1139.50,1139.50,1139.25,1139.25,67,57,124.00
09/02/2005,08:27,1139.25,1139.25,1139.00,1139.25,8,119,127.00
09/02/2005,08:28,1139.25,1139.25,1139.00,1139.25,392,672,1064.00
09/02/2005,08:29,1139.25,1139.25,1138.75,1138.75,11,256,267.00
09/02/2005,08:30,1139.00,1139.50,1138.75,1139.00,1154,341,1495.00
09/02/2005,08:31,1139.00,1139.25,1138.00,1138.50,1496,2383,3879.00
09/02/2005,08:32,1138.25,1138.75,1138.25,1138.75,1150,1197,2347.00
09/02/2005,08:33,1138.75,1139.50,1138.50,1139.25,2188,852,3040.00
09/02/2005,08:34,1139.25,1139.50,1138.50,1138.50,134,1051,1185.00
09/02/2005,08:35,1138.50,1138.75,1138.00,1138.25,863,1892,2755.00
09/02/2005,08:36,1138.25,1138.50,1138.00,1138.00,525,690,1215.00
09/02/2005,08:37,1138.00,1138.25,1137.50,1137.75,1069,2370,3439.00
09/02/2005,08:38,1138.00,1138.25,1137.75,1137.75,804,1341,2145.00
09/02/2005,08:39,1138.25,1138.25,1137.75,1137.75,581,379,960.00
09/02/2005,08:40,1138.00,1138.00,1136.75,1137.00,2035,4526,6561.00
09/02/2005,08:41,1137.25,1137.25,1136.25,1136.50,461,3048,3509.00
09/02/2005,08:42,1136.75,1137.50,1136.50,1137.25,2244,889,3133.00
09/02/2005,08:43,1137.50,1138.00,1137.25,1137.75,1703,1090,2793.00
09/02/2005,08:44,1137.50,1138.50,1137.50,1137.75,1232,1778,3010.00
09/02/2005,08:45,1137.75,1138.50,1137.50,1137.75,1154,1535,2689.00
09/02/2005,08:46,1137.50,1137.75,1137.25,1137.75,1362,1601,2963.00
09/02/2005,08:47,1137.75,1137.75,1136.75,1137.00,970,1758,2728.00
09/02/2005,08:48,1137.00,1137.50,1136.75,1137.50,683,544,1227.00
09/02/2005,08:49,1137.50,1138.00,1137.00,1138.00,2912,348,3260.00
09/02/2005,08:50,1138.00,1138.00,1137.50,1138.00,1074,1311,2385.00
09/02/2005,08:51,1138.00,1138.00,1137.50,1137.75,789,417,1206.00
09/02/2005,08:52,1137.75,1137.75,1136.25,1136.75,845,2966,3811.00
09/02/2005,08:53,1136.75,1136.75,1135.75,1136.25,2167,3486,5653.00
09/02/2005,08:54,1136.25,1136.25,1135.00,1136.00,2516,5405,7921.00
09/02/2005,08:55,1136.00,1136.25,1135.25,1135.75,1758,4648,6406.00
09/02/2005,08:56,1136.00,1136.25,1135.50,1135.50,1532,2174,3706.00
09/02/2005,08:57,1135.50,1136.00,1135.25,1136.00,1866,1342,3208.00
09/02/2005,08:58,1136.00,1136.50,1135.75,1135.75,677,626,1303.00
09/02/2005,08:59,1136.00,1136.50,1136.00,1136.25,973,528,1501.00
09/02/2005,09:00,1136.25,1136.75,1136.00,1136.50,869,433,1302.00
09/02/2005,09:01,1136.25,1136.75,1136.00,1136.25,953,999,1952.00
09/02/2005,09:02,1136.25,1136.75,1136.00,1136.50,1437,380,1817.00
09/02/2005,09:03,1136.50,1137.50,1136.50,1137.50,2291,1333,3624.00
09/02/2005,09:04,1137.25,1137.75,1137.25,1137.50,1925,767,2692.00
09/02/2005,09:05,1137.25,1137.75,1137.25,1137.50,722,1111,1833.00
09/02/2005,09:06,1137.50,1137.75,1136.75,1137.75,1901,1668,3569.00
09/02/2005,09:07,1137.75,1138.00,1137.25,1137.50,1560,1178,2738.00
09/02/2005,09:08,1137.50,1138.00,1137.00,1137.50,906,860,1766.00
09/02/2005,09:09,1137.75,1138.00,1136.75,1137.00,1471,2000,3471.00
09/02/2005,09:10,1137.00,1137.25,1136.25,1137.00,1234,1068,2302.00
09/02/2005,09:11,1137.00,1137.50,1136.75,1137.50,1304,950,2254.00
09/02/2005,09:12,1137.50,1137.50,1137.00,1137.50,224,743,967.00
09/02/2005,09:13,1137.50,1137.75,1137.25,1137.50,1283,436,1719.00
09/02/2005,09:14,1137.50,1137.50,1136.25,1136.25,304,1311,1615.00
09/02/2005,09:15,1136.50,1136.50,1135.75,1136.25,1016,1330,2346.00
09/02/2005,09:16,1136.25,1136.50,1136.00,1136.25,619,546,1165.00
09/02/2005,09:17,1136.50,1136.50,1135.25,1135.25,629,2787,3416.00
09/02/2005,09:18,1135.25,1136.00,1135.00,1135.75,1447,2180,3627.00
09/02/2005,09:19,1136.00,1136.25,1135.75,1136.00,1203,488,1691.00
09/02/2005,09:20,1136.00,1136.75,1135.75,1136.75,1464,205,1669.00
09/02/2005,09:21,1136.75,1137.25,1136.25,1136.25,1651,1323,2974.00
09/02/2005,09:22,1136.50,1137.25,1136.50,1137.00,836,639,1475.00
09/02/2005,09:23,1136.75,1137.00,1135.25,1135.25,192,2611,2803.00
09/02/2005,09:24,1135.50,1136.00,1135.25,1135.75,1200,752,1952.00
09/02/2005,09:25,1135.75,1136.00,1135.50,1135.75,294,782,1076.00
09/02/2005,09:26,1135.75,1136.25,1135.50,1135.75,1054,390,1444.00
09/02/2005,09:27,1135.75,1136.00,1135.25,1135.75,823,596,1419.00
09/02/2005,09:28,1135.75,1135.75,1135.25,1135.75,1267,1101,2368.00
09/02/2005,09:29,1136.00,1136.00,1134.50,1135.00,1446,3425,4871.00
09/02/2005,09:30,1135.00,1135.00,1134.25,1134.75,1545,2578,4123.00
09/02/2005,09:31,1134.75,1134.75,1133.25,1133.50,3444,6404,9848.00
09/02/2005,09:32,1133.50,1134.25,1133.00,1133.75,4665,5547,10212.00
09/02/2005,09:33,1133.75,1134.25,1133.50,1133.50,1340,1643,2983.00
09/02/2005,09:34,1133.50,1133.75,1132.75,1133.00,2125,3347,5472.00
09/02/2005,09:35,1133.25,1133.25,1132.50,1133.00,2792,3814,6606.00
09/02/2005,09:36,1133.00,1134.00,1133.00,1133.75,2410,553,2963.00
09/02/2005,09:37,1133.50,1134.25,1133.50,1133.75,2049,633,2682.00
09/02/2005,09:38,1134.00,1134.25,1133.25,1133.75,1296,1165,2461.00
09/02/2005,09:39,1133.75,1134.25,1133.50,1134.00,1165,260,1425.00
09/02/2005,09:40,1134.00,1134.25,1133.50,1133.75,79,480,559.00
09/02/2005,09:41,1133.75,1133.75,1133.00,1133.25,710,2026,2736.00
09/02/2005,09:42,1133.25,1133.75,1133.00,1133.25,576,377,953.00
09/02/2005,09:43,1133.25,1134.25,1132.75,1134.25,1682,724,2406.00
09/02/2005,09:44,1134.00,1134.50,1133.75,1134.00,2636,940,3576.00
09/02/2005,09:45,1134.00,1134.50,1133.25,1134.25,2676,1462,4138.00
09/02/2005,09:46,1134.25,1134.75,1134.00,1134.50,1400,1128,2528.00
09/02/2005,09:47,1134.50,1135.00,1134.25,1134.50,1396,954,2350.00
09/02/2005,09:48,1134.25,1135.00,1134.25,1135.00,481,517,998.00
09/02/2005,09:49,1135.00,1135.25,1134.75,1135.00,2986,1092,4078.00
09/02/2005,09:50,1135.25,1135.50,1134.75,1135.25,1798,559,2357.00
09/02/2005,09:51,1135.25,1135.50,1135.00,1135.25,488,627,1115.00
09/02/2005,09:52,1135.00,1135.00,1134.25,1134.75,465,715,1180.00
09/02/2005,09:53,1134.50,1134.75,1134.25,1134.50,275,1741,2016.00
09/02/2005,09:54,1134.50,1135.00,1134.50,1135.00,1547,261,1808.00
09/02/2005,09:55,1135.00,1135.50,1134.50,1135.25,1046,530,1576.00
09/02/2005,09:56,1135.25,1135.50,1134.50,1135.00,1093,874,1967.00
09/02/2005,09:57,1135.25,1135.25,1134.25,1134.25,231,967,1198.00
09/02/2005,09:58,1134.25,1134.50,1134.00,1134.50,1232,765,1997.00
09/02/2005,09:59,1134.50,1135.00,1134.25,1135.00,727,132,859.00
09/02/2005,10:00,1134.75,1135.00,1134.25,1134.25,88,1163,1251.00
09/02/2005,10:01,1134.50,1135.25,1134.25,1134.75,999,477,1476.00
09/02/2005,10:02,1135.00,1135.50,1134.75,1135.00,1323,558,1881.00
09/02/2005,10:03,1135.00,1136.00,1135.00,1136.00,2936,441,3377.00
09/02/2005,10:04,1135.75,1136.00,1135.25,1135.25,271,944,1215.00
09/02/2005,10:05,1135.25,1135.50,1135.00,1135.00,33,1071,1104.00
09/02/2005,10:06,1135.00,1135.25,1134.75,1134.75,17,1283,1300.00
09/02/2005,10:07,1134.75,1135.00,1134.75,1134.75,5,478,483.00
09/02/2005,10:08,1135.00,1135.50,1134.75,1134.75,912,1136,2048.00
09/02/2005,10:09,1134.75,1134.75,1134.50,1134.75,281,369,650.00
09/02/2005,10:10,1134.75,1135.00,1134.75,1135.00,531,77,608.00
09/02/2005,10:11,1135.00,1135.75,1135.00,1135.50,1847,417,2264.00
09/02/2005,10:12,1135.25,1135.50,1134.25,1134.50,245,1162,1407.00
09/02/2005,10:13,1134.75,1135.00,1134.50,1135.00,368,222,590.00
09/02/2005,10:14,1135.00,1135.25,1134.50,1134.75,365,659,1024.00
09/02/2005,10:15,1134.50,1134.75,1134.25,1134.75,365,1167,1532.00
09/02/2005,10:16,1134.75,1135.25,1134.50,1135.00,1190,374,1564.00
09/02/2005,10:17,1135.00,1135.25,1134.75,1135.25,461,368,829.00
09/02/2005,10:18,1135.25,1135.25,1135.00,1135.00,106,140,246.00
09/02/2005,10:19,1135.00,1135.50,1134.25,1134.25,314,1621,1935.00
09/02/2005,10:20,1134.50,1134.50,1134.25,1134.50,91,782,873.00
09/02/2005,10:21,1134.25,1134.50,1133.75,1134.00,267,1664,1931.00
09/02/2005,10:22,1134.00,1134.25,1133.25,1133.75,1167,2485,3652.00
09/02/2005,10:23,1133.50,1134.25,1133.25,1134.25,1327,821,2148.00
09/02/2005,10:24,1134.25,1134.50,1134.00,1134.25,56,342,398.00
09/02/2005,10:25,1134.00,1134.25,1134.00,1134.00,15,577,592.00
09/02/2005,10:26,1134.00,1135.25,1133.75,1134.75,1808,361,2169.00
09/02/2005,10:27,1134.75,1134.75,1134.25,1134.25,165,479,644.00
09/02/2005,10:28,1134.50,1134.50,1133.50,1133.50,297,1887,2184.00
09/02/2005,10:29,1133.50,1134.25,1133.25,1134.25,718,365,1083.00
09/02/2005,10:30,1134.00,1134.00,1133.75,1134.00,76,186,262.00
09/02/2005,10:31,1134.00,1134.00,1133.50,1133.75,80,722,802.00
09/02/2005,10:32,1133.75,1134.00,1133.00,1133.75,1407,1812,3219.00
09/02/2005,10:33,1133.75,1133.75,1133.00,1133.00,319,1623,1942.00
09/02/2005,10:34,1133.00,1133.00,1132.25,1132.75,2608,4277,6885.00
09/02/2005,10:35,1133.00,1133.50,1132.75,1133.00,1479,595,2074.00
09/02/2005,10:36,1133.00,1133.25,1132.75,1133.00,649,257,906.00
09/02/2005,10:37,1133.00,1133.25,1132.25,1132.25,1529,1161,2690.00
09/02/2005,10:38,1132.25,1132.75,1132.00,1132.00,3232,2031,5263.00
09/02/2005,10:39,1132.25,1133.25,1132.00,1133.00,2267,1486,3753.00
09/02/2005,10:40,1133.00,1133.25,1132.75,1133.00,202,238,440.00
09/02/2005,10:41,1133.00,1133.00,1132.50,1133.00,126,471,597.00
09/02/2005,10:42,1133.00,1133.50,1133.00,1133.25,1487,1436,2923.00
09/02/2005,10:43,1133.25,1133.25,1132.75,1133.00,241,506,747.00
09/02/2005,10:44,1133.00,1133.25,1133.00,1133.00,16,122,138.00
09/02/2005,10:45,1133.25,1133.25,1132.75,1133.25,61,187,248.00
09/02/2005,10:46,1133.25,1133.25,1132.75,1133.00,315,370,685.00
09/02/2005,10:47,1133.00,1133.25,1132.75,1133.25,255,126,381.00
09/02/2005,10:48,1133.25,1133.25,1132.75,1133.00,17,298,315.00
09/02/2005,10:49,1133.00,1133.00,1132.50,1132.75,193,466,659.00
09/02/2005,10:50,1132.75,1133.00,1132.50,1132.75,365,1292,1657.00
09/02/2005,10:51,1132.75,1133.00,1132.50,1132.75,486,293,779.00
09/02/2005,10:52,1132.50,1133.25,1132.50,1133.25,402,397,799.00
09/02/2005,10:53,1133.00,1133.25,1132.75,1133.00,540,358,898.00
09/02/2005,10:54,1133.00,1133.25,1132.50,1132.75,178,846,1024.00
09/02/2005,10:55,1132.75,1133.00,1132.50,1133.00,643,168,811.00
09/02/2005,10:56,1133.00,1133.25,1132.50,1132.75,274,334,608.00
09/02/2005,10:57,1133.00,1133.00,1132.00,1132.25,626,2379,3005.00
09/02/2005,10:58,1132.00,1132.50,1131.75,1132.25,1256,1389,2645.00
09/02/2005,10:59,1132.25,1132.50,1132.25,1132.25,752,856,1608.00
09/02/2005,11:00,1132.25,1132.75,1132.00,1132.50,720,410,1130.00
09/02/2005,11:01,1132.50,1133.00,1132.25,1133.00,900,52,952.00
09/02/2005,11:02,1133.00,1133.25,1132.75,1133.25,1129,41,1170.00
09/02/2005,11:03,1133.25,1133.25,1132.75,1133.00,170,214,384.00
09/02/2005,11:04,1133.00,1134.00,1133.00,1133.75,2073,523,2596.00
09/02/2005,11:05,1134.00,1134.00,1133.50,1133.75,530,285,815.00
09/02/2005,11:06,1133.75,1134.25,1133.50,1134.00,788,245,1033.00
09/02/2005,11:07,1134.00,1134.75,1133.75,1134.25,3257,1296,4553.00
09/02/2005,11:08,1134.25,1135.00,1134.00,1134.50,1527,548,2075.00
09/02/2005,11:09,1134.50,1134.75,1134.25,1134.50,724,762,1486.00
09/02/2005,11:10,1134.50,1134.75,1134.25,1134.25,896,747,1643.00
09/02/2005,11:11,1134.25,1135.00,1134.00,1134.75,1364,635,1999.00
09/02/2005,11:12,1134.75,1134.75,1134.00,1134.25,290,815,1105.00
09/02/2005,11:13,1134.00,1134.25,1133.75,1134.00,15,526,541.00
09/02/2005,11:14,1133.75,1134.00,1133.75,1134.00,828,372,1200.00
09/02/2005,11:15,1134.00,1134.00,1133.75,1133.75,131,55,186.00
09/02/2005,11:16,1133.75,1134.50,1133.75,1134.25,768,112,880.00
09/02/2005,11:17,1134.25,1134.50,1133.75,1134.25,136,543,679.00
09/02/2005,11:18,1134.00,1134.25,1133.75,1134.25,181,505,686.00
09/02/2005,11:19,1134.25,1134.25,1133.75,1134.00,142,261,403.00
09/02/2005,11:20,1134.00,1134.25,1134.00,1134.00,25,295,320.00
09/02/2005,11:21,1134.00,1134.50,1134.00,1134.25,723,257,980.00
09/02/2005,11:22,1134.25,1134.75,1134.00,1134.75,1016,335,1351.00
09/02/2005,11:23,1134.75,1135.25,1134.50,1135.25,1604,560,2164.00
09/02/2005,11:24,1135.00,1135.50,1135.00,1135.25,2101,310,2411.00
09/02/2005,11:25,1135.00,1135.50,1134.25,1134.25,982,1378,2360.00
09/02/2005,11:26,1134.50,1134.75,1134.25,1134.25,336,674,1010.00
09/02/2005,11:27,1134.25,1134.50,1133.50,1133.50,485,1378,1863.00
09/02/2005,11:28,1133.75,1134.00,1133.50,1133.75,600,517,1117.00
09/02/2005,11:29,1133.75,1134.25,1133.75,1134.00,272,627,899.00
09/02/2005,11:30,1134.25,1134.50,1134.00,1134.50,1095,200,1295.00
09/02/2005,11:31,1134.50,1134.75,1134.25,1134.25,147,241,388.00
09/02/2005,11:32,1134.50,1135.00,1134.25,1134.50,861,852,1713.00
09/02/2005,11:33,1134.75,1135.00,1134.50,1134.75,262,54,316.00
09/02/2005,11:34,1134.75,1135.25,1134.50,1135.25,481,168,649.00
09/02/2005,11:35,1135.25,1136.00,1135.00,1135.50,2770,742,3512.00
09/02/2005,11:36,1135.75,1135.75,1135.25,1135.75,708,631,1339.00
09/02/2005,11:37,1135.50,1135.50,1135.00,1135.25,735,854,1589.00
09/02/2005,11:38,1135.25,1135.75,1135.00,1135.25,674,1054,1728.00
09/02/2005,11:39,1135.25,1135.50,1134.75,1135.25,466,362,828.00
09/02/2005,11:40,1135.25,1135.50,1135.00,1135.25,348,116,464.00
09/02/2005,11:41,1135.25,1135.75,1135.00,1135.50,631,209,840.00
09/02/2005,11:42,1135.75,1136.00,1135.25,1135.25,382,863,1245.00
09/02/2005,11:43,1135.50,1135.50,1135.00,1135.25,159,830,989.00
09/02/2005,11:44,1135.50,1135.75,1135.00,1135.50,1713,552,2265.00
09/02/2005,11:45,1135.50,1135.50,1135.25,1135.25,349,505,854.00
09/02/2005,11:46,1135.25,1135.75,1135.25,1135.25,324,340,664.00
09/02/2005,11:47,1135.50,1135.50,1135.25,1135.50,55,944,999.00
09/02/2005,11:48,1135.25,1135.50,1135.00,1135.25,98,334,432.00
09/02/2005,11:49,1135.00,1135.25,1134.75,1135.00,169,989,1158.00
09/02/2005,11:50,1135.00,1135.25,1135.00,1135.00,13,317,330.00
09/02/2005,11:51,1135.00,1135.50,1135.00,1135.25,508,190,698.00
09/02/2005,11:52,1135.25,1135.50,1135.25,1135.25,164,87,251.00
09/02/2005,11:53,1135.50,1135.50,1135.00,1135.25,234,674,908.00
09/02/2005,11:54,1135.25,1135.50,1135.25,1135.50,475,13,488.00
09/02/2005,11:55,1135.50,1135.75,1135.25,1135.50,810,96,906.00
09/02/2005,11:56,1135.50,1136.50,1135.50,1135.50,4418,2659,7077.00
09/02/2005,11:57,1135.75,1136.25,1135.75,1136.25,934,42,976.00
09/02/2005,11:58,1136.00,1136.25,1135.50,1135.75,194,290,484.00
09/02/2005,11:59,1136.00,1136.00,1135.25,1136.00,713,735,1448.00
09/02/2005,12:00,1135.75,1135.75,1135.50,1135.50,0,261,261.00
09/02/2005,12:01,1135.50,1136.00,1135.25,1135.75,241,142,383.00
09/02/2005,12:02,1135.75,1136.00,1135.25,1135.75,146,509,655.00
09/02/2005,12:03,1135.75,1135.75,1135.50,1135.50,5,48,53.00
09/02/2005,12:04,1135.75,1136.25,1135.50,1136.00,938,25,963.00
09/02/2005,12:05,1136.25,1136.75,1136.00,1136.00,1608,769,2377.00
09/02/2005,12:06,1136.00,1136.75,1136.00,1136.50,705,205,910.00
09/02/2005,12:07,1136.50,1137.00,1136.50,1136.50,891,138,1029.00
09/02/2005,12:08,1136.75,1137.00,1136.50,1136.75,724,128,852.00
09/02/2005,12:09,1137.00,1137.00,1136.50,1136.50,738,1171,1909.00
09/02/2005,12:10,1136.50,1136.75,1136.25,1136.50,79,387,466.00
09/02/2005,12:11,1136.50,1136.50,1135.75,1136.00,219,790,1009.00
09/02/2005,12:12,1136.00,1136.00,1135.75,1136.00,67,222,289.00
09/02/2005,12:13,1136.00,1136.00,1135.50,1135.50,80,537,617.00
09/02/2005,12:14,1135.50,1135.75,1135.25,1135.50,510,892,1402.00
09/02/2005,12:15,1135.75,1135.75,1135.50,1135.50,96,29,125.00
09/02/2005,12:16,1135.75,1135.75,1135.50,1135.50,19,110,129.00
09/02/2005,12:17,1135.50,1135.75,1135.50,1135.50,3,217,220.00
09/02/2005,12:18,1135.50,1135.75,1135.50,1135.75,119,76,195.00
09/02/2005,12:19,1135.50,1135.75,1135.25,1135.25,60,316,376.00
09/02/2005,12:20,1135.25,1135.50,1135.25,1135.25,153,468,621.00
09/02/2005,12:21,1135.25,1135.25,1134.75,1134.75,128,1027,1155.00
09/02/2005,12:22,1134.75,1135.00,1134.50,1134.75,131,973,1104.00
09/02/2005,12:23,1134.75,1135.50,1134.75,1135.50,1200,162,1362.00
09/02/2005,12:24,1135.25,1136.00,1135.25,1135.50,960,217,1177.00
09/02/2005,12:25,1135.75,1136.00,1135.50,1135.50,126,751,877.00
09/02/2005,12:26,1135.50,1135.50,1135.25,1135.50,36,157,193.00
09/02/2005,12:27,1135.50,1136.25,1135.50,1136.00,1074,668,1742.00
09/02/2005,12:28,1136.00,1136.25,1136.00,1136.25,375,163,538.00
09/02/2005,12:29,1136.25,1136.50,1136.00,1136.25,384,191,575.00
09/02/2005,12:30,1136.25,1136.50,1136.00,1136.00,14,365,379.00
09/02/2005,12:31,1136.00,1136.50,1136.00,1136.00,126,118,244.00
09/02/2005,12:32,1136.00,1136.25,1136.00,1136.25,45,20,65.00
09/02/2005,12:33,1136.00,1136.00,1135.50,1135.50,5,677,682.00
09/02/2005,12:34,1135.50,1135.75,1135.50,1135.50,114,140,254.00
09/02/2005,12:35,1135.50,1135.75,1135.50,1135.50,3,121,124.00
09/02/2005,12:36,1135.50,1135.75,1135.50,1135.75,101,155,256.00
09/02/2005,12:37,1135.75,1136.00,1135.50,1136.00,274,438,712.00
09/02/2005,12:38,1136.00,1136.25,1135.75,1136.00,505,29,534.00
09/02/2005,12:39,1136.25,1136.50,1136.00,1136.00,141,337,478.00
09/02/2005,12:40,1136.25,1136.25,1136.00,1136.00,4,453,457.00
09/02/2005,12:41,1136.00,1136.25,1135.75,1136.25,162,134,296.00
09/02/2005,12:42,1136.00,1136.25,1136.00,1136.25,11,102,113.00
09/02/2005,12:43,1136.25,1136.25,1136.00,1136.25,58,1,59.00
09/02/2005,12:44,1136.00,1136.25,1136.00,1136.00,7,38,45.00
09/02/2005,12:45,1136.25,1136.25,1136.00,1136.00,13,8,21.00
09/02/2005,12:46,1136.00,1136.25,1136.00,1136.25,14,39,53.00
09/02/2005,12:47,1136.25,1136.25,1136.00,1136.25,186,12,198.00
09/02/2005,12:48,1136.00,1136.25,1136.00,1136.25,354,9,363.00
09/02/2005,12:49,1136.25,1136.25,1136.00,1136.25,31,221,252.00
09/02/2005,12:50,1136.25,1136.50,1136.00,1136.25,198,124,322.00
09/02/2005,12:51,1136.25,1137.00,1136.25,1136.50,1619,354,1973.00
09/02/2005,12:52,1136.50,1137.25,1136.50,1137.00,1370,665,2035.00
09/02/2005,12:53,1137.00,1137.50,1137.00,1137.25,784,401,1185.00
09/02/2005,12:54,1137.25,1137.50,1136.75,1137.00,429,817,1246.00
09/02/2005,12:55,1137.00,1137.50,1136.75,1137.25,574,93,667.00
09/02/2005,12:56,1137.00,1137.25,1137.00,1137.00,101,256,357.00
09/02/2005,12:57,1137.00,1137.25,1136.75,1136.75,136,499,635.00
09/02/2005,12:58,1136.75,1137.25,1136.75,1137.00,244,37,281.00
09/02/2005,12:59,1137.00,1137.00,1136.75,1136.75,5,301,306.00
09/02/2005,13:00,1136.75,1137.00,1136.75,1137.00,18,146,164.00
09/02/2005,13:01,1136.75,1137.00,1136.75,1136.75,16,72,88.00
09/02/2005,13:02,1137.00,1137.25,1136.75,1137.25,322,51,373.00
09/02/2005,13:03,1137.00,1137.25,1137.00,1137.25,33,351,384.00
09/02/2005,13:04,1137.00,1137.25,1136.75,1136.75,18,291,309.00
09/02/2005,13:05,1137.00,1137.00,1136.50,1136.50,8,880,888.00
09/02/2005,13:06,1136.50,1136.75,1136.00,1136.00,57,1079,1136.00
09/02/2005,13:07,1136.00,1136.50,1136.00,1136.50,294,64,358.00
09/02/2005,13:08,1136.50,1136.50,1136.25,1136.25,593,179,772.00
09/02/2005,13:09,1136.50,1136.50,1136.00,1136.00,17,271,288.00
09/02/2005,13:10,1136.00,1136.25,1135.75,1135.75,30,241,271.00
09/02/2005,13:11,1135.75,1136.00,1135.75,1135.75,8,30,38.00
09/02/2005,13:12,1136.00,1136.25,1136.00,1136.00,255,279,534.00
09/02/2005,13:13,1136.00,1136.00,1135.75,1135.75,2,39,41.00
09/02/2005,13:14,1136.00,1136.00,1135.75,1136.00,67,91,158.00
09/02/2005,13:15,1135.75,1136.00,1135.75,1136.00,413,4,417.00
09/02/2005,13:16,1136.00,1136.25,1135.75,1136.00,86,153,239.00
09/02/2005,13:17,1136.25,1136.25,1136.00,1136.25,61,16,77.00
09/02/2005,13:18,1136.25,1136.50,1136.00,1136.25,332,21,353.00
09/02/2005,13:19,1136.50,1136.75,1136.25,1136.25,1008,429,1437.00
09/02/2005,13:20,1136.50,1136.75,1136.25,1136.50,74,221,295.00
09/02/2005,13:21,1136.75,1136.75,1135.75,1136.25,47,673,720.00
09/02/2005,13:22,1136.25,1136.25,1136.00,1136.00,6,49,55.00
09/02/2005,13:23,1136.25,1136.25,1136.00,1136.25,259,4,263.00
09/02/2005,13:24,1136.25,1136.25,1136.00,1136.25,60,163,223.00
09/02/2005,13:25,1136.00,1136.25,1136.00,1136.00,182,351,533.00
09/02/2005,13:26,1136.25,1136.25,1136.00,1136.25,406,1,407.00
09/02/2005,13:27,1136.00,1136.25,1135.75,1135.75,110,144,254.00
09/02/2005,13:28,1135.75,1136.25,1135.75,1136.00,86,332,418.00
09/02/2005,13:29,1136.00,1136.00,1136.00,1136.00,0,101,101.00
09/02/2005,13:30,1136.00,1136.25,1136.00,1136.25,76,243,319.00
09/02/2005,13:31,1136.25,1136.50,1136.25,1136.25,239,403,642.00
09/02/2005,13:32,1136.25,1136.25,1136.00,1136.25,104,141,245.00
09/02/2005,13:33,1136.25,1136.25,1135.50,1135.50,33,997,1030.00
09/02/2005,13:34,1135.50,1135.75,1135.25,1135.25,126,2306,2432.00
09/02/2005,13:35,1135.25,1135.50,1135.00,1135.25,716,340,1056.00
09/02/2005,13:36,1135.25,1135.50,1134.50,1135.00,522,2207,2729.00
09/02/2005,13:37,1134.75,1134.75,1134.50,1134.75,876,280,1156.00
09/02/2005,13:38,1134.75,1134.75,1134.50,1134.75,61,77,138.00
09/02/2005,13:39,1134.50,1134.75,1134.25,1134.50,240,745,985.00
09/02/2005,13:40,1134.25,1134.50,1134.00,1134.00,935,632,1567.00
09/02/2005,13:41,1134.00,1134.25,1134.00,1134.00,243,31,274.00
09/02/2005,13:42,1134.00,1134.75,1134.00,1134.50,1420,126,1546.00
09/02/2005,13:43,1134.75,1134.75,1134.50,1134.75,24,91,115.00
09/02/2005,13:44,1134.75,1135.00,1134.50,1134.75,250,19,269.00
09/02/2005,13:45,1134.75,1135.25,1134.75,1135.00,296,641,937.00
09/02/2005,13:46,1135.00,1135.00,1134.75,1134.75,102,27,129.00
09/02/2005,13:47,1134.75,1135.00,1134.50,1134.50,88,474,562.00
09/02/2005,13:48,1134.50,1134.75,1134.50,1134.75,150,22,172.00
09/02/2005,13:49,1134.50,1134.75,1134.25,1134.75,570,261,831.00
09/02/2005,13:50,1134.75,1134.75,1134.50,1134.75,70,4,74.00
09/02/2005,13:51,1134.75,1134.75,1134.50,1134.75,14,23,37.00
09/02/2005,13:52,1134.50,1134.75,1134.25,1134.25,63,345,408.00
09/02/2005,13:53,1134.50,1134.50,1134.25,1134.50,305,27,332.00
09/02/2005,13:54,1134.25,1134.75,1134.25,1134.50,204,39,243.00
09/02/2005,13:55,1134.50,1134.75,1134.50,1134.50,300,381,681.00
09/02/2005,13:56,1134.50,1134.75,1134.25,1134.50,8,398,406.00
09/02/2005,13:57,1134.50,1134.50,1134.25,1134.50,232,10,242.00
09/02/2005,13:58,1134.25,1134.75,1134.25,1134.75,73,62,135.00
09/02/2005,13:59,1134.75,1134.75,1134.25,1134.75,98,134,232.00
09/02/2005,14:00,1134.75,1134.75,1134.50,1134.50,2,141,143.00
09/02/2005,14:01,1134.50,1134.50,1134.25,1134.50,26,105,131.00
09/02/2005,14:02,1134.50,1134.75,1134.25,1134.75,196,20,216.00
09/02/2005,14:03,1134.50,1135.00,1134.50,1135.00,288,15,303.00
09/02/2005,14:04,1134.75,1135.00,1134.75,1135.00,411,11,422.00
09/02/2005,14:05,1135.00,1135.00,1134.75,1135.00,251,147,398.00
09/02/2005,14:06,1134.75,1135.25,1134.75,1135.00,519,393,912.00
09/02/2005,14:07,1135.00,1135.00,1134.50,1134.75,2,570,572.00
09/02/2005,14:08,1135.00,1135.00,1134.75,1134.75,22,19,41.00
09/02/2005,14:09,1135.00,1135.00,1134.75,1134.75,9,4,13.00
09/02/2005,14:10,1135.00,1135.00,1134.75,1134.75,37,508,545.00
09/02/2005,14:11,1134.75,1135.00,1134.75,1135.00,5,27,32.00
09/02/2005,14:12,1134.75,1135.00,1134.50,1134.75,3,131,134.00
09/02/2005,14:13,1134.75,1135.00,1134.50,1135.00,119,29,148.00
09/02/2005,14:14,1135.00,1135.00,1134.75,1135.00,107,21,128.00
09/02/2005,14:15,1134.75,1135.00,1134.75,1135.00,75,54,129.00
09/02/2005,14:16,1135.00,1135.00,1134.25,1134.50,321,704,1025.00
09/02/2005,14:17,1134.50,1134.50,1134.25,1134.50,49,23,72.00
09/02/2005,14:18,1134.25,1134.50,1134.00,1134.25,170,621,791.00
09/02/2005,14:19,1134.25,1134.25,1134.00,1134.25,296,90,386.00
09/02/2005,14:20,1134.25,1134.25,1134.00,1134.25,77,18,95.00
09/02/2005,14:21,1134.25,1134.25,1134.00,1134.25,30,100,130.00
09/02/2005,14:22,1134.00,1134.25,1133.75,1134.00,632,1381,2013.00
09/02/2005,14:23,1133.75,1134.25,1133.75,1134.00,585,192,777.00
09/02/2005,14:24,1134.00,1134.00,1133.75,1134.00,279,22,301.00
09/02/2005,14:25,1134.25,1134.50,1134.25,1134.50,441,38,479.00
09/02/2005,14:26,1134.25,1134.75,1134.25,1134.75,982,157,1139.00
09/02/2005,14:27,1134.75,1134.75,1134.50,1134.50,57,85,142.00
09/02/2005,14:28,1134.50,1134.75,1134.50,1134.75,15,57,72.00
09/02/2005,14:29,1134.75,1134.75,1134.25,1134.50,276,195,471.00
09/02/2005,14:30,1134.50,1134.50,1134.00,1134.25,8,869,877.00
09/02/2005,14:31,1134.25,1134.50,1134.00,1134.25,241,293,534.00
09/02/2005,14:32,1134.25,1134.25,1134.00,1134.25,266,96,362.00
09/02/2005,14:33,1134.50,1134.50,1134.25,1134.50,266,43,309.00
09/02/2005,14:34,1134.50,1134.50,1134.25,1134.50,24,31,55.00
09/02/2005,14:35,1134.50,1134.50,1134.00,1134.25,20,186,206.00
09/02/2005,14:36,1134.25,1134.50,1134.25,1134.25,309,107,416.00
09/02/2005,14:37,1134.50,1134.50,1133.75,1134.25,323,465,788.00
09/02/2005,14:38,1134.25,1134.50,1134.00,1134.00,206,172,378.00
09/02/2005,14:39,1134.25,1134.25,1134.00,1134.25,610,5,615.00
09/02/2005,14:40,1134.25,1134.25,1134.00,1134.25,19,4,23.00
09/02/2005,14:41,1134.25,1134.25,1133.75,1134.00,143,365,508.00
09/02/2005,14:42,1134.00,1134.25,1133.50,1133.50,339,664,1003.00
09/02/2005,14:43,1133.50,1133.75,1133.25,1133.25,329,946,1275.00
09/02/2005,14:44,1133.25,1133.50,1132.50,1133.00,817,2731,3548.00
09/02/2005,14:45,1133.00,1133.00,1132.75,1133.00,797,23,820.00
09/02/2005,14:46,1133.00,1133.00,1132.25,1132.50,1121,2415,3536.00
09/02/2005,14:47,1132.25,1133.00,1132.25,1132.75,805,244,1049.00
09/02/2005,14:48,1132.75,1133.00,1132.50,1132.75,285,452,737.00
09/02/2005,14:49,1132.75,1133.00,1132.75,1132.75,411,263,674.00
09/02/2005,14:50,1132.75,1133.00,1132.75,1132.75,12,175,187.00
09/02/2005,14:51,1132.75,1132.75,1132.25,1132.25,111,811,922.00
09/02/2005,14:52,1132.50,1132.50,1132.00,1132.25,1000,910,1910.00
09/02/2005,14:53,1132.25,1132.50,1132.25,1132.50,326,361,687.00
09/02/2005,14:54,1132.50,1133.00,1132.50,1132.50,1037,394,1431.00
09/02/2005,14:55,1132.50,1133.00,1132.50,1132.75,794,523,1317.00
09/02/2005,14:56,1133.00,1133.00,1132.25,1132.50,603,995,1598.00
09/02/2005,14:57,1132.50,1132.75,1132.00,1132.00,527,3387,3914.00
09/02/2005,14:58,1131.75,1132.25,1131.75,1131.75,906,1017,1923.00
09/02/2005,14:59,1131.75,1132.25,1131.50,1131.75,1643,2088,3731.00
09/02/2005,15:00,1131.75,1132.25,1131.75,1132.00,2470,2843,5313.00
09/02/2005,15:01,1131.75,1132.00,1131.00,1131.50,2995,3914,6909.00
09/02/2005,15:02,1131.25,1131.50,1131.00,1131.50,838,1286,2124.00
09/02/2005,15:03,1131.25,1131.75,1131.25,1131.75,983,835,1818.00
09/02/2005,15:04,1131.75,1132.25,1131.75,1132.25,1823,409,2232.00
09/02/2005,15:05,1132.00,1132.25,1131.75,1132.25,573,574,1147.00
09/02/2005,15:06,1132.00,1132.25,1131.75,1131.75,318,746,1064.00
09/02/2005,15:07,1132.00,1132.00,1131.50,1131.75,84,892,976.00
09/02/2005,15:08,1131.75,1132.00,1131.50,1131.75,1073,77,1150.00
09/02/2005,15:09,1132.00,1132.00,1131.75,1132.00,790,240,1030.00
09/02/2005,15:10,1132.00,1132.00,1131.50,1131.75,806,437,1243.00
09/02/2005,15:11,1132.00,1132.25,1131.75,1132.00,562,64,626.00
09/02/2005,15:12,1132.00,1132.25,1131.75,1132.00,120,685,805.00
09/02/2005,15:13,1132.25,1132.50,1132.00,1132.00,981,659,1640.00
09/02/2005,15:14,1132.25,1132.50,1132.00,1132.50,636,54,690.00
09/02/2005,15:15,1132.25,1133.50,1132.25,1133.00,3426,1803,5229.00
09/02/2005,15:16,1132.75,1133.25,1132.75,1133.25,14,192,206.00
09/04/2005,17:01,1133.00,1133.25,1133.00,1133.00,30,109,139.00
09/04/2005,17:02,1132.75,1133.00,1132.75,1132.75,2,70,72.00
09/04/2005,17:03,1133.00,1133.00,1133.00,1133.00,92,0,92.00
09/04/2005,17:04,1133.00,1133.25,1133.00,1133.25,48,0,48.00
09/04/2005,17:05,1133.50,1133.50,1133.25,1133.50,17,20,37.00
09/04/2005,17:06,1133.75,1133.75,1133.50,1133.75,20,9,29.00
09/04/2005,17:07,1133.75,1133.75,1133.75,1133.75,1,0,1.00
09/04/2005,17:08,1134.00,1134.25,1134.00,1134.25,21,0,21.00
09/04/2005,17:09,1134.25,1134.25,1134.00,1134.00,1,6,7.00
09/04/2005,17:10,1134.00,1134.00,1134.00,1134.00,0,8,8.00
09/04/2005,17:12,1134.00,1134.00,1134.00,1134.00,0,5,5.00
09/04/2005,17:13,1134.00,1134.00,1134.00,1134.00,0,5,5.00
09/04/2005,17:14,1134.00,1134.00,1134.00,1134.00,0,33,33.00
09/04/2005,17:15,1134.25,1134.25,1134.25,1134.25,4,0,4.00
09/04/2005,17:16,1134.25,1134.25,1134.25,1134.25,1,0,1.00
09/04/2005,17:17,1134.25,1134.25,1134.25,1134.25,3,0,3.00
09/04/2005,17:18,1134.25,1134.25,1134.25,1134.25,11,0,11.00
09/04/2005,17:19,1134.25,1134.25,1134.25,1134.25,2,0,2.00
09/04/2005,17:20,1134.25,1134.25,1134.25,1134.25,12,0,12.00
09/04/2005,17:21,1134.50,1134.50,1134.50,1134.50,16,0,16.00
09/04/2005,17:22,1134.50,1134.50,1134.50,1134.50,13,0,13.00
09/04/2005,17:24,1134.25,1134.25,1134.25,1134.25,0,2,2.00
09/04/2005,17:25,1134.25,1134.25,1134.25,1134.25,0,7,7.00
09/04/2005,17:26,1134.25,1134.25,1134.25,1134.25,0,4,4.00
09/04/2005,17:27,1134.00,1134.00,1134.00,1134.00,0,1,1.00
09/04/2005,17:30,1134.00,1134.00,1134.00,1134.00,0,1,1.00
09/04/2005,17:33,1134.00,1134.00,1134.00,1134.00,0,2,2.00
09/04/2005,17:34,1134.00,1134.00,1134.00,1134.00,0,2,2.00
09/04/2005,17:37,1134.00,1134.00,1134.00,1134.00,0,1,1.00
09/04/2005,17:40,1134.00,1134.00,1134.00,1134.00,0,2,2.00
09/04/2005,17:42,1133.75,1133.75,1133.75,1133.75,0,2,2.00
09/04/2005,17:44,1134.00,1134.00,1134.00,1134.00,4,0,4.00
09/04/2005,17:47,1134.00,1134.00,1134.00,1134.00,4,0,4.00
09/04/2005,17:52,1134.00,1134.00,1134.00,1134.00,1,0,1.00
09/04/2005,18:00,1134.00,1134.00,1134.00,1134.00,4,0,4.00
09/04/2005,18:01,1134.00,1134.00,1134.00,1134.00,1,0,1.00
09/04/2005,18:07,1134.25,1134.25,1134.25,1134.25,1,0,1.00
09/04/2005,18:08,1133.75,1133.75,1133.75,1133.75,0,2,2.00
09/04/2005,18:12,1134.00,1134.00,1134.00,1134.00,1,0,1.00
09/04/2005,18:13,1134.25,1134.25,1134.25,1134.25,1,0,1.00
09/04/2005,18:30,1134.25,1134.25,1134.25,1134.25,2,0,2.00
09/04/2005,18:39,1134.25,1134.25,1134.25,1134.25,1,0,1.00
09/04/2005,18:41,1134.00,1134.00,1134.00,1134.00,0,5,5.00
09/04/2005,18:43,1134.00,1134.00,1134.00,1134.00,0,1,1.00
09/04/2005,18:46,1134.25,1134.25,1134.25,1134.25,1,0,1.00
09/04/2005,18:49,1134.25,1134.25,1134.25,1134.25,6,0,6.00
09/04/2005,18:50,1134.00,1134.00,1134.00,1134.00,0,1,1.00
09/04/2005,18:51,1134.25,1134.50,1134.25,1134.25,2,1,3.00
09/04/2005,18:55,1134.25,1134.25,1134.25,1134.25,0,3,3.00
09/04/2005,18:58,1134.00,1134.00,1134.00,1134.00,0,3,3.00
09/04/2005,18:59,1134.00,1134.00,1134.00,1134.00,0,4,4.00
09/04/2005,19:01,1134.25,1134.25,1134.25,1134.25,8,0,8.00
09/04/2005,19:05,1134.25,1134.25,1134.25,1134.25,10,0,10.00
09/04/2005,19:10,1134.25,1134.25,1134.00,1134.00,3,1,4.00
09/04/2005,19:19,1134.25,1134.25,1134.25,1134.25,15,0,15.00
09/04/2005,19:32,1134.00,1134.00,1134.00,1134.00,0,1,1.00
09/04/2005,19:35,1134.00,1134.00,1134.00,1134.00,0,12,12.00
09/04/2005,19:36,1134.00,1134.00,1134.00,1134.00,0,1,1.00
09/04/2005,19:37,1134.25,1134.25,1134.25,1134.25,1,0,1.00
09/04/2005,19:53,1134.00,1134.00,1134.00,1134.00,0,1,1.00
09/04/2005,20:04,1134.00,1134.00,1134.00,1134.00,0,29,29.00
09/04/2005,20:20,1133.75,1133.75,1133.75,1133.75,0,60,60.00
09/04/2005,20:21,1133.75,1133.75,1133.75,1133.75,0,7,7.00
09/04/2005,20:27,1134.00,1134.00,1134.00,1134.00,2,0,2.00
09/04/2005,20:36,1134.00,1134.00,1133.75,1133.75,4,8,12.00
09/04/2005,20:37,1133.75,1133.75,1133.75,1133.75,0,2,2.00
09/04/2005,20:44,1133.75,1133.75,1133.75,1133.75,0,26,26.00
09/04/2005,20:45,1134.00,1134.00,1133.75,1133.75,16,2,18.00
09/04/2005,20:47,1133.75,1133.75,1133.75,1133.75,0,2,2.00
09/04/2005,20:48,1133.75,1133.75,1133.75,1133.75,0,60,60.00
09/04/2005,20:51,1133.50,1133.50,1133.50,1133.50,0,4,4.00
09/04/2005,20:53,1133.75,1134.00,1133.75,1134.00,64,0,64.00
09/04/2005,20:54,1134.00,1134.00,1134.00,1134.00,1,0,1.00
09/04/2005,21:02,1134.00,1134.00,1133.75,1133.75,1,3,4.00
09/04/2005,21:17,1134.00,1134.00,1134.00,1134.00,2,0,2.00
09/04/2005,21:21,1134.00,1134.00,1134.00,1134.00,5,0,5.00
09/04/2005,21:23,1134.00,1134.00,1134.00,1134.00,1,0,1.00
09/04/2005,21:27,1134.00,1134.00,1134.00,1134.00,5,0,5.00
09/04/2005,21:28,1133.75,1133.75,1133.75,1133.75,0,1,1.00
09/04/2005,21:32,1133.75,1133.75,1133.75,1133.75,0,37,37.00
09/04/2005,21:38,1133.75,1133.75,1133.75,1133.75,0,10,10.00
09/04/2005,21:50,1133.75,1133.75,1133.50,1133.50,0,5,5.00
09/04/2005,22:07,1133.75,1133.75,1133.75,1133.75,4,0,4.00
09/04/2005,22:08,1134.00,1134.00,1134.00,1134.00,33,0,33.00
09/04/2005,22:10,1134.00,1134.00,1134.00,1134.00,1,0,1.00
09/04/2005,22:11,1134.00,1134.00,1134.00,1134.00,17,0,17.00
09/04/2005,22:14,1134.00,1134.00,1134.00,1134.00,1,0,1.00
09/04/2005,22:18,1134.00,1134.00,1134.00,1134.00,1,0,1.00
09/04/2005,22:19,1134.25,1134.25,1134.25,1134.25,1,0,1.00
09/04/2005,22:21,1134.25,1134.25,1134.25,1134.25,1,0,1.00
09/04/2005,22:39,1134.25,1134.25,1134.25,1134.25,5,0,5.00
09/04/2005,22:43,1134.00,1134.00,1133.75,1133.75,0,5,5.00
09/04/2005,22:53,1134.00,1134.00,1134.00,1134.00,4,0,4.00
09/04/2005,22:56,1134.00,1134.00,1134.00,1134.00,2,0,2.00
09/04/2005,23:00,1134.00,1134.00,1134.00,1134.00,1,0,1.00
09/04/2005,23:08,1134.00,1134.00,1134.00,1134.00,3,0,3.00
09/04/2005,23:22,1134.00,1134.00,1134.00,1134.00,6,0,6.00
09/04/2005,23:28,1133.75,1134.00,1133.75,1134.00,1,3,4.00
09/04/2005,23:48,1134.00,1134.00,1134.00,1134.00,3,0,3.00
09/05/2005,00:21,1134.00,1134.00,1134.00,1134.00,1,0,1.00
09/05/2005,00:22,1134.25,1134.25,1133.75,1133.75,10,10,20.00
09/05/2005,00:33,1134.00,1134.00,1134.00,1134.00,1,0,1.00
09/05/2005,00:48,1133.75,1133.75,1133.75,1133.75,0,16,16.00
09/05/2005,00:49,1134.00,1134.00,1134.00,1134.00,5,0,5.00
09/05/2005,00:53,1134.00,1134.00,1134.00,1134.00,7,0,7.00
09/05/2005,01:00,1134.00,1134.00,1134.00,1134.00,23,0,23.00
09/05/2005,01:01,1134.25,1134.25,1134.00,1134.00,2,1,3.00
09/05/2005,01:02,1134.25,1134.25,1134.25,1134.25,10,0,10.00
09/05/2005,01:03,1134.00,1134.00,1134.00,1134.00,0,57,57.00
09/05/2005,01:04,1134.00,1134.00,1134.00,1134.00,0,1,1.00
09/05/2005,01:05,1134.00,1134.00,1133.75,1133.75,0,70,70.00
09/05/2005,01:06,1133.75,1133.75,1133.75,1133.75,0,10,10.00
09/05/2005,01:11,1133.75,1133.75,1133.75,1133.75,0,10,10.00
09/05/2005,01:13,1134.00,1134.00,1134.00,1134.00,1,0,1.00
09/05/2005,01:14,1134.00,1134.00,1134.00,1134.00,12,0,12.00
09/05/2005,01:16,1134.00,1134.00,1133.75,1133.75,5,100,105.00
09/05/2005,01:17,1133.75,1134.00,1133.75,1134.00,1,1,2.00
09/05/2005,01:21,1134.00,1134.00,1134.00,1134.00,5,0,5.00
09/05/2005,01:22,1133.75,1133.75,1133.75,1133.75,0,1,1.00
09/05/2005,01:32,1134.00,1134.50,1134.00,1134.50,159,0,159.00
09/05/2005,01:33,1134.50,1134.50,1134.50,1134.50,30,0,30.00
09/05/2005,01:36,1134.75,1134.75,1134.75,1134.75,16,0,16.00
09/05/2005,01:44,1134.50,1134.50,1134.50,1134.50,0,1,1.00
09/05/2005,01:47,1134.75,1134.75,1134.75,1134.75,36,0,36.00
09/05/2005,01:49,1134.75,1135.50,1134.75,1135.25,95,3,98.00
09/05/2005,01:50,1135.50,1135.50,1135.50,1135.50,21,0,21.00
09/05/2005,01:51,1135.25,1135.50,1135.25,1135.50,4,4,8.00
09/05/2005,01:52,1135.25,1135.25,1135.25,1135.25,0,2,2.00
09/05/2005,01:53,1135.25,1135.25,1135.25,1135.25,0,1,1.00
09/05/2005,01:55,1135.25,1135.25,1135.25,1135.25,0,1,1.00
09/05/2005,01:56,1135.25,1135.25,1135.25,1135.25,0,69,69.00
09/05/2005,01:57,1135.25,1135.25,1135.25,1135.25,0,2,2.00
09/05/2005,01:58,1135.50,1135.50,1135.50,1135.50,70,0,70.00
09/05/2005,01:59,1135.50,1135.75,1135.50,1135.75,116,0,116.00
09/05/2005,02:01,1135.75,1136.25,1135.75,1136.00,237,81,318.00
09/05/2005,02:02,1136.25,1136.25,1136.00,1136.25,144,87,231.00
09/05/2005,02:03,1136.25,1136.75,1136.00,1136.00,70,18,88.00
09/05/2005,02:04,1136.00,1136.00,1136.00,1136.00,0,56,56.00
09/05/2005,02:05,1136.00,1136.00,1136.00,1136.00,0,13,13.00
09/05/2005,02:06,1136.00,1136.00,1136.00,1136.00,0,7,7.00
09/05/2005,02:07,1136.00,1136.00,1135.75,1135.75,0,50,50.00
09/05/2005,02:08,1135.75,1135.75,1135.75,1135.75,0,18,18.00
09/05/2005,02:09,1136.00,1136.25,1136.00,1136.00,55,7,62.00
09/05/2005,02:10,1136.25,1136.50,1136.25,1136.50,71,0,71.00
09/05/2005,02:11,1136.50,1136.75,1136.50,1136.75,63,0,63.00
09/05/2005,02:12,1136.75,1136.75,1136.50,1136.50,16,1,17.00
09/05/2005,02:13,1136.75,1137.00,1136.50,1137.00,67,11,78.00
09/05/2005,02:14,1136.75,1136.75,1136.50,1136.75,1,5,6.00
09/05/2005,02:15,1136.75,1136.75,1136.75,1136.75,16,0,16.00
09/05/2005,02:16,1136.75,1136.75,1136.75,1136.75,5,0,5.00
09/05/2005,02:17,1137.00,1137.00,1137.00,1137.00,1,0,1.00
09/05/2005,02:19,1136.75,1137.00,1136.75,1136.75,2,15,17.00
09/05/2005,02:20,1136.75,1136.75,1136.75,1136.75,0,1,1.00
09/05/2005,02:21,1136.75,1136.75,1136.75,1136.75,0,5,5.00
09/05/2005,02:22,1136.75,1136.75,1136.50,1136.50,15,48,63.00
09/05/2005,02:23,1136.50,1136.50,1136.50,1136.50,0,39,39.00
09/05/2005,02:24,1136.50,1136.50,1136.50,1136.50,0,40,40.00
09/05/2005,02:27,1136.25,1136.25,1136.25,1136.25,0,15,15.00
09/05/2005,02:28,1136.50,1136.50,1136.50,1136.50,34,0,34.00
09/05/2005,02:29,1136.75,1136.75,1136.75,1136.75,35,0,35.00
09/05/2005,02:31,1137.00,1137.00,1137.00,1137.00,2,0,2.00
09/05/2005,02:32,1137.00,1137.00,1137.00,1137.00,4,0,4.00
09/05/2005,02:33,1137.00,1137.00,1136.75,1136.75,1,52,53.00
09/05/2005,02:34,1136.75,1136.75,1136.75,1136.75,0,7,7.00
09/05/2005,02:35,1136.75,1136.75,1136.75,1136.75,0,3,3.00
09/05/2005,02:36,1137.00,1137.00,1137.00,1137.00,2,0,2.00
09/05/2005,02:37,1136.75,1136.75,1136.75,1136.75,0,1,1.00
09/05/2005,02:38,1136.75,1137.00,1136.75,1137.00,4,20,24.00
09/05/2005,02:40,1136.75,1136.75,1136.75,1136.75,0,16,16.00
09/05/2005,02:42,1137.00,1137.00,1137.00,1137.00,8,0,8.00
09/05/2005,02:43,1137.00,1137.00,1137.00,1137.00,6,0,6.00
09/05/2005,02:44,1137.00,1137.00,1137.00,1137.00,2,0,2.00
09/05/2005,02:45,1137.00,1137.00,1137.00,1137.00,52,0,52.00
09/05/2005,02:46,1136.75,1137.00,1136.75,1137.00,22,102,124.00
09/05/2005,02:47,1136.75,1136.75,1136.75,1136.75,0,12,12.00
09/05/2005,02:48,1136.50,1136.50,1136.50,1136.50,0,3,3.00
09/05/2005,02:49,1136.50,1136.50,1136.50,1136.50,0,10,10.00
09/05/2005,02:51,1136.50,1136.50,1136.50,1136.50,0,3,3.00
09/05/2005,02:52,1136.50,1136.50,1136.50,1136.50,0,10,10.00
09/05/2005,02:54,1136.50,1136.50,1136.50,1136.50,0,1,1.00
09/05/2005,02:55,1136.50,1136.50,1136.25,1136.25,1,37,38.00
09/05/2005,02:58,1136.50,1136.50,1136.50,1136.50,25,0,25.00
09/05/2005,03:01,1136.50,1136.50,1136.25,1136.50,47,18,65.00
09/05/2005,03:03,1136.50,1136.50,1136.50,1136.50,9,0,9.00
09/05/2005,03:05,1136.50,1136.50,1136.50,1136.50,11,0,11.00
09/05/2005,03:06,1136.25,1136.25,1136.25,1136.25,0,26,26.00
09/05/2005,03:07,1136.25,1136.25,1136.25,1136.25,0,3,3.00
09/05/2005,03:10,1136.25,1136.25,1136.25,1136.25,0,3,3.00
09/05/2005,03:12,1136.00,1136.00,1136.00,1136.00,0,9,9.00
09/05/2005,03:13,1136.00,1136.00,1135.75,1135.75,0,68,68.00
09/05/2005,03:14,1135.75,1135.75,1135.75,1135.75,0,11,11.00
09/05/2005,03:15,1136.00,1136.00,1135.75,1135.75,25,2,27.00
09/05/2005,03:16,1135.75,1135.75,1135.75,1135.75,0,5,5.00
09/05/2005,03:19,1135.75,1135.75,1135.75,1135.75,0,13,13.00
09/05/2005,03:21,1135.75,1135.75,1135.75,1135.75,0,2,2.00
09/05/2005,03:22,1135.75,1135.75,1135.75,1135.75,0,5,5.00
09/05/2005,03:23,1135.75,1135.75,1135.75,1135.75,0,1,1.00
09/05/2005,03:24,1135.50,1135.50,1135.50,1135.50,0,104,104.00
09/05/2005,03:26,1135.50,1135.50,1135.50,1135.50,0,2,2.00
09/05/2005,03:30,1135.75,1135.75,1135.75,1135.75,42,0,42.00
09/05/2005,03:31,1135.75,1135.75,1135.50,1135.50,12,28,40.00
09/05/2005,03:32,1135.50,1135.50,1135.50,1135.50,0,73,73.00
09/05/2005,03:33,1135.75,1135.75,1135.50,1135.50,14,46,60.00
09/05/2005,03:35,1135.25,1135.25,1135.25,1135.25,0,66,66.00
09/05/2005,03:36,1135.25,1135.25,1135.25,1135.25,0,2,2.00
09/05/2005,03:37,1135.00,1135.00,1135.00,1135.00,0,11,11.00
09/05/2005,03:39,1135.25,1135.25,1135.25,1135.25,15,0,15.00
09/05/2005,03:40,1135.50,1135.50,1135.50,1135.50,105,0,105.00
09/05/2005,03:45,1135.50,1135.50,1135.50,1135.50,1,0,1.00
09/05/2005,03:49,1135.50,1135.50,1135.50,1135.50,4,0,4.00
09/05/2005,03:50,1135.50,1136.00,1135.50,1135.75,85,43,128.00
09/05/2005,03:51,1135.75,1135.75,1135.75,1135.75,0,40,40.00
09/05/2005,03:53,1135.75,1135.75,1135.75,1135.75,0,10,10.00
09/05/2005,03:55,1135.50,1135.50,1135.50,1135.50,0,9,9.00
09/05/2005,03:56,1135.50,1135.50,1135.50,1135.50,0,1,1.00
09/05/2005,03:57,1135.50,1135.50,1135.50,1135.50,0,1,1.00
09/05/2005,04:02,1135.25,1135.25,1135.00,1135.00,0,39,39.00
09/05/2005,04:03,1135.00,1135.00,1134.75,1134.75,0,71,71.00
09/05/2005,04:05,1135.00,1135.00,1135.00,1135.00,10,0,10.00
09/05/2005,04:06,1134.75,1134.75,1134.75,1134.75,0,20,20.00
09/05/2005,04:07,1135.00,1135.00,1135.00,1135.00,5,0,5.00
09/05/2005,04:08,1135.00,1135.00,1135.00,1135.00,8,0,8.00
09/05/2005,04:09,1134.75,1134.75,1134.75,1134.75,0,1,1.00
09/05/2005,04:17,1135.00,1135.00,1135.00,1135.00,10,0,10.00
09/05/2005,04:21,1135.00,1135.00,1135.00,1135.00,1,0,1.00
09/05/2005,04:22,1135.00,1135.00,1135.00,1135.00,2,0,2.00
09/05/2005,04:24,1135.00,1135.00,1135.00,1135.00,1,0,1.00
09/05/2005,04:26,1135.25,1135.50,1135.25,1135.50,23,0,23.00
09/05/2005,04:30,1135.50,1135.50,1135.50,1135.50,42,0,42.00
09/05/2005,04:31,1135.50,1135.50,1135.50,1135.50,15,0,15.00
09/05/2005,04:32,1135.50,1135.50,1135.00,1135.00,1,20,21.00
09/05/2005,04:34,1135.25,1135.75,1135.25,1135.75,35,0,35.00
09/05/2005,04:36,1135.75,1135.75,1135.75,1135.75,60,0,60.00
09/05/2005,04:37,1135.75,1135.75,1135.75,1135.75,10,0,10.00
09/05/2005,04:39,1135.75,1135.75,1135.75,1135.75,12,0,12.00
09/05/2005,04:40,1135.75,1135.75,1135.75,1135.75,3,0,3.00
09/05/2005,04:41,1135.75,1135.75,1135.75,1135.75,25,0,25.00
09/05/2005,04:42,1135.75,1135.75,1135.75,1135.75,2,0,2.00
09/05/2005,04:45,1135.75,1135.75,1135.75,1135.75,1,0,1.00
09/05/2005,04:46,1135.75,1135.75,1135.75,1135.75,3,0,3.00
09/05/2005,04:50,1135.75,1135.75,1135.75,1135.75,28,0,28.00
09/05/2005,04:54,1135.50,1135.50,1135.50,1135.50,0,1,1.00
09/05/2005,04:55,1135.50,1135.50,1135.50,1135.50,0,15,15.00
09/05/2005,05:00,1135.75,1135.75,1135.75,1135.75,2,0,2.00
09/05/2005,05:02,1135.75,1135.75,1135.75,1135.75,1,0,1.00
09/05/2005,05:07,1135.25,1135.25,1135.25,1135.25,0,2,2.00
09/05/2005,05:08,1135.25,1135.25,1135.25,1135.25,0,11,11.00
09/05/2005,05:12,1135.00,1135.00,1135.00,1135.00,0,3,3.00
09/05/2005,05:13,1135.00,1135.00,1135.00,1135.00,0,1,1.00
09/05/2005,05:14,1135.25,1135.25,1135.00,1135.25,70,3,73.00
09/05/2005,05:15,1135.25,1135.25,1135.25,1135.25,1,0,1.00
09/05/2005,05:20,1135.50,1135.50,1135.50,1135.50,40,0,40.00
09/05/2005,05:22,1135.50,1135.50,1135.50,1135.50,1,0,1.00
09/05/2005,05:24,1135.75,1135.75,1135.75,1135.75,1,0,1.00
09/05/2005,05:25,1135.75,1135.75,1135.75,1135.75,2,0,2.00
09/05/2005,05:27,1135.50,1135.50,1135.25,1135.25,0,3,3.00
09/05/2005,05:28,1135.50,1135.50,1135.50,1135.50,1,0,1.00
09/05/2005,05:31,1135.25,1135.25,1135.00,1135.00,0,73,73.00
09/05/2005,05:32,1135.00,1135.75,1135.00,1135.75,80,1,81.00
09/05/2005,05:34,1135.75,1135.75,1135.75,1135.75,1,0,1.00
09/05/2005,05:36,1135.50,1135.50,1135.50,1135.50,0,1,1.00
09/05/2005,05:37,1135.50,1135.50,1135.50,1135.50,0,1,1.00
09/05/2005,05:40,1135.75,1135.75,1135.75,1135.75,1,0,1.00
09/05/2005,05:41,1135.50,1135.50,1135.50,1135.50,0,1,1.00
09/05/2005,05:49,1135.50,1135.50,1135.50,1135.50,0,1,1.00
09/05/2005,05:50,1135.50,1135.50,1135.50,1135.50,0,1,1.00
09/05/2005,05:54,1135.75,1135.75,1135.75,1135.75,5,0,5.00
09/05/2005,06:01,1135.50,1135.75,1135.50,1135.75,14,17,31.00
09/05/2005,06:06,1135.50,1135.50,1135.50,1135.50,0,5,5.00
09/05/2005,06:12,1135.25,1135.25,1135.25,1135.25,0,2,2.00
09/05/2005,06:15,1135.50,1135.50,1135.25,1135.50,2,2,4.00
09/05/2005,06:17,1135.25,1135.25,1135.25,1135.25,0,7,7.00
09/05/2005,06:20,1135.50,1136.00,1135.50,1136.00,118,0,118.00
09/05/2005,06:25,1135.75,1136.00,1135.50,1135.50,5,33,38.00
09/05/2005,06:26,1135.50,1135.50,1135.50,1135.50,0,18,18.00
09/05/2005,06:29,1135.50,1135.50,1135.50,1135.50,0,46,46.00
09/05/2005,06:32,1135.25,1135.50,1135.25,1135.50,2,11,13.00
09/05/2005,06:33,1135.25,1135.25,1135.25,1135.25,0,1,1.00
09/05/2005,06:36,1135.75,1135.75,1135.75,1135.75,3,0,3.00
09/05/2005,06:40,1135.75,1135.75,1135.75,1135.75,57,0,57.00
09/05/2005,06:41,1135.75,1135.75,1135.75,1135.75,10,0,10.00
09/05/2005,06:42,1136.00,1136.00,1135.50,1136.00,108,4,112.00
09/05/2005,06:49,1135.75,1135.75,1135.75,1135.75,0,4,4.00
09/05/2005,06:50,1135.75,1135.75,1135.75,1135.75,0,8,8.00
09/05/2005,06:55,1135.50,1135.50,1135.50,1135.50,0,3,3.00
09/05/2005,06:57,1135.50,1135.50,1135.50,1135.50,0,1,1.00
09/05/2005,06:58,1135.50,1135.50,1135.50,1135.50,0,1,1.00
09/05/2005,07:00,1135.75,1135.75,1135.75,1135.75,31,0,31.00
09/05/2005,07:10,1135.75,1135.75,1135.75,1135.75,71,0,71.00
09/05/2005,07:13,1135.75,1135.75,1135.75,1135.75,20,0,20.00
09/05/2005,07:19,1135.75,1135.75,1135.75,1135.75,87,0,87.00
09/05/2005,07:20,1135.75,1135.75,1135.75,1135.75,4,0,4.00
09/05/2005,07:24,1135.50,1135.50,1135.50,1135.50,0,1,1.00
09/05/2005,07:26,1135.75,1135.75,1135.50,1135.75,8,45,53.00
09/05/2005,07:27,1135.75,1135.75,1135.75,1135.75,5,0,5.00
09/05/2005,07:28,1135.75,1135.75,1135.75,1135.75,5,0,5.00
09/05/2005,07:29,1135.75,1135.75,1135.75,1135.75,1,0,1.00
09/05/2005,07:33,1136.00,1136.00,1136.00,1136.00,5,0,5.00
09/05/2005,07:35,1135.75,1136.00,1135.75,1136.00,10,4,14.00
09/05/2005,07:36,1135.75,1135.75,1135.75,1135.75,0,36,36.00
09/05/2005,07:38,1135.75,1135.75,1135.75,1135.75,0,1,1.00
09/05/2005,07:39,1135.75,1135.75,1135.75,1135.75,0,100,100.00
09/05/2005,07:40,1135.75,1135.75,1135.75,1135.75,0,6,6.00
09/05/2005,07:41,1135.75,1135.75,1135.75,1135.75,0,105,105.00
09/05/2005,07:42,1135.75,1135.75,1135.75,1135.75,0,65,65.00
09/05/2005,07:43,1135.75,1135.75,1135.75,1135.75,0,1,1.00
09/05/2005,07:44,1135.75,1135.75,1135.75,1135.75,0,1,1.00
09/05/2005,07:45,1136.00,1136.00,1136.00,1136.00,1,0,1.00
09/05/2005,07:46,1136.00,1136.00,1136.00,1136.00,7,0,7.00
09/05/2005,07:47,1136.00,1136.00,1136.00,1136.00,11,0,11.00
09/05/2005,07:48,1136.00,1136.00,1136.00,1136.00,5,0,5.00
09/05/2005,07:49,1136.00,1136.00,1136.00,1136.00,7,0,7.00
09/05/2005,07:50,1136.00,1136.25,1136.00,1136.25,133,0,133.00
09/05/2005,07:51,1136.00,1136.00,1136.00,1136.00,0,3,3.00
09/05/2005,07:52,1136.25,1136.25,1136.25,1136.25,2,0,2.00
09/05/2005,07:53,1136.25,1136.25,1136.25,1136.25,5,0,5.00
09/05/2005,07:54,1136.25,1136.25,1136.00,1136.00,7,2,9.00
09/05/2005,07:55,1136.00,1136.00,1136.00,1136.00,0,2,2.00
09/05/2005,07:57,1136.00,1136.75,1135.75,1136.75,50,14,64.00
09/05/2005,07:58,1136.25,1136.25,1136.25,1136.25,0,6,6.00
09/05/2005,07:59,1136.50,1136.75,1136.50,1136.50,25,8,33.00
09/05/2005,08:00,1136.75,1137.00,1136.50,1136.50,82,277,359.00
09/05/2005,08:01,1136.50,1136.50,1136.25,1136.50,6,18,24.00
09/05/2005,08:02,1136.25,1136.75,1136.25,1136.50,37,9,46.00
09/05/2005,08:03,1136.50,1136.75,1136.50,1136.50,2,25,27.00
09/05/2005,08:04,1136.75,1136.75,1136.50,1136.50,25,8,33.00
09/05/2005,08:06,1136.50,1137.00,1136.00,1136.00,80,18,98.00
09/05/2005,08:07,1136.25,1137.25,1136.25,1136.75,141,24,165.00
09/05/2005,08:08,1136.75,1136.75,1136.50,1136.75,5,9,14.00
09/05/2005,08:11,1136.75,1136.75,1136.50,1136.75,4,1,5.00
09/05/2005,08:12,1136.75,1136.75,1136.75,1136.75,1,0,1.00
09/05/2005,08:13,1136.75,1136.75,1136.75,1136.75,8,0,8.00
09/05/2005,08:14,1136.75,1136.75,1136.75,1136.75,7,0,7.00
09/05/2005,08:15,1136.75,1136.75,1136.75,1136.75,12,0,12.00
09/05/2005,08:16,1136.75,1136.75,1136.75,1136.75,3,0,3.00
09/05/2005,08:17,1136.75,1136.75,1136.75,1136.75,21,0,21.00
09/05/2005,08:19,1136.75,1136.75,1136.75,1136.75,10,0,10.00
09/05/2005,08:20,1136.75,1136.75,1136.75,1136.75,1,0,1.00
09/05/2005,08:21,1136.75,1136.75,1136.75,1136.75,4,0,4.00
09/05/2005,08:24,1136.50,1136.75,1136.50,1136.75,18,1,19.00
09/05/2005,08:25,1136.75,1136.75,1136.75,1136.75,2,0,2.00
09/05/2005,08:26,1137.00,1137.00,1136.75,1136.75,1,7,8.00
09/05/2005,08:27,1136.75,1136.75,1136.75,1136.75,0,1,1.00
09/05/2005,08:28,1136.75,1136.75,1136.75,1136.75,0,2,2.00
09/05/2005,08:30,1136.75,1136.75,1136.75,1136.75,0,2,2.00
09/05/2005,08:31,1136.75,1136.75,1136.75,1136.75,0,3,3.00
09/05/2005,08:32,1136.75,1136.75,1136.75,1136.75,0,7,7.00
09/05/2005,08:33,1136.75,1137.00,1136.75,1137.00,51,1,52.00
09/05/2005,08:34,1137.00,1137.00,1136.75,1136.75,65,6,71.00
09/05/2005,08:35,1136.75,1137.00,1136.75,1137.00,11,5,16.00
09/05/2005,08:36,1137.00,1137.00,1137.00,1137.00,2,0,2.00
09/05/2005,08:37,1136.75,1137.25,1136.75,1137.25,21,2,23.00
09/05/2005,08:38,1136.75,1136.75,1136.75,1136.75,0,5,5.00
09/05/2005,08:39,1136.75,1136.75,1136.75,1136.75,0,77,77.00
09/05/2005,08:40,1136.50,1136.50,1136.25,1136.25,0,42,42.00
09/05/2005,08:41,1136.25,1136.25,1136.25,1136.25,0,11,11.00
09/05/2005,08:42,1136.25,1136.25,1136.25,1136.25,0,1,1.00
09/05/2005,08:43,1136.25,1136.25,1136.25,1136.25,0,1,1.00
09/05/2005,08:45,1136.50,1136.50,1136.50,1136.50,8,0,8.00
09/05/2005,08:46,1136.50,1136.50,1136.50,1136.50,2,0,2.00
09/05/2005,08:47,1136.25,1136.25,1136.25,1136.25,0,1,1.00
09/05/2005,08:49,1136.50,1136.50,1136.50,1136.50,3,0,3.00
09/05/2005,08:50,1136.50,1136.75,1136.50,1136.75,10,0,10.00
09/05/2005,08:52,1136.25,1136.25,1136.25,1136.25,0,2,2.00
09/05/2005,08:56,1136.25,1136.50,1136.25,1136.50,2,2,4.00
09/05/2005,08:57,1136.50,1136.50,1136.50,1136.50,3,0,3.00
09/05/2005,08:58,1136.50,1136.50,1136.50,1136.50,11,0,11.00
09/05/2005,08:59,1136.50,1136.50,1136.50,1136.50,2,0,2.00
09/05/2005,09:00,1136.75,1137.25,1136.75,1137.00,108,5,113.00
09/05/2005,09:01,1137.00,1137.00,1137.00,1137.00,0,3,3.00
09/05/2005,09:03,1137.00,1137.00,1137.00,1137.00,0,99,99.00
09/05/2005,09:04,1137.00,1137.25,1137.00,1137.00,1,12,13.00
09/05/2005,09:05,1137.00,1137.00,1137.00,1137.00,0,2,2.00
09/05/2005,09:06,1137.00,1137.00,1137.00,1137.00,0,15,15.00
09/05/2005,09:07,1137.00,1137.00,1137.00,1137.00,0,2,2.00
09/05/2005,09:08,1137.00,1137.00,1137.00,1137.00,0,5,5.00
09/05/2005,09:09,1137.00,1137.25,1137.00,1137.00,30,77,107.00
09/05/2005,09:10,1137.00,1137.00,1137.00,1137.00,0,22,22.00
09/05/2005,09:11,1136.75,1136.75,1136.75,1136.75,0,1,1.00
09/05/2005,09:13,1136.75,1137.00,1136.75,1137.00,1,20,21.00
09/05/2005,09:16,1136.75,1136.75,1136.75,1136.75,0,2,2.00
09/05/2005,09:17,1137.00,1137.00,1137.00,1137.00,55,0,55.00
09/05/2005,09:18,1136.75,1136.75,1136.75,1136.75,0,2,2.00
09/05/2005,09:19,1137.00,1137.00,1137.00,1137.00,3,0,3.00
09/05/2005,09:21,1136.75,1136.75,1136.75,1136.75,0,3,3.00
09/05/2005,09:22,1136.75,1136.75,1136.75,1136.75,0,2,2.00
09/05/2005,09:24,1136.75,1137.00,1136.75,1137.00,5,5,10.00
09/05/2005,09:26,1136.75,1136.75,1136.75,1136.75,0,10,10.00
09/05/2005,09:27,1136.75,1136.75,1136.75,1136.75,0,32,32.00
09/05/2005,09:28,1136.75,1136.75,1136.75,1136.75,0,37,37.00
09/05/2005,09:31,1136.50,1136.75,1136.50,1136.75,6,2,8.00
09/05/2005,09:32,1136.50,1136.50,1136.50,1136.50,0,3,3.00
09/05/2005,09:33,1136.50,1136.75,1136.50,1136.75,3,26,29.00
09/05/2005,09:35,1136.50,1136.50,1136.50,1136.50,0,19,19.00
09/05/2005,09:37,1136.50,1136.50,1136.50,1136.50,0,32,32.00
09/05/2005,09:38,1136.25,1136.25,1136.25,1136.25,0,56,56.00
09/05/2005,09:39,1136.25,1136.25,1136.25,1136.25,0,6,6.00
09/05/2005,09:40,1136.50,1136.50,1136.50,1136.50,1,0,1.00
09/05/2005,09:41,1136.25,1136.25,1136.25,1136.25,0,68,68.00
09/05/2005,09:42,1136.25,1136.25,1136.25,1136.25,0,2,2.00
09/05/2005,09:43,1136.25,1136.25,1136.25,1136.25,0,44,44.00
09/05/2005,09:44,1136.25,1136.50,1136.25,1136.25,1,32,33.00
09/05/2005,09:45,1136.25,1136.50,1136.25,1136.25,2,70,72.00
09/05/2005,09:46,1136.25,1136.25,1136.25,1136.25,0,88,88.00
09/05/2005,09:47,1136.25,1136.50,1136.25,1136.50,105,11,116.00
09/05/2005,09:48,1136.50,1136.50,1136.50,1136.50,5,0,5.00
09/05/2005,09:49,1136.50,1136.50,1136.25,1136.50,68,4,72.00
09/05/2005,09:50,1136.50,1136.50,1136.50,1136.50,1,0,1.00
09/05/2005,09:51,1136.50,1136.50,1136.50,1136.50,98,0,98.00
09/05/2005,09:52,1136.50,1136.50,1136.50,1136.50,35,0,35.00
09/05/2005,09:53,1136.50,1136.75,1136.50,1136.50,3,50,53.00
09/05/2005,09:55,1136.75,1136.75,1136.75,1136.75,100,0,100.00
09/05/2005,09:56,1136.50,1136.50,1136.50,1136.50,0,245,245.00
09/05/2005,09:57,1136.75,1136.75,1136.75,1136.75,71,0,71.00
09/05/2005,09:58,1136.50,1136.75,1136.50,1136.50,209,207,416.00
09/05/2005,09:59,1136.50,1136.50,1136.50,1136.50,0,29,29.00
09/05/2005,10:00,1136.50,1136.50,1136.50,1136.50,0,86,86.00
09/05/2005,10:01,1136.75,1136.75,1136.75,1136.75,106,0,106.00
09/05/2005,10:02,1136.75,1136.75,1136.50,1136.50,10,2,12.00
09/05/2005,10:03,1136.50,1136.50,1136.50,1136.50,0,4,4.00
09/05/2005,10:04,1136.75,1136.75,1136.75,1136.75,41,0,41.00
09/05/2005,10:05,1136.75,1136.75,1136.75,1136.75,17,0,17.00
09/05/2005,10:06,1137.00,1137.00,1137.00,1137.00,5,0,5.00
09/05/2005,10:07,1137.00,1137.00,1137.00,1137.00,40,0,40.00
09/05/2005,10:08,1136.75,1136.75,1136.75,1136.75,0,47,47.00
09/05/2005,10:09,1137.00,1137.00,1137.00,1137.00,17,0,17.00
09/05/2005,10:10,1137.00,1137.00,1137.00,1137.00,5,0,5.00
09/05/2005,10:11,1137.00,1137.00,1137.00,1137.00,92,0,92.00
09/05/2005,10:12,1136.75,1136.75,1136.75,1136.75,0,13,13.00
09/05/2005,10:13,1137.00,1137.00,1137.00,1137.00,133,0,133.00
09/05/2005,10:14,1137.00,1137.00,1137.00,1137.00,1,0,1.00
09/05/2005,10:15,1137.00,1137.00,1137.00,1137.00,12,0,12.00
09/05/2005,10:16,1137.00,1137.00,1137.00,1137.00,3,0,3.00
09/05/2005,10:17,1137.25,1137.25,1137.00,1137.25,5,34,39.00
09/05/2005,10:18,1137.00,1137.00,1136.75,1137.00,46,51,97.00
09/05/2005,10:19,1137.25,1137.25,1137.00,1137.00,232,65,297.00
09/05/2005,10:21,1137.25,1137.25,1137.00,1137.25,105,22,127.00
09/05/2005,10:22,1137.00,1137.00,1136.75,1137.00,18,133,151.00
09/05/2005,10:23,1136.75,1137.25,1136.75,1137.00,1,15,16.00
09/05/2005,10:24,1137.00,1137.25,1137.00,1137.00,158,107,265.00
09/05/2005,10:25,1137.00,1137.00,1136.75,1136.75,0,51,51.00
09/05/2005,10:26,1137.25,1137.25,1137.00,1137.25,166,1,167.00
09/05/2005,10:27,1137.00,1137.25,1137.00,1137.25,10,56,66.00
09/05/2005,10:28,1137.00,1137.50,1137.00,1137.00,111,104,215.00
09/05/2005,10:29,1137.25,1137.25,1137.00,1137.25,22,6,28.00
09/05/2005,10:30,1137.25,1137.25,1137.25,1137.25,211,0,211.00
09/05/2005,10:31,1137.50,1137.50,1137.25,1137.50,102,3,105.00
09/05/2005,17:01,1137.25,1137.50,1137.00,1137.50,33,172,205.00
09/05/2005,17:02,1137.25,1137.25,1137.00,1137.00,0,26,26.00
09/05/2005,17:03,1137.00,1137.00,1137.00,1137.00,0,1,1.00
09/05/2005,17:04,1137.00,1137.25,1137.00,1137.25,22,11,33.00
09/05/2005,17:05,1137.00,1137.25,1137.00,1137.25,68,2,70.00
09/05/2005,17:06,1137.25,1137.50,1137.00,1137.50,161,16,177.00
09/05/2005,17:07,1137.50,1137.75,1137.50,1137.50,69,16,85.00
09/05/2005,17:08,1137.50,1137.50,1137.50,1137.50,0,1,1.00
09/05/2005,17:09,1137.25,1137.25,1137.25,1137.25,0,1,1.00
09/05/2005,17:10,1137.25,1137.25,1137.25,1137.25,0,1,1.00
09/05/2005,17:11,1137.50,1137.75,1137.50,1137.50,205,6,211.00
09/05/2005,17:12,1137.50,1137.50,1137.50,1137.50,0,11,11.00
09/05/2005,17:13,1137.75,1137.75,1137.25,1137.25,1,100,101.00
09/05/2005,17:14,1137.25,1137.25,1137.00,1137.00,0,6,6.00
09/05/2005,17:15,1137.00,1137.00,1137.00,1137.00,0,16,16.00
09/05/2005,17:16,1137.00,1137.00,1137.00,1137.00,0,2,2.00
09/05/2005,17:17,1137.00,1137.00,1137.00,1137.00,0,60,60.00
09/05/2005,17:18,1137.00,1137.00,1136.75,1137.00,6,20,26.00
09/05/2005,17:19,1137.00,1137.00,1137.00,1137.00,2,0,2.00
09/05/2005,17:22,1137.00,1137.00,1136.75,1136.75,7,1,8.00
09/05/2005,17:26,1137.00,1137.00,1137.00,1137.00,11,0,11.00
09/05/2005,17:27,1137.00,1137.00,1137.00,1137.00,1,0,1.00
09/05/2005,17:32,1137.00,1137.00,1137.00,1137.00,1,0,1.00
09/05/2005,17:42,1136.75,1137.00,1136.75,1136.75,25,31,56.00
09/05/2005,17:43,1136.75,1136.75,1136.75,1136.75,0,15,15.00
09/05/2005,17:45,1136.75,1136.75,1136.75,1136.75,0,10,10.00
09/05/2005,17:47,1136.75,1136.75,1136.75,1136.75,0,11,11.00
09/05/2005,17:50,1136.75,1136.75,1136.75,1136.75,0,11,11.00
09/05/2005,17:51,1136.75,1136.75,1136.75,1136.75,0,2,2.00
09/05/2005,17:52,1136.75,1136.75,1136.75,1136.75,0,1,1.00
09/05/2005,17:53,1136.75,1136.75,1136.75,1136.75,0,7,7.00
09/05/2005,17:54,1137.00,1137.00,1137.00,1137.00,5,0,5.00
09/05/2005,17:59,1136.75,1136.75,1136.75,1136.75,0,20,20.00
09/05/2005,18:00,1136.75,1136.75,1136.75,1136.75,0,6,6.00
09/05/2005,18:01,1136.75,1136.75,1136.75,1136.75,0,11,11.00
09/05/2005,18:02,1137.00,1137.00,1137.00,1137.00,1,0,1.00
09/05/2005,18:03,1136.75,1137.00,1136.75,1136.75,1,5,6.00
09/05/2005,18:04,1137.00,1137.00,1137.00,1137.00,65,0,65.00
09/05/2005,18:05,1137.00,1137.25,1137.00,1137.00,39,3,42.00
09/05/2005,18:08,1137.00,1137.25,1137.00,1137.25,15,3,18.00
09/05/2005,18:09,1137.00,1137.00,1137.00,1137.00,0,3,3.00
09/05/2005,18:10,1137.00,1137.00,1137.00,1137.00,0,5,5.00
09/05/2005,18:11,1137.25,1137.25,1137.00,1137.00,1,3,4.00
09/05/2005,18:12,1137.00,1137.00,1137.00,1137.00,0,2,2.00
09/05/2005,18:13,1137.25,1137.25,1137.25,1137.25,3,0,3.00
09/05/2005,18:14,1137.25,1137.25,1137.25,1137.25,36,0,36.00
09/05/2005,18:15,1137.25,1137.25,1137.25,1137.25,55,0,55.00
09/05/2005,18:16,1137.50,1137.50,1137.25,1137.25,1,3,4.00
09/05/2005,18:18,1137.25,1137.25,1137.25,1137.25,0,40,40.00
09/05/2005,18:19,1137.25,1137.25,1137.25,1137.25,0,1,1.00
09/05/2005,18:20,1137.25,1137.25,1137.25,1137.25,0,15,15.00
09/05/2005,18:21,1137.25,1137.25,1137.00,1137.25,9,15,24.00
09/05/2005,18:22,1137.00,1137.00,1137.00,1137.00,0,2,2.00
09/05/2005,18:23,1137.25,1137.25,1137.25,1137.25,15,0,15.00
09/05/2005,18:24,1137.25,1137.25,1137.25,1137.25,9,0,9.00
09/05/2005,18:25,1137.25,1137.25,1137.25,1137.25,7,0,7.00
09/05/2005,18:26,1137.25,1137.25,1137.25,1137.25,10,0,10.00
09/05/2005,18:27,1137.25,1137.25,1137.00,1137.00,14,127,141.00
09/05/2005,18:29,1137.00,1137.00,1137.00,1137.00,0,274,274.00
09/05/2005,18:31,1137.00,1137.00,1137.00,1137.00,0,5,5.00
09/05/2005,18:32,1137.00,1137.00,1137.00,1137.00,0,34,34.00
09/05/2005,18:33,1137.00,1137.00,1137.00,1137.00,0,67,67.00
09/05/2005,18:35,1137.00,1137.00,1137.00,1137.00,0,1,1.00
09/05/2005,18:38,1137.00,1137.00,1137.00,1137.00,0,1,1.00
09/05/2005,18:42,1137.00,1137.00,1137.00,1137.00,0,1,1.00
09/05/2005,18:43,1137.25,1137.25,1137.25,1137.25,6,0,6.00
09/05/2005,18:44,1137.25,1137.25,1137.25,1137.25,1,0,1.00
09/05/2005,18:45,1137.25,1137.25,1137.25,1137.25,1,0,1.00
09/05/2005,18:46,1137.25,1137.25,1137.25,1137.25,61,0,61.00
09/05/2005,18:47,1137.25,1137.25,1137.25,1137.25,101,0,101.00
09/05/2005,18:48,1137.25,1137.25,1137.25,1137.25,4,0,4.00
09/05/2005,18:49,1137.25,1137.25,1137.25,1137.25,46,0,46.00
09/05/2005,18:50,1137.25,1137.25,1137.25,1137.25,3,0,3.00
09/05/2005,18:52,1137.25,1137.25,1137.25,1137.25,8,0,8.00
09/05/2005,18:54,1137.00,1137.00,1137.00,1137.00,0,6,6.00
09/05/2005,18:59,1137.00,1137.00,1137.00,1137.00,0,7,7.00
09/05/2005,19:00,1137.25,1137.25,1137.25,1137.25,7,0,7.00
09/05/2005,19:01,1137.25,1137.25,1137.25,1137.25,4,0,4.00
09/05/2005,19:02,1137.25,1137.25,1137.25,1137.25,4,0,4.00
09/05/2005,19:03,1137.25,1137.25,1137.25,1137.25,3,0,3.00
09/05/2005,19:04,1137.25,1137.25,1137.25,1137.25,2,0,2.00
09/05/2005,19:05,1137.25,1137.25,1137.25,1137.25,6,0,6.00
09/05/2005,19:06,1137.25,1137.25,1137.25,1137.25,1,0,1.00
09/05/2005,19:07,1137.25,1137.25,1137.25,1137.25,11,0,11.00
09/05/2005,19:08,1137.25,1137.50,1137.25,1137.50,6,0,6.00
09/05/2005,19:09,1137.25,1137.25,1137.25,1137.25,0,11,11.00
09/05/2005,19:10,1137.25,1137.25,1137.25,1137.25,0,10,10.00
09/05/2005,19:11,1137.25,1137.25,1137.25,1137.25,0,21,21.00
09/05/2005,19:13,1137.25,1137.25,1137.25,1137.25,0,2,2.00
09/05/2005,19:14,1137.25,1137.25,1137.25,1137.25,0,3,3.00
09/05/2005,19:16,1137.25,1137.25,1137.25,1137.25,0,17,17.00
09/05/2005,19:17,1137.50,1137.50,1137.50,1137.50,115,0,115.00
09/05/2005,19:18,1137.50,1137.50,1137.50,1137.50,21,0,21.00
09/05/2005,19:19,1137.50,1137.50,1137.50,1137.50,20,0,20.00
09/05/2005,19:20,1137.75,1137.75,1137.75,1137.75,1,0,1.00
09/05/2005,19:22,1137.50,1137.50,1137.50,1137.50,0,23,23.00
09/05/2005,19:23,1137.50,1137.50,1137.50,1137.50,0,4,4.00
09/05/2005,19:24,1137.50,1137.75,1137.50,1137.75,5,2,7.00
09/05/2005,19:25,1137.50,1137.75,1137.50,1137.75,1,4,5.00
09/05/2005,19:26,1137.50,1137.50,1137.50,1137.50,0,16,16.00
09/05/2005,19:28,1137.75,1137.75,1137.50,1137.50,1,10,11.00
09/05/2005,19:29,1137.50,1137.50,1137.50,1137.50,0,15,15.00
09/05/2005,19:30,1137.50,1137.50,1137.50,1137.50,0,2,2.00
09/05/2005,19:32,1137.75,1137.75,1137.75,1137.75,2,0,2.00
09/05/2005,19:34,1137.50,1137.50,1137.50,1137.50,0,15,15.00
09/05/2005,19:35,1137.75,1137.75,1137.75,1137.75,89,0,89.00
09/05/2005,19:37,1137.75,1137.75,1137.75,1137.75,5,0,5.00
09/05/2005,19:38,1138.00,1138.00,1138.00,1138.00,4,0,4.00
09/05/2005,19:39,1137.75,1137.75,1137.75,1137.75,0,5,5.00
09/05/2005,19:40,1138.00,1138.00,1137.75,1137.75,30,7,37.00
09/05/2005,19:41,1137.75,1137.75,1137.75,1137.75,0,4,4.00
09/05/2005,19:42,1137.75,1138.00,1137.75,1138.00,8,1,9.00
09/05/2005,19:43,1137.75,1137.75,1137.75,1137.75,0,10,10.00
09/05/2005,19:44,1137.75,1137.75,1137.75,1137.75,0,4,4.00
09/05/2005,19:45,1137.75,1137.75,1137.75,1137.75,0,4,4.00
09/05/2005,19:46,1137.75,1137.75,1137.75,1137.75,0,1,1.00
09/05/2005,19:47,1138.00,1138.00,1138.00,1138.00,40,0,40.00
09/05/2005,19:48,1138.00,1138.00,1138.00,1138.00,2,0,2.00
09/05/2005,19:49,1138.00,1138.00,1138.00,1138.00,64,0,64.00
09/05/2005,19:50,1138.00,1138.00,1138.00,1138.00,1,0,1.00
09/05/2005,19:51,1138.25,1138.25,1138.00,1138.00,4,1,5.00
09/05/2005,19:52,1138.25,1138.25,1138.25,1138.25,14,0,14.00
09/05/2005,19:53,1138.25,1138.25,1138.00,1138.00,9,4,13.00
09/05/2005,19:54,1138.00,1138.00,1138.00,1138.00,0,5,5.00
09/05/2005,19:55,1138.00,1138.25,1138.00,1138.25,4,1,5.00
09/05/2005,19:58,1138.25,1138.25,1138.25,1138.25,50,0,50.00
09/05/2005,20:00,1138.25,1138.25,1138.25,1138.25,1,0,1.00
09/05/2005,20:01,1138.25,1138.25,1138.25,1138.25,91,0,91.00
09/05/2005,20:02,1138.25,1138.50,1138.25,1138.25,11,1,12.00
09/05/2005,20:03,1138.25,1138.25,1138.25,1138.25,0,5,5.00
09/05/2005,20:04,1138.25,1138.25,1138.25,1138.25,0,30,30.00
09/05/2005,20:05,1138.25,1138.50,1138.25,1138.25,53,31,84.00
09/05/2005,20:06,1138.25,1138.50,1138.25,1138.50,1,6,7.00
09/05/2005,20:07,1138.25,1138.25,1138.25,1138.25,0,30,30.00
09/05/2005,20:08,1138.25,1138.25,1138.25,1138.25,0,14,14.00
09/05/2005,20:09,1138.25,1138.25,1138.25,1138.25,0,10,10.00
09/05/2005,20:10,1138.25,1138.50,1138.25,1138.50,40,1,41.00
09/05/2005,20:11,1138.50,1138.50,1138.50,1138.50,1,0,1.00
09/05/2005,20:13,1138.50,1138.50,1138.50,1138.50,1,0,1.00
09/05/2005,20:15,1138.25,1138.50,1138.25,1138.25,2,2,4.00
09/05/2005,20:16,1138.25,1138.25,1138.25,1138.25,0,1,1.00
09/05/2005,20:17,1138.25,1138.25,1138.25,1138.25,0,4,4.00
09/05/2005,20:18,1138.25,1138.25,1138.25,1138.25,0,2,2.00
09/05/2005,20:20,1138.25,1138.25,1138.25,1138.25,0,3,3.00
09/05/2005,20:21,1138.25,1138.25,1138.25,1138.25,0,1,1.00
09/05/2005,20:22,1138.25,1138.50,1138.25,1138.50,1,1,2.00
09/05/2005,20:24,1138.25,1138.25,1138.25,1138.25,0,13,13.00
09/05/2005,20:25,1138.25,1138.25,1138.25,1138.25,0,2,2.00
09/05/2005,20:26,1138.25,1138.25,1138.25,1138.25,0,13,13.00
09/05/2005,20:27,1138.25,1138.25,1138.25,1138.25,0,8,8.00
09/05/2005,20:28,1138.50,1138.50,1138.50,1138.50,36,0,36.00
09/05/2005,20:29,1138.50,1138.50,1138.25,1138.25,11,3,14.00
09/05/2005,20:34,1138.25,1138.25,1138.25,1138.25,0,2,2.00
09/05/2005,20:35,1138.50,1138.50,1138.50,1138.50,23,0,23.00
09/05/2005,20:36,1138.25,1138.25,1138.25,1138.25,0,4,4.00
09/05/2005,20:37,1138.50,1138.50,1138.25,1138.25,4,1,5.00
09/05/2005,20:39,1138.50,1138.50,1138.50,1138.50,10,0,10.00
09/05/2005,20:41,1138.25,1138.25,1138.25,1138.25,0,3,3.00
09/05/2005,20:42,1138.50,1138.50,1138.50,1138.50,2,0,2.00
09/05/2005,20:43,1138.25,1138.25,1138.25,1138.25,0,4,4.00
09/05/2005,20:48,1138.25,1138.25,1138.25,1138.25,0,10,10.00
09/05/2005,20:49,1138.25,1138.25,1138.25,1138.25,0,1,1.00
09/05/2005,20:50,1138.50,1138.50,1138.50,1138.50,1,0,1.00
09/05/2005,20:51,1138.25,1138.50,1138.25,1138.50,1,2,3.00
09/05/2005,20:53,1138.50,1138.50,1138.50,1138.50,1,0,1.00
09/05/2005,20:54,1138.25,1138.25,1138.25,1138.25,0,1,1.00
09/05/2005,20:55,1138.50,1138.50,1138.50,1138.50,50,0,50.00
09/05/2005,20:59,1138.50,1138.50,1138.50,1138.50,4,0,4.00
09/05/2005,21:01,1138.25,1138.25,1138.25,1138.25,0,3,3.00
09/05/2005,21:04,1138.25,1138.25,1138.25,1138.25,0,81,81.00
09/05/2005,21:12,1138.25,1138.25,1138.25,1138.25,0,2,2.00
09/05/2005,21:14,1138.00,1138.00,1138.00,1138.00,0,2,2.00
09/05/2005,21:16,1138.00,1138.00,1138.00,1138.00,0,5,5.00
09/05/2005,21:17,1138.00,1138.00,1138.00,1138.00,0,35,35.00
09/05/2005,21:18,1138.00,1138.00,1138.00,1138.00,0,3,3.00
09/05/2005,21:19,1138.25,1138.25,1138.25,1138.25,31,0,31.00
09/05/2005,21:23,1138.00,1138.00,1138.00,1138.00,0,1,1.00
09/05/2005,21:24,1138.00,1138.25,1138.00,1138.25,1,4,5.00
09/05/2005,21:26,1138.00,1138.00,1138.00,1138.00,0,1,1.00
09/05/2005,21:30,1138.00,1138.00,1138.00,1138.00,0,59,59.00
09/05/2005,21:35,1138.00,1138.00,1138.00,1138.00,0,20,20.00
09/05/2005,21:36,1138.00,1138.00,1138.00,1138.00,0,6,6.00
09/05/2005,21:38,1137.75,1137.75,1137.75,1137.75,0,1,1.00
09/05/2005,21:39,1137.75,1138.00,1137.75,1138.00,1,1,2.00
09/05/2005,21:42,1138.00,1138.00,1138.00,1138.00,6,0,6.00
09/05/2005,21:45,1138.00,1138.00,1138.00,1138.00,20,0,20.00
09/05/2005,21:46,1138.00,1138.00,1138.00,1138.00,3,0,3.00
09/05/2005,21:47,1138.00,1138.00,1138.00,1138.00,2,0,2.00
09/05/2005,21:51,1138.25,1138.25,1138.25,1138.25,2,0,2.00
09/05/2005,21:52,1138.00,1138.00,1138.00,1138.00,0,3,3.00
09/05/2005,21:54,1138.00,1138.00,1138.00,1138.00,0,2,2.00
09/05/2005,21:56,1138.00,1138.00,1138.00,1138.00,0,2,2.00
09/05/2005,21:57,1138.00,1138.00,1138.00,1138.00,0,1,1.00
09/05/2005,21:58,1138.25,1138.25,1138.25,1138.25,24,0,24.00
09/05/2005,21:59,1138.25,1138.25,1138.25,1138.25,1,0,1.00
09/05/2005,22:00,1138.50,1138.50,1138.50,1138.50,100,0,100.00
09/05/2005,22:01,1138.50,1138.50,1138.50,1138.50,52,0,52.00
09/05/2005,22:06,1138.50,1138.50,1138.25,1138.25,1,32,33.00
09/05/2005,22:07,1138.25,1138.50,1138.25,1138.25,1,23,24.00
09/05/2005,22:10,1138.25,1138.25,1138.25,1138.25,0,2,2.00
09/05/2005,22:12,1138.25,1138.25,1138.00,1138.00,0,7,7.00
09/05/2005,22:19,1138.00,1138.00,1138.00,1138.00,0,1,1.00
09/05/2005,22:22,1138.00,1138.25,1138.00,1138.00,21,3,24.00
09/05/2005,22:25,1138.25,1138.25,1138.00,1138.00,1,5,6.00
09/05/2005,22:26,1138.00,1138.00,1137.75,1137.75,0,180,180.00
09/05/2005,22:27,1137.75,1137.75,1137.75,1137.75,0,7,7.00
09/05/2005,22:28,1137.75,1137.75,1137.75,1137.75,0,17,17.00
09/05/2005,22:29,1137.75,1137.75,1137.75,1137.75,0,5,5.00
09/05/2005,22:30,1137.75,1137.75,1137.75,1137.75,0,16,16.00
09/05/2005,22:31,1137.75,1137.75,1137.75,1137.75,0,4,4.00
09/05/2005,22:32,1138.00,1138.00,1138.00,1138.00,1,0,1.00
09/05/2005,22:33,1137.75,1137.75,1137.75,1137.75,0,10,10.00
09/05/2005,22:35,1137.75,1137.75,1137.75,1137.75,0,12,12.00
09/05/2005,22:36,1137.75,1137.75,1137.75,1137.75,0,10,10.00
09/05/2005,22:37,1137.75,1137.75,1137.75,1137.75,0,5,5.00
09/05/2005,22:38,1137.75,1137.75,1137.75,1137.75,0,15,15.00
09/05/2005,22:39,1137.75,1137.75,1137.75,1137.75,0,10,10.00
09/05/2005,22:40,1137.75,1137.75,1137.50,1137.75,1,28,29.00
09/05/2005,22:41,1137.75,1137.75,1137.75,1137.75,5,0,5.00
09/05/2005,22:43,1137.75,1137.75,1137.75,1137.75,1,0,1.00
09/05/2005,22:45,1137.75,1137.75,1137.75,1137.75,1,0,1.00
09/05/2005,22:46,1137.75,1137.75,1137.75,1137.75,1,0,1.00
09/05/2005,22:52,1137.75,1137.75,1137.75,1137.75,24,0,24.00
09/05/2005,22:54,1138.00,1138.00,1138.00,1138.00,1,0,1.00
09/05/2005,23:02,1138.00,1138.00,1138.00,1138.00,16,0,16.00
09/05/2005,23:05,1137.75,1137.75,1137.50,1137.50,0,48,48.00
09/05/2005,23:06,1137.75,1137.75,1137.75,1137.75,29,0,29.00
09/05/2005,23:07,1137.75,1137.75,1137.75,1137.75,11,0,11.00
09/05/2005,23:12,1137.75,1137.75,1137.75,1137.75,49,0,49.00
09/05/2005,23:14,1137.75,1137.75,1137.75,1137.75,12,0,12.00
09/05/2005,23:15,1137.50,1137.50,1137.50,1137.50,0,2,2.00
09/05/2005,23:17,1137.50,1137.50,1137.50,1137.50,0,5,5.00
09/05/2005,23:21,1137.50,1137.50,1137.50,1137.50,0,6,6.00
09/05/2005,23:25,1137.50,1137.50,1137.50,1137.50,0,50,50.00
09/05/2005,23:30,1137.50,1137.50,1137.50,1137.50,0,1,1.00
09/05/2005,23:32,1137.75,1137.75,1137.75,1137.75,2,0,2.00
09/05/2005,23:33,1137.75,1137.75,1137.50,1137.50,1,10,11.00
09/05/2005,23:35,1137.50,1137.50,1137.50,1137.50,0,1,1.00
09/05/2005,23:38,1137.50,1137.50,1137.50,1137.50,0,259,259.00
09/05/2005,23:39,1137.50,1137.50,1137.50,1137.50,0,16,16.00
09/05/2005,23:40,1137.50,1137.50,1137.50,1137.50,0,29,29.00
09/05/2005,23:41,1137.75,1137.75,1137.75,1137.75,3,0,3.00
09/05/2005,23:45,1137.75,1137.75,1137.75,1137.75,5,0,5.00
09/05/2005,23:48,1137.50,1137.50,1137.50,1137.50,0,16,16.00
09/05/2005,23:49,1137.50,1137.50,1137.50,1137.50,0,11,11.00
09/05/2005,23:50,1137.50,1137.50,1137.50,1137.50,0,5,5.00
09/05/2005,23:51,1137.50,1137.50,1137.50,1137.50,0,18,18.00
09/05/2005,23:55,1137.50,1137.50,1137.25,1137.25,0,108,108.00
09/05/2005,23:59,1137.25,1137.25,1137.25,1137.25,0,5,5.00
09/06/2005,00:01,1137.50,1137.50,1137.50,1137.50,17,0,17.00
09/06/2005,00:11,1137.50,1137.50,1137.50,1137.50,10,0,10.00
09/06/2005,00:12,1137.25,1137.25,1137.25,1137.25,0,107,107.00
09/06/2005,00:13,1137.00,1137.00,1137.00,1137.00,0,25,25.00
09/06/2005,00:17,1137.00,1137.00,1137.00,1137.00,0,4,4.00
09/06/2005,00:19,1137.25,1137.25,1137.00,1137.00,1,42,43.00
09/06/2005,00:20,1137.00,1137.00,1136.75,1136.75,0,39,39.00
09/06/2005,00:21,1137.00,1137.00,1137.00,1137.00,50,0,50.00
09/06/2005,00:22,1137.00,1137.00,1137.00,1137.00,123,0,123.00
09/06/2005,00:23,1137.00,1137.00,1137.00,1137.00,11,0,11.00
09/06/2005,00:25,1137.00,1137.00,1137.00,1137.00,27,0,27.00
09/06/2005,00:28,1137.00,1137.00,1137.00,1137.00,5,0,5.00
09/06/2005,00:33,1137.00,1137.00,1137.00,1137.00,67,0,67.00
09/06/2005,00:34,1136.75,1137.00,1136.75,1137.00,2,1,3.00
09/06/2005,00:36,1136.75,1136.75,1136.75,1136.75,0,1,1.00
09/06/2005,00:37,1137.00,1137.00,1137.00,1137.00,3,0,3.00
09/06/2005,00:39,1137.00,1137.00,1137.00,1137.00,13,0,13.00
09/06/2005,00:41,1137.00,1137.00,1136.75,1136.75,8,5,13.00
09/06/2005,00:48,1136.75,1136.75,1136.75,1136.75,0,11,11.00
09/06/2005,00:49,1136.75,1136.75,1136.75,1136.75,0,170,170.00
09/06/2005,00:50,1136.75,1136.75,1136.75,1136.75,0,35,35.00
09/06/2005,00:51,1136.75,1136.75,1136.75,1136.75,0,10,10.00
09/06/2005,00:52,1137.00,1137.00,1137.00,1137.00,4,0,4.00
09/06/2005,00:54,1136.75,1136.75,1136.50,1136.50,0,26,26.00
09/06/2005,00:55,1136.75,1136.75,1136.75,1136.75,6,0,6.00
09/06/2005,00:56,1136.75,1136.75,1136.75,1136.75,22,0,22.00
09/06/2005,00:57,1136.75,1136.75,1136.75,1136.75,3,0,3.00
09/06/2005,00:58,1136.75,1136.75,1136.75,1136.75,2,0,2.00
09/06/2005,00:59,1136.75,1136.75,1136.75,1136.75,12,0,12.00
09/06/2005,01:00,1136.75,1136.75,1136.75,1136.75,1,0,1.00
09/06/2005,01:01,1136.75,1136.75,1136.75,1136.75,2,0,2.00
09/06/2005,01:05,1136.75,1136.75,1136.75,1136.75,23,0,23.00
09/06/2005,01:06,1136.75,1136.75,1136.75,1136.75,26,0,26.00
09/06/2005,01:07,1136.75,1136.75,1136.75,1136.75,29,0,29.00
09/06/2005,01:08,1136.50,1136.50,1136.50,1136.50,0,2,2.00
09/06/2005,01:10,1136.75,1136.75,1136.75,1136.75,21,0,21.00
09/06/2005,01:12,1136.75,1136.75,1136.75,1136.75,1,0,1.00
09/06/2005,01:14,1136.75,1136.75,1136.75,1136.75,2,0,2.00
09/06/2005,01:15,1136.75,1136.75,1136.75,1136.75,2,0,2.00
09/06/2005,01:16,1136.75,1136.75,1136.75,1136.75,4,0,4.00
09/06/2005,01:18,1136.75,1136.75,1136.75,1136.75,26,0,26.00
09/06/2005,01:19,1136.75,1136.75,1136.75,1136.75,21,0,21.00
09/06/2005,01:21,1136.75,1136.75,1136.75,1136.75,18,0,18.00
09/06/2005,01:22,1136.75,1136.75,1136.75,1136.75,22,0,22.00
09/06/2005,01:24,1136.75,1136.75,1136.75,1136.75,22,0,22.00
09/06/2005,01:25,1136.75,1136.75,1136.75,1136.75,9,0,9.00
09/06/2005,01:26,1136.75,1136.75,1136.75,1136.75,10,0,10.00
09/06/2005,01:27,1136.75,1136.75,1136.75,1136.75,8,0,8.00
09/06/2005,01:28,1136.75,1136.75,1136.75,1136.75,5,0,5.00
09/06/2005,01:29,1137.00,1137.00,1136.75,1136.75,25,2,27.00
09/06/2005,01:31,1137.00,1137.00,1137.00,1137.00,1,0,1.00
09/06/2005,01:32,1137.00,1137.00,1137.00,1137.00,1,0,1.00
09/06/2005,01:33,1137.00,1137.00,1136.75,1136.75,8,3,11.00
09/06/2005,01:34,1137.00,1137.00,1137.00,1137.00,30,0,30.00
09/06/2005,01:35,1137.00,1137.00,1137.00,1137.00,3,0,3.00
09/06/2005,01:36,1136.75,1137.00,1136.75,1137.00,30,22,52.00
09/06/2005,01:37,1136.75,1136.75,1136.50,1136.75,30,14,44.00
09/06/2005,01:38,1136.75,1136.75,1136.75,1136.75,6,0,6.00
09/06/2005,01:39,1136.50,1136.75,1136.50,1136.50,32,251,283.00
09/06/2005,01:40,1136.50,1136.50,1136.50,1136.50,0,65,65.00
09/06/2005,01:42,1136.25,1136.25,1136.25,1136.25,0,3,3.00
09/06/2005,01:45,1136.50,1136.50,1136.50,1136.50,2,0,2.00
09/06/2005,01:46,1136.25,1136.25,1136.25,1136.25,0,5,5.00
09/06/2005,01:47,1136.25,1136.25,1136.25,1136.25,0,5,5.00
09/06/2005,01:48,1136.25,1136.25,1136.25,1136.25,0,11,11.00
09/06/2005,01:49,1136.25,1136.25,1136.25,1136.25,0,151,151.00
09/06/2005,01:50,1136.25,1136.25,1136.25,1136.25,0,43,43.00
09/06/2005,01:51,1136.25,1136.25,1136.25,1136.25,0,3,3.00
09/06/2005,01:52,1136.25,1136.25,1136.00,1136.25,1,36,37.00
09/06/2005,01:53,1136.25,1136.25,1136.00,1136.00,17,7,24.00
09/06/2005,01:54,1136.25,1136.25,1136.00,1136.00,30,13,43.00
09/06/2005,01:56,1136.50,1136.50,1136.25,1136.25,50,2,52.00
09/06/2005,01:57,1136.50,1136.50,1136.25,1136.50,26,22,48.00
09/06/2005,01:58,1136.50,1136.50,1136.50,1136.50,5,0,5.00
09/06/2005,01:59,1136.25,1136.50,1136.25,1136.25,30,131,161.00
09/06/2005,02:01,1136.25,1136.50,1136.25,1136.50,17,7,24.00
09/06/2005,02:02,1136.25,1136.50,1136.00,1136.50,10,25,35.00
09/06/2005,02:03,1136.50,1136.50,1136.00,1136.00,4,16,20.00
09/06/2005,02:04,1136.25,1136.50,1136.25,1136.50,40,0,40.00
09/06/2005,02:05,1136.50,1136.75,1136.50,1136.75,28,6,34.00
09/06/2005,02:06,1136.75,1137.00,1136.75,1136.75,41,17,58.00
09/06/2005,02:07,1136.75,1137.00,1136.75,1137.00,2,58,60.00
09/06/2005,02:08,1136.75,1137.25,1136.75,1137.00,103,33,136.00
09/06/2005,02:09,1137.00,1137.50,1137.00,1137.50,234,86,320.00
09/06/2005,02:10,1137.50,1137.75,1137.50,1137.50,86,68,154.00
09/06/2005,02:11,1137.50,1138.00,1137.50,1138.00,363,147,510.00
09/06/2005,02:12,1138.00,1138.50,1138.00,1138.50,274,21,295.00
09/06/2005,02:13,1138.25,1138.25,1138.00,1138.25,211,111,322.00
09/06/2005,02:14,1138.00,1138.25,1138.00,1138.00,25,10,35.00
09/06/2005,02:15,1138.25,1138.25,1138.00,1138.00,1,203,204.00
09/06/2005,02:16,1138.00,1138.00,1138.00,1138.00,0,28,28.00
09/06/2005,02:17,1137.75,1137.75,1137.75,1137.75,0,6,6.00
09/06/2005,02:18,1138.00,1138.00,1138.00,1138.00,8,0,8.00
09/06/2005,02:19,1137.75,1137.75,1137.75,1137.75,0,2,2.00
09/06/2005,02:20,1137.75,1138.00,1137.75,1137.75,6,103,109.00
09/06/2005,02:21,1137.50,1137.75,1137.50,1137.75,257,3,260.00
09/06/2005,02:22,1137.75,1137.75,1137.50,1137.75,2,13,15.00
09/06/2005,02:23,1137.50,1137.75,1137.50,1137.50,6,117,123.00
09/06/2005,02:24,1137.50,1137.50,1137.50,1137.50,0,66,66.00
09/06/2005,02:25,1137.50,1137.50,1137.50,1137.50,0,16,16.00
09/06/2005,02:26,1137.25,1137.25,1137.25,1137.25,0,73,73.00
09/06/2005,02:27,1137.25,1137.50,1137.25,1137.50,6,104,110.00
09/06/2005,02:28,1137.25,1137.25,1137.00,1137.25,41,75,116.00
09/06/2005,02:29,1137.50,1137.50,1137.25,1137.25,11,16,27.00
09/06/2005,02:30,1137.25,1137.25,1137.00,1137.00,0,27,27.00
09/06/2005,02:31,1137.00,1137.25,1137.00,1137.25,84,7,91.00
09/06/2005,02:32,1137.50,1137.50,1137.50,1137.50,25,0,25.00
09/06/2005,02:33,1137.25,1137.25,1137.00,1137.00,0,107,107.00
09/06/2005,02:34,1137.25,1137.25,1137.25,1137.25,37,0,37.00
09/06/2005,02:35,1137.25,1137.25,1137.25,1137.25,80,0,80.00
09/06/2005,02:36,1137.50,1137.75,1137.50,1137.75,209,0,209.00
09/06/2005,02:37,1137.75,1137.75,1137.75,1137.75,142,0,142.00
09/06/2005,02:38,1137.75,1137.75,1137.50,1137.75,134,6,140.00
09/06/2005,02:39,1137.75,1137.75,1137.50,1137.75,45,3,48.00
09/06/2005,02:40,1137.75,1137.75,1137.75,1137.75,81,0,81.00
09/06/2005,02:41,1137.75,1137.75,1137.75,1137.75,39,0,39.00
09/06/2005,02:42,1137.75,1137.75,1137.50,1137.75,208,1,209.00
09/06/2005,02:43,1138.00,1138.00,1137.75,1137.75,13,1,14.00
09/06/2005,02:44,1138.00,1138.00,1137.75,1137.75,97,1,98.00
09/06/2005,02:45,1137.75,1138.00,1137.75,1137.75,5,9,14.00
09/06/2005,02:46,1138.00,1138.00,1137.75,1137.75,5,6,11.00
09/06/2005,02:47,1137.75,1138.00,1137.75,1138.00,17,1,18.00
09/06/2005,02:48,1138.00,1138.50,1138.00,1138.25,255,46,301.00
09/06/2005,02:49,1138.25,1138.50,1138.25,1138.25,1,258,259.00
09/06/2005,02:50,1138.50,1138.75,1138.50,1138.50,446,1,447.00
09/06/2005,02:51,1138.75,1139.00,1138.75,1138.75,229,55,284.00
09/06/2005,02:52,1138.75,1138.75,1138.75,1138.75,0,46,46.00
09/06/2005,02:53,1138.75,1139.00,1138.75,1138.75,6,133,139.00
09/06/2005,02:54,1139.00,1139.00,1139.00,1139.00,75,0,75.00
09/06/2005,02:55,1139.00,1139.00,1139.00,1139.00,5,0,5.00
09/06/2005,02:56,1139.00,1139.25,1139.00,1139.00,243,7,250.00
09/06/2005,02:57,1139.25,1139.25,1139.00,1139.00,1,14,15.00
09/06/2005,02:58,1139.00,1139.25,1138.75,1139.25,76,109,185.00
09/06/2005,02:59,1139.25,1139.25,1139.25,1139.25,10,0,10.00
09/06/2005,03:00,1139.25,1139.25,1139.00,1139.00,7,5,12.00
09/06/2005,03:01,1139.00,1139.25,1139.00,1139.25,5,8,13.00
09/06/2005,03:02,1139.00,1139.00,1139.00,1139.00,0,3,3.00
09/06/2005,03:03,1139.00,1139.00,1139.00,1139.00,0,153,153.00
09/06/2005,03:04,1139.00,1139.00,1138.75,1138.75,0,7,7.00
09/06/2005,03:06,1139.00,1139.00,1139.00,1139.00,5,0,5.00
09/06/2005,03:07,1138.75,1138.75,1138.50,1138.75,5,230,235.00
09/06/2005,03:08,1138.50,1138.50,1138.25,1138.50,25,126,151.00
09/06/2005,03:09,1138.50,1139.00,1138.50,1138.75,71,31,102.00
09/06/2005,03:10,1138.50,1138.75,1138.50,1138.50,1,3,4.00
09/06/2005,03:11,1138.50,1138.75,1138.50,1138.75,27,1,28.00
09/06/2005,03:12,1139.00,1139.00,1139.00,1139.00,6,0,6.00
09/06/2005,03:13,1138.75,1139.00,1138.75,1139.00,7,1,8.00
09/06/2005,03:14,1139.00,1139.00,1138.75,1138.75,5,51,56.00
09/06/2005,03:15,1139.00,1139.50,1139.00,1139.25,309,27,336.00
09/06/2005,03:16,1139.25,1139.50,1139.25,1139.25,5,73,78.00
09/06/2005,03:17,1139.25,1139.25,1139.00,1139.25,122,252,374.00
09/06/2005,03:18,1139.25,1139.25,1139.25,1139.25,32,0,32.00
09/06/2005,03:19,1139.00,1139.25,1139.00,1139.25,52,100,152.00
09/06/2005,03:20,1139.50,1139.50,1139.50,1139.50,14,0,14.00
09/06/2005,03:21,1139.25,1139.25,1139.00,1139.00,0,76,76.00
09/06/2005,03:22,1139.00,1139.50,1139.00,1139.50,86,6,92.00
09/06/2005,03:23,1139.25,1139.50,1139.25,1139.50,6,21,27.00
09/06/2005,03:24,1139.25,1139.25,1139.25,1139.25,0,35,35.00
09/06/2005,03:25,1139.25,1139.50,1139.25,1139.25,7,6,13.00
09/06/2005,03:26,1139.25,1139.25,1139.00,1139.00,0,177,177.00
09/06/2005,03:27,1139.00,1139.25,1139.00,1139.00,1,51,52.00
09/06/2005,03:28,1139.00,1139.25,1139.00,1139.00,6,112,118.00
09/06/2005,03:29,1139.00,1139.00,1139.00,1139.00,0,19,19.00
09/06/2005,03:30,1138.75,1138.75,1138.75,1138.75,0,2,2.00
09/06/2005,03:31,1139.00,1139.00,1139.00,1139.00,5,0,5.00
09/06/2005,03:33,1138.75,1139.00,1138.75,1139.00,31,7,38.00
09/06/2005,03:34,1139.00,1139.00,1138.75,1139.00,78,1,79.00
09/06/2005,03:35,1139.00,1139.00,1139.00,1139.00,3,0,3.00
09/06/2005,03:36,1139.00,1139.00,1139.00,1139.00,19,0,19.00
09/06/2005,03:37,1139.00,1139.00,1139.00,1139.00,1,0,1.00
09/06/2005,03:38,1139.00,1139.00,1139.00,1139.00,2,0,2.00
09/06/2005,03:39,1139.25,1139.25,1139.25,1139.25,5,0,5.00
09/06/2005,03:40,1139.00,1139.00,1139.00,1139.00,0,8,8.00
09/06/2005,03:41,1139.00,1139.00,1139.00,1139.00,0,46,46.00
09/06/2005,03:42,1139.00,1139.00,1139.00,1139.00,0,15,15.00
09/06/2005,03:43,1139.00,1139.25,1139.00,1139.25,1,1,2.00
09/06/2005,03:44,1139.25,1139.25,1139.00,1139.00,5,10,15.00
09/06/2005,03:45,1139.00,1139.00,1139.00,1139.00,0,12,12.00
09/06/2005,03:46,1139.25,1139.25,1139.25,1139.25,15,0,15.00
09/06/2005,03:47,1139.00,1139.00,1139.00,1139.00,0,13,13.00
09/06/2005,03:48,1139.00,1139.00,1139.00,1139.00,0,49,49.00
09/06/2005,03:49,1139.25,1139.25,1139.00,1139.00,3,1,4.00
09/06/2005,03:51,1139.25,1139.25,1139.25,1139.25,5,0,5.00
09/06/2005,03:53,1139.25,1139.25,1139.25,1139.25,7,0,7.00
09/06/2005,03:55,1139.25,1139.25,1139.25,1139.25,155,0,155.00
09/06/2005,03:57,1139.25,1139.25,1139.25,1139.25,5,0,5.00
09/06/2005,03:59,1139.00,1139.25,1139.00,1139.25,7,14,21.00
09/06/2005,04:00,1139.00,1139.00,1138.75,1139.00,10,101,111.00
09/06/2005,04:01,1139.00,1139.00,1139.00,1139.00,13,0,13.00
09/06/2005,04:02,1139.25,1139.25,1139.00,1139.25,15,4,19.00
09/06/2005,04:03,1139.25,1139.25,1139.00,1139.00,1,4,5.00
09/06/2005,04:04,1139.25,1139.25,1139.00,1139.00,6,50,56.00
09/06/2005,04:06,1139.25,1139.25,1139.25,1139.25,5,0,5.00
09/06/2005,04:07,1139.00,1139.25,1139.00,1139.25,7,1,8.00
09/06/2005,04:08,1139.00,1139.00,1139.00,1139.00,0,1,1.00
09/06/2005,04:09,1139.00,1139.25,1139.00,1139.25,5,1,6.00
09/06/2005,04:10,1139.00,1139.00,1138.75,1139.00,2,171,173.00
09/06/2005,04:11,1139.00,1139.00,1139.00,1139.00,2,0,2.00
09/06/2005,04:12,1138.75,1139.00,1138.75,1138.75,5,33,38.00
09/06/2005,04:13,1138.75,1138.75,1138.75,1138.75,0,1,1.00
09/06/2005,04:14,1139.00,1139.00,1138.75,1138.75,5,4,9.00
09/06/2005,04:16,1139.00,1139.00,1138.50,1138.75,14,194,208.00
09/06/2005,04:17,1138.75,1138.75,1138.50,1138.50,7,3,10.00
09/06/2005,04:18,1138.75,1138.75,1138.50,1138.75,61,1,62.00
09/06/2005,04:19,1138.75,1138.75,1138.50,1138.50,8,1,9.00
09/06/2005,04:20,1138.75,1139.00,1138.75,1139.00,26,0,26.00
09/06/2005,04:21,1139.00,1139.00,1139.00,1139.00,26,0,26.00
09/06/2005,04:22,1139.00,1139.00,1139.00,1139.00,27,0,27.00
09/06/2005,04:23,1139.00,1139.00,1139.00,1139.00,41,0,41.00
09/06/2005,04:24,1139.25,1139.25,1139.25,1139.25,6,0,6.00
09/06/2005,04:26,1139.00,1139.25,1139.00,1139.25,7,4,11.00
09/06/2005,04:27,1139.25,1139.25,1139.25,1139.25,10,0,10.00
09/06/2005,04:28,1139.25,1139.25,1139.00,1139.00,5,11,16.00
09/06/2005,04:29,1139.00,1139.25,1139.00,1139.25,10,1,11.00
09/06/2005,04:31,1139.25,1139.25,1139.25,1139.25,11,0,11.00
09/06/2005,04:32,1139.25,1139.25,1139.25,1139.25,123,0,123.00
09/06/2005,04:33,1139.25,1139.50,1139.25,1139.25,18,36,54.00
09/06/2005,04:34,1139.25,1139.25,1139.25,1139.25,0,49,49.00
09/06/2005,04:35,1139.25,1139.50,1139.25,1139.25,6,5,11.00
09/06/2005,04:36,1139.25,1139.25,1139.25,1139.25,0,28,28.00
09/06/2005,04:37,1139.25,1139.25,1139.25,1139.25,0,46,46.00
09/06/2005,04:38,1139.25,1139.25,1139.25,1139.25,0,7,7.00
09/06/2005,04:39,1139.25,1139.25,1139.25,1139.25,0,3,3.00
09/06/2005,04:40,1139.25,1139.25,1139.25,1139.25,0,32,32.00
09/06/2005,04:41,1139.50,1139.50,1139.50,1139.50,15,0,15.00
09/06/2005,04:42,1139.25,1139.25,1139.25,1139.25,0,7,7.00
09/06/2005,04:43,1139.25,1139.25,1139.25,1139.25,0,14,14.00
09/06/2005,04:44,1139.00,1139.00,1139.00,1139.00,0,1,1.00
09/06/2005,04:45,1139.00,1139.00,1139.00,1139.00,0,20,20.00
09/06/2005,04:46,1139.25,1139.25,1139.25,1139.25,13,0,13.00
09/06/2005,04:47,1139.25,1139.25,1139.25,1139.25,2,0,2.00
09/06/2005,04:48,1139.25,1139.25,1139.00,1139.00,2,4,6.00
09/06/2005,04:49,1139.00,1139.00,1139.00,1139.00,0,150,150.00
09/06/2005,04:51,1139.25,1139.25,1139.00,1139.00,2,140,142.00
09/06/2005,04:52,1139.00,1139.00,1138.75,1138.75,0,10,10.00
09/06/2005,04:53,1138.75,1138.75,1138.75,1138.75,0,3,3.00
09/06/2005,04:54,1138.75,1138.75,1138.50,1138.75,1,66,67.00
09/06/2005,04:55,1139.00,1139.00,1138.75,1138.75,4,3,7.00
09/06/2005,04:57,1139.00,1139.00,1139.00,1139.00,104,0,104.00
09/06/2005,04:58,1138.75,1138.75,1138.75,1138.75,0,1,1.00
09/06/2005,04:59,1138.75,1139.00,1138.50,1139.00,21,100,121.00
09/06/2005,05:00,1138.75,1138.75,1138.75,1138.75,0,4,4.00
09/06/2005,05:01,1139.00,1139.00,1139.00,1139.00,18,0,18.00
09/06/2005,05:02,1139.00,1139.00,1139.00,1139.00,4,0,4.00
09/06/2005,05:03,1139.00,1139.25,1139.00,1139.25,30,0,30.00
09/06/2005,05:04,1139.00,1139.00,1139.00,1139.00,0,26,26.00
09/06/2005,05:05,1139.00,1139.00,1139.00,1139.00,0,8,8.00
09/06/2005,05:06,1139.00,1139.00,1139.00,1139.00,0,7,7.00
09/06/2005,05:07,1138.75,1138.75,1138.75,1138.75,0,1,1.00
09/06/2005,05:08,1138.75,1139.00,1138.75,1139.00,9,3,12.00
09/06/2005,05:10,1139.00,1139.00,1139.00,1139.00,60,0,60.00
09/06/2005,05:11,1139.25,1139.25,1139.00,1139.00,5,6,11.00
09/06/2005,05:12,1139.00,1139.00,1139.00,1139.00,0,3,3.00
09/06/2005,05:13,1139.25,1139.25,1139.25,1139.25,6,0,6.00
09/06/2005,05:15,1139.00,1139.00,1139.00,1139.00,0,51,51.00
09/06/2005,05:16,1139.00,1139.25,1139.00,1139.00,56,8,64.00
09/06/2005,05:17,1139.00,1139.00,1139.00,1139.00,0,3,3.00
09/06/2005,05:18,1139.25,1139.25,1139.25,1139.25,1,0,1.00
09/06/2005,05:19,1139.25,1139.25,1139.25,1139.25,5,0,5.00
09/06/2005,05:20,1139.00,1139.00,1139.00,1139.00,0,3,3.00
09/06/2005,05:21,1139.00,1139.00,1139.00,1139.00,0,65,65.00
09/06/2005,05:22,1139.00,1139.00,1139.00,1139.00,0,27,27.00
09/06/2005,05:23,1139.00,1139.25,1139.00,1139.00,5,3,8.00
09/06/2005,05:24,1139.00,1139.00,1139.00,1139.00,0,10,10.00
09/06/2005,05:25,1138.75,1139.00,1138.75,1139.00,18,5,23.00
09/06/2005,05:26,1139.00,1139.00,1139.00,1139.00,5,0,5.00
09/06/2005,05:28,1139.00,1139.00,1138.75,1138.75,6,40,46.00
09/06/2005,05:30,1138.75,1139.00,1138.75,1139.00,6,9,15.00
09/06/2005,05:31,1139.00,1139.00,1138.75,1139.00,57,1,58.00
09/06/2005,05:32,1139.00,1139.00,1139.00,1139.00,5,0,5.00
09/06/2005,05:33,1138.75,1138.75,1138.75,1138.75,0,5,5.00
09/06/2005,05:34,1139.00,1139.25,1139.00,1139.00,9,20,29.00
09/06/2005,05:35,1139.00,1139.00,1138.75,1138.75,0,58,58.00
09/06/2005,05:36,1138.75,1138.75,1138.75,1138.75,0,2,2.00
09/06/2005,05:37,1138.75,1139.00,1138.75,1139.00,5,3,8.00
09/06/2005,05:38,1138.75,1139.00,1138.75,1138.75,3,41,44.00
09/06/2005,05:39,1138.75,1138.75,1138.75,1138.75,0,14,14.00
09/06/2005,05:41,1138.75,1138.75,1138.75,1138.75,0,58,58.00
09/06/2005,05:42,1139.00,1139.00,1139.00,1139.00,16,0,16.00
09/06/2005,05:43,1138.75,1138.75,1138.75,1138.75,0,2,2.00
09/06/2005,05:44,1138.75,1139.00,1138.75,1138.75,7,2,9.00
09/06/2005,05:45,1138.75,1138.75,1138.75,1138.75,0,4,4.00
09/06/2005,05:46,1138.75,1139.00,1138.75,1139.00,5,32,37.00
09/06/2005,05:47,1139.00,1139.00,1139.00,1139.00,6,0,6.00
09/06/2005,05:48,1138.75,1138.75,1138.75,1138.75,0,8,8.00
09/06/2005,05:49,1138.75,1138.75,1138.50,1138.75,24,122,146.00
09/06/2005,05:50,1138.75,1138.75,1138.75,1138.75,60,0,60.00
09/06/2005,05:51,1138.50,1138.75,1138.50,1138.75,43,2,45.00
09/06/2005,05:52,1138.75,1138.75,1138.75,1138.75,51,0,51.00
09/06/2005,05:53,1138.75,1139.00,1138.50,1139.00,132,5,137.00
09/06/2005,05:54,1139.00,1139.00,1138.50,1138.50,1,285,286.00
09/06/2005,05:55,1138.50,1138.75,1138.50,1138.50,1,125,126.00
09/06/2005,05:56,1138.50,1138.50,1138.50,1138.50,0,59,59.00
09/06/2005,05:57,1138.75,1138.75,1138.50,1138.50,5,10,15.00
09/06/2005,05:58,1138.50,1138.50,1138.50,1138.50,0,117,117.00
09/06/2005,05:59,1138.50,1138.50,1138.50,1138.50,0,17,17.00
09/06/2005,06:00,1138.50,1138.50,1138.50,1138.50,0,2,2.00
09/06/2005,06:02,1138.50,1138.50,1138.25,1138.50,1,8,9.00
09/06/2005,06:03,1138.50,1138.75,1138.50,1138.50,58,10,68.00
09/06/2005,06:04,1138.50,1138.75,1138.50,1138.50,4,13,17.00
09/06/2005,06:05,1138.50,1138.75,1138.50,1138.75,1,46,47.00
09/06/2005,06:06,1138.50,1138.75,1138.50,1138.75,3,26,29.00
09/06/2005,06:07,1138.50,1138.75,1138.50,1138.75,1,13,14.00
09/06/2005,06:08,1138.75,1138.75,1138.50,1138.50,6,70,76.00
09/06/2005,06:09,1138.75,1139.00,1138.75,1139.00,265,0,265.00
09/06/2005,06:10,1139.00,1139.25,1139.00,1139.00,112,2,114.00
09/06/2005,06:11,1139.25,1139.25,1139.25,1139.25,101,0,101.00
09/06/2005,06:12,1139.00,1139.00,1139.00,1139.00,0,3,3.00
09/06/2005,06:13,1139.25,1139.25,1139.00,1139.00,12,5,17.00
09/06/2005,06:14,1139.00,1139.00,1139.00,1139.00,0,246,246.00
09/06/2005,06:15,1139.25,1139.25,1139.00,1139.25,55,2,57.00
09/06/2005,06:16,1139.00,1139.00,1139.00,1139.00,0,220,220.00
09/06/2005,06:17,1139.00,1139.25,1139.00,1139.25,8,3,11.00
09/06/2005,06:19,1139.25,1139.25,1139.25,1139.25,195,0,195.00
09/06/2005,06:20,1139.25,1139.25,1139.25,1139.25,17,0,17.00
09/06/2005,06:21,1139.25,1139.50,1139.25,1139.25,359,1,360.00
09/06/2005,06:22,1139.25,1139.25,1139.25,1139.25,0,9,9.00
09/06/2005,06:23,1139.25,1139.25,1139.25,1139.25,0,182,182.00
09/06/2005,06:24,1139.25,1139.25,1139.25,1139.25,0,106,106.00
09/06/2005,06:25,1139.00,1139.00,1139.00,1139.00,0,325,325.00
09/06/2005,06:26,1139.00,1139.00,1138.75,1139.00,6,304,310.00
09/06/2005,06:27,1138.75,1139.00,1138.75,1139.00,203,122,325.00
09/06/2005,06:28,1139.00,1139.00,1138.75,1139.00,78,2,80.00
09/06/2005,06:29,1139.00,1139.00,1138.75,1138.75,15,219,234.00
09/06/2005,06:30,1139.00,1139.00,1139.00,1139.00,10,0,10.00
09/06/2005,06:31,1139.00,1139.00,1139.00,1139.00,1,0,1.00
09/06/2005,06:32,1138.75,1138.75,1138.75,1138.75,0,63,63.00
09/06/2005,06:33,1139.00,1139.00,1138.75,1138.75,5,1,6.00
09/06/2005,06:35,1139.00,1139.00,1138.75,1138.75,30,168,198.00
09/06/2005,06:36,1138.75,1138.75,1138.50,1138.50,0,11,11.00
09/06/2005,06:37,1138.50,1138.50,1138.50,1138.50,0,128,128.00
09/06/2005,06:38,1138.50,1138.50,1138.25,1138.50,17,77,94.00
09/06/2005,06:39,1138.50,1138.50,1138.25,1138.50,21,2,23.00
09/06/2005,06:40,1138.75,1138.75,1138.50,1138.50,9,137,146.00
09/06/2005,06:41,1138.50,1138.50,1138.25,1138.25,0,225,225.00
09/06/2005,06:42,1138.25,1138.25,1138.25,1138.25,0,131,131.00
09/06/2005,06:43,1138.25,1138.25,1138.00,1138.25,6,13,19.00
09/06/2005,06:44,1138.00,1138.25,1138.00,1138.25,7,7,14.00
09/06/2005,06:45,1138.00,1138.25,1138.00,1138.25,1,20,21.00
09/06/2005,06:46,1138.25,1138.25,1138.00,1138.00,5,5,10.00
09/06/2005,06:47,1138.25,1138.25,1138.25,1138.25,5,0,5.00
09/06/2005,06:48,1138.00,1138.00,1137.75,1137.75,0,474,474.00
09/06/2005,06:49,1138.00,1138.25,1137.75,1138.00,82,18,100.00
09/06/2005,06:50,1138.00,1138.00,1137.75,1138.00,45,56,101.00
09/06/2005,06:51,1138.00,1138.00,1137.75,1138.00,10,113,123.00
09/06/2005,06:52,1138.00,1138.00,1138.00,1138.00,1,0,1.00
09/06/2005,06:53,1138.00,1138.00,1138.00,1138.00,119,0,119.00
09/06/2005,06:54,1138.25,1138.25,1138.25,1138.25,1,0,1.00
09/06/2005,06:55,1138.25,1138.25,1138.25,1138.25,8,0,8.00
09/06/2005,06:56,1138.25,1138.25,1138.25,1138.25,2,0,2.00
09/06/2005,06:57,1138.25,1138.25,1138.25,1138.25,7,0,7.00
09/06/2005,06:58,1138.25,1138.25,1138.25,1138.25,52,0,52.00
09/06/2005,06:59,1138.25,1138.25,1138.25,1138.25,30,0,30.00
09/06/2005,07:00,1138.25,1138.25,1138.00,1138.00,4,1,5.00
09/06/2005,07:02,1138.00,1138.25,1138.00,1138.00,5,258,263.00
09/06/2005,07:03,1138.00,1138.00,1137.75,1137.75,2,451,453.00
09/06/2005,07:04,1138.00,1138.00,1137.75,1137.75,30,11,41.00
09/06/2005,07:05,1137.75,1137.75,1137.50,1137.75,2,439,441.00
09/06/2005,07:06,1137.75,1137.75,1137.75,1137.75,26,0,26.00
09/06/2005,07:07,1137.75,1137.75,1137.75,1137.75,164,0,164.00
09/06/2005,07:08,1137.75,1137.75,1137.50,1137.75,188,1,189.00
09/06/2005,07:09,1137.75,1137.75,1137.25,1137.75,105,216,321.00
09/06/2005,07:10,1137.75,1138.00,1137.50,1138.00,88,5,93.00
09/06/2005,07:11,1138.00,1138.00,1138.00,1138.00,203,0,203.00
09/06/2005,07:12,1138.00,1138.25,1137.75,1138.00,109,3,112.00
09/06/2005,07:13,1138.00,1138.25,1138.00,1138.25,6,2,8.00
09/06/2005,07:14,1138.00,1138.00,1138.00,1138.00,0,160,160.00
09/06/2005,07:15,1138.00,1138.50,1138.00,1138.25,691,10,701.00
09/06/2005,07:16,1138.25,1138.50,1138.25,1138.50,221,31,252.00
09/06/2005,07:17,1138.25,1138.25,1138.25,1138.25,0,88,88.00
09/06/2005,07:18,1138.25,1138.25,1138.25,1138.25,0,178,178.00
09/06/2005,07:19,1138.00,1138.25,1138.00,1138.00,1,21,22.00
09/06/2005,07:20,1138.00,1138.25,1138.00,1138.25,15,88,103.00
09/06/2005,07:21,1138.00,1138.25,1138.00,1138.25,114,143,257.00
09/06/2005,07:22,1138.25,1138.50,1138.25,1138.25,102,134,236.00
09/06/2005,07:23,1138.25,1138.25,1138.00,1138.00,0,6,6.00
09/06/2005,07:24,1138.25,1138.25,1138.25,1138.25,5,0,5.00
09/06/2005,07:25,1138.25,1138.25,1138.00,1138.00,90,16,106.00
09/06/2005,07:26,1138.00,1138.00,1138.00,1138.00,0,125,125.00
09/06/2005,07:27,1138.00,1138.00,1137.75,1137.75,0,103,103.00
09/06/2005,07:28,1138.00,1138.00,1137.75,1137.75,5,113,118.00
09/06/2005,07:29,1138.00,1138.00,1137.50,1137.50,1,69,70.00
09/06/2005,07:30,1137.50,1137.75,1137.50,1137.75,17,4,21.00
09/06/2005,07:31,1137.75,1137.75,1137.50,1137.75,13,7,20.00
09/06/2005,07:32,1137.50,1137.75,1137.50,1137.75,2,6,8.00
09/06/2005,07:33,1137.75,1137.75,1137.50,1137.75,75,19,94.00
09/06/2005,07:34,1137.75,1137.75,1137.50,1137.75,3,350,353.00
09/06/2005,07:35,1137.75,1137.75,1137.50,1137.50,33,2,35.00
09/06/2005,07:36,1137.50,1137.75,1137.00,1137.00,17,285,302.00
09/06/2005,07:37,1137.25,1137.25,1137.00,1137.00,70,324,394.00
09/06/2005,07:38,1136.75,1137.00,1136.75,1137.00,2,559,561.00
09/06/2005,07:39,1137.00,1137.25,1136.50,1136.75,613,577,1190.00
09/06/2005,07:40,1136.75,1137.00,1136.50,1137.00,52,62,114.00
09/06/2005,07:41,1137.00,1137.00,1136.75,1137.00,144,1,145.00
09/06/2005,07:42,1137.00,1137.25,1137.00,1137.25,38,2,40.00
09/06/2005,07:43,1137.25,1137.50,1137.25,1137.50,229,0,229.00
09/06/2005,07:44,1137.75,1137.75,1137.25,1137.25,12,275,287.00
09/06/2005,07:45,1137.25,1137.25,1137.25,1137.25,0,79,79.00
09/06/2005,07:46,1137.25,1137.50,1137.25,1137.25,9,18,27.00
09/06/2005,07:47,1137.25,1137.25,1137.00,1137.25,5,19,24.00
09/06/2005,07:48,1137.00,1137.50,1137.00,1137.25,64,38,102.00
09/06/2005,07:49,1137.25,1137.25,1136.75,1136.75,11,483,494.00
09/06/2005,07:50,1137.00,1137.00,1136.75,1137.00,119,1,120.00
09/06/2005,07:51,1137.00,1137.25,1137.00,1137.25,28,0,28.00
09/06/2005,07:52,1137.00,1137.00,1136.75,1137.00,15,35,50.00
09/06/2005,07:53,1137.00,1137.50,1137.00,1137.25,415,112,527.00
09/06/2005,07:54,1137.25,1137.25,1137.25,1137.25,0,26,26.00
09/06/2005,07:55,1137.00,1137.25,1137.00,1137.00,5,26,31.00
09/06/2005,07:56,1137.00,1137.25,1137.00,1137.25,6,213,219.00
09/06/2005,07:57,1137.25,1137.25,1137.00,1137.00,28,1,29.00
09/06/2005,07:58,1137.00,1137.00,1137.00,1137.00,0,41,41.00
09/06/2005,07:59,1137.00,1137.25,1137.00,1137.25,11,25,36.00
09/06/2005,08:00,1137.00,1137.25,1137.00,1137.25,9,3,12.00
09/06/2005,08:01,1137.25,1137.25,1137.00,1137.25,257,5,262.00
09/06/2005,08:02,1137.25,1137.25,1137.00,1137.25,50,15,65.00
09/06/2005,08:03,1137.25,1137.50,1137.25,1137.50,102,0,102.00
09/06/2005,08:04,1137.25,1137.50,1137.25,1137.25,93,43,136.00
09/06/2005,08:05,1137.25,1137.25,1137.00,1137.25,29,35,64.00
09/06/2005,08:06,1137.50,1137.50,1137.25,1137.50,40,10,50.00
09/06/2005,08:07,1137.25,1137.75,1137.25,1137.75,245,71,316.00
09/06/2005,08:08,1137.75,1137.75,1137.50,1137.50,185,71,256.00
09/06/2005,08:09,1137.75,1137.75,1137.50,1137.75,2,21,23.00
09/06/2005,08:10,1137.75,1137.75,1137.50,1137.50,2,48,50.00
09/06/2005,08:11,1137.50,1137.75,1137.50,1137.75,1,58,59.00
09/06/2005,08:12,1137.50,1137.75,1137.50,1137.75,107,11,118.00
09/06/2005,08:13,1137.75,1137.75,1137.50,1137.50,13,12,25.00
09/06/2005,08:14,1137.50,1138.00,1137.50,1138.00,196,4,200.00
09/06/2005,08:15,1138.00,1138.00,1137.75,1137.75,25,46,71.00
09/06/2005,08:16,1138.00,1138.00,1137.75,1137.75,2,109,111.00
09/06/2005,08:17,1137.75,1137.75,1137.50,1137.50,2,182,184.00
09/06/2005,08:18,1137.50,1137.50,1137.25,1137.50,1,64,65.00
09/06/2005,08:19,1137.50,1137.50,1137.25,1137.25,7,2,9.00
09/06/2005,08:20,1137.25,1137.50,1137.25,1137.50,4,4,8.00
09/06/2005,08:21,1137.50,1137.50,1137.25,1137.25,1,3,4.00
09/06/2005,08:22,1137.25,1137.25,1137.25,1137.25,0,22,22.00
09/06/2005,08:23,1137.25,1137.25,1136.75,1136.75,8,320,328.00
09/06/2005,08:24,1137.00,1137.00,1136.75,1137.00,249,4,253.00
09/06/2005,08:25,1137.00,1137.50,1137.00,1137.25,229,105,334.00
09/06/2005,08:26,1137.25,1137.50,1137.00,1137.25,206,75,281.00
09/06/2005,08:27,1137.25,1137.50,1137.25,1137.25,7,183,190.00
09/06/2005,08:28,1137.25,1137.50,1137.25,1137.25,85,114,199.00
09/06/2005,08:29,1137.25,1137.50,1137.25,1137.50,239,206,445.00
09/06/2005,08:30,1137.25,1137.50,1137.00,1137.00,48,479,527.00
09/06/2005,08:31,1137.25,1137.75,1137.00,1137.50,2702,2116,4818.00
09/06/2005,08:32,1137.50,1138.00,1137.50,1137.75,1690,1359,3049.00
09/06/2005,08:33,1137.75,1138.00,1137.25,1137.25,873,1130,2003.00
09/06/2005,08:34,1137.50,1138.25,1137.25,1138.25,1527,1062,2589.00
09/06/2005,08:35,1138.25,1139.00,1138.00,1138.75,3977,905,4882.00
09/06/2005,08:36,1138.75,1139.25,1138.50,1139.25,2957,781,3738.00
09/06/2005,08:37,1139.25,1139.50,1139.00,1139.25,2842,487,3329.00
09/06/2005,08:38,1139.50,1140.00,1139.25,1139.50,2975,1956,4931.00
09/06/2005,08:39,1139.50,1140.00,1139.50,1139.50,1069,1404,2473.00
09/06/2005,08:40,1139.75,1139.75,1139.25,1139.25,2000,1362,3362.00
09/06/2005,08:41,1139.50,1139.75,1139.25,1139.50,1190,1157,2347.00
09/06/2005,08:42,1139.75,1139.75,1139.25,1139.50,887,1322,2209.00
09/06/2005,08:43,1139.75,1140.25,1139.50,1139.75,2012,654,2666.00
09/06/2005,08:44,1139.75,1140.00,1139.75,1139.75,1050,1675,2725.00
09/06/2005,08:45,1139.75,1140.00,1139.50,1139.50,1163,964,2127.00
09/06/2005,08:46,1139.75,1140.25,1139.50,1140.00,3062,1939,5001.00
09/06/2005,08:47,1140.00,1140.25,1139.50,1139.75,1257,1452,2709.00
09/06/2005,08:48,1139.50,1139.75,1139.25,1139.50,1793,1801,3594.00
09/06/2005,08:49,1139.50,1139.75,1139.25,1139.50,105,962,1067.00
09/06/2005,08:50,1139.50,1139.50,1139.00,1139.25,703,1215,1918.00
09/06/2005,08:51,1139.25,1139.50,1139.00,1139.25,643,734,1377.00
09/06/2005,08:52,1139.25,1139.25,1138.50,1138.75,114,2097,2211.00
09/06/2005,08:53,1138.75,1139.50,1138.25,1139.00,3433,2634,6067.00
09/06/2005,08:54,1139.00,1139.25,1138.75,1138.75,1043,663,1706.00
09/06/2005,08:55,1139.00,1139.00,1138.50,1138.75,482,949,1431.00
09/06/2005,08:56,1138.75,1138.75,1137.75,1138.00,490,2468,2958.00
09/06/2005,08:57,1138.00,1138.50,1137.25,1137.50,1911,2535,4446.00
09/06/2005,08:58,1137.25,1137.75,1137.25,1137.75,400,287,687.00
09/06/2005,08:59,1137.75,1138.50,1137.75,1138.50,1077,64,1141.00
09/06/2005,09:00,1138.50,1139.00,1138.25,1138.75,1752,333,2085.00
09/06/2005,09:01,1138.75,1139.50,1138.75,1139.25,3996,1404,5400.00
09/06/2005,09:02,1139.50,1139.75,1139.00,1139.00,2151,1319,3470.00
09/06/2005,09:03,1139.00,1139.50,1138.50,1138.75,1142,1937,3079.00
09/06/2005,09:04,1138.75,1140.00,1138.50,1140.00,2931,917,3848.00
09/06/2005,09:05,1140.00,1141.00,1139.50,1140.75,5607,2213,7820.00
09/06/2005,09:06,1140.75,1141.25,1140.50,1141.25,6467,3220,9687.00
09/06/2005,09:07,1141.25,1141.75,1141.00,1141.50,3714,2269,5983.00
09/06/2005,09:08,1141.50,1142.00,1141.00,1141.75,5465,2766,8231.00
09/06/2005,09:09,1142.00,1142.25,1141.75,1142.25,5293,3790,9083.00
09/06/2005,09:10,1142.25,1142.25,1141.50,1141.75,2636,2163,4799.00
09/06/2005,09:11,1141.75,1142.00,1141.25,1141.25,1094,2643,3737.00
09/06/2005,09:12,1141.25,1141.50,1141.00,1141.25,1446,2526,3972.00
09/06/2005,09:13,1141.25,1142.00,1141.25,1141.75,972,594,1566.00
09/06/2005,09:14,1141.75,1142.25,1141.25,1142.00,2361,1623,3984.00
09/06/2005,09:15,1142.00,1142.00,1141.50,1141.50,604,873,1477.00
09/06/2005,09:16,1141.75,1141.75,1140.50,1141.00,1089,3995,5084.00
09/06/2005,09:17,1141.00,1141.00,1140.75,1140.75,481,1161,1642.00
09/06/2005,09:18,1140.75,1141.00,1140.50,1141.00,479,657,1136.00
09/06/2005,09:19,1141.00,1141.50,1140.75,1141.25,1439,274,1713.00
09/06/2005,09:20,1141.50,1142.00,1141.50,1141.75,1835,730,2565.00
09/06/2005,09:21,1141.50,1141.75,1141.00,1141.00,134,1359,1493.00
09/06/2005,09:22,1141.00,1141.50,1141.00,1141.25,454,579,1033.00
09/06/2005,09:23,1141.25,1141.75,1141.25,1141.75,1196,836,2032.00
09/06/2005,09:24,1141.75,1142.00,1141.25,1141.50,907,1501,2408.00
09/06/2005,09:25,1141.50,1142.00,1141.25,1141.75,1240,1900,3140.00
09/06/2005,09:26,1141.75,1143.25,1141.75,1143.25,8740,3964,12704.00
09/06/2005,09:27,1143.25,1143.75,1143.00,1143.50,6690,2462,9152.00
09/06/2005,09:28,1143.25,1144.00,1143.00,1143.75,3001,1722,4723.00
09/06/2005,09:29,1143.75,1144.00,1143.25,1143.50,2307,1780,4087.00
09/06/2005,09:30,1143.50,1143.50,1143.00,1143.25,682,2446,3128.00
09/06/2005,09:31,1143.25,1143.50,1143.00,1143.50,736,1132,1868.00
09/06/2005,09:32,1143.50,1143.50,1143.00,1143.25,944,1476,2420.00
09/06/2005,09:33,1143.25,1143.75,1143.25,1143.25,476,1316,1792.00
09/06/2005,09:34,1143.50,1143.75,1143.00,1143.50,1311,561,1872.00
09/06/2005,09:35,1143.75,1143.75,1143.25,1143.25,1119,900,2019.00
09/06/2005,09:36,1143.25,1143.75,1143.25,1143.25,957,466,1423.00
09/06/2005,09:37,1143.25,1143.50,1143.00,1143.25,456,926,1382.00
09/06/2005,09:38,1143.00,1143.50,1143.00,1143.00,777,768,1545.00
09/06/2005,09:39,1143.25,1143.25,1142.75,1142.75,1613,732,2345.00
09/06/2005,09:40,1142.75,1143.00,1142.50,1142.75,638,1597,2235.00
09/06/2005,09:41,1142.75,1143.50,1142.75,1143.25,1652,568,2220.00
09/06/2005,09:42,1143.25,1143.50,1142.75,1143.00,887,935,1822.00
09/06/2005,09:43,1143.00,1143.25,1142.75,1143.00,602,526,1128.00
09/06/2005,09:44,1143.00,1143.75,1143.00,1143.50,2401,1576,3977.00
09/06/2005,09:45,1143.50,1144.75,1143.50,1144.25,9365,3589,12954.00
09/06/2005,09:46,1144.00,1144.25,1143.50,1143.50,2222,2747,4969.00
09/06/2005,09:47,1143.75,1144.25,1143.50,1144.00,1448,575,2023.00
09/06/2005,09:48,1144.00,1144.25,1143.75,1144.25,1934,482,2416.00
09/06/2005,09:49,1144.25,1144.25,1143.25,1143.50,498,1301,1799.00
09/06/2005,09:50,1143.75,1143.75,1143.25,1143.25,642,1657,2299.00
09/06/2005,09:51,1143.50,1143.50,1143.00,1143.00,88,517,605.00
09/06/2005,09:52,1143.25,1143.50,1143.00,1143.50,1752,526,2278.00
09/06/2005,09:53,1143.25,1143.25,1142.75,1143.00,1074,1530,2604.00
09/06/2005,09:54,1143.25,1143.50,1142.75,1143.00,1114,625,1739.00
09/06/2005,09:55,1143.25,1143.75,1143.00,1143.50,2249,546,2795.00
09/06/2005,09:56,1143.50,1143.50,1143.00,1143.00,223,901,1124.00
09/06/2005,09:57,1143.00,1143.25,1142.75,1143.00,463,904,1367.00
09/06/2005,09:58,1143.00,1143.25,1142.75,1142.75,548,344,892.00
09/06/2005,09:59,1142.75,1143.00,1142.50,1142.75,992,1574,2566.00
09/06/2005,10:00,1142.75,1143.00,1142.50,1143.00,823,679,1502.00
09/06/2005,10:01,1143.00,1143.00,1142.75,1143.00,1177,218,1395.00
09/06/2005,10:02,1143.00,1143.00,1142.50,1142.50,417,1082,1499.00
09/06/2005,10:03,1142.75,1143.00,1142.50,1143.00,872,287,1159.00
09/06/2005,10:04,1142.75,1142.75,1142.25,1142.50,261,1963,2224.00
09/06/2005,10:05,1142.50,1142.75,1142.25,1142.75,1437,801,2238.00
09/06/2005,10:06,1142.50,1143.00,1142.50,1142.75,926,443,1369.00
09/06/2005,10:07,1142.75,1143.00,1142.50,1142.75,462,689,1151.00
09/06/2005,10:08,1142.75,1143.00,1142.75,1143.00,1760,121,1881.00
09/06/2005,10:09,1143.00,1143.25,1142.75,1143.25,746,121,867.00
09/06/2005,10:10,1143.25,1143.25,1142.75,1143.00,381,831,1212.00
09/06/2005,10:11,1142.75,1143.25,1142.75,1143.00,401,455,856.00
09/06/2005,10:12,1142.75,1143.50,1142.75,1143.25,1123,721,1844.00
09/06/2005,10:13,1143.25,1143.50,1142.50,1142.75,172,1088,1260.00
09/06/2005,10:14,1142.50,1142.75,1142.50,1142.75,236,715,951.00
09/06/2005,10:15,1142.75,1142.75,1142.25,1142.75,475,337,812.00
09/06/2005,10:16,1142.50,1142.75,1142.25,1142.25,726,385,1111.00
09/06/2005,10:17,1142.25,1142.50,1142.25,1142.50,161,199,360.00
09/06/2005,10:18,1142.50,1144.00,1142.25,1143.50,5257,2145,7402.00
09/06/2005,10:19,1143.25,1144.00,1143.25,1143.50,1608,707,2315.00
09/06/2005,10:20,1143.75,1143.75,1143.25,1143.50,236,1440,1676.00
09/06/2005,10:21,1143.25,1143.50,1143.00,1143.25,390,1170,1560.00
09/06/2005,10:22,1143.00,1143.50,1143.00,1143.25,432,131,563.00
09/06/2005,10:23,1143.50,1143.50,1143.00,1143.00,55,727,782.00
09/06/2005,10:24,1143.00,1143.25,1142.75,1143.00,526,1138,1664.00
09/06/2005,10:25,1143.00,1143.25,1143.00,1143.00,24,618,642.00
09/06/2005,10:26,1143.00,1143.25,1142.75,1143.00,163,160,323.00
09/06/2005,10:27,1143.00,1143.50,1143.00,1143.50,888,315,1203.00
09/06/2005,10:28,1143.25,1143.50,1143.00,1143.25,19,311,330.00
09/06/2005,10:29,1143.25,1143.25,1142.75,1143.00,151,249,400.00
09/06/2005,10:30,1143.00,1143.75,1143.00,1143.25,884,253,1137.00
09/06/2005,10:31,1143.50,1143.75,1143.25,1143.50,372,75,447.00
09/06/2005,10:32,1143.75,1143.75,1143.25,1143.25,7,616,623.00
09/06/2005,10:33,1143.25,1143.50,1143.00,1143.25,302,443,745.00
09/06/2005,10:34,1143.00,1143.25,1143.00,1143.00,56,26,82.00
09/06/2005,10:35,1143.25,1143.25,1143.00,1143.25,63,2,65.00
09/06/2005,10:36,1143.00,1143.50,1143.00,1143.25,205,122,327.00
09/06/2005,10:37,1143.25,1143.25,1143.00,1143.25,7,3,10.00
09/06/2005,10:38,1143.25,1143.25,1142.75,1143.00,264,504,768.00
09/06/2005,10:39,1143.25,1143.50,1142.75,1143.00,674,1452,2126.00
09/06/2005,10:40,1142.75,1143.00,1142.75,1142.75,185,438,623.00
09/06/2005,10:41,1142.75,1143.00,1142.50,1142.75,66,567,633.00
09/06/2005,10:42,1142.75,1142.75,1142.25,1142.25,105,1368,1473.00
09/06/2005,10:43,1142.25,1142.25,1142.00,1142.00,370,1036,1406.00
09/06/2005,10:44,1142.00,1142.25,1142.00,1142.25,932,337,1269.00
09/06/2005,10:45,1142.25,1142.50,1142.00,1142.00,399,892,1291.00
09/06/2005,10:46,1142.00,1142.50,1142.00,1142.50,675,376,1051.00
09/06/2005,10:47,1142.50,1142.50,1142.00,1142.25,255,369,624.00
09/06/2005,10:48,1142.25,1142.50,1142.25,1142.50,80,78,158.00
09/06/2005,10:49,1142.50,1142.50,1142.25,1142.50,58,482,540.00
09/06/2005,10:50,1142.50,1142.75,1142.00,1142.75,1060,156,1216.00
09/06/2005,10:51,1142.50,1142.75,1142.25,1142.75,167,191,358.00
09/06/2005,10:52,1142.75,1143.00,1142.50,1142.75,306,49,355.00
09/06/2005,10:53,1143.00,1143.00,1142.50,1142.75,694,328,1022.00
09/06/2005,10:54,1143.00,1143.00,1142.75,1143.00,359,44,403.00
09/06/2005,10:55,1142.75,1143.00,1142.50,1142.50,60,438,498.00
09/06/2005,10:56,1142.50,1142.75,1142.25,1142.75,452,228,680.00
09/06/2005,10:57,1142.50,1142.75,1142.50,1142.75,14,43,57.00
09/06/2005,10:58,1142.50,1142.75,1142.50,1142.50,16,656,672.00
09/06/2005,10:59,1142.50,1142.75,1142.50,1142.50,10,33,43.00
09/06/2005,11:00,1142.50,1142.75,1142.50,1142.50,1,287,288.00
09/06/2005,11:01,1142.50,1142.75,1142.50,1142.75,26,84,110.00
09/06/2005,11:02,1142.50,1143.00,1142.50,1142.75,774,105,879.00
09/06/2005,11:03,1142.75,1142.75,1142.25,1142.75,206,842,1048.00
09/06/2005,11:04,1142.50,1143.00,1142.50,1142.75,279,885,1164.00
09/06/2005,11:05,1142.75,1142.75,1142.50,1142.75,395,5,400.00
09/06/2005,11:06,1142.75,1143.00,1142.50,1142.50,311,403,714.00
09/06/2005,11:07,1142.75,1142.75,1142.50,1142.75,24,17,41.00
09/06/2005,11:08,1142.75,1143.00,1142.50,1142.75,244,117,361.00
09/06/2005,11:09,1142.50,1142.75,1142.50,1142.75,117,54,171.00
09/06/2005,11:10,1142.75,1142.75,1142.50,1142.75,47,11,58.00
09/06/2005,11:11,1142.50,1143.00,1142.50,1143.00,222,68,290.00
09/06/2005,11:12,1143.00,1143.00,1142.75,1142.75,343,268,611.00
09/06/2005,11:13,1142.75,1142.75,1142.50,1142.75,14,57,71.00
09/06/2005,11:14,1142.50,1143.00,1142.50,1142.75,171,16,187.00
09/06/2005,11:15,1142.75,1143.25,1142.75,1143.25,962,243,1205.00
09/06/2005,11:16,1143.00,1143.25,1143.00,1143.25,23,182,205.00
09/06/2005,11:17,1143.00,1143.25,1143.00,1143.25,39,34,73.00
09/06/2005,11:18,1143.25,1143.25,1143.00,1143.25,48,18,66.00
09/06/2005,11:19,1143.25,1143.50,1143.25,1143.50,711,188,899.00
09/06/2005,11:20,1143.25,1143.75,1143.25,1143.75,1096,92,1188.00
09/06/2005,11:21,1143.75,1143.75,1143.50,1143.75,160,122,282.00
09/06/2005,11:22,1143.50,1143.75,1143.25,1143.25,58,757,815.00
09/06/2005,11:23,1143.25,1143.75,1143.25,1143.75,800,52,852.00
09/06/2005,11:24,1143.50,1143.75,1143.50,1143.50,8,104,112.00
09/06/2005,11:25,1143.50,1143.75,1143.25,1143.50,247,516,763.00
09/06/2005,11:26,1143.75,1144.50,1143.50,1144.25,3671,923,4594.00
09/06/2005,11:27,1144.25,1144.75,1144.00,1144.00,2387,1181,3568.00
09/06/2005,11:28,1144.25,1144.25,1143.75,1143.75,19,550,569.00
09/06/2005,11:29,1143.75,1144.00,1143.50,1143.75,716,838,1554.00
09/06/2005,11:30,1143.75,1143.75,1143.50,1143.75,297,180,477.00
09/06/2005,11:31,1143.75,1143.75,1143.50,1143.75,101,57,158.00
09/06/2005,11:32,1143.50,1144.00,1143.50,1143.75,564,300,864.00
09/06/2005,11:33,1143.50,1143.75,1143.25,1143.75,254,679,933.00
09/06/2005,11:34,1143.75,1143.75,1143.50,1143.50,121,53,174.00
09/06/2005,11:35,1143.75,1143.75,1143.00,1143.25,279,832,1111.00
09/06/2005,11:36,1143.50,1143.50,1143.25,1143.25,71,33,104.00
09/06/2005,11:37,1143.25,1143.50,1143.25,1143.50,80,22,102.00
09/06/2005,11:38,1143.50,1143.50,1143.25,1143.25,262,23,285.00
09/06/2005,11:39,1143.25,1143.75,1143.25,1143.75,588,620,1208.00
09/06/2005,11:40,1143.50,1143.75,1143.25,1143.25,208,134,342.00
09/06/2005,11:41,1143.25,1143.50,1143.25,1143.25,203,18,221.00
09/06/2005,11:42,1143.25,1143.50,1143.25,1143.25,10,134,144.00
09/06/2005,11:43,1143.25,1144.00,1143.25,1143.75,1235,147,1382.00
09/06/2005,11:44,1143.75,1143.75,1143.50,1143.50,83,15,98.00
09/06/2005,11:45,1143.50,1143.75,1143.50,1143.75,109,468,577.00
09/06/2005,11:46,1143.50,1143.75,1143.50,1143.50,101,78,179.00
09/06/2005,11:47,1143.50,1143.75,1143.50,1143.75,328,43,371.00
09/06/2005,11:48,1143.75,1144.00,1143.25,1143.50,207,586,793.00
09/06/2005,11:49,1143.50,1143.75,1143.50,1143.50,2,16,18.00
09/06/2005,11:50,1143.50,1143.75,1143.50,1143.50,53,10,63.00
09/06/2005,11:51,1143.50,1143.75,1143.25,1143.50,299,419,718.00
09/06/2005,11:52,1143.50,1143.75,1143.50,1143.50,2,207,209.00
09/06/2005,11:53,1143.25,1143.75,1143.25,1143.75,340,6,346.00
09/06/2005,11:54,1143.75,1144.00,1143.50,1143.75,581,131,712.00
09/06/2005,11:55,1143.75,1144.25,1143.75,1144.00,511,42,553.00
09/06/2005,11:56,1144.25,1144.25,1144.00,1144.00,45,462,507.00
09/06/2005,11:57,1144.00,1144.25,1144.00,1144.25,7,203,210.00
09/06/2005,11:58,1144.00,1144.25,1144.00,1144.00,17,61,78.00
09/06/2005,11:59,1144.25,1144.50,1144.00,1144.25,657,70,727.00
09/06/2005,12:00,1144.25,1144.75,1144.25,1144.50,1299,1305,2604.00
09/06/2005,12:01,1144.75,1145.50,1144.50,1145.50,4777,2575,7352.00
09/06/2005,12:02,1145.50,1145.50,1144.75,1145.00,158,1375,1533.00
09/06/2005,12:03,1144.75,1145.25,1144.75,1145.00,1078,334,1412.00
09/06/2005,12:04,1144.75,1145.00,1144.50,1145.00,249,893,1142.00
09/06/2005,12:05,1145.00,1145.00,1144.75,1145.00,824,63,887.00
09/06/2005,12:06,1145.00,1145.25,1144.75,1144.75,31,392,423.00
09/06/2005,12:07,1144.75,1145.00,1144.50,1144.50,22,354,376.00
09/06/2005,12:08,1144.50,1144.75,1144.25,1144.25,129,973,1102.00
09/06/2005,12:09,1144.50,1144.50,1144.00,1144.50,716,667,1383.00
09/06/2005,12:10,1144.50,1144.50,1144.00,1144.25,41,349,390.00
09/06/2005,12:11,1144.00,1144.25,1143.50,1143.75,56,1719,1775.00
09/06/2005,12:12,1143.75,1144.00,1143.50,1143.75,608,230,838.00
09/06/2005,12:13,1143.75,1144.00,1143.75,1144.00,42,433,475.00
09/06/2005,12:14,1143.75,1144.00,1143.75,1144.00,12,85,97.00
09/06/2005,12:15,1144.00,1144.25,1143.75,1143.75,349,258,607.00
09/06/2005,12:16,1144.00,1144.25,1143.75,1144.00,578,165,743.00
09/06/2005,12:17,1144.00,1144.25,1143.75,1144.25,332,30,362.00
09/06/2005,12:18,1144.00,1144.50,1144.00,1144.25,363,401,764.00
09/06/2005,12:19,1144.25,1144.50,1144.00,1144.25,70,283,353.00
09/06/2005,12:20,1144.25,1144.75,1144.25,1144.25,529,426,955.00
09/06/2005,12:21,1144.50,1144.50,1144.25,1144.25,59,120,179.00
09/06/2005,12:22,1144.50,1144.50,1144.00,1144.25,164,174,338.00
09/06/2005,12:23,1144.25,1144.50,1144.25,1144.50,78,161,239.00
09/06/2005,12:24,1144.50,1144.50,1144.00,1144.00,78,1452,1530.00
09/06/2005,12:25,1144.00,1144.25,1143.00,1143.25,298,3457,3755.00
09/06/2005,12:26,1143.50,1143.50,1142.75,1143.00,299,1992,2291.00
09/06/2005,12:27,1142.75,1143.50,1142.75,1143.50,1974,216,2190.00
09/06/2005,12:28,1143.25,1143.75,1143.25,1143.75,1480,48,1528.00
09/06/2005,12:29,1143.50,1143.75,1143.25,1143.50,587,391,978.00
09/06/2005,12:30,1143.50,1143.50,1143.00,1143.25,346,366,712.00
09/06/2005,12:31,1143.50,1143.75,1143.25,1143.25,844,744,1588.00
09/06/2005,12:32,1143.25,1143.25,1142.75,1142.75,405,906,1311.00
09/06/2005,12:33,1142.75,1143.25,1142.75,1143.00,1124,443,1567.00
09/06/2005,12:34,1143.00,1143.25,1143.00,1143.25,164,356,520.00
09/06/2005,12:35,1143.00,1143.50,1143.00,1143.25,1087,236,1323.00
09/06/2005,12:36,1143.25,1143.75,1143.00,1143.50,1459,24,1483.00
09/06/2005,12:37,1143.50,1144.00,1143.50,1143.75,1345,692,2037.00
09/06/2005,12:38,1143.75,1143.75,1143.50,1143.75,173,120,293.00
09/06/2005,12:39,1143.75,1143.75,1143.50,1143.75,114,98,212.00
09/06/2005,12:40,1143.75,1143.75,1143.50,1143.50,30,28,58.00
09/06/2005,12:41,1143.75,1144.00,1143.50,1143.75,393,500,893.00
09/06/2005,12:42,1143.50,1143.75,1143.50,1143.75,163,6,169.00
09/06/2005,12:43,1143.50,1143.75,1143.25,1143.25,218,455,673.00
09/06/2005,12:44,1143.50,1143.50,1143.25,1143.50,403,29,432.00
09/06/2005,12:45,1143.50,1143.50,1143.00,1143.25,29,546,575.00
09/06/2005,12:46,1143.25,1143.50,1143.00,1143.00,240,614,854.00
09/06/2005,12:47,1143.00,1143.25,1143.00,1143.00,54,166,220.00
09/06/2005,12:48,1143.00,1143.50,1143.00,1143.25,906,223,1129.00
09/06/2005,12:49,1143.25,1143.50,1143.25,1143.25,12,25,37.00
09/06/2005,12:50,1143.50,1143.50,1143.00,1143.25,511,251,762.00
09/06/2005,12:51,1143.25,1143.50,1143.25,1143.25,206,43,249.00
09/06/2005,12:52,1143.25,1143.50,1143.25,1143.50,282,119,401.00
09/06/2005,12:53,1143.50,1143.50,1143.00,1143.00,66,824,890.00
09/06/2005,12:54,1143.00,1145.00,1142.75,1144.50,6176,2659,8835.00
09/06/2005,12:55,1144.50,1144.75,1144.00,1144.25,499,958,1457.00
09/06/2005,12:56,1144.25,1144.50,1144.00,1144.25,115,359,474.00
09/06/2005,12:57,1144.50,1145.00,1144.25,1144.75,1464,838,2302.00
09/06/2005,12:58,1144.75,1145.00,1144.50,1144.75,462,302,764.00
09/06/2005,12:59,1144.75,1144.75,1144.25,1144.25,271,825,1096.00
09/06/2005,13:00,1144.25,1145.75,1144.25,1145.25,4692,1241,5933.00
09/06/2005,13:01,1145.25,1146.00,1145.25,1145.75,3901,1830,5731.00
09/06/2005,13:02,1145.75,1145.75,1145.00,1145.00,152,1245,1397.00
09/06/2005,13:03,1145.00,1145.50,1145.00,1145.25,539,1093,1632.00
09/06/2005,13:04,1145.25,1145.50,1145.00,1145.25,1590,918,2508.00
09/06/2005,13:05,1145.50,1146.00,1145.00,1145.75,1906,1569,3475.00
09/06/2005,13:06,1145.75,1146.25,1145.50,1145.75,2286,1612,3898.00
09/06/2005,13:07,1145.75,1145.75,1145.25,1145.50,948,492,1440.00
09/06/2005,13:08,1145.50,1145.75,1145.25,1145.25,206,442,648.00
09/06/2005,13:09,1145.50,1145.50,1145.00,1145.25,246,288,534.00
09/06/2005,13:10,1145.25,1145.25,1144.75,1144.75,1282,865,2147.00
09/06/2005,13:11,1144.75,1144.75,1144.25,1144.50,1194,1985,3179.00
09/06/2005,13:12,1144.50,1144.50,1144.00,1144.50,635,1717,2352.00
09/06/2005,13:13,1144.50,1144.50,1144.25,1144.25,19,197,216.00
09/06/2005,13:14,1144.50,1145.00,1144.50,1144.75,805,567,1372.00
09/06/2005,13:15,1144.75,1145.00,1144.25,1144.50,410,1002,1412.00
09/06/2005,13:16,1144.75,1145.25,1144.00,1145.00,1993,1241,3234.00
09/06/2005,13:17,1145.00,1145.50,1144.75,1145.25,861,107,968.00
09/06/2005,13:18,1145.25,1145.50,1144.25,1144.50,255,2120,2375.00
09/06/2005,13:19,1144.25,1144.50,1144.00,1144.50,371,388,759.00
09/06/2005,13:20,1144.50,1144.50,1143.50,1143.50,990,1535,2525.00
09/06/2005,13:21,1143.50,1144.00,1143.50,1144.00,824,238,1062.00
09/06/2005,13:22,1144.00,1144.00,1143.75,1143.75,1200,403,1603.00
09/06/2005,13:23,1143.75,1144.50,1143.75,1144.25,729,150,879.00
09/06/2005,13:24,1144.25,1144.25,1144.00,1144.00,31,364,395.00
09/06/2005,13:25,1144.00,1144.50,1144.00,1144.50,127,19,146.00
09/06/2005,13:26,1144.25,1144.25,1144.00,1144.25,12,272,284.00
09/06/2005,13:27,1144.00,1144.25,1143.75,1144.25,594,479,1073.00
09/06/2005,13:28,1144.25,1144.50,1143.75,1144.25,117,292,409.00
09/06/2005,13:29,1144.00,1144.75,1144.00,1144.75,555,84,639.00
09/06/2005,13:30,1144.75,1144.75,1144.00,1144.25,141,527,668.00
09/06/2005,13:31,1144.25,1144.50,1144.00,1144.25,625,184,809.00
09/06/2005,13:32,1144.25,1144.25,1144.00,1144.25,58,234,292.00
09/06/2005,13:33,1144.00,1144.25,1144.00,1144.25,21,20,41.00
09/06/2005,13:34,1144.00,1144.75,1144.00,1144.00,968,590,1558.00
09/06/2005,13:35,1144.00,1144.50,1144.00,1144.25,188,27,215.00
09/06/2005,13:36,1144.50,1144.50,1144.00,1144.00,58,214,272.00
09/06/2005,13:37,1144.00,1144.25,1144.00,1144.00,39,11,50.00
09/06/2005,13:38,1144.00,1144.25,1143.75,1144.00,247,666,913.00
09/06/2005,13:39,1144.00,1144.50,1144.00,1144.25,375,54,429.00
09/06/2005,13:40,1144.25,1144.50,1144.00,1144.00,16,141,157.00
09/06/2005,13:41,1144.00,1144.25,1143.75,1144.25,197,386,583.00
09/06/2005,13:42,1144.25,1144.50,1144.00,1144.50,434,547,981.00
09/06/2005,13:43,1144.50,1144.50,1144.25,1144.50,69,29,98.00
09/06/2005,13:44,1144.50,1144.50,1144.25,1144.25,20,208,228.00
09/06/2005,13:45,1144.50,1144.50,1144.00,1144.25,329,387,716.00
09/06/2005,13:46,1144.50,1145.00,1144.25,1144.75,1096,358,1454.00
09/06/2005,13:47,1145.00,1145.00,1144.50,1144.75,1213,302,1515.00
09/06/2005,13:48,1144.75,1144.75,1144.25,1144.25,95,845,940.00
09/06/2005,13:49,1144.50,1144.75,1144.00,1144.50,284,808,1092.00
09/06/2005,13:50,1144.50,1144.50,1144.25,1144.25,30,198,228.00
09/06/2005,13:51,1144.50,1144.50,1144.00,1144.25,58,383,441.00
09/06/2005,13:52,1144.00,1144.75,1144.00,1144.50,1178,99,1277.00
09/06/2005,13:53,1144.50,1145.00,1144.25,1144.75,517,26,543.00
09/06/2005,13:54,1144.75,1145.00,1144.50,1144.75,15,525,540.00
09/06/2005,13:55,1144.50,1144.75,1144.50,1144.50,35,15,50.00
09/06/2005,13:56,1144.75,1145.00,1144.50,1144.75,87,48,135.00
09/06/2005,13:57,1145.00,1145.25,1144.75,1144.75,620,679,1299.00
09/06/2005,13:58,1145.00,1145.00,1144.25,1144.75,242,371,613.00
09/06/2005,13:59,1144.50,1145.00,1144.50,1145.00,194,369,563.00
09/06/2005,14:00,1144.75,1145.25,1144.50,1145.00,954,130,1084.00
09/06/2005,14:01,1145.00,1145.50,1145.00,1145.25,1518,878,2396.00
09/06/2005,14:02,1145.25,1145.50,1145.00,1145.25,102,866,968.00
09/06/2005,14:03,1145.25,1145.25,1145.00,1145.00,112,24,136.00
09/06/2005,14:04,1145.00,1145.25,1145.00,1145.25,381,52,433.00
09/06/2005,14:05,1145.25,1145.25,1144.25,1144.50,132,2245,2377.00
09/06/2005,14:06,1144.25,1144.50,1144.00,1144.00,62,1614,1676.00
09/06/2005,14:07,1144.25,1144.25,1143.75,1144.00,482,320,802.00
09/06/2005,14:08,1144.00,1145.00,1144.00,1144.75,1414,849,2263.00
09/06/2005,14:09,1144.75,1144.75,1144.50,1144.50,68,230,298.00
09/06/2005,14:10,1144.75,1145.00,1144.50,1145.00,554,34,588.00
09/06/2005,14:11,1145.00,1145.75,1144.75,1145.50,3277,332,3609.00
09/06/2005,14:12,1145.50,1145.75,1145.25,1145.25,1126,618,1744.00
09/06/2005,14:13,1145.25,1145.50,1145.00,1145.50,110,45,155.00
09/06/2005,14:14,1145.50,1145.50,1145.25,1145.25,108,482,590.00
09/06/2005,14:15,1145.25,1145.50,1145.00,1145.25,364,228,592.00
09/06/2005,14:16,1145.50,1146.25,1145.25,1145.75,4110,2053,6163.00
09/06/2005,14:17,1145.75,1146.25,1145.75,1146.00,1394,873,2267.00
09/06/2005,14:18,1146.00,1146.50,1145.75,1146.00,3676,1931,5607.00
09/06/2005,14:19,1146.25,1146.75,1146.00,1146.50,4292,2731,7023.00
09/06/2005,14:20,1146.75,1146.75,1146.25,1146.50,1295,2362,3657.00
09/06/2005,14:21,1146.50,1147.00,1146.25,1146.75,4743,1951,6694.00
09/06/2005,14:22,1146.75,1147.00,1146.50,1146.75,1046,503,1549.00
09/06/2005,14:23,1146.75,1147.00,1146.50,1146.75,868,754,1622.00
09/06/2005,14:24,1146.50,1146.75,1146.25,1146.50,97,1322,1419.00
09/06/2005,14:25,1146.50,1146.75,1146.00,1146.00,954,2177,3131.00
09/06/2005,14:26,1146.00,1146.25,1146.00,1146.25,1174,43,1217.00
09/06/2005,14:27,1146.25,1146.50,1146.25,1146.25,516,110,626.00
09/06/2005,14:28,1146.25,1146.50,1146.00,1146.25,201,1992,2193.00
09/06/2005,14:29,1146.25,1146.50,1146.00,1146.25,36,487,523.00
09/06/2005,14:30,1146.00,1146.50,1146.00,1146.50,869,63,932.00
09/06/2005,14:31,1146.25,1146.25,1146.00,1146.25,292,190,482.00
09/06/2005,14:32,1146.00,1146.75,1146.00,1146.75,3575,77,3652.00
09/06/2005,14:33,1146.75,1147.00,1146.50,1146.50,791,186,977.00
09/06/2005,14:34,1146.50,1147.00,1146.50,1146.75,643,291,934.00
09/06/2005,14:35,1147.00,1147.00,1146.50,1146.75,904,866,1770.00
09/06/2005,14:36,1146.75,1147.00,1146.50,1146.50,140,643,783.00
09/06/2005,14:37,1146.50,1146.75,1146.25,1146.25,191,1071,1262.00
09/06/2005,14:38,1146.25,1146.50,1146.25,1146.50,1207,77,1284.00
09/06/2005,14:39,1146.50,1146.75,1146.25,1146.75,519,1539,2058.00
09/06/2005,14:40,1146.50,1147.00,1146.50,1146.75,1828,2458,4286.00
09/06/2005,14:41,1146.75,1146.75,1146.25,1146.75,653,1176,1829.00
09/06/2005,14:42,1146.50,1147.00,1146.50,1146.75,1216,758,1974.00
09/06/2005,14:43,1146.50,1147.00,1146.50,1146.75,408,323,731.00
09/06/2005,14:44,1146.75,1146.75,1146.50,1146.75,350,64,414.00
09/06/2005,14:45,1146.75,1147.00,1146.75,1146.75,1036,544,1580.00
09/06/2005,14:46,1146.75,1147.00,1146.50,1147.00,461,962,1423.00
09/06/2005,14:47,1147.00,1147.50,1146.75,1147.25,4981,2348,7329.00
09/06/2005,14:48,1147.25,1147.50,1147.00,1147.25,2290,520,2810.00
09/06/2005,14:49,1147.25,1147.50,1147.00,1147.25,2540,489,3029.00
09/06/2005,14:50,1147.25,1147.50,1147.00,1147.00,1213,1014,2227.00
09/06/2005,14:51,1147.25,1147.25,1146.75,1147.00,879,2704,3583.00
09/06/2005,14:52,1147.00,1147.25,1146.75,1146.75,223,887,1110.00
09/06/2005,14:53,1146.75,1147.25,1146.75,1147.00,1559,202,1761.00
09/06/2005,14:54,1147.00,1147.25,1147.00,1147.00,207,202,409.00
09/06/2005,14:55,1147.25,1147.25,1147.00,1147.00,523,1952,2475.00
09/06/2005,14:56,1147.00,1147.25,1146.75,1147.25,2544,1789,4333.00
09/06/2005,14:57,1147.50,1147.75,1147.25,1147.75,5402,1445,6847.00
09/06/2005,14:58,1147.50,1148.00,1147.50,1147.50,2490,2075,4565.00
09/06/2005,14:59,1147.75,1147.75,1147.50,1147.50,1588,889,2477.00
09/06/2005,15:00,1147.50,1148.25,1147.50,1148.00,6534,2724,9258.00
09/06/2005,15:01,1148.00,1148.50,1148.00,1148.25,4933,2817,7750.00
09/06/2005,15:02,1148.25,1148.50,1147.50,1147.50,2154,6485,8639.00
09/06/2005,15:03,1147.75,1148.00,1147.50,1147.75,1584,1841,3425.00
09/06/2005,15:04,1147.75,1148.00,1147.50,1147.50,2544,1016,3560.00
09/06/2005,15:05,1147.75,1147.75,1147.50,1147.50,218,987,1205.00
09/06/2005,15:06,1147.50,1147.75,1147.50,1147.50,457,771,1228.00
09/06/2005,15:07,1147.50,1148.00,1147.50,1148.00,2696,221,2917.00
09/06/2005,15:08,1148.00,1148.25,1147.75,1148.00,1139,265,1404.00
09/06/2005,15:09,1148.25,1148.25,1147.75,1148.00,501,823,1324.00
09/06/2005,15:10,1148.00,1148.25,1147.75,1148.00,934,502,1436.00
09/06/2005,15:11,1148.00,1148.00,1147.75,1147.75,574,926,1500.00
09/06/2005,15:12,1147.75,1148.00,1147.75,1147.75,1594,100,1694.00
09/06/2005,15:13,1148.00,1148.00,1147.75,1147.75,114,502,616.00
09/06/2005,15:14,1147.75,1148.00,1147.50,1148.00,2026,3210,5236.00
09/06/2005,15:15,1147.75,1148.00,1147.25,1147.75,2956,4376,7332.00
09/06/2005,15:16,1148.00,1148.00,1147.75,1147.75,117,4,121.00
09/06/2005,15:31,1147.75,1148.00,1147.75,1147.75,4,264,268.00
09/06/2005,15:32,1147.75,1148.00,1147.75,1147.75,353,57,410.00
09/06/2005,15:33,1147.75,1148.00,1147.75,1147.75,17,81,98.00
09/06/2005,15:34,1148.00,1148.25,1147.75,1148.00,221,202,423.00
09/06/2005,15:35,1148.00,1148.00,1147.75,1148.00,117,14,131.00
09/06/2005,15:36,1147.75,1148.00,1147.75,1147.75,100,174,274.00
09/06/2005,15:37,1147.75,1148.00,1147.75,1148.00,45,1,46.00
09/06/2005,15:38,1147.75,1147.75,1147.75,1147.75,0,20,20.00
09/06/2005,15:39,1147.75,1147.75,1147.50,1147.75,2,216,218.00
09/06/2005,15:40,1147.75,1147.75,1147.75,1147.75,13,0,13.00
09/06/2005,15:41,1147.75,1147.75,1147.50,1147.50,11,4,15.00
09/06/2005,15:42,1147.50,1147.75,1147.50,1147.75,41,1,42.00
09/06/2005,15:43,1147.50,1147.75,1147.50,1147.50,1,14,15.00
09/06/2005,15:44,1147.50,1147.50,1147.50,1147.50,0,8,8.00
09/06/2005,15:45,1147.75,1147.75,1147.50,1147.50,1,55,56.00
09/06/2005,15:46,1147.50,1147.50,1147.50,1147.50,0,2,2.00
09/06/2005,15:48,1147.75,1147.75,1147.75,1147.75,10,0,10.00
09/06/2005,15:49,1147.75,1148.00,1147.75,1147.75,212,1,213.00
09/06/2005,15:50,1147.75,1147.75,1147.75,1147.75,0,28,28.00
09/06/2005,15:51,1147.75,1147.75,1147.75,1147.75,0,5,5.00
09/06/2005,15:52,1147.75,1147.75,1147.75,1147.75,0,9,9.00
09/06/2005,15:54,1148.00,1148.00,1147.75,1148.00,14,5,19.00
09/06/2005,15:56,1147.75,1147.75,1147.75,1147.75,0,1,1.00
09/06/2005,15:57,1148.00,1148.00,1147.75,1148.00,12,1,13.00
09/06/2005,15:58,1147.75,1147.75,1147.75,1147.75,0,4,4.00
09/06/2005,15:59,1148.00,1148.00,1148.00,1148.00,21,0,21.00
09/06/2005,16:00,1148.00,1148.00,1147.75,1148.00,33,50,83.00
09/06/2005,17:01,1148.00,1148.00,1147.75,1148.00,5,49,54.00
09/06/2005,17:02,1148.00,1148.00,1148.00,1148.00,8,0,8.00
09/06/2005,17:03,1148.00,1148.00,1148.00,1148.00,26,0,26.00
09/06/2005,17:04,1148.00,1148.00,1148.00,1148.00,2,0,2.00
09/06/2005,17:05,1148.00,1148.00,1147.75,1147.75,15,2,17.00
09/06/2005,17:06,1147.75,1148.00,1147.75,1147.75,25,4,29.00
09/06/2005,17:07,1148.00,1148.25,1148.00,1148.00,7,3,10.00
09/06/2005,17:08,1148.00,1148.00,1148.00,1148.00,0,9,9.00
09/06/2005,17:11,1147.75,1147.75,1147.75,1147.75,0,5,5.00
09/06/2005,17:12,1147.75,1147.75,1147.75,1147.75,0,3,3.00
09/06/2005,17:13,1147.75,1147.75,1147.75,1147.75,0,1,1.00
09/06/2005,17:15,1147.75,1147.75,1147.75,1147.75,0,1,1.00
09/06/2005,17:21,1147.75,1147.75,1147.75,1147.75,0,15,15.00
09/06/2005,17:22,1147.75,1147.75,1147.75,1147.75,0,10,10.00
09/06/2005,17:24,1148.00,1148.00,1148.00,1148.00,1,0,1.00
09/06/2005,17:26,1148.00,1148.00,1148.00,1148.00,2,0,2.00
09/06/2005,17:27,1147.75,1147.75,1147.75,1147.75,0,2,2.00
09/06/2005,17:29,1147.75,1147.75,1147.75,1147.75,0,2,2.00
09/06/2005,17:31,1147.75,1147.75,1147.75,1147.75,0,2,2.00
09/06/2005,17:32,1148.00,1148.00,1147.75,1147.75,1,10,11.00
09/06/2005,17:33,1147.75,1147.75,1147.75,1147.75,0,2,2.00
09/06/2005,17:35,1147.75,1147.75,1147.75,1147.75,0,1,1.00
09/06/2005,17:37,1147.75,1147.75,1147.75,1147.75,0,5,5.00
09/06/2005,17:38,1148.00,1148.00,1148.00,1148.00,10,0,10.00
09/06/2005,17:39,1147.75,1147.75,1147.75,1147.75,0,2,2.00
09/06/2005,17:42,1148.00,1148.00,1148.00,1148.00,1,0,1.00
09/06/2005,17:43,1148.00,1148.00,1148.00,1148.00,2,0,2.00
09/06/2005,17:44,1148.00,1148.00,1148.00,1148.00,2,0,2.00
09/06/2005,17:45,1147.75,1148.00,1147.75,1148.00,2,1,3.00
09/06/2005,17:46,1147.75,1147.75,1147.75,1147.75,0,1,1.00
09/06/2005,17:47,1147.75,1147.75,1147.75,1147.75,0,2,2.00
09/06/2005,17:48,1147.75,1147.75,1147.75,1147.75,0,10,10.00
09/06/2005,17:49,1147.75,1147.75,1147.75,1147.75,0,47,47.00
09/06/2005,17:50,1147.75,1147.75,1147.75,1147.75,0,5,5.00
09/06/2005,17:55,1147.75,1147.75,1147.75,1147.75,0,10,10.00
09/06/2005,17:56,1147.75,1147.75,1147.75,1147.75,0,64,64.00
09/06/2005,17:58,1147.50,1147.50,1147.50,1147.50,0,2,2.00
09/06/2005,17:59,1147.50,1147.75,1147.50,1147.75,4,12,16.00
09/06/2005,18:02,1147.50,1147.50,1147.50,1147.50,0,30,30.00
09/06/2005,18:03,1147.50,1147.50,1147.50,1147.50,0,30,30.00
09/06/2005,18:04,1147.75,1147.75,1147.75,1147.75,4,0,4.00
09/06/2005,18:05,1147.75,1147.75,1147.50,1147.50,1,12,13.00
09/06/2005,18:06,1147.50,1147.50,1147.50,1147.50,0,10,10.00
09/06/2005,18:09,1147.50,1147.50,1147.50,1147.50,0,36,36.00
09/06/2005,18:11,1147.50,1147.50,1147.50,1147.50,0,4,4.00
09/06/2005,18:12,1147.50,1147.50,1147.50,1147.50,0,10,10.00
09/06/2005,18:13,1147.50,1147.50,1147.50,1147.50,0,17,17.00
09/06/2005,18:14,1147.75,1147.75,1147.50,1147.50,10,20,30.00
09/06/2005,18:17,1147.50,1147.75,1147.50,1147.75,1,10,11.00
09/06/2005,18:19,1147.75,1147.75,1147.75,1147.75,1,0,1.00
09/06/2005,18:21,1147.50,1147.50,1147.50,1147.50,0,1,1.00
09/06/2005,18:23,1147.50,1147.50,1147.50,1147.50,0,1,1.00
09/06/2005,18:25,1147.50,1147.50,1147.50,1147.50,0,3,3.00
09/06/2005,18:27,1147.50,1147.50,1147.50,1147.50,0,5,5.00
09/06/2005,18:28,1147.75,1147.75,1147.75,1147.75,1,0,1.00
09/06/2005,18:30,1147.75,1147.75,1147.75,1147.75,2,0,2.00
09/06/2005,18:34,1147.50,1147.75,1147.50,1147.75,22,5,27.00
09/06/2005,18:42,1147.75,1147.75,1147.75,1147.75,4,0,4.00
09/06/2005,18:47,1147.75,1147.75,1147.75,1147.75,2,0,2.00
09/06/2005,18:50,1147.50,1147.50,1147.50,1147.50,0,2,2.00
09/06/2005,18:51,1147.75,1147.75,1147.75,1147.75,8,0,8.00
09/06/2005,18:52,1147.50,1147.50,1147.50,1147.50,0,2,2.00
09/06/2005,18:55,1147.75,1147.75,1147.75,1147.75,1,0,1.00
09/06/2005,19:00,1147.50,1147.50,1147.50,1147.50,0,25,25.00
09/06/2005,19:01,1147.75,1147.75,1147.75,1147.75,2,0,2.00
09/06/2005,19:05,1147.50,1147.50,1147.50,1147.50,0,1,1.00
09/06/2005,19:07,1147.50,1147.50,1147.50,1147.50,0,43,43.00
09/06/2005,19:08,1147.75,1147.75,1147.75,1147.75,3,0,3.00
09/06/2005,19:10,1147.50,1147.50,1147.50,1147.50,0,35,35.00
09/06/2005,19:11,1147.50,1147.50,1147.50,1147.50,0,37,37.00
09/06/2005,19:12,1147.50,1147.50,1147.50,1147.50,0,3,3.00
09/06/2005,19:13,1147.75,1147.75,1147.50,1147.50,54,2,56.00
09/06/2005,19:15,1147.50,1147.75,1147.50,1147.75,42,1,43.00
09/06/2005,19:16,1147.75,1147.75,1147.75,1147.75,5,0,5.00
09/06/2005,19:17,1148.00,1148.00,1148.00,1148.00,50,0,50.00
09/06/2005,19:18,1147.75,1148.00,1147.75,1147.75,2,2,4.00
09/06/2005,19:19,1147.75,1147.75,1147.75,1147.75,0,2,2.00
09/06/2005,19:20,1147.75,1147.75,1147.75,1147.75,0,1,1.00
09/06/2005,19:23,1147.75,1147.75,1147.75,1147.75,0,10,10.00
09/06/2005,19:25,1148.00,1148.00,1148.00,1148.00,2,0,2.00
09/06/2005,19:28,1147.75,1147.75,1147.75,1147.75,0,5,5.00
09/06/2005,19:29,1147.75,1147.75,1147.75,1147.75,0,2,2.00
09/06/2005,19:30,1147.75,1147.75,1147.75,1147.75,0,40,40.00
09/06/2005,19:34,1147.75,1147.75,1147.75,1147.75,0,2,2.00
09/06/2005,19:41,1147.75,1147.75,1147.50,1147.50,0,7,7.00
09/06/2005,19:43,1147.50,1147.50,1147.50,1147.50,0,1,1.00
09/06/2005,19:44,1147.50,1147.50,1147.50,1147.50,0,3,3.00
09/06/2005,19:45,1147.75,1147.75,1147.75,1147.75,1,0,1.00
09/06/2005,19:47,1147.50,1147.50,1147.50,1147.50,0,1,1.00
09/06/2005,19:54,1147.75,1147.75,1147.75,1147.75,1,0,1.00
09/06/2005,19:55,1147.50,1147.50,1147.50,1147.50,0,1,1.00
09/06/2005,19:56,1147.50,1147.50,1147.50,1147.50,0,1,1.00
09/06/2005,19:58,1147.50,1147.50,1147.50,1147.50,0,4,4.00
09/06/2005,19:59,1147.50,1147.50,1147.50,1147.50,0,2,2.00
09/06/2005,20:00,1147.50,1147.50,1147.50,1147.50,0,2,2.00
09/06/2005,20:01,1147.75,1147.75,1147.75,1147.75,2,0,2.00
09/06/2005,20:04,1147.75,1147.75,1147.75,1147.75,1,0,1.00
09/06/2005,20:07,1147.50,1147.50,1147.50,1147.50,0,1,1.00
09/06/2005,20:09,1147.75,1147.75,1147.75,1147.75,16,0,16.00
09/06/2005,20:10,1147.75,1147.75,1147.75,1147.75,5,0,5.00
09/06/2005,20:11,1147.75,1147.75,1147.75,1147.75,1,0,1.00
09/06/2005,20:13,1147.50,1147.50,1147.50,1147.50,0,2,2.00
09/06/2005,20:18,1147.50,1147.50,1147.50,1147.50,0,8,8.00
09/06/2005,20:19,1147.50,1147.50,1147.50,1147.50,0,5,5.00
09/06/2005,20:20,1147.50,1147.50,1147.50,1147.50,0,33,33.00
09/06/2005,20:21,1147.50,1147.50,1147.50,1147.50,0,2,2.00
09/06/2005,20:23,1147.50,1147.50,1147.50,1147.50,0,6,6.00
09/06/2005,20:24,1147.50,1147.50,1147.25,1147.50,1,17,18.00
09/06/2005,20:25,1147.50,1147.50,1147.50,1147.50,1,0,1.00
09/06/2005,20:26,1147.25,1147.25,1147.25,1147.25,0,1,1.00
09/06/2005,20:27,1147.25,1147.25,1147.25,1147.25,0,1,1.00
09/06/2005,20:28,1147.25,1147.25,1147.25,1147.25,0,1,1.00
09/06/2005,20:29,1147.50,1147.50,1147.50,1147.50,5,0,5.00
09/06/2005,20:31,1147.25,1147.25,1147.25,1147.25,0,2,2.00
09/06/2005,20:32,1147.50,1147.50,1147.25,1147.25,1,3,4.00
09/06/2005,20:33,1147.50,1147.50,1147.50,1147.50,1,0,1.00
09/06/2005,20:34,1147.50,1147.50,1147.25,1147.25,5,7,12.00
09/06/2005,20:35,1147.50,1147.50,1147.50,1147.50,2,0,2.00
09/06/2005,20:36,1147.50,1147.50,1147.50,1147.50,5,0,5.00
09/06/2005,20:37,1147.25,1147.50,1147.25,1147.50,11,20,31.00
09/06/2005,20:39,1147.50,1147.50,1147.50,1147.50,3,0,3.00
09/06/2005,20:40,1147.50,1147.50,1147.50,1147.50,7,0,7.00
09/06/2005,20:42,1147.50,1147.50,1147.50,1147.50,5,0,5.00
09/06/2005,20:43,1147.50,1147.50,1147.50,1147.50,1,0,1.00
09/06/2005,20:44,1147.50,1147.50,1147.50,1147.50,10,0,10.00
09/06/2005,20:45,1147.50,1147.50,1147.50,1147.50,11,0,11.00
09/06/2005,20:46,1147.50,1147.50,1147.50,1147.50,2,0,2.00
09/06/2005,20:48,1147.50,1147.50,1147.50,1147.50,5,0,5.00
09/06/2005,20:49,1147.50,1147.50,1147.50,1147.50,1,0,1.00
09/06/2005,20:52,1147.25,1147.25,1147.25,1147.25,0,41,41.00
09/06/2005,20:53,1147.25,1147.25,1147.25,1147.25,0,10,10.00
09/06/2005,20:54,1147.50,1147.50,1147.50,1147.50,48,0,48.00
09/06/2005,20:55,1147.25,1147.75,1147.25,1147.50,5,2,7.00
09/06/2005,20:58,1147.50,1147.50,1147.50,1147.50,0,1,1.00
09/06/2005,20:59,1147.50,1147.50,1147.50,1147.50,0,12,12.00
09/06/2005,21:04,1147.25,1147.25,1147.25,1147.25,0,1,1.00
09/06/2005,21:06,1147.50,1147.50,1147.50,1147.50,1,0,1.00
09/06/2005,21:07,1147.25,1147.25,1147.25,1147.25,0,5,5.00
09/06/2005,21:10,1147.25,1147.25,1147.25,1147.25,0,1,1.00
09/06/2005,21:20,1147.25,1147.25,1147.25,1147.25,0,1,1.00
09/06/2005,21:21,1147.25,1147.25,1147.25,1147.25,0,20,20.00
09/06/2005,21:23,1147.25,1147.50,1147.25,1147.50,5,1,6.00
09/06/2005,21:24,1147.50,1147.50,1147.25,1147.25,1,1,2.00
09/06/2005,21:25,1147.25,1147.50,1147.25,1147.50,28,4,32.00
09/06/2005,21:26,1147.25,1147.25,1147.25,1147.25,0,5,5.00
09/06/2005,21:29,1147.50,1147.50,1147.50,1147.50,100,0,100.00
09/06/2005,21:30,1147.50,1147.50,1147.50,1147.50,42,0,42.00
09/06/2005,21:31,1147.50,1147.50,1147.50,1147.50,1,0,1.00
09/06/2005,21:35,1147.50,1147.50,1147.50,1147.50,1,0,1.00
09/06/2005,21:39,1147.50,1147.50,1147.50,1147.50,1,0,1.00
09/06/2005,21:40,1147.50,1147.50,1147.50,1147.50,1,0,1.00
09/06/2005,21:48,1147.50,1147.50,1147.50,1147.50,5,0,5.00
09/06/2005,21:50,1147.50,1147.75,1147.50,1147.75,3,0,3.00
09/06/2005,21:57,1147.50,1147.50,1147.50,1147.50,0,10,10.00
09/06/2005,21:58,1147.50,1147.50,1147.50,1147.50,0,1,1.00
09/06/2005,21:59,1147.50,1147.50,1147.50,1147.50,0,72,72.00
09/06/2005,22:00,1147.50,1147.50,1147.50,1147.50,0,1,1.00
09/06/2005,22:01,1147.50,1147.50,1147.50,1147.50,0,4,4.00
09/06/2005,22:02,1147.50,1147.50,1147.50,1147.50,0,1,1.00
09/06/2005,22:04,1147.25,1147.25,1147.25,1147.25,0,1,1.00
09/06/2005,22:06,1147.50,1147.50,1147.50,1147.50,4,0,4.00
09/06/2005,22:07,1147.25,1147.25,1147.25,1147.25,0,1,1.00
09/06/2005,22:08,1147.25,1147.25,1147.25,1147.25,0,3,3.00
09/06/2005,22:17,1147.50,1147.50,1147.50,1147.50,6,0,6.00
09/06/2005,22:20,1147.25,1147.25,1147.00,1147.00,0,95,95.00
09/06/2005,22:21,1147.25,1147.25,1147.25,1147.25,11,0,11.00
09/06/2005,22:24,1147.25,1147.25,1147.00,1147.25,25,42,67.00
09/06/2005,22:26,1147.25,1147.50,1147.25,1147.50,13,0,13.00
09/06/2005,22:27,1147.25,1147.50,1147.25,1147.50,50,1,51.00
09/06/2005,22:28,1147.50,1147.75,1147.50,1147.50,69,1,70.00
09/06/2005,22:30,1147.50,1147.50,1147.50,1147.50,0,8,8.00
09/06/2005,22:32,1147.50,1147.50,1147.50,1147.50,0,2,2.00
09/06/2005,22:36,1147.25,1147.25,1147.25,1147.25,0,1,1.00
09/06/2005,22:37,1147.25,1147.50,1147.25,1147.50,3,1,4.00
09/06/2005,22:39,1147.50,1147.50,1147.50,1147.50,10,0,10.00
09/06/2005,22:41,1147.25,1147.25,1147.25,1147.25,0,40,40.00
09/06/2005,22:44,1147.25,1147.25,1147.25,1147.25,0,5,5.00
09/06/2005,22:49,1147.50,1147.50,1147.25,1147.25,1,1,2.00
09/06/2005,22:50,1147.25,1147.25,1147.25,1147.25,0,30,30.00
09/06/2005,22:52,1147.25,1147.50,1147.25,1147.50,2,1,3.00
09/06/2005,22:53,1147.25,1147.25,1147.25,1147.25,0,36,36.00
09/06/2005,22:54,1147.00,1147.00,1147.00,1147.00,0,100,100.00
09/06/2005,22:56,1147.00,1147.00,1147.00,1147.00,0,41,41.00
09/06/2005,22:58,1147.25,1147.25,1147.25,1147.25,26,0,26.00
09/06/2005,23:00,1147.25,1147.25,1147.25,1147.25,2,0,2.00
09/06/2005,23:01,1147.00,1147.00,1147.00,1147.00,0,1,1.00
09/06/2005,23:03,1147.25,1147.25,1147.25,1147.25,1,0,1.00
09/06/2005,23:05,1147.25,1147.25,1147.25,1147.25,2,0,2.00
09/06/2005,23:06,1147.25,1147.25,1147.25,1147.25,16,0,16.00
09/06/2005,23:07,1147.25,1147.25,1147.25,1147.25,5,0,5.00
09/06/2005,23:11,1147.25,1147.25,1147.25,1147.25,2,0,2.00
09/06/2005,23:12,1147.50,1147.50,1147.50,1147.50,5,0,5.00
09/06/2005,23:16,1147.50,1147.50,1147.50,1147.50,5,0,5.00
09/06/2005,23:19,1147.50,1147.50,1147.50,1147.50,1,0,1.00
09/06/2005,23:25,1147.50,1147.50,1147.50,1147.50,53,0,53.00
09/06/2005,23:26,1147.25,1147.25,1147.25,1147.25,0,6,6.00
09/06/2005,23:28,1147.25,1147.25,1147.25,1147.25,0,6,6.00
09/06/2005,23:29,1147.25,1147.25,1147.25,1147.25,0,1,1.00
09/06/2005,23:31,1147.25,1147.25,1147.25,1147.25,0,1,1.00
09/06/2005,23:35,1147.50,1147.50,1147.50,1147.50,1,0,1.00
09/06/2005,23:36,1147.50,1147.50,1147.50,1147.50,1,0,1.00
09/06/2005,23:41,1147.25,1147.25,1147.25,1147.25,0,1,1.00
09/06/2005,23:46,1147.25,1147.25,1147.25,1147.25,0,14,14.00
09/06/2005,23:49,1147.50,1147.50,1147.50,1147.50,1,0,1.00
09/06/2005,23:54,1147.50,1147.50,1147.50,1147.50,3,0,3.00
09/06/2005,23:55,1147.50,1147.50,1147.50,1147.50,1,0,1.00
09/06/2005,23:56,1147.50,1147.50,1147.50,1147.50,5,0,5.00
09/06/2005,23:57,1147.50,1147.50,1147.50,1147.50,15,0,15.00
09/06/2005,23:59,1147.50,1147.50,1147.50,1147.50,1,0,1.00
09/07/2005,00:01,1147.50,1147.50,1147.50,1147.50,1,0,1.00
09/07/2005,00:02,1147.50,1147.50,1147.50,1147.50,4,0,4.00
09/07/2005,00:03,1147.50,1147.75,1147.50,1147.75,3,0,3.00
09/07/2005,00:06,1147.75,1147.75,1147.75,1147.75,1,0,1.00
09/07/2005,00:07,1147.50,1147.50,1147.50,1147.50,0,2,2.00
09/07/2005,00:08,1147.50,1147.50,1147.50,1147.50,0,9,9.00
09/07/2005,00:09,1147.50,1147.50,1147.50,1147.50,0,11,11.00
09/07/2005,00:13,1147.50,1147.50,1147.50,1147.50,0,1,1.00
09/07/2005,00:16,1147.50,1147.50,1147.50,1147.50,0,1,1.00
09/07/2005,00:19,1147.50,1147.50,1147.50,1147.50,0,1,1.00
09/07/2005,00:29,1147.50,1147.50,1147.50,1147.50,0,2,2.00
09/07/2005,00:32,1147.50,1147.75,1147.50,1147.50,19,32,51.00
09/07/2005,00:33,1147.50,1147.50,1147.50,1147.50,0,1,1.00
09/07/2005,00:34,1147.50,1147.50,1147.50,1147.50,0,5,5.00
09/07/2005,00:37,1147.50,1147.75,1147.50,1147.75,1,40,41.00
09/07/2005,00:38,1147.50,1147.75,1147.50,1147.50,1,15,16.00
09/07/2005,00:39,1147.50,1147.50,1147.50,1147.50,0,1,1.00
09/07/2005,00:45,1147.50,1147.50,1147.50,1147.50,0,2,2.00
09/07/2005,00:56,1147.50,1147.50,1147.50,1147.50,0,22,22.00
09/07/2005,00:57,1147.50,1147.50,1147.50,1147.50,0,1,1.00
09/07/2005,00:58,1147.50,1147.50,1147.50,1147.50,0,2,2.00
09/07/2005,01:01,1147.50,1147.50,1147.50,1147.50,0,1,1.00
09/07/2005,01:02,1147.50,1147.50,1147.25,1147.25,0,3,3.00
09/07/2005,01:04,1147.50,1147.50,1147.50,1147.50,1,0,1.00
09/07/2005,01:09,1147.50,1147.50,1147.50,1147.50,1,0,1.00
09/07/2005,01:10,1147.25,1147.25,1147.25,1147.25,0,57,57.00
09/07/2005,01:11,1147.25,1147.50,1147.25,1147.25,11,26,37.00
09/07/2005,01:13,1147.25,1147.25,1147.25,1147.25,0,7,7.00
09/07/2005,01:14,1147.25,1147.25,1147.25,1147.25,0,43,43.00
09/07/2005,01:16,1147.25,1147.25,1147.25,1147.25,0,2,2.00
09/07/2005,01:19,1147.25,1147.50,1147.25,1147.50,42,8,50.00
09/07/2005,01:20,1147.50,1147.75,1147.50,1147.50,37,20,57.00
09/07/2005,01:21,1147.75,1148.00,1147.75,1148.00,41,0,41.00
09/07/2005,01:22,1147.75,1147.75,1147.75,1147.75,0,3,3.00
09/07/2005,01:23,1147.75,1147.75,1147.75,1147.75,0,70,70.00
09/07/2005,01:25,1147.75,1147.75,1147.75,1147.75,0,4,4.00
09/07/2005,01:28,1147.75,1147.75,1147.75,1147.75,0,12,12.00
09/07/2005,01:29,1147.75,1147.75,1147.75,1147.75,0,47,47.00
09/07/2005,01:30,1148.00,1148.00,1147.75,1147.75,100,52,152.00
09/07/2005,01:31,1147.75,1148.25,1147.75,1148.25,105,4,109.00
09/07/2005,01:32,1148.00,1148.00,1148.00,1148.00,0,47,47.00
09/07/2005,01:33,1147.75,1148.00,1147.75,1147.75,1,3,4.00
09/07/2005,01:36,1147.75,1147.75,1147.75,1147.75,0,4,4.00
09/07/2005,01:39,1147.75,1147.75,1147.75,1147.75,0,100,100.00
09/07/2005,01:40,1148.00,1148.00,1148.00,1148.00,1,0,1.00
09/07/2005,01:42,1148.00,1148.00,1148.00,1148.00,1,0,1.00
09/07/2005,01:44,1148.00,1148.00,1148.00,1148.00,50,0,50.00
09/07/2005,01:47,1148.00,1148.00,1148.00,1148.00,15,0,15.00
09/07/2005,01:49,1147.75,1147.75,1147.75,1147.75,0,1,1.00
09/07/2005,01:50,1147.75,1147.75,1147.75,1147.75,0,61,61.00
09/07/2005,01:52,1147.75,1147.75,1147.75,1147.75,0,14,14.00
09/07/2005,01:54,1147.75,1147.75,1147.75,1147.75,0,1,1.00
09/07/2005,01:58,1147.50,1147.50,1147.50,1147.50,0,1,1.00
09/07/2005,01:59,1147.50,1147.75,1147.50,1147.75,2,1,3.00
09/07/2005,02:00,1147.50,1147.50,1147.50,1147.50,0,20,20.00
09/07/2005,02:01,1147.75,1147.75,1147.75,1147.75,78,0,78.00
09/07/2005,02:02,1148.00,1148.25,1147.75,1147.75,41,11,52.00
09/07/2005,02:03,1148.00,1148.25,1148.00,1148.00,105,4,109.00
09/07/2005,02:04,1148.00,1148.25,1148.00,1148.25,4,2,6.00
09/07/2005,02:05,1148.00,1148.00,1147.75,1148.00,5,36,41.00
09/07/2005,02:06,1148.00,1148.00,1147.75,1147.75,68,3,71.00
09/07/2005,02:07,1147.75,1147.75,1147.75,1147.75,0,21,21.00
09/07/2005,02:08,1147.50,1147.50,1147.25,1147.25,1,292,293.00
09/07/2005,02:09,1147.50,1147.50,1147.50,1147.50,56,0,56.00
09/07/2005,02:10,1147.50,1147.50,1147.25,1147.25,26,2,28.00
09/07/2005,02:11,1147.50,1147.50,1147.50,1147.50,16,0,16.00
09/07/2005,02:12,1147.50,1147.50,1147.50,1147.50,194,0,194.00
09/07/2005,02:13,1147.75,1147.75,1147.75,1147.75,110,0,110.00
09/07/2005,02:14,1147.50,1147.50,1147.25,1147.25,0,102,102.00
09/07/2005,02:15,1147.25,1148.50,1147.25,1148.25,611,64,675.00
09/07/2005,02:16,1148.25,1148.50,1148.25,1148.25,51,8,59.00
09/07/2005,02:17,1148.25,1148.25,1148.25,1148.25,0,76,76.00
09/07/2005,02:18,1148.25,1148.25,1148.25,1148.25,0,68,68.00
09/07/2005,02:19,1148.25,1148.25,1148.25,1148.25,0,33,33.00
09/07/2005,02:20,1148.00,1148.00,1148.00,1148.00,0,1,1.00
09/07/2005,02:21,1148.00,1148.25,1148.00,1148.25,16,12,28.00
09/07/2005,02:22,1148.25,1148.25,1148.25,1148.25,20,0,20.00
09/07/2005,02:23,1148.25,1148.25,1148.00,1148.25,22,2,24.00
09/07/2005,02:24,1148.25,1148.50,1148.25,1148.50,48,0,48.00
09/07/2005,02:25,1148.25,1148.25,1148.00,1148.00,1,158,159.00
09/07/2005,02:26,1148.00,1148.00,1147.75,1147.75,0,2,2.00
09/07/2005,02:27,1147.75,1148.00,1147.75,1148.00,1,84,85.00
09/07/2005,02:28,1147.75,1147.75,1147.75,1147.75,0,21,21.00
09/07/2005,02:29,1147.75,1147.75,1147.50,1147.75,16,23,39.00
09/07/2005,02:30,1147.75,1147.75,1147.75,1147.75,20,0,20.00
09/07/2005,02:31,1147.50,1147.50,1147.25,1147.25,0,140,140.00
09/07/2005,02:32,1147.50,1147.50,1147.50,1147.50,49,0,49.00
09/07/2005,02:33,1147.50,1147.50,1147.50,1147.50,98,0,98.00
09/07/2005,02:34,1147.50,1147.50,1147.50,1147.50,14,0,14.00
09/07/2005,02:35,1147.75,1147.75,1147.50,1147.50,3,116,119.00
09/07/2005,02:36,1147.50,1147.50,1147.25,1147.50,2,18,20.00
09/07/2005,02:37,1147.50,1147.50,1147.25,1147.25,3,2,5.00
09/07/2005,02:38,1147.50,1147.50,1147.00,1147.25,34,188,222.00
09/07/2005,02:39,1147.25,1147.50,1147.25,1147.50,6,0,6.00
09/07/2005,02:40,1147.25,1147.25,1147.25,1147.25,0,15,15.00
09/07/2005,02:41,1147.50,1147.50,1147.50,1147.50,1,0,1.00
09/07/2005,02:43,1147.25,1147.25,1147.25,1147.25,0,70,70.00
09/07/2005,02:45,1147.25,1147.25,1147.00,1147.25,31,158,189.00
09/07/2005,02:46,1147.25,1147.25,1147.25,1147.25,28,0,28.00
09/07/2005,02:47,1147.25,1147.25,1147.25,1147.25,42,0,42.00
09/07/2005,02:49,1147.50,1147.50,1147.50,1147.50,30,0,30.00
09/07/2005,02:50,1147.50,1147.50,1147.50,1147.50,43,0,43.00
09/07/2005,02:51,1147.50,1147.50,1147.00,1147.00,35,71,106.00
09/07/2005,02:52,1147.25,1147.25,1147.00,1147.25,29,1,30.00
09/07/2005,02:54,1147.50,1147.75,1147.50,1147.75,156,0,156.00
09/07/2005,02:55,1147.50,1147.75,1147.50,1147.75,1,86,87.00
09/07/2005,02:56,1147.50,1147.75,1147.25,1147.50,126,124,250.00
09/07/2005,02:58,1147.25,1147.25,1147.25,1147.25,0,2,2.00
09/07/2005,03:00,1147.25,1147.50,1147.25,1147.50,3,5,8.00
09/07/2005,03:01,1147.50,1147.50,1147.50,1147.50,2,0,2.00
09/07/2005,03:02,1147.50,1147.50,1147.25,1147.25,32,4,36.00
09/07/2005,03:04,1147.50,1147.50,1147.50,1147.50,53,0,53.00
09/07/2005,03:05,1147.50,1147.50,1147.25,1147.25,43,9,52.00
09/07/2005,03:06,1147.50,1147.50,1147.25,1147.25,111,1,112.00
09/07/2005,03:07,1147.50,1147.50,1147.25,1147.25,2,45,47.00
09/07/2005,03:08,1147.50,1147.50,1147.50,1147.50,203,0,203.00
09/07/2005,03:09,1147.50,1147.75,1147.50,1147.75,11,0,11.00
09/07/2005,03:10,1147.75,1148.00,1147.75,1147.75,347,32,379.00
09/07/2005,03:11,1147.75,1148.00,1147.75,1148.00,2,12,14.00
09/07/2005,03:12,1147.75,1147.75,1147.75,1147.75,0,42,42.00
09/07/2005,03:13,1147.75,1148.00,1147.75,1148.00,202,60,262.00
09/07/2005,03:14,1147.75,1148.00,1147.75,1148.00,8,43,51.00
09/07/2005,03:15,1148.00,1148.00,1147.75,1148.00,271,53,324.00
09/07/2005,03:16,1147.75,1148.00,1147.75,1148.00,6,28,34.00
09/07/2005,03:17,1148.00,1148.00,1147.75,1147.75,31,30,61.00
09/07/2005,03:18,1148.00,1148.00,1147.75,1147.75,860,1,861.00
09/07/2005,03:19,1147.75,1148.00,1147.75,1147.75,410,6,416.00
09/07/2005,03:20,1148.00,1148.00,1147.50,1147.75,910,38,948.00
09/07/2005,03:21,1147.75,1147.75,1147.50,1147.50,55,117,172.00
09/07/2005,03:22,1147.50,1147.50,1147.25,1147.50,6,7,13.00
09/07/2005,03:23,1147.50,1147.50,1147.25,1147.50,56,1,57.00
09/07/2005,03:24,1147.50,1147.50,1147.50,1147.50,3,0,3.00
09/07/2005,03:26,1147.50,1147.75,1147.50,1147.75,2,0,2.00
09/07/2005,03:27,1147.50,1147.50,1147.50,1147.50,0,23,23.00
09/07/2005,03:28,1147.50,1147.50,1147.25,1147.50,1,162,163.00
09/07/2005,03:29,1147.50,1147.50,1147.50,1147.50,2,0,2.00
09/07/2005,03:31,1147.50,1147.50,1147.25,1147.25,5,1,6.00
09/07/2005,03:33,1147.25,1147.25,1147.25,1147.25,0,20,20.00
09/07/2005,03:34,1147.25,1147.25,1147.00,1147.25,3,74,77.00
09/07/2005,03:35,1147.25,1147.25,1147.00,1147.25,36,1,37.00
09/07/2005,03:36,1147.25,1147.25,1147.00,1147.25,26,72,98.00
09/07/2005,03:37,1147.25,1147.25,1147.00,1147.00,19,55,74.00
09/07/2005,03:38,1147.25,1147.25,1147.25,1147.25,20,0,20.00
09/07/2005,03:39,1147.25,1147.50,1147.25,1147.25,2,55,57.00
09/07/2005,03:40,1147.25,1147.25,1147.00,1147.00,0,24,24.00
09/07/2005,03:41,1147.25,1147.25,1147.25,1147.25,15,0,15.00
09/07/2005,03:42,1147.50,1147.50,1147.25,1147.25,1,50,51.00
09/07/2005,03:43,1147.50,1147.50,1147.50,1147.50,1,0,1.00
09/07/2005,03:44,1147.50,1147.50,1147.50,1147.50,1,0,1.00
09/07/2005,03:45,1147.25,1147.25,1147.25,1147.25,0,4,4.00
09/07/2005,03:46,1147.25,1147.25,1147.00,1147.00,0,53,53.00
09/07/2005,03:47,1147.00,1147.25,1147.00,1147.25,11,200,211.00
09/07/2005,03:48,1147.25,1147.25,1147.25,1147.25,10,0,10.00
09/07/2005,03:49,1147.25,1147.25,1147.25,1147.25,2,0,2.00
09/07/2005,03:50,1147.25,1147.25,1147.25,1147.25,5,0,5.00
09/07/2005,03:52,1147.25,1147.25,1147.25,1147.25,1,0,1.00
09/07/2005,03:54,1147.50,1147.50,1147.50,1147.50,6,0,6.00
09/07/2005,03:55,1147.50,1147.50,1147.50,1147.50,1,0,1.00
09/07/2005,03:56,1147.50,1147.50,1147.50,1147.50,12,0,12.00
09/07/2005,03:58,1147.50,1147.50,1147.50,1147.50,5,0,5.00
09/07/2005,03:59,1147.50,1147.50,1147.25,1147.25,5,2,7.00
09/07/2005,04:00,1147.25,1147.25,1147.25,1147.25,0,46,46.00
09/07/2005,04:01,1147.25,1147.25,1147.00,1147.00,0,19,19.00
09/07/2005,04:02,1147.00,1147.25,1147.00,1147.25,5,2,7.00
09/07/2005,04:03,1147.25,1147.25,1147.25,1147.25,5,0,5.00
09/07/2005,04:04,1147.25,1147.25,1147.25,1147.25,19,0,19.00
09/07/2005,04:06,1147.50,1147.50,1147.50,1147.50,2,0,2.00
09/07/2005,04:10,1147.25,1147.25,1147.00,1147.25,3,14,17.00
09/07/2005,04:11,1147.25,1147.25,1147.25,1147.25,5,0,5.00
09/07/2005,04:12,1147.25,1147.25,1147.25,1147.25,5,0,5.00
09/07/2005,04:13,1147.25,1147.25,1147.25,1147.25,10,0,10.00
09/07/2005,04:14,1147.00,1147.00,1147.00,1147.00,0,1,1.00
09/07/2005,04:15,1147.25,1147.25,1147.25,1147.25,1,0,1.00
09/07/2005,04:16,1147.00,1147.25,1147.00,1147.25,3,2,5.00
09/07/2005,04:17,1147.25,1147.25,1147.25,1147.25,1,0,1.00
09/07/2005,04:18,1147.25,1147.25,1147.00,1147.00,2,1,3.00
09/07/2005,04:23,1147.25,1147.25,1147.25,1147.25,7,0,7.00
09/07/2005,04:26,1147.00,1147.00,1146.50,1146.75,10,387,397.00
09/07/2005,04:27,1146.75,1146.75,1146.50,1146.75,137,1,138.00
09/07/2005,04:28,1146.75,1146.75,1146.75,1146.75,7,0,7.00
09/07/2005,04:30,1146.75,1146.75,1146.75,1146.75,76,0,76.00
09/07/2005,04:31,1146.75,1146.75,1146.50,1146.75,59,1,60.00
09/07/2005,04:34,1147.00,1147.00,1147.00,1147.00,17,0,17.00
09/07/2005,04:37,1146.75,1146.75,1146.75,1146.75,0,28,28.00
09/07/2005,04:40,1146.75,1146.75,1146.75,1146.75,0,23,23.00
09/07/2005,04:41,1146.75,1146.75,1146.50,1146.50,0,3,3.00
09/07/2005,04:42,1146.50,1146.50,1146.50,1146.50,0,1,1.00
09/07/2005,04:43,1146.75,1146.75,1146.75,1146.75,4,0,4.00
09/07/2005,04:44,1146.75,1146.75,1146.50,1146.75,62,1,63.00
09/07/2005,04:45,1146.75,1146.75,1146.75,1146.75,6,0,6.00
09/07/2005,04:46,1146.75,1146.75,1146.50,1146.50,9,2,11.00
09/07/2005,04:47,1146.75,1146.75,1146.75,1146.75,15,0,15.00
09/07/2005,04:48,1146.50,1146.50,1146.50,1146.50,0,2,2.00
09/07/2005,04:49,1146.75,1146.75,1146.50,1146.50,15,1,16.00
09/07/2005,04:50,1146.75,1146.75,1146.50,1146.50,23,2,25.00
09/07/2005,04:51,1146.75,1146.75,1146.50,1146.50,3,2,5.00
09/07/2005,04:52,1147.00,1147.00,1146.50,1146.75,197,11,208.00
09/07/2005,04:53,1147.00,1147.00,1147.00,1147.00,1,0,1.00
09/07/2005,04:55,1147.00,1147.00,1146.75,1146.75,1,6,7.00
09/07/2005,04:57,1146.75,1146.75,1146.75,1146.75,0,1,1.00
09/07/2005,04:58,1147.00,1147.00,1146.75,1146.75,2,1,3.00
09/07/2005,04:59,1146.75,1146.75,1146.75,1146.75,0,1,1.00
09/07/2005,05:01,1146.75,1147.00,1146.75,1147.00,124,5,129.00
09/07/2005,05:02,1147.00,1147.00,1147.00,1147.00,8,0,8.00
09/07/2005,05:03,1147.00,1147.00,1147.00,1147.00,35,0,35.00
09/07/2005,05:06,1147.00,1147.00,1147.00,1147.00,7,0,7.00
09/07/2005,05:07,1147.00,1147.00,1147.00,1147.00,2,0,2.00
09/07/2005,05:10,1147.25,1147.25,1146.75,1146.75,1,10,11.00
09/07/2005,05:11,1147.00,1147.25,1147.00,1147.00,10,5,15.00
09/07/2005,05:12,1147.00,1147.00,1147.00,1147.00,0,1,1.00
09/07/2005,05:14,1147.00,1147.00,1147.00,1147.00,0,23,23.00
09/07/2005,05:17,1147.00,1147.00,1147.00,1147.00,0,3,3.00
09/07/2005,05:18,1147.25,1147.25,1147.00,1147.00,2,5,7.00
09/07/2005,05:21,1147.00,1147.00,1147.00,1147.00,0,6,6.00
09/07/2005,05:22,1147.00,1147.00,1147.00,1147.00,0,35,35.00
09/07/2005,05:24,1147.00,1147.00,1147.00,1147.00,0,1,1.00
09/07/2005,05:25,1146.75,1146.75,1146.75,1146.75,0,101,101.00
09/07/2005,05:26,1146.75,1146.75,1146.75,1146.75,0,25,25.00
09/07/2005,05:27,1146.75,1147.00,1146.75,1147.00,1,84,85.00
09/07/2005,05:30,1146.75,1146.75,1146.75,1146.75,0,1,1.00
09/07/2005,05:31,1147.00,1147.00,1147.00,1147.00,63,0,63.00
09/07/2005,05:33,1147.00,1147.00,1147.00,1147.00,11,0,11.00
09/07/2005,05:34,1147.25,1147.25,1147.25,1147.25,129,0,129.00
09/07/2005,05:35,1147.25,1147.25,1147.25,1147.25,7,0,7.00
09/07/2005,05:36,1147.25,1147.25,1147.25,1147.25,1,0,1.00
09/07/2005,05:38,1147.00,1147.00,1147.00,1147.00,0,41,41.00
09/07/2005,05:39,1147.25,1147.25,1147.25,1147.25,50,0,50.00
09/07/2005,05:41,1147.25,1147.25,1147.25,1147.25,28,0,28.00
09/07/2005,05:42,1147.00,1147.00,1147.00,1147.00,0,21,21.00
09/07/2005,05:44,1147.00,1147.00,1147.00,1147.00,0,1,1.00
09/07/2005,05:45,1147.25,1147.25,1147.00,1147.00,2,27,29.00
09/07/2005,05:46,1147.00,1147.00,1146.75,1147.00,1,2,3.00
09/07/2005,05:47,1147.00,1147.00,1146.75,1146.75,1,1,2.00
09/07/2005,05:49,1147.00,1147.00,1147.00,1147.00,5,0,5.00
09/07/2005,05:51,1146.75,1146.75,1146.75,1146.75,0,15,15.00
09/07/2005,05:53,1147.00,1147.00,1147.00,1147.00,1,0,1.00
09/07/2005,05:54,1147.00,1147.00,1147.00,1147.00,4,0,4.00
09/07/2005,05:55,1146.75,1146.75,1146.75,1146.75,0,2,2.00
09/07/2005,05:56,1146.75,1146.75,1146.75,1146.75,0,2,2.00
09/07/2005,05:57,1146.75,1146.75,1146.75,1146.75,0,1,1.00
09/07/2005,06:00,1146.75,1146.75,1146.50,1146.50,5,324,329.00
09/07/2005,06:01,1146.50,1146.50,1146.25,1146.50,41,174,215.00
09/07/2005,06:02,1146.50,1146.75,1146.50,1146.75,5,0,5.00
09/07/2005,06:03,1146.50,1146.50,1146.25,1146.50,15,34,49.00
09/07/2005,06:04,1146.50,1146.50,1146.50,1146.50,72,0,72.00
09/07/2005,06:05,1146.50,1146.50,1146.50,1146.50,106,0,106.00
09/07/2005,06:06,1146.50,1146.50,1146.50,1146.50,53,0,53.00
09/07/2005,06:07,1146.50,1146.75,1146.50,1146.50,25,19,44.00
09/07/2005,06:08,1146.50,1146.75,1146.50,1146.75,75,3,78.00
09/07/2005,06:09,1146.75,1146.75,1146.75,1146.75,14,0,14.00
09/07/2005,06:10,1146.75,1146.75,1146.75,1146.75,15,0,15.00
09/07/2005,06:11,1146.50,1146.75,1146.50,1146.75,4,2,6.00
09/07/2005,06:12,1146.75,1146.75,1146.50,1146.50,36,1,37.00
09/07/2005,06:13,1146.75,1146.75,1146.75,1146.75,5,0,5.00
09/07/2005,06:14,1146.75,1146.75,1146.75,1146.75,28,0,28.00
09/07/2005,06:15,1146.75,1146.75,1146.50,1146.50,79,1,80.00
09/07/2005,06:17,1146.75,1146.75,1146.50,1146.50,3,2,5.00
09/07/2005,06:18,1146.50,1146.50,1146.50,1146.50,0,2,2.00
09/07/2005,06:20,1146.75,1146.75,1146.75,1146.75,5,0,5.00
09/07/2005,06:21,1146.50,1146.75,1146.50,1146.75,5,10,15.00
09/07/2005,06:23,1146.75,1146.75,1146.75,1146.75,8,0,8.00
09/07/2005,06:25,1146.75,1146.75,1146.50,1146.50,1,1,2.00
09/07/2005,06:27,1146.50,1146.50,1146.50,1146.50,0,1,1.00
09/07/2005,06:28,1146.75,1146.75,1146.75,1146.75,12,0,12.00
09/07/2005,06:29,1146.75,1146.75,1146.75,1146.75,5,0,5.00
09/07/2005,06:30,1146.75,1146.75,1146.50,1146.50,1,1,2.00
09/07/2005,06:31,1146.75,1146.75,1146.75,1146.75,6,0,6.00
09/07/2005,06:32,1146.75,1146.75,1146.75,1146.75,2,0,2.00
09/07/2005,06:33,1146.75,1146.75,1146.75,1146.75,31,0,31.00
09/07/2005,06:34,1146.75,1146.75,1146.75,1146.75,3,0,3.00
09/07/2005,06:36,1146.75,1146.75,1146.75,1146.75,193,0,193.00
09/07/2005,06:37,1146.75,1146.75,1146.50,1146.75,3,2,5.00
09/07/2005,06:38,1146.75,1146.75,1146.50,1146.75,24,1,25.00
09/07/2005,06:39,1146.75,1146.75,1146.75,1146.75,30,0,30.00
09/07/2005,06:40,1146.75,1146.75,1146.75,1146.75,65,0,65.00
09/07/2005,06:41,1146.75,1146.75,1146.75,1146.75,1,0,1.00
09/07/2005,06:42,1146.75,1146.75,1146.75,1146.75,9,0,9.00
09/07/2005,06:43,1146.75,1146.75,1146.75,1146.75,53,0,53.00
09/07/2005,06:44,1147.00,1147.00,1146.75,1146.75,6,1,7.00
09/07/2005,06:45,1147.00,1147.00,1146.75,1147.00,251,2,253.00
09/07/2005,06:46,1147.00,1147.25,1147.00,1147.00,14,2,16.00
09/07/2005,06:47,1147.00,1147.00,1146.75,1147.00,136,87,223.00
09/07/2005,06:48,1147.00,1147.00,1147.00,1147.00,1,0,1.00
09/07/2005,06:49,1147.25,1147.25,1147.25,1147.25,203,0,203.00
09/07/2005,06:50,1147.25,1147.25,1147.25,1147.25,1,0,1.00
09/07/2005,06:51,1147.25,1147.25,1147.25,1147.25,96,0,96.00
09/07/2005,06:52,1147.25,1147.25,1147.25,1147.25,1,0,1.00
09/07/2005,06:54,1147.50,1147.50,1147.25,1147.50,118,50,168.00
09/07/2005,06:55,1147.50,1147.50,1147.25,1147.25,7,4,11.00
09/07/2005,06:56,1147.50,1147.50,1147.25,1147.25,7,2,9.00
09/07/2005,06:57,1147.25,1147.50,1147.25,1147.50,4,3,7.00
09/07/2005,06:58,1147.50,1147.50,1147.50,1147.50,21,0,21.00
09/07/2005,06:59,1147.50,1147.50,1147.25,1147.50,15,3,18.00
09/07/2005,07:00,1147.25,1147.50,1147.25,1147.50,148,6,154.00
09/07/2005,07:01,1147.25,1147.50,1147.25,1147.50,3,2,5.00
09/07/2005,07:02,1147.50,1147.50,1147.25,1147.25,15,218,233.00
09/07/2005,07:03,1147.00,1147.25,1147.00,1147.25,1,1,2.00
09/07/2005,07:05,1147.00,1147.25,1147.00,1147.25,11,10,21.00
09/07/2005,07:06,1147.25,1147.25,1147.25,1147.25,2,0,2.00
09/07/2005,07:08,1147.00,1147.25,1147.00,1147.00,1,245,246.00
09/07/2005,07:09,1147.25,1147.25,1147.00,1147.00,3,140,143.00
09/07/2005,07:10,1146.75,1147.00,1146.75,1147.00,1,1,2.00
09/07/2005,07:11,1147.00,1147.00,1147.00,1147.00,21,0,21.00
09/07/2005,07:12,1146.75,1147.00,1146.75,1147.00,156,10,166.00
09/07/2005,07:13,1147.00,1147.00,1147.00,1147.00,1,0,1.00
09/07/2005,07:14,1147.00,1147.00,1146.75,1147.00,171,1,172.00
09/07/2005,07:15,1147.25,1147.25,1147.00,1147.00,2,1,3.00
09/07/2005,07:16,1147.25,1147.25,1147.25,1147.25,2,0,2.00
09/07/2005,07:17,1147.25,1147.25,1147.00,1147.00,2,2,4.00
09/07/2005,07:18,1147.25,1147.25,1147.25,1147.25,13,0,13.00
09/07/2005,07:19,1147.00,1147.25,1147.00,1147.25,45,1,46.00
09/07/2005,07:20,1147.25,1147.25,1147.00,1147.25,12,2,14.00
09/07/2005,07:21,1147.25,1147.25,1147.00,1147.25,5,10,15.00
09/07/2005,07:22,1147.25,1147.25,1147.25,1147.25,3,0,3.00
09/07/2005,07:23,1147.00,1147.00,1147.00,1147.00,0,2,2.00
09/07/2005,07:24,1147.00,1147.25,1147.00,1147.25,100,2,102.00
09/07/2005,07:25,1147.25,1147.25,1147.25,1147.25,241,0,241.00
09/07/2005,07:26,1147.25,1147.25,1147.25,1147.25,2,0,2.00
09/07/2005,07:27,1147.25,1147.25,1147.25,1147.25,7,0,7.00
09/07/2005,07:28,1147.25,1147.25,1147.25,1147.25,4,0,4.00
09/07/2005,07:29,1147.25,1147.25,1147.25,1147.25,4,0,4.00
09/07/2005,07:30,1147.00,1147.00,1147.00,1147.00,0,14,14.00
09/07/2005,07:31,1147.00,1147.00,1146.25,1146.50,119,1270,1389.00
09/07/2005,07:32,1146.50,1146.50,1146.25,1146.25,31,408,439.00
09/07/2005,07:33,1146.25,1146.25,1146.25,1146.25,0,117,117.00
09/07/2005,07:34,1146.50,1146.50,1146.00,1146.00,8,188,196.00
09/07/2005,07:35,1146.00,1146.25,1145.75,1146.00,460,625,1085.00
09/07/2005,07:36,1146.00,1146.00,1145.75,1146.00,235,4,239.00
09/07/2005,07:37,1146.00,1146.25,1146.00,1146.00,16,2,18.00
09/07/2005,07:38,1146.00,1146.50,1146.00,1146.25,147,42,189.00
09/07/2005,07:39,1146.25,1146.50,1146.25,1146.25,1,116,117.00
09/07/2005,07:40,1146.25,1146.50,1146.25,1146.25,1,39,40.00
09/07/2005,07:41,1146.25,1146.25,1146.25,1146.25,0,29,29.00
09/07/2005,07:42,1146.25,1146.50,1146.25,1146.50,8,1,9.00
09/07/2005,07:43,1146.50,1146.50,1146.25,1146.25,6,2,8.00
09/07/2005,07:44,1146.50,1146.50,1146.50,1146.50,3,0,3.00
09/07/2005,07:45,1146.25,1146.25,1146.00,1146.00,0,233,233.00
09/07/2005,07:46,1146.00,1146.25,1146.00,1146.25,55,2,57.00
09/07/2005,07:47,1146.25,1146.25,1146.00,1146.25,260,2,262.00
09/07/2005,07:48,1146.00,1146.25,1146.00,1146.00,6,295,301.00
09/07/2005,07:49,1146.00,1146.00,1145.75,1146.00,42,93,135.00
09/07/2005,07:50,1146.00,1146.25,1146.00,1146.00,187,10,197.00
09/07/2005,07:51,1146.00,1146.00,1146.00,1146.00,0,1,1.00
09/07/2005,07:52,1146.00,1146.25,1146.00,1146.25,284,1,285.00
09/07/2005,07:53,1146.25,1146.25,1146.00,1146.00,19,1,20.00
09/07/2005,07:54,1146.25,1146.25,1146.00,1146.00,131,12,143.00
09/07/2005,07:55,1146.00,1146.25,1146.00,1146.25,59,51,110.00
09/07/2005,07:56,1146.00,1146.00,1146.00,1146.00,0,2,2.00
09/07/2005,07:57,1146.25,1146.25,1146.00,1146.00,2,4,6.00
09/07/2005,07:58,1146.00,1146.25,1146.00,1146.25,4,1,5.00
09/07/2005,07:59,1146.00,1146.25,1146.00,1146.25,204,3,207.00
09/07/2005,08:00,1146.25,1146.50,1146.25,1146.25,320,4,324.00
09/07/2005,08:01,1146.25,1146.50,1146.25,1146.50,1,3,4.00
09/07/2005,08:02,1146.50,1146.50,1146.50,1146.50,176,0,176.00
09/07/2005,08:03,1146.50,1146.50,1146.25,1146.25,18,151,169.00
09/07/2005,08:04,1146.25,1146.25,1146.25,1146.25,0,9,9.00
09/07/2005,08:05,1146.25,1146.25,1146.25,1146.25,0,45,45.00
09/07/2005,08:06,1146.25,1146.50,1146.25,1146.25,5,171,176.00
09/07/2005,08:07,1146.25,1146.50,1146.25,1146.50,58,20,78.00
09/07/2005,08:08,1146.50,1146.50,1146.50,1146.50,8,0,8.00
09/07/2005,08:09,1146.50,1146.50,1146.25,1146.50,6,6,12.00
09/07/2005,08:10,1146.50,1146.50,1146.25,1146.25,16,61,77.00
09/07/2005,08:11,1146.50,1146.50,1146.25,1146.25,5,8,13.00
09/07/2005,08:12,1146.25,1146.50,1146.25,1146.25,9,289,298.00
09/07/2005,08:13,1146.25,1146.25,1146.25,1146.25,0,46,46.00
09/07/2005,08:14,1146.25,1146.25,1146.00,1146.00,5,540,545.00
09/07/2005,08:15,1146.25,1146.25,1146.00,1146.25,143,6,149.00
09/07/2005,08:16,1146.00,1146.25,1146.00,1146.25,5,15,20.00
09/07/2005,08:17,1146.25,1146.25,1146.00,1146.25,99,3,102.00
09/07/2005,08:18,1146.00,1146.25,1146.00,1146.25,9,50,59.00
09/07/2005,08:19,1146.00,1146.25,1146.00,1146.00,112,6,118.00
09/07/2005,08:20,1146.25,1146.25,1146.25,1146.25,224,0,224.00
09/07/2005,08:21,1146.50,1146.50,1146.25,1146.25,10,7,17.00
09/07/2005,08:22,1146.25,1146.50,1146.25,1146.25,2,16,18.00
09/07/2005,08:23,1146.50,1146.50,1146.25,1146.25,108,191,299.00
09/07/2005,08:24,1146.25,1146.50,1146.25,1146.50,5,3,8.00
09/07/2005,08:25,1146.25,1146.50,1146.25,1146.50,20,1,21.00
09/07/2005,08:26,1146.50,1146.50,1146.25,1146.50,6,11,17.00
09/07/2005,08:27,1146.25,1146.50,1146.25,1146.50,67,79,146.00
09/07/2005,08:28,1146.50,1146.50,1146.50,1146.50,130,0,130.00
09/07/2005,08:29,1146.50,1146.75,1146.50,1146.50,127,217,344.00
09/07/2005,08:30,1146.50,1146.75,1146.50,1146.50,545,122,667.00
09/07/2005,08:31,1146.75,1147.00,1146.50,1146.50,519,941,1460.00
09/07/2005,08:32,1146.75,1146.75,1146.50,1146.75,708,263,971.00
09/07/2005,08:33,1146.75,1146.75,1146.25,1146.50,748,1056,1804.00
09/07/2005,08:34,1146.75,1147.00,1146.50,1146.75,1176,1133,2309.00
09/07/2005,08:35,1147.00,1147.25,1146.75,1147.00,906,470,1376.00
09/07/2005,08:36,1147.00,1147.25,1147.00,1147.00,1455,1638,3093.00
09/07/2005,08:37,1147.25,1147.25,1146.75,1147.00,865,923,1788.00
09/07/2005,08:38,1147.00,1147.00,1146.50,1146.75,227,982,1209.00
09/07/2005,08:39,1146.75,1147.00,1146.50,1146.75,515,420,935.00
09/07/2005,08:40,1146.50,1147.00,1146.50,1146.75,594,330,924.00
09/07/2005,08:41,1146.75,1147.25,1146.50,1147.25,1673,136,1809.00
09/07/2005,08:42,1147.25,1147.25,1146.75,1146.75,423,2182,2605.00
09/07/2005,08:43,1146.75,1146.75,1146.00,1146.25,558,2013,2571.00
09/07/2005,08:44,1146.25,1146.75,1146.25,1146.25,352,412,764.00
09/07/2005,08:45,1146.25,1146.50,1146.00,1146.00,168,676,844.00
09/07/2005,08:46,1146.00,1146.50,1145.75,1146.25,1336,2127,3463.00
09/07/2005,08:47,1146.00,1146.75,1146.00,1146.75,1290,458,1748.00
09/07/2005,08:48,1146.75,1147.25,1146.50,1147.00,2094,167,2261.00
09/07/2005,08:49,1147.00,1147.50,1147.00,1147.25,1621,727,2348.00
09/07/2005,08:50,1147.25,1147.25,1146.50,1147.00,602,2250,2852.00
09/07/2005,08:51,1147.00,1147.00,1146.75,1147.00,252,760,1012.00
09/07/2005,08:52,1146.75,1147.00,1146.00,1146.25,892,2582,3474.00
09/07/2005,08:53,1146.25,1146.50,1145.75,1145.75,360,3025,3385.00
09/07/2005,08:54,1145.75,1146.00,1145.00,1145.50,4198,6044,10242.00
09/07/2005,08:55,1145.50,1145.75,1145.50,1145.50,1031,493,1524.00
09/07/2005,08:56,1145.75,1146.25,1145.50,1146.25,1844,1299,3143.00
09/07/2005,08:57,1146.00,1146.50,1145.75,1145.75,1018,1031,2049.00
09/07/2005,08:58,1145.75,1145.75,1145.25,1145.50,394,1853,2247.00
09/07/2005,08:59,1145.50,1146.00,1145.50,1145.75,216,225,441.00
09/07/2005,09:00,1145.75,1146.00,1145.75,1146.00,1251,51,1302.00
09/07/2005,09:01,1146.00,1146.25,1145.50,1146.00,1759,642,2401.00
09/07/2005,09:02,1146.00,1146.00,1145.50,1145.75,600,1128,1728.00
09/07/2005,09:03,1145.50,1146.50,1145.50,1146.00,1679,376,2055.00
09/07/2005,09:04,1146.25,1146.25,1146.00,1146.25,1134,70,1204.00
09/07/2005,09:05,1146.50,1146.50,1145.50,1145.50,454,1128,1582.00
09/07/2005,09:06,1145.50,1146.25,1145.25,1146.25,878,695,1573.00
09/07/2005,09:07,1146.25,1146.25,1145.50,1145.50,514,1384,1898.00
09/07/2005,09:08,1145.50,1146.00,1145.50,1146.00,546,516,1062.00
09/07/2005,09:09,1145.75,1146.00,1145.25,1145.25,47,1397,1444.00
09/07/2005,09:10,1145.25,1145.50,1145.00,1145.00,961,3685,4646.00
09/07/2005,09:11,1145.25,1145.75,1145.00,1145.50,1576,1406,2982.00
09/07/2005,09:12,1145.75,1146.25,1145.25,1145.75,1538,657,2195.00
09/07/2005,09:13,1145.75,1146.00,1145.50,1145.75,204,433,637.00
09/07/2005,09:14,1145.75,1145.75,1145.00,1145.25,740,1920,2660.00
09/07/2005,09:15,1145.25,1145.50,1144.75,1145.50,627,2130,2757.00
09/07/2005,09:16,1145.25,1145.50,1144.75,1145.00,2448,2878,5326.00
09/07/2005,09:17,1144.75,1145.25,1144.75,1145.00,855,1907,2762.00
09/07/2005,09:18,1145.00,1145.50,1145.00,1145.25,739,1427,2166.00
09/07/2005,09:19,1145.25,1145.50,1145.00,1145.25,752,358,1110.00
09/07/2005,09:20,1145.00,1145.50,1145.00,1145.50,928,544,1472.00
09/07/2005,09:21,1145.50,1145.75,1145.00,1145.25,414,778,1192.00
09/07/2005,09:22,1145.25,1145.50,1145.00,1145.25,331,1333,1664.00
09/07/2005,09:23,1145.25,1145.50,1145.00,1145.25,940,575,1515.00
09/07/2005,09:24,1145.50,1145.75,1145.25,1145.75,897,653,1550.00
09/07/2005,09:25,1145.75,1146.00,1145.25,1145.25,714,1993,2707.00
09/07/2005,09:26,1145.50,1146.00,1145.25,1145.75,850,639,1489.00
09/07/2005,09:27,1146.00,1146.00,1145.50,1145.50,226,1083,1309.00
09/07/2005,09:28,1145.50,1145.75,1145.25,1145.50,577,811,1388.00
09/07/2005,09:29,1145.50,1145.75,1145.25,1145.50,1075,122,1197.00
09/07/2005,09:30,1145.50,1145.50,1145.00,1145.50,980,1616,2596.00
09/07/2005,09:31,1145.50,1145.50,1145.00,1145.50,1078,959,2037.00
09/07/2005,09:32,1145.50,1145.75,1145.50,1145.75,577,228,805.00
09/07/2005,09:33,1145.75,1146.50,1145.50,1146.00,2291,878,3169.00
09/07/2005,09:34,1146.25,1146.50,1145.75,1145.75,640,1096,1736.00
09/07/2005,09:35,1145.75,1146.25,1145.75,1146.25,568,145,713.00
09/07/2005,09:36,1146.25,1146.50,1146.00,1146.50,778,173,951.00
09/07/2005,09:37,1146.50,1146.75,1146.00,1146.75,1036,995,2031.00
09/07/2005,09:38,1146.50,1147.25,1146.50,1147.25,3024,474,3498.00
09/07/2005,09:39,1147.25,1147.25,1146.75,1147.00,1003,1181,2184.00
09/07/2005,09:40,1147.00,1147.00,1146.50,1146.75,245,994,1239.00
09/07/2005,09:41,1147.00,1147.50,1146.75,1147.25,1448,875,2323.00
09/07/2005,09:42,1147.25,1148.00,1147.25,1148.00,3227,1507,4734.00
09/07/2005,09:43,1147.75,1148.00,1147.00,1147.25,713,3092,3805.00
09/07/2005,09:44,1147.25,1147.50,1147.00,1147.50,886,539,1425.00
09/07/2005,09:45,1147.50,1147.50,1147.00,1147.25,247,640,887.00
09/07/2005,09:46,1147.25,1147.50,1147.00,1147.25,910,100,1010.00
09/07/2005,09:47,1147.25,1147.50,1147.00,1147.00,285,347,632.00
09/07/2005,09:48,1147.00,1147.25,1146.75,1146.75,646,2861,3507.00
09/07/2005,09:49,1146.75,1147.25,1146.75,1147.00,555,471,1026.00
09/07/2005,09:50,1147.00,1147.00,1146.50,1146.75,122,1153,1275.00
09/07/2005,09:51,1146.75,1147.00,1146.50,1147.00,713,20,733.00
09/07/2005,09:52,1147.00,1147.25,1146.75,1147.25,606,195,801.00
09/07/2005,09:53,1147.00,1147.25,1146.75,1147.00,251,1334,1585.00
09/07/2005,09:54,1147.00,1148.00,1146.75,1147.75,3068,174,3242.00
09/07/2005,09:55,1147.75,1148.25,1147.50,1147.75,1374,1924,3298.00
09/07/2005,09:56,1147.75,1148.25,1147.75,1148.00,1491,651,2142.00
09/07/2005,09:57,1148.00,1148.00,1147.50,1147.50,131,710,841.00
09/07/2005,09:58,1147.50,1147.75,1147.25,1147.50,683,1852,2535.00
09/07/2005,09:59,1147.75,1147.75,1147.25,1147.75,1272,444,1716.00
09/07/2005,10:00,1147.50,1148.25,1147.50,1148.25,2435,149,2584.00
09/07/2005,10:01,1148.25,1148.50,1147.75,1148.00,1360,1467,2827.00
09/07/2005,10:02,1148.00,1148.50,1148.00,1148.25,1316,632,1948.00
09/07/2005,10:03,1148.25,1149.00,1148.25,1149.00,6050,2158,8208.00
09/07/2005,10:04,1149.00,1149.25,1148.75,1149.00,2857,1181,4038.00
09/07/2005,10:05,1149.00,1149.75,1149.00,1149.00,4562,2898,7460.00
09/07/2005,10:06,1149.25,1149.25,1148.75,1149.00,984,1506,2490.00
09/07/2005,10:07,1149.00,1149.00,1148.50,1148.50,1316,2147,3463.00
09/07/2005,10:08,1148.50,1148.75,1148.25,1148.50,905,2118,3023.00
09/07/2005,10:09,1148.25,1148.75,1148.25,1148.50,407,1031,1438.00
09/07/2005,10:10,1148.50,1148.75,1148.25,1148.75,1025,589,1614.00
09/07/2005,10:11,1148.50,1148.75,1148.00,1148.00,50,1537,1587.00
09/07/2005,10:12,1148.00,1148.25,1147.75,1148.00,1628,2174,3802.00
09/07/2005,10:13,1148.00,1148.25,1147.75,1148.25,1602,94,1696.00
09/07/2005,10:14,1148.00,1148.00,1147.75,1148.00,709,500,1209.00
09/07/2005,10:15,1148.00,1148.00,1147.50,1147.50,583,1158,1741.00
09/07/2005,10:16,1147.50,1148.00,1147.50,1147.75,561,376,937.00
09/07/2005,10:17,1147.50,1147.75,1147.50,1147.75,843,112,955.00
09/07/2005,10:18,1147.75,1147.75,1146.75,1147.00,495,5184,5679.00
09/07/2005,10:19,1147.00,1147.50,1146.75,1147.25,2034,258,2292.00
09/07/2005,10:20,1147.25,1147.25,1146.25,1146.25,447,3453,3900.00
09/07/2005,10:21,1146.50,1147.00,1146.25,1146.75,2046,1255,3301.00
09/07/2005,10:22,1147.00,1147.00,1146.75,1146.75,386,747,1133.00
09/07/2005,10:23,1146.75,1147.00,1146.50,1147.00,668,342,1010.00
09/07/2005,10:24,1147.00,1147.25,1147.00,1147.00,681,204,885.00
09/07/2005,10:25,1147.00,1147.25,1147.00,1147.00,28,44,72.00
09/07/2005,10:26,1147.25,1147.25,1146.75,1147.00,577,1058,1635.00
09/07/2005,10:27,1147.00,1147.25,1146.75,1147.00,391,498,889.00
09/07/2005,10:28,1147.00,1147.25,1146.50,1146.50,105,1546,1651.00
09/07/2005,10:29,1146.75,1147.00,1146.50,1146.75,136,349,485.00
09/07/2005,10:30,1147.00,1147.00,1146.75,1147.00,113,101,214.00
09/07/2005,10:31,1146.75,1147.00,1146.50,1146.75,161,1134,1295.00
09/07/2005,10:32,1146.75,1147.00,1146.50,1147.00,193,8,201.00
09/07/2005,10:33,1147.00,1147.25,1146.75,1147.00,271,409,680.00
09/07/2005,10:34,1147.00,1147.25,1147.00,1147.00,27,578,605.00
09/07/2005,10:35,1146.75,1147.00,1146.75,1147.00,157,8,165.00
09/07/2005,10:36,1147.00,1147.25,1146.75,1147.25,122,149,271.00
09/07/2005,10:37,1147.00,1147.25,1147.00,1147.00,348,254,602.00
09/07/2005,10:38,1147.00,1147.50,1147.00,1147.25,397,362,759.00
09/07/2005,10:39,1147.25,1147.50,1147.00,1147.25,286,128,414.00
09/07/2005,10:40,1147.50,1147.75,1147.25,1147.50,629,216,845.00
09/07/2005,10:41,1147.50,1147.50,1147.25,1147.50,142,1,143.00
09/07/2005,10:42,1147.50,1147.50,1147.00,1147.00,143,388,531.00
09/07/2005,10:43,1147.25,1147.25,1147.00,1147.00,88,119,207.00
09/07/2005,10:44,1147.25,1147.50,1147.00,1147.50,298,21,319.00
09/07/2005,10:45,1147.50,1148.00,1147.50,1147.75,979,275,1254.00
09/07/2005,10:46,1147.75,1147.75,1147.50,1147.75,873,48,921.00
09/07/2005,10:47,1147.75,1148.00,1147.50,1147.75,46,254,300.00
09/07/2005,10:48,1147.50,1148.00,1147.50,1147.75,336,249,585.00
09/07/2005,10:49,1147.75,1147.75,1147.50,1147.50,118,12,130.00
09/07/2005,10:50,1147.75,1147.75,1147.50,1147.50,39,17,56.00
09/07/2005,10:51,1147.50,1147.50,1147.25,1147.25,65,636,701.00
09/07/2005,10:52,1147.50,1147.75,1147.25,1147.50,891,49,940.00
09/07/2005,10:53,1147.75,1147.75,1147.25,1147.25,114,409,523.00
09/07/2005,10:54,1147.25,1147.75,1147.25,1147.50,440,178,618.00
09/07/2005,10:55,1147.50,1147.75,1147.50,1147.50,60,59,119.00
09/07/2005,10:56,1147.50,1148.00,1147.50,1147.75,435,752,1187.00
09/07/2005,10:57,1147.75,1147.75,1147.50,1147.75,22,115,137.00
09/07/2005,10:58,1147.75,1148.00,1147.50,1148.00,426,259,685.00
09/07/2005,10:59,1148.00,1148.00,1147.50,1147.75,127,388,515.00
09/07/2005,11:00,1147.75,1147.75,1147.25,1147.25,31,917,948.00
09/07/2005,11:01,1147.25,1147.50,1147.25,1147.25,54,259,313.00
09/07/2005,11:02,1147.25,1147.25,1147.00,1147.00,30,43,73.00
09/07/2005,11:03,1147.00,1147.25,1147.00,1147.25,44,9,53.00
09/07/2005,11:04,1147.00,1147.25,1147.00,1147.00,540,14,554.00
09/07/2005,11:05,1147.00,1147.25,1147.00,1147.25,23,197,220.00
09/07/2005,11:06,1147.25,1147.25,1147.00,1147.25,242,80,322.00
09/07/2005,11:07,1147.25,1147.25,1147.00,1147.25,122,58,180.00
09/07/2005,11:08,1147.25,1147.50,1147.00,1147.50,556,10,566.00
09/07/2005,11:09,1147.50,1147.50,1147.25,1147.25,38,64,102.00
09/07/2005,11:10,1147.50,1148.00,1147.25,1147.50,735,83,818.00
09/07/2005,11:11,1147.75,1147.75,1147.50,1147.75,57,8,65.00
09/07/2005,11:12,1147.50,1147.50,1147.25,1147.50,821,503,1324.00
09/07/2005,11:13,1147.50,1147.50,1147.25,1147.25,179,100,279.00
09/07/2005,11:14,1147.50,1147.50,1147.25,1147.25,24,220,244.00
09/07/2005,11:15,1147.50,1147.50,1147.25,1147.50,381,1,382.00
09/07/2005,11:16,1147.50,1147.75,1147.50,1147.75,233,1,234.00
09/07/2005,11:17,1147.75,1147.75,1147.50,1147.75,123,133,256.00
09/07/2005,11:18,1147.50,1147.75,1147.50,1147.50,35,2,37.00
09/07/2005,11:19,1147.75,1147.75,1147.50,1147.75,26,2,28.00
09/07/2005,11:20,1147.75,1147.75,1147.50,1147.50,212,10,222.00
09/07/2005,11:21,1147.50,1148.00,1147.50,1148.00,347,12,359.00
09/07/2005,11:22,1148.00,1148.00,1147.75,1148.00,27,14,41.00
09/07/2005,11:23,1148.00,1148.00,1147.50,1147.50,1,698,699.00
09/07/2005,11:24,1147.75,1147.75,1147.75,1147.75,502,0,502.00
09/07/2005,11:25,1147.75,1148.00,1147.75,1147.75,24,173,197.00
09/07/2005,11:26,1147.75,1147.75,1147.50,1147.50,62,91,153.00
09/07/2005,11:27,1147.50,1148.00,1147.50,1147.75,267,103,370.00
09/07/2005,11:28,1147.75,1148.00,1147.75,1147.75,23,352,375.00
09/07/2005,11:29,1147.75,1148.00,1147.50,1147.75,244,302,546.00
09/07/2005,11:30,1147.75,1147.75,1147.50,1147.75,421,21,442.00
09/07/2005,11:31,1147.75,1148.00,1147.50,1147.75,457,26,483.00
09/07/2005,11:32,1147.75,1148.00,1147.75,1147.75,6,19,25.00
09/07/2005,11:33,1148.00,1148.25,1147.75,1148.25,796,22,818.00
09/07/2005,11:34,1148.25,1148.50,1148.00,1148.50,1327,74,1401.00
09/07/2005,11:35,1148.50,1149.00,1148.25,1148.75,1067,900,1967.00
09/07/2005,11:36,1148.75,1148.75,1148.50,1148.50,21,90,111.00
09/07/2005,11:37,1148.75,1148.75,1148.25,1148.50,171,415,586.00
09/07/2005,11:38,1148.25,1148.50,1148.00,1148.00,39,326,365.00
09/07/2005,11:39,1148.00,1148.50,1148.00,1148.25,304,63,367.00
09/07/2005,11:40,1148.50,1148.50,1148.25,1148.50,9,12,21.00
09/07/2005,11:41,1148.50,1148.50,1147.75,1148.00,105,1225,1330.00
09/07/2005,11:42,1147.75,1148.25,1147.75,1148.00,143,598,741.00
09/07/2005,11:43,1148.00,1148.00,1147.75,1148.00,56,322,378.00
09/07/2005,11:44,1148.00,1148.00,1147.75,1148.00,53,213,266.00
09/07/2005,11:45,1148.00,1148.00,1147.75,1147.75,28,185,213.00
09/07/2005,11:46,1148.00,1148.00,1147.50,1147.50,236,931,1167.00
09/07/2005,11:47,1147.75,1147.75,1147.50,1147.50,179,10,189.00
09/07/2005,11:48,1147.50,1148.00,1147.50,1147.75,435,157,592.00
09/07/2005,11:49,1148.00,1148.00,1147.75,1148.00,11,7,18.00
09/07/2005,11:50,1148.00,1148.00,1148.00,1148.00,42,0,42.00
09/07/2005,11:51,1148.00,1148.25,1148.00,1148.25,688,8,696.00
09/07/2005,11:52,1148.00,1148.25,1148.00,1148.00,5,2,7.00
09/07/2005,11:53,1148.25,1148.25,1148.00,1148.00,10,5,15.00
09/07/2005,11:54,1148.25,1148.75,1148.00,1148.50,736,620,1356.00
09/07/2005,11:55,1148.25,1148.50,1148.00,1148.25,25,365,390.00
09/07/2005,11:56,1148.00,1148.25,1148.00,1148.25,16,44,60.00
09/07/2005,11:57,1148.25,1148.50,1148.00,1148.50,365,24,389.00
09/07/2005,11:58,1148.50,1148.75,1148.25,1148.75,311,252,563.00
09/07/2005,11:59,1148.50,1148.75,1148.25,1148.50,21,97,118.00
09/07/2005,12:00,1148.50,1148.50,1148.25,1148.50,23,77,100.00
09/07/2005,12:01,1148.50,1148.50,1147.25,1147.50,584,3957,4541.00
09/07/2005,12:02,1147.50,1147.75,1147.25,1147.50,463,964,1427.00
09/07/2005,12:03,1147.25,1148.00,1147.25,1147.75,497,725,1222.00
09/07/2005,12:04,1147.75,1148.25,1147.50,1148.00,292,393,685.00
09/07/2005,12:05,1148.00,1149.00,1148.00,1148.75,1916,349,2265.00
09/07/2005,12:06,1149.00,1149.25,1148.25,1148.25,1231,1239,2470.00
09/07/2005,12:07,1148.25,1148.50,1148.25,1148.50,69,44,113.00
09/07/2005,12:08,1148.25,1148.50,1148.00,1148.25,91,261,352.00
09/07/2005,12:09,1148.25,1149.00,1148.25,1148.75,634,158,792.00
09/07/2005,12:10,1148.50,1148.75,1148.50,1148.50,13,130,143.00
09/07/2005,12:11,1148.50,1149.00,1148.50,1148.75,438,159,597.00
09/07/2005,12:12,1148.75,1149.00,1148.75,1149.00,133,272,405.00
09/07/2005,12:13,1149.00,1149.00,1148.75,1149.00,285,231,516.00
09/07/2005,12:14,1149.00,1150.00,1148.75,1150.00,3925,924,4849.00
09/07/2005,12:15,1149.75,1150.00,1149.00,1149.25,465,1520,1985.00
09/07/2005,12:16,1149.25,1149.50,1149.00,1149.25,189,295,484.00
09/07/2005,12:17,1149.50,1149.50,1149.25,1149.50,1020,198,1218.00
09/07/2005,12:18,1149.25,1150.00,1149.25,1149.50,998,605,1603.00
09/07/2005,12:19,1149.75,1149.75,1148.75,1149.25,427,1417,1844.00
09/07/2005,12:20,1149.00,1149.25,1148.75,1148.75,711,958,1669.00
09/07/2005,12:21,1148.75,1149.25,1148.75,1149.00,512,194,706.00
09/07/2005,12:22,1149.00,1149.25,1148.50,1148.75,294,796,1090.00
09/07/2005,12:23,1148.75,1149.00,1148.50,1148.75,198,561,759.00
09/07/2005,12:24,1148.75,1149.00,1148.50,1148.75,430,445,875.00
09/07/2005,12:25,1149.00,1149.00,1148.50,1148.50,16,617,633.00
09/07/2005,12:26,1148.50,1149.00,1148.50,1148.75,371,341,712.00
09/07/2005,12:27,1148.75,1149.00,1148.50,1148.75,881,632,1513.00
09/07/2005,12:28,1148.75,1148.75,1148.50,1148.50,285,778,1063.00
09/07/2005,12:29,1148.50,1148.50,1147.75,1147.75,464,2056,2520.00
09/07/2005,12:30,1148.00,1148.00,1147.50,1147.50,777,1172,1949.00
09/07/2005,12:31,1147.75,1148.00,1147.50,1147.75,688,86,774.00
09/07/2005,12:32,1148.00,1148.00,1147.50,1147.75,466,819,1285.00
09/07/2005,12:33,1147.50,1147.75,1147.50,1147.50,156,29,185.00
09/07/2005,12:34,1147.75,1147.75,1147.00,1147.25,356,1880,2236.00
09/07/2005,12:35,1147.25,1147.50,1147.25,1147.50,133,21,154.00
09/07/2005,12:36,1147.50,1147.75,1147.25,1147.25,441,302,743.00
09/07/2005,12:37,1147.50,1147.50,1147.25,1147.50,127,11,138.00
09/07/2005,12:38,1147.25,1147.75,1147.25,1147.75,229,195,424.00
09/07/2005,12:39,1147.75,1147.75,1147.25,1147.25,720,362,1082.00
09/07/2005,12:40,1147.50,1148.00,1147.50,1147.50,490,356,846.00
09/07/2005,12:41,1147.75,1147.75,1147.50,1147.75,279,7,286.00
09/07/2005,12:42,1147.75,1148.00,1147.50,1147.75,157,88,245.00
09/07/2005,12:43,1147.75,1148.25,1147.50,1148.25,1197,113,1310.00
09/07/2005,12:44,1148.25,1148.25,1147.75,1148.00,122,533,655.00
09/07/2005,12:45,1148.25,1148.25,1147.75,1148.00,36,410,446.00
09/07/2005,12:46,1148.00,1148.25,1148.00,1148.25,623,4,627.00
09/07/2005,12:47,1148.25,1148.50,1148.25,1148.50,310,227,537.00
09/07/2005,12:48,1148.25,1148.50,1148.25,1148.25,65,83,148.00
09/07/2005,12:49,1148.25,1148.50,1148.00,1148.25,651,544,1195.00
09/07/2005,12:50,1148.25,1148.75,1148.25,1148.50,367,387,754.00
09/07/2005,12:51,1148.50,1148.50,1148.25,1148.25,84,86,170.00
09/07/2005,12:52,1148.50,1148.50,1148.25,1148.25,675,18,693.00
09/07/2005,12:53,1148.25,1148.50,1148.25,1148.50,33,61,94.00
09/07/2005,12:54,1148.25,1148.75,1148.25,1148.50,253,239,492.00
09/07/2005,12:55,1148.75,1148.75,1148.50,1148.50,13,136,149.00
09/07/2005,12:56,1148.75,1149.25,1148.50,1148.75,1744,537,2281.00
09/07/2005,12:57,1148.75,1149.00,1148.75,1149.00,6,199,205.00
09/07/2005,12:58,1149.00,1149.25,1148.75,1149.25,995,517,1512.00
09/07/2005,12:59,1149.00,1149.25,1148.75,1149.00,431,322,753.00
09/07/2005,13:00,1149.00,1149.00,1148.75,1149.00,64,801,865.00
09/07/2005,13:01,1149.00,1149.50,1148.75,1149.00,925,472,1397.00
09/07/2005,13:02,1149.00,1149.25,1148.75,1149.00,770,1171,1941.00
09/07/2005,13:03,1149.25,1149.25,1149.00,1149.00,123,126,249.00
09/07/2005,13:04,1149.00,1149.00,1148.00,1148.25,698,1718,2416.00
09/07/2005,13:05,1148.25,1149.00,1148.25,1148.75,823,811,1634.00
09/07/2005,13:06,1148.75,1149.25,1148.50,1149.25,1292,154,1446.00
09/07/2005,13:07,1149.25,1149.75,1149.25,1149.50,2263,643,2906.00
09/07/2005,13:08,1149.50,1150.00,1149.25,1149.25,1832,1350,3182.00
09/07/2005,13:09,1149.50,1149.50,1149.00,1149.25,489,524,1013.00
09/07/2005,13:10,1149.25,1149.25,1148.75,1149.00,957,742,1699.00
09/07/2005,13:11,1149.00,1149.00,1148.50,1148.50,134,1145,1279.00
09/07/2005,13:12,1148.75,1148.75,1148.00,1148.50,385,1761,2146.00
09/07/2005,13:13,1148.25,1148.75,1148.25,1148.50,504,408,912.00
09/07/2005,13:14,1148.50,1149.00,1148.25,1148.75,823,71,894.00
09/07/2005,13:15,1148.75,1149.00,1148.50,1148.75,225,246,471.00
09/07/2005,13:16,1148.75,1148.75,1148.25,1148.25,461,984,1445.00
09/07/2005,13:17,1148.25,1148.50,1148.00,1148.25,75,395,470.00
09/07/2005,13:18,1148.25,1148.25,1147.50,1147.75,2350,2472,4822.00
09/07/2005,13:19,1147.75,1147.75,1147.50,1147.75,207,49,256.00
09/07/2005,13:20,1147.75,1148.00,1147.50,1148.00,594,574,1168.00
09/07/2005,13:21,1148.00,1148.50,1147.75,1148.50,827,119,946.00
09/07/2005,13:22,1148.50,1148.50,1147.75,1148.00,479,1778,2257.00
09/07/2005,13:23,1148.00,1148.25,1148.00,1148.00,92,234,326.00
09/07/2005,13:24,1147.75,1148.25,1147.75,1148.00,124,10,134.00
09/07/2005,13:25,1148.00,1148.25,1147.50,1147.75,63,1011,1074.00
09/07/2005,13:26,1147.75,1148.00,1146.75,1147.00,1518,5120,6638.00
09/07/2005,13:27,1147.00,1147.25,1146.50,1147.00,687,1716,2403.00
09/07/2005,13:28,1147.00,1147.25,1146.75,1147.00,800,528,1328.00
09/07/2005,13:29,1147.00,1147.00,1146.50,1146.75,471,922,1393.00
09/07/2005,13:30,1146.75,1146.75,1146.25,1146.50,440,1421,1861.00
09/07/2005,13:31,1146.75,1147.00,1146.50,1147.00,343,28,371.00
09/07/2005,13:32,1147.00,1147.50,1146.75,1146.75,1042,573,1615.00
09/07/2005,13:33,1147.00,1147.00,1146.50,1146.75,274,562,836.00
09/07/2005,13:34,1146.75,1146.75,1146.00,1146.25,465,1496,1961.00
09/07/2005,13:35,1146.25,1146.75,1146.00,1146.50,615,623,1238.00
09/07/2005,13:36,1146.50,1146.50,1146.00,1146.25,34,868,902.00
09/07/2005,13:37,1146.00,1146.25,1146.00,1146.25,465,58,523.00
09/07/2005,13:38,1146.00,1146.50,1146.00,1146.50,372,593,965.00
09/07/2005,13:39,1146.25,1146.50,1146.25,1146.50,55,163,218.00
09/07/2005,13:40,1146.50,1147.25,1146.50,1147.00,1138,184,1322.00
09/07/2005,13:41,1147.00,1147.50,1147.00,1147.25,778,300,1078.00
09/07/2005,13:42,1147.25,1147.50,1146.75,1147.50,426,312,738.00
09/07/2005,13:43,1147.50,1147.50,1147.25,1147.25,77,134,211.00
09/07/2005,13:44,1147.50,1148.00,1147.25,1148.00,1955,987,2942.00
09/07/2005,13:45,1148.00,1148.50,1147.75,1148.25,2612,862,3474.00
09/07/2005,13:46,1148.25,1148.75,1148.00,1148.50,3457,230,3687.00
09/07/2005,13:47,1148.75,1148.75,1148.00,1148.25,106,637,743.00
09/07/2005,13:48,1148.50,1148.50,1148.00,1148.25,477,764,1241.00
09/07/2005,13:49,1148.00,1148.50,1148.00,1148.50,1030,209,1239.00
09/07/2005,13:50,1148.75,1148.75,1148.00,1148.50,951,643,1594.00
09/07/2005,13:51,1148.50,1148.75,1148.00,1148.50,1061,487,1548.00
09/07/2005,13:52,1148.75,1149.00,1148.50,1148.75,836,807,1643.00
09/07/2005,13:53,1148.75,1148.75,1148.50,1148.75,499,73,572.00
09/07/2005,13:54,1148.75,1148.75,1148.50,1148.50,44,152,196.00
09/07/2005,13:55,1148.50,1148.75,1148.25,1148.25,119,293,412.00
09/07/2005,13:56,1148.50,1148.50,1148.25,1148.50,340,31,371.00
09/07/2005,13:57,1148.50,1148.75,1148.25,1148.25,240,470,710.00
09/07/2005,13:58,1148.50,1149.00,1148.25,1148.75,1165,120,1285.00
09/07/2005,13:59,1148.75,1149.50,1148.50,1149.25,3003,725,3728.00
09/07/2005,14:00,1149.00,1149.50,1149.00,1149.00,527,868,1395.00
09/07/2005,14:01,1149.00,1149.25,1148.75,1149.00,378,573,951.00
09/07/2005,14:02,1149.00,1149.25,1148.75,1149.00,69,429,498.00
09/07/2005,14:03,1148.75,1149.00,1148.50,1148.75,481,405,886.00
09/07/2005,14:04,1148.75,1148.75,1148.50,1148.75,262,49,311.00
09/07/2005,14:05,1148.75,1148.75,1148.00,1148.50,518,1323,1841.00
09/07/2005,14:06,1148.50,1149.00,1148.25,1148.50,663,1010,1673.00
09/07/2005,14:07,1148.75,1148.75,1148.25,1148.50,256,382,638.00
09/07/2005,14:08,1148.50,1149.00,1148.25,1149.00,805,13,818.00
09/07/2005,14:09,1149.00,1149.75,1148.75,1149.50,3765,829,4594.00
09/07/2005,14:10,1149.50,1150.00,1149.00,1149.75,2045,772,2817.00
09/07/2005,14:11,1149.75,1150.25,1149.50,1150.00,3963,1256,5219.00
09/07/2005,14:12,1150.00,1150.50,1149.75,1150.00,1847,963,2810.00
09/07/2005,14:13,1150.00,1150.50,1149.75,1150.00,2058,1041,3099.00
09/07/2005,14:14,1150.25,1150.25,1149.75,1150.25,1179,724,1903.00
09/07/2005,14:15,1150.00,1151.25,1150.00,1150.75,6963,3342,10305.00
09/07/2005,14:16,1150.75,1151.50,1150.50,1150.75,3589,3553,7142.00
09/07/2005,14:17,1150.75,1150.75,1150.25,1150.50,1058,1672,2730.00
09/07/2005,14:18,1150.50,1150.75,1150.50,1150.75,78,143,221.00
09/07/2005,14:19,1150.75,1151.00,1150.50,1150.50,1063,508,1571.00
09/07/2005,14:20,1150.50,1150.75,1150.25,1150.50,441,587,1028.00
09/07/2005,14:21,1150.50,1150.75,1150.25,1150.50,1287,635,1922.00
09/07/2005,14:22,1150.50,1151.00,1150.25,1150.75,1640,607,2247.00
09/07/2005,14:23,1150.75,1151.25,1150.50,1150.50,674,1648,2322.00
09/07/2005,14:24,1150.75,1150.75,1150.25,1150.50,705,732,1437.00
09/07/2005,14:25,1150.50,1150.50,1150.00,1150.50,959,2055,3014.00
09/07/2005,14:26,1150.50,1150.75,1150.25,1150.50,642,1195,1837.00
09/07/2005,14:27,1150.50,1150.75,1150.25,1150.50,407,437,844.00
09/07/2005,14:28,1150.75,1150.75,1150.50,1150.50,258,380,638.00
09/07/2005,14:29,1150.50,1150.50,1150.25,1150.50,61,38,99.00
09/07/2005,14:30,1150.50,1150.50,1150.25,1150.50,440,17,457.00
09/07/2005,14:31,1150.50,1150.75,1150.25,1150.75,1318,78,1396.00
09/07/2005,14:32,1150.75,1151.00,1150.25,1150.25,295,1244,1539.00
09/07/2005,14:33,1150.25,1150.25,1149.75,1150.25,506,1058,1564.00
09/07/2005,14:34,1150.25,1150.50,1150.00,1150.25,1077,96,1173.00
09/07/2005,14:35,1150.25,1150.25,1150.00,1150.25,508,236,744.00
09/07/2005,14:36,1150.25,1150.25,1150.00,1150.00,215,45,260.00
09/07/2005,14:37,1150.25,1150.50,1150.00,1150.25,1006,401,1407.00
09/07/2005,14:38,1150.00,1150.25,1150.00,1150.00,142,165,307.00
09/07/2005,14:39,1150.00,1150.00,1149.75,1149.75,124,1395,1519.00
09/07/2005,14:40,1149.75,1149.75,1149.50,1149.75,218,1179,1397.00
09/07/2005,14:41,1149.50,1150.00,1149.50,1149.75,1099,1206,2305.00
09/07/2005,14:42,1149.75,1150.00,1149.50,1149.75,419,178,597.00
09/07/2005,14:43,1149.75,1150.00,1149.50,1149.75,222,337,559.00
09/07/2005,14:44,1150.00,1150.00,1149.75,1149.75,11,639,650.00
09/07/2005,14:45,1149.75,1149.75,1149.50,1149.75,643,116,759.00
09/07/2005,14:46,1149.75,1149.75,1149.25,1149.50,559,957,1516.00
09/07/2005,14:47,1149.75,1150.00,1149.50,1149.75,1273,144,1417.00
09/07/2005,14:48,1149.75,1149.75,1149.50,1149.75,134,19,153.00
09/07/2005,14:49,1149.75,1149.75,1149.25,1149.50,138,1364,1502.00
09/07/2005,14:50,1149.25,1149.50,1149.25,1149.25,130,1410,1540.00
09/07/2005,14:51,1149.25,1149.25,1149.00,1149.00,178,1687,1865.00
09/07/2005,14:52,1149.00,1149.50,1149.00,1149.50,537,124,661.00
09/07/2005,14:53,1149.50,1149.75,1149.25,1149.75,2189,1022,3211.00
09/07/2005,14:54,1149.75,1149.75,1149.50,1149.50,164,178,342.00
09/07/2005,14:55,1149.50,1149.75,1149.50,1149.50,358,109,467.00
09/07/2005,14:56,1149.75,1150.25,1149.50,1150.00,1739,506,2245.00
09/07/2005,14:57,1150.25,1150.25,1149.75,1150.00,877,997,1874.00
09/07/2005,14:58,1150.00,1150.25,1150.00,1150.00,72,137,209.00
09/07/2005,14:59,1150.00,1150.25,1150.00,1150.00,354,1242,1596.00
09/07/2005,15:00,1149.75,1150.50,1149.75,1150.50,2629,2932,5561.00
09/07/2005,15:01,1150.50,1150.50,1150.00,1150.25,2128,3387,5515.00
09/07/2005,15:02,1150.00,1150.25,1150.00,1150.25,1149,242,1391.00
09/07/2005,15:03,1150.00,1150.50,1150.00,1150.25,1732,1991,3723.00
09/07/2005,15:04,1150.00,1150.25,1150.00,1150.25,148,76,224.00
09/07/2005,15:05,1150.25,1150.25,1149.75,1149.75,96,2537,2633.00
09/07/2005,15:06,1149.75,1150.00,1149.50,1149.75,1018,1206,2224.00
09/07/2005,15:07,1149.75,1150.25,1149.75,1150.00,1147,835,1982.00
09/07/2005,15:08,1150.00,1150.25,1150.00,1150.00,95,1256,1351.00
09/07/2005,15:09,1150.00,1150.25,1149.75,1149.75,457,790,1247.00
09/07/2005,15:10,1149.75,1150.00,1149.75,1150.00,404,199,603.00
09/07/2005,15:11,1149.75,1150.00,1149.25,1149.50,776,3562,4338.00
09/07/2005,15:12,1149.25,1149.75,1149.00,1149.75,2937,2382,5319.00
09/07/2005,15:13,1149.50,1149.75,1149.00,1149.25,76,2875,2951.00
09/07/2005,15:14,1149.25,1149.50,1149.25,1149.50,816,747,1563.00
09/07/2005,15:15,1149.25,1149.50,1148.75,1149.00,2146,6642,8788.00
09/07/2005,15:16,1149.00,1149.00,1148.75,1148.75,2,35,37.00
09/07/2005,15:31,1148.50,1149.25,1148.50,1149.25,31,0,31.00
09/07/2005,15:34,1148.75,1148.75,1148.75,1148.75,0,1,1.00
09/07/2005,15:35,1148.75,1148.75,1148.75,1148.75,0,6,6.00
09/07/2005,15:36,1148.50,1148.50,1148.50,1148.50,0,10,10.00
09/07/2005,15:46,1148.50,1148.50,1148.50,1148.50,0,2,2.00
09/07/2005,15:48,1148.50,1148.50,1148.50,1148.50,0,1,1.00
09/07/2005,15:51,1148.75,1148.75,1148.75,1148.75,1,0,1.00
09/07/2005,16:00,1148.50,1148.50,1148.50,1148.50,0,26,26.00
09/07/2005,17:01,1148.50,1148.50,1148.50,1148.50,1,0,1.00
09/07/2005,17:04,1148.25,1148.25,1148.25,1148.25,0,2,2.00
09/07/2005,17:08,1148.25,1148.25,1148.25,1148.25,0,1,1.00
09/07/2005,17:09,1148.50,1148.50,1148.50,1148.50,7,0,7.00
09/07/2005,17:17,1148.00,1148.00,1148.00,1148.00,0,1,1.00
09/07/2005,17:49,1148.00,1148.00,1148.00,1148.00,0,10,10.00
09/07/2005,17:57,1147.75,1147.75,1147.75,1147.75,0,1,1.00
09/07/2005,17:58,1147.75,1147.75,1147.75,1147.75,0,3,3.00
09/07/2005,17:59,1147.75,1147.75,1147.75,1147.75,0,17,17.00
09/07/2005,18:00,1147.75,1147.75,1147.75,1147.75,0,1,1.00
09/07/2005,18:02,1147.50,1147.50,1147.50,1147.50,0,1,1.00
09/07/2005,18:05,1147.75,1147.75,1147.75,1147.75,1,0,1.00
09/07/2005,18:09,1147.75,1147.75,1147.75,1147.75,1,0,1.00
09/07/2005,18:10,1147.75,1147.75,1147.75,1147.75,2,0,2.00
09/07/2005,18:15,1147.75,1147.75,1147.75,1147.75,1,0,1.00
09/07/2005,18:17,1147.50,1147.50,1147.50,1147.50,0,3,3.00
09/07/2005,18:19,1147.50,1147.50,1147.50,1147.50,0,1,1.00
09/07/2005,18:26,1147.50,1148.00,1147.50,1148.00,2,2,4.00
09/07/2005,18:27,1147.75,1147.75,1147.75,1147.75,0,2,2.00
09/07/2005,18:36,1147.50,1147.50,1147.50,1147.50,0,2,2.00
09/07/2005,18:53,1147.50,1147.50,1147.50,1147.50,0,1,1.00
09/07/2005,18:56,1147.75,1147.75,1147.75,1147.75,2,0,2.00
09/07/2005,19:00,1147.50,1147.50,1147.50,1147.50,0,11,11.00
09/07/2005,19:01,1147.50,1147.50,1147.50,1147.50,0,49,49.00
09/07/2005,19:02,1147.50,1147.50,1147.50,1147.50,0,3,3.00
09/07/2005,19:03,1147.50,1147.50,1147.50,1147.50,0,8,8.00
09/07/2005,19:05,1147.25,1147.25,1147.00,1147.00,0,11,11.00
09/07/2005,19:06,1147.00,1147.00,1147.00,1147.00,0,1,1.00
09/07/2005,19:14,1147.25,1147.25,1147.25,1147.25,1,0,1.00
09/07/2005,19:15,1147.25,1147.25,1147.25,1147.25,1,0,1.00
09/07/2005,19:25,1147.00,1147.00,1147.00,1147.00,0,2,2.00
09/07/2005,19:28,1147.00,1147.00,1147.00,1147.00,0,1,1.00
09/07/2005,19:36,1147.25,1147.25,1147.00,1147.00,2,13,15.00
09/07/2005,19:37,1147.00,1147.00,1147.00,1147.00,0,18,18.00
09/07/2005,19:58,1147.00,1147.00,1147.00,1147.00,0,1,1.00
09/07/2005,20:00,1147.25,1147.25,1147.25,1147.25,1,0,1.00
09/07/2005,20:03,1147.25,1147.25,1147.25,1147.25,1,0,1.00
09/07/2005,20:05,1147.25,1147.25,1147.25,1147.25,2,0,2.00
09/07/2005,20:12,1147.25,1147.25,1147.25,1147.25,4,0,4.00
09/07/2005,20:27,1147.00,1147.00,1147.00,1147.00,0,1,1.00
09/07/2005,20:41,1147.25,1147.25,1147.25,1147.25,1,0,1.00
09/07/2005,20:44,1147.25,1147.25,1147.25,1147.25,1,0,1.00
09/07/2005,20:54,1147.00,1147.00,1147.00,1147.00,0,5,5.00
09/07/2005,20:57,1147.00,1147.00,1147.00,1147.00,0,1,1.00
09/07/2005,20:59,1147.00,1147.00,1147.00,1147.00,0,2,2.00
09/07/2005,21:02,1147.00,1147.00,1147.00,1147.00,0,5,5.00
09/07/2005,21:07,1147.00,1147.00,1146.75,1146.75,0,4,4.00
09/07/2005,21:08,1147.00,1147.00,1147.00,1147.00,3,0,3.00
09/07/2005,21:09,1147.00,1147.00,1147.00,1147.00,5,0,5.00
09/07/2005,21:11,1147.00,1147.00,1147.00,1147.00,5,0,5.00
09/07/2005,21:13,1147.00,1147.00,1147.00,1147.00,1,0,1.00
09/07/2005,21:17,1147.00,1147.25,1147.00,1147.25,22,0,22.00
09/07/2005,21:18,1147.25,1147.25,1147.00,1147.00,5,10,15.00
09/07/2005,21:19,1147.00,1147.25,1147.00,1147.25,26,4,30.00
09/07/2005,21:20,1147.25,1147.25,1147.25,1147.25,15,0,15.00
09/07/2005,21:21,1147.25,1147.25,1147.25,1147.25,1,0,1.00
09/07/2005,21:23,1147.00,1147.00,1147.00,1147.00,0,20,20.00
09/07/2005,21:25,1147.00,1147.00,1147.00,1147.00,0,1,1.00
09/07/2005,21:28,1147.00,1147.00,1147.00,1147.00,0,5,5.00
09/07/2005,21:32,1147.25,1147.25,1146.75,1146.75,1,1,2.00
09/07/2005,21:37,1147.00,1147.00,1147.00,1147.00,1,0,1.00
09/07/2005,21:52,1146.75,1146.75,1146.75,1146.75,0,1,1.00
09/07/2005,21:55,1147.00,1147.00,1146.75,1147.00,3,2,5.00
09/07/2005,22:15,1147.00,1147.00,1147.00,1147.00,2,0,2.00
09/07/2005,22:19,1146.75,1146.75,1146.75,1146.75,0,2,2.00
09/07/2005,22:26,1146.50,1146.50,1146.50,1146.50,0,5,5.00
09/07/2005,23:12,1147.00,1147.00,1147.00,1147.00,1,0,1.00
09/07/2005,23:13,1146.75,1146.75,1146.75,1146.75,0,3,3.00
09/07/2005,23:15,1147.00,1147.00,1147.00,1147.00,2,0,2.00
09/08/2005,00:10,1146.75,1146.75,1146.75,1146.75,0,1,1.00
09/08/2005,00:23,1146.50,1146.50,1146.50,1146.50,0,1,1.00
09/08/2005,00:25,1146.25,1146.25,1146.25,1146.25,0,6,6.00
09/08/2005,00:27,1146.25,1146.25,1146.25,1146.25,0,1,1.00
09/08/2005,00:35,1146.25,1146.25,1146.25,1146.25,0,19,19.00
09/08/2005,00:36,1146.25,1146.25,1146.25,1146.25,0,30,30.00
09/08/2005,00:44,1146.00,1146.00,1146.00,1146.00,0,2,2.00
09/08/2005,00:50,1146.25,1146.25,1146.25,1146.25,1,0,1.00
09/08/2005,00:59,1146.00,1146.00,1146.00,1146.00,0,1,1.00
09/08/2005,01:18,1146.50,1146.50,1146.50,1146.50,1,0,1.00
09/08/2005,01:23,1146.75,1146.75,1146.75,1146.75,7,0,7.00
09/08/2005,01:24,1146.75,1146.75,1146.75,1146.75,10,0,10.00
09/08/2005,01:27,1146.75,1146.75,1146.75,1146.75,2,0,2.00
09/08/2005,01:28,1146.50,1146.50,1146.50,1146.50,0,1,1.00
09/08/2005,01:29,1146.50,1146.50,1146.50,1146.50,0,1,1.00
09/08/2005,01:41,1146.75,1146.75,1146.75,1146.75,2,0,2.00
09/08/2005,01:45,1146.50,1146.50,1146.50,1146.50,0,1,1.00
09/08/2005,01:49,1146.75,1146.75,1146.75,1146.75,1,0,1.00
09/08/2005,01:54,1147.00,1147.00,1147.00,1147.00,16,0,16.00
09/08/2005,02:00,1147.00,1147.00,1147.00,1147.00,5,0,5.00
09/08/2005,02:08,1146.75,1146.75,1146.75,1146.75,0,2,2.00
09/08/2005,02:11,1146.75,1146.75,1146.75,1146.75,0,1,1.00
09/08/2005,02:13,1146.75,1146.75,1146.75,1146.75,0,6,6.00
09/08/2005,02:18,1146.75,1147.25,1146.75,1147.25,1,1,2.00
09/08/2005,02:20,1147.25,1147.25,1147.25,1147.25,3,0,3.00
09/08/2005,02:23,1147.50,1147.50,1147.50,1147.50,5,0,5.00
09/08/2005,02:38,1146.75,1146.75,1146.75,1146.75,0,2,2.00
09/08/2005,02:40,1146.50,1146.50,1146.50,1146.50,0,2,2.00
09/08/2005,02:41,1146.50,1146.50,1146.50,1146.50,0,1,1.00
09/08/2005,02:46,1146.25,1146.25,1146.25,1146.25,0,2,2.00
09/08/2005,02:57,1146.00,1146.00,1146.00,1146.00,0,5,5.00
09/08/2005,02:58,1146.00,1146.00,1146.00,1146.00,0,1,1.00
09/08/2005,03:00,1146.50,1146.50,1146.50,1146.50,1,0,1.00
09/08/2005,03:01,1146.25,1146.25,1146.25,1146.25,0,1,1.00
09/08/2005,03:02,1146.25,1146.25,1146.25,1146.25,0,4,4.00
09/08/2005,03:04,1146.00,1146.00,1145.75,1145.75,0,7,7.00
09/08/2005,03:05,1146.00,1146.25,1146.00,1146.25,29,0,29.00
09/08/2005,03:15,1146.25,1146.25,1146.25,1146.25,1,0,1.00
09/08/2005,03:21,1146.00,1146.00,1146.00,1146.00,0,1,1.00
09/08/2005,03:22,1145.75,1146.50,1145.75,1146.50,61,11,72.00
09/08/2005,03:24,1146.25,1146.25,1146.25,1146.25,0,6,6.00
09/08/2005,03:31,1146.00,1146.00,1146.00,1146.00,0,1,1.00
09/08/2005,03:40,1146.25,1146.50,1146.25,1146.50,2,0,2.00
09/08/2005,03:47,1146.50,1146.50,1146.50,1146.50,10,0,10.00
09/08/2005,03:49,1146.50,1146.50,1146.50,1146.50,1,0,1.00
09/08/2005,03:58,1146.25,1146.25,1146.25,1146.25,0,1,1.00
09/08/2005,03:59,1146.25,1146.25,1146.25,1146.25,0,6,6.00
09/08/2005,04:08,1146.25,1146.25,1146.25,1146.25,0,2,2.00
09/08/2005,04:10,1145.75,1145.75,1145.75,1145.75,0,1,1.00
09/08/2005,04:11,1146.00,1146.00,1146.00,1146.00,1,0,1.00
09/08/2005,04:18,1145.75,1146.00,1145.75,1146.00,1,5,6.00
09/08/2005,04:29,1146.00,1146.00,1146.00,1146.00,7,0,7.00
09/08/2005,04:31,1146.25,1146.25,1146.25,1146.25,6,0,6.00
09/08/2005,04:32,1146.25,1146.25,1146.25,1146.25,1,0,1.00
09/08/2005,04:34,1146.25,1146.25,1146.00,1146.25,40,4,44.00
09/08/2005,04:35,1146.25,1146.25,1146.25,1146.25,18,0,18.00
09/08/2005,04:40,1146.00,1146.00,1146.00,1146.00,0,1,1.00
09/08/2005,04:41,1146.00,1146.00,1146.00,1146.00,0,1,1.00
09/08/2005,04:42,1146.00,1146.00,1146.00,1146.00,0,2,2.00
09/08/2005,04:43,1146.25,1146.25,1146.25,1146.25,4,0,4.00
09/08/2005,04:44,1146.25,1146.25,1146.00,1146.00,1,31,32.00
09/08/2005,04:46,1146.25,1146.25,1146.25,1146.25,6,0,6.00
09/08/2005,04:49,1146.25,1146.25,1146.25,1146.25,26,0,26.00
09/08/2005,04:53,1146.25,1146.25,1146.25,1146.25,1,0,1.00
09/08/2005,05:05,1146.25,1146.25,1146.25,1146.25,3,0,3.00
09/08/2005,05:09,1146.50,1146.50,1146.50,1146.50,1,0,1.00
09/08/2005,05:13,1146.50,1146.50,1146.50,1146.50,8,0,8.00
09/08/2005,05:14,1146.25,1146.25,1146.25,1146.25,0,1,1.00
09/08/2005,05:25,1146.25,1146.25,1146.25,1146.25,0,22,22.00
09/08/2005,05:27,1146.25,1146.25,1146.25,1146.25,0,1,1.00
09/08/2005,05:33,1146.50,1146.50,1146.50,1146.50,3,0,3.00
09/08/2005,05:47,1146.25,1146.25,1146.25,1146.25,0,1,1.00
09/08/2005,05:48,1146.25,1146.25,1146.25,1146.25,0,2,2.00
09/08/2005,05:55,1146.25,1146.25,1146.25,1146.25,0,2,2.00
09/08/2005,05:56,1146.25,1146.25,1146.00,1146.00,0,25,25.00
09/08/2005,06:05,1146.50,1147.50,1146.50,1146.50,329,8,337.00
09/08/2005,06:06,1146.50,1146.50,1146.50,1146.50,0,2,2.00
09/08/2005,06:08,1146.50,1146.50,1146.25,1146.25,0,3,3.00
09/08/2005,06:10,1146.25,1146.25,1146.25,1146.25,0,27,27.00
09/08/2005,06:11,1146.00,1146.00,1146.00,1146.00,0,6,6.00
09/08/2005,06:12,1146.25,1146.25,1146.25,1146.25,1,0,1.00
09/08/2005,06:16,1145.75,1145.75,1145.75,1145.75,0,1,1.00
09/08/2005,06:18,1145.75,1145.75,1145.75,1145.75,0,4,4.00
09/08/2005,06:19,1145.75,1145.75,1145.75,1145.75,0,28,28.00
09/08/2005,06:20,1145.75,1146.00,1145.75,1145.75,2,34,36.00
09/08/2005,06:21,1145.75,1145.75,1145.75,1145.75,0,1,1.00
09/08/2005,06:22,1146.00,1146.00,1146.00,1146.00,2,0,2.00
09/08/2005,06:23,1145.75,1146.00,1145.75,1145.75,6,6,12.00
09/08/2005,06:26,1145.75,1145.75,1145.75,1145.75,0,20,20.00
09/08/2005,06:27,1145.75,1145.75,1145.75,1145.75,0,3,3.00
09/08/2005,06:32,1145.75,1145.75,1145.75,1145.75,0,3,3.00
09/08/2005,06:34,1145.50,1145.50,1145.50,1145.50,0,36,36.00
09/08/2005,06:35,1145.50,1145.50,1145.50,1145.50,0,10,10.00
09/08/2005,06:37,1145.50,1145.50,1145.50,1145.50,0,1,1.00
09/08/2005,06:38,1145.50,1145.75,1145.50,1145.75,10,11,21.00
09/08/2005,06:39,1145.50,1145.50,1145.50,1145.50,0,11,11.00
09/08/2005,06:41,1145.50,1145.50,1145.50,1145.50,0,143,143.00
09/08/2005,06:43,1145.50,1145.50,1145.50,1145.50,0,2,2.00
09/08/2005,06:45,1145.50,1145.50,1145.50,1145.50,0,1,1.00
09/08/2005,06:46,1145.25,1145.25,1145.25,1145.25,0,7,7.00
09/08/2005,06:47,1145.25,1145.25,1145.25,1145.25,0,4,4.00
09/08/2005,06:49,1145.25,1145.25,1145.25,1145.25,0,1,1.00
09/08/2005,06:50,1145.50,1145.50,1145.50,1145.50,10,0,10.00
09/08/2005,06:51,1145.50,1145.50,1145.50,1145.50,10,0,10.00
09/08/2005,06:56,1145.50,1145.50,1145.50,1145.50,6,0,6.00
09/08/2005,06:59,1145.50,1145.50,1145.25,1145.25,4,46,50.00
09/08/2005,07:00,1145.25,1145.25,1145.25,1145.25,0,10,10.00
09/08/2005,07:01,1145.50,1145.50,1145.50,1145.50,4,0,4.00
09/08/2005,07:02,1145.50,1145.50,1145.50,1145.50,24,0,24.00
09/08/2005,07:04,1145.25,1145.75,1145.25,1145.75,20,2,22.00
09/08/2005,07:05,1145.25,1145.50,1145.25,1145.50,2,5,7.00
09/08/2005,07:06,1145.75,1145.75,1145.50,1145.50,5,12,17.00
09/08/2005,07:07,1145.50,1145.50,1145.50,1145.50,0,24,24.00
09/08/2005,07:08,1145.75,1145.75,1145.75,1145.75,2,0,2.00
09/08/2005,07:09,1145.50,1145.50,1145.50,1145.50,0,5,5.00
09/08/2005,07:10,1145.50,1145.50,1145.50,1145.50,0,6,6.00
09/08/2005,07:11,1145.50,1145.50,1145.50,1145.50,0,2,2.00
09/08/2005,07:12,1145.50,1145.50,1145.50,1145.50,0,2,2.00
09/08/2005,07:13,1145.50,1145.50,1145.50,1145.50,0,7,7.00
09/08/2005,07:14,1145.50,1145.50,1145.50,1145.50,0,5,5.00
09/08/2005,07:15,1145.50,1145.50,1145.50,1145.50,0,4,4.00
09/08/2005,07:16,1145.50,1145.50,1145.50,1145.50,0,25,25.00
09/08/2005,07:17,1145.75,1146.00,1145.75,1146.00,10,0,10.00
09/08/2005,07:18,1145.75,1145.75,1145.75,1145.75,0,7,7.00
09/08/2005,07:19,1146.00,1146.00,1145.75,1145.75,1,1,2.00
09/08/2005,07:21,1145.75,1145.75,1145.75,1145.75,0,6,6.00
09/08/2005,07:22,1146.00,1146.00,1146.00,1146.00,9,0,9.00
09/08/2005,07:23,1146.00,1146.00,1145.75,1146.00,27,5,32.00
09/08/2005,07:25,1145.75,1145.75,1145.75,1145.75,0,87,87.00
09/08/2005,07:26,1145.75,1145.75,1145.75,1145.75,0,1,1.00
09/08/2005,07:27,1145.75,1146.00,1145.75,1145.75,5,20,25.00
09/08/2005,07:28,1145.50,1145.75,1145.50,1145.50,13,4,17.00
09/08/2005,07:29,1145.75,1146.00,1145.75,1146.00,11,0,11.00
09/08/2005,07:30,1145.75,1145.75,1145.50,1145.75,26,22,48.00
09/08/2005,07:31,1145.75,1146.00,1145.75,1145.75,110,1,111.00
09/08/2005,07:32,1145.75,1146.00,1145.75,1146.00,4,6,10.00
09/08/2005,07:33,1146.00,1146.25,1146.00,1146.25,32,0,32.00
09/08/2005,07:34,1146.00,1146.00,1145.75,1146.00,1,32,33.00
09/08/2005,07:35,1146.00,1146.00,1145.75,1145.75,17,1,18.00
09/08/2005,07:36,1145.75,1146.00,1145.75,1146.00,10,20,30.00
09/08/2005,07:37,1145.75,1145.75,1145.75,1145.75,0,34,34.00
09/08/2005,07:42,1145.75,1145.75,1145.75,1145.75,0,27,27.00
09/08/2005,07:43,1145.75,1146.00,1145.50,1145.75,9,57,66.00
09/08/2005,07:44,1145.50,1145.50,1145.50,1145.50,0,6,6.00
09/08/2005,07:46,1145.50,1145.50,1145.50,1145.50,0,80,80.00
09/08/2005,07:47,1145.50,1145.50,1145.25,1145.50,1,32,33.00
09/08/2005,07:48,1145.25,1145.25,1145.25,1145.25,0,1,1.00
09/08/2005,07:49,1145.25,1145.50,1145.25,1145.50,25,1,26.00
09/08/2005,07:50,1145.50,1145.50,1145.50,1145.50,5,0,5.00
09/08/2005,07:51,1145.25,1145.50,1145.25,1145.50,25,200,225.00
09/08/2005,07:52,1145.50,1145.50,1145.50,1145.50,32,0,32.00
09/08/2005,07:53,1145.50,1145.50,1145.50,1145.50,31,0,31.00
09/08/2005,07:54,1145.50,1145.50,1145.25,1145.25,26,224,250.00
09/08/2005,07:55,1145.25,1145.25,1145.25,1145.25,0,102,102.00
09/08/2005,07:57,1145.50,1145.50,1145.25,1145.50,89,7,96.00
09/08/2005,07:58,1145.50,1145.50,1145.50,1145.50,4,0,4.00
09/08/2005,07:59,1145.50,1145.50,1145.25,1145.50,2,48,50.00
09/08/2005,08:00,1145.50,1145.50,1145.25,1145.25,3,1,4.00
09/08/2005,08:01,1145.25,1145.50,1145.25,1145.50,16,11,27.00
09/08/2005,08:02,1145.25,1145.25,1145.25,1145.25,0,4,4.00
09/08/2005,08:03,1145.25,1145.50,1145.25,1145.50,113,5,118.00
09/08/2005,08:04,1145.50,1145.50,1145.00,1145.25,402,680,1082.00
09/08/2005,08:05,1145.25,1145.25,1145.00,1145.00,94,23,117.00
09/08/2005,08:06,1145.00,1145.25,1145.00,1145.25,2,2,4.00
09/08/2005,08:07,1145.00,1145.25,1145.00,1145.25,1122,1,1123.00
09/08/2005,08:08,1145.50,1145.50,1145.25,1145.25,2,50,52.00
09/08/2005,08:09,1145.50,1145.50,1145.50,1145.50,31,0,31.00
09/08/2005,08:10,1145.25,1145.25,1145.25,1145.25,0,4,4.00
09/08/2005,08:11,1145.25,1145.50,1145.25,1145.50,2,3,5.00
09/08/2005,08:12,1145.25,1145.50,1145.25,1145.50,533,20,553.00
09/08/2005,08:13,1145.75,1146.00,1145.75,1145.75,43,83,126.00
09/08/2005,08:14,1145.50,1145.75,1145.50,1145.75,20,2,22.00
09/08/2005,08:15,1145.75,1146.00,1145.75,1145.75,57,107,164.00
09/08/2005,08:16,1145.75,1145.75,1145.50,1145.75,1,24,25.00
09/08/2005,08:17,1145.50,1145.75,1145.50,1145.50,1,5,6.00
09/08/2005,08:18,1145.75,1145.75,1145.50,1145.50,28,1,29.00
09/08/2005,08:19,1145.50,1145.75,1145.50,1145.75,8,1,9.00
09/08/2005,08:20,1145.50,1145.75,1145.50,1145.50,3,4,7.00
09/08/2005,08:21,1145.50,1145.75,1145.50,1145.75,191,2,193.00
09/08/2005,08:22,1145.75,1145.75,1145.75,1145.75,41,0,41.00
09/08/2005,08:23,1145.75,1145.75,1145.75,1145.75,29,0,29.00
09/08/2005,08:24,1145.75,1146.00,1145.75,1145.75,11,28,39.00
09/08/2005,08:25,1145.75,1145.75,1145.50,1145.50,0,122,122.00
09/08/2005,08:26,1145.50,1145.75,1145.50,1145.75,247,1,248.00
09/08/2005,08:27,1145.75,1146.00,1145.75,1145.75,55,10,65.00
09/08/2005,08:28,1145.75,1146.00,1145.75,1145.75,1,49,50.00
09/08/2005,08:29,1145.75,1146.00,1145.75,1146.00,263,57,320.00
09/08/2005,08:30,1146.00,1146.50,1145.75,1146.25,1496,143,1639.00
09/08/2005,08:31,1146.25,1146.75,1146.25,1146.50,2114,1549,3663.00
09/08/2005,08:32,1146.50,1146.75,1146.25,1146.25,427,1550,1977.00
09/08/2005,08:33,1146.50,1146.75,1146.25,1146.50,1286,1591,2877.00
09/08/2005,08:34,1146.50,1146.75,1146.00,1146.25,68,969,1037.00
09/08/2005,08:35,1146.00,1146.25,1145.75,1146.00,424,1345,1769.00
09/08/2005,08:36,1145.75,1146.00,1145.75,1146.00,380,490,870.00
09/08/2005,08:37,1146.00,1146.25,1145.75,1145.75,1514,478,1992.00
09/08/2005,08:38,1146.00,1146.00,1145.25,1145.50,498,1909,2407.00
09/08/2005,08:39,1145.25,1145.50,1145.00,1145.25,194,1241,1435.00
09/08/2005,08:40,1145.25,1145.50,1145.00,1145.50,1771,934,2705.00
09/08/2005,08:41,1145.50,1145.75,1145.25,1145.25,324,1234,1558.00
09/08/2005,08:42,1145.50,1145.75,1145.25,1145.75,437,154,591.00
09/08/2005,08:43,1145.75,1145.75,1145.50,1145.50,257,609,866.00
09/08/2005,08:44,1145.50,1145.50,1145.25,1145.50,319,92,411.00
09/08/2005,08:45,1145.25,1145.50,1144.75,1144.75,550,1536,2086.00
09/08/2005,08:46,1145.00,1145.75,1144.50,1145.50,2260,1732,3992.00
09/08/2005,08:47,1145.50,1145.75,1145.25,1145.75,274,807,1081.00
09/08/2005,08:48,1145.75,1146.25,1145.75,1146.00,1876,22,1898.00
09/08/2005,08:49,1146.25,1146.25,1145.75,1146.00,569,1382,1951.00
09/08/2005,08:50,1145.75,1146.00,1145.25,1145.25,75,1231,1306.00
09/08/2005,08:51,1145.50,1145.50,1145.00,1145.00,406,1413,1819.00
09/08/2005,08:52,1145.25,1145.25,1144.75,1145.00,1077,938,2015.00
09/08/2005,08:53,1145.00,1145.25,1144.75,1144.75,2039,771,2810.00
09/08/2005,08:54,1144.75,1144.75,1144.25,1144.50,1626,1554,3180.00
09/08/2005,08:55,1144.50,1145.25,1144.50,1145.00,705,124,829.00
09/08/2005,08:56,1145.00,1145.25,1145.00,1145.25,819,77,896.00
09/08/2005,08:57,1145.00,1145.75,1145.00,1145.75,1048,212,1260.00
09/08/2005,08:58,1145.75,1145.75,1145.25,1145.25,111,1423,1534.00
09/08/2005,08:59,1145.00,1145.50,1145.00,1145.25,956,1245,2201.00
09/08/2005,09:00,1145.25,1145.75,1145.25,1145.75,862,124,986.00
09/08/2005,09:01,1145.75,1146.25,1145.50,1145.50,2170,1248,3418.00
09/08/2005,09:02,1145.50,1146.25,1145.50,1146.00,1240,686,1926.00
09/08/2005,09:03,1146.00,1146.00,1145.50,1145.75,496,801,1297.00
09/08/2005,09:04,1145.50,1146.00,1145.50,1145.75,370,32,402.00
09/08/2005,09:05,1145.75,1146.50,1145.75,1146.25,1369,205,1574.00
09/08/2005,09:06,1146.00,1146.25,1145.50,1145.50,101,2111,2212.00
09/08/2005,09:07,1145.50,1146.00,1145.50,1145.75,648,691,1339.00
09/08/2005,09:08,1145.75,1146.25,1145.75,1146.00,602,478,1080.00
09/08/2005,09:09,1146.00,1146.75,1146.00,1146.50,1363,496,1859.00
09/08/2005,09:10,1146.50,1147.25,1146.50,1147.00,1559,664,2223.00
09/08/2005,09:11,1147.00,1147.00,1146.25,1146.50,622,1034,1656.00
09/08/2005,09:12,1146.50,1147.25,1146.25,1147.00,1240,519,1759.00
09/08/2005,09:13,1147.00,1147.25,1146.75,1147.00,368,221,589.00
09/08/2005,09:14,1147.25,1147.50,1146.75,1146.75,948,1778,2726.00
09/08/2005,09:15,1146.75,1147.50,1146.50,1147.25,1419,786,2205.00
09/08/2005,09:16,1147.25,1147.75,1147.00,1147.25,1391,1382,2773.00
09/08/2005,09:17,1147.00,1147.25,1146.75,1146.75,468,1636,2104.00
09/08/2005,09:18,1146.75,1147.25,1146.75,1147.00,247,159,406.00
09/08/2005,09:19,1147.00,1147.25,1147.00,1147.00,773,87,860.00
09/08/2005,09:20,1147.00,1147.00,1146.25,1146.50,274,2327,2601.00
09/08/2005,09:21,1146.50,1146.50,1146.25,1146.50,830,1959,2789.00
09/08/2005,09:22,1146.25,1146.75,1145.75,1146.00,327,1452,1779.00
09/08/2005,09:23,1145.75,1146.50,1145.75,1146.25,502,302,804.00
09/08/2005,09:24,1146.25,1146.50,1146.25,1146.25,3,718,721.00
09/08/2005,09:25,1146.25,1146.50,1146.00,1146.25,136,352,488.00
09/08/2005,09:26,1146.25,1146.50,1146.25,1146.25,5,224,229.00
09/08/2005,09:27,1146.25,1146.50,1146.00,1146.25,451,490,941.00
09/08/2005,09:28,1146.25,1146.50,1146.00,1146.50,610,581,1191.00
09/08/2005,09:29,1146.50,1146.50,1146.25,1146.25,395,160,555.00
09/08/2005,09:30,1146.25,1146.50,1146.25,1146.50,14,114,128.00
09/08/2005,09:31,1146.50,1147.50,1146.25,1147.50,4968,3209,8177.00
09/08/2005,09:32,1147.50,1147.75,1146.50,1146.75,1960,3150,5110.00
09/08/2005,09:33,1146.75,1148.50,1146.50,1148.25,5545,1186,6731.00
09/08/2005,09:34,1148.50,1148.50,1147.50,1147.75,1231,2540,3771.00
09/08/2005,09:35,1147.75,1148.25,1147.50,1147.75,1526,1364,2890.00
09/08/2005,09:36,1147.50,1148.25,1147.50,1148.00,901,310,1211.00
09/08/2005,09:37,1148.25,1148.50,1148.00,1148.50,1548,51,1599.00
09/08/2005,09:38,1148.50,1148.75,1148.00,1148.50,998,1234,2232.00
09/08/2005,09:39,1148.25,1149.00,1148.25,1149.00,1624,1214,2838.00
09/08/2005,09:40,1149.00,1149.50,1148.75,1149.00,4377,3111,7488.00
09/08/2005,09:41,1149.00,1149.25,1148.25,1148.50,2115,3783,5898.00
09/08/2005,09:42,1148.50,1149.25,1148.50,1149.00,1326,1174,2500.00
09/08/2005,09:43,1149.00,1149.75,1148.75,1149.50,2963,2173,5136.00
09/08/2005,09:44,1149.25,1149.50,1148.50,1148.75,759,5154,5913.00
09/08/2005,09:45,1148.75,1148.75,1148.00,1148.25,524,2473,2997.00
09/08/2005,09:46,1148.25,1148.50,1147.75,1148.00,1966,2557,4523.00
09/08/2005,09:47,1148.00,1148.00,1147.50,1147.75,1385,2454,3839.00
09/08/2005,09:48,1147.75,1148.00,1147.50,1147.75,51,1426,1477.00
09/08/2005,09:49,1147.75,1148.00,1147.50,1147.75,295,2003,2298.00
09/08/2005,09:50,1147.50,1147.50,1147.00,1147.25,1769,1823,3592.00
09/08/2005,09:51,1147.00,1147.50,1147.00,1147.25,908,644,1552.00
09/08/2005,09:52,1147.50,1147.50,1147.00,1147.25,410,637,1047.00
09/08/2005,09:53,1147.25,1147.50,1146.75,1146.75,72,1430,1502.00
09/08/2005,09:54,1147.00,1147.00,1146.50,1146.50,48,2749,2797.00
09/08/2005,09:55,1146.50,1146.50,1146.00,1146.25,1640,2794,4434.00
09/08/2005,09:56,1146.50,1146.50,1145.75,1146.00,557,3594,4151.00
09/08/2005,09:57,1146.25,1146.25,1145.75,1146.00,791,1046,1837.00
09/08/2005,09:58,1146.00,1146.25,1146.00,1146.25,871,265,1136.00
09/08/2005,09:59,1146.25,1146.75,1146.00,1146.75,1392,627,2019.00
09/08/2005,10:00,1146.75,1146.75,1146.25,1146.50,1099,805,1904.00
09/08/2005,10:01,1146.50,1147.25,1146.50,1146.75,1561,529,2090.00
09/08/2005,10:02,1147.00,1147.00,1146.50,1146.75,991,1054,2045.00
09/08/2005,10:03,1146.75,1146.75,1146.25,1146.50,773,790,1563.00
09/08/2005,10:04,1146.50,1146.50,1146.25,1146.50,197,357,554.00
09/08/2005,10:05,1146.50,1146.75,1146.25,1146.50,317,161,478.00
09/08/2005,10:06,1146.75,1147.50,1146.50,1147.50,2459,418,2877.00
09/08/2005,10:07,1147.50,1147.50,1147.00,1147.00,710,460,1170.00
09/08/2005,10:08,1147.25,1147.50,1147.00,1147.00,291,421,712.00
09/08/2005,10:09,1147.00,1147.00,1146.50,1146.75,622,760,1382.00
09/08/2005,10:10,1147.00,1147.00,1146.75,1146.75,909,110,1019.00
09/08/2005,10:11,1146.75,1147.50,1146.75,1147.25,1756,915,2671.00
09/08/2005,10:12,1147.00,1147.50,1147.00,1147.50,290,526,816.00
09/08/2005,10:13,1147.25,1147.50,1146.75,1147.00,1193,813,2006.00
09/08/2005,10:14,1147.00,1147.25,1147.00,1147.25,689,4,693.00
09/08/2005,10:15,1147.25,1147.25,1146.00,1146.00,687,1642,2329.00
09/08/2005,10:16,1146.25,1146.25,1145.50,1146.00,1722,3384,5106.00
09/08/2005,10:17,1146.00,1146.50,1146.00,1146.50,579,315,894.00
09/08/2005,10:18,1146.25,1146.50,1146.00,1146.25,151,338,489.00
09/08/2005,10:19,1146.50,1146.75,1146.00,1146.75,517,137,654.00
09/08/2005,10:20,1146.75,1147.00,1146.50,1146.50,207,855,1062.00
09/08/2005,10:21,1146.25,1146.50,1146.25,1146.50,169,3,172.00
09/08/2005,10:22,1146.25,1147.50,1146.25,1147.00,1148,801,1949.00
09/08/2005,10:23,1147.00,1147.25,1146.75,1146.75,155,326,481.00
09/08/2005,10:24,1146.75,1147.00,1146.25,1146.75,547,1211,1758.00
09/08/2005,10:25,1146.75,1147.00,1146.50,1147.00,132,208,340.00
09/08/2005,10:26,1146.75,1147.25,1146.50,1147.25,478,208,686.00
09/08/2005,10:27,1147.25,1148.00,1147.25,1147.50,1631,1328,2959.00
09/08/2005,10:28,1147.50,1147.75,1147.25,1147.50,402,921,1323.00
09/08/2005,10:29,1147.50,1147.75,1147.25,1147.50,751,541,1292.00
09/08/2005,10:30,1147.25,1147.75,1147.25,1147.50,467,7,474.00
09/08/2005,10:31,1147.50,1147.75,1147.50,1147.75,35,6,41.00
09/08/2005,10:32,1147.50,1147.75,1147.50,1147.50,76,273,349.00
09/08/2005,10:33,1147.25,1147.50,1147.00,1147.00,14,975,989.00
09/08/2005,10:34,1147.00,1148.25,1147.00,1148.25,1925,170,2095.00
09/08/2005,10:35,1148.25,1149.00,1148.00,1148.75,4354,1636,5990.00
09/08/2005,10:36,1148.50,1149.00,1148.25,1148.50,663,929,1592.00
09/08/2005,10:37,1148.50,1148.75,1148.25,1148.50,529,1021,1550.00
09/08/2005,10:38,1148.50,1148.50,1148.00,1148.00,51,671,722.00
09/08/2005,10:39,1148.00,1148.25,1148.00,1148.25,516,253,769.00
09/08/2005,10:40,1148.25,1148.50,1148.25,1148.25,118,111,229.00
09/08/2005,10:41,1148.50,1148.50,1148.00,1148.00,601,889,1490.00
09/08/2005,10:42,1148.00,1148.25,1147.75,1148.00,218,768,986.00
09/08/2005,10:43,1147.75,1148.25,1147.50,1148.25,947,634,1581.00
09/08/2005,10:44,1148.00,1148.25,1148.00,1148.25,306,79,385.00
09/08/2005,10:45,1148.25,1148.25,1148.00,1148.00,10,191,201.00
09/08/2005,10:46,1148.25,1148.75,1148.00,1148.50,1284,432,1716.00
09/08/2005,10:47,1148.50,1148.75,1148.25,1148.50,220,96,316.00
09/08/2005,10:48,1148.75,1149.00,1148.50,1148.75,963,152,1115.00
09/08/2005,10:49,1148.75,1149.00,1148.50,1148.75,199,35,234.00
09/08/2005,10:50,1149.00,1149.00,1148.75,1149.00,24,72,96.00
09/08/2005,10:51,1149.00,1149.25,1148.75,1149.00,788,394,1182.00
09/08/2005,10:52,1149.00,1149.25,1148.75,1148.75,125,328,453.00
09/08/2005,10:53,1149.00,1149.00,1148.25,1148.50,516,1076,1592.00
09/08/2005,10:54,1148.50,1148.75,1148.50,1148.75,161,9,170.00
09/08/2005,10:55,1148.75,1148.75,1148.50,1148.75,91,13,104.00
09/08/2005,10:56,1148.50,1148.75,1148.50,1148.50,4,16,20.00
09/08/2005,10:57,1148.50,1148.75,1148.50,1148.50,2,773,775.00
09/08/2005,10:58,1148.50,1148.50,1148.50,1148.50,0,141,141.00
09/08/2005,10:59,1148.25,1148.25,1148.00,1148.00,10,491,501.00
09/08/2005,11:00,1148.00,1148.25,1147.75,1147.75,14,568,582.00
09/08/2005,11:01,1148.00,1148.00,1147.75,1147.75,33,563,596.00
09/08/2005,11:02,1147.75,1148.00,1147.50,1147.75,36,489,525.00
09/08/2005,11:03,1147.75,1148.00,1147.75,1147.75,59,114,173.00
09/08/2005,11:04,1148.00,1148.00,1147.75,1147.75,127,36,163.00
09/08/2005,11:05,1147.75,1148.00,1147.75,1148.00,103,32,135.00
09/08/2005,11:06,1148.00,1148.00,1147.75,1148.00,81,27,108.00
09/08/2005,11:07,1147.75,1148.25,1147.75,1148.00,368,630,998.00
09/08/2005,11:08,1148.00,1148.00,1148.00,1148.00,36,0,36.00
09/08/2005,11:09,1148.00,1148.50,1148.00,1148.25,444,170,614.00
09/08/2005,11:10,1148.25,1148.25,1147.75,1147.75,106,463,569.00
09/08/2005,11:11,1148.00,1148.00,1147.75,1148.00,12,104,116.00
09/08/2005,11:12,1147.75,1147.75,1147.50,1147.50,15,746,761.00
09/08/2005,11:13,1147.50,1147.75,1147.50,1147.75,294,11,305.00
09/08/2005,11:14,1147.75,1148.00,1147.50,1147.75,16,276,292.00
09/08/2005,11:15,1147.75,1147.75,1147.00,1147.25,340,1210,1550.00
09/08/2005,11:16,1147.25,1147.25,1147.00,1147.25,111,500,611.00
09/08/2005,11:17,1147.00,1147.25,1147.00,1147.25,36,40,76.00
09/08/2005,11:18,1147.25,1147.50,1147.00,1147.25,1689,617,2306.00
09/08/2005,11:19,1147.25,1147.25,1146.75,1147.25,312,827,1139.00
09/08/2005,11:20,1147.25,1147.50,1147.00,1147.50,925,2,927.00
09/08/2005,11:21,1147.25,1147.50,1147.00,1147.25,292,608,900.00
09/08/2005,11:22,1147.25,1147.50,1147.25,1147.25,356,225,581.00
09/08/2005,11:23,1147.50,1147.50,1147.25,1147.25,132,429,561.00
09/08/2005,11:24,1147.25,1147.25,1147.00,1147.00,103,195,298.00
09/08/2005,11:25,1147.00,1147.50,1147.00,1147.50,281,10,291.00
09/08/2005,11:26,1147.50,1147.50,1147.25,1147.50,182,245,427.00
09/08/2005,11:27,1147.25,1147.75,1147.25,1147.75,1601,705,2306.00
09/08/2005,11:28,1147.75,1147.75,1147.50,1147.75,553,7,560.00
09/08/2005,11:29,1147.75,1148.00,1147.50,1147.50,425,352,777.00
09/08/2005,11:30,1147.50,1148.00,1147.50,1147.50,530,258,788.00
09/08/2005,11:31,1147.50,1147.75,1147.50,1147.75,605,248,853.00
09/08/2005,11:32,1147.75,1147.75,1147.50,1147.75,103,10,113.00
09/08/2005,11:33,1147.50,1147.75,1147.00,1147.25,188,1210,1398.00
09/08/2005,11:34,1147.00,1147.25,1147.00,1147.25,413,270,683.00
09/08/2005,11:35,1147.00,1147.50,1147.00,1147.50,371,217,588.00
09/08/2005,11:36,1147.50,1147.50,1147.00,1147.25,20,147,167.00
09/08/2005,11:37,1147.25,1147.25,1146.75,1147.25,100,800,900.00
09/08/2005,11:38,1147.00,1147.25,1147.00,1147.25,79,39,118.00
09/08/2005,11:39,1147.25,1147.75,1147.25,1147.50,412,267,679.00
09/08/2005,11:40,1147.50,1147.50,1147.25,1147.25,15,135,150.00
09/08/2005,11:41,1147.25,1147.50,1147.25,1147.25,4,26,30.00
09/08/2005,11:42,1147.50,1147.50,1147.00,1147.00,1,536,537.00
09/08/2005,11:43,1147.25,1147.25,1147.00,1147.00,289,14,303.00
09/08/2005,11:44,1147.25,1147.25,1147.00,1147.00,14,13,27.00
09/08/2005,11:45,1147.00,1147.25,1147.00,1147.25,212,22,234.00
09/08/2005,11:46,1147.00,1147.25,1146.75,1147.00,36,654,690.00
09/08/2005,11:47,1147.00,1147.25,1146.75,1147.00,233,304,537.00
09/08/2005,11:48,1147.00,1147.25,1147.00,1147.00,79,25,104.00
09/08/2005,11:49,1147.25,1147.50,1147.00,1147.50,158,57,215.00
09/08/2005,11:50,1147.50,1147.50,1147.25,1147.50,315,56,371.00
09/08/2005,11:51,1147.25,1147.75,1147.25,1147.50,143,90,233.00
09/08/2005,11:52,1147.25,1147.75,1147.25,1147.50,123,80,203.00
09/08/2005,11:53,1147.75,1147.75,1147.50,1147.75,49,4,53.00
09/08/2005,11:54,1147.50,1147.75,1147.50,1147.50,85,11,96.00
09/08/2005,11:55,1147.75,1147.75,1147.50,1147.75,95,15,110.00
09/08/2005,11:56,1147.75,1147.75,1147.50,1147.50,5,9,14.00
09/08/2005,11:57,1147.50,1147.75,1147.50,1147.50,170,14,184.00
09/08/2005,11:58,1147.75,1147.75,1147.50,1147.75,94,7,101.00
09/08/2005,11:59,1147.50,1147.75,1147.00,1147.25,117,950,1067.00
09/08/2005,12:00,1147.25,1147.50,1147.00,1147.25,976,211,1187.00
09/08/2005,12:01,1147.25,1147.75,1147.25,1147.50,598,90,688.00
09/08/2005,12:02,1147.50,1147.75,1147.25,1147.25,21,172,193.00
09/08/2005,12:03,1147.50,1147.50,1147.25,1147.50,91,5,96.00
09/08/2005,12:04,1147.25,1147.75,1147.25,1147.75,163,2,165.00
09/08/2005,12:05,1147.50,1147.75,1147.25,1147.50,18,233,251.00
09/08/2005,12:06,1147.50,1147.50,1147.25,1147.50,129,11,140.00
09/08/2005,12:07,1147.50,1147.50,1147.25,1147.50,6,4,10.00
09/08/2005,12:08,1147.50,1147.75,1147.25,1147.75,1230,4,1234.00
09/08/2005,12:09,1147.75,1147.75,1147.25,1147.50,116,337,453.00
09/08/2005,12:10,1147.75,1147.75,1147.50,1147.50,133,30,163.00
09/08/2005,12:11,1147.75,1147.75,1147.50,1147.50,8,18,26.00
09/08/2005,12:12,1147.75,1147.75,1147.00,1147.25,705,725,1430.00
09/08/2005,12:13,1147.25,1147.50,1147.25,1147.50,13,44,57.00
09/08/2005,12:14,1147.50,1147.50,1147.25,1147.25,38,106,144.00
09/08/2005,12:15,1147.50,1147.50,1147.00,1147.25,242,626,868.00
09/08/2005,12:16,1147.25,1147.75,1147.25,1147.25,275,84,359.00
09/08/2005,12:17,1147.25,1147.50,1147.00,1147.25,287,503,790.00
09/08/2005,12:18,1147.50,1147.75,1147.50,1147.50,89,1,90.00
09/08/2005,12:19,1147.75,1147.75,1147.50,1147.75,40,1,41.00
09/08/2005,12:20,1147.50,1147.50,1147.25,1147.25,2,392,394.00
09/08/2005,12:21,1147.25,1147.50,1147.25,1147.25,178,163,341.00
09/08/2005,12:22,1147.50,1147.50,1147.25,1147.50,52,156,208.00
09/08/2005,12:23,1147.50,1147.50,1147.00,1147.25,270,368,638.00
09/08/2005,12:24,1147.25,1147.50,1147.25,1147.50,76,6,82.00
09/08/2005,12:25,1147.25,1147.25,1146.75,1147.00,170,719,889.00
09/08/2005,12:26,1147.25,1147.25,1147.00,1147.00,22,17,39.00
09/08/2005,12:27,1147.25,1147.25,1147.00,1147.00,3,30,33.00
09/08/2005,12:28,1147.00,1147.25,1147.00,1147.25,98,5,103.00
09/08/2005,12:29,1147.00,1147.00,1147.00,1147.00,0,5,5.00
09/08/2005,12:30,1147.25,1147.25,1147.00,1147.00,2,249,251.00
09/08/2005,12:31,1147.25,1147.25,1146.75,1146.75,7,657,664.00
09/08/2005,12:32,1147.00,1147.00,1146.75,1146.75,30,349,379.00
09/08/2005,12:33,1146.75,1147.25,1146.75,1147.00,353,50,403.00
09/08/2005,12:34,1147.25,1147.50,1147.00,1147.50,992,265,1257.00
09/08/2005,12:35,1147.50,1147.50,1147.25,1147.50,467,164,631.00
09/08/2005,12:36,1147.25,1147.25,1146.75,1147.00,421,1398,1819.00
09/08/2005,12:37,1147.00,1147.00,1146.75,1147.00,266,16,282.00
09/08/2005,12:38,1147.00,1147.25,1146.75,1147.00,107,224,331.00
09/08/2005,12:39,1147.00,1147.00,1146.75,1147.00,237,341,578.00
09/08/2005,12:40,1146.75,1147.00,1146.75,1147.00,627,11,638.00
09/08/2005,12:41,1147.00,1147.25,1146.75,1147.00,197,9,206.00
09/08/2005,12:42,1147.00,1147.25,1147.00,1147.00,1,133,134.00
09/08/2005,12:43,1147.00,1147.00,1146.75,1146.75,1,51,52.00
09/08/2005,12:44,1146.75,1147.00,1146.50,1146.75,71,840,911.00
09/08/2005,12:45,1146.75,1147.00,1146.50,1147.00,330,87,417.00
09/08/2005,12:46,1146.75,1147.00,1146.75,1146.75,42,379,421.00
09/08/2005,12:47,1146.75,1146.75,1146.25,1146.25,369,1194,1563.00
09/08/2005,12:48,1146.50,1146.50,1146.25,1146.25,76,1104,1180.00
09/08/2005,12:49,1146.50,1146.50,1146.25,1146.25,209,207,416.00
09/08/2005,12:50,1146.25,1146.50,1146.00,1146.00,113,459,572.00
09/08/2005,12:51,1146.00,1146.25,1146.00,1146.25,58,521,579.00
09/08/2005,12:52,1146.25,1146.25,1146.00,1146.25,42,50,92.00
09/08/2005,12:53,1146.00,1146.25,1145.50,1146.00,1196,1760,2956.00
09/08/2005,12:54,1146.25,1146.25,1145.75,1145.75,129,318,447.00
09/08/2005,12:55,1145.75,1146.25,1145.75,1146.25,390,538,928.00
09/08/2005,12:56,1146.00,1146.25,1146.00,1146.25,695,143,838.00
09/08/2005,12:57,1146.25,1146.25,1146.00,1146.25,12,7,19.00
09/08/2005,12:58,1146.25,1146.25,1146.00,1146.25,102,53,155.00
09/08/2005,12:59,1146.25,1146.75,1146.00,1146.75,728,141,869.00
09/08/2005,13:00,1146.75,1147.00,1146.50,1146.50,1071,347,1418.00
09/08/2005,13:01,1146.50,1146.75,1146.25,1146.75,439,301,740.00
09/08/2005,13:02,1146.75,1146.75,1146.50,1146.50,165,2,167.00
09/08/2005,13:03,1146.75,1146.75,1146.25,1146.75,199,518,717.00
09/08/2005,13:04,1146.50,1147.25,1146.50,1147.25,1294,212,1506.00
09/08/2005,13:05,1147.25,1147.50,1147.00,1147.25,657,342,999.00
09/08/2005,13:06,1147.25,1147.50,1147.25,1147.25,223,307,530.00
09/08/2005,13:07,1147.25,1147.25,1147.00,1147.25,54,976,1030.00
09/08/2005,13:08,1147.25,1147.50,1147.25,1147.50,577,87,664.00
09/08/2005,13:09,1147.50,1147.50,1147.25,1147.50,265,42,307.00
09/08/2005,13:10,1147.25,1147.25,1146.75,1146.75,72,1231,1303.00
09/08/2005,13:11,1147.00,1147.00,1146.75,1146.75,68,350,418.00
09/08/2005,13:12,1146.75,1147.00,1146.50,1146.75,16,295,311.00
09/08/2005,13:13,1146.75,1146.75,1146.25,1146.25,78,570,648.00
09/08/2005,13:14,1146.25,1146.50,1146.25,1146.50,63,13,76.00
09/08/2005,13:15,1146.25,1146.50,1146.25,1146.50,386,448,834.00
09/08/2005,13:16,1146.25,1146.50,1146.00,1146.25,20,1410,1430.00
09/08/2005,13:17,1146.25,1146.50,1145.25,1145.50,278,2504,2782.00
09/08/2005,13:18,1145.25,1145.50,1144.75,1145.25,1361,2583,3944.00
09/08/2005,13:19,1145.25,1145.50,1145.00,1145.00,907,1934,2841.00
09/08/2005,13:20,1145.00,1145.75,1145.00,1145.75,1095,125,1220.00
09/08/2005,13:21,1145.75,1146.00,1145.50,1146.00,1109,110,1219.00
09/08/2005,13:22,1145.75,1146.00,1145.50,1145.50,63,639,702.00
09/08/2005,13:23,1145.75,1145.75,1145.00,1145.25,331,889,1220.00
09/08/2005,13:24,1145.25,1145.75,1145.00,1145.50,1132,488,1620.00
09/08/2005,13:25,1145.25,1145.25,1144.75,1145.00,1570,1013,2583.00
09/08/2005,13:26,1145.25,1145.50,1145.25,1145.50,202,56,258.00
09/08/2005,13:27,1145.50,1145.50,1145.00,1145.25,529,235,764.00
09/08/2005,13:28,1145.00,1145.25,1144.50,1144.50,40,1786,1826.00
09/08/2005,13:29,1144.75,1145.00,1144.50,1144.75,956,416,1372.00
09/08/2005,13:30,1144.75,1145.00,1144.50,1144.75,1319,84,1403.00
09/08/2005,13:31,1145.00,1145.25,1144.75,1144.75,257,561,818.00
09/08/2005,13:32,1144.75,1145.00,1144.75,1145.00,611,15,626.00
09/08/2005,13:33,1145.00,1145.75,1144.75,1145.50,2888,182,3070.00
09/08/2005,13:34,1145.75,1145.75,1145.25,1145.75,198,152,350.00
09/08/2005,13:35,1145.50,1145.75,1145.25,1145.50,65,953,1018.00
09/08/2005,13:36,1145.25,1145.50,1145.25,1145.50,18,34,52.00
09/08/2005,13:37,1145.50,1145.75,1145.50,1145.50,587,1,588.00
09/08/2005,13:38,1145.75,1145.75,1145.50,1145.50,43,17,60.00
09/08/2005,13:39,1145.75,1145.75,1145.50,1145.50,31,43,74.00
09/08/2005,13:40,1145.50,1145.50,1145.25,1145.25,2,238,240.00
09/08/2005,13:41,1145.25,1145.75,1145.25,1145.50,361,230,591.00
09/08/2005,13:42,1145.75,1145.75,1144.75,1144.75,52,1306,1358.00
09/08/2005,13:43,1145.00,1145.50,1144.75,1145.25,1493,22,1515.00
09/08/2005,13:44,1145.50,1145.75,1145.25,1145.50,1321,38,1359.00
09/08/2005,13:45,1145.75,1146.00,1145.50,1145.75,547,12,559.00
09/08/2005,13:46,1145.75,1146.50,1145.75,1146.50,2489,164,2653.00
09/08/2005,13:47,1146.25,1146.75,1146.25,1146.25,1061,783,1844.00
09/08/2005,13:48,1146.50,1146.50,1146.00,1146.00,24,629,653.00
09/08/2005,13:49,1146.00,1146.25,1146.00,1146.00,2,72,74.00
09/08/2005,13:50,1146.00,1146.50,1146.00,1146.25,352,278,630.00
09/08/2005,13:51,1146.00,1146.25,1145.75,1145.75,10,577,587.00
09/08/2005,13:52,1145.75,1146.00,1145.75,1146.00,41,789,830.00
09/08/2005,13:53,1145.75,1146.25,1145.75,1145.75,230,694,924.00
09/08/2005,13:54,1146.00,1146.00,1145.75,1145.75,189,399,588.00
09/08/2005,13:55,1145.75,1146.00,1145.75,1145.75,8,53,61.00
09/08/2005,13:56,1146.00,1146.00,1145.25,1145.50,63,768,831.00
09/08/2005,13:57,1145.50,1146.00,1145.25,1145.50,1676,1060,2736.00
09/08/2005,13:58,1145.75,1145.75,1144.75,1145.00,800,1478,2278.00
09/08/2005,13:59,1145.00,1145.25,1144.50,1144.50,50,1088,1138.00
09/08/2005,14:00,1144.50,1145.00,1144.50,1144.75,386,1062,1448.00
09/08/2005,14:01,1144.75,1144.75,1143.50,1143.75,2655,5810,8465.00
09/08/2005,14:02,1143.75,1144.50,1143.25,1143.75,2269,2460,4729.00
09/08/2005,14:03,1144.00,1144.25,1143.50,1143.75,645,882,1527.00
09/08/2005,14:04,1143.75,1144.25,1143.50,1144.00,1350,245,1595.00
09/08/2005,14:05,1144.00,1144.50,1143.75,1144.00,417,878,1295.00
09/08/2005,14:06,1144.00,1144.00,1143.75,1144.00,296,703,999.00
09/08/2005,14:07,1144.00,1144.50,1144.00,1144.25,802,269,1071.00
09/08/2005,14:08,1144.00,1144.50,1144.00,1144.50,712,70,782.00
09/08/2005,14:09,1144.25,1144.25,1144.00,1144.00,155,767,922.00
09/08/2005,14:10,1144.00,1144.75,1143.75,1144.75,756,239,995.00
09/08/2005,14:11,1144.50,1144.50,1143.75,1144.00,250,993,1243.00
09/08/2005,14:12,1144.00,1144.25,1143.50,1143.50,298,1163,1461.00
09/08/2005,14:13,1143.75,1144.00,1143.75,1144.00,619,39,658.00
09/08/2005,14:14,1143.75,1144.25,1143.50,1143.50,206,1471,1677.00
09/08/2005,14:15,1143.25,1143.75,1143.00,1143.50,1760,3065,4825.00
09/08/2005,14:16,1143.50,1143.75,1143.00,1143.25,1049,1728,2777.00
09/08/2005,14:17,1143.25,1143.50,1142.75,1143.25,1000,2207,3207.00
09/08/2005,14:18,1143.50,1144.00,1143.00,1144.00,3356,696,4052.00
09/08/2005,14:19,1144.00,1144.25,1143.50,1143.50,837,919,1756.00
09/08/2005,14:20,1143.50,1143.50,1143.25,1143.50,217,904,1121.00
09/08/2005,14:21,1143.50,1143.50,1143.25,1143.50,1257,71,1328.00
09/08/2005,14:22,1143.50,1143.75,1143.25,1143.75,400,29,429.00
09/08/2005,14:23,1143.75,1144.25,1143.75,1143.75,1332,358,1690.00
09/08/2005,14:24,1143.75,1143.75,1143.50,1143.50,18,153,171.00
09/08/2005,14:25,1143.75,1143.75,1143.25,1143.50,281,375,656.00
09/08/2005,14:26,1143.75,1144.25,1143.50,1144.00,1131,50,1181.00
09/08/2005,14:27,1144.00,1144.50,1144.00,1144.25,1051,1130,2181.00
09/08/2005,14:28,1144.00,1144.25,1143.75,1144.00,419,219,638.00
09/08/2005,14:29,1144.25,1144.25,1144.00,1144.25,201,108,309.00
09/08/2005,14:30,1144.00,1144.50,1144.00,1144.50,194,46,240.00
09/08/2005,14:31,1144.25,1145.00,1144.25,1145.00,1451,545,1996.00
09/08/2005,14:32,1144.75,1145.50,1144.75,1145.50,3225,584,3809.00
09/08/2005,14:33,1145.50,1145.75,1144.75,1145.00,610,2679,3289.00
09/08/2005,14:34,1145.00,1145.00,1144.75,1144.75,129,540,669.00
09/08/2005,14:35,1145.00,1145.00,1144.75,1145.00,467,9,476.00
09/08/2005,14:36,1145.00,1145.25,1144.75,1145.00,408,131,539.00
09/08/2005,14:37,1145.00,1145.25,1144.75,1144.75,147,432,579.00
09/08/2005,14:38,1145.00,1145.25,1144.75,1145.25,271,108,379.00
09/08/2005,14:39,1145.00,1145.25,1145.00,1145.25,191,21,212.00
09/08/2005,14:40,1145.25,1145.75,1145.00,1145.25,1304,223,1527.00
09/08/2005,14:41,1145.25,1145.50,1144.50,1144.75,1123,3168,4291.00
09/08/2005,14:42,1144.75,1145.50,1144.75,1145.25,1045,307,1352.00
09/08/2005,14:43,1145.50,1145.50,1145.00,1145.00,80,338,418.00
09/08/2005,14:44,1145.00,1145.25,1144.75,1144.75,300,1548,1848.00
09/08/2005,14:45,1144.75,1145.25,1144.75,1145.00,499,401,900.00
09/08/2005,14:46,1145.25,1145.25,1144.75,1145.00,109,222,331.00
09/08/2005,14:47,1145.00,1145.75,1144.75,1145.25,1415,217,1632.00
09/08/2005,14:48,1145.50,1145.75,1145.25,1145.25,433,999,1432.00
09/08/2005,14:49,1145.25,1145.75,1145.25,1145.75,760,471,1231.00
09/08/2005,14:50,1145.50,1145.75,1145.25,1145.50,623,381,1004.00
09/08/2005,14:51,1145.25,1145.75,1145.25,1145.50,434,33,467.00
09/08/2005,14:52,1145.75,1145.75,1145.50,1145.75,53,37,90.00
09/08/2005,14:53,1145.75,1146.00,1145.50,1145.75,717,105,822.00
09/08/2005,14:54,1146.00,1146.00,1145.50,1145.75,261,570,831.00
09/08/2005,14:55,1145.50,1145.75,1145.25,1145.50,270,884,1154.00
09/08/2005,14:56,1145.50,1145.75,1145.25,1145.75,539,305,844.00
09/08/2005,14:57,1145.50,1145.75,1145.50,1145.75,1559,33,1592.00
09/08/2005,14:58,1146.00,1146.00,1145.75,1145.75,352,159,511.00
09/08/2005,14:59,1146.00,1146.00,1145.50,1145.75,146,655,801.00
09/08/2005,15:00,1145.50,1146.00,1145.50,1145.75,2242,424,2666.00
09/08/2005,15:01,1146.00,1146.00,1145.50,1145.50,1982,2055,4037.00
09/08/2005,15:02,1145.50,1145.75,1145.50,1145.50,171,413,584.00
09/08/2005,15:03,1145.75,1145.75,1145.25,1145.25,753,2113,2866.00
09/08/2005,15:04,1145.50,1145.50,1144.75,1145.00,448,1016,1464.00
09/08/2005,15:05,1145.25,1145.25,1144.75,1145.00,501,772,1273.00
09/08/2005,15:06,1145.00,1145.25,1144.75,1145.00,1300,919,2219.00
09/08/2005,15:07,1145.00,1145.25,1145.00,1145.25,1078,161,1239.00
09/08/2005,15:08,1145.00,1145.25,1144.75,1145.00,139,784,923.00
09/08/2005,15:09,1144.75,1145.25,1144.75,1145.25,1125,828,1953.00
09/08/2005,15:10,1145.25,1145.25,1144.75,1145.00,370,420,790.00
09/08/2005,15:11,1145.00,1145.00,1144.75,1145.00,694,64,758.00
09/08/2005,15:12,1145.00,1145.00,1144.75,1145.00,703,19,722.00
09/08/2005,15:13,1145.00,1145.50,1145.00,1145.50,550,638,1188.00
09/08/2005,15:14,1145.50,1145.75,1145.25,1145.50,1302,626,1928.00
09/08/2005,15:15,1145.50,1145.50,1145.00,1145.25,1357,1161,2518.00
09/08/2005,15:16,1145.25,1145.25,1145.00,1145.00,0,242,242.00
09/08/2005,15:31,1145.00,1145.25,1144.75,1144.75,6,142,148.00
09/08/2005,15:32,1145.00,1145.00,1144.50,1144.75,37,151,188.00
09/08/2005,15:33,1144.75,1145.25,1144.50,1145.00,107,60,167.00
09/08/2005,15:34,1145.00,1145.00,1145.00,1145.00,0,55,55.00
09/08/2005,15:35,1145.00,1145.25,1145.00,1145.25,120,30,150.00
09/08/2005,15:36,1145.25,1145.50,1145.25,1145.25,42,122,164.00
09/08/2005,15:37,1145.25,1145.25,1145.25,1145.25,0,4,4.00
09/08/2005,15:38,1145.50,1145.50,1145.50,1145.50,2,0,2.00
09/08/2005,15:40,1145.50,1145.50,1145.50,1145.50,1,0,1.00
09/08/2005,15:41,1145.50,1145.75,1145.50,1145.75,559,0,559.00
09/08/2005,15:42,1145.50,1145.50,1145.50,1145.50,0,2,2.00
09/08/2005,15:43,1145.50,1145.50,1145.25,1145.25,0,191,191.00
09/08/2005,15:44,1145.25,1145.25,1145.25,1145.25,0,12,12.00
09/08/2005,15:45,1145.25,1145.25,1145.25,1145.25,0,7,7.00
09/08/2005,15:46,1145.00,1145.25,1145.00,1145.25,6,3,9.00
09/08/2005,15:47,1145.25,1145.25,1145.25,1145.25,22,0,22.00
09/08/2005,15:48,1145.25,1145.25,1145.25,1145.25,6,0,6.00
09/08/2005,15:49,1145.25,1145.25,1145.00,1145.00,8,5,13.00
09/08/2005,15:50,1145.25,1145.25,1145.25,1145.25,7,0,7.00
09/08/2005,15:51,1145.25,1145.25,1145.25,1145.25,76,0,76.00
09/08/2005,15:52,1145.25,1145.25,1145.25,1145.25,31,0,31.00
09/08/2005,15:53,1145.00,1145.00,1145.00,1145.00,0,137,137.00
09/08/2005,15:54,1145.00,1145.00,1145.00,1145.00,0,5,5.00
09/08/2005,15:55,1144.75,1145.00,1144.75,1144.75,6,141,147.00
09/08/2005,15:56,1145.00,1145.00,1144.75,1144.75,11,11,22.00
09/08/2005,15:57,1144.75,1144.75,1144.75,1144.75,0,1,1.00
09/08/2005,15:59,1145.00,1145.00,1145.00,1145.00,1,0,1.00
09/08/2005,16:00,1144.75,1144.75,1144.75,1144.75,0,8,8.00
09/08/2005,17:01,1144.50,1144.75,1144.50,1144.75,11,2,13.00
09/08/2005,17:02,1144.75,1144.75,1144.75,1144.75,14,0,14.00
09/08/2005,17:05,1145.00,1145.00,1144.75,1144.75,1,5,6.00
09/08/2005,17:06,1144.75,1144.75,1144.50,1144.75,31,311,342.00
09/08/2005,17:08,1144.75,1144.75,1144.75,1144.75,22,0,22.00
09/08/2005,17:09,1144.75,1144.75,1144.75,1144.75,66,0,66.00
09/08/2005,17:10,1144.75,1144.75,1144.75,1144.75,8,0,8.00
09/08/2005,17:11,1144.75,1144.75,1144.75,1144.75,2,0,2.00
09/08/2005,17:12,1144.75,1144.75,1144.75,1144.75,3,0,3.00
09/08/2005,17:13,1144.75,1144.75,1144.75,1144.75,2,0,2.00
09/08/2005,17:22,1145.00,1145.00,1145.00,1145.00,151,0,151.00
09/08/2005,17:24,1145.00,1145.00,1145.00,1145.00,3,0,3.00
09/08/2005,17:26,1145.00,1145.25,1145.00,1145.25,48,0,48.00
09/08/2005,17:27,1145.25,1145.25,1145.25,1145.25,1,0,1.00
09/08/2005,17:28,1145.25,1145.25,1145.25,1145.25,1,0,1.00
09/08/2005,17:32,1145.25,1145.25,1145.25,1145.25,34,0,34.00
09/08/2005,17:34,1145.00,1145.25,1145.00,1145.25,1,2,3.00
09/08/2005,17:37,1145.25,1145.25,1145.25,1145.25,2,0,2.00
09/08/2005,17:40,1145.25,1145.25,1145.25,1145.25,20,0,20.00
09/08/2005,17:42,1145.25,1145.25,1145.25,1145.25,1,0,1.00
09/08/2005,17:47,1145.00,1145.00,1145.00,1145.00,0,1,1.00
09/08/2005,17:50,1145.25,1145.25,1145.25,1145.25,7,0,7.00
09/08/2005,17:56,1145.25,1145.25,1145.25,1145.25,2,0,2.00
09/08/2005,17:57,1145.25,1145.25,1145.25,1145.25,1,0,1.00
09/08/2005,17:58,1145.25,1145.25,1145.25,1145.25,1,0,1.00
09/08/2005,18:00,1145.25,1145.25,1145.25,1145.25,3,0,3.00
09/08/2005,18:03,1145.50,1145.50,1145.50,1145.50,1,0,1.00
09/08/2005,18:09,1145.50,1145.50,1145.50,1145.50,120,0,120.00
09/08/2005,18:10,1145.25,1145.25,1145.25,1145.25,0,2,2.00
09/08/2005,18:13,1145.50,1145.50,1145.50,1145.50,3,0,3.00
09/08/2005,18:15,1145.50,1145.50,1145.50,1145.50,1,0,1.00
09/08/2005,18:21,1145.50,1145.50,1145.50,1145.50,1,0,1.00
09/08/2005,18:22,1145.50,1145.50,1145.50,1145.50,1,0,1.00
09/08/2005,18:23,1145.50,1145.50,1145.50,1145.50,1,0,1.00
09/08/2005,18:26,1145.25,1145.25,1145.25,1145.25,0,11,11.00
09/08/2005,18:27,1145.50,1145.50,1145.50,1145.50,4,0,4.00
09/08/2005,18:28,1145.25,1145.25,1145.25,1145.25,0,4,4.00
09/08/2005,18:29,1145.00,1145.00,1145.00,1145.00,0,1,1.00
09/08/2005,18:31,1145.25,1145.25,1145.25,1145.25,2,0,2.00
09/08/2005,18:36,1145.25,1145.25,1145.25,1145.25,1,0,1.00
09/08/2005,18:42,1145.00,1145.00,1145.00,1145.00,0,20,20.00
09/08/2005,18:49,1145.25,1145.25,1145.25,1145.25,2,0,2.00
09/08/2005,18:53,1145.25,1145.25,1145.25,1145.25,1,0,1.00
09/08/2005,18:54,1145.00,1145.00,1145.00,1145.00,0,1,1.00
09/08/2005,19:17,1145.25,1145.25,1145.25,1145.25,5,0,5.00
09/08/2005,19:25,1145.25,1145.25,1145.25,1145.25,1,0,1.00
09/08/2005,19:28,1145.25,1145.25,1145.25,1145.25,1,0,1.00
09/08/2005,19:31,1145.00,1145.00,1145.00,1145.00,0,8,8.00
09/08/2005,19:32,1145.25,1145.25,1145.25,1145.25,1,0,1.00
09/08/2005,19:33,1145.25,1145.25,1145.00,1145.00,5,1,6.00
09/08/2005,19:36,1145.25,1145.25,1145.25,1145.25,2,0,2.00
09/08/2005,19:39,1145.25,1145.25,1145.25,1145.25,11,0,11.00
09/08/2005,19:40,1145.25,1145.25,1145.25,1145.25,5,0,5.00
09/08/2005,19:41,1145.25,1145.25,1145.25,1145.25,2,0,2.00
09/08/2005,19:48,1145.25,1145.25,1145.25,1145.25,67,0,67.00
09/08/2005,19:54,1145.25,1145.50,1145.25,1145.50,23,0,23.00
09/08/2005,19:55,1145.50,1145.50,1145.50,1145.50,2,0,2.00
09/08/2005,19:56,1145.50,1145.50,1145.50,1145.50,21,0,21.00
09/08/2005,19:57,1145.50,1145.75,1145.50,1145.50,2,14,16.00
09/08/2005,19:58,1145.50,1145.50,1145.50,1145.50,0,2,2.00
09/08/2005,20:01,1145.50,1145.50,1145.50,1145.50,0,1,1.00
09/08/2005,20:02,1145.25,1145.25,1145.25,1145.25,0,2,2.00
09/08/2005,20:03,1145.25,1145.25,1145.25,1145.25,0,1,1.00
09/08/2005,20:04,1145.50,1145.50,1145.50,1145.50,55,0,55.00
09/08/2005,20:05,1145.50,1145.50,1145.50,1145.50,1,0,1.00
09/08/2005,20:06,1145.50,1145.50,1145.50,1145.50,1,0,1.00
09/08/2005,20:07,1145.50,1145.50,1145.50,1145.50,2,0,2.00
09/08/2005,20:10,1145.50,1145.50,1145.50,1145.50,11,0,11.00
09/08/2005,20:15,1145.75,1145.75,1145.75,1145.75,1,0,1.00
09/08/2005,20:16,1145.50,1145.50,1145.50,1145.50,0,1,1.00
09/08/2005,20:17,1145.50,1145.50,1145.50,1145.50,0,12,12.00
09/08/2005,20:21,1145.50,1145.50,1145.50,1145.50,0,2,2.00
09/08/2005,20:26,1145.50,1145.50,1145.50,1145.50,0,8,8.00
09/08/2005,20:27,1145.50,1145.50,1145.50,1145.50,0,25,25.00
09/08/2005,20:30,1145.50,1145.50,1145.50,1145.50,0,7,7.00
09/08/2005,20:32,1145.50,1145.50,1145.50,1145.50,0,25,25.00
09/08/2005,20:37,1145.50,1145.50,1145.50,1145.50,0,10,10.00
09/08/2005,20:38,1145.50,1145.50,1145.50,1145.50,0,8,8.00
09/08/2005,20:39,1145.50,1145.50,1145.50,1145.50,0,1,1.00
09/08/2005,20:41,1145.50,1145.50,1145.50,1145.50,0,1,1.00
09/08/2005,20:42,1145.75,1145.75,1145.75,1145.75,1,0,1.00
09/08/2005,20:45,1145.50,1145.50,1145.50,1145.50,0,6,6.00
09/08/2005,20:50,1145.50,1145.50,1145.50,1145.50,0,1,1.00
09/08/2005,20:52,1145.50,1145.50,1145.50,1145.50,0,1,1.00
09/08/2005,20:53,1145.50,1145.50,1145.50,1145.50,0,1,1.00
09/08/2005,20:55,1145.50,1145.50,1145.50,1145.50,0,4,4.00
09/08/2005,20:57,1145.50,1145.50,1145.50,1145.50,0,1,1.00
09/08/2005,20:58,1145.75,1145.75,1145.75,1145.75,3,0,3.00
09/08/2005,21:02,1145.50,1145.75,1145.50,1145.75,5,5,10.00
09/08/2005,21:15,1145.50,1145.50,1145.50,1145.50,0,11,11.00
09/08/2005,21:17,1145.50,1145.50,1145.50,1145.50,0,1,1.00
09/08/2005,21:20,1145.50,1145.50,1145.50,1145.50,0,7,7.00
09/08/2005,21:21,1145.50,1145.50,1145.25,1145.25,0,14,14.00
09/08/2005,21:37,1145.25,1145.25,1145.25,1145.25,0,7,7.00
09/08/2005,21:38,1145.50,1145.50,1145.50,1145.50,15,0,15.00
09/08/2005,21:39,1145.50,1145.50,1145.50,1145.50,6,0,6.00
09/08/2005,21:41,1145.50,1145.50,1145.50,1145.50,3,0,3.00
09/08/2005,21:42,1145.50,1145.50,1145.50,1145.50,19,0,19.00
09/08/2005,21:51,1145.50,1145.50,1145.50,1145.50,2,0,2.00
09/08/2005,21:52,1145.50,1145.75,1145.50,1145.75,76,0,76.00
09/08/2005,21:53,1145.75,1145.75,1145.75,1145.75,5,0,5.00
09/08/2005,21:56,1145.50,1145.50,1145.50,1145.50,0,20,20.00
09/08/2005,21:57,1145.75,1145.75,1145.25,1145.50,8,7,15.00
09/08/2005,22:00,1145.50,1145.50,1145.25,1145.25,2,2,4.00
09/08/2005,22:06,1145.50,1145.50,1145.50,1145.50,5,0,5.00
09/08/2005,22:08,1145.25,1145.25,1145.25,1145.25,0,3,3.00
09/08/2005,22:11,1145.25,1145.25,1145.25,1145.25,0,1,1.00
09/08/2005,22:12,1145.25,1145.25,1145.25,1145.25,0,2,2.00
09/08/2005,22:13,1145.50,1145.50,1145.25,1145.25,1,15,16.00
09/08/2005,22:16,1145.25,1145.25,1145.25,1145.25,0,25,25.00
09/08/2005,22:17,1145.00,1145.25,1145.00,1145.25,2,25,27.00
09/08/2005,22:19,1145.25,1145.25,1145.25,1145.25,1,0,1.00
09/08/2005,22:20,1145.25,1145.25,1145.25,1145.25,15,0,15.00
09/08/2005,22:25,1145.50,1145.50,1145.50,1145.50,1,0,1.00
09/08/2005,22:27,1145.25,1145.25,1145.25,1145.25,0,8,8.00
09/08/2005,22:28,1145.25,1145.25,1145.25,1145.25,0,2,2.00
09/08/2005,22:30,1145.25,1145.25,1145.25,1145.25,0,1,1.00
09/08/2005,22:31,1145.25,1145.25,1145.25,1145.25,0,5,5.00
09/08/2005,22:32,1145.25,1145.25,1145.00,1145.00,0,50,50.00
09/08/2005,22:33,1145.25,1145.25,1145.25,1145.25,2,0,2.00
09/08/2005,22:34,1145.25,1145.25,1145.25,1145.25,5,0,5.00
09/08/2005,22:35,1145.25,1145.25,1145.25,1145.25,12,0,12.00
09/08/2005,22:36,1145.00,1145.00,1145.00,1145.00,0,1,1.00
09/08/2005,22:37,1145.25,1145.25,1145.25,1145.25,14,0,14.00
09/08/2005,22:39,1145.25,1145.25,1145.25,1145.25,1,0,1.00
09/08/2005,22:44,1145.25,1145.25,1145.25,1145.25,5,0,5.00
09/08/2005,22:51,1145.50,1145.50,1145.50,1145.50,1,0,1.00
09/08/2005,22:52,1145.25,1145.25,1145.25,1145.25,0,1,1.00
09/08/2005,22:57,1145.25,1145.25,1145.25,1145.25,0,2,2.00
09/08/2005,23:01,1145.25,1145.25,1145.25,1145.25,0,1,1.00
09/08/2005,23:10,1145.50,1145.50,1145.50,1145.50,1,0,1.00
09/08/2005,23:11,1145.25,1145.25,1145.00,1145.00,0,50,50.00
09/08/2005,23:12,1145.25,1145.25,1145.00,1145.00,2,1,3.00
09/08/2005,23:15,1145.25,1145.25,1145.25,1145.25,23,0,23.00
09/08/2005,23:16,1145.00,1145.00,1145.00,1145.00,0,31,31.00
09/08/2005,23:21,1145.25,1145.25,1145.25,1145.25,3,0,3.00
09/08/2005,23:24,1145.25,1145.25,1145.25,1145.25,1,0,1.00
09/08/2005,23:25,1145.50,1145.50,1145.50,1145.50,60,0,60.00
09/08/2005,23:26,1145.50,1145.50,1145.50,1145.50,17,0,17.00
09/08/2005,23:27,1145.50,1145.50,1145.50,1145.50,10,0,10.00
09/08/2005,23:29,1145.50,1145.50,1145.50,1145.50,20,0,20.00
09/08/2005,23:30,1145.75,1145.75,1145.75,1145.75,137,0,137.00
09/08/2005,23:31,1146.00,1146.00,1145.75,1145.75,1,12,13.00
09/08/2005,23:32,1145.75,1145.75,1145.75,1145.75,0,6,6.00
09/08/2005,23:36,1145.75,1145.75,1145.75,1145.75,0,2,2.00
09/08/2005,23:38,1145.75,1145.75,1145.75,1145.75,0,1,1.00
09/08/2005,23:42,1146.00,1146.00,1146.00,1146.00,17,0,17.00
09/08/2005,23:43,1146.00,1146.00,1145.75,1145.75,50,1,51.00
09/08/2005,23:45,1146.00,1146.00,1145.75,1145.75,108,1,109.00
09/08/2005,23:46,1146.25,1146.25,1146.00,1146.00,42,6,48.00
09/08/2005,23:47,1146.00,1146.00,1146.00,1146.00,0,1,1.00
09/08/2005,23:48,1146.00,1146.00,1146.00,1146.00,0,1,1.00
09/08/2005,23:51,1146.00,1146.00,1146.00,1146.00,0,30,30.00
09/08/2005,23:52,1146.00,1146.25,1146.00,1146.25,45,31,76.00
09/08/2005,23:53,1146.00,1146.00,1146.00,1146.00,0,5,5.00
09/08/2005,23:54,1146.00,1146.00,1145.50,1145.50,10,125,135.00
09/08/2005,23:55,1145.50,1145.50,1145.50,1145.50,0,15,15.00
09/08/2005,23:56,1145.75,1145.75,1145.75,1145.75,33,0,33.00
09/08/2005,23:57,1145.75,1145.75,1145.75,1145.75,21,0,21.00
09/09/2005,00:01,1145.75,1145.75,1145.75,1145.75,85,0,85.00
09/09/2005,00:02,1145.75,1145.75,1145.75,1145.75,91,0,91.00
09/09/2005,00:03,1145.75,1145.75,1145.75,1145.75,44,0,44.00
09/09/2005,00:04,1146.00,1146.00,1146.00,1146.00,1,0,1.00
09/09/2005,00:05,1146.00,1146.00,1145.75,1145.75,1,23,24.00
09/09/2005,00:08,1145.75,1145.75,1145.75,1145.75,0,1,1.00
09/09/2005,00:13,1145.75,1145.75,1145.75,1145.75,0,1,1.00
09/09/2005,00:21,1145.75,1145.75,1145.75,1145.75,0,2,2.00
09/09/2005,00:22,1145.75,1145.75,1145.50,1145.50,0,17,17.00
09/09/2005,00:23,1145.50,1145.50,1145.50,1145.50,0,10,10.00
09/09/2005,00:24,1145.50,1145.50,1145.50,1145.50,0,2,2.00
09/09/2005,00:25,1145.50,1145.50,1145.50,1145.50,0,18,18.00
09/09/2005,00:30,1145.50,1145.50,1145.50,1145.50,0,5,5.00
09/09/2005,00:36,1145.25,1145.25,1145.25,1145.25,0,15,15.00
09/09/2005,00:46,1145.25,1145.25,1145.25,1145.25,0,1,1.00
09/09/2005,00:56,1145.50,1145.50,1145.50,1145.50,20,0,20.00
09/09/2005,00:58,1145.50,1145.50,1145.50,1145.50,4,0,4.00
09/09/2005,01:02,1145.50,1145.50,1145.50,1145.50,20,0,20.00
09/09/2005,01:03,1145.75,1145.75,1145.75,1145.75,11,0,11.00
09/09/2005,01:06,1146.00,1146.00,1146.00,1146.00,16,0,16.00
09/09/2005,01:08,1146.00,1146.00,1146.00,1146.00,5,0,5.00
09/09/2005,01:11,1146.00,1146.00,1146.00,1146.00,48,0,48.00
09/09/2005,01:13,1146.00,1146.00,1146.00,1146.00,6,0,6.00
09/09/2005,01:15,1146.00,1146.00,1146.00,1146.00,9,0,9.00
09/09/2005,01:16,1145.75,1145.75,1145.75,1145.75,0,1,1.00
09/09/2005,01:17,1146.00,1146.50,1146.00,1146.25,170,1,171.00
09/09/2005,01:18,1146.50,1146.50,1146.25,1146.50,70,57,127.00
09/09/2005,01:19,1146.50,1146.50,1146.25,1146.25,25,4,29.00
09/09/2005,01:20,1146.25,1146.25,1146.25,1146.25,0,54,54.00
09/09/2005,01:21,1146.25,1146.25,1146.25,1146.25,0,6,6.00
09/09/2005,01:22,1146.50,1146.50,1146.50,1146.50,31,0,31.00
09/09/2005,01:25,1146.25,1146.50,1146.25,1146.50,1,10,11.00
09/09/2005,01:26,1146.50,1146.50,1146.50,1146.50,21,0,21.00
09/09/2005,01:28,1146.50,1146.50,1146.50,1146.50,37,0,37.00
09/09/2005,01:29,1146.50,1146.75,1146.50,1146.75,292,0,292.00
09/09/2005,01:30,1146.75,1147.00,1146.50,1146.50,24,10,34.00
09/09/2005,01:32,1146.75,1146.75,1146.75,1146.75,30,0,30.00
09/09/2005,01:33,1146.75,1146.75,1146.75,1146.75,6,0,6.00
09/09/2005,01:34,1146.75,1146.75,1146.75,1146.75,22,0,22.00
09/09/2005,01:35,1146.75,1146.75,1146.75,1146.75,67,0,67.00
09/09/2005,01:36,1146.75,1146.75,1146.75,1146.75,15,0,15.00
09/09/2005,01:37,1146.75,1146.75,1146.75,1146.75,1,0,1.00
09/09/2005,01:38,1147.00,1147.00,1147.00,1147.00,1,0,1.00
09/09/2005,01:39,1147.00,1147.00,1146.75,1146.75,6,36,42.00
09/09/2005,01:40,1147.00,1147.00,1146.75,1146.75,14,5,19.00
09/09/2005,01:41,1147.00,1147.00,1147.00,1147.00,182,0,182.00
09/09/2005,01:42,1147.00,1147.00,1147.00,1147.00,157,0,157.00
09/09/2005,01:43,1147.00,1147.00,1147.00,1147.00,73,0,73.00
09/09/2005,01:44,1147.00,1147.25,1147.00,1147.00,20,24,44.00
09/09/2005,01:45,1147.00,1147.00,1147.00,1147.00,0,7,7.00
09/09/2005,01:46,1147.00,1147.00,1147.00,1147.00,0,1,1.00
09/09/2005,01:48,1147.00,1147.00,1147.00,1147.00,0,5,5.00
09/09/2005,01:49,1147.00,1147.25,1147.00,1147.00,2,14,16.00
09/09/2005,01:52,1147.00,1147.00,1147.00,1147.00,0,5,5.00
09/09/2005,01:53,1146.75,1146.75,1146.75,1146.75,0,1,1.00
09/09/2005,01:55,1146.75,1146.75,1146.75,1146.75,0,1,1.00
09/09/2005,01:56,1147.00,1147.00,1147.00,1147.00,1,0,1.00
09/09/2005,01:58,1147.00,1147.00,1146.75,1146.75,6,91,97.00
09/09/2005,01:59,1146.75,1146.75,1146.75,1146.75,0,49,49.00
09/09/2005,02:01,1146.75,1147.75,1146.75,1147.50,545,82,627.00
09/09/2005,02:02,1147.75,1148.00,1147.50,1148.00,369,21,390.00
09/09/2005,02:03,1147.75,1148.50,1147.75,1148.50,294,62,356.00
09/09/2005,02:04,1148.50,1149.00,1148.00,1148.50,215,114,329.00
09/09/2005,02:05,1148.50,1149.00,1148.50,1149.00,232,1,233.00
09/09/2005,02:06,1149.00,1149.00,1148.50,1148.50,13,84,97.00
09/09/2005,02:07,1148.75,1148.75,1148.50,1148.75,131,49,180.00
09/09/2005,02:08,1148.75,1148.75,1148.75,1148.75,19,0,19.00
09/09/2005,02:09,1148.75,1148.75,1148.25,1148.50,16,54,70.00
09/09/2005,02:10,1148.50,1148.50,1148.50,1148.50,16,0,16.00
09/09/2005,02:11,1148.50,1148.50,1148.25,1148.50,9,1,10.00
09/09/2005,02:12,1148.50,1148.50,1148.25,1148.25,45,5,50.00
09/09/2005,02:13,1148.50,1148.75,1148.50,1148.75,37,0,37.00
09/09/2005,02:14,1148.75,1149.25,1148.75,1148.75,403,66,469.00
09/09/2005,02:15,1149.00,1149.00,1148.75,1148.75,1,10,11.00
09/09/2005,02:16,1148.75,1149.00,1148.75,1148.75,1,156,157.00
09/09/2005,02:17,1148.75,1148.75,1148.50,1148.75,5,223,228.00
09/09/2005,02:18,1148.50,1148.50,1148.50,1148.50,0,3,3.00
09/09/2005,02:19,1148.50,1148.50,1148.50,1148.50,0,23,23.00
09/09/2005,02:20,1148.50,1148.50,1148.50,1148.50,0,59,59.00
09/09/2005,02:21,1148.50,1148.50,1148.50,1148.50,0,9,9.00
09/09/2005,02:22,1148.50,1148.50,1148.50,1148.50,0,10,10.00
09/09/2005,02:23,1148.50,1148.50,1148.50,1148.50,0,10,10.00
09/09/2005,02:24,1148.50,1148.75,1148.50,1148.75,1,6,7.00
09/09/2005,02:25,1148.50,1148.75,1148.50,1148.50,2,27,29.00
09/09/2005,02:26,1148.50,1148.75,1148.50,1148.50,15,17,32.00
09/09/2005,02:27,1148.50,1148.50,1148.25,1148.25,0,79,79.00
09/09/2005,02:28,1148.25,1148.50,1148.25,1148.50,50,19,69.00
09/09/2005,02:29,1148.50,1148.50,1148.50,1148.50,62,0,62.00
09/09/2005,02:30,1148.50,1148.75,1148.50,1148.50,31,24,55.00
09/09/2005,02:31,1148.50,1149.00,1148.50,1148.75,151,65,216.00
09/09/2005,02:32,1148.75,1148.75,1148.50,1148.50,0,6,6.00
09/09/2005,02:34,1148.50,1148.50,1148.50,1148.50,0,1,1.00
09/09/2005,02:35,1148.75,1148.75,1148.50,1148.50,2,2,4.00
09/09/2005,02:36,1148.50,1148.50,1148.50,1148.50,0,63,63.00
09/09/2005,02:37,1148.50,1148.50,1148.25,1148.25,0,10,10.00
09/09/2005,02:38,1148.25,1148.25,1148.25,1148.25,0,1,1.00
09/09/2005,02:40,1148.50,1148.50,1148.25,1148.25,55,109,164.00
09/09/2005,02:41,1148.25,1148.25,1148.25,1148.25,0,42,42.00
09/09/2005,02:42,1148.25,1148.25,1148.25,1148.25,0,8,8.00
09/09/2005,02:43,1148.25,1148.25,1148.25,1148.25,0,5,5.00
09/09/2005,02:44,1148.25,1148.25,1148.25,1148.25,0,13,13.00
09/09/2005,02:45,1148.25,1148.50,1148.25,1148.25,1,5,6.00
09/09/2005,02:46,1148.25,1148.25,1148.25,1148.25,0,2,2.00
09/09/2005,02:49,1148.25,1148.25,1148.25,1148.25,0,7,7.00
09/09/2005,02:52,1148.50,1148.50,1148.50,1148.50,1,0,1.00
09/09/2005,02:54,1148.25,1148.25,1148.25,1148.25,0,15,15.00
09/09/2005,02:55,1148.25,1148.25,1148.25,1148.25,0,6,6.00
09/09/2005,02:57,1148.50,1148.50,1148.50,1148.50,1,0,1.00
09/09/2005,03:03,1148.25,1148.25,1148.25,1148.25,0,9,9.00
09/09/2005,03:04,1148.50,1148.75,1148.50,1148.75,112,0,112.00
09/09/2005,03:05,1149.00,1149.00,1148.75,1148.75,11,183,194.00
09/09/2005,03:06,1149.00,1149.00,1149.00,1149.00,1,0,1.00
09/09/2005,03:07,1148.75,1148.75,1148.75,1148.75,0,37,37.00
09/09/2005,03:08,1148.50,1148.50,1148.50,1148.50,0,1,1.00
09/09/2005,03:09,1148.50,1148.50,1148.50,1148.50,0,1,1.00
09/09/2005,03:13,1148.50,1148.50,1148.50,1148.50,0,27,27.00
09/09/2005,03:14,1148.50,1148.75,1148.50,1148.75,43,4,47.00
09/09/2005,03:15,1148.75,1149.00,1148.75,1149.00,38,16,54.00
09/09/2005,03:16,1148.75,1148.75,1148.75,1148.75,0,49,49.00
09/09/2005,03:17,1149.00,1149.00,1148.75,1148.75,1,30,31.00
09/09/2005,03:18,1148.50,1148.50,1148.25,1148.50,35,104,139.00
09/09/2005,03:19,1148.50,1148.50,1148.25,1148.25,22,11,33.00
09/09/2005,03:20,1148.25,1148.25,1147.75,1147.75,4,200,204.00
09/09/2005,03:21,1147.75,1147.75,1147.50,1147.50,65,176,241.00
09/09/2005,03:22,1147.50,1148.00,1147.50,1148.00,197,194,391.00
09/09/2005,03:23,1148.00,1148.50,1148.00,1148.25,103,141,244.00
09/09/2005,03:24,1148.00,1148.00,1148.00,1148.00,0,35,35.00
09/09/2005,03:25,1148.25,1148.75,1148.25,1148.50,60,3,63.00
09/09/2005,03:26,1148.50,1148.75,1148.25,1148.25,5,22,27.00
09/09/2005,03:27,1148.25,1148.25,1148.25,1148.25,0,225,225.00
09/09/2005,03:29,1148.25,1148.25,1148.00,1148.00,0,5,5.00
09/09/2005,03:30,1148.25,1148.50,1148.00,1148.00,9,76,85.00
09/09/2005,03:31,1148.00,1148.25,1147.75,1148.25,25,155,180.00
09/09/2005,03:32,1148.25,1148.25,1148.00,1148.00,1,54,55.00
09/09/2005,03:33,1148.00,1148.00,1147.75,1148.00,81,150,231.00
09/09/2005,03:34,1148.00,1148.25,1148.00,1148.25,28,63,91.00
09/09/2005,03:35,1148.00,1148.25,1148.00,1148.25,2,18,20.00
09/09/2005,03:36,1148.00,1148.25,1148.00,1148.00,1,29,30.00
09/09/2005,03:37,1148.00,1148.25,1148.00,1148.00,33,27,60.00
09/09/2005,03:38,1148.00,1148.00,1148.00,1148.00,0,43,43.00
09/09/2005,03:39,1148.00,1148.00,1148.00,1148.00,0,57,57.00
09/09/2005,03:40,1148.00,1148.25,1148.00,1148.00,42,122,164.00
09/09/2005,03:42,1148.25,1148.25,1148.25,1148.25,2,0,2.00
09/09/2005,03:45,1148.25,1148.25,1148.25,1148.25,11,0,11.00
09/09/2005,03:46,1148.25,1148.25,1148.25,1148.25,8,0,8.00
09/09/2005,03:47,1148.25,1148.75,1148.25,1148.50,70,5,75.00
09/09/2005,03:48,1148.50,1148.50,1148.50,1148.50,0,9,9.00
09/09/2005,03:49,1148.50,1148.50,1148.50,1148.50,0,1,1.00
09/09/2005,03:50,1148.50,1148.50,1148.50,1148.50,0,2,2.00
09/09/2005,03:51,1148.25,1149.00,1148.25,1148.75,253,107,360.00
09/09/2005,03:52,1148.75,1148.75,1148.50,1148.50,2,10,12.00
09/09/2005,03:53,1148.75,1148.75,1148.75,1148.75,9,0,9.00
09/09/2005,03:54,1148.50,1148.50,1148.50,1148.50,0,9,9.00
09/09/2005,03:55,1148.50,1148.75,1148.50,1148.75,1,20,21.00
09/09/2005,03:56,1148.50,1148.50,1148.50,1148.50,0,6,6.00
09/09/2005,03:57,1148.75,1148.75,1148.75,1148.75,5,0,5.00
09/09/2005,03:58,1148.50,1148.50,1148.50,1148.50,0,5,5.00
09/09/2005,03:59,1148.50,1148.50,1148.50,1148.50,0,20,20.00
09/09/2005,04:00,1148.50,1148.50,1148.50,1148.50,0,8,8.00
09/09/2005,04:01,1148.50,1148.50,1148.25,1148.25,0,129,129.00
09/09/2005,04:02,1148.25,1148.25,1147.75,1148.00,12,152,164.00
09/09/2005,04:03,1148.00,1148.25,1148.00,1148.25,80,0,80.00
09/09/2005,04:05,1148.25,1148.25,1148.25,1148.25,1,0,1.00
09/09/2005,04:06,1148.00,1148.00,1148.00,1148.00,0,1,1.00
09/09/2005,04:07,1148.00,1148.00,1148.00,1148.00,0,9,9.00
09/09/2005,04:08,1148.25,1148.25,1148.00,1148.25,4,5,9.00
09/09/2005,04:09,1148.25,1148.25,1148.25,1148.25,2,0,2.00
09/09/2005,04:10,1148.25,1148.25,1148.25,1148.25,2,0,2.00
09/09/2005,04:12,1148.00,1148.00,1148.00,1148.00,0,26,26.00
09/09/2005,04:16,1148.25,1148.25,1148.25,1148.25,1,0,1.00
09/09/2005,04:17,1148.00,1148.00,1148.00,1148.00,0,20,20.00
09/09/2005,04:19,1148.25,1148.25,1148.25,1148.25,4,0,4.00
09/09/2005,04:20,1148.00,1148.00,1148.00,1148.00,0,3,3.00
09/09/2005,04:23,1148.25,1148.25,1148.25,1148.25,2,0,2.00
09/09/2005,04:24,1148.00,1148.00,1148.00,1148.00,0,61,61.00
09/09/2005,04:25,1148.00,1148.00,1148.00,1148.00,0,5,5.00
09/09/2005,04:26,1148.25,1148.25,1148.00,1148.00,9,39,48.00
09/09/2005,04:27,1148.00,1148.00,1147.75,1148.00,52,10,62.00
09/09/2005,04:28,1148.00,1148.00,1148.00,1148.00,87,0,87.00
09/09/2005,04:31,1148.00,1148.00,1148.00,1148.00,36,0,36.00
09/09/2005,04:33,1148.00,1148.00,1147.75,1147.75,36,1,37.00
09/09/2005,04:34,1148.00,1148.00,1148.00,1148.00,11,0,11.00
09/09/2005,04:35,1147.75,1148.00,1147.75,1147.75,1,80,81.00
09/09/2005,04:36,1147.75,1147.75,1147.25,1147.50,15,221,236.00
09/09/2005,04:37,1147.75,1147.75,1147.75,1147.75,35,0,35.00
09/09/2005,04:39,1147.75,1147.75,1147.50,1147.50,83,1,84.00
09/09/2005,04:40,1147.75,1147.75,1147.75,1147.75,10,0,10.00
09/09/2005,04:41,1147.50,1147.50,1147.50,1147.50,0,1,1.00
09/09/2005,04:42,1147.50,1147.50,1147.50,1147.50,0,5,5.00
09/09/2005,04:44,1147.75,1147.75,1147.50,1147.50,1,26,27.00
09/09/2005,04:45,1147.50,1147.50,1147.25,1147.50,2,5,7.00
09/09/2005,04:46,1147.75,1148.00,1147.75,1148.00,22,0,22.00
09/09/2005,04:47,1147.75,1147.75,1147.75,1147.75,0,22,22.00
09/09/2005,04:48,1147.75,1147.75,1147.50,1147.75,1,7,8.00
09/09/2005,04:50,1147.50,1147.50,1147.50,1147.50,0,15,15.00
09/09/2005,04:51,1147.50,1147.50,1147.25,1147.50,1,4,5.00
09/09/2005,04:52,1147.50,1147.50,1147.50,1147.50,1,0,1.00
09/09/2005,04:53,1147.50,1147.50,1147.25,1147.25,4,2,6.00
09/09/2005,04:55,1147.50,1147.50,1147.50,1147.50,27,0,27.00
09/09/2005,04:56,1147.50,1147.50,1147.50,1147.50,1,0,1.00
09/09/2005,04:57,1147.50,1147.50,1147.50,1147.50,2,0,2.00
09/09/2005,04:58,1147.50,1147.50,1147.25,1147.25,26,1,27.00
09/09/2005,04:59,1147.50,1147.75,1147.50,1147.75,7,0,7.00
09/09/2005,05:03,1147.50,1147.50,1147.25,1147.50,24,81,105.00
09/09/2005,05:04,1147.75,1147.75,1147.75,1147.75,58,0,58.00
09/09/2005,05:05,1147.75,1147.75,1147.75,1147.75,16,0,16.00
09/09/2005,05:06,1148.00,1148.00,1148.00,1148.00,1,0,1.00
09/09/2005,05:07,1147.75,1148.00,1147.75,1148.00,22,1,23.00
09/09/2005,05:08,1148.00,1148.00,1147.75,1148.00,57,2,59.00
09/09/2005,05:09,1148.25,1148.25,1148.00,1148.00,1,2,3.00
09/09/2005,05:10,1148.00,1148.25,1148.00,1148.25,5,1,6.00
09/09/2005,05:11,1148.00,1148.00,1148.00,1148.00,0,2,2.00
09/09/2005,05:12,1148.00,1148.00,1148.00,1148.00,0,25,25.00
09/09/2005,05:13,1148.25,1148.25,1148.25,1148.25,1,0,1.00
09/09/2005,05:14,1148.00,1148.00,1148.00,1148.00,0,2,2.00
09/09/2005,05:15,1148.00,1148.00,1147.75,1148.00,1,4,5.00
09/09/2005,05:16,1148.00,1148.00,1148.00,1148.00,6,0,6.00
09/09/2005,05:17,1148.00,1148.00,1147.50,1147.75,114,245,359.00
09/09/2005,05:19,1147.50,1147.50,1147.50,1147.50,0,1,1.00
09/09/2005,05:20,1147.50,1147.50,1147.50,1147.50,0,1,1.00
09/09/2005,05:23,1147.75,1147.75,1147.75,1147.75,28,0,28.00
09/09/2005,05:24,1147.75,1147.75,1147.75,1147.75,2,0,2.00
09/09/2005,05:25,1148.00,1148.00,1148.00,1148.00,1,0,1.00
09/09/2005,05:26,1147.75,1147.75,1147.50,1147.75,5,27,32.00
09/09/2005,05:27,1147.75,1147.75,1147.75,1147.75,2,0,2.00
09/09/2005,05:28,1147.50,1147.50,1147.50,1147.50,0,1,1.00
09/09/2005,05:29,1147.75,1147.75,1147.75,1147.75,1,0,1.00
09/09/2005,05:30,1147.50,1147.50,1147.50,1147.50,0,100,100.00
09/09/2005,05:33,1147.50,1147.75,1147.25,1147.75,24,39,63.00
09/09/2005,05:38,1147.75,1147.75,1147.75,1147.75,21,0,21.00
09/09/2005,05:39,1147.75,1147.75,1147.75,1147.75,12,0,12.00
09/09/2005,05:42,1147.75,1147.75,1147.50,1147.50,12,6,18.00
09/09/2005,05:43,1147.50,1147.50,1147.50,1147.50,0,5,5.00
09/09/2005,05:46,1147.75,1147.75,1147.75,1147.75,1,0,1.00
09/09/2005,05:47,1147.50,1147.50,1147.50,1147.50,0,2,2.00
09/09/2005,05:48,1147.50,1147.50,1147.50,1147.50,0,3,3.00
09/09/2005,05:49,1147.50,1147.50,1147.50,1147.50,0,6,6.00
09/09/2005,05:51,1147.50,1147.50,1147.50,1147.50,0,3,3.00
09/09/2005,05:52,1147.50,1147.50,1147.50,1147.50,0,4,4.00
09/09/2005,05:53,1147.50,1147.50,1147.50,1147.50,0,1,1.00
09/09/2005,05:56,1147.50,1147.75,1147.50,1147.75,2,3,5.00
09/09/2005,05:57,1147.75,1147.75,1147.75,1147.75,1,0,1.00
09/09/2005,05:58,1147.75,1147.75,1147.75,1147.75,116,0,116.00
09/09/2005,06:00,1147.75,1147.75,1147.75,1147.75,2,0,2.00
09/09/2005,06:01,1147.75,1147.75,1147.75,1147.75,27,0,27.00
09/09/2005,06:02,1148.00,1148.00,1148.00,1148.00,231,0,231.00
09/09/2005,06:03,1148.00,1148.00,1148.00,1148.00,7,0,7.00
09/09/2005,06:05,1148.00,1148.00,1148.00,1148.00,2,0,2.00
09/09/2005,06:06,1148.00,1148.00,1148.00,1148.00,4,0,4.00
09/09/2005,06:08,1148.25,1148.25,1147.75,1148.00,7,92,99.00
09/09/2005,06:09,1148.00,1148.00,1148.00,1148.00,2,0,2.00
09/09/2005,06:10,1148.00,1148.00,1148.00,1148.00,2,0,2.00
09/09/2005,06:12,1148.00,1148.00,1148.00,1148.00,50,0,50.00
09/09/2005,06:13,1147.75,1147.75,1147.75,1147.75,0,2,2.00
09/09/2005,06:14,1147.75,1147.75,1147.50,1147.75,3,37,40.00
09/09/2005,06:17,1148.00,1148.00,1147.75,1147.75,2,1,3.00
09/09/2005,06:21,1148.00,1148.00,1148.00,1148.00,2,0,2.00
09/09/2005,06:23,1148.00,1148.00,1147.75,1147.75,10,6,16.00
09/09/2005,06:25,1148.00,1148.00,1148.00,1148.00,20,0,20.00
09/09/2005,06:26,1147.75,1147.75,1147.75,1147.75,0,50,50.00
09/09/2005,06:27,1148.00,1148.00,1148.00,1148.00,1,0,1.00
09/09/2005,06:28,1147.75,1147.75,1147.50,1147.75,6,205,211.00
09/09/2005,06:29,1147.75,1147.75,1147.50,1147.50,42,1,43.00
09/09/2005,06:31,1147.75,1147.75,1147.75,1147.75,42,0,42.00
09/09/2005,06:32,1147.75,1148.00,1147.75,1148.00,46,0,46.00
09/09/2005,06:33,1147.75,1147.75,1147.50,1147.75,3,46,49.00
09/09/2005,06:34,1147.75,1147.75,1147.75,1147.75,5,0,5.00
09/09/2005,06:35,1147.75,1147.75,1147.75,1147.75,1,0,1.00
09/09/2005,06:37,1147.75,1147.75,1147.75,1147.75,1,0,1.00
09/09/2005,06:38,1147.50,1147.50,1147.50,1147.50,0,101,101.00
09/09/2005,06:40,1147.50,1147.50,1147.50,1147.50,0,1,1.00
09/09/2005,06:41,1147.50,1147.50,1147.50,1147.50,0,10,10.00
09/09/2005,06:42,1147.50,1147.75,1147.50,1147.50,1,52,53.00
09/09/2005,06:43,1147.50,1147.50,1147.50,1147.50,0,2,2.00
09/09/2005,06:44,1147.75,1147.75,1147.75,1147.75,7,0,7.00
09/09/2005,06:46,1147.75,1147.75,1147.75,1147.75,2,0,2.00
09/09/2005,06:47,1147.75,1147.75,1147.75,1147.75,40,0,40.00
09/09/2005,06:48,1147.50,1147.50,1147.50,1147.50,0,31,31.00
09/09/2005,06:49,1147.50,1147.50,1147.50,1147.50,0,20,20.00
09/09/2005,06:50,1147.50,1147.75,1147.50,1147.75,2,3,5.00
09/09/2005,06:51,1147.50,1147.50,1147.50,1147.50,0,60,60.00
09/09/2005,06:52,1147.75,1147.75,1147.75,1147.75,2,0,2.00
09/09/2005,06:54,1147.50,1147.50,1147.50,1147.50,0,1,1.00
09/09/2005,06:55,1147.50,1147.50,1147.50,1147.50,0,61,61.00
09/09/2005,06:56,1147.50,1147.50,1147.50,1147.50,0,3,3.00
09/09/2005,06:57,1147.75,1147.75,1147.50,1147.50,50,20,70.00
09/09/2005,06:59,1147.50,1147.50,1147.50,1147.50,0,1,1.00
09/09/2005,07:00,1147.50,1147.75,1147.25,1147.50,7,57,64.00
09/09/2005,07:01,1147.75,1148.00,1147.75,1148.00,139,0,139.00
09/09/2005,07:02,1148.00,1148.00,1147.50,1147.50,1,146,147.00
09/09/2005,07:03,1147.50,1147.50,1147.50,1147.50,0,24,24.00
09/09/2005,07:04,1147.50,1147.75,1147.50,1147.75,4,43,47.00
09/09/2005,07:05,1147.50,1147.50,1147.25,1147.50,10,20,30.00
09/09/2005,07:06,1147.25,1147.25,1147.25,1147.25,0,1,1.00
09/09/2005,07:07,1147.25,1147.25,1147.25,1147.25,0,1,1.00
09/09/2005,07:08,1147.50,1147.50,1147.50,1147.50,105,0,105.00
09/09/2005,07:09,1147.75,1147.75,1147.75,1147.75,1,0,1.00
09/09/2005,07:10,1147.75,1147.75,1147.75,1147.75,12,0,12.00
09/09/2005,07:11,1147.75,1147.75,1147.75,1147.75,91,0,91.00
09/09/2005,07:12,1147.75,1147.75,1147.75,1147.75,13,0,13.00
09/09/2005,07:13,1147.75,1147.75,1147.75,1147.75,68,0,68.00
09/09/2005,07:14,1147.75,1147.75,1147.75,1147.75,117,0,117.00
09/09/2005,07:15,1147.75,1148.00,1147.50,1147.50,12,25,37.00
09/09/2005,07:16,1147.50,1147.75,1147.50,1147.75,57,40,97.00
09/09/2005,07:17,1147.75,1148.00,1147.75,1147.75,26,1,27.00
09/09/2005,07:18,1147.50,1147.75,1147.50,1147.75,40,21,61.00
09/09/2005,07:19,1147.50,1147.75,1147.50,1147.75,13,22,35.00
09/09/2005,07:20,1147.50,1147.75,1147.50,1147.50,1,225,226.00
09/09/2005,07:21,1147.75,1147.75,1147.50,1147.50,45,2,47.00
09/09/2005,07:22,1147.75,1147.75,1147.50,1147.50,1,40,41.00
09/09/2005,07:23,1147.50,1147.50,1147.25,1147.50,69,18,87.00
09/09/2005,07:24,1147.50,1147.50,1147.50,1147.50,25,0,25.00
09/09/2005,07:25,1147.25,1147.50,1147.25,1147.50,15,1,16.00
09/09/2005,07:26,1147.50,1147.50,1147.25,1147.50,4,1,5.00
09/09/2005,07:27,1147.50,1147.50,1147.50,1147.50,1,0,1.00
09/09/2005,07:28,1147.25,1147.25,1147.25,1147.25,0,2,2.00
09/09/2005,07:29,1147.25,1147.25,1147.25,1147.25,0,7,7.00
09/09/2005,07:30,1147.50,1147.50,1147.25,1147.50,55,7,62.00
09/09/2005,07:31,1147.25,1147.75,1147.25,1147.50,84,122,206.00
09/09/2005,07:32,1147.50,1147.50,1147.50,1147.50,0,4,4.00
09/09/2005,07:33,1147.50,1147.75,1147.50,1147.50,151,66,217.00
09/09/2005,07:34,1147.50,1147.75,1147.25,1147.25,17,151,168.00
09/09/2005,07:35,1147.25,1147.50,1147.25,1147.50,48,36,84.00
09/09/2005,07:36,1147.25,1147.50,1147.25,1147.50,49,83,132.00
09/09/2005,07:37,1147.25,1147.50,1147.25,1147.50,5,13,18.00
09/09/2005,07:38,1147.50,1147.50,1147.50,1147.50,106,0,106.00
09/09/2005,07:39,1147.25,1147.50,1147.25,1147.25,10,14,24.00
09/09/2005,07:40,1147.25,1147.25,1147.25,1147.25,0,96,96.00
09/09/2005,07:41,1147.25,1147.25,1147.25,1147.25,0,37,37.00
09/09/2005,07:42,1147.25,1147.50,1147.00,1147.50,103,136,239.00
09/09/2005,07:43,1147.25,1147.25,1147.25,1147.25,0,2,2.00
09/09/2005,07:44,1147.50,1147.50,1147.25,1147.50,104,100,204.00
09/09/2005,07:45,1147.25,1147.25,1147.25,1147.25,0,4,4.00
09/09/2005,07:47,1147.50,1147.50,1147.50,1147.50,16,0,16.00
09/09/2005,07:48,1147.50,1147.50,1147.50,1147.50,3,0,3.00
09/09/2005,07:50,1147.50,1147.50,1147.50,1147.50,111,0,111.00
09/09/2005,07:51,1147.50,1147.50,1147.50,1147.50,103,0,103.00
09/09/2005,07:52,1147.50,1147.50,1147.50,1147.50,1,0,1.00
09/09/2005,07:54,1147.50,1147.75,1147.50,1147.75,204,0,204.00
09/09/2005,07:55,1147.75,1147.75,1147.75,1147.75,100,0,100.00
09/09/2005,07:56,1147.75,1147.75,1147.50,1147.75,7,1,8.00
09/09/2005,07:57,1147.75,1147.75,1147.50,1147.75,112,1,113.00
09/09/2005,07:58,1147.75,1147.75,1147.50,1147.75,2,15,17.00
09/09/2005,07:59,1147.75,1147.75,1147.75,1147.75,7,0,7.00
09/09/2005,08:00,1147.75,1148.00,1147.75,1148.00,368,3,371.00
09/09/2005,08:01,1148.00,1148.00,1147.75,1148.00,251,1,252.00
09/09/2005,08:02,1148.00,1148.00,1148.00,1148.00,9,0,9.00
09/09/2005,08:03,1147.75,1148.00,1147.75,1148.00,266,1,267.00
09/09/2005,08:04,1148.00,1148.25,1148.00,1148.25,454,6,460.00
09/09/2005,08:05,1148.25,1148.50,1148.25,1148.25,525,351,876.00
09/09/2005,08:06,1148.25,1148.25,1148.00,1148.00,10,136,146.00
09/09/2005,08:07,1148.00,1148.25,1148.00,1148.00,1,178,179.00
09/09/2005,08:08,1148.00,1148.50,1148.00,1148.50,359,30,389.00
09/09/2005,08:09,1148.50,1148.50,1148.25,1148.25,51,37,88.00
09/09/2005,08:10,1148.25,1148.25,1148.25,1148.25,0,1,1.00
09/09/2005,08:11,1148.50,1148.50,1148.25,1148.25,2,85,87.00
09/09/2005,08:12,1148.50,1148.75,1148.25,1148.75,523,8,531.00
09/09/2005,08:13,1148.75,1148.75,1148.50,1148.75,269,27,296.00
09/09/2005,08:14,1148.50,1148.50,1148.25,1148.25,0,423,423.00
09/09/2005,08:15,1148.25,1148.25,1148.25,1148.25,0,17,17.00
09/09/2005,08:16,1148.50,1148.50,1148.50,1148.50,63,0,63.00
09/09/2005,08:17,1148.25,1148.25,1148.25,1148.25,0,2,2.00
09/09/2005,08:18,1148.25,1148.25,1148.25,1148.25,0,101,101.00
09/09/2005,08:19,1148.25,1148.25,1148.25,1148.25,0,61,61.00
09/09/2005,08:20,1148.25,1148.25,1148.25,1148.25,0,50,50.00
09/09/2005,08:21,1148.50,1148.75,1148.50,1148.75,286,11,297.00
09/09/2005,08:22,1148.50,1148.50,1148.50,1148.50,0,53,53.00
09/09/2005,08:23,1148.50,1148.75,1148.25,1148.25,5,243,248.00
09/09/2005,08:24,1148.50,1148.50,1148.25,1148.25,207,52,259.00
09/09/2005,08:25,1148.25,1148.50,1148.25,1148.25,1,54,55.00
09/09/2005,08:27,1148.25,1148.25,1148.25,1148.25,0,260,260.00
09/09/2005,08:28,1148.25,1148.50,1148.25,1148.25,50,67,117.00
09/09/2005,08:29,1148.25,1148.50,1148.00,1148.25,65,224,289.00
09/09/2005,08:30,1148.25,1148.25,1148.00,1148.25,220,82,302.00
09/09/2005,08:31,1148.00,1148.50,1147.75,1148.25,1110,1419,2529.00
09/09/2005,08:32,1148.25,1148.50,1148.00,1148.25,478,511,989.00
09/09/2005,08:33,1148.25,1148.50,1148.00,1148.25,490,1366,1856.00
09/09/2005,08:34,1148.50,1148.50,1147.75,1148.00,169,1921,2090.00
09/09/2005,08:35,1147.75,1148.50,1147.75,1148.00,1702,1276,2978.00
09/09/2005,08:36,1148.00,1148.50,1148.00,1148.25,1825,156,1981.00
09/09/2005,08:37,1148.50,1149.00,1148.50,1148.50,1664,590,2254.00
09/09/2005,08:38,1148.50,1149.25,1148.50,1149.00,1635,762,2397.00
09/09/2005,08:39,1148.75,1149.25,1148.75,1149.00,1241,340,1581.00
09/09/2005,08:40,1149.00,1149.25,1148.75,1149.00,530,1414,1944.00
09/09/2005,08:41,1149.00,1149.50,1149.00,1149.25,2045,546,2591.00
09/09/2005,08:42,1149.25,1149.75,1149.25,1149.50,2119,1526,3645.00
09/09/2005,08:43,1149.50,1149.75,1149.00,1149.75,1671,1138,2809.00
09/09/2005,08:44,1149.75,1149.75,1149.50,1149.50,2662,1116,3778.00
09/09/2005,08:45,1149.75,1149.75,1149.25,1149.25,100,747,847.00
09/09/2005,08:46,1149.25,1149.50,1149.00,1149.00,347,1021,1368.00
09/09/2005,08:47,1149.00,1149.25,1148.75,1149.00,1155,1651,2806.00
09/09/2005,08:48,1149.00,1149.25,1148.50,1148.75,304,1265,1569.00
09/09/2005,08:49,1148.75,1149.00,1148.25,1148.50,572,882,1454.00
09/09/2005,08:50,1148.75,1149.00,1148.50,1149.00,1413,50,1463.00
09/09/2005,08:51,1149.00,1149.00,1148.50,1148.50,456,655,1111.00
09/09/2005,08:52,1148.75,1148.75,1148.25,1148.25,967,2172,3139.00
09/09/2005,08:53,1148.25,1148.50,1148.00,1148.25,75,1196,1271.00
09/09/2005,08:54,1148.25,1148.50,1147.75,1148.25,1125,2042,3167.00
09/09/2005,08:55,1148.00,1148.25,1147.75,1147.75,664,1923,2587.00
09/09/2005,08:56,1147.75,1148.50,1147.75,1148.50,1594,48,1642.00
09/09/2005,08:57,1148.50,1148.50,1148.00,1148.25,389,772,1161.00
09/09/2005,08:58,1148.50,1148.75,1148.25,1148.50,1190,87,1277.00
09/09/2005,08:59,1148.50,1149.25,1148.50,1149.00,1026,291,1317.00
09/09/2005,09:00,1149.00,1149.00,1148.25,1148.25,1284,1393,2677.00
09/09/2005,09:01,1148.50,1148.75,1148.25,1148.75,1872,404,2276.00
09/09/2005,09:02,1148.75,1149.00,1148.50,1149.00,245,800,1045.00
09/09/2005,09:03,1148.75,1149.50,1148.75,1149.25,1717,369,2086.00
09/09/2005,09:04,1149.00,1149.00,1148.75,1148.75,517,352,869.00
09/09/2005,09:05,1149.00,1149.00,1148.25,1148.25,143,1183,1326.00
09/09/2005,09:06,1148.25,1148.75,1148.25,1148.50,605,645,1250.00
09/09/2005,09:07,1148.50,1148.75,1148.25,1148.75,1056,153,1209.00
09/09/2005,09:08,1149.00,1149.00,1148.50,1148.75,809,476,1285.00
09/09/2005,09:09,1148.75,1149.25,1148.75,1148.75,786,332,1118.00
09/09/2005,09:10,1149.00,1149.00,1148.25,1148.50,291,587,878.00
09/09/2005,09:11,1148.50,1148.75,1148.25,1148.50,167,1073,1240.00
09/09/2005,09:12,1148.50,1149.00,1148.50,1149.00,739,365,1104.00
09/09/2005,09:13,1149.00,1149.25,1149.00,1149.25,639,74,713.00
09/09/2005,09:14,1149.25,1149.50,1149.00,1149.00,695,571,1266.00
09/09/2005,09:15,1149.25,1150.00,1149.00,1149.50,3984,1484,5468.00
09/09/2005,09:16,1149.50,1150.50,1149.50,1150.25,5170,2658,7828.00
09/09/2005,09:17,1150.50,1150.50,1150.25,1150.25,479,1291,1770.00
09/09/2005,09:18,1150.50,1150.50,1150.25,1150.50,930,148,1078.00
09/09/2005,09:19,1150.50,1151.00,1150.25,1151.00,3102,386,3488.00
09/09/2005,09:20,1150.75,1151.00,1150.50,1150.75,1046,2140,3186.00
09/09/2005,09:21,1150.75,1150.75,1150.25,1150.25,840,1260,2100.00
09/09/2005,09:22,1150.25,1150.50,1150.00,1150.25,72,1801,1873.00
09/09/2005,09:23,1150.25,1150.50,1150.00,1150.25,754,640,1394.00
09/09/2005,09:24,1150.50,1151.00,1150.25,1150.50,2002,1088,3090.00
09/09/2005,09:25,1150.25,1150.75,1150.25,1150.50,531,124,655.00
09/09/2005,09:26,1150.50,1150.50,1150.00,1150.00,356,1290,1646.00
09/09/2005,09:27,1150.00,1150.50,1150.00,1150.50,1598,496,2094.00
09/09/2005,09:28,1150.50,1150.75,1150.25,1150.25,314,898,1212.00
09/09/2005,09:29,1150.25,1150.50,1150.25,1150.25,24,795,819.00
09/09/2005,09:30,1150.25,1150.50,1149.75,1150.25,440,1394,1834.00
09/09/2005,09:31,1150.25,1150.25,1149.50,1149.50,88,2807,2895.00
09/09/2005,09:32,1149.75,1149.75,1149.50,1149.50,518,139,657.00
09/09/2005,09:33,1149.50,1149.75,1149.25,1149.75,272,1318,1590.00
09/09/2005,09:34,1149.50,1149.75,1149.25,1149.50,682,342,1024.00
09/09/2005,09:35,1149.50,1150.00,1149.50,1149.75,87,436,523.00
09/09/2005,09:36,1149.75,1150.00,1149.50,1149.75,749,495,1244.00
09/09/2005,09:37,1149.75,1150.00,1149.50,1149.50,62,835,897.00
09/09/2005,09:38,1149.50,1149.75,1149.50,1149.75,12,356,368.00
09/09/2005,09:39,1149.50,1150.00,1149.50,1149.75,878,31,909.00
09/09/2005,09:40,1150.00,1150.00,1149.50,1149.50,15,591,606.00
09/09/2005,09:41,1149.50,1149.75,1149.25,1149.50,491,371,862.00
09/09/2005,09:42,1149.50,1149.50,1149.25,1149.25,9,284,293.00
09/09/2005,09:43,1149.25,1149.50,1149.00,1149.25,106,1628,1734.00
09/09/2005,09:44,1149.25,1149.25,1149.00,1149.25,699,109,808.00
09/09/2005,09:45,1149.25,1149.25,1149.00,1149.00,42,343,385.00
09/09/2005,09:46,1149.00,1149.25,1148.75,1149.00,249,1265,1514.00
09/09/2005,09:47,1149.25,1149.50,1149.00,1149.25,402,654,1056.00
09/09/2005,09:48,1149.25,1149.50,1149.00,1149.25,11,283,294.00
09/09/2005,09:49,1149.25,1149.50,1149.25,1149.25,154,275,429.00
09/09/2005,09:50,1149.50,1149.50,1149.25,1149.50,56,31,87.00
09/09/2005,09:51,1149.25,1150.00,1149.25,1150.00,2137,232,2369.00
09/09/2005,09:52,1150.00,1150.25,1149.75,1149.75,93,420,513.00
09/09/2005,09:53,1150.00,1150.25,1149.75,1149.75,1347,166,1513.00
09/09/2005,09:54,1150.00,1150.00,1149.50,1149.75,92,855,947.00
09/09/2005,09:55,1149.75,1149.75,1149.25,1149.25,17,297,314.00
09/09/2005,09:56,1149.25,1149.50,1149.25,1149.25,6,113,119.00
09/09/2005,09:57,1149.50,1149.50,1149.00,1149.00,62,1150,1212.00
09/09/2005,09:58,1149.00,1149.25,1149.00,1149.25,91,493,584.00
09/09/2005,09:59,1149.00,1149.50,1149.00,1149.25,581,530,1111.00
09/09/2005,10:00,1149.25,1149.50,1149.00,1149.25,396,36,432.00
09/09/2005,10:01,1149.25,1150.25,1149.25,1150.25,2232,972,3204.00
09/09/2005,10:02,1150.25,1150.25,1149.00,1149.25,53,1105,1158.00
09/09/2005,10:03,1149.25,1149.50,1149.25,1149.50,208,363,571.00
09/09/2005,10:04,1149.50,1149.50,1148.50,1148.75,536,2132,2668.00
09/09/2005,10:05,1148.75,1149.25,1148.75,1149.00,572,497,1069.00
09/09/2005,10:06,1149.00,1149.50,1149.00,1149.00,374,505,879.00
09/09/2005,10:07,1149.25,1149.50,1148.75,1149.25,921,781,1702.00
09/09/2005,10:08,1149.25,1149.50,1149.25,1149.25,392,229,621.00
09/09/2005,10:09,1149.25,1149.25,1148.75,1149.25,123,418,541.00
09/09/2005,10:10,1149.00,1149.50,1149.00,1149.25,419,27,446.00
09/09/2005,10:11,1149.25,1150.00,1149.00,1149.75,1253,939,2192.00
09/09/2005,10:12,1149.75,1150.25,1149.75,1150.25,765,529,1294.00
09/09/2005,10:13,1150.25,1150.50,1149.50,1149.75,987,1933,2920.00
09/09/2005,10:14,1149.75,1149.75,1149.50,1149.75,130,5,135.00
09/09/2005,10:15,1149.50,1149.75,1149.50,1149.75,31,960,991.00
09/09/2005,10:16,1149.75,1150.25,1149.50,1150.00,580,509,1089.00
09/09/2005,10:17,1150.00,1150.50,1149.75,1150.25,1658,144,1802.00
09/09/2005,10:18,1150.50,1150.50,1150.00,1150.25,806,200,1006.00
09/09/2005,10:19,1150.25,1150.50,1150.00,1150.50,2555,993,3548.00
09/09/2005,10:20,1150.50,1150.75,1150.00,1150.50,1333,235,1568.00
09/09/2005,10:21,1150.50,1150.75,1150.25,1150.50,451,989,1440.00
09/09/2005,10:22,1150.50,1151.50,1150.50,1151.25,4864,1395,6259.00
09/09/2005,10:23,1151.25,1152.00,1151.00,1152.00,5235,2134,7369.00
09/09/2005,10:24,1151.75,1152.00,1151.50,1151.50,766,2009,2775.00
09/09/2005,10:25,1151.50,1152.00,1151.50,1151.75,2496,1469,3965.00
09/09/2005,10:26,1151.75,1151.75,1151.25,1151.75,749,989,1738.00
09/09/2005,10:27,1151.75,1151.75,1151.25,1151.50,584,872,1456.00
09/09/2005,10:28,1151.75,1152.00,1151.50,1151.50,879,1112,1991.00
09/09/2005,10:29,1151.50,1151.75,1151.25,1151.50,237,412,649.00
09/09/2005,10:30,1151.25,1151.50,1151.00,1151.25,477,1071,1548.00
09/09/2005,10:31,1151.25,1152.00,1151.00,1151.50,2261,930,3191.00
09/09/2005,10:32,1151.75,1152.00,1151.50,1152.00,2012,78,2090.00
09/09/2005,10:33,1152.25,1152.25,1151.75,1152.00,2924,2056,4980.00
09/09/2005,10:34,1152.00,1152.50,1151.75,1152.25,2828,1706,4534.00
09/09/2005,10:35,1152.25,1152.25,1152.00,1152.25,633,208,841.00
09/09/2005,10:36,1152.00,1152.50,1151.75,1152.00,1193,1878,3071.00
09/09/2005,10:37,1152.00,1152.25,1151.75,1152.00,832,322,1154.00
09/09/2005,10:38,1152.00,1152.25,1151.75,1152.00,915,726,1641.00
09/09/2005,10:39,1152.25,1152.25,1151.75,1151.75,10,332,342.00
09/09/2005,10:40,1151.75,1152.25,1151.75,1152.25,572,703,1275.00
09/09/2005,10:41,1152.25,1152.25,1151.75,1152.25,1329,495,1824.00
09/09/2005,10:42,1152.25,1152.75,1152.00,1152.50,3726,2611,6337.00
09/09/2005,10:43,1152.50,1153.50,1152.50,1153.25,5524,3195,8719.00
09/09/2005,10:44,1153.50,1153.75,1153.25,1153.75,5219,1640,6859.00
09/09/2005,10:45,1153.50,1154.50,1153.50,1154.00,5139,2174,7313.00
09/09/2005,10:46,1154.00,1154.25,1153.75,1154.00,609,1837,2446.00
09/09/2005,10:47,1154.00,1154.25,1153.75,1154.00,1230,1227,2457.00
09/09/2005,10:48,1153.75,1154.00,1153.50,1153.75,254,1385,1639.00
09/09/2005,10:49,1154.00,1154.00,1153.75,1153.75,294,184,478.00
09/09/2005,10:50,1153.75,1154.00,1153.50,1153.75,1277,1504,2781.00
09/09/2005,10:51,1153.75,1154.00,1153.50,1153.75,723,1005,1728.00
09/09/2005,10:52,1153.75,1154.00,1153.75,1153.75,143,561,704.00
09/09/2005,10:53,1153.50,1154.00,1153.50,1153.50,958,432,1390.00
09/09/2005,10:54,1153.75,1154.00,1153.50,1153.75,990,144,1134.00
09/09/2005,10:55,1153.75,1154.25,1153.50,1154.00,1679,395,2074.00
09/09/2005,10:56,1154.00,1154.25,1153.50,1153.75,43,583,626.00
09/09/2005,10:57,1153.75,1154.00,1153.50,1154.00,369,23,392.00
09/09/2005,10:58,1153.75,1154.00,1153.75,1154.00,836,95,931.00
09/09/2005,10:59,1154.00,1154.25,1153.75,1154.00,1585,294,1879.00
09/09/2005,11:00,1154.25,1154.50,1154.00,1154.25,1665,445,2110.00
09/09/2005,11:01,1154.25,1154.50,1154.00,1154.50,842,1214,2056.00
09/09/2005,11:02,1154.50,1155.00,1154.50,1154.75,5485,1884,7369.00
09/09/2005,11:03,1154.75,1155.00,1154.75,1154.75,427,296,723.00
09/09/2005,11:04,1154.75,1155.50,1154.75,1155.00,3770,3105,6875.00
09/09/2005,11:05,1155.00,1155.25,1154.75,1154.75,669,1780,2449.00
09/09/2005,11:06,1155.00,1155.00,1154.75,1154.75,188,1322,1510.00
09/09/2005,11:07,1154.75,1155.00,1154.50,1154.50,1772,1305,3077.00
09/09/2005,11:08,1154.50,1154.75,1154.50,1154.50,950,106,1056.00
09/09/2005,11:09,1154.50,1154.75,1154.50,1154.50,14,70,84.00
09/09/2005,11:10,1154.50,1154.75,1154.25,1154.50,519,806,1325.00
09/09/2005,11:11,1154.50,1154.75,1154.50,1154.50,441,84,525.00
09/09/2005,11:12,1154.50,1155.00,1154.50,1154.75,1204,373,1577.00
09/09/2005,11:13,1154.75,1155.00,1154.75,1155.00,280,93,373.00
09/09/2005,11:14,1154.75,1155.25,1154.75,1155.00,1336,1111,2447.00
09/09/2005,11:15,1155.00,1155.00,1154.25,1154.25,313,1528,1841.00
09/09/2005,11:16,1154.50,1154.75,1154.25,1154.25,994,329,1323.00
09/09/2005,11:17,1154.25,1154.50,1154.25,1154.50,445,100,545.00
09/09/2005,11:18,1154.50,1154.50,1154.25,1154.50,484,124,608.00
09/09/2005,11:19,1154.25,1154.50,1154.00,1154.25,108,831,939.00
09/09/2005,11:20,1154.25,1154.75,1154.25,1154.50,634,167,801.00
09/09/2005,11:21,1154.75,1154.75,1154.50,1154.50,95,58,153.00
09/09/2005,11:22,1154.50,1154.75,1154.50,1154.50,30,462,492.00
09/09/2005,11:23,1154.50,1154.75,1154.50,1154.50,41,438,479.00
09/09/2005,11:24,1154.50,1154.75,1154.50,1154.50,4,149,153.00
09/09/2005,11:25,1154.75,1155.00,1154.50,1154.75,640,501,1141.00
09/09/2005,11:26,1154.75,1155.25,1154.50,1155.25,998,98,1096.00
09/09/2005,11:27,1155.00,1155.50,1155.00,1155.25,1056,428,1484.00
09/09/2005,11:28,1155.25,1155.50,1155.00,1155.50,2059,165,2224.00
09/09/2005,11:29,1155.25,1155.75,1155.00,1155.00,453,1523,1976.00
09/09/2005,11:30,1155.00,1155.50,1154.75,1155.00,592,391,983.00
09/09/2005,11:31,1155.25,1155.25,1155.00,1155.00,187,254,441.00
09/09/2005,11:32,1155.00,1155.25,1155.00,1155.00,7,346,353.00
09/09/2005,11:33,1155.00,1155.00,1154.50,1154.50,122,406,528.00
09/09/2005,11:34,1154.75,1155.00,1154.50,1154.75,837,436,1273.00
09/09/2005,11:35,1154.75,1155.00,1154.50,1154.75,449,549,998.00
09/09/2005,11:36,1154.75,1154.75,1154.50,1154.75,420,45,465.00
09/09/2005,11:37,1154.75,1154.75,1154.50,1154.50,198,22,220.00
09/09/2005,11:38,1154.75,1154.75,1154.50,1154.50,30,29,59.00
09/09/2005,11:39,1154.50,1154.75,1154.25,1154.75,137,897,1034.00
09/09/2005,11:40,1154.50,1155.00,1154.50,1155.00,464,192,656.00
09/09/2005,11:41,1154.75,1154.75,1154.50,1154.75,29,100,129.00
09/09/2005,11:42,1154.75,1154.75,1154.50,1154.50,18,871,889.00
09/09/2005,11:43,1154.50,1154.75,1154.50,1154.75,889,110,999.00
09/09/2005,11:44,1154.75,1155.00,1154.50,1154.75,450,209,659.00
09/09/2005,11:45,1154.75,1155.00,1154.50,1154.75,297,135,432.00
09/09/2005,11:46,1154.75,1154.75,1154.50,1154.75,21,5,26.00
09/09/2005,11:47,1154.50,1154.75,1154.50,1154.75,97,4,101.00
09/09/2005,11:48,1154.75,1155.00,1154.50,1154.50,343,1069,1412.00
09/09/2005,11:49,1154.50,1154.75,1154.50,1154.75,164,11,175.00
09/09/2005,11:50,1154.75,1154.75,1154.50,1154.50,79,116,195.00
09/09/2005,11:51,1154.50,1154.75,1154.50,1154.75,21,10,31.00
09/09/2005,11:52,1154.75,1154.75,1154.50,1154.75,76,21,97.00
09/09/2005,11:53,1154.50,1154.75,1154.50,1154.50,14,14,28.00
09/09/2005,11:54,1154.50,1154.75,1154.50,1154.50,13,26,39.00
09/09/2005,11:55,1154.75,1155.00,1154.50,1154.75,627,145,772.00
09/09/2005,11:56,1154.75,1155.00,1154.75,1155.00,83,197,280.00
09/09/2005,11:57,1154.75,1155.00,1154.50,1154.75,185,398,583.00
09/09/2005,11:58,1154.50,1154.75,1154.50,1154.50,66,422,488.00
09/09/2005,11:59,1154.75,1154.75,1154.50,1154.50,227,596,823.00
09/09/2005,12:00,1154.50,1154.75,1154.25,1154.25,71,515,586.00
09/09/2005,12:01,1154.50,1154.75,1154.25,1154.50,379,114,493.00
09/09/2005,12:02,1154.50,1154.75,1154.25,1154.50,345,424,769.00
09/09/2005,12:03,1154.50,1155.00,1154.50,1154.75,1108,318,1426.00
09/09/2005,12:04,1154.75,1154.75,1154.75,1154.75,0,643,643.00
09/09/2005,12:05,1154.50,1154.75,1154.50,1154.50,8,153,161.00
09/09/2005,12:06,1154.50,1154.50,1154.00,1154.00,82,1484,1566.00
09/09/2005,12:07,1154.25,1154.50,1153.75,1154.00,1703,1620,3323.00
09/09/2005,12:08,1154.00,1154.25,1154.00,1154.00,103,163,266.00
09/09/2005,12:09,1154.25,1154.25,1154.00,1154.00,23,244,267.00
09/09/2005,12:10,1154.00,1154.25,1154.00,1154.25,72,331,403.00
09/09/2005,12:11,1154.00,1154.50,1154.00,1154.50,752,880,1632.00
09/09/2005,12:12,1154.25,1154.50,1154.00,1154.25,31,214,245.00
09/09/2005,12:13,1154.00,1154.50,1154.00,1154.25,106,6,112.00
09/09/2005,12:14,1154.25,1155.00,1154.25,1154.75,2642,364,3006.00
09/09/2005,12:15,1154.75,1155.00,1154.50,1155.00,98,750,848.00
09/09/2005,12:16,1154.75,1155.00,1154.75,1154.75,7,37,44.00
09/09/2005,12:17,1154.75,1155.50,1154.75,1155.25,2997,656,3653.00
09/09/2005,12:18,1155.50,1155.75,1155.25,1155.25,1182,806,1988.00
09/09/2005,12:19,1155.25,1155.50,1155.25,1155.25,26,136,162.00
09/09/2005,12:20,1155.25,1155.50,1155.25,1155.50,2,61,63.00
09/09/2005,12:21,1155.25,1155.50,1155.00,1155.25,163,1309,1472.00
09/09/2005,12:22,1155.00,1155.75,1155.00,1155.75,1100,116,1216.00
09/09/2005,12:23,1155.75,1155.75,1155.25,1155.25,8,577,585.00
09/09/2005,12:24,1155.50,1155.75,1155.25,1155.75,1637,121,1758.00
09/09/2005,12:25,1155.75,1156.50,1155.75,1156.00,5256,1821,7077.00
09/09/2005,12:26,1156.00,1156.25,1155.75,1155.75,525,1373,1898.00
09/09/2005,12:27,1156.00,1156.25,1155.75,1156.00,507,58,565.00
09/09/2005,12:28,1156.00,1156.25,1155.75,1156.00,2029,781,2810.00
09/09/2005,12:29,1156.00,1156.25,1156.00,1156.00,49,280,329.00
09/09/2005,12:30,1156.25,1156.25,1155.75,1155.75,113,991,1104.00
09/09/2005,12:31,1156.00,1156.00,1155.75,1156.00,1225,35,1260.00
09/09/2005,12:32,1156.00,1156.25,1155.75,1156.00,651,230,881.00
09/09/2005,12:33,1156.00,1156.00,1155.75,1155.75,671,536,1207.00
09/09/2005,12:34,1155.75,1156.00,1155.75,1155.75,24,771,795.00
09/09/2005,12:35,1155.75,1155.75,1155.50,1155.75,544,640,1184.00
09/09/2005,12:36,1155.75,1156.00,1155.50,1155.75,1071,239,1310.00
09/09/2005,12:37,1155.75,1156.00,1155.50,1155.75,246,359,605.00
09/09/2005,12:38,1155.75,1156.00,1155.50,1155.75,116,76,192.00
09/09/2005,12:39,1155.75,1155.75,1155.50,1155.75,26,18,44.00
09/09/2005,12:40,1155.50,1155.75,1155.50,1155.75,10,19,29.00
09/09/2005,12:41,1155.75,1156.25,1155.50,1156.25,1893,249,2142.00
09/09/2005,12:42,1156.25,1156.25,1155.75,1156.00,41,567,608.00
09/09/2005,12:43,1155.75,1156.00,1155.75,1155.75,62,17,79.00
09/09/2005,12:44,1155.75,1156.00,1155.75,1155.75,13,13,26.00
09/09/2005,12:45,1155.75,1156.00,1155.75,1156.00,37,22,59.00
09/09/2005,12:46,1156.00,1156.25,1155.75,1156.00,1284,178,1462.00
09/09/2005,12:47,1156.00,1156.25,1156.00,1156.25,979,39,1018.00
09/09/2005,12:48,1156.25,1157.00,1156.25,1156.75,3808,1234,5042.00
09/09/2005,12:49,1156.50,1157.00,1156.50,1156.75,931,1178,2109.00
09/09/2005,12:50,1156.75,1157.25,1156.50,1156.75,2805,1211,4016.00
09/09/2005,12:51,1157.00,1157.00,1156.25,1156.50,224,1086,1310.00
09/09/2005,12:52,1156.25,1156.75,1156.25,1156.50,1054,217,1271.00
09/09/2005,12:53,1156.50,1156.50,1156.25,1156.25,258,101,359.00
09/09/2005,12:54,1156.25,1156.75,1156.25,1156.50,725,651,1376.00
09/09/2005,12:55,1156.50,1156.50,1156.25,1156.25,148,33,181.00
09/09/2005,12:56,1156.25,1156.50,1156.25,1156.50,760,126,886.00
09/09/2005,12:57,1156.50,1156.50,1156.25,1156.50,13,47,60.00
09/09/2005,12:58,1156.50,1156.50,1156.25,1156.50,154,31,185.00
09/09/2005,12:59,1156.50,1156.50,1156.00,1156.25,282,2203,2485.00
09/09/2005,13:00,1156.25,1156.50,1156.00,1156.00,610,414,1024.00
09/09/2005,13:01,1156.25,1156.25,1156.00,1156.25,134,52,186.00
09/09/2005,13:02,1156.25,1156.50,1156.00,1156.00,406,305,711.00
09/09/2005,13:03,1156.00,1156.25,1155.75,1156.00,158,714,872.00
09/09/2005,13:04,1156.00,1156.00,1155.75,1156.00,87,1152,1239.00
09/09/2005,13:05,1155.75,1156.00,1155.25,1155.50,12,1252,1264.00
09/09/2005,13:06,1155.50,1155.50,1155.25,1155.25,650,1800,2450.00
09/09/2005,13:07,1155.25,1155.50,1155.00,1155.00,865,773,1638.00
09/09/2005,13:08,1155.25,1155.25,1154.75,1155.00,1073,1655,2728.00
09/09/2005,13:09,1155.00,1155.50,1155.00,1155.50,692,456,1148.00
09/09/2005,13:10,1155.50,1155.50,1155.25,1155.25,114,688,802.00
09/09/2005,13:11,1155.25,1155.50,1155.25,1155.25,21,172,193.00
09/09/2005,13:12,1155.25,1155.50,1155.25,1155.50,65,26,91.00
09/09/2005,13:13,1155.50,1155.75,1155.50,1155.75,1018,19,1037.00
09/09/2005,13:14,1155.50,1156.00,1155.50,1156.00,856,37,893.00
09/09/2005,13:15,1156.00,1156.00,1155.75,1155.75,20,96,116.00
09/09/2005,13:16,1156.00,1156.00,1155.50,1155.50,26,307,333.00
09/09/2005,13:17,1155.50,1155.75,1155.50,1155.50,66,19,85.00
09/09/2005,13:18,1155.50,1155.75,1155.25,1155.25,189,661,850.00
09/09/2005,13:19,1155.50,1155.75,1155.25,1155.50,558,410,968.00
09/09/2005,13:20,1155.50,1155.75,1155.50,1155.50,27,207,234.00
09/09/2005,13:21,1155.50,1155.75,1155.25,1155.50,141,439,580.00
09/09/2005,13:22,1155.50,1155.50,1155.00,1155.50,1248,940,2188.00
09/09/2005,13:23,1155.50,1155.75,1155.50,1155.75,986,109,1095.00
09/09/2005,13:24,1155.75,1156.25,1155.75,1156.00,1090,620,1710.00
09/09/2005,13:25,1156.00,1156.25,1156.00,1156.00,4,350,354.00
09/09/2005,13:26,1156.00,1156.00,1155.75,1156.00,24,7,31.00
09/09/2005,13:27,1155.75,1156.25,1155.75,1156.00,638,65,703.00
09/09/2005,13:28,1156.00,1156.25,1155.75,1155.75,267,753,1020.00
09/09/2005,13:29,1156.00,1156.00,1155.75,1155.75,380,18,398.00
09/09/2005,13:30,1155.75,1156.00,1155.75,1156.00,55,71,126.00
09/09/2005,13:31,1156.00,1156.00,1155.75,1155.75,122,543,665.00
09/09/2005,13:32,1155.75,1155.75,1155.50,1155.50,131,199,330.00
09/09/2005,13:33,1155.50,1155.75,1155.50,1155.75,212,33,245.00
09/09/2005,13:34,1155.75,1155.75,1155.25,1155.50,298,904,1202.00
09/09/2005,13:35,1155.50,1156.00,1155.50,1156.00,871,1129,2000.00
09/09/2005,13:36,1156.00,1156.00,1155.50,1155.75,115,222,337.00
09/09/2005,13:37,1155.75,1155.75,1155.50,1155.75,240,13,253.00
09/09/2005,13:38,1155.75,1155.75,1155.50,1155.50,111,6,117.00
09/09/2005,13:39,1155.75,1155.75,1155.50,1155.75,54,6,60.00
09/09/2005,13:40,1155.75,1155.75,1155.25,1155.50,1028,634,1662.00
09/09/2005,13:41,1155.50,1155.50,1155.25,1155.25,121,1347,1468.00
09/09/2005,13:42,1155.25,1155.50,1155.25,1155.25,46,625,671.00
09/09/2005,13:43,1155.50,1155.75,1155.50,1155.75,738,150,888.00
09/09/2005,13:44,1155.50,1155.75,1155.50,1155.50,198,427,625.00
09/09/2005,13:45,1155.25,1155.50,1155.25,1155.50,50,32,82.00
09/09/2005,13:46,1155.50,1155.50,1155.00,1155.25,438,497,935.00
09/09/2005,13:47,1155.50,1156.00,1155.50,1155.75,1438,196,1634.00
09/09/2005,13:48,1155.75,1156.00,1155.75,1155.75,441,86,527.00
09/09/2005,13:49,1156.00,1156.00,1155.75,1155.75,30,14,44.00
09/09/2005,13:50,1156.00,1156.00,1155.75,1155.75,327,28,355.00
09/09/2005,13:51,1156.00,1156.25,1155.75,1156.00,244,96,340.00
09/09/2005,13:52,1155.75,1156.25,1155.75,1156.25,704,16,720.00
09/09/2005,13:53,1156.25,1156.25,1155.75,1156.00,88,325,413.00
09/09/2005,13:54,1155.75,1156.00,1155.75,1156.00,49,8,57.00
09/09/2005,13:55,1156.00,1156.00,1155.75,1155.75,21,4,25.00
09/09/2005,13:56,1156.00,1156.00,1155.75,1155.75,96,32,128.00
09/09/2005,13:57,1156.00,1156.75,1155.75,1156.25,2546,188,2734.00
09/09/2005,13:58,1156.25,1156.25,1155.75,1155.75,184,786,970.00
09/09/2005,13:59,1156.00,1156.00,1155.50,1155.75,306,1064,1370.00
09/09/2005,14:00,1155.75,1156.00,1155.75,1155.75,29,13,42.00
09/09/2005,14:01,1156.00,1156.50,1155.75,1156.00,2035,879,2914.00
09/09/2005,14:02,1156.00,1156.00,1155.50,1155.50,616,344,960.00
09/09/2005,14:03,1155.75,1155.75,1155.00,1155.25,79,1446,1525.00
09/09/2005,14:04,1155.00,1155.50,1155.00,1155.50,604,817,1421.00
09/09/2005,14:05,1155.50,1155.50,1155.25,1155.50,545,10,555.00
09/09/2005,14:06,1155.25,1155.50,1155.00,1155.25,14,333,347.00
09/09/2005,14:07,1155.25,1155.50,1155.00,1155.25,749,402,1151.00
09/09/2005,14:08,1155.50,1155.50,1155.25,1155.50,466,108,574.00
09/09/2005,14:09,1155.50,1155.50,1155.25,1155.25,14,327,341.00
09/09/2005,14:10,1155.25,1155.25,1154.75,1155.00,323,952,1275.00
09/09/2005,14:11,1155.00,1155.25,1155.00,1155.00,17,510,527.00
09/09/2005,14:12,1155.00,1155.25,1155.00,1155.00,39,412,451.00
09/09/2005,14:13,1155.25,1155.25,1155.00,1155.25,50,5,55.00
09/09/2005,14:14,1155.25,1155.50,1155.00,1155.25,593,131,724.00
09/09/2005,14:15,1155.00,1155.25,1155.00,1155.25,67,8,75.00
09/09/2005,14:16,1155.25,1155.25,1154.75,1155.00,257,357,614.00
09/09/2005,14:17,1155.00,1155.25,1154.75,1154.75,116,436,552.00
09/09/2005,14:18,1155.00,1155.00,1154.75,1154.75,735,19,754.00
09/09/2005,14:19,1155.00,1155.00,1154.75,1154.75,64,27,91.00
09/09/2005,14:20,1155.00,1155.00,1154.75,1155.00,78,14,92.00
09/09/2005,14:21,1155.00,1155.25,1154.50,1155.25,1079,2467,3546.00
09/09/2005,14:22,1155.25,1156.00,1155.00,1155.75,2397,371,2768.00
09/09/2005,14:23,1155.75,1155.75,1155.25,1155.25,127,1051,1178.00
09/09/2005,14:24,1155.25,1155.50,1155.25,1155.50,10,216,226.00
09/09/2005,14:25,1155.50,1155.50,1155.25,1155.50,37,159,196.00
09/09/2005,14:26,1155.50,1155.50,1155.25,1155.25,38,555,593.00
09/09/2005,14:27,1155.25,1155.50,1155.25,1155.50,667,32,699.00
09/09/2005,14:28,1155.50,1155.75,1155.25,1155.50,553,17,570.00
09/09/2005,14:29,1155.75,1156.00,1155.50,1155.75,1259,1265,2524.00
09/09/2005,14:30,1155.75,1156.25,1155.75,1156.00,1334,22,1356.00
09/09/2005,14:31,1156.00,1156.00,1155.75,1155.75,24,564,588.00
09/09/2005,14:32,1156.00,1156.00,1155.75,1155.75,251,483,734.00
09/09/2005,14:33,1155.50,1155.75,1155.25,1155.50,164,433,597.00
09/09/2005,14:34,1155.25,1155.75,1155.25,1155.50,335,374,709.00
09/09/2005,14:35,1155.50,1155.75,1155.50,1155.50,134,537,671.00
09/09/2005,14:36,1155.50,1155.75,1155.25,1155.25,67,328,395.00
09/09/2005,14:37,1155.25,1155.75,1155.25,1155.50,571,353,924.00
09/09/2005,14:38,1155.50,1155.75,1155.00,1155.25,388,1226,1614.00
09/09/2005,14:39,1155.25,1155.75,1155.25,1155.75,352,150,502.00
09/09/2005,14:40,1155.50,1156.00,1155.50,1155.75,1356,235,1591.00
09/09/2005,14:41,1156.00,1156.25,1155.75,1155.75,1777,1245,3022.00
09/09/2005,14:42,1155.75,1155.75,1155.25,1155.75,794,1871,2665.00
09/09/2005,14:43,1155.75,1156.25,1155.50,1156.00,1087,748,1835.00
09/09/2005,14:44,1156.00,1156.00,1155.75,1155.75,111,150,261.00
09/09/2005,14:45,1155.75,1156.25,1155.75,1156.00,841,135,976.00
09/09/2005,14:46,1156.00,1156.25,1155.75,1156.00,164,557,721.00
09/09/2005,14:47,1156.00,1156.25,1155.75,1156.00,1062,419,1481.00
09/09/2005,14:48,1156.00,1156.25,1155.75,1156.00,316,262,578.00
09/09/2005,14:49,1156.00,1156.00,1155.75,1155.75,55,256,311.00
09/09/2005,14:50,1155.75,1156.00,1155.75,1155.75,6,303,309.00
09/09/2005,14:51,1155.75,1156.00,1155.50,1155.50,175,795,970.00
09/09/2005,14:52,1155.50,1155.75,1155.25,1155.50,424,449,873.00
09/09/2005,14:53,1155.50,1155.50,1155.00,1155.00,269,1415,1684.00
09/09/2005,14:54,1155.25,1155.25,1154.75,1155.00,284,1236,1520.00
09/09/2005,14:55,1155.00,1155.00,1154.50,1154.50,100,3432,3532.00
09/09/2005,14:56,1154.50,1154.75,1154.25,1154.50,1135,1731,2866.00
09/09/2005,14:57,1154.50,1154.75,1154.50,1154.75,1077,434,1511.00
09/09/2005,14:58,1154.75,1154.75,1154.50,1154.75,340,265,605.00
09/09/2005,14:59,1154.50,1155.00,1154.50,1154.75,2563,786,3349.00
09/09/2005,15:00,1154.75,1155.00,1154.50,1154.75,5259,3700,8959.00
09/09/2005,15:01,1154.75,1155.25,1154.50,1155.00,3601,1579,5180.00
09/09/2005,15:02,1155.00,1155.50,1155.00,1155.25,2491,660,3151.00
09/09/2005,15:03,1155.50,1155.50,1155.25,1155.50,864,185,1049.00
09/09/2005,15:04,1155.25,1155.75,1155.25,1155.50,1202,476,1678.00
09/09/2005,15:05,1155.25,1155.75,1155.25,1155.50,637,392,1029.00
09/09/2005,15:06,1155.50,1155.50,1155.00,1155.25,1022,1219,2241.00
09/09/2005,15:07,1155.25,1155.50,1155.25,1155.25,88,322,410.00
09/09/2005,15:08,1155.25,1155.50,1155.25,1155.50,955,36,991.00
09/09/2005,15:09,1155.50,1155.75,1155.50,1155.75,203,365,568.00
09/09/2005,15:10,1155.50,1156.00,1155.50,1156.00,2046,957,3003.00
09/09/2005,15:11,1155.75,1156.00,1155.75,1155.75,103,850,953.00
09/09/2005,15:12,1156.00,1156.00,1155.50,1155.75,507,506,1013.00
09/09/2005,15:13,1155.75,1156.00,1155.75,1155.75,156,521,677.00
09/09/2005,15:14,1155.75,1156.00,1155.25,1155.50,1491,2204,3695.00
09/09/2005,15:15,1155.50,1155.75,1155.00,1155.75,2647,2377,5024.00
09/09/2005,15:16,1155.75,1155.75,1155.50,1155.75,16,1,17.00
09/11/2005,17:01,1155.75,1156.00,1155.75,1156.00,168,24,192.00
09/11/2005,17:02,1156.00,1156.25,1156.00,1156.00,50,5,55.00
09/11/2005,17:03,1156.00,1156.25,1156.00,1156.25,1,72,73.00
09/11/2005,17:04,1156.25,1156.25,1156.00,1156.00,2,208,210.00
09/11/2005,17:05,1155.75,1155.75,1155.50,1155.75,23,150,173.00
09/11/2005,17:06,1155.75,1156.00,1155.75,1155.75,99,5,104.00
09/11/2005,17:07,1156.00,1156.25,1156.00,1156.00,48,13,61.00
09/11/2005,17:08,1156.00,1156.00,1156.00,1156.00,0,39,39.00
09/11/2005,17:09,1156.25,1156.25,1156.25,1156.25,2,0,2.00
09/11/2005,17:10,1156.00,1156.25,1156.00,1156.25,2,1,3.00
09/11/2005,17:11,1156.25,1156.25,1156.25,1156.25,52,0,52.00
09/11/2005,17:12,1156.25,1156.75,1156.25,1156.75,280,1,281.00
09/11/2005,17:13,1156.75,1156.75,1156.50,1156.50,71,6,77.00
09/11/2005,17:14,1156.50,1157.00,1156.50,1157.00,62,1,63.00
09/11/2005,17:15,1156.75,1157.00,1156.75,1157.00,3,2,5.00
09/11/2005,17:16,1156.75,1156.75,1156.75,1156.75,0,3,3.00
09/11/2005,17:17,1156.75,1157.25,1156.75,1157.00,127,23,150.00
09/11/2005,17:18,1157.00,1157.25,1156.75,1156.75,1,31,32.00
09/11/2005,17:19,1156.75,1156.75,1156.75,1156.75,0,3,3.00
09/11/2005,17:20,1156.75,1156.75,1156.75,1156.75,0,15,15.00
09/11/2005,17:21,1156.75,1156.75,1156.75,1156.75,0,82,82.00
09/11/2005,17:22,1156.75,1156.75,1156.75,1156.75,0,2,2.00
09/11/2005,17:23,1156.75,1156.75,1156.75,1156.75,0,10,10.00
09/11/2005,17:24,1156.75,1156.75,1156.75,1156.75,0,14,14.00
09/11/2005,17:25,1156.75,1156.75,1156.75,1156.75,0,70,70.00
09/11/2005,17:26,1156.75,1156.75,1156.75,1156.75,0,5,5.00
09/11/2005,17:27,1156.75,1157.00,1156.75,1156.75,5,8,13.00
09/11/2005,17:28,1156.75,1156.75,1156.75,1156.75,0,1,1.00
09/11/2005,17:29,1157.00,1157.00,1157.00,1157.00,2,0,2.00
09/11/2005,17:30,1156.75,1157.00,1156.75,1157.00,1,6,7.00
09/11/2005,17:31,1157.00,1157.00,1156.75,1156.75,2,26,28.00
09/11/2005,17:32,1156.75,1156.75,1156.75,1156.75,0,33,33.00
09/11/2005,17:35,1156.75,1156.75,1156.75,1156.75,0,5,5.00
09/11/2005,17:36,1156.75,1156.75,1156.75,1156.75,0,1,1.00
09/11/2005,17:41,1156.50,1156.50,1156.50,1156.50,0,8,8.00
09/11/2005,17:42,1156.75,1156.75,1156.75,1156.75,2,0,2.00
09/11/2005,17:44,1156.75,1156.75,1156.75,1156.75,2,0,2.00
09/11/2005,17:46,1156.75,1156.75,1156.75,1156.75,49,0,49.00
09/11/2005,17:48,1156.75,1156.75,1156.75,1156.75,19,0,19.00
09/11/2005,17:49,1156.75,1156.75,1156.75,1156.75,11,0,11.00
09/11/2005,17:50,1156.75,1156.75,1156.75,1156.75,2,0,2.00
09/11/2005,17:51,1156.75,1156.75,1156.75,1156.75,96,0,96.00
09/11/2005,17:52,1156.75,1156.75,1156.75,1156.75,4,0,4.00
09/11/2005,17:53,1156.75,1157.00,1156.75,1156.75,27,10,37.00
09/11/2005,17:54,1156.75,1156.75,1156.75,1156.75,0,12,12.00
09/11/2005,17:55,1156.75,1156.75,1156.75,1156.75,0,1,1.00
09/11/2005,17:58,1156.75,1156.75,1156.75,1156.75,0,1,1.00
09/11/2005,17:59,1156.75,1156.75,1156.75,1156.75,0,1,1.00
09/11/2005,18:00,1156.75,1156.75,1156.75,1156.75,0,16,16.00
09/11/2005,18:01,1156.75,1157.00,1156.75,1156.75,10,6,16.00
09/11/2005,18:02,1156.75,1157.00,1156.75,1157.00,13,2,15.00
09/11/2005,18:03,1157.00,1157.25,1157.00,1157.25,215,0,215.00
09/11/2005,18:04,1157.00,1157.25,1157.00,1157.25,15,9,24.00
09/11/2005,18:05,1157.25,1157.25,1157.25,1157.25,20,0,20.00
09/11/2005,18:06,1157.25,1157.25,1157.25,1157.25,9,0,9.00
09/11/2005,18:07,1157.25,1157.25,1157.00,1157.00,6,3,9.00
09/11/2005,18:08,1157.25,1157.50,1157.25,1157.25,113,45,158.00
09/11/2005,18:09,1157.25,1157.50,1157.25,1157.50,1,47,48.00
09/11/2005,18:10,1157.25,1157.25,1157.25,1157.25,0,2,2.00
09/11/2005,18:11,1157.25,1157.25,1157.25,1157.25,0,18,18.00
09/11/2005,18:12,1157.25,1157.25,1157.25,1157.25,0,69,69.00
09/11/2005,18:13,1157.50,1157.50,1157.50,1157.50,4,0,4.00
09/11/2005,18:14,1157.50,1157.50,1157.50,1157.50,81,0,81.00
09/11/2005,18:15,1157.75,1157.75,1157.75,1157.75,39,0,39.00
09/11/2005,18:16,1157.50,1157.75,1157.50,1157.50,9,47,56.00
09/11/2005,18:17,1157.50,1157.50,1157.50,1157.50,0,3,3.00
09/11/2005,18:18,1157.50,1157.50,1157.50,1157.50,0,27,27.00
09/11/2005,18:19,1157.25,1157.25,1157.25,1157.25,0,10,10.00
09/11/2005,18:20,1157.25,1157.25,1157.25,1157.25,0,20,20.00
09/11/2005,18:22,1157.25,1157.25,1157.25,1157.25,0,1,1.00
09/11/2005,18:23,1157.50,1157.50,1157.50,1157.50,1,0,1.00
09/11/2005,18:24,1157.25,1157.50,1157.25,1157.50,5,1,6.00
09/11/2005,18:25,1157.50,1157.50,1157.50,1157.50,53,0,53.00
09/11/2005,18:26,1157.50,1157.50,1157.50,1157.50,17,0,17.00
09/11/2005,18:27,1157.50,1157.75,1157.50,1157.75,2,0,2.00
09/11/2005,18:28,1157.75,1157.75,1157.75,1157.75,3,0,3.00
09/11/2005,18:29,1157.50,1157.50,1157.50,1157.50,0,11,11.00
09/11/2005,18:31,1157.50,1157.50,1157.50,1157.50,0,3,3.00
09/11/2005,18:32,1157.75,1158.00,1157.75,1157.75,69,10,79.00
09/11/2005,18:33,1157.50,1157.50,1157.50,1157.50,0,53,53.00
09/11/2005,18:34,1157.25,1157.50,1157.25,1157.50,41,1,42.00
09/11/2005,18:35,1157.50,1157.50,1157.50,1157.50,1,0,1.00
09/11/2005,18:36,1157.75,1157.75,1157.75,1157.75,14,0,14.00
09/11/2005,18:37,1157.50,1157.50,1157.50,1157.50,0,5,5.00
09/11/2005,18:38,1157.50,1157.50,1157.50,1157.50,0,1,1.00
09/11/2005,18:39,1157.50,1157.50,1157.50,1157.50,0,17,17.00
09/11/2005,18:41,1157.75,1157.75,1157.50,1157.50,2,40,42.00
09/11/2005,18:43,1157.75,1157.75,1157.75,1157.75,10,0,10.00
09/11/2005,18:45,1157.75,1157.75,1157.75,1157.75,2,0,2.00
09/11/2005,18:46,1157.50,1157.50,1157.50,1157.50,0,4,4.00
09/11/2005,18:47,1157.75,1158.00,1157.75,1158.00,51,0,51.00
09/11/2005,18:48,1157.75,1157.75,1157.75,1157.75,0,7,7.00
09/11/2005,18:49,1157.75,1157.75,1157.75,1157.75,0,1,1.00
09/11/2005,18:50,1158.00,1158.00,1157.75,1157.75,4,33,37.00
09/11/2005,18:51,1157.75,1157.75,1157.50,1157.50,0,6,6.00
09/11/2005,18:52,1157.75,1157.75,1157.50,1157.75,60,1,61.00
09/11/2005,18:53,1157.50,1157.50,1157.50,1157.50,0,30,30.00
09/11/2005,18:54,1157.50,1157.50,1157.50,1157.50,0,2,2.00
09/11/2005,18:55,1157.75,1158.00,1157.75,1157.75,161,2,163.00
09/11/2005,18:56,1157.75,1157.75,1157.75,1157.75,0,77,77.00
09/11/2005,18:57,1157.75,1157.75,1157.75,1157.75,0,57,57.00
09/11/2005,19:00,1157.75,1157.75,1157.75,1157.75,0,10,10.00
09/11/2005,19:01,1158.00,1158.00,1158.00,1158.00,2,0,2.00
09/11/2005,19:02,1157.75,1157.75,1157.75,1157.75,0,12,12.00
09/11/2005,19:03,1157.75,1158.00,1157.75,1157.75,51,30,81.00
09/11/2005,19:04,1157.50,1157.50,1157.50,1157.50,0,17,17.00
09/11/2005,19:05,1157.50,1157.75,1157.50,1157.50,2,6,8.00
09/11/2005,19:06,1157.75,1157.75,1157.25,1157.25,2,51,53.00
09/11/2005,19:07,1157.25,1157.25,1157.25,1157.25,0,1,1.00
09/11/2005,19:08,1157.25,1157.25,1157.25,1157.25,0,2,2.00
09/11/2005,19:10,1157.25,1157.25,1157.25,1157.25,0,129,129.00
09/11/2005,19:11,1157.00,1157.00,1157.00,1157.00,0,2,2.00
09/11/2005,19:12,1157.25,1157.25,1157.25,1157.25,104,0,104.00
09/11/2005,19:14,1157.25,1157.25,1157.25,1157.25,5,0,5.00
09/11/2005,19:15,1157.25,1157.25,1157.25,1157.25,1,0,1.00
09/11/2005,19:18,1157.25,1157.50,1157.25,1157.25,39,57,96.00
09/11/2005,19:20,1157.25,1157.25,1157.25,1157.25,0,3,3.00
09/11/2005,19:21,1157.25,1157.25,1157.25,1157.25,0,53,53.00
09/11/2005,19:22,1157.50,1157.50,1157.50,1157.50,76,0,76.00
09/11/2005,19:23,1157.50,1157.50,1157.50,1157.50,6,0,6.00
09/11/2005,19:24,1157.50,1157.50,1157.50,1157.50,4,0,4.00
09/11/2005,19:30,1157.25,1157.25,1157.25,1157.25,0,4,4.00
09/11/2005,19:31,1157.50,1157.50,1157.50,1157.50,46,0,46.00
09/11/2005,19:32,1157.50,1157.50,1157.50,1157.50,6,0,6.00
09/11/2005,19:33,1157.50,1157.50,1157.25,1157.25,1,1,2.00
09/11/2005,19:35,1157.25,1157.25,1157.25,1157.25,0,2,2.00
09/11/2005,19:38,1157.50,1157.50,1157.50,1157.50,3,0,3.00
09/11/2005,19:41,1157.50,1157.50,1157.50,1157.50,17,0,17.00
09/11/2005,19:42,1157.50,1157.50,1157.50,1157.50,3,0,3.00
09/11/2005,19:45,1157.25,1157.25,1157.25,1157.25,0,3,3.00
09/11/2005,19:50,1157.25,1157.50,1157.25,1157.50,1,1,2.00
09/11/2005,19:51,1157.50,1157.50,1157.50,1157.50,1,0,1.00
09/11/2005,19:54,1157.25,1157.25,1157.25,1157.25,0,5,5.00
09/11/2005,19:57,1157.25,1157.25,1157.25,1157.25,0,51,51.00
09/11/2005,19:59,1157.00,1157.25,1157.00,1157.25,4,1,5.00
09/11/2005,20:00,1157.25,1157.25,1157.25,1157.25,27,0,27.00
09/11/2005,20:01,1157.25,1157.25,1157.25,1157.25,3,0,3.00
09/11/2005,20:02,1157.25,1157.25,1157.25,1157.25,11,0,11.00
09/11/2005,20:03,1157.25,1157.25,1157.25,1157.25,16,0,16.00
09/11/2005,20:05,1157.25,1157.25,1157.25,1157.25,1,0,1.00
09/11/2005,20:06,1157.25,1157.25,1157.25,1157.25,1,0,1.00
09/11/2005,20:10,1157.00,1157.00,1157.00,1157.00,0,1,1.00
09/11/2005,20:11,1157.00,1157.25,1157.00,1157.25,15,1,16.00
09/11/2005,20:15,1157.00,1157.00,1156.75,1157.00,1,68,69.00
09/11/2005,20:16,1157.00,1157.00,1157.00,1157.00,1,0,1.00
09/11/2005,20:18,1156.75,1156.75,1156.75,1156.75,0,5,5.00
09/11/2005,20:20,1156.75,1156.75,1156.75,1156.75,0,1,1.00
09/11/2005,20:21,1157.00,1157.00,1157.00,1157.00,1,0,1.00
09/11/2005,20:22,1156.75,1157.00,1156.75,1157.00,3,133,136.00
09/11/2005,20:25,1156.75,1156.75,1156.75,1156.75,0,17,17.00
09/11/2005,20:26,1156.75,1156.75,1156.50,1156.75,11,4,15.00
09/11/2005,20:27,1156.75,1156.75,1156.75,1156.75,4,0,4.00
09/11/2005,20:29,1156.75,1156.75,1156.75,1156.75,3,0,3.00
09/11/2005,20:30,1156.75,1156.75,1156.75,1156.75,2,0,2.00
09/11/2005,20:34,1156.75,1156.75,1156.75,1156.75,10,0,10.00
09/11/2005,20:35,1156.75,1156.75,1156.50,1156.50,1,1,2.00
09/11/2005,20:37,1156.75,1156.75,1156.50,1156.50,1,6,7.00
09/11/2005,20:38,1156.75,1156.75,1156.75,1156.75,60,0,60.00
09/11/2005,20:39,1156.75,1156.75,1156.75,1156.75,28,0,28.00
09/11/2005,20:41,1156.75,1156.75,1156.75,1156.75,5,0,5.00
09/11/2005,20:43,1156.75,1156.75,1156.75,1156.75,26,0,26.00
09/11/2005,20:44,1156.75,1156.75,1156.75,1156.75,1,0,1.00
09/11/2005,20:45,1156.75,1156.75,1156.75,1156.75,1,0,1.00
09/11/2005,20:47,1156.75,1156.75,1156.75,1156.75,3,0,3.00
09/11/2005,20:48,1156.75,1156.75,1156.75,1156.75,1,0,1.00
09/11/2005,20:49,1156.50,1156.50,1156.50,1156.50,0,125,125.00
09/11/2005,20:50,1156.50,1156.75,1156.50,1156.75,2,4,6.00
09/11/2005,20:51,1156.75,1156.75,1156.75,1156.75,1,0,1.00
09/11/2005,20:52,1156.50,1156.50,1156.50,1156.50,0,38,38.00
09/11/2005,20:53,1156.50,1156.50,1156.50,1156.50,0,12,12.00
09/11/2005,20:55,1156.50,1156.50,1156.50,1156.50,0,25,25.00
09/11/2005,20:57,1156.25,1156.25,1156.25,1156.25,0,2,2.00
09/11/2005,20:58,1156.25,1156.25,1156.25,1156.25,0,2,2.00
09/11/2005,20:59,1156.25,1156.50,1156.25,1156.50,1,20,21.00
09/11/2005,21:00,1156.25,1156.25,1156.25,1156.25,0,31,31.00
09/11/2005,21:01,1156.25,1156.50,1156.25,1156.25,2,32,34.00
09/11/2005,21:02,1156.25,1156.25,1156.00,1156.25,10,68,78.00
09/11/2005,21:03,1156.00,1156.25,1156.00,1156.25,2,1,3.00
09/11/2005,21:04,1156.25,1156.25,1156.25,1156.25,15,0,15.00
09/11/2005,21:05,1156.25,1156.25,1156.25,1156.25,4,0,4.00
09/11/2005,21:06,1156.25,1156.50,1156.25,1156.25,2,5,7.00
09/11/2005,21:07,1156.25,1156.25,1156.25,1156.25,0,3,3.00
09/11/2005,21:08,1156.25,1156.25,1156.25,1156.25,0,4,4.00
09/11/2005,21:09,1156.25,1156.25,1156.25,1156.25,0,2,2.00
09/11/2005,21:10,1156.25,1156.25,1156.25,1156.25,0,2,2.00
09/11/2005,21:11,1156.25,1156.25,1156.25,1156.25,0,23,23.00
09/11/2005,21:12,1156.25,1156.25,1156.25,1156.25,0,6,6.00
09/11/2005,21:13,1156.25,1156.25,1156.25,1156.25,0,3,3.00
09/11/2005,21:14,1156.25,1156.25,1156.25,1156.25,0,25,25.00
09/11/2005,21:15,1156.50,1156.50,1156.50,1156.50,1,0,1.00
09/11/2005,21:19,1156.25,1156.25,1156.25,1156.25,0,1,1.00
09/11/2005,21:22,1156.25,1156.25,1156.25,1156.25,0,80,80.00
09/11/2005,21:25,1156.50,1156.50,1156.50,1156.50,4,0,4.00
09/11/2005,21:32,1156.50,1156.50,1156.50,1156.50,20,0,20.00
09/11/2005,21:33,1156.50,1156.50,1156.50,1156.50,38,0,38.00
09/11/2005,21:34,1156.75,1156.75,1156.75,1156.75,5,0,5.00
09/11/2005,21:35,1156.75,1156.75,1156.75,1156.75,72,0,72.00
09/11/2005,21:36,1156.75,1156.75,1156.75,1156.75,129,0,129.00
09/11/2005,21:37,1156.50,1156.50,1156.50,1156.50,0,2,2.00
09/11/2005,21:40,1156.50,1156.50,1156.50,1156.50,0,2,2.00
09/11/2005,21:46,1156.50,1156.50,1156.50,1156.50,0,2,2.00
09/11/2005,21:52,1156.75,1156.75,1156.75,1156.75,1,0,1.00
09/11/2005,21:54,1156.75,1156.75,1156.75,1156.75,6,0,6.00
09/11/2005,21:56,1156.75,1156.75,1156.75,1156.75,1,0,1.00
09/11/2005,21:57,1156.75,1156.75,1156.75,1156.75,36,0,36.00
09/11/2005,21:59,1156.75,1157.00,1156.75,1157.00,3,0,3.00
09/11/2005,22:00,1157.00,1157.00,1156.75,1156.75,1,15,16.00
09/11/2005,22:01,1156.75,1156.75,1156.75,1156.75,0,29,29.00
09/11/2005,22:08,1156.75,1156.75,1156.75,1156.75,0,1,1.00
09/11/2005,22:15,1156.75,1156.75,1156.75,1156.75,0,1,1.00
09/11/2005,22:19,1156.50,1156.50,1156.50,1156.50,0,1,1.00
09/11/2005,22:22,1156.75,1156.75,1156.75,1156.75,1,0,1.00
09/11/2005,22:30,1156.50,1156.50,1156.50,1156.50,0,8,8.00
09/11/2005,22:31,1156.75,1156.75,1156.75,1156.75,2,0,2.00
09/11/2005,22:36,1156.50,1156.50,1156.50,1156.50,0,1,1.00
09/11/2005,22:43,1156.75,1156.75,1156.75,1156.75,10,0,10.00
09/11/2005,22:44,1156.75,1156.75,1156.75,1156.75,2,0,2.00
09/11/2005,22:46,1156.50,1156.50,1156.50,1156.50,0,19,19.00
09/11/2005,22:47,1156.50,1156.50,1156.50,1156.50,0,20,20.00
09/11/2005,22:48,1156.50,1156.50,1156.50,1156.50,0,3,3.00
09/11/2005,22:49,1156.50,1156.50,1156.50,1156.50,0,19,19.00
09/11/2005,22:50,1156.50,1156.50,1156.50,1156.50,0,2,2.00
09/11/2005,22:51,1156.50,1156.50,1156.50,1156.50,0,7,7.00
09/11/2005,22:52,1156.50,1156.50,1156.50,1156.50,0,5,5.00
09/11/2005,22:54,1156.50,1156.50,1156.50,1156.50,0,1,1.00
09/11/2005,22:58,1156.25,1156.50,1156.25,1156.50,2,1,3.00
09/11/2005,22:59,1156.50,1156.50,1156.50,1156.50,1,0,1.00
09/11/2005,23:01,1156.50,1156.50,1156.50,1156.50,2,0,2.00
09/11/2005,23:06,1156.50,1156.50,1156.50,1156.50,10,0,10.00
09/11/2005,23:11,1156.25,1156.25,1156.25,1156.25,0,56,56.00
09/11/2005,23:12,1156.25,1156.25,1156.25,1156.25,0,5,5.00
09/11/2005,23:13,1156.25,1156.25,1156.25,1156.25,0,6,6.00
09/11/2005,23:14,1156.00,1156.00,1156.00,1156.00,0,15,15.00
09/11/2005,23:18,1156.00,1156.00,1156.00,1156.00,0,1,1.00
09/11/2005,23:23,1156.25,1156.25,1156.25,1156.25,10,0,10.00
09/11/2005,23:25,1156.25,1156.25,1156.25,1156.25,1,0,1.00
09/11/2005,23:26,1156.25,1156.25,1156.25,1156.25,1,0,1.00
09/11/2005,23:30,1156.25,1156.25,1156.25,1156.25,1,0,1.00
09/11/2005,23:33,1156.25,1156.25,1156.25,1156.25,1,0,1.00
09/11/2005,23:37,1156.25,1156.25,1156.25,1156.25,1,0,1.00
09/11/2005,23:42,1156.25,1156.25,1156.25,1156.25,2,0,2.00
09/11/2005,23:44,1156.00,1156.00,1156.00,1156.00,0,5,5.00
09/11/2005,23:45,1156.00,1156.00,1156.00,1156.00,0,1,1.00
09/11/2005,23:49,1156.00,1156.00,1156.00,1156.00,0,11,11.00
09/11/2005,23:50,1156.00,1156.00,1156.00,1156.00,0,86,86.00
09/11/2005,23:51,1156.00,1156.00,1156.00,1156.00,0,1,1.00
09/11/2005,23:52,1155.75,1155.75,1155.75,1155.75,0,1,1.00
09/11/2005,23:54,1156.00,1156.00,1156.00,1156.00,1,0,1.00
09/11/2005,23:56,1156.00,1156.00,1156.00,1156.00,1,0,1.00
09/11/2005,23:59,1156.00,1156.00,1156.00,1156.00,1,0,1.00
09/12/2005,00:01,1155.75,1156.00,1155.75,1156.00,4,13,17.00
09/12/2005,00:07,1156.00,1156.00,1156.00,1156.00,2,0,2.00
09/12/2005,00:11,1156.00,1156.00,1156.00,1156.00,35,0,35.00
09/12/2005,00:24,1155.75,1155.75,1155.75,1155.75,0,1,1.00
09/12/2005,00:26,1155.75,1155.75,1155.75,1155.75,0,64,64.00
09/12/2005,00:27,1155.75,1155.75,1155.75,1155.75,0,6,6.00
09/12/2005,00:32,1156.00,1156.00,1156.00,1156.00,1,0,1.00
09/12/2005,00:33,1155.75,1155.75,1155.75,1155.75,0,1,1.00
09/12/2005,00:36,1156.00,1156.00,1156.00,1156.00,2,0,2.00
09/12/2005,00:37,1156.00,1156.00,1156.00,1156.00,8,0,8.00
09/12/2005,00:38,1156.00,1156.00,1156.00,1156.00,7,0,7.00
09/12/2005,00:45,1156.00,1156.00,1156.00,1156.00,10,0,10.00
09/12/2005,00:46,1156.00,1156.25,1156.00,1156.25,46,0,46.00
09/12/2005,00:48,1156.25,1156.25,1156.25,1156.25,3,0,3.00
09/12/2005,00:55,1156.25,1156.25,1156.25,1156.25,2,0,2.00
09/12/2005,01:02,1156.25,1156.25,1156.25,1156.25,1,0,1.00
09/12/2005,01:03,1156.00,1156.00,1156.00,1156.00,0,34,34.00
09/12/2005,01:04,1156.00,1156.25,1156.00,1156.25,11,9,20.00
09/12/2005,01:09,1156.00,1156.00,1156.00,1156.00,0,6,6.00
09/12/2005,01:12,1156.00,1156.00,1156.00,1156.00,0,4,4.00
09/12/2005,01:16,1156.25,1156.25,1156.25,1156.25,56,0,56.00
09/12/2005,01:19,1156.25,1156.25,1156.25,1156.25,20,0,20.00
09/12/2005,01:20,1156.50,1156.50,1156.50,1156.50,1,0,1.00
09/12/2005,01:23,1156.50,1156.50,1156.50,1156.50,1,0,1.00
09/12/2005,01:24,1156.25,1156.25,1156.25,1156.25,0,1,1.00
09/12/2005,01:25,1156.50,1156.50,1156.50,1156.50,40,0,40.00
09/12/2005,01:30,1156.25,1156.25,1156.25,1156.25,0,1,1.00
09/12/2005,01:31,1156.50,1156.50,1156.50,1156.50,39,0,39.00
09/12/2005,01:32,1156.50,1156.75,1156.50,1156.75,44,2,46.00
09/12/2005,01:33,1156.75,1156.75,1156.75,1156.75,77,0,77.00
09/12/2005,01:34,1156.75,1156.75,1156.50,1156.50,14,9,23.00
09/12/2005,01:35,1156.75,1156.75,1156.25,1156.25,50,37,87.00
09/12/2005,01:36,1156.50,1156.50,1156.50,1156.50,6,0,6.00
09/12/2005,01:38,1156.75,1156.75,1156.75,1156.75,22,0,22.00
09/12/2005,01:39,1156.75,1157.00,1156.75,1157.00,18,0,18.00
09/12/2005,01:40,1157.00,1157.00,1157.00,1157.00,1,0,1.00
09/12/2005,01:41,1156.75,1156.75,1156.75,1156.75,0,10,10.00
09/12/2005,01:42,1156.75,1156.75,1156.75,1156.75,0,10,10.00
09/12/2005,01:43,1156.75,1156.75,1156.75,1156.75,0,1,1.00
09/12/2005,01:48,1157.00,1157.00,1157.00,1157.00,48,0,48.00
09/12/2005,01:49,1157.00,1157.00,1156.75,1156.75,65,25,90.00
09/12/2005,01:51,1157.00,1157.00,1157.00,1157.00,2,0,2.00
09/12/2005,01:56,1156.75,1157.00,1156.75,1157.00,1,13,14.00
09/12/2005,01:57,1156.75,1156.75,1156.75,1156.75,0,1,1.00
09/12/2005,01:58,1156.75,1157.00,1156.75,1156.75,15,85,100.00
09/12/2005,01:59,1156.75,1157.00,1156.75,1157.00,1,15,16.00
09/12/2005,02:00,1156.75,1157.00,1156.75,1156.75,32,15,47.00
09/12/2005,02:01,1156.75,1157.00,1156.25,1156.75,158,224,382.00
09/12/2005,02:02,1156.75,1157.25,1156.75,1157.25,171,54,225.00
09/12/2005,02:03,1157.25,1157.25,1156.75,1156.75,17,100,117.00
09/12/2005,02:04,1157.00,1157.00,1156.75,1156.75,138,25,163.00
09/12/2005,02:05,1156.75,1156.75,1156.50,1156.75,17,65,82.00
09/12/2005,02:06,1157.00,1157.25,1156.75,1156.75,121,156,277.00
09/12/2005,02:07,1156.75,1156.75,1156.25,1156.50,143,308,451.00
09/12/2005,02:08,1156.50,1156.50,1156.00,1156.00,10,208,218.00
09/12/2005,02:09,1156.25,1156.25,1156.25,1156.25,62,0,62.00
09/12/2005,02:10,1156.00,1156.00,1155.25,1155.50,12,457,469.00
09/12/2005,02:11,1155.50,1155.75,1155.25,1155.75,77,213,290.00
09/12/2005,02:12,1155.75,1155.75,1155.25,1155.50,84,120,204.00
09/12/2005,02:13,1155.75,1155.75,1155.25,1155.50,19,100,119.00
09/12/2005,02:14,1155.50,1155.75,1155.25,1155.25,42,100,142.00
09/12/2005,02:15,1155.50,1155.50,1155.50,1155.50,7,0,7.00
09/12/2005,02:16,1155.75,1155.75,1155.50,1155.50,1,52,53.00
09/12/2005,02:17,1155.50,1156.00,1155.50,1156.00,41,6,47.00
09/12/2005,02:18,1156.00,1156.25,1156.00,1156.00,47,7,54.00
09/12/2005,02:19,1156.25,1156.75,1156.25,1156.50,132,11,143.00
09/12/2005,02:20,1156.75,1156.75,1156.50,1156.50,10,11,21.00
09/12/2005,02:21,1156.75,1156.75,1156.50,1156.50,6,4,10.00
09/12/2005,02:22,1156.75,1156.75,1156.25,1156.25,18,40,58.00
09/12/2005,02:23,1156.50,1156.50,1156.50,1156.50,17,0,17.00
09/12/2005,02:24,1156.50,1156.50,1156.25,1156.25,22,6,28.00
09/12/2005,02:25,1156.50,1156.50,1156.50,1156.50,28,0,28.00
09/12/2005,02:26,1156.50,1156.50,1156.50,1156.50,9,0,9.00
09/12/2005,02:27,1156.75,1156.75,1156.50,1156.50,5,7,12.00
09/12/2005,02:28,1156.50,1156.75,1156.50,1156.50,2,9,11.00
09/12/2005,02:29,1156.50,1156.50,1156.25,1156.25,0,11,11.00
09/12/2005,02:30,1156.50,1157.00,1156.50,1156.50,84,12,96.00
09/12/2005,02:31,1156.75,1156.75,1156.75,1156.75,18,0,18.00
09/12/2005,02:32,1156.75,1157.00,1156.75,1156.75,66,2,68.00
09/12/2005,02:33,1157.00,1157.00,1156.75,1156.75,6,7,13.00
09/12/2005,02:34,1156.75,1157.00,1156.75,1157.00,7,8,15.00
09/12/2005,02:35,1157.00,1157.00,1156.75,1156.75,2,133,135.00
09/12/2005,02:36,1156.50,1156.50,1156.50,1156.50,0,6,6.00
09/12/2005,02:37,1156.50,1156.50,1156.50,1156.50,0,7,7.00
09/12/2005,02:39,1156.50,1156.75,1156.50,1156.75,36,5,41.00
09/12/2005,02:40,1156.75,1157.00,1156.75,1156.75,45,5,50.00
09/12/2005,02:41,1156.75,1157.00,1156.75,1156.75,2,3,5.00
09/12/2005,02:42,1156.75,1156.75,1156.75,1156.75,0,9,9.00
09/12/2005,02:43,1156.75,1156.75,1156.25,1156.25,10,90,100.00
09/12/2005,02:44,1156.25,1156.25,1156.25,1156.25,0,6,6.00
09/12/2005,02:45,1156.50,1156.50,1156.50,1156.50,19,0,19.00
09/12/2005,02:46,1156.50,1156.50,1155.75,1156.00,270,210,480.00
09/12/2005,02:47,1156.00,1156.00,1156.00,1156.00,34,0,34.00
09/12/2005,02:48,1156.00,1156.25,1156.00,1156.25,71,5,76.00
09/12/2005,02:50,1156.25,1156.25,1156.25,1156.25,20,0,20.00
09/12/2005,02:51,1156.25,1156.25,1156.25,1156.25,1,0,1.00
09/12/2005,02:52,1156.00,1156.25,1156.00,1156.25,38,5,43.00
09/12/2005,02:53,1156.00,1156.00,1155.75,1155.75,0,101,101.00
09/12/2005,02:54,1156.00,1156.00,1156.00,1156.00,1,0,1.00
09/12/2005,02:55,1155.75,1155.75,1155.25,1155.25,0,196,196.00
09/12/2005,02:56,1155.50,1155.75,1155.50,1155.75,28,0,28.00
09/12/2005,02:57,1155.50,1155.50,1155.50,1155.50,0,9,9.00
09/12/2005,02:58,1155.50,1155.50,1155.50,1155.50,0,5,5.00
09/12/2005,03:00,1155.75,1155.75,1155.50,1155.75,44,5,49.00
09/12/2005,03:01,1155.75,1156.00,1155.25,1155.25,6,65,71.00
09/12/2005,03:02,1155.50,1155.50,1155.25,1155.50,36,10,46.00
09/12/2005,03:03,1155.50,1155.50,1155.25,1155.25,18,5,23.00
09/12/2005,03:04,1155.25,1155.25,1155.25,1155.25,0,5,5.00
09/12/2005,03:05,1155.50,1155.50,1155.00,1155.00,9,39,48.00
09/12/2005,03:06,1155.25,1155.25,1155.25,1155.25,30,0,30.00
09/12/2005,03:07,1155.25,1155.25,1155.25,1155.25,35,0,35.00
09/12/2005,03:08,1155.25,1155.25,1155.25,1155.25,8,0,8.00
09/12/2005,03:09,1155.25,1155.25,1155.25,1155.25,6,0,6.00
09/12/2005,03:11,1155.25,1155.25,1154.75,1155.00,41,158,199.00
09/12/2005,03:12,1154.75,1155.00,1154.50,1155.00,185,447,632.00
09/12/2005,03:13,1155.00,1155.00,1154.75,1154.75,25,46,71.00
09/12/2005,03:14,1154.50,1154.75,1154.25,1154.25,20,111,131.00
09/12/2005,03:15,1154.25,1154.50,1154.25,1154.25,8,10,18.00
09/12/2005,03:16,1154.25,1154.75,1154.00,1154.50,321,239,560.00
09/12/2005,03:17,1154.50,1154.50,1154.25,1154.50,16,5,21.00
09/12/2005,03:18,1154.50,1154.50,1154.25,1154.25,74,122,196.00
09/12/2005,03:19,1154.00,1154.25,1154.00,1154.00,43,286,329.00
09/12/2005,03:20,1154.25,1154.25,1154.25,1154.25,24,0,24.00
09/12/2005,03:21,1154.25,1154.25,1154.25,1154.25,53,0,53.00
09/12/2005,03:22,1154.25,1154.25,1154.25,1154.25,39,0,39.00
09/12/2005,03:23,1154.25,1154.25,1154.25,1154.25,7,0,7.00
09/12/2005,03:24,1154.25,1154.25,1154.25,1154.25,20,0,20.00
09/12/2005,03:25,1154.00,1154.00,1154.00,1154.00,0,5,5.00
09/12/2005,03:26,1154.50,1154.50,1154.50,1154.50,33,0,33.00
09/12/2005,03:27,1154.50,1154.50,1154.25,1154.25,30,5,35.00
09/12/2005,03:28,1154.25,1154.25,1154.25,1154.25,0,6,6.00
09/12/2005,03:30,1154.50,1154.75,1154.25,1154.75,21,2,23.00
09/12/2005,03:31,1154.75,1154.75,1154.75,1154.75,12,0,12.00
09/12/2005,03:32,1154.50,1154.50,1154.50,1154.50,0,7,7.00
09/12/2005,03:33,1154.50,1154.75,1154.50,1154.50,8,25,33.00
09/12/2005,03:34,1154.50,1154.50,1154.50,1154.50,0,3,3.00
09/12/2005,03:35,1154.75,1154.75,1154.50,1154.50,1,65,66.00
09/12/2005,03:36,1154.50,1155.00,1154.50,1155.00,105,16,121.00
09/12/2005,03:37,1154.75,1154.75,1154.75,1154.75,0,19,19.00
09/12/2005,03:38,1154.75,1154.75,1154.50,1154.50,0,23,23.00
09/12/2005,03:39,1154.50,1154.50,1154.50,1154.50,0,16,16.00
09/12/2005,03:40,1154.50,1154.50,1154.50,1154.50,0,18,18.00
09/12/2005,03:41,1154.50,1154.50,1154.50,1154.50,0,6,6.00
09/12/2005,03:42,1154.50,1154.50,1154.50,1154.50,0,9,9.00
09/12/2005,03:46,1154.50,1154.50,1154.50,1154.50,0,26,26.00
09/12/2005,03:47,1154.25,1154.25,1154.25,1154.25,0,7,7.00
09/12/2005,03:48,1154.50,1154.75,1154.50,1154.50,45,4,49.00
09/12/2005,03:49,1154.50,1154.50,1154.50,1154.50,0,56,56.00
09/12/2005,03:52,1154.50,1154.75,1154.50,1154.75,11,6,17.00
09/12/2005,03:55,1154.75,1154.75,1154.75,1154.75,64,0,64.00
09/12/2005,03:56,1154.75,1155.00,1154.75,1154.75,26,9,35.00
09/12/2005,03:57,1154.75,1154.75,1154.75,1154.75,0,27,27.00
09/12/2005,04:00,1155.00,1155.00,1154.75,1154.75,5,12,17.00
09/12/2005,04:01,1154.50,1154.50,1154.50,1154.50,0,25,25.00
09/12/2005,04:02,1154.50,1154.75,1154.50,1154.75,1,15,16.00
09/12/2005,04:03,1154.75,1154.75,1154.75,1154.75,3,0,3.00
09/12/2005,04:06,1154.50,1154.50,1154.50,1154.50,0,5,5.00
09/12/2005,04:07,1154.50,1154.50,1154.50,1154.50,0,1,1.00
09/12/2005,04:08,1154.50,1154.50,1154.25,1154.25,0,27,27.00
09/12/2005,04:09,1154.25,1154.25,1154.25,1154.25,0,75,75.00
09/12/2005,04:10,1154.25,1154.25,1154.25,1154.25,0,40,40.00
09/12/2005,04:11,1154.25,1154.25,1154.00,1154.00,0,2,2.00
09/12/2005,04:12,1154.25,1154.25,1154.25,1154.25,67,0,67.00
09/12/2005,04:13,1154.25,1154.25,1154.25,1154.25,68,0,68.00
09/12/2005,04:14,1154.25,1154.25,1154.25,1154.25,2,0,2.00
09/12/2005,04:15,1154.25,1154.50,1154.25,1154.25,3,7,10.00
09/12/2005,04:16,1154.50,1154.50,1154.50,1154.50,5,0,5.00
09/12/2005,04:18,1154.50,1154.50,1154.50,1154.50,15,0,15.00
09/12/2005,04:19,1154.25,1154.25,1154.25,1154.25,0,99,99.00
09/12/2005,04:20,1154.25,1154.25,1154.25,1154.25,0,22,22.00
09/12/2005,04:22,1154.25,1154.25,1154.25,1154.25,0,4,4.00
09/12/2005,04:23,1154.50,1154.50,1154.50,1154.50,1,0,1.00
09/12/2005,04:25,1154.25,1154.25,1154.25,1154.25,0,32,32.00
09/12/2005,04:26,1154.25,1154.25,1154.25,1154.25,0,26,26.00
09/12/2005,04:27,1154.00,1154.00,1153.75,1153.75,0,233,233.00
09/12/2005,04:28,1153.75,1153.75,1153.75,1153.75,0,65,65.00
09/12/2005,04:30,1153.75,1153.75,1153.75,1153.75,0,2,2.00
09/12/2005,04:31,1153.75,1153.75,1153.75,1153.75,0,13,13.00
09/12/2005,04:32,1154.00,1154.00,1154.00,1154.00,92,0,92.00
09/12/2005,04:33,1154.00,1154.00,1154.00,1154.00,15,0,15.00
09/12/2005,04:34,1154.00,1154.00,1154.00,1154.00,13,0,13.00
09/12/2005,04:35,1154.00,1154.00,1154.00,1154.00,21,0,21.00
09/12/2005,04:36,1154.00,1154.00,1154.00,1154.00,10,0,10.00
09/12/2005,04:38,1154.00,1154.00,1154.00,1154.00,1,0,1.00
09/12/2005,04:40,1154.25,1154.25,1154.25,1154.25,2,0,2.00
09/12/2005,04:41,1154.25,1154.25,1154.25,1154.25,43,0,43.00
09/12/2005,04:42,1154.25,1154.50,1154.00,1154.25,39,187,226.00
09/12/2005,04:46,1154.00,1154.00,1154.00,1154.00,0,15,15.00
09/12/2005,04:47,1154.25,1154.25,1154.25,1154.25,3,0,3.00
09/12/2005,04:48,1154.25,1154.25,1154.25,1154.25,13,0,13.00
09/12/2005,04:49,1154.25,1154.25,1154.25,1154.25,5,0,5.00
09/12/2005,04:50,1154.25,1154.25,1154.25,1154.25,76,0,76.00
09/12/2005,04:51,1154.50,1154.50,1154.50,1154.50,11,0,11.00
09/12/2005,04:55,1154.25,1154.25,1154.25,1154.25,0,2,2.00
09/12/2005,04:57,1154.50,1154.50,1154.50,1154.50,1,0,1.00
09/12/2005,04:58,1154.50,1154.50,1154.50,1154.50,3,0,3.00
09/12/2005,04:59,1154.50,1154.50,1154.50,1154.50,100,0,100.00
09/12/2005,05:00,1154.50,1154.75,1154.50,1154.75,69,0,69.00
09/12/2005,05:03,1154.50,1154.50,1154.50,1154.50,0,69,69.00
09/12/2005,05:04,1154.50,1154.50,1154.50,1154.50,0,8,8.00
09/12/2005,05:05,1154.50,1154.75,1154.50,1154.75,2,20,22.00
09/12/2005,05:06,1154.50,1154.50,1154.25,1154.50,48,33,81.00
09/12/2005,05:07,1154.50,1154.50,1154.50,1154.50,3,0,3.00
09/12/2005,05:09,1154.75,1154.75,1154.75,1154.75,1,0,1.00
09/12/2005,05:10,1154.50,1154.50,1154.50,1154.50,0,29,29.00
09/12/2005,05:11,1154.50,1154.50,1154.50,1154.50,0,1,1.00
09/12/2005,05:12,1154.50,1154.50,1154.50,1154.50,0,6,6.00
09/12/2005,05:13,1154.50,1154.50,1154.50,1154.50,0,2,2.00
09/12/2005,05:14,1154.50,1154.50,1154.50,1154.50,0,14,14.00
09/12/2005,05:15,1154.50,1154.50,1154.50,1154.50,0,35,35.00
09/12/2005,05:16,1154.25,1154.25,1154.25,1154.25,0,5,5.00
09/12/2005,05:17,1154.25,1154.25,1154.25,1154.25,0,5,5.00
09/12/2005,05:18,1154.50,1154.50,1154.25,1154.50,102,6,108.00
09/12/2005,05:20,1154.25,1154.25,1154.25,1154.25,0,4,4.00
09/12/2005,05:21,1154.25,1154.25,1154.25,1154.25,0,179,179.00
09/12/2005,05:22,1154.25,1154.25,1154.00,1154.00,0,22,22.00
09/12/2005,05:23,1154.00,1154.00,1154.00,1154.00,0,60,60.00
09/12/2005,05:24,1154.00,1154.00,1153.75,1154.00,15,56,71.00
09/12/2005,05:25,1154.00,1154.00,1154.00,1154.00,6,0,6.00
09/12/2005,05:26,1154.25,1154.25,1154.00,1154.00,2,27,29.00
09/12/2005,05:27,1154.00,1154.00,1153.75,1153.75,2,106,108.00
09/12/2005,05:28,1153.75,1154.00,1153.75,1153.75,25,27,52.00
09/12/2005,05:29,1153.75,1153.75,1153.75,1153.75,0,219,219.00
09/12/2005,05:30,1153.50,1153.75,1153.50,1153.75,323,50,373.00
09/12/2005,05:31,1153.75,1153.75,1153.50,1153.50,35,37,72.00
09/12/2005,05:32,1153.75,1153.75,1153.50,1153.75,143,150,293.00
09/12/2005,05:33,1153.75,1153.75,1153.75,1153.75,11,0,11.00
09/12/2005,05:34,1153.75,1154.00,1153.75,1154.00,7,0,7.00
09/12/2005,05:35,1153.75,1154.00,1153.75,1153.75,1,63,64.00
09/12/2005,05:36,1153.75,1153.75,1153.75,1153.75,0,5,5.00
09/12/2005,05:37,1153.75,1153.75,1153.75,1153.75,0,6,6.00
09/12/2005,05:39,1153.75,1154.00,1153.75,1153.75,192,32,224.00
09/12/2005,05:40,1154.00,1154.00,1153.75,1154.00,7,4,11.00
09/12/2005,05:41,1154.00,1154.00,1153.75,1153.75,7,101,108.00
09/12/2005,05:42,1153.75,1153.75,1153.75,1153.75,0,45,45.00
09/12/2005,05:43,1153.75,1153.75,1153.50,1153.50,0,182,182.00
09/12/2005,05:44,1153.50,1153.75,1153.50,1153.75,166,41,207.00
09/12/2005,05:45,1153.75,1153.75,1153.50,1153.50,43,53,96.00
09/12/2005,05:46,1153.75,1153.75,1153.50,1153.75,99,25,124.00
09/12/2005,05:47,1153.75,1154.00,1153.75,1154.00,41,0,41.00
09/12/2005,05:48,1154.00,1154.00,1153.75,1154.00,28,11,39.00
09/12/2005,05:49,1154.00,1154.25,1154.00,1154.25,12,0,12.00
09/12/2005,05:50,1154.25,1154.25,1154.00,1154.00,2,4,6.00
09/12/2005,05:52,1154.00,1154.25,1154.00,1154.25,1,13,14.00
09/12/2005,05:53,1154.00,1154.00,1153.75,1153.75,0,53,53.00
09/12/2005,05:54,1153.75,1154.00,1153.75,1154.00,11,1,12.00
09/12/2005,05:55,1153.75,1153.75,1153.75,1153.75,0,7,7.00
09/12/2005,05:56,1154.00,1154.00,1154.00,1154.00,15,0,15.00
09/12/2005,05:57,1154.00,1154.25,1154.00,1154.00,121,1,122.00
09/12/2005,05:58,1154.00,1154.00,1154.00,1154.00,0,5,5.00
09/12/2005,05:59,1154.00,1154.00,1154.00,1154.00,0,6,6.00
09/12/2005,06:01,1154.00,1154.00,1153.75,1153.75,0,37,37.00
09/12/2005,06:02,1154.00,1154.00,1153.75,1153.75,8,4,12.00
09/12/2005,06:03,1154.00,1154.00,1153.75,1153.75,2,4,6.00
09/12/2005,06:04,1154.00,1154.00,1153.50,1153.50,2,192,194.00
09/12/2005,06:05,1153.75,1153.75,1153.75,1153.75,29,0,29.00
09/12/2005,06:06,1153.75,1153.75,1153.75,1153.75,70,0,70.00
09/12/2005,06:07,1153.50,1153.75,1153.50,1153.75,56,6,62.00
09/12/2005,06:08,1153.75,1153.75,1153.75,1153.75,4,0,4.00
09/12/2005,06:09,1153.75,1153.75,1153.75,1153.75,6,0,6.00
09/12/2005,06:10,1153.75,1154.00,1153.75,1154.00,107,0,107.00
09/12/2005,06:11,1154.00,1154.00,1153.75,1153.75,74,235,309.00
09/12/2005,06:12,1153.75,1153.75,1153.50,1153.75,1,57,58.00
09/12/2005,06:13,1153.50,1154.00,1153.50,1154.00,141,4,145.00
09/12/2005,06:14,1153.75,1154.00,1153.75,1154.00,33,6,39.00
09/12/2005,06:15,1154.25,1154.25,1153.75,1154.00,3,7,10.00
09/12/2005,06:16,1154.00,1154.00,1154.00,1154.00,7,0,7.00
09/12/2005,06:17,1154.00,1154.00,1154.00,1154.00,6,0,6.00
09/12/2005,06:18,1154.25,1154.25,1154.00,1154.00,1,7,8.00
09/12/2005,06:19,1154.25,1154.25,1154.00,1154.00,1,4,5.00
09/12/2005,06:20,1154.25,1154.25,1154.00,1154.00,1,81,82.00
09/12/2005,06:21,1154.25,1154.25,1154.25,1154.25,196,0,196.00
09/12/2005,06:22,1154.25,1154.25,1154.25,1154.25,17,0,17.00
09/12/2005,06:23,1154.00,1154.00,1154.00,1154.00,0,6,6.00
09/12/2005,06:24,1154.25,1154.50,1154.00,1154.50,22,6,28.00
09/12/2005,06:25,1154.25,1154.25,1154.00,1154.25,1,19,20.00
09/12/2005,06:26,1154.00,1154.00,1154.00,1154.00,0,6,6.00
09/12/2005,06:27,1154.25,1154.25,1154.25,1154.25,69,0,69.00
09/12/2005,06:28,1154.00,1154.00,1154.00,1154.00,0,5,5.00
09/12/2005,06:29,1154.00,1154.25,1154.00,1154.25,10,7,17.00
09/12/2005,06:30,1154.00,1154.00,1154.00,1154.00,0,6,6.00
09/12/2005,06:31,1154.00,1154.00,1154.00,1154.00,0,6,6.00
09/12/2005,06:32,1154.25,1154.25,1154.25,1154.25,10,0,10.00
09/12/2005,06:33,1154.00,1154.25,1154.00,1154.25,7,4,11.00
09/12/2005,06:34,1154.00,1154.25,1154.00,1154.25,2,7,9.00
09/12/2005,06:35,1154.00,1154.25,1154.00,1154.25,20,5,25.00
09/12/2005,06:36,1154.25,1154.25,1154.00,1154.25,112,4,116.00
09/12/2005,06:37,1154.25,1154.50,1154.25,1154.25,20,56,76.00
09/12/2005,06:38,1154.50,1154.50,1154.25,1154.25,1,4,5.00
09/12/2005,06:39,1154.50,1154.50,1154.25,1154.50,152,5,157.00
09/12/2005,06:40,1154.25,1154.50,1154.25,1154.50,60,128,188.00
09/12/2005,06:41,1154.50,1154.75,1154.50,1154.75,50,6,56.00
09/12/2005,06:42,1154.75,1154.75,1154.50,1154.75,52,6,58.00
09/12/2005,06:43,1154.75,1154.75,1154.50,1154.50,2,176,178.00
09/12/2005,06:44,1154.50,1154.75,1154.50,1154.75,3,37,40.00
09/12/2005,06:45,1154.50,1154.75,1154.50,1154.50,2,18,20.00
09/12/2005,06:46,1154.50,1154.50,1154.25,1154.50,15,12,27.00
09/12/2005,06:47,1154.25,1154.25,1154.25,1154.25,0,9,9.00
09/12/2005,06:48,1154.25,1154.25,1154.25,1154.25,0,5,5.00
09/12/2005,06:49,1154.50,1154.50,1154.25,1154.50,4,20,24.00
09/12/2005,06:50,1154.50,1154.50,1154.25,1154.25,4,61,65.00
09/12/2005,06:51,1154.25,1154.25,1154.25,1154.25,0,55,55.00
09/12/2005,06:52,1154.25,1154.50,1154.25,1154.25,9,6,15.00
09/12/2005,06:53,1154.25,1154.50,1154.25,1154.25,4,166,170.00
09/12/2005,06:54,1154.25,1154.25,1154.25,1154.25,0,50,50.00
09/12/2005,06:55,1154.00,1154.25,1154.00,1154.25,17,5,22.00
09/12/2005,06:56,1154.25,1154.25,1154.00,1154.00,6,6,12.00
09/12/2005,06:58,1154.00,1154.25,1154.00,1154.25,2,40,42.00
09/12/2005,06:59,1154.25,1154.25,1154.00,1154.00,7,6,13.00
09/12/2005,07:00,1154.25,1154.25,1154.25,1154.25,10,0,10.00
09/12/2005,07:01,1154.00,1154.25,1154.00,1154.25,8,4,12.00
09/12/2005,07:02,1154.00,1154.25,1154.00,1154.25,3,3,6.00
09/12/2005,07:07,1154.25,1154.25,1154.00,1154.25,2,2,4.00
09/12/2005,07:08,1154.25,1154.25,1154.25,1154.25,2,0,2.00
09/12/2005,07:09,1154.25,1154.25,1154.25,1154.25,44,0,44.00
09/12/2005,07:10,1154.25,1154.25,1154.00,1154.25,291,1,292.00
09/12/2005,07:11,1154.25,1154.50,1154.25,1154.25,2,2,4.00
09/12/2005,07:12,1154.50,1154.50,1154.50,1154.50,1,0,1.00
09/12/2005,07:13,1154.25,1154.50,1154.25,1154.50,35,6,41.00
09/12/2005,07:14,1154.25,1154.50,1154.25,1154.25,1,124,125.00
09/12/2005,07:15,1154.25,1154.25,1154.00,1154.25,1,48,49.00
09/12/2005,07:16,1154.25,1154.25,1154.25,1154.25,5,0,5.00
09/12/2005,07:17,1154.25,1154.25,1154.25,1154.25,41,0,41.00
09/12/2005,07:18,1154.25,1154.50,1154.25,1154.50,53,0,53.00
09/12/2005,07:19,1154.50,1154.50,1154.50,1154.50,38,0,38.00
09/12/2005,07:20,1154.50,1154.50,1154.50,1154.50,4,0,4.00
09/12/2005,07:21,1154.50,1154.75,1154.50,1154.75,124,0,124.00
09/12/2005,07:22,1154.75,1154.75,1154.50,1154.50,3,4,7.00
09/12/2005,07:23,1154.50,1154.75,1154.50,1154.75,32,2,34.00
09/12/2005,07:24,1154.75,1154.75,1154.75,1154.75,33,0,33.00
09/12/2005,07:25,1154.50,1154.75,1154.50,1154.75,10,2,12.00
09/12/2005,07:26,1154.75,1154.75,1154.50,1154.75,29,1,30.00
09/12/2005,07:27,1154.75,1154.75,1154.50,1154.75,100,1,101.00
09/12/2005,07:28,1154.75,1155.00,1154.75,1155.00,189,10,199.00
09/12/2005,07:29,1154.75,1155.00,1154.75,1155.00,7,2,9.00
09/12/2005,07:30,1154.75,1155.00,1154.50,1154.50,5,142,147.00
09/12/2005,07:31,1154.50,1154.50,1154.50,1154.50,0,2,2.00
09/12/2005,07:32,1154.50,1154.75,1154.50,1154.75,1,2,3.00
09/12/2005,07:33,1154.50,1154.75,1154.50,1154.50,2,10,12.00
09/12/2005,07:34,1154.75,1154.75,1154.50,1154.75,4,1,5.00
09/12/2005,07:35,1154.75,1154.75,1154.75,1154.75,2,0,2.00
09/12/2005,07:36,1154.75,1154.75,1154.75,1154.75,8,0,8.00
09/12/2005,07:37,1154.75,1154.75,1154.75,1154.75,60,0,60.00
09/12/2005,07:38,1154.75,1154.75,1154.75,1154.75,1,0,1.00
09/12/2005,07:39,1154.75,1154.75,1154.50,1154.75,7,1,8.00
09/12/2005,07:40,1154.75,1154.75,1154.50,1154.50,1,7,8.00
09/12/2005,07:41,1154.50,1154.50,1154.50,1154.50,0,1,1.00
09/12/2005,07:42,1154.75,1154.75,1154.50,1154.50,1,1,2.00
09/12/2005,07:44,1154.75,1154.75,1154.75,1154.75,56,0,56.00
09/12/2005,07:45,1154.75,1154.75,1154.75,1154.75,21,0,21.00
09/12/2005,07:46,1154.50,1154.50,1154.50,1154.50,0,130,130.00
09/12/2005,07:47,1154.75,1154.75,1154.50,1154.75,8,20,28.00
09/12/2005,07:48,1154.50,1154.50,1154.50,1154.50,0,2,2.00
09/12/2005,07:49,1154.50,1154.75,1154.50,1154.50,5,43,48.00
09/12/2005,07:50,1154.50,1154.50,1154.25,1154.50,65,112,177.00
09/12/2005,07:51,1154.50,1154.75,1154.50,1154.50,74,36,110.00
09/12/2005,07:52,1154.50,1154.50,1154.25,1154.25,0,3,3.00
09/12/2005,07:53,1154.50,1154.50,1154.50,1154.50,10,0,10.00
09/12/2005,07:54,1154.50,1154.50,1154.50,1154.50,13,0,13.00
09/12/2005,07:55,1154.25,1154.25,1154.25,1154.25,0,1,1.00
09/12/2005,07:56,1154.25,1154.50,1154.25,1154.50,136,9,145.00
09/12/2005,07:58,1154.50,1154.50,1154.50,1154.50,116,0,116.00
09/12/2005,07:59,1154.50,1154.50,1154.50,1154.50,10,0,10.00
09/12/2005,08:00,1154.50,1154.50,1154.50,1154.50,217,0,217.00
09/12/2005,08:01,1154.50,1154.50,1154.50,1154.50,162,0,162.00
09/12/2005,08:02,1154.50,1154.50,1154.50,1154.50,1,0,1.00
09/12/2005,08:03,1154.50,1154.50,1154.50,1154.50,3,0,3.00
09/12/2005,08:05,1154.75,1154.75,1154.50,1154.50,6,10,16.00
09/12/2005,08:06,1154.75,1154.75,1154.75,1154.75,13,0,13.00
09/12/2005,08:07,1154.75,1154.75,1154.50,1154.50,56,5,61.00
09/12/2005,08:09,1154.75,1154.75,1154.75,1154.75,5,0,5.00
09/12/2005,08:10,1154.75,1154.75,1154.75,1154.75,2,0,2.00
09/12/2005,08:11,1154.75,1154.75,1154.50,1154.75,93,8,101.00
09/12/2005,08:12,1154.75,1154.75,1154.50,1154.50,27,149,176.00
09/12/2005,08:13,1154.75,1154.75,1154.75,1154.75,26,0,26.00
09/12/2005,08:14,1154.75,1154.75,1154.50,1154.50,31,254,285.00
09/12/2005,08:15,1154.50,1154.75,1154.50,1154.75,28,16,44.00
09/12/2005,08:16,1154.75,1154.75,1154.50,1154.50,2,1,3.00
09/12/2005,08:17,1154.50,1154.75,1154.50,1154.75,54,24,78.00
09/12/2005,08:18,1154.50,1154.50,1154.25,1154.50,28,95,123.00
09/12/2005,08:19,1154.50,1154.50,1154.25,1154.25,12,395,407.00
09/12/2005,08:20,1154.25,1154.25,1154.00,1154.25,66,156,222.00
09/12/2005,08:21,1154.00,1154.25,1154.00,1154.25,33,1,34.00
09/12/2005,08:22,1154.25,1154.25,1154.25,1154.25,90,0,90.00
09/12/2005,08:23,1154.25,1154.25,1154.25,1154.25,142,0,142.00
09/12/2005,08:24,1154.25,1154.50,1154.00,1154.00,29,269,298.00
09/12/2005,08:25,1154.25,1154.25,1154.00,1154.25,58,2,60.00
09/12/2005,08:26,1154.25,1154.25,1154.00,1154.25,98,437,535.00
09/12/2005,08:27,1154.00,1154.00,1153.75,1154.00,265,496,761.00
09/12/2005,08:28,1154.00,1154.00,1154.00,1154.00,86,0,86.00
09/12/2005,08:29,1154.00,1154.25,1153.75,1154.00,130,2,132.00
09/12/2005,08:30,1154.00,1154.25,1153.75,1154.25,447,289,736.00
09/12/2005,08:31,1154.25,1154.50,1153.75,1154.00,1284,2005,3289.00
09/12/2005,08:32,1154.00,1154.50,1153.75,1154.25,1911,1086,2997.00
09/12/2005,08:33,1154.50,1154.75,1154.25,1154.75,1007,185,1192.00
09/12/2005,08:34,1154.75,1155.00,1154.25,1154.25,1339,1212,2551.00
09/12/2005,08:35,1154.50,1154.50,1154.25,1154.50,148,988,1136.00
09/12/2005,08:36,1154.50,1154.75,1154.25,1154.50,1998,854,2852.00
09/12/2005,08:37,1154.25,1154.25,1153.50,1153.50,356,2827,3183.00
09/12/2005,08:38,1153.75,1154.00,1153.50,1153.75,1046,2766,3812.00
09/12/2005,08:39,1153.50,1153.75,1153.25,1153.75,952,1610,2562.00
09/12/2005,08:40,1153.75,1153.75,1153.25,1153.50,354,733,1087.00
09/12/2005,08:41,1153.75,1154.25,1153.50,1154.00,1711,468,2179.00
09/12/2005,08:42,1154.00,1155.00,1154.00,1155.00,3231,832,4063.00
09/12/2005,08:43,1155.00,1155.50,1154.75,1155.25,2634,1262,3896.00
09/12/2005,08:44,1155.25,1156.00,1155.25,1155.75,2673,1890,4563.00
09/12/2005,08:45,1155.75,1155.75,1155.00,1155.50,1213,1249,2462.00
09/12/2005,08:46,1155.50,1155.50,1154.75,1155.50,1038,2103,3141.00
09/12/2005,08:47,1155.50,1155.75,1155.25,1155.75,1695,141,1836.00
09/12/2005,08:48,1155.75,1156.00,1154.75,1155.00,1497,2427,3924.00
09/12/2005,08:49,1155.00,1155.50,1155.00,1155.25,1212,410,1622.00
09/12/2005,08:50,1155.50,1155.75,1155.25,1155.75,882,769,1651.00
09/12/2005,08:51,1155.75,1155.75,1154.75,1155.00,740,1778,2518.00
09/12/2005,08:52,1154.75,1155.75,1154.75,1155.50,1578,147,1725.00
09/12/2005,08:53,1155.50,1156.25,1155.50,1155.75,2638,2160,4798.00
09/12/2005,08:54,1155.75,1155.75,1154.75,1155.50,1281,2056,3337.00
09/12/2005,08:55,1155.25,1156.00,1155.00,1155.75,1500,745,2245.00
09/12/2005,08:56,1155.75,1156.00,1155.25,1155.25,469,1008,1477.00
09/12/2005,08:57,1155.25,1155.50,1155.00,1155.25,554,939,1493.00
09/12/2005,08:58,1155.25,1155.50,1155.25,1155.25,4,615,619.00
09/12/2005,08:59,1155.25,1155.75,1155.25,1155.50,648,32,680.00
09/12/2005,09:00,1155.50,1156.00,1155.25,1155.50,1306,1217,2523.00
09/12/2005,09:01,1155.50,1155.50,1155.00,1155.25,352,1044,1396.00
09/12/2005,09:02,1155.25,1156.00,1155.25,1155.75,900,43,943.00
09/12/2005,09:03,1156.00,1156.00,1155.50,1155.75,616,671,1287.00
09/12/2005,09:04,1156.00,1156.00,1155.00,1155.00,280,1988,2268.00
09/12/2005,09:05,1155.25,1155.50,1154.75,1155.00,621,1507,2128.00
09/12/2005,09:06,1155.00,1155.00,1154.50,1154.75,979,2037,3016.00
09/12/2005,09:07,1155.00,1155.25,1154.50,1154.75,618,1001,1619.00
09/12/2005,09:08,1154.75,1155.00,1154.50,1154.75,503,637,1140.00
09/12/2005,09:09,1154.75,1155.00,1154.25,1155.00,1521,1146,2667.00
09/12/2005,09:10,1154.75,1155.00,1154.75,1155.00,264,1603,1867.00
09/12/2005,09:11,1154.75,1155.00,1154.25,1154.50,577,1864,2441.00
09/12/2005,09:12,1154.25,1155.00,1154.00,1154.75,1615,1454,3069.00
09/12/2005,09:13,1155.00,1155.50,1154.75,1155.25,1043,49,1092.00
09/12/2005,09:14,1155.50,1155.50,1154.50,1154.75,68,1733,1801.00
09/12/2005,09:15,1154.50,1154.75,1154.25,1154.25,378,840,1218.00
09/12/2005,09:16,1154.50,1154.50,1153.75,1154.00,709,1969,2678.00
09/12/2005,09:17,1154.25,1154.25,1153.50,1153.75,633,2015,2648.00
09/12/2005,09:18,1154.00,1154.00,1153.50,1154.00,965,317,1282.00
09/12/2005,09:19,1154.00,1154.25,1153.75,1154.00,1326,576,1902.00
09/12/2005,09:20,1154.00,1154.25,1153.50,1153.50,1226,1497,2723.00
09/12/2005,09:21,1153.75,1154.00,1153.50,1153.50,1101,925,2026.00
09/12/2005,09:22,1153.75,1154.25,1153.50,1154.25,1196,1129,2325.00
09/12/2005,09:23,1154.25,1154.50,1154.00,1154.25,1004,492,1496.00
09/12/2005,09:24,1154.00,1154.50,1154.00,1154.50,419,141,560.00
09/12/2005,09:25,1154.50,1154.75,1154.25,1154.75,1816,750,2566.00
09/12/2005,09:26,1154.75,1154.75,1154.00,1154.00,302,1826,2128.00
09/12/2005,09:27,1154.25,1154.75,1154.00,1154.50,1482,296,1778.00
09/12/2005,09:28,1154.50,1155.00,1154.50,1154.50,1040,344,1384.00
09/12/2005,09:29,1154.50,1154.75,1154.25,1154.25,642,512,1154.00
09/12/2005,09:30,1154.50,1154.75,1154.00,1154.25,476,639,1115.00
09/12/2005,09:31,1154.50,1154.50,1153.50,1153.75,349,2172,2521.00
09/12/2005,09:32,1153.75,1154.00,1153.75,1154.00,876,471,1347.00
09/12/2005,09:33,1154.00,1154.25,1153.25,1153.50,450,3154,3604.00
09/12/2005,09:34,1153.75,1154.25,1153.25,1154.00,4258,947,5205.00
09/12/2005,09:35,1154.00,1154.00,1153.25,1153.50,872,1887,2759.00
09/12/2005,09:36,1153.75,1153.75,1153.50,1153.75,619,537,1156.00
09/12/2005,09:37,1153.50,1153.75,1152.75,1153.25,1425,4308,5733.00
09/12/2005,09:38,1153.25,1153.25,1152.75,1153.00,700,903,1603.00
09/12/2005,09:39,1153.25,1153.50,1153.00,1153.25,537,738,1275.00
09/12/2005,09:40,1153.25,1153.75,1153.25,1153.50,709,668,1377.00
09/12/2005,09:41,1153.50,1153.75,1153.25,1153.75,904,597,1501.00
09/12/2005,09:42,1153.50,1154.25,1153.50,1154.25,1988,220,2208.00
09/12/2005,09:43,1154.00,1154.50,1154.00,1154.25,849,607,1456.00
09/12/2005,09:44,1154.25,1154.75,1154.00,1154.50,1304,297,1601.00
09/12/2005,09:45,1154.50,1154.75,1154.25,1154.75,923,449,1372.00
09/12/2005,09:46,1154.75,1154.75,1154.50,1154.75,640,39,679.00
09/12/2005,09:47,1154.75,1154.75,1154.25,1154.25,628,828,1456.00
09/12/2005,09:48,1154.25,1154.50,1154.00,1154.00,34,1398,1432.00
09/12/2005,09:49,1154.00,1154.50,1154.00,1154.25,675,130,805.00
09/12/2005,09:50,1154.50,1154.75,1154.25,1154.25,518,560,1078.00
09/12/2005,09:51,1154.50,1154.50,1154.25,1154.50,193,445,638.00
09/12/2005,09:52,1154.50,1154.50,1154.25,1154.50,111,518,629.00
09/12/2005,09:53,1154.25,1154.75,1154.25,1154.50,247,153,400.00
09/12/2005,09:54,1154.50,1155.00,1154.50,1154.75,1036,1013,2049.00
09/12/2005,09:55,1154.50,1154.75,1154.25,1154.50,353,706,1059.00
09/12/2005,09:56,1154.50,1155.00,1154.50,1155.00,746,777,1523.00
09/12/2005,09:57,1155.00,1155.25,1154.50,1154.50,1580,1150,2730.00
09/12/2005,09:58,1154.50,1154.75,1154.25,1154.75,459,264,723.00
09/12/2005,09:59,1154.50,1154.75,1154.25,1154.50,202,341,543.00
09/12/2005,10:00,1154.25,1154.75,1154.25,1154.75,286,33,319.00
09/12/2005,10:01,1154.75,1155.00,1154.50,1155.00,429,462,891.00
09/12/2005,10:02,1155.00,1155.00,1154.25,1154.50,26,527,553.00
09/12/2005,10:03,1154.50,1154.75,1154.25,1154.50,97,273,370.00
09/12/2005,10:04,1154.50,1154.50,1154.00,1154.25,320,458,778.00
09/12/2005,10:05,1154.25,1154.50,1154.00,1154.00,443,223,666.00
09/12/2005,10:06,1154.00,1154.25,1153.75,1154.00,293,658,951.00
09/12/2005,10:07,1153.75,1154.00,1153.75,1153.75,23,357,380.00
09/12/2005,10:08,1154.00,1154.25,1153.75,1154.00,503,413,916.00
09/12/2005,10:09,1153.75,1154.25,1153.75,1154.25,292,381,673.00
09/12/2005,10:10,1154.00,1154.50,1154.00,1154.25,494,569,1063.00
09/12/2005,10:11,1154.25,1154.50,1154.00,1154.25,323,34,357.00
09/12/2005,10:12,1154.50,1154.50,1154.25,1154.50,104,485,589.00
09/12/2005,10:13,1154.25,1154.50,1154.25,1154.25,77,45,122.00
09/12/2005,10:14,1154.50,1154.50,1154.00,1154.25,1054,583,1637.00
09/12/2005,10:15,1154.00,1154.25,1153.50,1154.00,1046,1031,2077.00
09/12/2005,10:16,1154.00,1154.00,1153.75,1154.00,139,32,171.00
09/12/2005,10:17,1154.00,1154.25,1154.00,1154.00,361,936,1297.00
09/12/2005,10:18,1154.25,1154.25,1153.75,1153.75,5,604,609.00
09/12/2005,10:19,1154.00,1154.00,1153.50,1153.50,428,1346,1774.00
09/12/2005,10:20,1153.50,1153.75,1153.50,1153.50,249,480,729.00
09/12/2005,10:21,1153.75,1154.00,1153.50,1153.50,382,199,581.00
09/12/2005,10:22,1153.75,1153.75,1153.50,1153.75,77,10,87.00
09/12/2005,10:23,1153.75,1154.00,1153.50,1153.75,716,486,1202.00
09/12/2005,10:24,1154.00,1154.00,1153.50,1153.75,984,255,1239.00
09/12/2005,10:25,1154.00,1154.25,1153.75,1154.25,900,2,902.00
09/12/2005,10:26,1154.25,1155.25,1154.25,1154.75,3113,1980,5093.00
09/12/2005,10:27,1154.75,1155.25,1154.75,1154.75,1585,1052,2637.00
09/12/2005,10:28,1154.75,1154.75,1154.25,1154.50,356,1247,1603.00
09/12/2005,10:29,1154.50,1154.50,1154.00,1154.00,334,1448,1782.00
09/12/2005,10:30,1154.25,1154.75,1153.75,1154.50,2189,591,2780.00
09/12/2005,10:31,1154.50,1154.50,1153.75,1153.75,236,701,937.00
09/12/2005,10:32,1154.00,1154.25,1153.75,1154.00,264,309,573.00
09/12/2005,10:33,1154.00,1154.25,1153.75,1154.00,732,29,761.00
09/12/2005,10:34,1154.00,1154.50,1154.00,1154.25,422,34,456.00
09/12/2005,10:35,1154.50,1154.75,1154.25,1154.50,1519,22,1541.00
09/12/2005,10:36,1154.50,1154.50,1154.25,1154.25,666,385,1051.00
09/12/2005,10:37,1154.50,1154.75,1154.00,1154.25,402,656,1058.00
09/12/2005,10:38,1154.25,1154.50,1154.25,1154.50,12,118,130.00
09/12/2005,10:39,1154.25,1154.50,1154.25,1154.25,57,56,113.00
09/12/2005,10:40,1154.25,1154.50,1154.25,1154.50,12,5,17.00
09/12/2005,10:41,1154.50,1154.50,1154.25,1154.50,139,15,154.00
09/12/2005,10:42,1154.50,1154.75,1154.25,1154.75,589,56,645.00
09/12/2005,10:43,1154.50,1154.75,1154.50,1154.50,9,23,32.00
09/12/2005,10:44,1154.50,1154.50,1154.25,1154.25,1,1493,1494.00
09/12/2005,10:45,1154.50,1154.50,1154.00,1154.00,28,560,588.00
09/12/2005,10:46,1154.00,1154.50,1154.00,1154.50,502,333,835.00
09/12/2005,10:47,1154.50,1154.50,1154.25,1154.25,12,376,388.00
09/12/2005,10:48,1154.00,1154.25,1154.00,1154.00,10,88,98.00
09/12/2005,10:49,1154.00,1154.25,1153.75,1153.75,3,987,990.00
09/12/2005,10:50,1153.75,1154.00,1153.75,1153.75,37,152,189.00
09/12/2005,10:51,1154.00,1154.00,1153.50,1153.50,183,1919,2102.00
09/12/2005,10:52,1153.50,1153.75,1153.50,1153.50,255,1217,1472.00
09/12/2005,10:53,1153.25,1153.75,1153.25,1153.50,644,113,757.00
09/12/2005,10:54,1153.50,1153.75,1153.50,1153.75,137,31,168.00
09/12/2005,10:55,1153.75,1154.00,1153.50,1153.50,408,232,640.00
09/12/2005,10:56,1153.50,1154.00,1153.50,1153.75,277,2117,2394.00
09/12/2005,10:57,1153.50,1153.75,1153.25,1153.75,382,533,915.00
09/12/2005,10:58,1153.75,1153.75,1153.25,1153.50,144,273,417.00
09/12/2005,10:59,1153.50,1153.75,1153.25,1153.75,455,15,470.00
09/12/2005,11:00,1153.75,1153.75,1153.50,1153.50,73,343,416.00
09/12/2005,11:01,1153.50,1153.50,1153.25,1153.50,267,547,814.00
09/12/2005,11:02,1153.50,1153.75,1153.25,1153.50,150,71,221.00
09/12/2005,11:03,1153.75,1153.75,1153.25,1153.50,204,440,644.00
09/12/2005,11:04,1153.50,1154.00,1153.25,1153.75,663,139,802.00
09/12/2005,11:05,1153.50,1154.25,1153.50,1154.25,490,126,616.00
09/12/2005,11:06,1154.25,1154.50,1154.00,1154.00,840,967,1807.00
09/12/2005,11:07,1154.00,1154.25,1153.75,1154.00,139,419,558.00
09/12/2005,11:08,1154.00,1154.25,1153.75,1154.00,143,221,364.00
09/12/2005,11:09,1154.00,1154.00,1154.00,1154.00,44,0,44.00
09/12/2005,11:10,1154.00,1154.00,1153.75,1153.75,6,375,381.00
09/12/2005,11:11,1153.75,1154.00,1153.75,1154.00,68,48,116.00
09/12/2005,11:12,1154.00,1154.25,1153.75,1154.25,840,8,848.00
09/12/2005,11:13,1154.25,1154.75,1154.00,1154.25,1546,578,2124.00
09/12/2005,11:14,1154.50,1154.75,1154.25,1154.75,711,271,982.00
09/12/2005,11:15,1154.50,1155.00,1154.50,1154.75,559,28,587.00
09/12/2005,11:16,1155.00,1155.25,1154.75,1154.75,1247,804,2051.00
09/12/2005,11:17,1154.75,1155.00,1154.75,1154.75,104,108,212.00
09/12/2005,11:18,1154.75,1155.00,1154.75,1155.00,6,139,145.00
09/12/2005,11:19,1155.00,1155.00,1154.75,1154.75,58,687,745.00
09/12/2005,11:20,1154.75,1155.00,1154.75,1155.00,20,148,168.00
09/12/2005,11:21,1155.00,1155.25,1154.75,1155.00,845,78,923.00
09/12/2005,11:22,1155.25,1155.25,1155.00,1155.00,537,7,544.00
09/12/2005,11:23,1155.25,1155.25,1155.00,1155.25,185,66,251.00
09/12/2005,11:24,1155.25,1156.00,1155.00,1155.50,4746,1466,6212.00
09/12/2005,11:25,1155.75,1156.00,1155.50,1155.75,2565,656,3221.00
09/12/2005,11:26,1155.75,1156.00,1155.50,1155.50,382,680,1062.00
09/12/2005,11:27,1155.75,1156.00,1155.50,1156.00,825,105,930.00
09/12/2005,11:28,1156.00,1156.00,1155.50,1155.50,454,612,1066.00
09/12/2005,11:29,1155.75,1156.00,1155.50,1155.75,1515,12,1527.00
09/12/2005,11:30,1155.75,1156.00,1155.75,1155.75,210,584,794.00
09/12/2005,11:31,1155.75,1155.75,1155.50,1155.75,553,169,722.00
09/12/2005,11:32,1155.75,1156.00,1155.50,1155.75,157,333,490.00
09/12/2005,11:33,1155.75,1155.75,1155.50,1155.75,321,40,361.00
09/12/2005,11:34,1155.50,1155.50,1154.75,1154.75,949,2845,3794.00
09/12/2005,11:35,1154.75,1154.75,1154.25,1154.75,740,631,1371.00
09/12/2005,11:36,1154.75,1154.75,1154.50,1154.50,17,13,30.00
09/12/2005,11:37,1154.75,1155.00,1154.50,1154.75,499,621,1120.00
09/12/2005,11:38,1154.50,1154.75,1154.50,1154.75,5,52,57.00
09/12/2005,11:39,1154.75,1155.00,1154.50,1155.00,395,98,493.00
09/12/2005,11:40,1154.75,1155.00,1154.75,1154.75,25,91,116.00
09/12/2005,11:41,1154.75,1155.00,1154.75,1154.75,4,37,41.00
09/12/2005,11:42,1154.75,1155.00,1154.50,1154.50,3,320,323.00
09/12/2005,11:43,1154.75,1154.75,1154.50,1154.75,29,1,30.00
09/12/2005,11:44,1154.50,1154.75,1154.50,1154.75,25,6,31.00
09/12/2005,11:45,1154.75,1154.75,1154.50,1154.50,50,5,55.00
09/12/2005,11:46,1154.50,1155.00,1154.50,1155.00,246,19,265.00
09/12/2005,11:47,1155.00,1155.00,1154.75,1154.75,13,42,55.00
09/12/2005,11:48,1155.00,1155.00,1154.75,1154.75,157,5,162.00
09/12/2005,11:49,1155.00,1155.25,1154.75,1155.00,115,126,241.00
09/12/2005,11:50,1154.75,1155.00,1154.75,1155.00,16,10,26.00
09/12/2005,11:51,1155.00,1155.00,1154.75,1154.75,39,389,428.00
09/12/2005,11:52,1154.75,1154.75,1154.50,1154.50,300,168,468.00
09/12/2005,11:53,1154.75,1154.75,1154.50,1154.50,50,93,143.00
09/12/2005,11:54,1154.50,1154.75,1154.50,1154.50,20,389,409.00
09/12/2005,11:55,1154.50,1154.50,1154.25,1154.50,274,118,392.00
09/12/2005,11:56,1154.50,1154.50,1154.25,1154.50,84,3,87.00
09/12/2005,11:57,1154.50,1154.50,1154.25,1154.50,76,179,255.00
09/12/2005,11:58,1154.50,1154.50,1154.25,1154.25,34,94,128.00
09/12/2005,11:59,1154.25,1154.50,1154.25,1154.50,620,1025,1645.00
09/12/2005,12:00,1154.50,1154.50,1154.00,1154.25,644,323,967.00
09/12/2005,12:01,1154.25,1154.50,1154.00,1154.25,786,261,1047.00
09/12/2005,12:02,1154.50,1154.50,1154.00,1154.25,74,185,259.00
09/12/2005,12:03,1154.25,1154.50,1154.25,1154.50,1,150,151.00
09/12/2005,12:04,1154.25,1154.50,1154.25,1154.25,1,150,151.00
09/12/2005,12:05,1154.25,1154.75,1154.25,1154.50,292,170,462.00
09/12/2005,12:06,1154.50,1154.75,1154.50,1154.75,8,67,75.00
09/12/2005,12:07,1154.75,1154.75,1154.25,1154.50,28,157,185.00
09/12/2005,12:08,1154.50,1154.75,1154.25,1154.50,241,75,316.00
09/12/2005,12:09,1154.50,1154.75,1154.50,1154.50,20,175,195.00
09/12/2005,12:10,1154.75,1154.75,1154.50,1154.50,12,4,16.00
09/12/2005,12:11,1154.75,1154.75,1154.50,1154.50,4,49,53.00
09/12/2005,12:12,1154.75,1154.75,1154.50,1154.50,48,11,59.00
09/12/2005,12:13,1154.75,1155.00,1154.75,1154.75,349,42,391.00
09/12/2005,12:14,1154.75,1155.00,1154.75,1154.75,13,52,65.00
09/12/2005,12:15,1155.00,1155.00,1154.50,1154.75,163,267,430.00
09/12/2005,12:16,1154.75,1154.75,1154.50,1154.75,40,12,52.00
09/12/2005,12:17,1154.75,1154.75,1154.50,1154.75,16,3,19.00
09/12/2005,12:18,1154.75,1155.00,1154.50,1155.00,765,36,801.00
09/12/2005,12:19,1154.75,1155.00,1154.75,1154.75,665,245,910.00
09/12/2005,12:20,1155.00,1155.25,1155.00,1155.00,173,16,189.00
09/12/2005,12:21,1155.00,1155.25,1155.00,1155.00,16,413,429.00
09/12/2005,12:22,1155.00,1155.00,1155.00,1155.00,0,225,225.00
09/12/2005,12:23,1155.00,1155.00,1154.75,1155.00,10,143,153.00
09/12/2005,12:24,1155.00,1155.00,1154.75,1155.00,25,138,163.00
09/12/2005,12:25,1154.75,1155.00,1154.75,1154.75,7,397,404.00
09/12/2005,12:26,1155.00,1155.00,1154.75,1154.75,3,129,132.00
09/12/2005,12:27,1154.75,1154.75,1154.50,1154.75,5,341,346.00
09/12/2005,12:28,1154.50,1154.75,1154.25,1154.50,25,635,660.00
09/12/2005,12:29,1154.50,1154.50,1154.00,1154.25,286,548,834.00
09/12/2005,12:30,1154.25,1154.50,1154.00,1154.25,35,314,349.00
09/12/2005,12:31,1154.00,1154.25,1154.00,1154.25,468,46,514.00
09/12/2005,12:32,1154.25,1154.50,1154.00,1154.50,47,282,329.00
09/12/2005,12:33,1154.50,1154.50,1154.00,1154.25,3,484,487.00
09/12/2005,12:34,1154.00,1154.25,1154.00,1154.00,22,246,268.00
09/12/2005,12:35,1154.00,1154.25,1154.00,1154.25,99,14,113.00
09/12/2005,12:36,1154.00,1154.50,1154.00,1154.50,946,26,972.00
09/12/2005,12:37,1154.50,1154.50,1154.25,1154.50,25,39,64.00
09/12/2005,12:38,1154.50,1154.75,1154.50,1154.75,396,57,453.00
09/12/2005,12:39,1154.75,1154.75,1154.50,1154.75,46,32,78.00
09/12/2005,12:40,1154.75,1154.75,1154.75,1154.75,48,0,48.00
09/12/2005,12:41,1154.75,1155.00,1154.75,1155.00,399,9,408.00
09/12/2005,12:42,1154.75,1154.75,1154.50,1154.50,0,288,288.00
09/12/2005,12:43,1154.50,1154.75,1154.50,1154.50,116,357,473.00
09/12/2005,12:44,1154.25,1154.50,1154.25,1154.50,38,25,63.00
09/12/2005,12:45,1154.50,1154.50,1154.25,1154.50,307,20,327.00
09/12/2005,12:46,1154.50,1154.75,1154.25,1154.75,85,91,176.00
09/12/2005,12:47,1154.75,1154.75,1154.50,1154.50,5,217,222.00
09/12/2005,12:48,1154.50,1154.75,1154.50,1154.50,6,519,525.00
09/12/2005,12:49,1154.50,1154.75,1154.50,1154.50,1,127,128.00
09/12/2005,12:50,1154.50,1154.50,1154.25,1154.50,84,705,789.00
09/12/2005,12:51,1154.25,1154.50,1154.00,1154.25,173,787,960.00
09/12/2005,12:52,1154.25,1154.50,1154.00,1154.25,171,52,223.00
09/12/2005,12:53,1154.25,1154.50,1154.25,1154.25,5,195,200.00
09/12/2005,12:54,1154.25,1154.50,1154.00,1154.25,127,107,234.00
09/12/2005,12:55,1154.25,1154.25,1153.50,1153.75,477,2730,3207.00
09/12/2005,12:56,1153.75,1154.00,1153.25,1153.25,728,1514,2242.00
09/12/2005,12:57,1153.25,1153.50,1153.00,1153.50,933,1250,2183.00
09/12/2005,12:58,1153.25,1153.75,1153.25,1153.50,179,519,698.00
09/12/2005,12:59,1153.50,1153.75,1153.25,1153.50,388,620,1008.00
09/12/2005,13:00,1153.50,1153.50,1152.50,1152.50,2083,3175,5258.00
09/12/2005,13:01,1152.50,1153.00,1152.25,1152.75,1121,2532,3653.00
09/12/2005,13:02,1153.00,1153.25,1152.75,1153.25,503,77,580.00
09/12/2005,13:03,1153.25,1153.25,1153.00,1153.00,14,514,528.00
09/12/2005,13:04,1153.25,1154.00,1153.00,1153.75,2323,613,2936.00
09/12/2005,13:05,1153.75,1154.00,1153.50,1153.75,584,71,655.00
09/12/2005,13:06,1153.75,1154.00,1153.50,1153.50,28,812,840.00
09/12/2005,13:07,1153.50,1153.50,1152.75,1153.25,631,1825,2456.00
09/12/2005,13:08,1153.00,1153.75,1153.00,1153.50,656,524,1180.00
09/12/2005,13:09,1153.75,1153.75,1153.00,1153.50,972,635,1607.00
09/12/2005,13:10,1153.50,1154.00,1153.25,1153.75,1057,121,1178.00
09/12/2005,13:11,1153.75,1153.75,1153.00,1153.25,91,848,939.00
09/12/2005,13:12,1153.50,1154.00,1153.50,1153.75,621,31,652.00
09/12/2005,13:13,1154.00,1154.50,1153.75,1154.50,1601,508,2109.00
09/12/2005,13:14,1154.25,1154.50,1154.00,1154.50,282,824,1106.00
09/12/2005,13:15,1154.25,1154.50,1154.00,1154.25,253,277,530.00
09/12/2005,13:16,1154.25,1154.50,1154.00,1154.00,37,236,273.00
09/12/2005,13:17,1154.00,1154.50,1154.00,1154.00,737,93,830.00
09/12/2005,13:18,1154.25,1154.25,1154.00,1154.25,843,30,873.00
09/12/2005,13:19,1154.00,1154.25,1153.50,1153.75,317,848,1165.00
09/12/2005,13:20,1154.00,1154.25,1153.75,1153.75,103,301,404.00
09/12/2005,13:21,1153.75,1154.00,1153.75,1154.00,19,45,64.00
09/12/2005,13:22,1154.00,1154.00,1153.75,1153.75,737,30,767.00
09/12/2005,13:23,1154.00,1154.00,1153.75,1154.00,96,60,156.00
09/12/2005,13:24,1154.00,1154.25,1153.75,1154.25,335,55,390.00
09/12/2005,13:25,1154.00,1154.50,1154.00,1154.25,836,203,1039.00
09/12/2005,13:26,1154.25,1154.50,1154.00,1154.25,13,302,315.00
09/12/2005,13:27,1154.25,1154.25,1153.75,1154.00,671,424,1095.00
09/12/2005,13:28,1154.00,1154.25,1154.00,1154.25,23,30,53.00
09/12/2005,13:29,1154.00,1154.25,1154.00,1154.25,75,19,94.00
09/12/2005,13:30,1154.00,1154.25,1154.00,1154.00,2,131,133.00
09/12/2005,13:31,1154.25,1154.25,1154.00,1154.00,80,165,245.00
09/12/2005,13:32,1154.00,1154.25,1154.00,1154.00,35,8,43.00
09/12/2005,13:33,1154.00,1154.25,1154.00,1154.00,4,22,26.00
09/12/2005,13:34,1154.00,1155.00,1154.00,1154.75,2642,755,3397.00
09/12/2005,13:35,1154.50,1154.75,1154.50,1154.75,406,39,445.00
09/12/2005,13:36,1154.50,1154.75,1154.25,1154.50,281,973,1254.00
09/12/2005,13:37,1154.50,1154.75,1154.25,1154.50,45,1100,1145.00
09/12/2005,13:38,1154.25,1154.50,1154.25,1154.50,1,69,70.00
09/12/2005,13:39,1154.25,1154.50,1154.25,1154.25,18,22,40.00
09/12/2005,13:40,1154.25,1154.50,1154.25,1154.50,7,13,20.00
09/12/2005,13:41,1154.25,1154.50,1154.25,1154.25,6,82,88.00
09/12/2005,13:42,1154.50,1154.75,1154.25,1154.50,472,39,511.00
09/12/2005,13:43,1154.75,1155.00,1154.50,1154.75,364,292,656.00
09/12/2005,13:44,1154.75,1154.75,1154.25,1154.25,7,336,343.00
09/12/2005,13:45,1154.50,1154.50,1154.25,1154.50,243,31,274.00
09/12/2005,13:46,1154.50,1155.25,1154.50,1155.00,1533,90,1623.00
09/12/2005,13:47,1155.25,1155.25,1154.50,1154.75,230,921,1151.00
09/12/2005,13:48,1154.75,1155.00,1154.50,1154.50,621,223,844.00
09/12/2005,13:49,1154.50,1154.75,1154.50,1154.50,6,53,59.00
09/12/2005,13:50,1154.50,1154.75,1154.50,1154.75,35,46,81.00
09/12/2005,13:51,1154.50,1154.75,1154.50,1154.50,36,57,93.00
09/12/2005,13:52,1154.50,1154.50,1154.25,1154.25,31,457,488.00
09/12/2005,13:53,1154.25,1154.50,1154.00,1154.25,66,472,538.00
09/12/2005,13:54,1154.50,1154.50,1154.25,1154.50,85,352,437.00
09/12/2005,13:55,1154.50,1155.00,1154.50,1155.00,960,37,997.00
09/12/2005,13:56,1155.00,1155.00,1154.50,1154.75,246,708,954.00
09/12/2005,13:57,1154.75,1155.00,1154.50,1154.75,125,81,206.00
09/12/2005,13:58,1154.75,1155.00,1154.50,1154.75,164,101,265.00
09/12/2005,13:59,1155.00,1155.50,1154.75,1155.25,1569,360,1929.00
09/12/2005,14:00,1155.00,1155.25,1154.75,1155.00,553,238,791.00
09/12/2005,14:01,1155.00,1155.25,1154.75,1155.00,229,141,370.00
09/12/2005,14:02,1155.00,1155.25,1154.75,1155.00,779,321,1100.00
09/12/2005,14:03,1155.00,1155.00,1154.75,1155.00,166,38,204.00
09/12/2005,14:04,1154.75,1155.00,1154.50,1154.75,16,536,552.00
09/12/2005,14:05,1154.75,1155.00,1154.50,1154.75,640,96,736.00
09/12/2005,14:06,1155.00,1155.00,1154.75,1154.75,6,225,231.00
09/12/2005,14:07,1154.75,1154.75,1154.50,1154.50,2,1072,1074.00
09/12/2005,14:08,1154.50,1155.00,1154.50,1154.50,408,411,819.00
09/12/2005,14:09,1154.50,1154.75,1154.50,1154.75,67,15,82.00
09/12/2005,14:10,1154.75,1154.75,1154.50,1154.75,25,36,61.00
09/12/2005,14:11,1154.50,1154.75,1154.50,1154.50,100,715,815.00
09/12/2005,14:12,1154.50,1155.25,1154.50,1155.25,1738,124,1862.00
09/12/2005,14:13,1155.25,1155.25,1155.00,1155.00,10,705,715.00
09/12/2005,14:14,1154.75,1155.25,1154.75,1155.25,282,123,405.00
09/12/2005,14:15,1155.00,1156.00,1155.00,1156.00,3862,1033,4895.00
09/12/2005,14:16,1155.75,1156.25,1155.50,1155.75,1038,973,2011.00
09/12/2005,14:17,1155.50,1156.00,1155.50,1155.50,425,466,891.00
09/12/2005,14:18,1155.75,1156.00,1155.50,1155.75,442,86,528.00
09/12/2005,14:19,1155.75,1156.00,1155.75,1155.75,17,116,133.00
09/12/2005,14:20,1156.00,1156.00,1155.50,1155.50,199,1231,1430.00
09/12/2005,14:21,1155.50,1155.75,1155.50,1155.50,5,578,583.00
09/12/2005,14:22,1155.75,1155.75,1155.50,1155.75,12,41,53.00
09/12/2005,14:23,1155.75,1156.00,1155.25,1155.50,419,886,1305.00
09/12/2005,14:24,1155.25,1155.50,1155.25,1155.50,12,90,102.00
09/12/2005,14:25,1155.50,1155.50,1155.25,1155.50,531,38,569.00
09/12/2005,14:26,1155.50,1155.50,1155.25,1155.50,125,4,129.00
09/12/2005,14:27,1155.50,1155.75,1155.25,1155.75,452,35,487.00
09/12/2005,14:28,1155.50,1155.75,1155.50,1155.50,4,28,32.00
09/12/2005,14:29,1155.50,1155.75,1155.25,1155.50,208,242,450.00
09/12/2005,14:30,1155.50,1156.25,1155.50,1155.75,1558,579,2137.00
09/12/2005,14:31,1155.75,1156.00,1155.25,1155.50,34,558,592.00
09/12/2005,14:32,1155.25,1155.50,1155.00,1155.25,42,821,863.00
09/12/2005,14:33,1155.00,1155.25,1154.75,1155.00,281,842,1123.00
09/12/2005,14:34,1154.75,1155.00,1154.75,1155.00,43,261,304.00
09/12/2005,14:35,1155.00,1155.50,1155.00,1155.25,981,479,1460.00
09/12/2005,14:36,1155.00,1155.50,1155.00,1155.25,611,18,629.00
09/12/2005,14:37,1155.50,1155.50,1155.00,1155.25,19,244,263.00
09/12/2005,14:38,1155.25,1155.50,1155.25,1155.25,378,270,648.00
09/12/2005,14:39,1155.25,1155.25,1155.00,1155.25,168,22,190.00
09/12/2005,14:40,1155.25,1155.25,1155.00,1155.00,105,6,111.00
09/12/2005,14:41,1155.00,1155.00,1154.75,1155.00,144,588,732.00
09/12/2005,14:42,1155.00,1155.00,1154.50,1154.75,645,555,1200.00
09/12/2005,14:43,1154.75,1154.75,1154.25,1154.50,510,1449,1959.00
09/12/2005,14:44,1154.75,1155.00,1154.50,1154.75,928,341,1269.00
09/12/2005,14:45,1154.75,1154.75,1154.50,1154.75,343,103,446.00
09/12/2005,14:46,1154.75,1155.25,1154.75,1155.00,1392,86,1478.00
09/12/2005,14:47,1155.00,1155.25,1154.50,1154.75,343,1337,1680.00
09/12/2005,14:48,1154.50,1155.00,1154.50,1155.00,382,190,572.00
09/12/2005,14:49,1154.75,1155.00,1154.50,1154.75,68,478,546.00
09/12/2005,14:50,1154.75,1154.75,1154.50,1154.50,467,45,512.00
09/12/2005,14:51,1154.50,1154.75,1154.50,1154.50,177,194,371.00
09/12/2005,14:52,1154.50,1155.00,1154.50,1154.75,1536,891,2427.00
09/12/2005,14:53,1154.75,1154.75,1154.50,1154.50,123,428,551.00
09/12/2005,14:54,1154.50,1154.75,1154.25,1154.25,83,526,609.00
09/12/2005,14:55,1154.50,1154.50,1154.00,1154.50,606,828,1434.00
09/12/2005,14:56,1154.25,1154.50,1154.00,1154.25,102,1416,1518.00
09/12/2005,14:57,1154.25,1154.50,1153.75,1153.75,1369,2904,4273.00
09/12/2005,14:58,1153.75,1154.00,1153.75,1154.00,1158,336,1494.00
09/12/2005,14:59,1154.25,1154.50,1154.00,1154.00,767,1338,2105.00
09/12/2005,15:00,1154.00,1154.25,1153.75,1154.00,1233,1473,2706.00
09/12/2005,15:01,1154.00,1154.25,1153.50,1154.00,2550,2441,4991.00
09/12/2005,15:02,1154.00,1154.25,1153.75,1154.25,803,695,1498.00
09/12/2005,15:03,1154.25,1154.25,1154.00,1154.00,40,507,547.00
09/12/2005,15:04,1154.00,1154.25,1154.00,1154.25,22,467,489.00
09/12/2005,15:05,1154.25,1154.25,1153.75,1154.00,250,472,722.00
09/12/2005,15:06,1154.25,1154.25,1153.75,1153.75,153,689,842.00
09/12/2005,15:07,1153.75,1154.00,1153.75,1153.75,269,488,757.00
09/12/2005,15:08,1154.00,1154.00,1153.75,1153.75,31,319,350.00
09/12/2005,15:09,1154.00,1154.00,1153.50,1153.50,149,1119,1268.00
09/12/2005,15:10,1153.75,1153.75,1153.50,1153.75,883,113,996.00
09/12/2005,15:11,1153.75,1153.75,1153.50,1153.50,143,279,422.00
09/12/2005,15:12,1153.50,1153.75,1153.50,1153.50,120,962,1082.00
09/12/2005,15:13,1153.50,1153.75,1153.50,1153.50,55,859,914.00
09/12/2005,15:14,1153.50,1153.75,1153.25,1153.75,2131,475,2606.00
09/12/2005,15:15,1153.50,1153.75,1153.25,1153.25,1916,1692,3608.00
09/12/2005,15:31,1153.00,1153.25,1152.75,1152.75,31,468,499.00
09/12/2005,15:32,1152.75,1152.75,1152.25,1152.50,42,402,444.00
09/12/2005,15:33,1152.50,1152.50,1152.00,1152.00,39,231,270.00
09/12/2005,15:34,1152.00,1152.50,1151.75,1152.25,282,271,553.00
09/12/2005,15:35,1152.50,1152.50,1152.25,1152.50,81,12,93.00
09/12/2005,15:36,1152.50,1152.75,1152.50,1152.75,486,3,489.00
09/12/2005,15:37,1152.50,1152.75,1152.50,1152.50,100,173,273.00
09/12/2005,15:38,1152.50,1152.50,1152.25,1152.25,5,385,390.00
09/12/2005,15:39,1152.25,1152.25,1152.00,1152.00,106,208,314.00
09/12/2005,15:40,1152.00,1152.00,1151.75,1152.00,5,195,200.00
09/12/2005,15:41,1151.75,1152.00,1151.75,1152.00,213,225,438.00
09/12/2005,15:42,1152.00,1152.50,1152.00,1152.25,86,13,99.00
09/12/2005,15:43,1152.25,1152.25,1152.25,1152.25,0,26,26.00
09/12/2005,15:44,1152.25,1152.50,1152.00,1152.00,3,37,40.00
09/12/2005,15:45,1152.25,1152.25,1151.75,1152.00,8,123,131.00
09/12/2005,15:46,1152.00,1152.00,1152.00,1152.00,21,0,21.00
09/12/2005,15:47,1152.25,1152.25,1152.00,1152.00,1,2,3.00
09/12/2005,15:48,1152.25,1152.25,1152.00,1152.25,8,3,11.00
09/12/2005,15:49,1152.25,1152.50,1152.25,1152.50,224,0,224.00
09/12/2005,15:50,1152.50,1152.50,1152.25,1152.50,19,20,39.00
09/12/2005,15:52,1152.50,1152.50,1152.25,1152.25,20,3,23.00
09/12/2005,15:53,1152.25,1152.50,1152.25,1152.25,1,3,4.00
09/12/2005,15:54,1152.25,1152.75,1152.25,1152.75,159,1,160.00
09/12/2005,15:55,1152.75,1152.75,1152.75,1152.75,56,0,56.00
09/12/2005,15:56,1152.75,1152.75,1152.75,1152.75,7,0,7.00
09/12/2005,15:57,1152.75,1152.75,1152.75,1152.75,14,0,14.00
09/12/2005,15:58,1152.50,1152.50,1152.50,1152.50,0,39,39.00
09/12/2005,15:59,1152.50,1152.50,1152.50,1152.50,0,19,19.00
09/12/2005,16:00,1152.50,1152.50,1152.25,1152.25,0,28,28.00
09/12/2005,17:03,1152.50,1152.75,1152.50,1152.75,6,0,6.00
09/12/2005,17:04,1152.50,1152.50,1152.50,1152.50,0,1,1.00
09/12/2005,17:05,1152.50,1152.50,1152.50,1152.50,0,1,1.00
09/12/2005,17:06,1152.75,1152.75,1152.75,1152.75,243,0,243.00
09/12/2005,17:07,1152.75,1152.75,1152.75,1152.75,17,0,17.00
09/12/2005,17:09,1152.75,1152.75,1152.75,1152.75,2,0,2.00
09/12/2005,17:10,1152.75,1152.75,1152.75,1152.75,4,0,4.00
09/12/2005,17:13,1153.00,1153.00,1153.00,1153.00,3,0,3.00
09/12/2005,17:15,1152.75,1153.00,1152.75,1153.00,2,6,8.00
09/12/2005,17:16,1152.75,1152.75,1152.75,1152.75,0,86,86.00
09/12/2005,17:17,1152.75,1152.75,1152.75,1152.75,0,21,21.00
09/12/2005,17:18,1152.75,1152.75,1152.75,1152.75,0,1,1.00
09/12/2005,17:19,1152.75,1153.00,1152.75,1153.00,1,2,3.00
09/12/2005,17:20,1153.00,1153.00,1153.00,1153.00,1,0,1.00
09/12/2005,17:21,1153.00,1153.00,1153.00,1153.00,1,0,1.00
09/12/2005,17:24,1152.75,1152.75,1152.75,1152.75,0,40,40.00
09/12/2005,17:25,1152.75,1152.75,1152.25,1152.50,14,178,192.00
09/12/2005,17:26,1152.25,1152.25,1152.25,1152.25,0,1,1.00
09/12/2005,17:29,1152.25,1152.25,1152.25,1152.25,0,3,3.00
09/12/2005,17:31,1152.25,1152.25,1152.25,1152.25,0,71,71.00
09/12/2005,17:32,1152.25,1152.25,1152.00,1152.25,16,365,381.00
09/12/2005,17:33,1152.25,1152.25,1152.00,1152.00,6,200,206.00
09/12/2005,17:34,1152.00,1152.00,1152.00,1152.00,0,89,89.00
09/12/2005,17:35,1152.00,1152.00,1152.00,1152.00,0,10,10.00
09/12/2005,17:36,1152.00,1152.00,1152.00,1152.00,0,3,3.00
09/12/2005,17:37,1152.00,1152.00,1152.00,1152.00,0,108,108.00
09/12/2005,17:39,1152.00,1152.00,1152.00,1152.00,0,1,1.00
09/12/2005,17:40,1152.00,1152.00,1152.00,1152.00,0,9,9.00
09/12/2005,17:41,1152.00,1152.00,1151.75,1152.00,89,2,91.00
09/12/2005,17:42,1152.00,1152.00,1152.00,1152.00,20,0,20.00
09/12/2005,17:43,1152.00,1152.00,1151.75,1151.75,3,22,25.00
09/12/2005,17:45,1152.25,1152.25,1152.25,1152.25,1,0,1.00
09/12/2005,17:46,1152.25,1152.25,1152.00,1152.00,1,2,3.00
09/12/2005,17:48,1152.00,1152.00,1152.00,1152.00,0,2,2.00
09/12/2005,17:50,1152.25,1152.25,1152.25,1152.25,1,0,1.00
09/12/2005,17:52,1152.25,1152.25,1152.25,1152.25,1,0,1.00
09/12/2005,17:53,1152.25,1152.25,1152.25,1152.25,20,0,20.00
09/12/2005,17:54,1152.00,1152.00,1152.00,1152.00,0,2,2.00
09/12/2005,18:06,1152.25,1152.25,1152.25,1152.25,2,0,2.00
09/12/2005,18:07,1152.25,1152.25,1152.25,1152.25,1,0,1.00
09/12/2005,18:08,1152.00,1152.00,1152.00,1152.00,0,1,1.00
09/12/2005,18:10,1152.25,1152.25,1152.25,1152.25,1,0,1.00
09/12/2005,18:11,1152.25,1152.25,1152.25,1152.25,7,0,7.00
09/12/2005,18:19,1152.25,1152.25,1152.25,1152.25,1,0,1.00
09/12/2005,18:20,1152.25,1152.25,1152.25,1152.25,2,0,2.00
09/12/2005,18:33,1152.00,1152.00,1152.00,1152.00,0,1,1.00
09/12/2005,18:39,1152.25,1152.25,1152.25,1152.25,2,0,2.00
09/12/2005,18:49,1152.25,1152.25,1152.25,1152.25,1,0,1.00
09/12/2005,18:51,1152.25,1152.25,1152.25,1152.25,15,0,15.00
09/12/2005,18:52,1152.25,1152.25,1152.25,1152.25,1,0,1.00
09/12/2005,18:54,1152.00,1152.25,1152.00,1152.25,5,3,8.00
09/12/2005,18:58,1152.25,1152.25,1152.25,1152.25,10,0,10.00
09/12/2005,19:01,1152.25,1152.25,1152.25,1152.25,3,0,3.00
09/12/2005,19:03,1152.25,1152.25,1152.25,1152.25,1,0,1.00
09/12/2005,19:07,1152.00,1152.00,1152.00,1152.00,0,119,119.00
09/12/2005,19:09,1152.00,1152.00,1152.00,1152.00,0,2,2.00
09/12/2005,19:10,1152.00,1152.00,1152.00,1152.00,0,3,3.00
09/12/2005,19:22,1152.25,1152.25,1152.25,1152.25,15,0,15.00
09/12/2005,19:23,1152.25,1152.25,1152.25,1152.25,3,0,3.00
09/12/2005,19:25,1152.25,1152.25,1152.25,1152.25,2,0,2.00
09/12/2005,19:31,1152.25,1152.25,1152.25,1152.25,16,0,16.00
09/12/2005,19:32,1152.25,1152.25,1152.25,1152.25,2,0,2.00
09/12/2005,19:33,1152.25,1152.25,1152.25,1152.25,2,0,2.00
09/12/2005,19:37,1152.00,1152.00,1152.00,1152.00,0,2,2.00
09/12/2005,19:39,1152.25,1152.25,1152.25,1152.25,1,0,1.00
09/12/2005,19:40,1152.25,1152.25,1152.25,1152.25,1,0,1.00
09/12/2005,19:43,1152.25,1152.25,1152.25,1152.25,5,0,5.00
09/12/2005,19:51,1152.25,1152.25,1152.25,1152.25,21,0,21.00
09/12/2005,19:52,1152.25,1152.25,1152.25,1152.25,3,0,3.00
09/12/2005,19:58,1152.25,1152.25,1152.25,1152.25,1,0,1.00
09/12/2005,20:05,1152.00,1152.00,1152.00,1152.00,0,75,75.00
09/12/2005,20:06,1152.00,1152.00,1152.00,1152.00,0,10,10.00
09/12/2005,20:07,1152.00,1152.25,1152.00,1152.25,3,14,17.00
09/12/2005,20:11,1152.25,1152.25,1152.25,1152.25,5,0,5.00
09/12/2005,20:13,1152.25,1152.25,1152.25,1152.25,1,0,1.00
09/12/2005,20:15,1152.25,1152.25,1152.25,1152.25,1,0,1.00
09/12/2005,20:17,1152.25,1152.25,1152.25,1152.25,5,0,5.00
09/12/2005,20:19,1152.25,1152.25,1152.25,1152.25,1,0,1.00
09/12/2005,20:22,1152.25,1152.25,1152.25,1152.25,2,0,2.00
09/12/2005,20:32,1152.25,1152.25,1152.00,1152.00,10,1,11.00
09/12/2005,20:39,1152.25,1152.50,1152.25,1152.50,289,0,289.00
09/12/2005,20:40,1152.50,1152.50,1152.50,1152.50,60,0,60.00
09/12/2005,20:41,1152.50,1152.50,1152.50,1152.50,11,0,11.00
09/12/2005,20:42,1152.50,1152.50,1152.50,1152.50,5,0,5.00
09/12/2005,20:43,1152.50,1152.50,1152.50,1152.50,21,0,21.00
09/12/2005,20:46,1152.25,1152.25,1152.25,1152.25,0,1,1.00
09/12/2005,20:49,1152.25,1152.25,1152.25,1152.25,0,6,6.00
09/12/2005,20:50,1152.50,1152.50,1152.25,1152.25,5,2,7.00
09/12/2005,20:51,1152.25,1152.25,1152.25,1152.25,0,1,1.00
09/12/2005,20:52,1152.25,1152.25,1152.25,1152.25,0,1,1.00
09/12/2005,20:57,1152.25,1152.25,1152.25,1152.25,0,1,1.00
09/12/2005,20:58,1152.50,1152.50,1152.50,1152.50,2,0,2.00
09/12/2005,21:01,1152.50,1152.50,1152.50,1152.50,5,0,5.00
09/12/2005,21:05,1152.50,1152.50,1152.50,1152.50,2,0,2.00
09/12/2005,21:07,1152.50,1152.50,1152.50,1152.50,4,0,4.00
09/12/2005,21:08,1152.50,1152.50,1152.50,1152.50,1,0,1.00
09/12/2005,21:10,1152.25,1152.25,1152.25,1152.25,0,1,1.00
09/12/2005,21:19,1152.50,1152.50,1152.50,1152.50,4,0,4.00
09/12/2005,21:20,1152.50,1152.50,1152.50,1152.50,30,0,30.00
09/12/2005,21:21,1152.50,1152.50,1152.50,1152.50,1,0,1.00
09/12/2005,21:23,1152.25,1152.25,1152.25,1152.25,0,25,25.00
09/12/2005,21:30,1152.25,1152.25,1152.25,1152.25,0,5,5.00
09/12/2005,21:32,1152.50,1152.50,1152.50,1152.50,21,0,21.00
09/12/2005,21:35,1152.50,1152.50,1152.50,1152.50,4,0,4.00
09/12/2005,21:38,1152.25,1152.25,1152.25,1152.25,0,15,15.00
09/12/2005,21:42,1152.25,1152.25,1152.25,1152.25,0,1,1.00
09/12/2005,21:45,1152.25,1152.25,1152.25,1152.25,0,7,7.00
09/12/2005,21:46,1152.25,1152.25,1152.25,1152.25,0,1,1.00
09/12/2005,21:51,1152.25,1152.25,1152.25,1152.25,0,92,92.00
09/12/2005,21:52,1152.00,1152.00,1152.00,1152.00,0,75,75.00
09/12/2005,22:00,1152.00,1152.00,1152.00,1152.00,0,5,5.00
09/12/2005,22:01,1152.00,1152.00,1152.00,1152.00,0,5,5.00
09/12/2005,22:02,1152.25,1152.25,1152.25,1152.25,20,0,20.00
09/12/2005,22:03,1152.25,1152.25,1152.00,1152.00,10,5,15.00
09/12/2005,22:10,1152.25,1152.25,1152.00,1152.00,5,1,6.00
09/12/2005,22:12,1152.00,1152.00,1152.00,1152.00,0,1,1.00
09/12/2005,22:13,1152.25,1152.25,1152.00,1152.00,6,1,7.00
09/12/2005,22:15,1152.25,1152.25,1152.00,1152.00,1,1,2.00
09/12/2005,22:24,1152.00,1152.00,1152.00,1152.00,0,10,10.00
09/12/2005,22:30,1152.25,1152.50,1152.25,1152.50,32,0,32.00
09/12/2005,22:31,1152.25,1152.25,1152.25,1152.25,0,1,1.00
09/12/2005,22:32,1152.25,1152.25,1152.25,1152.25,0,1,1.00
09/12/2005,22:34,1152.50,1152.50,1152.25,1152.25,1,1,2.00
09/12/2005,22:37,1152.25,1152.25,1152.25,1152.25,0,1,1.00
09/12/2005,22:38,1152.25,1152.25,1152.25,1152.25,0,80,80.00
09/12/2005,22:39,1152.25,1152.25,1152.25,1152.25,0,17,17.00
09/12/2005,22:40,1152.25,1152.25,1152.25,1152.25,0,14,14.00
09/12/2005,22:43,1152.25,1152.50,1152.25,1152.50,5,1,6.00
09/12/2005,22:53,1152.50,1152.50,1152.50,1152.50,1,0,1.00
09/12/2005,22:55,1152.50,1152.50,1152.50,1152.50,1,0,1.00
09/12/2005,22:56,1152.50,1152.50,1152.50,1152.50,1,0,1.00
09/12/2005,23:04,1152.25,1152.25,1152.25,1152.25,0,10,10.00
09/12/2005,23:24,1152.25,1152.25,1152.25,1152.25,0,1,1.00
09/12/2005,23:34,1152.25,1152.25,1152.25,1152.25,0,3,3.00
09/12/2005,23:35,1152.25,1152.25,1152.25,1152.25,0,5,5.00
09/12/2005,23:38,1152.25,1152.25,1152.25,1152.25,0,2,2.00
09/12/2005,23:39,1152.50,1152.50,1152.50,1152.50,10,0,10.00
09/12/2005,23:41,1152.50,1152.50,1152.50,1152.50,2,0,2.00
09/12/2005,23:43,1152.50,1152.50,1152.50,1152.50,1,0,1.00
09/12/2005,23:49,1152.50,1152.50,1152.50,1152.50,1,0,1.00
09/12/2005,23:52,1152.50,1152.50,1152.25,1152.25,2,1,3.00
09/12/2005,23:53,1152.25,1152.50,1152.25,1152.50,3,4,7.00
09/12/2005,23:56,1152.25,1152.25,1152.25,1152.25,0,52,52.00
09/12/2005,23:57,1152.25,1152.25,1152.25,1152.25,0,5,5.00
09/13/2005,00:04,1152.25,1152.25,1152.25,1152.25,0,1,1.00
09/13/2005,00:05,1152.25,1152.25,1152.25,1152.25,0,1,1.00
09/13/2005,00:06,1152.25,1152.25,1152.25,1152.25,0,2,2.00
09/13/2005,00:09,1152.25,1152.25,1152.25,1152.25,0,3,3.00
09/13/2005,00:11,1152.25,1152.25,1152.25,1152.25,0,1,1.00
09/13/2005,00:12,1152.25,1152.25,1152.25,1152.25,0,1,1.00
09/13/2005,00:13,1152.25,1152.25,1152.00,1152.00,0,5,5.00
09/13/2005,00:25,1152.00,1152.00,1152.00,1152.00,0,2,2.00
09/13/2005,00:32,1152.25,1152.25,1152.25,1152.25,2,0,2.00
09/13/2005,00:37,1152.25,1152.25,1152.25,1152.25,2,0,2.00
09/13/2005,00:41,1152.00,1152.00,1152.00,1152.00,0,13,13.00
09/13/2005,00:45,1152.00,1152.00,1152.00,1152.00,0,40,40.00
09/13/2005,00:50,1152.25,1152.25,1152.25,1152.25,8,0,8.00
09/13/2005,00:52,1152.25,1152.25,1152.25,1152.25,1,0,1.00
09/13/2005,00:53,1152.25,1152.25,1152.25,1152.25,101,0,101.00
09/13/2005,00:56,1152.50,1152.50,1152.50,1152.50,11,0,11.00
09/13/2005,00:59,1152.50,1152.50,1152.50,1152.50,179,0,179.00
09/13/2005,01:00,1152.50,1152.50,1152.50,1152.50,20,0,20.00
09/13/2005,01:01,1152.50,1152.50,1152.50,1152.50,12,0,12.00
09/13/2005,01:02,1152.50,1152.50,1152.50,1152.50,3,0,3.00
09/13/2005,01:08,1152.50,1152.50,1152.50,1152.50,1,0,1.00
09/13/2005,01:10,1152.50,1152.50,1152.50,1152.50,1,0,1.00
09/13/2005,01:16,1152.50,1152.50,1152.50,1152.50,2,0,2.00
09/13/2005,01:17,1152.25,1152.25,1152.25,1152.25,0,7,7.00
09/13/2005,01:18,1152.50,1152.50,1152.50,1152.50,10,0,10.00
09/13/2005,01:20,1152.50,1152.50,1152.50,1152.50,21,0,21.00
09/13/2005,01:21,1152.25,1152.50,1152.25,1152.50,8,5,13.00
09/13/2005,01:23,1152.50,1152.50,1152.50,1152.50,10,0,10.00
09/13/2005,01:24,1152.25,1152.25,1152.25,1152.25,0,45,45.00
09/13/2005,01:25,1152.25,1152.25,1152.25,1152.25,0,10,10.00
09/13/2005,01:26,1152.25,1152.25,1152.25,1152.25,0,1,1.00
09/13/2005,01:28,1152.50,1152.50,1152.50,1152.50,1,0,1.00
09/13/2005,01:30,1152.25,1152.25,1152.25,1152.25,0,8,8.00
09/13/2005,01:32,1152.50,1152.50,1152.50,1152.50,1,0,1.00
09/13/2005,01:40,1152.50,1152.50,1152.50,1152.50,34,0,34.00
09/13/2005,01:41,1152.25,1152.50,1152.25,1152.50,1,1,2.00
09/13/2005,01:42,1152.50,1152.50,1152.50,1152.50,4,0,4.00
09/13/2005,01:43,1152.25,1152.25,1152.25,1152.25,0,52,52.00
09/13/2005,01:44,1152.50,1152.75,1152.50,1152.50,22,1,23.00
09/13/2005,01:46,1152.50,1152.50,1152.50,1152.50,0,20,20.00
09/13/2005,01:48,1152.50,1152.75,1152.50,1152.75,1,1,2.00
09/13/2005,01:51,1152.75,1152.75,1152.75,1152.75,2,0,2.00
09/13/2005,01:53,1152.75,1152.75,1152.75,1152.75,1,0,1.00
09/13/2005,01:54,1152.50,1152.50,1152.50,1152.50,0,1,1.00
09/13/2005,01:55,1152.50,1152.50,1152.50,1152.50,0,16,16.00
09/13/2005,01:56,1152.50,1152.50,1152.25,1152.25,0,51,51.00
09/13/2005,01:57,1152.50,1152.50,1152.50,1152.50,32,0,32.00
09/13/2005,01:58,1152.50,1152.50,1152.50,1152.50,4,0,4.00
09/13/2005,01:59,1152.25,1152.75,1152.00,1152.50,16,61,77.00
09/13/2005,02:00,1152.50,1152.50,1152.50,1152.50,0,4,4.00
09/13/2005,02:01,1152.75,1152.75,1152.50,1152.75,5,16,21.00
09/13/2005,02:02,1152.75,1152.75,1152.50,1152.50,4,19,23.00
09/13/2005,02:03,1152.50,1152.50,1152.50,1152.50,0,1,1.00
09/13/2005,02:04,1152.50,1152.50,1152.50,1152.50,0,27,27.00
09/13/2005,02:05,1152.50,1152.50,1152.50,1152.50,0,56,56.00
09/13/2005,02:06,1152.50,1152.50,1152.25,1152.50,14,23,37.00
09/13/2005,02:07,1152.50,1152.50,1152.50,1152.50,14,0,14.00
09/13/2005,02:08,1152.75,1152.75,1152.50,1152.50,25,58,83.00
09/13/2005,02:09,1152.25,1152.25,1152.00,1152.25,12,67,79.00
09/13/2005,02:10,1152.25,1152.25,1152.25,1152.25,5,0,5.00
09/13/2005,02:11,1152.00,1152.25,1152.00,1152.25,134,5,139.00
09/13/2005,02:12,1152.25,1152.25,1152.25,1152.25,3,0,3.00
09/13/2005,02:13,1152.25,1152.25,1152.25,1152.25,12,0,12.00
09/13/2005,02:14,1152.50,1152.50,1152.25,1152.25,59,4,63.00
09/13/2005,02:15,1152.25,1152.50,1152.25,1152.50,1,2,3.00
09/13/2005,02:16,1152.25,1152.25,1152.25,1152.25,0,15,15.00
09/13/2005,02:17,1152.25,1152.25,1152.25,1152.25,0,225,225.00
09/13/2005,02:18,1152.25,1152.25,1152.00,1152.25,3,6,9.00
09/13/2005,02:19,1152.50,1152.50,1152.50,1152.50,4,0,4.00
09/13/2005,02:20,1152.50,1152.50,1152.50,1152.50,15,0,15.00
09/13/2005,02:21,1152.25,1152.50,1152.25,1152.25,2,207,209.00
09/13/2005,02:22,1152.25,1152.25,1152.00,1152.00,0,60,60.00
09/13/2005,02:23,1152.00,1152.00,1152.00,1152.00,0,22,22.00
09/13/2005,02:24,1152.00,1152.00,1151.75,1151.75,5,666,671.00
09/13/2005,02:25,1152.00,1152.00,1152.00,1152.00,62,0,62.00
09/13/2005,02:26,1152.00,1152.00,1152.00,1152.00,2,0,2.00
09/13/2005,02:27,1152.25,1152.25,1152.25,1152.25,109,0,109.00
09/13/2005,02:28,1152.25,1152.25,1152.25,1152.25,51,0,51.00
09/13/2005,02:29,1152.00,1152.00,1152.00,1152.00,0,2,2.00
09/13/2005,02:31,1152.00,1152.00,1151.75,1152.00,18,38,56.00
09/13/2005,02:32,1152.00,1152.00,1152.00,1152.00,53,0,53.00
09/13/2005,02:33,1152.00,1152.00,1151.75,1152.00,13,1,14.00
09/13/2005,02:34,1152.00,1152.00,1152.00,1152.00,91,0,91.00
09/13/2005,02:36,1152.00,1152.00,1151.75,1151.75,47,15,62.00
09/13/2005,02:37,1152.00,1152.00,1151.50,1151.75,2,302,304.00
09/13/2005,02:38,1151.75,1151.75,1151.50,1151.50,18,120,138.00
09/13/2005,02:39,1151.75,1151.75,1151.75,1151.75,2,0,2.00
09/13/2005,02:40,1151.50,1151.75,1151.25,1151.50,49,952,1001.00
09/13/2005,02:41,1151.50,1151.50,1151.25,1151.50,75,2,77.00
09/13/2005,02:42,1151.50,1151.50,1151.50,1151.50,28,0,28.00
09/13/2005,02:43,1151.50,1151.75,1151.50,1151.50,20,8,28.00
09/13/2005,02:44,1151.50,1151.50,1151.50,1151.50,0,227,227.00
09/13/2005,02:45,1151.75,1151.75,1151.50,1151.75,297,5,302.00
09/13/2005,02:46,1151.50,1151.50,1151.25,1151.50,21,51,72.00
09/13/2005,02:47,1151.50,1151.50,1151.25,1151.25,4,289,293.00
09/13/2005,02:48,1151.25,1151.25,1151.00,1151.25,3,310,313.00
09/13/2005,02:49,1151.25,1151.25,1151.00,1151.25,44,1,45.00
09/13/2005,02:50,1151.25,1151.25,1151.00,1151.00,39,250,289.00
09/13/2005,02:51,1151.00,1151.00,1150.75,1150.75,0,354,354.00
09/13/2005,02:52,1150.75,1151.00,1150.50,1150.50,20,287,307.00
09/13/2005,02:53,1150.75,1150.75,1150.75,1150.75,7,0,7.00
09/13/2005,02:54,1150.50,1150.50,1150.25,1150.25,109,191,300.00
09/13/2005,02:55,1150.50,1150.50,1150.25,1150.50,43,3,46.00
09/13/2005,02:56,1150.50,1150.75,1150.50,1150.50,96,130,226.00
09/13/2005,02:57,1150.50,1150.50,1150.25,1150.25,0,22,22.00
09/13/2005,02:58,1150.25,1150.25,1150.00,1150.25,53,259,312.00
09/13/2005,02:59,1150.25,1150.25,1150.25,1150.25,3,0,3.00
09/13/2005,03:00,1150.25,1150.25,1150.25,1150.25,83,0,83.00
09/13/2005,03:01,1150.00,1150.25,1150.00,1150.00,20,62,82.00
09/13/2005,03:02,1150.25,1150.25,1150.00,1150.00,2,69,71.00
09/13/2005,03:03,1150.25,1150.25,1150.00,1150.00,7,3,10.00
09/13/2005,03:04,1150.25,1150.50,1150.00,1150.50,176,76,252.00
09/13/2005,03:05,1150.25,1150.50,1150.25,1150.50,6,2,8.00
09/13/2005,03:06,1150.50,1150.50,1150.25,1150.25,99,42,141.00
09/13/2005,03:07,1150.25,1150.25,1150.00,1150.00,0,27,27.00
09/13/2005,03:08,1150.00,1150.50,1150.00,1150.25,40,103,143.00
09/13/2005,03:09,1150.25,1150.50,1150.25,1150.50,24,10,34.00
09/13/2005,03:10,1150.25,1150.50,1150.25,1150.50,2,15,17.00
09/13/2005,03:11,1150.25,1150.25,1150.25,1150.25,0,45,45.00
09/13/2005,03:12,1150.25,1150.25,1150.25,1150.25,0,58,58.00
09/13/2005,03:13,1150.00,1150.25,1150.00,1150.25,6,84,90.00
09/13/2005,03:14,1150.25,1150.25,1150.25,1150.25,6,0,6.00
09/13/2005,03:15,1150.25,1150.25,1150.25,1150.25,1,0,1.00
09/13/2005,03:16,1150.25,1150.25,1150.25,1150.25,46,0,46.00
09/13/2005,03:17,1150.25,1150.25,1150.25,1150.25,46,0,46.00
09/13/2005,03:18,1150.25,1150.25,1149.75,1149.75,25,324,349.00
09/13/2005,03:19,1150.00,1150.00,1149.75,1149.75,4,25,29.00
09/13/2005,03:20,1149.75,1149.75,1149.75,1149.75,0,20,20.00
09/13/2005,03:22,1149.75,1150.00,1149.50,1150.00,49,81,130.00
09/13/2005,03:23,1149.75,1149.75,1149.75,1149.75,0,97,97.00
09/13/2005,03:24,1149.75,1149.75,1149.75,1149.75,0,79,79.00
09/13/2005,03:25,1149.75,1150.00,1149.75,1149.75,2,41,43.00
09/13/2005,03:26,1149.75,1149.75,1149.75,1149.75,0,1,1.00
09/13/2005,03:27,1149.75,1150.00,1149.75,1149.75,2,36,38.00
09/13/2005,03:28,1150.00,1150.50,1150.00,1150.50,281,0,281.00
09/13/2005,03:29,1150.50,1150.75,1150.50,1150.50,86,33,119.00
09/13/2005,03:30,1150.75,1150.75,1150.75,1150.75,78,0,78.00
09/13/2005,03:31,1150.50,1150.50,1150.50,1150.50,0,13,13.00
09/13/2005,03:32,1150.50,1150.50,1150.25,1150.25,0,17,17.00
09/13/2005,03:34,1150.25,1150.25,1150.25,1150.25,0,60,60.00
09/13/2005,03:35,1150.25,1150.25,1150.25,1150.25,0,212,212.00
09/13/2005,03:36,1150.25,1150.25,1150.25,1150.25,0,1,1.00
09/13/2005,03:37,1150.25,1150.25,1150.25,1150.25,0,2,2.00
09/13/2005,03:38,1150.25,1150.25,1150.25,1150.25,0,76,76.00
09/13/2005,03:39,1150.25,1150.25,1150.25,1150.25,0,13,13.00
09/13/2005,03:40,1150.25,1150.25,1150.25,1150.25,0,9,9.00
09/13/2005,03:41,1150.25,1150.25,1150.25,1150.25,0,7,7.00
09/13/2005,03:42,1150.50,1150.50,1150.25,1150.25,1,3,4.00
09/13/2005,03:43,1150.50,1150.50,1150.50,1150.50,1,0,1.00
09/13/2005,03:44,1150.25,1150.50,1150.00,1150.50,150,99,249.00
09/13/2005,03:45,1150.25,1150.25,1150.00,1150.00,100,41,141.00
09/13/2005,03:46,1150.00,1150.00,1150.00,1150.00,0,49,49.00
09/13/2005,03:47,1149.75,1149.75,1149.75,1149.75,0,272,272.00
09/13/2005,03:48,1150.00,1150.00,1150.00,1150.00,6,0,6.00
09/13/2005,03:49,1149.75,1149.75,1149.75,1149.75,0,20,20.00
09/13/2005,03:50,1150.00,1150.00,1150.00,1150.00,31,0,31.00
09/13/2005,03:51,1150.00,1150.00,1150.00,1150.00,30,0,30.00
09/13/2005,03:52,1150.00,1150.00,1149.75,1150.00,31,20,51.00
09/13/2005,03:53,1150.00,1150.00,1150.00,1150.00,20,0,20.00
09/13/2005,03:54,1150.00,1150.25,1150.00,1150.25,33,0,33.00
09/13/2005,03:56,1150.00,1150.00,1149.75,1149.75,0,52,52.00
09/13/2005,03:57,1150.00,1150.00,1150.00,1150.00,1,0,1.00
09/13/2005,03:58,1150.00,1150.25,1150.00,1150.25,52,15,67.00
09/13/2005,03:59,1150.00,1150.00,1150.00,1150.00,0,49,49.00
09/13/2005,04:00,1150.25,1150.25,1150.25,1150.25,1,0,1.00
09/13/2005,04:01,1150.25,1150.25,1150.25,1150.25,1,0,1.00
09/13/2005,04:02,1150.25,1150.25,1150.25,1150.25,3,0,3.00
09/13/2005,04:03,1150.25,1150.25,1150.25,1150.25,61,0,61.00
09/13/2005,04:04,1150.25,1150.25,1150.25,1150.25,25,0,25.00
09/13/2005,04:05,1150.25,1150.25,1150.25,1150.25,5,0,5.00
09/13/2005,04:07,1150.50,1150.50,1150.50,1150.50,101,0,101.00
09/13/2005,04:08,1150.50,1150.50,1150.25,1150.25,3,5,8.00
09/13/2005,04:13,1150.25,1150.50,1150.25,1150.50,2,9,11.00
09/13/2005,04:14,1150.25,1150.50,1150.25,1150.25,2,2,4.00
09/13/2005,04:18,1150.50,1150.50,1150.50,1150.50,10,0,10.00
09/13/2005,04:20,1150.25,1150.25,1150.25,1150.25,0,64,64.00
09/13/2005,04:21,1150.25,1150.25,1150.25,1150.25,0,31,31.00
09/13/2005,04:22,1150.00,1150.00,1150.00,1150.00,0,30,30.00
09/13/2005,04:23,1150.25,1150.25,1150.00,1150.00,1,2,3.00
09/13/2005,04:26,1150.00,1150.00,1150.00,1150.00,0,2,2.00
09/13/2005,04:28,1150.00,1150.00,1150.00,1150.00,0,2,2.00
09/13/2005,04:30,1150.00,1150.00,1150.00,1150.00,0,6,6.00
09/13/2005,04:31,1150.25,1150.25,1150.25,1150.25,29,0,29.00
09/13/2005,04:32,1150.25,1150.25,1150.25,1150.25,4,0,4.00
09/13/2005,04:33,1150.25,1150.50,1150.25,1150.50,99,0,99.00
09/13/2005,04:34,1150.50,1151.00,1150.50,1151.00,126,0,126.00
09/13/2005,04:35,1151.00,1151.00,1150.75,1151.00,198,146,344.00
09/13/2005,04:36,1151.25,1151.50,1151.25,1151.25,118,28,146.00
09/13/2005,04:37,1151.25,1151.50,1151.25,1151.25,34,18,52.00
09/13/2005,04:38,1151.25,1151.25,1151.00,1151.00,0,73,73.00
09/13/2005,04:39,1151.00,1151.00,1150.75,1151.00,25,54,79.00
09/13/2005,04:40,1150.75,1150.75,1150.75,1150.75,0,14,14.00
09/13/2005,04:41,1150.75,1150.75,1150.75,1150.75,0,1,1.00
09/13/2005,04:45,1150.75,1150.75,1150.50,1150.75,3,107,110.00
09/13/2005,04:46,1150.75,1150.75,1150.50,1150.50,1,1,2.00
09/13/2005,04:47,1150.50,1150.50,1150.50,1150.50,0,2,2.00
09/13/2005,04:48,1150.50,1150.50,1150.25,1150.25,0,152,152.00
09/13/2005,04:49,1150.25,1150.50,1150.25,1150.50,6,29,35.00
09/13/2005,04:50,1150.50,1150.50,1150.25,1150.25,4,104,108.00
09/13/2005,04:52,1150.25,1150.50,1150.25,1150.50,45,119,164.00
09/13/2005,04:53,1150.50,1150.50,1150.50,1150.50,92,0,92.00
09/13/2005,04:54,1150.75,1150.75,1150.50,1150.50,2,1,3.00
09/13/2005,04:55,1150.75,1150.75,1150.50,1150.50,2,2,4.00
09/13/2005,04:56,1150.75,1150.75,1150.75,1150.75,12,0,12.00
09/13/2005,04:57,1150.75,1150.75,1150.75,1150.75,1,0,1.00
09/13/2005,04:58,1150.50,1150.50,1150.50,1150.50,0,75,75.00
09/13/2005,05:00,1150.50,1150.75,1150.50,1150.50,1,163,164.00
09/13/2005,05:01,1150.50,1150.50,1150.50,1150.50,0,27,27.00
09/13/2005,05:02,1150.50,1150.50,1150.50,1150.50,0,63,63.00
09/13/2005,05:03,1150.25,1150.25,1150.25,1150.25,0,104,104.00
09/13/2005,05:04,1150.25,1150.50,1150.25,1150.50,1,6,7.00
09/13/2005,05:05,1150.50,1150.50,1150.50,1150.50,44,0,44.00
09/13/2005,05:06,1150.50,1150.75,1150.50,1150.75,60,0,60.00
09/13/2005,05:07,1150.50,1150.50,1150.50,1150.50,0,5,5.00
09/13/2005,05:08,1150.50,1150.50,1150.50,1150.50,0,4,4.00
09/13/2005,05:09,1150.50,1150.50,1150.50,1150.50,0,5,5.00
09/13/2005,05:10,1150.75,1150.75,1150.75,1150.75,17,0,17.00
09/13/2005,05:11,1150.50,1150.50,1150.50,1150.50,0,113,113.00
09/13/2005,05:12,1150.50,1150.50,1150.50,1150.50,0,85,85.00
09/13/2005,05:13,1150.25,1150.50,1150.25,1150.50,23,5,28.00
09/13/2005,05:15,1150.25,1150.25,1150.25,1150.25,0,67,67.00
09/13/2005,05:17,1150.25,1150.25,1150.25,1150.25,0,90,90.00
09/13/2005,05:18,1150.25,1150.25,1150.25,1150.25,0,4,4.00
09/13/2005,05:19,1150.25,1150.25,1150.25,1150.25,0,40,40.00
09/13/2005,05:20,1150.25,1150.25,1150.00,1150.25,1,10,11.00
09/13/2005,05:21,1150.00,1150.25,1150.00,1150.00,7,105,112.00
09/13/2005,05:22,1150.00,1150.00,1150.00,1150.00,0,1,1.00
09/13/2005,05:23,1150.00,1150.00,1150.00,1150.00,0,5,5.00
09/13/2005,05:24,1150.25,1150.25,1150.25,1150.25,133,0,133.00
09/13/2005,05:25,1150.25,1150.25,1150.25,1150.25,9,0,9.00
09/13/2005,05:26,1150.50,1150.50,1150.50,1150.50,3,0,3.00
09/13/2005,05:27,1150.25,1150.25,1150.25,1150.25,0,17,17.00
09/13/2005,05:28,1150.00,1150.00,1150.00,1150.00,0,25,25.00
09/13/2005,05:29,1150.00,1150.25,1150.00,1150.25,2,5,7.00
09/13/2005,05:30,1150.25,1150.50,1150.00,1150.25,196,6,202.00
09/13/2005,05:31,1150.25,1150.25,1150.25,1150.25,0,109,109.00
09/13/2005,05:32,1150.25,1150.25,1150.25,1150.25,0,11,11.00
09/13/2005,05:34,1150.25,1150.50,1150.25,1150.50,54,5,59.00
09/13/2005,05:35,1150.50,1150.50,1150.25,1150.25,25,5,30.00
09/13/2005,05:36,1150.25,1150.25,1150.25,1150.25,0,10,10.00
09/13/2005,05:37,1150.25,1150.25,1150.25,1150.25,0,5,5.00
09/13/2005,05:38,1150.25,1150.25,1150.25,1150.25,0,5,5.00
09/13/2005,05:39,1150.25,1150.25,1150.25,1150.25,0,6,6.00
09/13/2005,05:40,1150.50,1150.50,1150.50,1150.50,3,0,3.00
09/13/2005,05:41,1150.50,1150.75,1150.25,1150.25,34,44,78.00
09/13/2005,05:43,1150.25,1150.25,1150.25,1150.25,0,5,5.00
09/13/2005,05:45,1150.25,1150.25,1150.25,1150.25,0,15,15.00
09/13/2005,05:46,1150.25,1150.25,1150.25,1150.25,0,109,109.00
09/13/2005,05:47,1150.25,1150.25,1150.00,1150.00,0,22,22.00
09/13/2005,05:48,1150.00,1150.00,1150.00,1150.00,0,112,112.00
09/13/2005,05:49,1150.00,1150.00,1150.00,1150.00,0,15,15.00
09/13/2005,05:50,1150.00,1150.00,1149.50,1149.50,6,341,347.00
09/13/2005,05:51,1149.75,1149.75,1149.75,1149.75,85,0,85.00
09/13/2005,05:52,1150.00,1150.00,1149.75,1149.75,3,59,62.00
09/13/2005,05:53,1149.75,1149.75,1149.75,1149.75,0,166,166.00
09/13/2005,05:54,1149.75,1149.75,1149.75,1149.75,0,44,44.00
09/13/2005,05:55,1149.50,1149.75,1149.50,1149.75,40,5,45.00
09/13/2005,05:56,1149.75,1149.75,1149.50,1149.50,264,92,356.00
09/13/2005,05:57,1149.75,1149.75,1149.75,1149.75,206,0,206.00
09/13/2005,05:58,1149.75,1149.75,1149.75,1149.75,118,0,118.00
09/13/2005,05:59,1149.75,1149.75,1149.50,1149.50,31,13,44.00
09/13/2005,06:00,1149.75,1149.75,1149.50,1149.75,103,1,104.00
09/13/2005,06:01,1149.75,1149.75,1149.75,1149.75,91,0,91.00
09/13/2005,06:02,1149.75,1149.75,1149.75,1149.75,216,0,216.00
09/13/2005,06:03,1150.00,1150.00,1149.75,1149.75,2,308,310.00
09/13/2005,06:05,1149.75,1150.00,1149.75,1149.75,3,20,23.00
09/13/2005,06:06,1149.75,1149.75,1149.75,1149.75,0,5,5.00
09/13/2005,06:07,1150.00,1150.00,1150.00,1150.00,1,0,1.00
09/13/2005,06:08,1149.75,1149.75,1149.75,1149.75,0,5,5.00
09/13/2005,06:09,1150.00,1150.00,1150.00,1150.00,2,0,2.00
09/13/2005,06:10,1150.00,1150.00,1149.75,1149.75,5,5,10.00
09/13/2005,06:11,1150.00,1150.00,1150.00,1150.00,1,0,1.00
09/13/2005,06:12,1150.00,1150.00,1150.00,1150.00,200,0,200.00
09/13/2005,06:13,1149.75,1150.00,1149.75,1150.00,1,5,6.00
09/13/2005,06:14,1150.00,1150.00,1149.75,1149.75,2,5,7.00
09/13/2005,06:16,1149.75,1150.00,1149.75,1150.00,3,5,8.00
09/13/2005,06:17,1150.00,1150.00,1149.75,1149.75,25,5,30.00
09/13/2005,06:18,1149.75,1149.75,1149.75,1149.75,0,201,201.00
09/13/2005,06:19,1149.75,1149.75,1149.50,1149.50,7,214,221.00
09/13/2005,06:20,1149.75,1149.75,1149.50,1149.75,11,1,12.00
09/13/2005,06:21,1149.75,1149.75,1149.75,1149.75,36,0,36.00
09/13/2005,06:22,1149.50,1150.00,1149.50,1150.00,78,4,82.00
09/13/2005,06:23,1149.75,1149.75,1149.75,1149.75,0,66,66.00
09/13/2005,06:24,1149.75,1149.75,1149.75,1149.75,0,14,14.00
09/13/2005,06:25,1149.50,1149.75,1149.50,1149.50,113,51,164.00
09/13/2005,06:26,1149.50,1149.75,1149.25,1149.50,51,277,328.00
09/13/2005,06:27,1149.50,1149.50,1149.25,1149.50,1,66,67.00
09/13/2005,06:28,1149.50,1149.50,1149.25,1149.25,1,2,3.00
09/13/2005,06:29,1149.25,1149.25,1149.25,1149.25,0,419,419.00
09/13/2005,06:30,1149.25,1149.25,1149.00,1149.25,7,82,89.00
09/13/2005,06:31,1149.00,1149.00,1148.75,1148.75,34,439,473.00
09/13/2005,06:32,1149.00,1149.25,1149.00,1149.00,255,78,333.00
09/13/2005,06:33,1149.25,1149.25,1149.25,1149.25,204,0,204.00
09/13/2005,06:34,1149.00,1149.25,1149.00,1149.25,61,3,64.00
09/13/2005,06:35,1149.25,1149.25,1149.25,1149.25,76,0,76.00
09/13/2005,06:36,1149.50,1149.50,1149.25,1149.50,10,50,60.00
09/13/2005,06:37,1149.25,1149.50,1149.25,1149.25,205,7,212.00
09/13/2005,06:38,1149.50,1149.75,1149.50,1149.50,52,2,54.00
09/13/2005,06:39,1149.50,1149.50,1149.25,1149.25,1,85,86.00
09/13/2005,06:40,1149.25,1149.50,1149.25,1149.50,5,117,122.00
09/13/2005,06:41,1149.50,1149.50,1149.25,1149.25,1,5,6.00
09/13/2005,06:42,1149.50,1149.50,1149.50,1149.50,2,0,2.00
09/13/2005,06:43,1149.25,1149.50,1149.25,1149.50,8,89,97.00
09/13/2005,06:44,1149.25,1149.25,1149.25,1149.25,0,162,162.00
09/13/2005,06:45,1149.25,1149.25,1149.25,1149.25,0,146,146.00
09/13/2005,06:46,1149.25,1149.50,1149.25,1149.50,2,13,15.00
09/13/2005,06:47,1149.50,1149.75,1149.50,1149.75,263,0,263.00
09/13/2005,06:48,1149.50,1149.75,1149.50,1149.75,24,5,29.00
09/13/2005,06:49,1149.75,1149.75,1149.50,1149.75,131,4,135.00
09/13/2005,06:50,1149.75,1150.00,1149.75,1149.75,32,51,83.00
09/13/2005,06:52,1149.75,1149.75,1149.75,1149.75,0,7,7.00
09/13/2005,06:53,1150.00,1150.00,1150.00,1150.00,128,0,128.00
09/13/2005,06:54,1149.75,1149.75,1149.75,1149.75,0,7,7.00
09/13/2005,06:55,1150.00,1150.00,1149.75,1150.00,101,5,106.00
09/13/2005,06:56,1149.75,1150.00,1149.75,1150.00,59,17,76.00
09/13/2005,06:57,1149.75,1149.75,1149.75,1149.75,0,4,4.00
09/13/2005,06:58,1150.00,1150.00,1149.75,1150.00,202,5,207.00
09/13/2005,06:59,1150.00,1150.00,1149.75,1149.75,101,10,111.00
09/13/2005,07:00,1150.00,1150.00,1150.00,1150.00,95,0,95.00
09/13/2005,07:01,1149.75,1150.00,1149.75,1150.00,4,4,8.00
09/13/2005,07:02,1150.00,1150.00,1150.00,1150.00,27,0,27.00
09/13/2005,07:03,1149.75,1150.00,1149.75,1149.75,143,3,146.00
09/13/2005,07:04,1150.00,1150.00,1150.00,1150.00,52,0,52.00
09/13/2005,07:05,1149.75,1149.75,1149.75,1149.75,0,4,4.00
09/13/2005,07:06,1150.00,1150.25,1149.75,1149.75,85,451,536.00
09/13/2005,07:07,1149.75,1149.75,1149.75,1149.75,0,4,4.00
09/13/2005,07:08,1150.00,1150.00,1149.75,1150.00,51,10,61.00
09/13/2005,07:09,1150.00,1150.00,1149.75,1149.75,6,7,13.00
09/13/2005,07:10,1149.75,1150.00,1149.75,1150.00,207,1,208.00
09/13/2005,07:11,1150.00,1150.25,1150.00,1150.00,66,37,103.00
09/13/2005,07:12,1150.25,1150.25,1150.00,1150.00,3,33,36.00
09/13/2005,07:13,1149.75,1150.00,1149.75,1149.75,62,106,168.00
09/13/2005,07:14,1149.75,1149.75,1149.75,1149.75,0,5,5.00
09/13/2005,07:15,1149.75,1149.75,1149.75,1149.75,0,280,280.00
09/13/2005,07:16,1149.75,1149.75,1149.50,1149.75,5,130,135.00
09/13/2005,07:17,1149.75,1149.75,1149.50,1149.50,16,204,220.00
09/13/2005,07:18,1149.50,1149.75,1149.50,1149.50,5,217,222.00
09/13/2005,07:19,1149.50,1149.75,1149.50,1149.75,30,5,35.00
09/13/2005,07:20,1149.50,1149.50,1149.50,1149.50,0,71,71.00
09/13/2005,07:21,1149.50,1149.75,1149.50,1149.75,470,2,472.00
09/13/2005,07:22,1149.50,1149.75,1149.50,1149.75,32,6,38.00
09/13/2005,07:23,1149.75,1149.75,1149.50,1149.75,247,9,256.00
09/13/2005,07:24,1149.75,1149.75,1149.50,1149.50,231,29,260.00
09/13/2005,07:25,1149.75,1149.75,1149.50,1149.50,32,12,44.00
09/13/2005,07:26,1149.75,1149.75,1149.75,1149.75,50,0,50.00
09/13/2005,07:27,1149.75,1149.75,1149.50,1149.50,7,7,14.00
09/13/2005,07:28,1149.50,1150.00,1149.50,1150.00,74,5,79.00
09/13/2005,07:29,1149.75,1149.75,1149.75,1149.75,0,72,72.00
09/13/2005,07:30,1149.75,1150.00,1149.75,1149.75,111,168,279.00
09/13/2005,07:31,1149.75,1151.25,1149.75,1150.75,2450,753,3203.00
09/13/2005,07:32,1150.75,1151.00,1150.25,1150.50,546,521,1067.00
09/13/2005,07:33,1150.50,1150.50,1150.25,1150.50,413,32,445.00
09/13/2005,07:34,1150.50,1150.50,1150.25,1150.50,158,43,201.00
09/13/2005,07:35,1150.50,1150.50,1150.25,1150.25,53,330,383.00
09/13/2005,07:36,1150.25,1150.25,1150.00,1150.25,72,60,132.00
09/13/2005,07:37,1150.50,1150.50,1150.50,1150.50,6,0,6.00
09/13/2005,07:38,1150.25,1150.25,1150.25,1150.25,0,6,6.00
09/13/2005,07:39,1150.50,1150.50,1150.25,1150.25,52,6,58.00
09/13/2005,07:40,1150.25,1150.50,1150.25,1150.50,257,260,517.00
09/13/2005,07:41,1150.50,1150.50,1150.25,1150.50,21,2,23.00
09/13/2005,07:42,1150.50,1150.50,1150.25,1150.50,127,9,136.00
09/13/2005,07:43,1150.50,1150.75,1150.50,1150.50,25,4,29.00
09/13/2005,07:44,1150.75,1150.75,1150.50,1150.75,3,50,53.00
09/13/2005,07:45,1150.50,1150.75,1150.50,1150.75,3,6,9.00
09/13/2005,07:46,1150.50,1150.75,1150.50,1150.75,30,22,52.00
09/13/2005,07:47,1150.75,1150.75,1150.50,1150.50,37,4,41.00
09/13/2005,07:48,1150.75,1151.00,1150.75,1151.00,173,1,174.00
09/13/2005,07:49,1151.00,1151.00,1150.75,1151.00,6,1,7.00
09/13/2005,07:50,1151.00,1151.00,1150.75,1150.75,4,119,123.00
09/13/2005,07:51,1150.75,1150.75,1150.75,1150.75,0,58,58.00
09/13/2005,07:52,1150.75,1151.00,1150.75,1151.00,514,5,519.00
09/13/2005,07:53,1151.00,1151.25,1151.00,1151.25,11,12,23.00
09/13/2005,07:54,1151.25,1151.25,1151.25,1151.25,21,0,21.00
09/13/2005,07:55,1151.25,1151.25,1151.00,1151.00,6,137,143.00
09/13/2005,07:56,1151.00,1151.00,1150.75,1150.75,0,310,310.00
09/13/2005,07:57,1150.75,1150.75,1150.75,1150.75,0,44,44.00
09/13/2005,07:58,1150.75,1151.00,1150.75,1151.00,10,2,12.00
09/13/2005,07:59,1151.00,1151.00,1151.00,1151.00,379,0,379.00
09/13/2005,08:00,1151.00,1151.00,1150.75,1151.00,405,1,406.00
09/13/2005,08:01,1151.00,1151.00,1151.00,1151.00,196,0,196.00
09/13/2005,08:02,1151.00,1151.00,1151.00,1151.00,2,0,2.00
09/13/2005,08:03,1151.00,1151.00,1150.75,1151.00,28,13,41.00
09/13/2005,08:04,1151.00,1151.00,1150.75,1150.75,10,42,52.00
09/13/2005,08:05,1150.75,1151.00,1150.75,1151.00,4,403,407.00
09/13/2005,08:06,1150.75,1150.75,1150.75,1150.75,0,2,2.00
09/13/2005,08:07,1150.75,1150.75,1150.75,1150.75,0,334,334.00
09/13/2005,08:08,1151.00,1151.00,1150.75,1150.75,2,7,9.00
09/13/2005,08:09,1150.75,1151.00,1150.75,1150.75,1,10,11.00
09/13/2005,08:10,1151.00,1151.00,1150.75,1150.75,2,223,225.00
09/13/2005,08:11,1150.75,1150.75,1150.75,1150.75,0,26,26.00
09/13/2005,08:12,1150.75,1151.00,1150.75,1151.00,50,2,52.00
09/13/2005,08:13,1150.75,1150.75,1150.75,1150.75,0,81,81.00
09/13/2005,08:14,1150.75,1151.00,1150.75,1151.00,8,21,29.00
09/13/2005,08:15,1151.00,1151.00,1151.00,1151.00,1,0,1.00
09/13/2005,08:16,1150.75,1150.75,1150.75,1150.75,0,2,2.00
09/13/2005,08:17,1150.75,1150.75,1150.75,1150.75,0,205,205.00
09/13/2005,08:18,1150.75,1150.75,1150.75,1150.75,0,7,7.00
09/13/2005,08:19,1150.75,1150.75,1150.50,1150.50,1,1148,1149.00
09/13/2005,08:20,1150.50,1150.50,1150.50,1150.50,0,23,23.00
09/13/2005,08:21,1150.50,1150.50,1150.50,1150.50,0,252,252.00
09/13/2005,08:22,1150.50,1150.75,1150.50,1150.75,101,25,126.00
09/13/2005,08:23,1150.75,1150.75,1150.75,1150.75,153,0,153.00
09/13/2005,08:24,1150.75,1150.75,1150.75,1150.75,4,0,4.00
09/13/2005,08:25,1151.00,1151.00,1150.75,1150.75,5,273,278.00
09/13/2005,08:26,1150.75,1150.75,1150.50,1150.75,3,105,108.00
09/13/2005,08:27,1150.75,1150.75,1150.50,1150.50,11,50,61.00
09/13/2005,08:28,1150.75,1150.75,1150.75,1150.75,359,0,359.00
09/13/2005,08:29,1150.75,1151.00,1150.75,1150.75,5,17,22.00
09/13/2005,08:30,1150.50,1151.00,1150.50,1150.75,429,59,488.00
09/13/2005,08:31,1151.00,1151.00,1150.50,1150.75,2254,1090,3344.00
09/13/2005,08:32,1151.00,1151.00,1150.25,1150.50,787,2036,2823.00
09/13/2005,08:33,1150.50,1151.00,1150.25,1151.00,1188,303,1491.00
09/13/2005,08:34,1151.00,1151.25,1150.75,1151.00,1659,1523,3182.00
09/13/2005,08:35,1151.25,1151.25,1150.75,1150.75,928,2287,3215.00
09/13/2005,08:36,1150.75,1150.75,1150.25,1150.50,1206,1368,2574.00
09/13/2005,08:37,1150.25,1150.50,1149.75,1150.00,1218,3157,4375.00
09/13/2005,08:38,1149.75,1150.25,1149.75,1150.25,2263,710,2973.00
09/13/2005,08:39,1150.00,1150.25,1149.50,1149.75,1241,2415,3656.00
09/13/2005,08:40,1149.50,1149.75,1149.25,1149.50,1811,3044,4855.00
09/13/2005,08:41,1149.50,1149.75,1149.00,1149.25,1387,2005,3392.00
09/13/2005,08:42,1149.25,1149.25,1148.50,1148.75,3534,4827,8361.00
09/13/2005,08:43,1148.75,1149.50,1148.75,1149.50,2144,1817,3961.00
09/13/2005,08:44,1149.25,1149.50,1149.00,1149.00,1079,1027,2106.00
09/13/2005,08:45,1149.25,1149.50,1149.00,1149.00,1213,1155,2368.00
09/13/2005,08:46,1149.00,1149.25,1148.50,1149.00,1558,1715,3273.00
09/13/2005,08:47,1149.25,1149.50,1149.00,1149.50,1207,806,2013.00
09/13/2005,08:48,1149.50,1149.75,1149.25,1149.50,1262,1152,2414.00
09/13/2005,08:49,1149.25,1149.50,1149.00,1149.00,128,918,1046.00
09/13/2005,08:50,1149.00,1150.00,1149.00,1149.75,2551,1131,3682.00
09/13/2005,08:51,1149.50,1149.75,1149.25,1149.50,480,1876,2356.00
09/13/2005,08:52,1149.50,1149.50,1148.75,1149.00,1029,1822,2851.00
09/13/2005,08:53,1149.25,1150.25,1149.00,1149.75,3858,657,4515.00
09/13/2005,08:54,1149.75,1150.25,1149.50,1150.00,1065,1212,2277.00
09/13/2005,08:55,1150.00,1150.50,1149.75,1150.00,1385,1606,2991.00
09/13/2005,08:56,1150.00,1150.25,1149.50,1149.50,584,2111,2695.00
09/13/2005,08:57,1149.50,1149.75,1149.25,1149.75,577,742,1319.00
09/13/2005,08:58,1149.75,1149.75,1149.50,1149.75,1107,56,1163.00
09/13/2005,08:59,1149.75,1149.75,1149.25,1149.75,548,478,1026.00
09/13/2005,09:00,1149.50,1149.75,1148.75,1149.00,1100,2472,3572.00
09/13/2005,09:01,1149.25,1149.50,1148.75,1149.00,1012,1255,2267.00
09/13/2005,09:02,1149.00,1149.75,1148.75,1149.50,1388,673,2061.00
09/13/2005,09:03,1149.50,1149.75,1149.25,1149.75,1508,178,1686.00
09/13/2005,09:04,1149.75,1149.75,1149.25,1149.50,998,1196,2194.00
09/13/2005,09:05,1149.50,1149.50,1148.75,1148.75,155,1968,2123.00
09/13/2005,09:06,1149.00,1149.25,1148.25,1148.50,1846,2206,4052.00
09/13/2005,09:07,1148.50,1149.25,1148.25,1149.00,2491,688,3179.00
09/13/2005,09:08,1149.00,1149.00,1148.50,1148.50,205,1042,1247.00
09/13/2005,09:09,1148.50,1149.00,1148.50,1149.00,902,4070,4972.00
09/13/2005,09:10,1149.25,1149.50,1149.00,1149.25,1912,753,2665.00
09/13/2005,09:11,1149.50,1149.50,1148.75,1149.00,690,2107,2797.00
09/13/2005,09:12,1149.00,1149.50,1148.75,1149.25,1369,989,2358.00
09/13/2005,09:13,1149.25,1149.50,1149.00,1149.00,52,766,818.00
09/13/2005,09:14,1149.25,1149.50,1149.00,1149.25,667,1525,2192.00
09/13/2005,09:15,1149.25,1149.50,1149.00,1149.25,394,384,778.00
09/13/2005,09:16,1149.25,1149.50,1148.75,1149.25,1718,1419,3137.00
09/13/2005,09:17,1149.25,1150.00,1149.25,1149.50,1918,1126,3044.00
09/13/2005,09:18,1149.50,1149.75,1149.25,1149.25,693,998,1691.00
09/13/2005,09:19,1149.25,1149.75,1149.25,1149.75,641,1033,1674.00
09/13/2005,09:20,1149.75,1149.75,1149.25,1149.75,579,386,965.00
09/13/2005,09:21,1149.75,1150.00,1149.25,1149.50,1287,1598,2885.00
09/13/2005,09:22,1149.50,1149.50,1149.00,1149.25,712,647,1359.00
09/13/2005,09:23,1149.00,1149.50,1149.00,1149.50,535,277,812.00
09/13/2005,09:24,1149.25,1150.00,1149.00,1150.00,1437,1637,3074.00
09/13/2005,09:25,1149.75,1150.00,1149.25,1149.50,282,3150,3432.00
09/13/2005,09:26,1149.50,1149.75,1149.25,1149.25,266,330,596.00
09/13/2005,09:27,1149.25,1149.75,1149.25,1149.25,858,417,1275.00
09/13/2005,09:28,1149.50,1149.75,1149.25,1149.25,760,426,1186.00
09/13/2005,09:29,1149.25,1149.75,1149.25,1149.50,537,284,821.00
09/13/2005,09:30,1149.25,1149.75,1149.25,1149.50,169,654,823.00
09/13/2005,09:31,1149.75,1149.75,1149.25,1149.25,474,1296,1770.00
09/13/2005,09:32,1149.25,1149.50,1149.25,1149.50,762,4,766.00
09/13/2005,09:33,1149.50,1149.50,1149.00,1149.50,374,854,1228.00
09/13/2005,09:34,1149.50,1149.75,1149.25,1149.25,1074,1575,2649.00
09/13/2005,09:35,1149.00,1149.25,1148.75,1149.00,625,1666,2291.00
09/13/2005,09:36,1149.00,1149.25,1148.75,1149.25,1905,793,2698.00
09/13/2005,09:37,1149.25,1149.25,1149.00,1149.25,622,34,656.00
09/13/2005,09:38,1149.25,1149.25,1149.00,1149.25,428,122,550.00
09/13/2005,09:39,1149.25,1149.50,1149.00,1149.25,648,210,858.00
09/13/2005,09:40,1149.25,1149.50,1149.00,1149.50,342,56,398.00
09/13/2005,09:41,1149.50,1149.50,1148.50,1148.75,604,1824,2428.00
09/13/2005,09:42,1148.75,1149.00,1148.25,1148.50,1967,1983,3950.00
09/13/2005,09:43,1148.50,1149.25,1148.50,1148.75,712,754,1466.00
09/13/2005,09:44,1148.75,1149.00,1148.25,1148.50,433,1390,1823.00
09/13/2005,09:45,1148.50,1149.25,1148.50,1149.00,1848,928,2776.00
09/13/2005,09:46,1149.00,1149.00,1148.25,1148.25,194,982,1176.00
09/13/2005,09:47,1148.50,1148.75,1147.50,1147.75,2536,6996,9532.00
09/13/2005,09:48,1147.75,1148.00,1147.25,1147.25,3138,6108,9246.00
09/13/2005,09:49,1147.50,1148.00,1147.25,1148.00,5568,3233,8801.00
09/13/2005,09:50,1147.75,1148.00,1147.25,1147.75,817,2048,2865.00
09/13/2005,09:51,1147.75,1147.75,1146.50,1146.75,3005,6934,9939.00
09/13/2005,09:52,1146.75,1147.00,1146.25,1146.50,2419,3359,5778.00
09/13/2005,09:53,1146.50,1147.00,1146.25,1147.00,2497,1168,3665.00
09/13/2005,09:54,1146.75,1147.00,1146.50,1146.75,1080,2169,3249.00
09/13/2005,09:55,1146.75,1146.75,1146.25,1146.50,618,1969,2587.00
09/13/2005,09:56,1146.50,1147.00,1146.25,1146.75,2017,1394,3411.00
09/13/2005,09:57,1146.75,1147.00,1146.50,1147.00,1379,37,1416.00
09/13/2005,09:58,1147.00,1147.00,1146.50,1146.50,85,1903,1988.00
09/13/2005,09:59,1146.75,1146.75,1146.50,1146.75,216,497,713.00
09/13/2005,10:00,1146.75,1147.00,1146.50,1147.00,1894,252,2146.00
09/13/2005,10:01,1147.25,1147.25,1146.50,1146.75,987,2130,3117.00
09/13/2005,10:02,1147.00,1147.00,1146.50,1146.75,656,1278,1934.00
09/13/2005,10:03,1146.75,1146.75,1146.25,1146.25,840,1985,2825.00
09/13/2005,10:04,1146.50,1146.75,1146.25,1146.50,1274,1143,2417.00
09/13/2005,10:05,1146.50,1146.75,1146.25,1146.50,1691,209,1900.00
09/13/2005,10:06,1146.50,1146.50,1146.00,1146.50,1462,3405,4867.00
09/13/2005,10:07,1146.50,1146.50,1146.25,1146.25,277,1648,1925.00
09/13/2005,10:08,1146.25,1146.75,1146.25,1146.25,1064,952,2016.00
09/13/2005,10:09,1146.25,1146.50,1145.50,1145.75,1138,3915,5053.00
09/13/2005,10:10,1145.75,1146.75,1145.75,1146.25,2950,1024,3974.00
09/13/2005,10:11,1146.25,1146.25,1145.50,1145.75,1898,3428,5326.00
09/13/2005,10:12,1145.75,1146.00,1145.50,1146.00,1272,4012,5284.00
09/13/2005,10:13,1145.75,1146.00,1145.25,1145.50,2096,2388,4484.00
09/13/2005,10:14,1145.50,1146.00,1145.50,1146.00,1144,699,1843.00
09/13/2005,10:15,1146.00,1146.25,1146.00,1146.00,758,784,1542.00
09/13/2005,10:16,1146.25,1146.50,1146.00,1146.25,1146,934,2080.00
09/13/2005,10:17,1146.25,1146.50,1146.25,1146.50,930,43,973.00
09/13/2005,10:18,1146.50,1146.75,1146.25,1146.50,1526,503,2029.00
09/13/2005,10:19,1146.50,1146.75,1146.50,1146.50,107,856,963.00
09/13/2005,10:20,1146.50,1146.75,1146.25,1146.25,265,1035,1300.00
09/13/2005,10:21,1146.50,1146.50,1146.00,1146.25,537,515,1052.00
09/13/2005,10:22,1146.25,1146.50,1146.00,1146.50,457,977,1434.00
09/13/2005,10:23,1146.25,1146.50,1146.00,1146.25,39,599,638.00
09/13/2005,10:24,1146.00,1146.50,1146.00,1146.25,1125,217,1342.00
09/13/2005,10:25,1146.25,1146.50,1146.25,1146.50,69,30,99.00
09/13/2005,10:26,1146.50,1146.50,1146.00,1146.25,434,767,1201.00
09/13/2005,10:27,1146.25,1146.50,1146.00,1146.25,186,296,482.00
09/13/2005,10:28,1146.25,1146.50,1146.00,1146.25,874,336,1210.00
09/13/2005,10:29,1146.25,1146.50,1145.75,1146.00,315,1321,1636.00
09/13/2005,10:30,1146.00,1146.25,1145.50,1146.25,1015,2492,3507.00
09/13/2005,10:31,1146.00,1146.25,1146.00,1146.25,66,1406,1472.00
09/13/2005,10:32,1146.00,1146.25,1146.00,1146.25,159,352,511.00
09/13/2005,10:33,1146.25,1146.50,1146.00,1146.50,1544,20,1564.00
09/13/2005,10:34,1146.50,1146.75,1146.25,1146.50,1186,647,1833.00
09/13/2005,10:35,1146.75,1146.75,1146.50,1146.50,1021,94,1115.00
09/13/2005,10:36,1146.50,1147.00,1146.50,1146.75,755,1232,1987.00
09/13/2005,10:37,1146.75,1147.25,1146.75,1147.25,3258,2066,5324.00
09/13/2005,10:38,1147.25,1147.25,1146.75,1147.00,158,357,515.00
09/13/2005,10:39,1147.00,1147.00,1146.75,1146.75,380,646,1026.00
09/13/2005,10:40,1146.75,1147.00,1146.50,1146.50,436,807,1243.00
09/13/2005,10:41,1146.75,1147.00,1146.50,1146.75,185,65,250.00
09/13/2005,10:42,1146.75,1147.00,1146.50,1147.00,407,436,843.00
09/13/2005,10:43,1147.00,1147.00,1146.75,1146.75,170,141,311.00
09/13/2005,10:44,1146.75,1147.00,1146.50,1146.50,429,335,764.00
09/13/2005,10:45,1146.75,1146.75,1146.50,1146.50,96,21,117.00
09/13/2005,10:46,1146.50,1146.75,1146.25,1146.25,332,1454,1786.00
09/13/2005,10:47,1146.25,1146.50,1146.00,1146.25,269,621,890.00
09/13/2005,10:48,1146.25,1146.50,1146.25,1146.50,44,91,135.00
09/13/2005,10:49,1146.50,1146.50,1146.25,1146.25,312,21,333.00
09/13/2005,10:50,1146.50,1146.50,1146.25,1146.50,74,606,680.00
09/13/2005,10:51,1146.25,1146.50,1146.00,1146.25,119,399,518.00
09/13/2005,10:52,1146.00,1146.25,1146.00,1146.25,31,34,65.00
09/13/2005,10:53,1146.00,1146.25,1145.75,1146.00,135,1457,1592.00
09/13/2005,10:54,1145.75,1146.00,1145.75,1146.00,193,219,412.00
09/13/2005,10:55,1145.75,1146.00,1145.50,1145.50,415,1002,1417.00
09/13/2005,10:56,1145.75,1146.50,1145.50,1146.00,3072,833,3905.00
09/13/2005,10:57,1146.25,1146.50,1145.75,1146.50,2328,956,3284.00
09/13/2005,10:58,1146.25,1146.50,1146.00,1146.25,428,801,1229.00
09/13/2005,10:59,1146.00,1146.25,1146.00,1146.00,13,216,229.00
09/13/2005,11:00,1146.00,1146.25,1146.00,1146.00,37,21,58.00
09/13/2005,11:01,1146.25,1146.25,1145.75,1146.00,450,749,1199.00
09/13/2005,11:02,1146.25,1146.25,1145.50,1146.00,414,739,1153.00
09/13/2005,11:03,1145.75,1145.75,1145.25,1145.50,759,1234,1993.00
09/13/2005,11:04,1145.50,1145.75,1145.25,1145.50,1205,473,1678.00
09/13/2005,11:05,1145.75,1145.75,1145.25,1145.50,192,276,468.00
09/13/2005,11:06,1145.50,1145.75,1145.50,1145.50,29,329,358.00
09/13/2005,11:07,1145.50,1145.75,1145.50,1145.75,751,198,949.00
09/13/2005,11:08,1145.75,1145.75,1145.50,1145.50,620,63,683.00
09/13/2005,11:09,1145.75,1145.75,1145.25,1145.25,1278,1048,2326.00
09/13/2005,11:10,1145.50,1145.50,1145.00,1145.50,1315,2916,4231.00
09/13/2005,11:11,1145.50,1145.50,1145.25,1145.25,123,633,756.00
09/13/2005,11:12,1145.50,1145.75,1145.25,1145.75,1041,143,1184.00
09/13/2005,11:13,1145.75,1146.00,1145.50,1145.75,349,234,583.00
09/13/2005,11:14,1145.75,1145.75,1145.50,1145.75,78,675,753.00
09/13/2005,11:15,1145.75,1145.75,1145.50,1145.50,64,40,104.00
09/13/2005,11:16,1145.75,1146.00,1145.50,1145.75,1017,43,1060.00
09/13/2005,11:17,1146.00,1146.00,1145.50,1145.75,12,308,320.00
09/13/2005,11:18,1145.75,1145.75,1145.50,1145.75,224,6,230.00
09/13/2005,11:19,1145.75,1146.00,1145.50,1145.75,322,271,593.00
09/13/2005,11:20,1145.75,1145.75,1145.50,1145.75,178,1,179.00
09/13/2005,11:21,1145.75,1145.75,1145.50,1145.50,337,3,340.00
09/13/2005,11:22,1145.50,1146.00,1145.50,1146.00,570,12,582.00
09/13/2005,11:23,1146.00,1146.00,1145.75,1146.00,24,11,35.00
09/13/2005,11:24,1146.00,1146.50,1146.00,1146.25,1544,819,2363.00
09/13/2005,11:25,1146.25,1146.75,1146.25,1146.75,618,430,1048.00
09/13/2005,11:26,1146.75,1146.75,1146.25,1146.50,449,232,681.00
09/13/2005,11:27,1146.50,1146.50,1146.25,1146.25,30,212,242.00
09/13/2005,11:28,1146.25,1146.75,1146.25,1146.50,454,257,711.00
09/13/2005,11:29,1146.50,1146.75,1146.25,1146.75,107,439,546.00
09/13/2005,11:30,1146.50,1146.75,1146.25,1146.50,150,481,631.00
09/13/2005,11:31,1146.25,1146.50,1146.25,1146.50,22,121,143.00
09/13/2005,11:32,1146.50,1146.50,1146.00,1146.25,184,433,617.00
09/13/2005,11:33,1146.50,1146.50,1146.00,1146.25,58,792,850.00
09/13/2005,11:34,1146.25,1146.50,1146.25,1146.50,135,20,155.00
09/13/2005,11:35,1146.50,1146.75,1146.25,1146.50,184,179,363.00
09/13/2005,11:36,1146.50,1146.50,1146.25,1146.50,164,8,172.00
09/13/2005,11:37,1146.50,1146.50,1146.50,1146.50,925,0,925.00
09/13/2005,11:38,1146.50,1146.50,1146.25,1146.50,432,119,551.00
09/13/2005,11:39,1146.50,1146.50,1146.25,1146.25,72,8,80.00
09/13/2005,11:40,1146.50,1146.50,1146.25,1146.50,158,3,161.00
09/13/2005,11:41,1146.50,1146.75,1146.25,1146.75,169,149,318.00
09/13/2005,11:42,1146.50,1146.75,1146.25,1146.50,11,483,494.00
09/13/2005,11:43,1146.75,1146.75,1146.50,1146.75,152,16,168.00
09/13/2005,11:44,1146.50,1146.75,1146.50,1146.75,11,41,52.00
09/13/2005,11:45,1146.75,1146.75,1146.50,1146.75,311,6,317.00
09/13/2005,11:46,1146.75,1147.00,1146.50,1146.50,628,288,916.00
09/13/2005,11:47,1146.50,1146.75,1146.25,1146.50,295,558,853.00
09/13/2005,11:48,1146.25,1146.50,1145.75,1146.00,238,2135,2373.00
09/13/2005,11:49,1145.75,1146.25,1145.75,1146.00,330,625,955.00
09/13/2005,11:50,1146.25,1146.50,1146.25,1146.50,295,24,319.00
09/13/2005,11:51,1146.25,1146.75,1146.25,1146.50,672,50,722.00
09/13/2005,11:52,1146.50,1147.00,1146.50,1146.75,428,162,590.00
09/13/2005,11:53,1146.75,1147.25,1146.50,1147.00,2429,64,2493.00
09/13/2005,11:54,1147.00,1147.50,1146.75,1147.00,1703,664,2367.00
09/13/2005,11:55,1147.00,1147.50,1147.00,1147.00,858,214,1072.00
09/13/2005,11:56,1147.25,1147.50,1147.00,1147.25,1166,73,1239.00
09/13/2005,11:57,1147.50,1147.50,1147.25,1147.50,616,14,630.00
09/13/2005,11:58,1147.50,1147.75,1147.25,1147.50,903,94,997.00
09/13/2005,11:59,1147.75,1147.75,1147.25,1147.25,327,1167,1494.00
09/13/2005,12:00,1147.50,1148.00,1147.25,1147.75,1837,166,2003.00
09/13/2005,12:01,1147.75,1148.25,1147.75,1147.75,2191,2042,4233.00
09/13/2005,12:02,1147.75,1148.00,1147.50,1147.50,349,576,925.00
09/13/2005,12:03,1147.50,1148.00,1147.50,1147.75,255,31,286.00
09/13/2005,12:04,1147.75,1148.25,1147.75,1148.25,901,291,1192.00
09/13/2005,12:05,1148.00,1148.50,1147.75,1148.25,1691,1342,3033.00
09/13/2005,12:06,1148.00,1148.25,1148.00,1148.25,84,628,712.00
09/13/2005,12:07,1148.00,1148.25,1147.75,1148.00,551,628,1179.00
09/13/2005,12:08,1148.00,1148.00,1147.50,1147.50,168,895,1063.00
09/13/2005,12:09,1147.75,1148.25,1147.50,1148.00,1141,143,1284.00
09/13/2005,12:10,1148.00,1148.00,1147.50,1148.00,157,411,568.00
09/13/2005,12:11,1148.00,1148.00,1147.50,1148.00,84,477,561.00
09/13/2005,12:12,1147.75,1148.00,1147.75,1148.00,179,30,209.00
09/13/2005,12:13,1147.75,1148.00,1147.50,1148.00,407,505,912.00
09/13/2005,12:14,1147.75,1148.00,1147.75,1148.00,50,16,66.00
09/13/2005,12:15,1147.75,1148.00,1147.50,1148.00,197,474,671.00
09/13/2005,12:16,1147.75,1148.00,1147.75,1148.00,943,52,995.00
09/13/2005,12:17,1148.00,1148.50,1147.75,1148.50,1491,198,1689.00
09/13/2005,12:18,1148.50,1148.50,1148.00,1148.00,257,475,732.00
09/13/2005,12:19,1148.25,1148.50,1148.00,1148.25,425,15,440.00
09/13/2005,12:20,1148.25,1148.50,1148.25,1148.50,51,53,104.00
09/13/2005,12:21,1148.25,1148.50,1147.75,1148.00,396,1643,2039.00
09/13/2005,12:22,1148.00,1148.00,1147.75,1147.75,16,158,174.00
09/13/2005,12:23,1147.75,1148.00,1147.50,1147.50,10,1644,1654.00
09/13/2005,12:24,1147.50,1147.75,1147.25,1147.50,154,709,863.00
09/13/2005,12:25,1147.50,1147.75,1147.25,1147.50,720,77,797.00
09/13/2005,12:26,1147.75,1147.75,1147.50,1147.75,13,273,286.00
09/13/2005,12:27,1147.75,1148.00,1147.50,1148.00,726,93,819.00
09/13/2005,12:28,1148.00,1148.00,1147.75,1147.75,67,22,89.00
09/13/2005,12:29,1147.75,1148.25,1147.75,1148.00,569,92,661.00
09/13/2005,12:30,1148.25,1148.25,1148.00,1148.00,29,19,48.00
09/13/2005,12:31,1148.00,1148.25,1147.75,1147.75,15,1116,1131.00
09/13/2005,12:32,1147.75,1148.00,1147.50,1147.50,384,846,1230.00
09/13/2005,12:33,1147.75,1148.25,1147.75,1148.00,641,224,865.00
09/13/2005,12:34,1147.75,1148.00,1147.50,1147.75,17,242,259.00
09/13/2005,12:35,1147.75,1148.00,1147.50,1147.75,93,58,151.00
09/13/2005,12:36,1148.00,1148.00,1147.75,1147.75,17,181,198.00
09/13/2005,12:37,1147.75,1148.00,1147.75,1147.75,1,13,14.00
09/13/2005,12:38,1148.00,1148.50,1148.00,1148.25,647,1024,1671.00
09/13/2005,12:39,1148.25,1149.25,1148.00,1149.00,4418,1763,6181.00
09/13/2005,12:40,1149.00,1149.25,1148.75,1149.00,545,508,1053.00
09/13/2005,12:41,1149.00,1149.25,1148.75,1149.00,1230,577,1807.00
09/13/2005,12:42,1149.00,1149.00,1148.75,1148.75,288,141,429.00
09/13/2005,12:43,1148.75,1149.00,1148.75,1148.75,26,70,96.00
09/13/2005,12:44,1148.75,1149.25,1148.75,1148.75,681,430,1111.00
09/13/2005,12:45,1148.75,1149.00,1148.50,1148.50,100,951,1051.00
09/13/2005,12:46,1148.50,1148.75,1148.25,1148.25,34,1371,1405.00
09/13/2005,12:47,1148.50,1148.50,1148.00,1148.00,151,422,573.00
09/13/2005,12:48,1148.00,1148.25,1148.00,1148.00,23,512,535.00
09/13/2005,12:49,1148.00,1148.25,1147.50,1147.75,295,1777,2072.00
09/13/2005,12:50,1147.75,1147.75,1147.50,1147.50,338,148,486.00
09/13/2005,12:51,1147.50,1148.00,1147.50,1148.00,581,196,777.00
09/13/2005,12:52,1148.00,1148.00,1147.50,1148.00,333,247,580.00
09/13/2005,12:53,1148.00,1148.00,1147.50,1147.50,11,324,335.00
09/13/2005,12:54,1147.75,1147.75,1147.50,1147.75,25,23,48.00
09/13/2005,12:55,1147.75,1147.75,1147.50,1147.75,250,3,253.00
09/13/2005,12:56,1147.75,1148.00,1147.75,1148.00,84,12,96.00
09/13/2005,12:57,1147.75,1148.00,1147.75,1148.00,1337,20,1357.00
09/13/2005,12:58,1148.00,1148.25,1147.75,1148.00,544,263,807.00
09/13/2005,12:59,1148.00,1148.25,1147.75,1148.00,185,119,304.00
09/13/2005,13:00,1148.00,1148.25,1147.50,1147.75,71,734,805.00
09/13/2005,13:01,1147.75,1147.75,1147.25,1147.50,87,1848,1935.00
09/13/2005,13:02,1147.25,1147.25,1146.50,1147.00,1293,2760,4053.00
09/13/2005,13:03,1147.00,1147.25,1146.75,1147.25,1121,324,1445.00
09/13/2005,13:04,1147.25,1147.50,1147.25,1147.25,101,37,138.00
09/13/2005,13:05,1147.25,1147.75,1147.25,1147.50,438,35,473.00
09/13/2005,13:06,1147.50,1147.75,1147.50,1147.75,398,26,424.00
09/13/2005,13:07,1147.75,1148.50,1147.50,1148.50,1665,154,1819.00
09/13/2005,13:08,1148.50,1149.75,1148.25,1149.25,4962,1377,6339.00
09/13/2005,13:09,1149.50,1149.75,1149.00,1149.25,2787,2975,5762.00
09/13/2005,13:10,1149.25,1149.75,1149.25,1149.75,1605,528,2133.00
09/13/2005,13:11,1149.50,1151.00,1149.50,1150.50,8508,3016,11524.00
09/13/2005,13:12,1150.50,1150.75,1150.50,1150.50,941,1364,2305.00
09/13/2005,13:13,1150.50,1150.75,1150.25,1150.25,539,1259,1798.00
09/13/2005,13:14,1150.25,1150.50,1150.00,1150.25,436,1711,2147.00
09/13/2005,13:15,1150.25,1151.00,1150.00,1150.75,2892,1093,3985.00
09/13/2005,13:16,1150.50,1152.75,1150.50,1152.25,10855,4134,14989.00
09/13/2005,13:17,1152.50,1152.50,1151.75,1152.00,3287,2018,5305.00
09/13/2005,13:18,1152.25,1152.50,1151.50,1151.75,2311,2892,5203.00
09/13/2005,13:19,1151.75,1152.00,1151.50,1151.75,1471,954,2425.00
09/13/2005,13:20,1151.50,1152.00,1151.50,1151.75,1454,493,1947.00
09/13/2005,13:21,1151.75,1153.25,1151.75,1152.50,7079,898,7977.00
09/13/2005,13:22,1152.75,1153.75,1152.50,1153.50,7028,4188,11216.00
09/13/2005,13:23,1153.50,1153.50,1152.75,1153.00,2702,3586,6288.00
09/13/2005,13:24,1152.75,1153.00,1152.25,1152.25,241,1980,2221.00
09/13/2005,13:25,1152.25,1153.00,1152.25,1152.25,2787,1025,3812.00
09/13/2005,13:26,1152.25,1152.50,1152.00,1152.00,406,1471,1877.00
09/13/2005,13:27,1152.00,1152.25,1151.75,1152.25,1378,2120,3498.00
09/13/2005,13:28,1152.00,1152.50,1152.00,1152.00,940,911,1851.00
09/13/2005,13:29,1151.75,1152.00,1151.50,1151.50,319,3295,3614.00
09/13/2005,13:30,1151.50,1151.75,1151.25,1151.50,1339,2375,3714.00
09/13/2005,13:31,1151.75,1151.75,1151.25,1151.50,314,1413,1727.00
09/13/2005,13:32,1151.25,1151.50,1151.25,1151.50,1187,91,1278.00
09/13/2005,13:33,1151.25,1151.50,1151.25,1151.50,188,9,197.00
09/13/2005,13:34,1151.50,1151.75,1151.00,1151.75,2415,1770,4185.00
09/13/2005,13:35,1151.50,1151.75,1151.25,1151.25,1086,791,1877.00
09/13/2005,13:36,1151.25,1151.50,1151.25,1151.50,24,284,308.00
09/13/2005,13:37,1151.50,1151.50,1151.00,1151.00,26,867,893.00
09/13/2005,13:38,1151.00,1151.25,1151.00,1151.25,865,903,1768.00
09/13/2005,13:39,1151.00,1151.25,1151.00,1151.00,47,321,368.00
09/13/2005,13:40,1151.00,1151.25,1150.75,1151.00,198,1072,1270.00
09/13/2005,13:41,1150.75,1151.25,1150.75,1151.00,891,667,1558.00
09/13/2005,13:42,1151.00,1151.00,1150.50,1150.75,806,2078,2884.00
09/13/2005,13:43,1151.00,1151.00,1150.75,1150.75,74,199,273.00
09/13/2005,13:44,1151.00,1151.00,1150.75,1151.00,1153,347,1500.00
09/13/2005,13:45,1151.00,1151.00,1150.75,1151.00,61,13,74.00
09/13/2005,13:46,1150.75,1151.00,1150.50,1150.50,44,347,391.00
09/13/2005,13:47,1150.50,1150.75,1150.50,1150.50,58,120,178.00
09/13/2005,13:48,1150.75,1151.00,1150.50,1150.75,1314,293,1607.00
09/13/2005,13:49,1150.75,1151.00,1150.50,1150.50,51,530,581.00
09/13/2005,13:50,1150.75,1150.75,1150.50,1150.75,124,34,158.00
09/13/2005,13:51,1150.75,1150.75,1150.50,1150.50,58,19,77.00
09/13/2005,13:52,1150.50,1150.75,1150.25,1150.75,1724,2055,3779.00
09/13/2005,13:53,1150.75,1150.75,1150.25,1150.50,66,830,896.00
09/13/2005,13:54,1150.50,1150.75,1150.25,1150.50,486,775,1261.00
09/13/2005,13:55,1150.50,1150.50,1149.75,1149.75,1443,4215,5658.00
09/13/2005,13:56,1150.00,1150.25,1149.75,1150.25,479,204,683.00
09/13/2005,13:57,1150.25,1150.25,1149.75,1150.00,193,318,511.00
09/13/2005,13:58,1149.75,1150.25,1149.75,1150.25,2114,99,2213.00
09/13/2005,13:59,1150.00,1150.25,1149.75,1150.00,71,358,429.00
09/13/2005,14:00,1150.00,1150.25,1149.75,1150.25,641,7,648.00
09/13/2005,14:01,1150.25,1150.50,1150.00,1150.25,839,647,1486.00
09/13/2005,14:02,1150.00,1150.25,1149.75,1150.00,168,321,489.00
09/13/2005,14:03,1150.00,1150.00,1149.50,1149.50,128,1982,2110.00
09/13/2005,14:04,1149.50,1149.75,1149.25,1149.50,2455,3110,5565.00
09/13/2005,14:05,1149.50,1149.75,1149.25,1149.50,506,66,572.00
09/13/2005,14:06,1149.50,1149.75,1149.25,1149.50,105,1387,1492.00
09/13/2005,14:07,1149.50,1149.50,1149.00,1149.00,530,849,1379.00
09/13/2005,14:08,1149.00,1149.25,1147.75,1148.00,2100,9330,11430.00
09/13/2005,14:09,1148.00,1148.25,1147.50,1148.25,4077,3719,7796.00
09/13/2005,14:10,1148.00,1148.50,1148.00,1148.00,1593,1402,2995.00
09/13/2005,14:11,1148.00,1148.00,1147.50,1147.75,1152,2125,3277.00
09/13/2005,14:12,1148.00,1148.00,1147.00,1147.25,2475,3177,5652.00
09/13/2005,14:13,1147.25,1147.50,1147.25,1147.25,479,746,1225.00
09/13/2005,14:14,1147.50,1148.00,1147.25,1148.00,2154,171,2325.00
09/13/2005,14:15,1148.00,1148.25,1147.75,1148.00,1590,398,1988.00
09/13/2005,14:16,1148.25,1148.25,1147.75,1147.75,92,822,914.00
09/13/2005,14:17,1147.75,1148.00,1147.75,1148.00,50,24,74.00
09/13/2005,14:18,1148.00,1148.00,1147.75,1147.75,239,22,261.00
09/13/2005,14:19,1147.75,1148.00,1147.50,1147.75,105,1871,1976.00
09/13/2005,14:20,1147.75,1147.75,1147.25,1147.50,419,459,878.00
09/13/2005,14:21,1147.50,1147.50,1146.50,1146.50,1022,3199,4221.00
09/13/2005,14:22,1146.75,1147.00,1146.25,1147.00,4082,2512,6594.00
09/13/2005,14:23,1146.75,1147.25,1146.75,1147.25,1073,365,1438.00
09/13/2005,14:24,1147.00,1147.25,1146.75,1146.75,25,1245,1270.00
09/13/2005,14:25,1146.50,1147.25,1146.50,1147.25,624,40,664.00
09/13/2005,14:26,1147.25,1147.25,1147.00,1147.25,184,52,236.00
09/13/2005,14:27,1147.25,1147.75,1147.00,1147.50,1391,378,1769.00
09/13/2005,14:28,1147.50,1147.50,1147.00,1147.25,96,349,445.00
09/13/2005,14:29,1147.25,1147.25,1147.00,1147.25,30,749,779.00
09/13/2005,14:30,1147.25,1147.50,1147.00,1147.50,416,94,510.00
09/13/2005,14:31,1147.25,1147.50,1147.00,1147.00,85,1965,2050.00
09/13/2005,14:32,1147.00,1147.00,1146.25,1146.25,572,2207,2779.00
09/13/2005,14:33,1146.50,1147.00,1146.25,1147.00,2688,80,2768.00
09/13/2005,14:34,1147.25,1147.50,1147.00,1147.25,664,415,1079.00
09/13/2005,14:35,1147.25,1148.25,1147.25,1148.25,4731,1723,6454.00
09/13/2005,14:36,1148.25,1148.25,1147.75,1148.00,312,1004,1316.00
09/13/2005,14:37,1148.00,1148.00,1147.50,1147.75,1014,579,1593.00
09/13/2005,14:38,1147.75,1147.75,1147.00,1147.00,196,1495,1691.00
09/13/2005,14:39,1147.00,1147.25,1146.75,1147.00,620,1909,2529.00
09/13/2005,14:40,1147.00,1147.00,1146.50,1146.50,614,1316,1930.00
09/13/2005,14:41,1146.50,1146.75,1145.50,1146.00,2852,6679,9531.00
09/13/2005,14:42,1146.00,1146.25,1145.50,1145.75,1685,1787,3472.00
09/13/2005,14:43,1145.50,1145.75,1145.00,1145.75,2562,3599,6161.00
09/13/2005,14:44,1145.50,1146.00,1145.50,1145.75,659,646,1305.00
09/13/2005,14:45,1145.75,1146.00,1145.50,1146.00,1577,137,1714.00
09/13/2005,14:46,1146.00,1146.00,1145.25,1145.50,895,2769,3664.00
09/13/2005,14:47,1145.50,1145.75,1145.25,1145.75,1432,974,2406.00
09/13/2005,14:48,1145.75,1145.75,1145.00,1145.50,2222,1537,3759.00
09/13/2005,14:49,1145.75,1146.00,1145.50,1146.00,1278,145,1423.00
09/13/2005,14:50,1146.00,1146.50,1145.75,1146.25,4276,1357,5633.00
09/13/2005,14:51,1146.25,1146.25,1145.50,1145.75,650,1393,2043.00
09/13/2005,14:52,1145.75,1145.75,1145.00,1145.25,436,3756,4192.00
09/13/2005,14:53,1145.25,1145.50,1144.75,1145.00,1881,2906,4787.00
09/13/2005,14:54,1145.00,1145.25,1145.00,1145.25,290,1768,2058.00
09/13/2005,14:55,1145.25,1145.25,1145.00,1145.25,144,910,1054.00
09/13/2005,14:56,1145.25,1145.75,1145.00,1145.50,3599,794,4393.00
09/13/2005,14:57,1145.50,1145.75,1145.25,1145.50,1026,95,1121.00
09/13/2005,14:58,1145.50,1145.75,1145.00,1145.25,2235,2250,4485.00
09/13/2005,14:59,1145.25,1145.25,1144.50,1145.00,4184,2611,6795.00
09/13/2005,15:00,1145.00,1145.25,1144.75,1145.00,4154,2690,6844.00
09/13/2005,15:01,1145.00,1145.50,1144.75,1145.50,5418,2990,8408.00
09/13/2005,15:02,1145.25,1145.50,1145.00,1145.00,960,2754,3714.00
09/13/2005,15:03,1145.00,1145.25,1145.00,1145.25,359,373,732.00
09/13/2005,15:04,1145.25,1145.25,1145.00,1145.00,132,134,266.00
09/13/2005,15:05,1145.25,1145.50,1145.00,1145.50,1758,283,2041.00
09/13/2005,15:06,1145.50,1145.75,1145.25,1145.50,2075,1797,3872.00
09/13/2005,15:07,1145.50,1145.50,1145.00,1145.25,295,1022,1317.00
09/13/2005,15:08,1145.25,1145.50,1145.00,1145.50,1358,134,1492.00
09/13/2005,15:09,1145.50,1145.75,1145.25,1145.75,1809,395,2204.00
09/13/2005,15:10,1145.75,1145.75,1145.50,1145.50,750,127,877.00
09/13/2005,15:11,1145.50,1146.25,1145.50,1146.00,3698,1085,4783.00
09/13/2005,15:12,1146.00,1146.00,1145.75,1146.00,3458,31,3489.00
09/13/2005,15:13,1146.00,1146.25,1145.75,1146.00,690,1997,2687.00
09/13/2005,15:14,1146.00,1146.25,1145.75,1146.25,796,1069,1865.00
09/13/2005,15:15,1146.25,1146.50,1145.75,1145.75,2837,3282,6119.00
09/13/2005,15:16,1145.75,1145.75,1145.75,1145.75,0,55,55.00
09/13/2005,15:31,1145.75,1146.00,1145.75,1146.00,365,54,419.00
09/13/2005,15:32,1146.25,1146.25,1146.00,1146.00,7,107,114.00
09/13/2005,15:33,1146.25,1146.25,1146.25,1146.25,6,0,6.00
09/13/2005,15:34,1146.25,1146.25,1146.00,1146.00,11,169,180.00
09/13/2005,15:35,1146.00,1146.00,1145.75,1145.75,0,97,97.00
09/13/2005,15:36,1146.00,1146.00,1146.00,1146.00,199,0,199.00
09/13/2005,15:37,1146.00,1146.00,1146.00,1146.00,24,0,24.00
09/13/2005,15:38,1146.00,1146.00,1145.75,1146.00,53,2,55.00
09/13/2005,15:39,1145.75,1146.00,1145.75,1145.75,2,619,621.00
09/13/2005,15:40,1145.75,1146.00,1145.75,1145.75,4,17,21.00
09/13/2005,15:41,1145.75,1145.75,1145.75,1145.75,0,5,5.00
09/13/2005,15:42,1145.75,1145.75,1145.75,1145.75,0,26,26.00
09/13/2005,15:43,1146.00,1146.00,1145.75,1145.75,10,3,13.00
09/13/2005,15:44,1145.75,1145.75,1145.75,1145.75,0,13,13.00
09/13/2005,15:45,1145.75,1145.75,1145.75,1145.75,0,2,2.00
09/13/2005,15:47,1146.00,1146.25,1146.00,1146.00,526,4,530.00
09/13/2005,15:48,1146.25,1146.50,1146.25,1146.25,43,78,121.00
09/13/2005,15:50,1146.00,1146.00,1146.00,1146.00,0,100,100.00
09/13/2005,15:51,1146.00,1146.00,1146.00,1146.00,0,2,2.00
09/13/2005,15:53,1146.25,1146.25,1146.25,1146.25,40,0,40.00
09/13/2005,15:54,1146.25,1146.25,1146.25,1146.25,40,0,40.00
09/13/2005,15:55,1146.25,1146.50,1146.25,1146.25,43,1,44.00
09/13/2005,15:56,1146.50,1146.50,1146.50,1146.50,10,0,10.00
09/13/2005,15:57,1146.50,1146.50,1146.50,1146.50,115,0,115.00
09/13/2005,15:58,1146.25,1146.25,1146.25,1146.25,0,103,103.00
09/13/2005,15:59,1146.00,1146.25,1146.00,1146.25,4,216,220.00
09/13/2005,16:00,1146.00,1146.00,1145.75,1146.00,73,76,149.00
09/13/2005,17:01,1146.25,1146.50,1146.25,1146.50,1,9,10.00
09/13/2005,17:02,1146.50,1146.50,1146.50,1146.50,3,0,3.00
09/13/2005,17:03,1146.50,1146.50,1146.50,1146.50,21,0,21.00
09/13/2005,17:04,1146.50,1146.50,1146.25,1146.50,62,2,64.00
09/13/2005,17:07,1146.50,1146.50,1146.50,1146.50,3,0,3.00
09/13/2005,17:08,1146.50,1146.50,1146.25,1146.50,6,1,7.00
09/13/2005,17:09,1146.50,1146.75,1146.25,1146.50,96,15,111.00
09/13/2005,17:10,1146.50,1146.50,1146.50,1146.50,19,0,19.00
09/13/2005,17:11,1146.50,1146.50,1146.50,1146.50,1,0,1.00
09/13/2005,17:12,1146.75,1146.75,1146.75,1146.75,11,0,11.00
09/13/2005,17:14,1146.75,1146.75,1146.50,1146.50,1,5,6.00
09/13/2005,17:15,1146.50,1146.50,1146.50,1146.50,0,1,1.00
09/13/2005,17:18,1146.75,1146.75,1146.75,1146.75,7,0,7.00
09/13/2005,17:19,1146.50,1146.50,1146.50,1146.50,0,1,1.00
09/13/2005,17:21,1146.75,1146.75,1146.75,1146.75,2,0,2.00
09/13/2005,17:28,1146.50,1146.50,1146.50,1146.50,0,54,54.00
09/13/2005,17:31,1146.50,1146.50,1146.50,1146.50,0,5,5.00
09/13/2005,17:32,1146.50,1146.50,1146.50,1146.50,0,2,2.00
09/13/2005,17:33,1146.25,1146.25,1146.25,1146.25,0,6,6.00
09/13/2005,17:37,1146.25,1146.25,1146.25,1146.25,0,3,3.00
09/13/2005,17:38,1146.25,1146.25,1146.25,1146.25,0,1,1.00
09/13/2005,17:41,1146.25,1146.25,1146.25,1146.25,0,1,1.00
09/13/2005,17:42,1146.25,1146.25,1146.25,1146.25,0,2,2.00
09/13/2005,17:44,1146.25,1146.25,1146.25,1146.25,0,3,3.00
09/13/2005,17:45,1146.50,1146.50,1146.50,1146.50,35,0,35.00
09/13/2005,17:46,1146.25,1146.25,1146.25,1146.25,0,1,1.00
09/13/2005,17:47,1146.50,1146.50,1146.50,1146.50,11,0,11.00
09/13/2005,17:48,1146.25,1146.25,1146.25,1146.25,0,1,1.00
09/13/2005,17:49,1146.50,1146.50,1146.50,1146.50,1,0,1.00
09/13/2005,17:50,1146.50,1146.50,1146.25,1146.25,1,1,2.00
09/13/2005,17:51,1146.50,1146.50,1146.50,1146.50,1,0,1.00
09/13/2005,17:55,1146.25,1146.25,1146.25,1146.25,0,1,1.00
09/13/2005,17:56,1146.25,1146.25,1146.25,1146.25,0,100,100.00
09/13/2005,18:04,1146.50,1146.50,1146.25,1146.25,1,1,2.00
09/13/2005,18:05,1146.50,1146.50,1146.50,1146.50,1,0,1.00
09/13/2005,18:06,1146.50,1146.50,1146.50,1146.50,1,0,1.00
09/13/2005,18:07,1146.50,1146.50,1146.50,1146.50,3,0,3.00
09/13/2005,18:08,1146.50,1146.50,1146.50,1146.50,4,0,4.00
09/13/2005,18:10,1146.50,1146.50,1146.50,1146.50,1,0,1.00
09/13/2005,18:11,1146.50,1146.50,1146.50,1146.50,1,0,1.00
09/13/2005,18:13,1146.50,1146.50,1146.50,1146.50,1,0,1.00
09/13/2005,18:14,1146.50,1146.50,1146.50,1146.50,1,0,1.00
09/13/2005,18:17,1146.50,1146.50,1146.50,1146.50,5,0,5.00
09/13/2005,18:19,1146.50,1146.75,1146.50,1146.75,5,0,5.00
09/13/2005,18:22,1146.75,1146.75,1146.75,1146.75,1,0,1.00
09/13/2005,18:31,1146.75,1146.75,1146.75,1146.75,1,0,1.00
09/13/2005,18:38,1146.50,1146.50,1146.50,1146.50,0,6,6.00
09/13/2005,18:40,1146.75,1146.75,1146.75,1146.75,1,0,1.00
09/13/2005,18:41,1146.75,1146.75,1146.75,1146.75,1,0,1.00
09/13/2005,18:45,1146.50,1146.50,1146.50,1146.50,0,2,2.00
09/13/2005,18:47,1146.50,1146.50,1146.50,1146.50,0,2,2.00
09/13/2005,18:48,1146.50,1146.50,1146.50,1146.50,0,2,2.00
09/13/2005,18:49,1146.50,1146.50,1146.50,1146.50,0,1,1.00
09/13/2005,18:53,1146.50,1146.50,1146.50,1146.50,0,4,4.00
09/13/2005,18:54,1146.50,1146.50,1146.50,1146.50,0,2,2.00
09/13/2005,18:56,1146.75,1146.75,1146.75,1146.75,1,0,1.00
09/13/2005,18:57,1146.50,1146.50,1146.50,1146.50,0,2,2.00
09/13/2005,19:00,1146.75,1146.75,1146.50,1146.50,1,1,2.00
09/13/2005,19:02,1146.75,1146.75,1146.75,1146.75,1,0,1.00
09/13/2005,19:03,1146.75,1146.75,1146.75,1146.75,82,0,82.00
09/13/2005,19:05,1147.00,1147.00,1147.00,1147.00,4,0,4.00
09/13/2005,19:06,1146.75,1146.75,1146.75,1146.75,0,6,6.00
09/13/2005,19:07,1146.50,1146.75,1146.50,1146.75,6,1,7.00
09/13/2005,19:09,1146.75,1146.75,1146.75,1146.75,2,0,2.00
09/13/2005,19:10,1146.75,1146.75,1146.75,1146.75,5,0,5.00
09/13/2005,19:11,1146.75,1146.75,1146.50,1146.50,2,3,5.00
09/13/2005,19:12,1146.50,1146.50,1146.50,1146.50,0,2,2.00
09/13/2005,19:14,1146.75,1146.75,1146.75,1146.75,5,0,5.00
09/13/2005,19:15,1146.75,1146.75,1146.75,1146.75,1,0,1.00
09/13/2005,19:16,1146.75,1146.75,1146.75,1146.75,1,0,1.00
09/13/2005,19:17,1146.75,1146.75,1146.75,1146.75,10,0,10.00
09/13/2005,19:19,1146.75,1146.75,1146.75,1146.75,4,0,4.00
09/13/2005,19:20,1146.75,1146.75,1146.75,1146.75,7,0,7.00
09/13/2005,19:23,1146.75,1146.75,1146.75,1146.75,1,0,1.00
09/13/2005,19:24,1146.75,1146.75,1146.75,1146.75,1,0,1.00
09/13/2005,19:26,1146.75,1146.75,1146.75,1146.75,2,0,2.00
09/13/2005,19:27,1146.75,1146.75,1146.75,1146.75,19,0,19.00
09/13/2005,19:29,1146.75,1146.75,1146.50,1146.50,5,5,10.00
09/13/2005,19:34,1146.75,1146.75,1146.75,1146.75,1,0,1.00
09/13/2005,19:38,1146.50,1146.50,1146.50,1146.50,0,1,1.00
09/13/2005,19:42,1146.75,1146.75,1146.75,1146.75,2,0,2.00
09/13/2005,19:43,1146.75,1146.75,1146.75,1146.75,3,0,3.00
09/13/2005,19:45,1146.75,1146.75,1146.75,1146.75,5,0,5.00
09/13/2005,19:48,1146.75,1146.75,1146.75,1146.75,6,0,6.00
09/13/2005,19:49,1146.75,1146.75,1146.75,1146.75,1,0,1.00
09/13/2005,19:53,1147.00,1147.00,1147.00,1147.00,2,0,2.00
09/13/2005,19:56,1147.00,1147.00,1147.00,1147.00,1,0,1.00
09/13/2005,19:57,1147.00,1147.00,1146.75,1146.75,8,1,9.00
09/13/2005,19:58,1146.75,1147.00,1146.75,1147.00,4,5,9.00
09/13/2005,19:59,1147.00,1147.00,1147.00,1147.00,5,0,5.00
09/13/2005,20:01,1147.00,1147.25,1147.00,1147.00,35,6,41.00
09/13/2005,20:08,1147.00,1147.00,1147.00,1147.00,0,25,25.00
09/13/2005,20:09,1147.00,1147.00,1147.00,1147.00,0,5,5.00
09/13/2005,20:13,1147.00,1147.00,1147.00,1147.00,0,3,3.00
09/13/2005,20:17,1147.25,1147.25,1147.25,1147.25,5,0,5.00
09/13/2005,20:18,1147.00,1147.00,1147.00,1147.00,0,11,11.00
09/13/2005,20:19,1147.25,1147.25,1147.25,1147.25,20,0,20.00
09/13/2005,20:20,1147.00,1147.00,1147.00,1147.00,0,4,4.00
09/13/2005,20:21,1147.00,1147.00,1147.00,1147.00,0,1,1.00
09/13/2005,20:22,1147.00,1147.25,1147.00,1147.25,5,2,7.00
09/13/2005,20:24,1147.25,1147.25,1147.00,1147.00,1,3,4.00
09/13/2005,20:28,1147.25,1147.25,1147.25,1147.25,1,0,1.00
09/13/2005,20:29,1147.25,1147.50,1147.25,1147.25,173,3,176.00
09/13/2005,20:33,1147.25,1147.25,1147.25,1147.25,0,1,1.00
09/13/2005,20:38,1147.50,1147.50,1147.25,1147.25,2,1,3.00
09/13/2005,20:40,1147.50,1147.50,1147.25,1147.25,2,3,5.00
09/13/2005,20:42,1147.25,1147.25,1147.25,1147.25,0,63,63.00
09/13/2005,20:43,1147.25,1147.25,1147.25,1147.25,0,36,36.00
09/13/2005,20:46,1147.25,1147.25,1147.25,1147.25,0,132,132.00
09/13/2005,20:47,1147.25,1147.25,1147.25,1147.25,0,36,36.00
09/13/2005,20:50,1147.25,1147.25,1147.25,1147.25,0,15,15.00
09/13/2005,20:51,1147.25,1147.25,1147.25,1147.25,0,36,36.00
09/13/2005,20:53,1147.50,1147.50,1147.25,1147.25,4,1,5.00
09/13/2005,20:54,1147.50,1147.50,1147.00,1147.00,20,48,68.00
09/13/2005,20:55,1147.25,1147.25,1147.25,1147.25,3,0,3.00
09/13/2005,20:57,1147.25,1147.25,1147.25,1147.25,21,0,21.00
09/13/2005,20:58,1147.25,1147.25,1147.25,1147.25,4,0,4.00
09/13/2005,20:59,1147.25,1147.25,1147.25,1147.25,15,0,15.00
09/13/2005,21:00,1147.25,1147.25,1147.25,1147.25,14,0,14.00
09/13/2005,21:02,1147.25,1147.25,1147.25,1147.25,5,0,5.00
09/13/2005,21:04,1147.50,1147.50,1147.25,1147.25,1,1,2.00
09/13/2005,21:06,1147.25,1147.25,1147.25,1147.25,0,6,6.00
09/13/2005,21:07,1147.25,1147.25,1147.25,1147.25,0,2,2.00
09/13/2005,21:10,1147.25,1147.25,1147.25,1147.25,0,3,3.00
09/13/2005,21:12,1147.25,1147.25,1147.25,1147.25,0,3,3.00
09/13/2005,21:13,1147.50,1147.50,1147.50,1147.50,1,0,1.00
09/13/2005,21:14,1147.50,1147.50,1147.25,1147.25,1,1,2.00
09/13/2005,21:15,1147.50,1147.50,1147.50,1147.50,1,0,1.00
09/13/2005,21:16,1147.25,1147.25,1147.25,1147.25,0,1,1.00
09/13/2005,21:20,1147.50,1147.50,1147.50,1147.50,5,0,5.00
09/13/2005,21:22,1147.50,1147.50,1147.50,1147.50,1,0,1.00
09/13/2005,21:24,1147.25,1147.25,1147.25,1147.25,0,40,40.00
09/13/2005,21:25,1147.25,1147.25,1147.25,1147.25,0,14,14.00
09/13/2005,21:28,1147.25,1147.25,1147.25,1147.25,0,1,1.00
09/13/2005,21:33,1147.25,1147.25,1147.25,1147.25,0,2,2.00
09/13/2005,21:37,1147.25,1147.25,1147.25,1147.25,0,1,1.00
09/13/2005,21:38,1147.25,1147.25,1147.25,1147.25,0,1,1.00
09/13/2005,21:40,1147.25,1147.25,1147.25,1147.25,0,4,4.00
09/13/2005,21:43,1147.25,1147.25,1147.25,1147.25,0,2,2.00
09/13/2005,21:45,1147.50,1147.50,1147.25,1147.25,1,1,2.00
09/13/2005,21:46,1147.25,1147.25,1147.25,1147.25,0,1,1.00
09/13/2005,21:51,1147.25,1147.25,1147.25,1147.25,0,10,10.00
09/13/2005,21:54,1147.25,1147.25,1147.25,1147.25,0,1,1.00
09/13/2005,21:56,1147.25,1147.25,1147.25,1147.25,0,5,5.00
09/13/2005,21:58,1147.25,1147.25,1147.25,1147.25,0,4,4.00
09/13/2005,21:59,1147.25,1147.25,1147.25,1147.25,0,1,1.00
09/13/2005,22:01,1147.25,1147.25,1147.25,1147.25,0,5,5.00
09/13/2005,22:02,1147.25,1147.25,1147.25,1147.25,0,2,2.00
09/13/2005,22:07,1147.25,1147.25,1147.25,1147.25,0,2,2.00
09/13/2005,22:10,1147.50,1147.50,1147.50,1147.50,1,0,1.00
09/13/2005,22:14,1147.50,1147.50,1147.50,1147.50,1,0,1.00
09/13/2005,22:16,1147.50,1147.50,1147.50,1147.50,2,0,2.00
09/13/2005,22:20,1147.25,1147.25,1147.25,1147.25,0,6,6.00
09/13/2005,22:24,1147.25,1147.25,1147.25,1147.25,0,8,8.00
09/13/2005,22:25,1147.25,1147.25,1147.25,1147.25,0,1,1.00
09/13/2005,22:27,1147.25,1147.25,1147.25,1147.25,0,10,10.00
09/13/2005,22:28,1147.50,1147.50,1147.50,1147.50,1,0,1.00
09/13/2005,22:29,1147.50,1147.50,1147.50,1147.50,10,0,10.00
09/13/2005,22:30,1147.25,1147.25,1147.25,1147.25,0,1,1.00
09/13/2005,22:39,1147.25,1147.25,1147.25,1147.25,0,10,10.00
09/13/2005,22:40,1147.25,1147.25,1147.25,1147.25,0,2,2.00
09/13/2005,22:43,1147.25,1147.25,1147.25,1147.25,0,16,16.00
09/13/2005,22:44,1147.25,1147.25,1147.25,1147.25,0,25,25.00
09/13/2005,22:45,1147.25,1147.25,1147.25,1147.25,0,8,8.00
09/13/2005,22:46,1147.25,1147.25,1147.25,1147.25,0,19,19.00
09/13/2005,22:48,1147.25,1147.25,1147.25,1147.25,0,1,1.00
09/13/2005,22:51,1147.00,1147.00,1147.00,1147.00,0,2,2.00
09/13/2005,22:52,1147.25,1147.25,1147.00,1147.00,2,1,3.00
09/13/2005,22:54,1147.25,1147.25,1147.25,1147.25,3,0,3.00
09/13/2005,22:55,1147.25,1147.25,1147.25,1147.25,1,0,1.00
09/13/2005,22:56,1147.25,1147.25,1147.25,1147.25,1,0,1.00
09/13/2005,22:58,1147.25,1147.25,1147.25,1147.25,1,0,1.00
09/13/2005,22:59,1147.25,1147.25,1147.25,1147.25,1,0,1.00
09/13/2005,23:03,1147.25,1147.25,1147.25,1147.25,1,0,1.00
09/13/2005,23:05,1147.25,1147.25,1147.25,1147.25,10,0,10.00
09/13/2005,23:06,1147.25,1147.25,1147.25,1147.25,5,0,5.00
09/13/2005,23:07,1147.25,1147.25,1147.25,1147.25,2,0,2.00
09/13/2005,23:08,1147.25,1147.25,1147.25,1147.25,43,0,43.00
09/13/2005,23:10,1147.25,1147.25,1147.00,1147.00,1,34,35.00
09/13/2005,23:13,1147.25,1147.50,1147.25,1147.50,65,0,65.00
09/13/2005,23:14,1147.50,1147.50,1147.50,1147.50,4,0,4.00
09/13/2005,23:15,1147.50,1147.50,1147.50,1147.50,43,0,43.00
09/13/2005,23:17,1147.25,1147.25,1147.25,1147.25,0,1,1.00
09/13/2005,23:19,1147.25,1147.25,1147.25,1147.25,0,1,1.00
09/13/2005,23:28,1147.25,1147.25,1147.25,1147.25,0,1,1.00
09/13/2005,23:29,1147.25,1147.25,1147.25,1147.25,0,3,3.00
09/13/2005,23:40,1147.25,1147.25,1147.25,1147.25,0,12,12.00
09/13/2005,23:41,1147.25,1147.25,1147.25,1147.25,0,42,42.00
09/13/2005,23:42,1147.25,1147.25,1147.00,1147.25,1,48,49.00
09/13/2005,23:50,1147.25,1147.25,1147.25,1147.25,1,0,1.00
09/13/2005,23:52,1147.25,1147.25,1147.00,1147.00,1,1,2.00
09/13/2005,23:53,1147.25,1147.25,1147.25,1147.25,15,0,15.00
09/13/2005,23:57,1147.25,1147.25,1147.25,1147.25,1,0,1.00
09/14/2005,00:02,1147.00,1147.00,1147.00,1147.00,0,2,2.00
09/14/2005,00:05,1147.00,1147.00,1147.00,1147.00,0,1,1.00
09/14/2005,00:20,1147.25,1147.25,1147.25,1147.25,26,0,26.00
09/14/2005,00:21,1147.25,1147.25,1147.25,1147.25,1,0,1.00
09/14/2005,00:24,1147.25,1147.25,1147.25,1147.25,9,0,9.00
09/14/2005,00:25,1147.50,1147.50,1147.50,1147.50,2,0,2.00
09/14/2005,00:27,1147.50,1147.50,1147.50,1147.50,5,0,5.00
09/14/2005,00:28,1147.25,1147.25,1147.25,1147.25,0,2,2.00
09/14/2005,00:30,1147.25,1147.25,1147.25,1147.25,0,1,1.00
09/14/2005,00:31,1147.25,1147.25,1147.25,1147.25,0,1,1.00
09/14/2005,00:33,1147.25,1147.25,1147.25,1147.25,0,5,5.00
09/14/2005,00:34,1147.25,1147.25,1147.25,1147.25,0,2,2.00
09/14/2005,00:38,1147.25,1147.25,1147.25,1147.25,0,4,4.00
09/14/2005,00:39,1147.25,1147.25,1147.25,1147.25,0,29,29.00
09/14/2005,00:41,1147.25,1147.25,1147.25,1147.25,0,20,20.00
09/14/2005,00:42,1147.25,1147.25,1147.25,1147.25,0,7,7.00
09/14/2005,00:43,1147.25,1147.25,1147.25,1147.25,0,3,3.00
09/14/2005,00:45,1147.25,1147.25,1147.25,1147.25,0,10,10.00
09/14/2005,00:47,1147.25,1147.25,1147.25,1147.25,0,13,13.00
09/14/2005,00:48,1147.25,1147.25,1147.25,1147.25,0,3,3.00
09/14/2005,00:50,1147.25,1147.25,1147.25,1147.25,0,56,56.00
09/14/2005,00:51,1147.25,1147.25,1147.25,1147.25,0,12,12.00
09/14/2005,00:52,1147.25,1147.25,1147.25,1147.25,0,1,1.00
09/14/2005,00:57,1147.25,1147.25,1147.25,1147.25,0,9,9.00
09/14/2005,00:58,1147.25,1147.25,1147.25,1147.25,0,27,27.00
09/14/2005,01:00,1147.25,1147.25,1147.25,1147.25,0,36,36.00
09/14/2005,01:01,1147.25,1147.25,1147.00,1147.00,0,80,80.00
09/14/2005,01:02,1147.25,1147.25,1147.25,1147.25,5,0,5.00
09/14/2005,01:05,1147.25,1147.25,1147.25,1147.25,9,0,9.00
09/14/2005,01:08,1147.25,1147.25,1147.25,1147.25,1,0,1.00
09/14/2005,01:09,1147.25,1147.25,1147.25,1147.25,2,0,2.00
09/14/2005,01:10,1147.25,1147.25,1147.25,1147.25,21,0,21.00
09/14/2005,01:12,1147.25,1147.25,1147.25,1147.25,5,0,5.00
09/14/2005,01:13,1147.25,1147.25,1147.25,1147.25,15,0,15.00
09/14/2005,01:14,1147.25,1147.25,1147.25,1147.25,5,0,5.00
09/14/2005,01:15,1147.25,1147.25,1147.25,1147.25,31,0,31.00
09/14/2005,01:16,1147.00,1147.00,1147.00,1147.00,0,5,5.00
09/14/2005,01:19,1147.25,1147.25,1147.25,1147.25,10,0,10.00
09/14/2005,01:20,1147.25,1147.25,1147.25,1147.25,5,0,5.00
09/14/2005,01:21,1147.25,1147.25,1147.25,1147.25,1,0,1.00
09/14/2005,01:23,1147.25,1147.25,1147.25,1147.25,2,0,2.00
09/14/2005,01:24,1147.25,1147.25,1147.25,1147.25,24,0,24.00
09/14/2005,01:25,1147.25,1147.25,1147.25,1147.25,1,0,1.00
09/14/2005,01:28,1147.25,1147.25,1147.25,1147.25,10,0,10.00
09/14/2005,01:29,1147.25,1147.25,1147.25,1147.25,1,0,1.00
09/14/2005,01:30,1147.50,1147.50,1147.50,1147.50,25,0,25.00
09/14/2005,01:31,1147.50,1147.50,1147.50,1147.50,2,0,2.00
09/14/2005,01:33,1147.50,1147.50,1147.50,1147.50,1,0,1.00
09/14/2005,01:35,1147.25,1147.25,1147.25,1147.25,0,2,2.00
09/14/2005,01:44,1147.25,1147.25,1147.25,1147.25,0,2,2.00
09/14/2005,01:45,1147.25,1147.25,1147.25,1147.25,0,1,1.00
09/14/2005,01:49,1147.25,1147.25,1147.25,1147.25,0,29,29.00
09/14/2005,01:51,1147.50,1147.50,1147.25,1147.25,2,52,54.00
09/14/2005,01:52,1147.50,1147.50,1147.50,1147.50,2,0,2.00
09/14/2005,01:54,1147.25,1147.25,1147.25,1147.25,0,8,8.00
09/14/2005,01:55,1147.25,1147.25,1147.25,1147.25,0,40,40.00
09/14/2005,01:56,1147.25,1147.25,1147.25,1147.25,0,9,9.00
09/14/2005,01:58,1147.25,1147.25,1147.25,1147.25,0,10,10.00
09/14/2005,01:59,1147.25,1147.25,1147.25,1147.25,0,1,1.00
09/14/2005,02:01,1147.50,1147.50,1147.25,1147.25,33,65,98.00
09/14/2005,02:02,1147.25,1147.25,1147.00,1147.00,0,21,21.00
09/14/2005,02:03,1147.00,1147.00,1147.00,1147.00,0,41,41.00
09/14/2005,02:05,1147.25,1147.25,1147.25,1147.25,120,0,120.00
09/14/2005,02:06,1147.25,1147.25,1147.25,1147.25,28,0,28.00
09/14/2005,02:07,1147.25,1147.25,1147.25,1147.25,125,0,125.00
09/14/2005,02:08,1147.25,1147.25,1147.25,1147.25,5,0,5.00
09/14/2005,02:09,1147.25,1147.50,1147.25,1147.25,54,82,136.00
09/14/2005,02:10,1147.25,1147.25,1147.25,1147.25,0,122,122.00
09/14/2005,02:11,1147.00,1147.25,1147.00,1147.25,49,10,59.00
09/14/2005,02:12,1147.25,1147.25,1147.25,1147.25,7,0,7.00
09/14/2005,02:13,1147.25,1147.50,1147.25,1147.50,34,0,34.00
09/14/2005,02:14,1147.50,1147.75,1147.50,1147.75,318,0,318.00
09/14/2005,02:15,1147.50,1147.50,1147.50,1147.50,0,9,9.00
09/14/2005,02:16,1147.50,1147.50,1147.25,1147.25,0,8,8.00
09/14/2005,02:17,1147.25,1147.50,1147.25,1147.50,17,1,18.00
09/14/2005,02:18,1147.50,1147.50,1147.50,1147.50,30,0,30.00
09/14/2005,02:20,1147.25,1147.25,1147.25,1147.25,0,111,111.00
09/14/2005,02:21,1147.25,1147.50,1147.25,1147.50,10,6,16.00
09/14/2005,02:22,1147.50,1147.50,1147.50,1147.50,55,0,55.00
09/14/2005,02:23,1147.50,1147.50,1147.25,1147.50,28,3,31.00
09/14/2005,02:24,1147.75,1147.75,1147.75,1147.75,1,0,1.00
09/14/2005,02:25,1147.50,1147.75,1147.50,1147.75,35,4,39.00
09/14/2005,02:26,1147.50,1147.75,1147.50,1147.75,1,3,4.00
09/14/2005,02:27,1147.75,1148.00,1147.75,1148.00,115,0,115.00
09/14/2005,02:28,1148.00,1148.00,1147.75,1147.75,1,5,6.00
09/14/2005,02:29,1147.75,1147.75,1147.50,1147.50,0,56,56.00
09/14/2005,02:30,1147.50,1147.75,1147.50,1147.75,43,4,47.00
09/14/2005,02:31,1147.75,1147.75,1147.75,1147.75,6,0,6.00
09/14/2005,02:32,1147.75,1147.75,1147.75,1147.75,52,0,52.00
09/14/2005,02:33,1147.75,1147.75,1147.75,1147.75,55,0,55.00
09/14/2005,02:34,1147.75,1147.75,1147.75,1147.75,18,0,18.00
09/14/2005,02:35,1148.00,1148.00,1148.00,1148.00,203,0,203.00
09/14/2005,02:36,1148.00,1148.00,1148.00,1148.00,74,0,74.00
09/14/2005,02:37,1148.00,1148.25,1147.75,1148.00,300,33,333.00
09/14/2005,02:38,1148.00,1148.00,1148.00,1148.00,0,1,1.00
09/14/2005,02:39,1148.00,1148.00,1147.75,1148.00,1,103,104.00
09/14/2005,02:40,1148.00,1148.00,1148.00,1148.00,1,0,1.00
09/14/2005,02:41,1148.00,1148.25,1148.00,1148.00,154,95,249.00
09/14/2005,02:42,1148.00,1148.00,1148.00,1148.00,0,92,92.00
09/14/2005,02:43,1148.00,1148.25,1148.00,1148.00,57,231,288.00
09/14/2005,02:44,1148.00,1148.00,1147.75,1147.75,0,37,37.00
09/14/2005,02:45,1148.00,1148.25,1148.00,1148.25,150,50,200.00
09/14/2005,02:46,1148.25,1148.50,1148.00,1148.00,85,32,117.00
09/14/2005,02:47,1148.00,1148.00,1148.00,1148.00,0,1,1.00
09/14/2005,02:48,1148.25,1148.50,1148.25,1148.25,25,26,51.00
09/14/2005,02:49,1148.25,1148.75,1148.25,1148.75,308,10,318.00
09/14/2005,02:50,1148.50,1149.00,1148.50,1148.75,158,36,194.00
09/14/2005,02:51,1148.75,1148.75,1148.50,1148.50,101,15,116.00
09/14/2005,02:52,1148.75,1148.75,1148.50,1148.50,3,60,63.00
09/14/2005,02:53,1148.50,1148.75,1148.50,1148.75,89,10,99.00
09/14/2005,02:54,1148.75,1149.00,1148.75,1149.00,288,12,300.00
09/14/2005,02:55,1149.00,1149.00,1148.75,1149.00,256,59,315.00
09/14/2005,02:56,1148.75,1149.00,1148.75,1149.00,25,5,30.00
09/14/2005,02:57,1149.00,1149.25,1149.00,1149.00,159,5,164.00
09/14/2005,02:58,1149.00,1149.25,1148.75,1148.75,58,154,212.00
09/14/2005,02:59,1148.75,1148.75,1148.50,1148.50,25,73,98.00
09/14/2005,03:00,1148.75,1148.75,1148.50,1148.75,40,5,45.00
09/14/2005,03:01,1148.75,1148.75,1148.75,1148.75,5,0,5.00
09/14/2005,03:02,1148.75,1148.75,1148.75,1148.75,18,0,18.00
09/14/2005,03:03,1148.50,1148.75,1148.50,1148.75,113,3,116.00
09/14/2005,03:04,1148.75,1148.75,1148.50,1148.50,15,5,20.00
09/14/2005,03:05,1148.50,1148.50,1148.50,1148.50,0,5,5.00
09/14/2005,03:06,1148.75,1148.75,1148.50,1148.50,9,5,14.00
09/14/2005,03:07,1148.75,1148.75,1148.75,1148.75,1,0,1.00
09/14/2005,03:10,1148.75,1148.75,1148.75,1148.75,1,0,1.00
09/14/2005,03:11,1148.75,1148.75,1148.75,1148.75,5,0,5.00
09/14/2005,03:12,1148.75,1148.75,1148.75,1148.75,3,0,3.00
09/14/2005,03:13,1148.75,1148.75,1148.50,1148.50,15,1,16.00
09/14/2005,03:14,1148.50,1148.75,1148.50,1148.75,3,1,4.00
09/14/2005,03:15,1148.75,1148.75,1148.75,1148.75,1,0,1.00
09/14/2005,03:16,1148.50,1148.50,1148.50,1148.50,0,26,26.00
09/14/2005,03:17,1148.50,1148.50,1148.50,1148.50,0,7,7.00
09/14/2005,03:18,1148.50,1148.75,1148.50,1148.75,6,3,9.00
09/14/2005,03:19,1148.50,1148.50,1148.50,1148.50,0,36,36.00
09/14/2005,03:21,1148.50,1148.50,1148.50,1148.50,0,7,7.00
09/14/2005,03:22,1148.50,1148.50,1148.50,1148.50,0,1,1.00
09/14/2005,03:23,1148.75,1149.00,1148.75,1149.00,135,0,135.00
09/14/2005,03:24,1148.75,1148.75,1148.75,1148.75,0,25,25.00
09/14/2005,03:25,1148.75,1148.75,1148.75,1148.75,0,30,30.00
09/14/2005,03:26,1148.75,1148.75,1148.75,1148.75,0,10,10.00
09/14/2005,03:27,1148.75,1148.75,1148.75,1148.75,0,5,5.00
09/14/2005,03:28,1148.75,1148.75,1148.50,1148.50,0,15,15.00
09/14/2005,03:31,1148.50,1148.50,1148.50,1148.50,0,51,51.00
09/14/2005,03:32,1148.25,1148.50,1148.25,1148.50,1,66,67.00
09/14/2005,03:33,1148.50,1148.50,1148.50,1148.50,1,0,1.00
09/14/2005,03:34,1148.50,1148.50,1148.50,1148.50,5,0,5.00
09/14/2005,03:35,1148.25,1148.25,1148.25,1148.25,0,5,5.00
09/14/2005,03:36,1148.25,1148.25,1148.25,1148.25,0,1,1.00
09/14/2005,03:38,1148.25,1148.25,1148.25,1148.25,0,5,5.00
09/14/2005,03:39,1148.25,1148.25,1148.25,1148.25,0,3,3.00
09/14/2005,03:40,1148.25,1148.25,1148.25,1148.25,0,3,3.00
09/14/2005,03:41,1148.25,1148.25,1148.00,1148.00,0,66,66.00
09/14/2005,03:43,1148.25,1148.25,1148.25,1148.25,15,0,15.00
09/14/2005,03:44,1148.25,1148.25,1148.25,1148.25,21,0,21.00
09/14/2005,03:45,1148.25,1148.25,1148.25,1148.25,20,0,20.00
09/14/2005,03:46,1148.25,1148.25,1148.00,1148.00,29,1,30.00
09/14/2005,03:48,1148.00,1148.00,1148.00,1148.00,0,1,1.00
09/14/2005,03:50,1148.00,1148.00,1148.00,1148.00,0,24,24.00
09/14/2005,03:52,1148.25,1148.25,1148.25,1148.25,1,0,1.00
09/14/2005,03:53,1148.00,1148.25,1148.00,1148.00,1,112,113.00
09/14/2005,03:54,1148.00,1148.00,1148.00,1148.00,0,1,1.00
09/14/2005,03:55,1147.75,1147.75,1147.75,1147.75,0,1,1.00
09/14/2005,03:56,1147.75,1147.75,1147.75,1147.75,0,32,32.00
09/14/2005,03:57,1147.75,1147.75,1147.75,1147.75,0,55,55.00
09/14/2005,03:58,1147.75,1147.75,1147.75,1147.75,0,53,53.00
09/14/2005,03:59,1147.75,1148.00,1147.75,1147.75,2,132,134.00
09/14/2005,04:00,1147.75,1147.75,1147.75,1147.75,0,10,10.00
09/14/2005,04:02,1147.75,1148.00,1147.75,1148.00,5,2,7.00
09/14/2005,04:03,1148.00,1148.25,1147.75,1148.00,60,52,112.00
09/14/2005,04:04,1148.00,1148.00,1148.00,1148.00,0,1,1.00
09/14/2005,04:05,1148.25,1148.25,1148.00,1148.00,10,1,11.00
09/14/2005,04:08,1148.00,1148.00,1147.75,1148.00,2,53,55.00
09/14/2005,04:09,1148.00,1148.25,1148.00,1148.25,7,0,7.00
09/14/2005,04:10,1148.00,1148.00,1148.00,1148.00,0,2,2.00
09/14/2005,04:12,1148.00,1148.00,1148.00,1148.00,0,5,5.00
09/14/2005,04:13,1148.00,1148.25,1148.00,1148.25,6,1,7.00
09/14/2005,04:14,1148.00,1148.25,1148.00,1148.25,6,1,7.00
09/14/2005,04:15,1148.25,1148.25,1148.00,1148.00,5,93,98.00
09/14/2005,04:16,1148.00,1148.00,1148.00,1148.00,0,4,4.00
09/14/2005,04:17,1147.75,1147.75,1147.75,1147.75,0,132,132.00
09/14/2005,04:18,1148.00,1148.25,1148.00,1148.25,231,0,231.00
09/14/2005,04:19,1148.25,1148.25,1148.00,1148.00,5,2,7.00
09/14/2005,04:20,1148.25,1148.25,1148.25,1148.25,11,0,11.00
09/14/2005,04:21,1148.00,1148.00,1148.00,1148.00,0,7,7.00
09/14/2005,04:22,1148.00,1148.25,1148.00,1148.25,8,10,18.00
09/14/2005,04:23,1148.25,1148.25,1148.25,1148.25,104,0,104.00
09/14/2005,04:24,1148.25,1148.50,1148.25,1148.50,101,0,101.00
09/14/2005,04:25,1148.50,1148.50,1148.00,1148.00,23,21,44.00
09/14/2005,04:28,1148.00,1148.25,1148.00,1148.25,92,13,105.00
09/14/2005,04:29,1148.25,1148.25,1148.25,1148.25,6,0,6.00
09/14/2005,04:30,1148.25,1148.25,1148.25,1148.25,26,0,26.00
09/14/2005,04:31,1148.25,1148.50,1148.25,1148.50,8,0,8.00
09/14/2005,04:32,1148.25,1148.25,1148.25,1148.25,0,5,5.00
09/14/2005,04:33,1148.50,1148.50,1148.50,1148.50,4,0,4.00
09/14/2005,04:34,1148.25,1148.25,1148.25,1148.25,0,56,56.00
09/14/2005,04:36,1148.25,1148.25,1148.25,1148.25,0,47,47.00
09/14/2005,04:37,1148.25,1148.25,1148.25,1148.25,0,30,30.00
09/14/2005,04:39,1148.25,1148.25,1148.25,1148.25,0,11,11.00
09/14/2005,04:40,1148.50,1148.50,1148.50,1148.50,1,0,1.00
09/14/2005,04:42,1148.50,1148.50,1148.50,1148.50,2,0,2.00
09/14/2005,04:43,1148.25,1148.25,1148.25,1148.25,0,2,2.00
09/14/2005,04:44,1148.25,1148.25,1148.25,1148.25,0,28,28.00
09/14/2005,04:45,1148.25,1148.25,1148.25,1148.25,0,9,9.00
09/14/2005,04:46,1148.25,1148.25,1148.25,1148.25,0,5,5.00
09/14/2005,04:48,1148.25,1148.25,1148.25,1148.25,0,34,34.00
09/14/2005,04:49,1148.25,1148.25,1148.25,1148.25,0,28,28.00
09/14/2005,04:50,1148.25,1148.25,1148.25,1148.25,0,19,19.00
09/14/2005,04:51,1148.25,1148.25,1148.00,1148.25,2,25,27.00
09/14/2005,04:52,1148.25,1148.25,1148.25,1148.25,1,0,1.00
09/14/2005,04:53,1148.25,1148.25,1148.25,1148.25,11,0,11.00
09/14/2005,04:54,1148.25,1148.25,1148.25,1148.25,1,0,1.00
09/14/2005,04:55,1148.25,1148.25,1148.25,1148.25,1,0,1.00
09/14/2005,04:59,1148.25,1148.25,1148.25,1148.25,90,0,90.00
09/14/2005,05:01,1148.25,1148.25,1148.25,1148.25,5,0,5.00
09/14/2005,05:02,1148.50,1148.50,1148.50,1148.50,3,0,3.00
09/14/2005,05:03,1148.50,1148.50,1148.25,1148.25,4,6,10.00
09/14/2005,05:04,1148.25,1148.50,1148.25,1148.50,6,11,17.00
09/14/2005,05:05,1148.50,1148.50,1148.50,1148.50,5,0,5.00
09/14/2005,05:08,1148.50,1148.50,1148.50,1148.50,5,0,5.00
09/14/2005,05:12,1148.25,1148.25,1148.25,1148.25,0,44,44.00
09/14/2005,05:13,1148.00,1148.25,1148.00,1148.00,1,101,102.00
09/14/2005,05:14,1148.00,1148.00,1148.00,1148.00,0,27,27.00
09/14/2005,05:15,1148.00,1148.00,1148.00,1148.00,0,1,1.00
09/14/2005,05:16,1148.00,1148.00,1148.00,1148.00,0,56,56.00
09/14/2005,05:17,1147.75,1148.00,1147.75,1148.00,28,1,29.00
09/14/2005,05:18,1148.00,1148.00,1148.00,1148.00,21,0,21.00
09/14/2005,05:19,1148.00,1148.00,1147.75,1147.75,3,1,4.00
09/14/2005,05:20,1148.00,1148.00,1148.00,1148.00,20,0,20.00
09/14/2005,05:21,1148.25,1148.25,1148.00,1148.00,11,49,60.00
09/14/2005,05:22,1148.00,1148.00,1148.00,1148.00,0,11,11.00
09/14/2005,05:23,1148.00,1148.00,1147.75,1147.75,0,66,66.00
09/14/2005,05:24,1148.00,1148.00,1148.00,1148.00,3,0,3.00
09/14/2005,05:25,1148.00,1148.00,1148.00,1148.00,50,0,50.00
09/14/2005,05:26,1148.00,1148.00,1148.00,1148.00,12,0,12.00
09/14/2005,05:27,1148.00,1148.00,1148.00,1148.00,20,0,20.00
09/14/2005,05:28,1148.00,1148.00,1147.75,1147.75,1,121,122.00
09/14/2005,05:29,1147.50,1147.50,1147.50,1147.50,0,13,13.00
09/14/2005,05:30,1147.75,1147.75,1147.75,1147.75,133,0,133.00
09/14/2005,05:31,1147.75,1147.75,1147.75,1147.75,9,0,9.00
09/14/2005,05:32,1147.75,1147.75,1147.75,1147.75,2,0,2.00
09/14/2005,05:33,1148.00,1148.00,1148.00,1148.00,2,0,2.00
09/14/2005,05:35,1148.00,1148.00,1148.00,1148.00,94,0,94.00
09/14/2005,05:36,1147.75,1147.75,1147.75,1147.75,0,92,92.00
09/14/2005,05:37,1147.75,1147.75,1147.75,1147.75,0,2,2.00
09/14/2005,05:38,1147.75,1147.75,1147.50,1147.50,0,14,14.00
09/14/2005,05:40,1147.50,1147.75,1147.50,1147.75,20,2,22.00
09/14/2005,05:41,1147.75,1147.75,1147.50,1147.75,228,5,233.00
09/14/2005,05:42,1147.75,1148.00,1147.75,1147.75,15,5,20.00
09/14/2005,05:43,1147.75,1147.75,1147.75,1147.75,0,111,111.00
09/14/2005,05:44,1148.00,1148.00,1148.00,1148.00,5,0,5.00
09/14/2005,05:45,1147.75,1147.75,1147.75,1147.75,0,20,20.00
09/14/2005,05:46,1147.75,1147.75,1147.75,1147.75,0,3,3.00
09/14/2005,05:47,1147.75,1147.75,1147.75,1147.75,0,118,118.00
09/14/2005,05:48,1147.75,1147.75,1147.50,1147.50,0,3,3.00
09/14/2005,05:49,1147.75,1147.75,1147.75,1147.75,138,0,138.00
09/14/2005,05:50,1147.75,1148.00,1147.75,1148.00,3,0,3.00
09/14/2005,05:52,1148.00,1148.00,1147.75,1147.75,1,33,34.00
09/14/2005,05:53,1147.50,1147.50,1147.50,1147.50,0,127,127.00
09/14/2005,05:54,1147.25,1147.25,1147.00,1147.00,0,525,525.00
09/14/2005,05:55,1146.75,1146.75,1146.50,1146.75,6,278,284.00
09/14/2005,05:56,1146.50,1146.50,1146.25,1146.50,55,215,270.00
09/14/2005,05:57,1146.50,1146.50,1146.25,1146.50,40,1,41.00
09/14/2005,05:58,1146.50,1146.50,1146.25,1146.50,45,109,154.00
09/14/2005,05:59,1146.25,1146.25,1146.25,1146.25,0,4,4.00
09/14/2005,06:00,1146.25,1146.75,1146.25,1146.50,62,23,85.00
09/14/2005,06:01,1146.50,1146.50,1146.25,1146.25,5,155,160.00
09/14/2005,06:02,1146.50,1146.50,1146.50,1146.50,26,0,26.00
09/14/2005,06:03,1146.50,1146.50,1146.50,1146.50,67,0,67.00
09/14/2005,06:04,1146.50,1146.50,1146.50,1146.50,1,0,1.00
09/14/2005,06:05,1146.50,1146.50,1146.50,1146.50,48,0,48.00
09/14/2005,06:06,1146.50,1146.50,1146.50,1146.50,16,0,16.00
09/14/2005,06:07,1146.75,1146.75,1146.75,1146.75,51,0,51.00
09/14/2005,06:09,1146.75,1146.75,1146.75,1146.75,22,0,22.00
09/14/2005,06:10,1146.50,1146.50,1146.50,1146.50,0,5,5.00
09/14/2005,06:11,1146.75,1146.75,1146.75,1146.75,108,0,108.00
09/14/2005,06:12,1146.50,1146.75,1146.50,1146.75,5,21,26.00
09/14/2005,06:13,1146.75,1146.75,1146.75,1146.75,2,0,2.00
09/14/2005,06:14,1146.75,1146.75,1146.75,1146.75,2,0,2.00
09/14/2005,06:17,1146.50,1146.50,1146.25,1146.25,0,501,501.00
09/14/2005,06:18,1146.25,1146.25,1145.75,1146.00,50,370,420.00
09/14/2005,06:19,1146.00,1146.25,1146.00,1146.00,104,1,105.00
09/14/2005,06:20,1146.00,1146.00,1146.00,1146.00,0,222,222.00
09/14/2005,06:21,1146.00,1146.00,1145.75,1145.75,0,446,446.00
09/14/2005,06:22,1145.75,1145.75,1145.50,1145.75,14,234,248.00
09/14/2005,06:23,1145.75,1145.75,1145.50,1145.75,16,8,24.00
09/14/2005,06:24,1145.75,1145.75,1145.75,1145.75,22,0,22.00
09/14/2005,06:25,1145.50,1145.50,1145.25,1145.25,0,609,609.00
09/14/2005,06:26,1145.25,1145.50,1145.25,1145.50,6,24,30.00
09/14/2005,06:27,1145.50,1145.50,1145.50,1145.50,129,0,129.00
09/14/2005,06:28,1145.50,1145.50,1145.50,1145.50,76,0,76.00
09/14/2005,06:29,1145.50,1145.50,1145.25,1145.50,5,5,10.00
09/14/2005,06:30,1145.50,1145.50,1145.25,1145.25,5,120,125.00
09/14/2005,06:31,1145.25,1145.50,1145.25,1145.50,249,5,254.00
09/14/2005,06:32,1145.50,1145.50,1145.50,1145.50,81,0,81.00
09/14/2005,06:33,1145.50,1145.50,1145.50,1145.50,113,0,113.00
09/14/2005,06:34,1145.50,1145.75,1145.50,1145.75,6,1,7.00
09/14/2005,06:35,1145.50,1145.50,1145.50,1145.50,0,142,142.00
09/14/2005,06:36,1145.75,1145.75,1145.75,1145.75,60,0,60.00
09/14/2005,06:37,1145.75,1146.00,1145.50,1145.75,132,41,173.00
09/14/2005,06:38,1145.75,1145.75,1145.75,1145.75,0,70,70.00
09/14/2005,06:39,1145.75,1145.75,1145.75,1145.75,0,1,1.00
09/14/2005,06:40,1145.75,1145.75,1145.75,1145.75,0,9,9.00
09/14/2005,06:41,1145.75,1145.75,1145.75,1145.75,0,5,5.00
09/14/2005,06:42,1145.75,1146.00,1145.75,1145.75,1,307,308.00
09/14/2005,06:46,1145.75,1146.00,1145.75,1145.75,1,83,84.00
09/14/2005,06:47,1145.75,1145.75,1145.50,1145.50,0,22,22.00
09/14/2005,06:48,1145.50,1145.50,1145.50,1145.50,0,5,5.00
09/14/2005,06:49,1145.50,1145.50,1145.50,1145.50,0,3,3.00
09/14/2005,06:50,1145.50,1145.75,1145.50,1145.50,17,533,550.00
09/14/2005,06:51,1145.50,1145.50,1145.50,1145.50,0,6,6.00
09/14/2005,06:52,1145.25,1145.50,1145.25,1145.25,1,436,437.00
09/14/2005,06:53,1145.25,1145.25,1145.00,1145.25,142,156,298.00
09/14/2005,06:54,1145.25,1145.50,1145.00,1145.25,317,96,413.00
09/14/2005,06:55,1145.50,1145.50,1145.25,1145.25,2,171,173.00
09/14/2005,06:56,1145.00,1145.25,1145.00,1145.00,195,271,466.00
09/14/2005,06:57,1145.25,1145.25,1145.25,1145.25,80,0,80.00
09/14/2005,06:58,1145.25,1145.25,1145.25,1145.25,139,0,139.00
09/14/2005,06:59,1145.25,1145.25,1145.25,1145.25,266,0,266.00
09/14/2005,07:00,1145.25,1145.50,1145.25,1145.50,367,0,367.00
09/14/2005,07:01,1145.50,1145.75,1145.50,1145.50,194,25,219.00
09/14/2005,07:02,1145.50,1145.50,1145.25,1145.50,88,160,248.00
09/14/2005,07:03,1145.75,1145.75,1145.50,1145.50,80,10,90.00
09/14/2005,07:04,1145.50,1145.75,1145.50,1145.50,80,410,490.00
09/14/2005,07:06,1145.75,1145.75,1145.75,1145.75,1,0,1.00
09/14/2005,07:07,1145.50,1145.75,1145.50,1145.75,75,1,76.00
09/14/2005,07:08,1145.75,1145.75,1145.75,1145.75,61,0,61.00
09/14/2005,07:09,1145.50,1145.75,1145.50,1145.75,83,242,325.00
09/14/2005,07:10,1145.50,1145.75,1145.50,1145.75,2,2,4.00
09/14/2005,07:12,1145.75,1145.75,1145.75,1145.75,10,0,10.00
09/14/2005,07:13,1145.75,1145.75,1145.50,1145.75,168,5,173.00
09/14/2005,07:14,1145.75,1146.00,1145.75,1145.75,320,2,322.00
09/14/2005,07:15,1145.75,1146.25,1145.75,1146.25,266,5,271.00
09/14/2005,07:16,1146.25,1146.25,1146.00,1146.00,104,226,330.00
09/14/2005,07:17,1146.00,1146.25,1146.00,1146.25,230,138,368.00
09/14/2005,07:18,1146.25,1146.25,1146.25,1146.25,215,0,215.00
09/14/2005,07:19,1146.00,1146.50,1146.00,1146.50,136,40,176.00
09/14/2005,07:20,1146.50,1146.50,1146.25,1146.25,50,80,130.00
09/14/2005,07:21,1146.50,1146.50,1146.25,1146.50,34,18,52.00
09/14/2005,07:22,1146.50,1146.50,1146.25,1146.50,103,5,108.00
09/14/2005,07:23,1146.50,1146.75,1146.25,1146.75,276,4,280.00
09/14/2005,07:24,1146.50,1146.50,1146.50,1146.50,0,56,56.00
09/14/2005,07:25,1146.50,1146.50,1146.50,1146.50,0,112,112.00
09/14/2005,07:26,1146.50,1146.50,1146.25,1146.25,0,34,34.00
09/14/2005,07:27,1146.25,1146.25,1146.25,1146.25,0,75,75.00
09/14/2005,07:28,1146.25,1146.50,1146.25,1146.25,50,133,183.00
09/14/2005,07:29,1146.25,1146.25,1146.00,1146.25,8,20,28.00
09/14/2005,07:30,1146.25,1146.50,1146.00,1146.00,171,40,211.00
09/14/2005,07:31,1146.25,1147.75,1145.50,1146.50,1661,1451,3112.00
09/14/2005,07:32,1146.50,1146.75,1146.25,1146.25,113,272,385.00
09/14/2005,07:33,1146.25,1146.25,1146.00,1146.00,0,275,275.00
09/14/2005,07:34,1145.75,1145.75,1145.00,1145.50,487,818,1305.00
09/14/2005,07:35,1145.50,1145.75,1145.25,1145.50,141,19,160.00
09/14/2005,07:36,1145.50,1145.75,1145.50,1145.75,2,8,10.00
09/14/2005,07:37,1145.75,1145.75,1145.50,1145.75,4,81,85.00
09/14/2005,07:38,1145.75,1145.75,1145.50,1145.50,6,118,124.00
09/14/2005,07:39,1145.50,1145.50,1145.50,1145.50,0,52,52.00
09/14/2005,07:40,1145.50,1145.50,1145.25,1145.50,134,35,169.00
09/14/2005,07:41,1145.50,1145.50,1145.50,1145.50,55,0,55.00
09/14/2005,07:42,1145.25,1145.50,1145.25,1145.25,2,350,352.00
09/14/2005,07:43,1145.25,1145.25,1145.25,1145.25,0,28,28.00
09/14/2005,07:44,1145.25,1145.25,1145.00,1145.00,0,207,207.00
09/14/2005,07:45,1145.00,1145.00,1144.75,1145.00,23,272,295.00
09/14/2005,07:46,1145.00,1145.25,1145.00,1145.25,236,0,236.00
09/14/2005,07:47,1145.25,1145.25,1145.00,1145.25,262,4,266.00
09/14/2005,07:48,1145.25,1145.25,1145.00,1145.00,64,5,69.00
09/14/2005,07:49,1145.25,1145.25,1145.25,1145.25,144,0,144.00
09/14/2005,07:50,1145.50,1145.50,1145.25,1145.50,222,4,226.00
09/14/2005,07:51,1145.25,1145.25,1145.25,1145.25,0,1,1.00
09/14/2005,07:52,1145.25,1145.50,1145.25,1145.25,1,13,14.00
09/14/2005,07:53,1145.50,1145.50,1145.50,1145.50,2,0,2.00
09/14/2005,07:54,1145.25,1145.50,1145.25,1145.50,201,1,202.00
09/14/2005,07:55,1145.75,1145.75,1145.50,1145.50,3,3,6.00
09/14/2005,07:56,1145.75,1145.75,1145.50,1145.50,2,157,159.00
09/14/2005,07:57,1145.75,1146.00,1145.50,1146.00,391,1,392.00
09/14/2005,07:58,1146.00,1146.50,1146.00,1146.25,505,3,508.00
09/14/2005,07:59,1146.25,1146.50,1146.25,1146.25,4,11,15.00
09/14/2005,08:00,1146.25,1146.75,1146.25,1146.50,179,252,431.00
09/14/2005,08:01,1146.75,1147.00,1146.50,1146.75,262,5,267.00
09/14/2005,08:02,1147.00,1147.00,1146.75,1147.00,10,380,390.00
09/14/2005,08:03,1147.00,1147.50,1146.75,1147.25,634,605,1239.00
09/14/2005,08:04,1147.00,1147.25,1147.00,1147.00,35,93,128.00
09/14/2005,08:05,1147.00,1147.25,1147.00,1147.25,347,27,374.00
09/14/2005,08:06,1147.25,1147.25,1147.00,1147.00,5,98,103.00
09/14/2005,08:07,1147.00,1147.00,1147.00,1147.00,0,435,435.00
09/14/2005,08:08,1147.00,1147.00,1146.75,1146.75,13,44,57.00
09/14/2005,08:09,1147.00,1147.00,1147.00,1147.00,1,0,1.00
09/14/2005,08:10,1146.75,1146.75,1146.75,1146.75,0,43,43.00
09/14/2005,08:11,1146.75,1146.75,1146.75,1146.75,0,5,5.00
09/14/2005,08:12,1146.75,1147.00,1146.75,1147.00,1,3,4.00
09/14/2005,08:13,1146.75,1146.75,1146.50,1146.75,154,297,451.00
09/14/2005,08:14,1146.75,1146.75,1146.75,1146.75,139,0,139.00
09/14/2005,08:15,1147.00,1147.00,1146.75,1147.00,172,3,175.00
09/14/2005,08:16,1147.00,1147.00,1146.50,1147.00,513,160,673.00
09/14/2005,08:17,1147.25,1147.25,1146.75,1147.00,108,94,202.00
09/14/2005,08:18,1146.75,1146.75,1146.75,1146.75,0,38,38.00
09/14/2005,08:19,1146.75,1146.75,1146.75,1146.75,0,73,73.00
09/14/2005,08:20,1146.50,1146.50,1146.50,1146.50,0,25,25.00
09/14/2005,08:21,1146.50,1146.50,1146.50,1146.50,0,38,38.00
09/14/2005,08:22,1146.50,1146.75,1146.25,1146.75,141,87,228.00
09/14/2005,08:23,1146.50,1146.75,1146.50,1146.75,9,7,16.00
09/14/2005,08:24,1146.50,1146.75,1146.50,1146.75,7,32,39.00
09/14/2005,08:25,1146.50,1146.75,1146.50,1146.75,123,25,148.00
09/14/2005,08:26,1146.75,1146.75,1146.50,1146.75,96,2,98.00
09/14/2005,08:27,1146.75,1147.00,1146.50,1146.50,47,100,147.00
09/14/2005,08:28,1146.75,1146.75,1146.75,1146.75,102,0,102.00
09/14/2005,08:29,1146.50,1146.75,1146.50,1146.75,290,121,411.00
09/14/2005,08:30,1146.75,1147.00,1146.50,1146.75,893,771,1664.00
09/14/2005,08:31,1147.00,1147.00,1146.50,1146.75,1510,1835,3345.00
09/14/2005,08:32,1146.50,1147.25,1146.50,1147.00,1894,716,2610.00
09/14/2005,08:33,1147.00,1147.75,1146.75,1147.75,2389,597,2986.00
09/14/2005,08:34,1147.50,1148.50,1147.50,1148.25,3093,1084,4177.00
09/14/2005,08:35,1148.25,1148.25,1147.75,1148.00,1406,1824,3230.00
09/14/2005,08:36,1148.00,1148.50,1147.75,1148.00,1918,1359,3277.00
09/14/2005,08:37,1148.00,1148.50,1147.75,1148.00,1371,1725,3096.00
09/14/2005,08:38,1148.00,1148.25,1147.50,1147.50,158,1398,1556.00
09/14/2005,08:39,1147.50,1147.75,1147.25,1147.25,367,1755,2122.00
09/14/2005,08:40,1147.50,1147.75,1147.00,1147.75,2003,1314,3317.00
09/14/2005,08:41,1147.50,1148.00,1147.25,1147.75,521,1110,1631.00
09/14/2005,08:42,1148.00,1148.25,1147.25,1147.50,1635,2368,4003.00
09/14/2005,08:43,1147.25,1147.50,1146.75,1147.00,1001,1569,2570.00
09/14/2005,08:44,1147.00,1147.25,1146.50,1147.00,1382,918,2300.00
09/14/2005,08:45,1147.25,1147.25,1146.75,1146.75,604,1405,2009.00
09/14/2005,08:46,1146.75,1147.00,1146.50,1146.50,336,1861,2197.00
09/14/2005,08:47,1146.75,1146.75,1146.25,1146.50,1102,1762,2864.00
09/14/2005,08:48,1146.50,1146.75,1146.00,1146.25,892,1473,2365.00
09/14/2005,08:49,1146.00,1146.50,1145.50,1146.50,3771,3561,7332.00
09/14/2005,08:50,1146.50,1146.75,1145.75,1146.50,2119,2231,4350.00
09/14/2005,08:51,1146.50,1146.75,1146.25,1146.50,836,1282,2118.00
09/14/2005,08:52,1146.50,1146.75,1146.25,1146.50,473,582,1055.00
09/14/2005,08:53,1146.50,1147.25,1146.25,1146.75,2553,1839,4392.00
09/14/2005,08:54,1146.75,1146.75,1145.75,1146.25,1357,2757,4114.00
09/14/2005,08:55,1146.25,1146.50,1146.00,1146.50,898,761,1659.00
09/14/2005,08:56,1146.25,1146.75,1145.75,1146.25,952,1256,2208.00
09/14/2005,08:57,1146.25,1146.25,1145.50,1145.50,484,2475,2959.00
09/14/2005,08:58,1145.50,1145.75,1145.25,1145.50,737,1936,2673.00
09/14/2005,08:59,1145.50,1145.50,1145.00,1145.50,738,1636,2374.00
09/14/2005,09:00,1145.50,1145.50,1145.00,1145.25,495,984,1479.00
09/14/2005,09:01,1145.25,1145.75,1144.75,1145.75,2587,2215,4802.00
09/14/2005,09:02,1145.50,1145.75,1145.25,1145.50,957,2919,3876.00
09/14/2005,09:03,1145.25,1145.75,1145.25,1145.75,582,292,874.00
09/14/2005,09:04,1145.50,1146.25,1145.50,1146.25,2266,933,3199.00
09/14/2005,09:05,1146.25,1146.25,1145.75,1146.25,1696,798,2494.00
09/14/2005,09:06,1146.25,1146.50,1146.00,1146.00,145,468,613.00
09/14/2005,09:07,1146.00,1146.25,1146.00,1146.25,879,48,927.00
09/14/2005,09:08,1146.25,1146.25,1145.50,1145.75,322,1341,1663.00
09/14/2005,09:09,1145.50,1145.75,1145.00,1145.50,1279,2863,4142.00
09/14/2005,09:10,1145.50,1145.75,1145.25,1145.25,1860,1892,3752.00
09/14/2005,09:11,1145.25,1145.75,1145.00,1145.50,981,485,1466.00
09/14/2005,09:12,1145.50,1146.00,1145.25,1145.75,1213,2336,3549.00
09/14/2005,09:13,1145.75,1145.75,1145.25,1145.75,1775,723,2498.00
09/14/2005,09:14,1145.75,1146.00,1145.50,1146.00,497,60,557.00
09/14/2005,09:15,1146.00,1146.75,1145.75,1146.25,2962,1242,4204.00
09/14/2005,09:16,1146.50,1146.75,1146.00,1146.25,580,1031,1611.00
09/14/2005,09:17,1146.25,1146.25,1145.25,1145.25,673,3470,4143.00
09/14/2005,09:18,1145.25,1146.00,1145.00,1145.75,1807,238,2045.00
09/14/2005,09:19,1145.75,1146.25,1145.25,1145.50,700,1764,2464.00
09/14/2005,09:20,1145.50,1145.75,1145.25,1145.50,399,498,897.00
09/14/2005,09:21,1145.25,1145.75,1145.25,1145.50,743,809,1552.00
09/14/2005,09:22,1145.50,1146.00,1145.50,1145.75,527,1071,1598.00
09/14/2005,09:23,1145.50,1145.50,1145.00,1145.25,538,1506,2044.00
09/14/2005,09:24,1145.25,1145.25,1144.75,1145.25,834,1290,2124.00
09/14/2005,09:25,1145.25,1145.25,1144.75,1145.25,1210,1111,2321.00
09/14/2005,09:26,1145.00,1145.50,1145.00,1145.25,245,411,656.00
09/14/2005,09:27,1145.25,1145.50,1144.50,1145.00,875,2364,3239.00
09/14/2005,09:28,1144.75,1145.00,1144.00,1145.00,3372,3831,7203.00
09/14/2005,09:29,1145.00,1145.00,1144.25,1144.75,344,1309,1653.00
09/14/2005,09:30,1144.75,1144.75,1144.00,1144.00,868,1702,2570.00
09/14/2005,09:31,1144.25,1144.50,1143.25,1143.75,4299,6315,10614.00
09/14/2005,09:32,1144.00,1145.50,1143.75,1145.00,4634,1874,6508.00
09/14/2005,09:33,1145.00,1145.50,1144.50,1145.25,1912,844,2756.00
09/14/2005,09:34,1145.25,1145.75,1144.75,1145.00,2429,2022,4451.00
09/14/2005,09:35,1144.75,1145.00,1144.25,1144.75,1348,1636,2984.00
09/14/2005,09:36,1144.75,1145.50,1144.50,1145.25,2848,931,3779.00
09/14/2005,09:37,1145.25,1145.50,1144.50,1145.25,1285,2237,3522.00
09/14/2005,09:38,1145.25,1145.50,1145.00,1145.25,1175,862,2037.00
09/14/2005,09:39,1145.00,1145.50,1145.00,1145.25,202,741,943.00
09/14/2005,09:40,1145.00,1145.50,1144.75,1144.75,200,884,1084.00
09/14/2005,09:41,1145.00,1146.00,1145.00,1145.75,2700,687,3387.00
09/14/2005,09:42,1145.75,1147.00,1145.75,1146.50,6246,4340,10586.00
09/14/2005,09:43,1146.50,1147.00,1146.25,1146.25,630,968,1598.00
09/14/2005,09:44,1146.50,1146.75,1146.25,1146.25,754,717,1471.00
09/14/2005,09:45,1146.25,1146.50,1145.75,1145.75,311,1545,1856.00
09/14/2005,09:46,1146.00,1146.25,1145.75,1146.25,2340,871,3211.00
09/14/2005,09:47,1146.00,1146.00,1145.25,1145.25,907,2610,3517.00
09/14/2005,09:48,1145.50,1145.50,1145.00,1145.50,1583,1690,3273.00
09/14/2005,09:49,1145.50,1145.50,1144.75,1145.25,962,2245,3207.00
09/14/2005,09:50,1145.25,1145.75,1145.25,1145.50,607,639,1246.00
09/14/2005,09:51,1145.75,1146.00,1145.50,1145.75,828,556,1384.00
09/14/2005,09:52,1145.75,1146.00,1145.50,1145.75,138,318,456.00
09/14/2005,09:53,1145.75,1146.00,1145.50,1145.75,430,390,820.00
09/14/2005,09:54,1145.50,1146.00,1145.50,1145.50,285,483,768.00
09/14/2005,09:55,1145.75,1146.00,1145.25,1146.00,592,381,973.00
09/14/2005,09:56,1146.00,1146.00,1145.25,1145.50,244,1160,1404.00
09/14/2005,09:57,1145.50,1145.75,1145.50,1145.50,186,291,477.00
09/14/2005,09:58,1145.50,1145.50,1145.00,1145.50,767,1152,1919.00
09/14/2005,09:59,1145.25,1145.50,1144.75,1145.00,654,1858,2512.00
09/14/2005,10:00,1145.00,1145.00,1144.50,1145.00,755,1037,1792.00
09/14/2005,10:01,1144.75,1145.25,1144.75,1145.00,1068,453,1521.00
09/14/2005,10:02,1145.00,1145.25,1144.75,1144.75,174,586,760.00
09/14/2005,10:03,1144.75,1145.25,1144.75,1145.00,623,547,1170.00
09/14/2005,10:04,1145.00,1145.25,1144.75,1145.00,204,79,283.00
09/14/2005,10:05,1145.25,1145.75,1145.00,1145.50,1090,411,1501.00
09/14/2005,10:06,1145.50,1146.00,1145.50,1145.50,562,189,751.00
09/14/2005,10:07,1145.50,1146.00,1145.50,1145.75,476,126,602.00
09/14/2005,10:08,1146.00,1146.25,1145.75,1145.75,1088,646,1734.00
09/14/2005,10:09,1145.75,1146.50,1145.75,1146.25,1425,658,2083.00
09/14/2005,10:10,1146.25,1146.50,1145.75,1146.00,1168,948,2116.00
09/14/2005,10:11,1146.25,1146.25,1145.75,1145.75,70,725,795.00
09/14/2005,10:12,1145.75,1146.75,1145.75,1146.50,1359,351,1710.00
09/14/2005,10:13,1146.50,1147.00,1146.25,1146.75,1954,1092,3046.00
09/14/2005,10:14,1147.00,1147.00,1146.75,1146.75,64,1093,1157.00
09/14/2005,10:15,1146.75,1147.00,1146.25,1146.50,194,1307,1501.00
09/14/2005,10:16,1146.25,1146.50,1146.25,1146.50,772,18,790.00
09/14/2005,10:17,1146.50,1146.75,1145.75,1145.75,915,2284,3199.00
09/14/2005,10:18,1145.75,1146.00,1145.25,1146.00,1053,1477,2530.00
09/14/2005,10:19,1146.00,1146.25,1145.75,1146.00,550,425,975.00
09/14/2005,10:20,1146.00,1146.00,1145.50,1145.75,535,991,1526.00
09/14/2005,10:21,1145.75,1146.00,1145.50,1145.75,134,911,1045.00
09/14/2005,10:22,1145.75,1146.25,1145.75,1146.25,491,433,924.00
09/14/2005,10:23,1146.25,1146.25,1146.00,1146.25,235,6,241.00
09/14/2005,10:24,1146.25,1146.50,1146.00,1146.00,313,348,661.00
09/14/2005,10:25,1146.00,1146.25,1145.75,1146.00,205,404,609.00
09/14/2005,10:26,1146.25,1146.50,1146.00,1146.25,488,32,520.00
09/14/2005,10:27,1146.25,1146.50,1146.25,1146.50,219,568,787.00
09/14/2005,10:28,1146.25,1146.50,1146.25,1146.50,24,41,65.00
09/14/2005,10:29,1146.50,1146.75,1146.25,1146.50,564,138,702.00
09/14/2005,10:30,1146.50,1146.75,1146.50,1146.50,26,376,402.00
09/14/2005,10:31,1146.50,1147.00,1146.50,1146.75,668,157,825.00
09/14/2005,10:32,1147.00,1147.00,1146.50,1146.75,409,389,798.00
09/14/2005,10:33,1146.75,1147.00,1146.25,1146.25,179,760,939.00
09/14/2005,10:34,1146.50,1146.75,1146.25,1146.50,462,454,916.00
09/14/2005,10:35,1146.50,1146.75,1146.25,1146.25,191,340,531.00
09/14/2005,10:36,1146.25,1146.50,1146.25,1146.50,241,18,259.00
09/14/2005,10:37,1146.50,1146.50,1146.25,1146.50,160,3,163.00
09/14/2005,10:38,1146.50,1148.00,1146.50,1147.75,5758,1271,7029.00
09/14/2005,10:39,1147.50,1147.75,1147.25,1147.25,834,646,1480.00
09/14/2005,10:40,1147.25,1147.75,1147.25,1147.50,210,325,535.00
09/14/2005,10:41,1147.75,1148.00,1147.50,1147.50,614,646,1260.00
09/14/2005,10:42,1147.75,1148.00,1147.50,1147.75,1228,327,1555.00
09/14/2005,10:43,1147.75,1147.75,1147.50,1147.50,267,908,1175.00
09/14/2005,10:44,1147.50,1147.75,1147.25,1147.25,30,1068,1098.00
09/14/2005,10:45,1147.25,1147.25,1146.75,1147.00,165,1474,1639.00
09/14/2005,10:46,1146.75,1147.00,1146.75,1146.75,1072,17,1089.00
09/14/2005,10:47,1147.00,1147.00,1146.75,1146.75,84,30,114.00
09/14/2005,10:48,1146.75,1147.00,1146.75,1147.00,32,195,227.00
09/14/2005,10:49,1146.75,1147.00,1146.75,1147.00,365,24,389.00
09/14/2005,10:50,1146.75,1147.00,1146.75,1147.00,27,28,55.00
09/14/2005,10:51,1146.75,1147.00,1146.75,1147.00,40,22,62.00
09/14/2005,10:52,1147.00,1147.25,1146.75,1147.00,941,316,1257.00
09/14/2005,10:53,1147.00,1147.00,1146.25,1146.50,774,1686,2460.00
09/14/2005,10:54,1146.50,1146.75,1146.25,1146.75,206,272,478.00
09/14/2005,10:55,1146.50,1146.75,1146.50,1146.50,7,106,113.00
09/14/2005,10:56,1146.75,1146.75,1146.50,1146.75,15,422,437.00
09/14/2005,10:57,1146.50,1146.75,1146.50,1146.50,6,62,68.00
09/14/2005,10:58,1146.50,1147.00,1146.50,1146.75,386,296,682.00
09/14/2005,10:59,1146.75,1147.00,1146.75,1147.00,3,337,340.00
09/14/2005,11:00,1147.00,1147.00,1146.50,1146.75,10,108,118.00
09/14/2005,11:01,1146.75,1146.75,1146.00,1146.50,434,1535,1969.00
09/14/2005,11:02,1146.50,1146.50,1146.25,1146.25,518,60,578.00
09/14/2005,11:03,1146.50,1146.50,1146.25,1146.50,317,40,357.00
09/14/2005,11:04,1146.75,1146.75,1146.25,1146.25,57,357,414.00
09/14/2005,11:05,1146.25,1146.50,1146.25,1146.50,125,14,139.00
09/14/2005,11:06,1146.50,1146.50,1146.25,1146.50,94,5,99.00
09/14/2005,11:07,1146.50,1147.00,1146.25,1147.00,647,114,761.00
09/14/2005,11:08,1146.75,1147.00,1146.75,1147.00,197,102,299.00
09/14/2005,11:09,1146.75,1147.25,1146.75,1147.25,357,442,799.00
09/14/2005,11:10,1147.25,1147.25,1146.75,1146.75,504,138,642.00
09/14/2005,11:11,1147.00,1147.50,1146.75,1147.00,750,599,1349.00
09/14/2005,11:12,1147.25,1147.25,1146.75,1147.00,228,417,645.00
09/14/2005,11:13,1147.00,1147.25,1146.75,1147.25,90,154,244.00
09/14/2005,11:14,1147.00,1147.25,1147.00,1147.00,42,55,97.00
09/14/2005,11:15,1147.00,1147.25,1147.00,1147.25,10,90,100.00
09/14/2005,11:16,1147.00,1147.25,1146.75,1147.00,201,234,435.00
09/14/2005,11:17,1147.00,1147.50,1147.00,1147.50,606,91,697.00
09/14/2005,11:18,1147.50,1147.50,1147.00,1147.00,301,595,896.00
09/14/2005,11:19,1147.00,1147.00,1146.75,1146.75,12,343,355.00
09/14/2005,11:20,1146.75,1147.00,1146.50,1146.75,111,268,379.00
09/14/2005,11:21,1147.00,1147.00,1146.75,1146.75,2,37,39.00
09/14/2005,11:22,1147.00,1147.00,1146.50,1146.75,650,297,947.00
09/14/2005,11:23,1146.75,1147.00,1146.50,1146.50,101,185,286.00
09/14/2005,11:24,1146.50,1146.75,1146.50,1146.50,1,164,165.00
09/14/2005,11:25,1146.50,1146.75,1146.25,1146.50,140,344,484.00
09/14/2005,11:26,1146.50,1146.50,1146.00,1146.25,143,867,1010.00
09/14/2005,11:27,1146.25,1146.50,1145.75,1146.25,800,1311,2111.00
09/14/2005,11:28,1146.50,1146.50,1146.00,1146.25,159,242,401.00
09/14/2005,11:29,1146.25,1146.25,1146.00,1146.25,128,49,177.00
09/14/2005,11:30,1146.25,1146.50,1146.00,1146.50,405,8,413.00
09/14/2005,11:31,1146.25,1146.50,1146.00,1146.00,142,390,532.00
09/14/2005,11:32,1146.25,1146.50,1146.00,1146.00,300,208,508.00
09/14/2005,11:33,1146.00,1146.50,1146.00,1146.25,199,8,207.00
09/14/2005,11:34,1146.25,1146.50,1146.00,1146.25,449,1016,1465.00
09/14/2005,11:35,1146.25,1146.50,1146.00,1146.25,373,161,534.00
09/14/2005,11:36,1146.25,1146.25,1146.00,1146.00,13,140,153.00
09/14/2005,11:37,1146.00,1146.25,1145.75,1146.00,142,261,403.00
09/14/2005,11:38,1146.00,1146.25,1146.00,1146.00,3,177,180.00
09/14/2005,11:39,1146.00,1146.25,1145.75,1146.00,63,428,491.00
09/14/2005,11:40,1146.00,1146.00,1145.75,1145.75,535,65,600.00
09/14/2005,11:41,1146.00,1146.25,1145.75,1146.00,597,143,740.00
09/14/2005,11:42,1146.00,1146.25,1145.75,1146.00,471,237,708.00
09/14/2005,11:43,1146.00,1146.25,1146.00,1146.00,171,60,231.00
09/14/2005,11:44,1146.00,1146.50,1146.00,1146.25,483,113,596.00
09/14/2005,11:45,1146.25,1146.50,1146.25,1146.25,93,6,99.00
09/14/2005,11:46,1146.50,1146.50,1146.25,1146.25,29,188,217.00
09/14/2005,11:47,1146.25,1146.50,1146.25,1146.50,17,37,54.00
09/14/2005,11:48,1146.50,1146.50,1146.25,1146.50,36,2,38.00
09/14/2005,11:49,1146.50,1146.50,1146.00,1146.00,81,804,885.00
09/14/2005,11:50,1146.00,1146.25,1146.00,1146.00,92,708,800.00
09/14/2005,11:51,1146.00,1146.25,1145.75,1146.00,10,582,592.00
09/14/2005,11:52,1145.75,1146.00,1145.50,1145.75,359,1426,1785.00
09/14/2005,11:53,1145.75,1146.25,1145.50,1146.00,277,272,549.00
09/14/2005,11:54,1146.00,1146.25,1146.00,1146.00,10,306,316.00
09/14/2005,11:55,1146.00,1146.50,1146.00,1146.50,312,15,327.00
09/14/2005,11:56,1146.25,1146.75,1146.25,1146.75,792,99,891.00
09/14/2005,11:57,1146.75,1147.00,1146.50,1146.50,495,449,944.00
09/14/2005,11:58,1146.50,1146.75,1146.50,1146.50,24,56,80.00
09/14/2005,11:59,1146.50,1147.00,1146.50,1147.00,327,31,358.00
09/14/2005,12:00,1146.75,1147.25,1146.75,1147.00,778,523,1301.00
09/14/2005,12:01,1147.00,1147.25,1147.00,1147.00,199,328,527.00
09/14/2005,12:02,1147.00,1147.25,1146.75,1147.00,166,218,384.00
09/14/2005,12:03,1147.00,1147.25,1146.75,1147.25,180,122,302.00
09/14/2005,12:04,1147.00,1147.25,1147.00,1147.25,24,61,85.00
09/14/2005,12:05,1147.00,1147.25,1147.00,1147.00,3,520,523.00
09/14/2005,12:06,1147.00,1148.25,1147.00,1148.00,3962,704,4666.00
09/14/2005,12:07,1147.75,1148.25,1147.75,1147.75,1091,648,1739.00
09/14/2005,12:08,1147.75,1148.00,1147.50,1148.00,846,1110,1956.00
09/14/2005,12:09,1147.75,1147.75,1147.50,1147.50,222,260,482.00
09/14/2005,12:10,1147.75,1148.00,1147.50,1147.50,321,323,644.00
09/14/2005,12:11,1147.50,1147.75,1147.25,1147.50,149,473,622.00
09/14/2005,12:12,1147.50,1148.00,1147.25,1147.75,754,573,1327.00
09/14/2005,12:13,1147.50,1147.75,1147.25,1147.25,92,274,366.00
09/14/2005,12:14,1147.50,1147.50,1146.75,1146.75,29,1152,1181.00
09/14/2005,12:15,1147.00,1147.00,1146.50,1146.75,403,242,645.00
09/14/2005,12:16,1146.75,1147.00,1146.75,1146.75,40,115,155.00
09/14/2005,12:17,1146.75,1147.25,1146.75,1147.00,304,654,958.00
09/14/2005,12:18,1147.00,1147.25,1146.75,1146.75,80,568,648.00
09/14/2005,12:19,1147.00,1147.00,1146.75,1146.75,2,44,46.00
09/14/2005,12:20,1147.00,1147.00,1146.75,1147.00,119,7,126.00
09/14/2005,12:21,1147.00,1147.00,1146.75,1146.75,16,16,32.00
09/14/2005,12:22,1146.75,1146.75,1146.50,1146.75,32,329,361.00
09/14/2005,12:23,1146.75,1147.00,1146.50,1146.75,414,219,633.00
09/14/2005,12:24,1146.75,1147.00,1146.50,1146.50,132,203,335.00
09/14/2005,12:25,1146.50,1146.75,1146.50,1146.50,30,6,36.00
09/14/2005,12:26,1146.50,1146.75,1146.50,1146.75,323,53,376.00
09/14/2005,12:27,1146.50,1146.75,1146.50,1146.75,33,13,46.00
09/14/2005,12:28,1146.75,1146.75,1146.50,1146.75,30,2,32.00
09/14/2005,12:29,1146.75,1146.75,1146.50,1146.75,16,2,18.00
09/14/2005,12:30,1146.75,1146.75,1146.75,1146.75,733,0,733.00
09/14/2005,12:31,1146.75,1147.00,1146.50,1146.75,46,409,455.00
09/14/2005,12:32,1146.75,1146.75,1146.25,1146.50,328,1052,1380.00
09/14/2005,12:33,1146.50,1146.75,1146.25,1146.50,245,486,731.00
09/14/2005,12:34,1146.50,1146.75,1146.25,1146.75,50,111,161.00
09/14/2005,12:35,1146.75,1146.75,1146.25,1146.50,47,165,212.00
09/14/2005,12:36,1146.25,1146.50,1146.00,1146.00,8,969,977.00
09/14/2005,12:37,1146.00,1146.50,1146.00,1146.25,234,302,536.00
09/14/2005,12:38,1146.00,1146.25,1145.75,1145.75,35,1295,1330.00
09/14/2005,12:39,1145.75,1145.75,1145.50,1145.50,1054,1021,2075.00
09/14/2005,12:40,1145.50,1146.00,1145.50,1145.75,1054,21,1075.00
09/14/2005,12:41,1145.75,1146.00,1145.50,1145.50,231,622,853.00
09/14/2005,12:42,1145.50,1145.75,1145.25,1145.25,447,1438,1885.00
09/14/2005,12:43,1145.25,1145.50,1144.75,1144.75,305,2120,2425.00
09/14/2005,12:44,1144.75,1145.00,1144.75,1145.00,1072,128,1200.00
09/14/2005,12:45,1145.00,1145.50,1144.75,1145.25,824,320,1144.00
09/14/2005,12:46,1145.50,1145.50,1145.00,1145.25,63,426,489.00
09/14/2005,12:47,1145.25,1145.25,1144.75,1144.75,181,824,1005.00
09/14/2005,12:48,1144.75,1145.25,1144.75,1145.00,706,200,906.00
09/14/2005,12:49,1145.00,1145.00,1144.25,1144.75,1155,3114,4269.00
09/14/2005,12:50,1144.75,1145.00,1144.50,1144.75,464,828,1292.00
09/14/2005,12:51,1144.75,1144.75,1144.50,1144.75,1025,150,1175.00
09/14/2005,12:52,1144.50,1144.75,1144.25,1144.50,488,831,1319.00
09/14/2005,12:53,1144.75,1144.75,1144.25,1144.50,1228,2191,3419.00
09/14/2005,12:54,1144.50,1144.50,1144.25,1144.50,1484,376,1860.00
09/14/2005,12:55,1144.50,1144.50,1144.25,1144.50,835,9,844.00
09/14/2005,12:56,1144.25,1144.50,1144.25,1144.50,1224,209,1433.00
09/14/2005,12:57,1144.50,1145.00,1144.25,1144.75,1974,681,2655.00
09/14/2005,12:58,1144.75,1145.00,1144.75,1145.00,27,786,813.00
09/14/2005,12:59,1145.00,1145.50,1144.75,1145.50,2684,789,3473.00
09/14/2005,13:00,1145.25,1145.50,1145.00,1145.00,412,597,1009.00
09/14/2005,13:01,1145.00,1145.50,1145.00,1145.25,701,252,953.00
09/14/2005,13:02,1145.25,1145.25,1145.00,1145.25,28,97,125.00
09/14/2005,13:03,1145.25,1145.25,1145.00,1145.00,5,30,35.00
09/14/2005,13:04,1145.25,1145.50,1145.25,1145.50,519,80,599.00
09/14/2005,13:05,1145.50,1145.50,1145.25,1145.50,7,415,422.00
09/14/2005,13:06,1145.50,1145.50,1144.50,1144.50,92,2474,2566.00
09/14/2005,13:07,1144.50,1145.00,1144.50,1144.50,260,696,956.00
09/14/2005,13:08,1144.50,1145.25,1144.50,1145.25,913,193,1106.00
09/14/2005,13:09,1145.00,1145.25,1144.75,1144.75,13,577,590.00
09/14/2005,13:10,1145.00,1145.25,1144.75,1145.00,415,12,427.00
09/14/2005,13:11,1145.00,1145.50,1145.00,1145.25,576,113,689.00
09/14/2005,13:12,1145.25,1145.50,1145.25,1145.50,911,181,1092.00
09/14/2005,13:13,1145.25,1145.50,1145.00,1145.00,207,572,779.00
09/14/2005,13:14,1145.25,1145.25,1144.50,1144.50,437,1342,1779.00
09/14/2005,13:15,1144.75,1144.75,1144.25,1144.25,441,961,1402.00
09/14/2005,13:16,1144.25,1144.50,1144.00,1144.25,1509,2060,3569.00
09/14/2005,13:17,1144.00,1144.50,1143.25,1144.00,1690,3177,4867.00
09/14/2005,13:18,1143.75,1144.00,1143.00,1143.25,1350,6194,7544.00
09/14/2005,13:19,1143.25,1143.25,1141.75,1142.00,5279,12771,18050.00
09/14/2005,13:20,1142.00,1142.50,1141.25,1141.25,2426,6445,8871.00
09/14/2005,13:21,1141.25,1142.00,1141.00,1142.00,7941,3258,11199.00
09/14/2005,13:22,1141.75,1142.50,1141.75,1142.25,2123,1730,3853.00
09/14/2005,13:23,1142.25,1142.25,1141.50,1141.75,1443,4565,6008.00
09/14/2005,13:24,1141.75,1142.00,1141.50,1142.00,1887,980,2867.00
09/14/2005,13:25,1142.00,1142.00,1141.50,1141.75,1330,1773,3103.00
09/14/2005,13:26,1142.00,1142.00,1141.50,1141.75,1480,1022,2502.00
09/14/2005,13:27,1141.75,1142.25,1141.50,1142.00,1846,1050,2896.00
09/14/2005,13:28,1142.00,1142.25,1141.75,1142.25,1200,1399,2599.00
09/14/2005,13:29,1142.25,1142.50,1142.00,1142.25,2093,566,2659.00
09/14/2005,13:30,1142.25,1142.50,1142.00,1142.25,952,87,1039.00
09/14/2005,13:31,1142.50,1142.50,1142.00,1142.25,637,727,1364.00
09/14/2005,13:32,1142.25,1142.50,1142.00,1142.50,590,378,968.00
09/14/2005,13:33,1142.50,1142.75,1142.25,1142.75,1212,82,1294.00
09/14/2005,13:34,1142.75,1143.00,1142.50,1142.75,1429,448,1877.00
09/14/2005,13:35,1142.75,1142.75,1142.00,1142.25,1080,1481,2561.00
09/14/2005,13:36,1142.25,1142.50,1142.25,1142.25,51,123,174.00
09/14/2005,13:37,1142.50,1142.50,1142.00,1142.25,853,1535,2388.00
09/14/2005,13:38,1142.25,1142.50,1142.25,1142.25,25,168,193.00
09/14/2005,13:39,1142.50,1142.75,1142.00,1142.25,877,915,1792.00
09/14/2005,13:40,1142.25,1142.50,1142.00,1142.50,130,68,198.00
09/14/2005,13:41,1142.50,1142.50,1142.00,1142.25,504,364,868.00
09/14/2005,13:42,1142.25,1142.75,1142.25,1142.50,425,559,984.00
09/14/2005,13:43,1142.50,1142.50,1141.25,1141.50,881,3811,4692.00
09/14/2005,13:44,1141.75,1141.75,1141.00,1141.50,1606,2416,4022.00
09/14/2005,13:45,1141.50,1142.00,1141.25,1141.75,1063,622,1685.00
09/14/2005,13:46,1141.75,1142.00,1141.50,1142.00,494,377,871.00
09/14/2005,13:47,1142.00,1142.25,1141.75,1142.00,757,488,1245.00
09/14/2005,13:48,1142.00,1142.00,1141.50,1141.50,37,975,1012.00
09/14/2005,13:49,1141.50,1141.75,1141.25,1141.75,785,477,1262.00
09/14/2005,13:50,1141.75,1142.00,1141.75,1142.00,65,38,103.00
09/14/2005,13:51,1141.75,1142.00,1141.50,1141.75,461,736,1197.00
09/14/2005,13:52,1142.00,1142.00,1141.50,1141.50,35,732,767.00
09/14/2005,13:53,1141.50,1141.75,1141.25,1141.50,198,653,851.00
09/14/2005,13:54,1141.25,1142.25,1141.25,1141.75,3480,1588,5068.00
09/14/2005,13:55,1141.75,1142.00,1141.50,1141.75,556,26,582.00
09/14/2005,13:56,1142.00,1142.00,1141.50,1141.50,994,1029,2023.00
09/14/2005,13:57,1141.50,1142.00,1141.50,1141.50,939,804,1743.00
09/14/2005,13:58,1141.75,1142.00,1141.50,1141.75,599,541,1140.00
09/14/2005,13:59,1141.75,1142.25,1141.75,1142.00,2421,678,3099.00
09/14/2005,14:00,1141.75,1142.00,1141.50,1141.75,411,585,996.00
09/14/2005,14:01,1141.75,1142.00,1141.00,1141.25,981,3734,4715.00
09/14/2005,14:02,1141.25,1141.50,1140.50,1140.75,1575,4232,5807.00
09/14/2005,14:03,1140.75,1140.75,1140.25,1140.50,1758,3613,5371.00
09/14/2005,14:04,1140.50,1140.75,1139.75,1140.25,1322,3328,4650.00
09/14/2005,14:05,1140.00,1140.25,1139.75,1140.00,669,1611,2280.00
09/14/2005,14:06,1140.25,1141.00,1140.00,1140.50,3529,1574,5103.00
09/14/2005,14:07,1140.75,1141.00,1140.50,1140.75,2437,1186,3623.00
09/14/2005,14:08,1140.75,1141.00,1140.50,1140.50,69,1380,1449.00
09/14/2005,14:09,1140.75,1141.00,1140.50,1140.75,856,1018,1874.00
09/14/2005,14:10,1140.75,1141.00,1140.25,1140.50,622,915,1537.00
09/14/2005,14:11,1140.50,1140.75,1140.25,1140.50,1393,887,2280.00
09/14/2005,14:12,1140.50,1140.75,1140.25,1140.50,899,808,1707.00
09/14/2005,14:13,1140.25,1140.50,1139.00,1139.75,2745,7204,9949.00
09/14/2005,14:14,1139.75,1139.75,1139.25,1139.75,680,2328,3008.00
09/14/2005,14:15,1139.50,1140.25,1139.25,1140.00,2852,771,3623.00
09/14/2005,14:16,1139.75,1140.25,1139.75,1140.00,676,1215,1891.00
09/14/2005,14:17,1139.75,1140.00,1139.50,1140.00,235,508,743.00
09/14/2005,14:18,1140.00,1140.00,1139.75,1139.75,689,24,713.00
09/14/2005,14:19,1139.75,1140.25,1139.75,1139.75,669,816,1485.00
09/14/2005,14:20,1139.75,1140.00,1139.25,1139.75,655,777,1432.00
09/14/2005,14:21,1139.75,1140.00,1139.75,1140.00,208,151,359.00
09/14/2005,14:22,1140.00,1140.00,1139.75,1139.75,127,274,401.00
09/14/2005,14:23,1139.75,1140.00,1139.50,1139.75,1039,132,1171.00
09/14/2005,14:24,1139.75,1139.75,1139.50,1139.75,522,489,1011.00
09/14/2005,14:25,1139.50,1140.00,1139.50,1140.00,403,38,441.00
09/14/2005,14:26,1140.00,1140.25,1139.75,1140.25,649,622,1271.00
09/14/2005,14:27,1140.00,1140.50,1139.75,1140.25,1337,1262,2599.00
09/14/2005,14:28,1140.25,1140.75,1140.00,1140.50,1388,1262,2650.00
09/14/2005,14:29,1140.50,1141.00,1140.50,1140.75,1526,197,1723.00
09/14/2005,14:30,1140.75,1140.75,1140.25,1140.50,656,1047,1703.00
09/14/2005,14:31,1140.50,1141.00,1140.50,1141.00,1037,1092,2129.00
09/14/2005,14:32,1141.00,1141.00,1140.75,1141.00,2277,139,2416.00
09/14/2005,14:33,1140.75,1141.00,1140.50,1140.50,226,1227,1453.00
09/14/2005,14:34,1140.50,1141.00,1140.50,1140.75,531,573,1104.00
09/14/2005,14:35,1140.75,1141.25,1140.50,1140.75,1008,900,1908.00
09/14/2005,14:36,1141.00,1141.25,1140.75,1141.00,1473,365,1838.00
09/14/2005,14:37,1141.00,1141.25,1140.75,1141.00,707,446,1153.00
09/14/2005,14:38,1140.75,1141.25,1140.75,1140.75,660,1095,1755.00
09/14/2005,14:39,1140.75,1141.00,1140.50,1140.50,92,309,401.00
09/14/2005,14:40,1140.50,1141.25,1140.50,1140.75,1206,524,1730.00
09/14/2005,14:41,1140.75,1141.50,1140.75,1141.50,4957,2197,7154.00
09/14/2005,14:42,1141.25,1141.50,1140.75,1141.00,695,940,1635.00
09/14/2005,14:43,1141.00,1141.75,1141.00,1141.75,1143,79,1222.00
09/14/2005,14:44,1141.50,1141.75,1141.00,1141.50,660,1252,1912.00
09/14/2005,14:45,1141.50,1141.75,1141.50,1141.50,398,309,707.00
09/14/2005,14:46,1141.75,1142.00,1141.25,1141.75,1761,783,2544.00
09/14/2005,14:47,1141.75,1142.00,1141.50,1141.50,1112,1630,2742.00
09/14/2005,14:48,1141.75,1142.00,1141.50,1141.75,451,245,696.00
09/14/2005,14:49,1142.00,1142.00,1141.75,1141.75,332,990,1322.00
09/14/2005,14:50,1141.75,1142.00,1141.50,1141.50,1106,1351,2457.00
09/14/2005,14:51,1141.50,1141.50,1140.75,1141.00,621,4050,4671.00
09/14/2005,14:52,1141.00,1141.25,1140.75,1141.25,800,720,1520.00
09/14/2005,14:53,1141.25,1141.25,1140.75,1140.75,259,747,1006.00
09/14/2005,14:54,1140.75,1141.00,1140.50,1141.00,219,787,1006.00
09/14/2005,14:55,1141.00,1141.25,1140.50,1140.50,1806,1848,3654.00
09/14/2005,14:56,1140.50,1140.75,1140.25,1140.50,1034,3121,4155.00
09/14/2005,14:57,1140.50,1140.75,1140.25,1140.50,1364,1214,2578.00
09/14/2005,14:58,1140.50,1140.50,1140.00,1140.25,2000,1687,3687.00
09/14/2005,14:59,1140.25,1140.50,1140.25,1140.50,952,261,1213.00
09/14/2005,15:00,1140.50,1141.00,1140.25,1141.00,5172,2627,7799.00
09/14/2005,15:01,1141.00,1141.50,1140.75,1141.00,5398,5428,10826.00
09/14/2005,15:02,1141.00,1141.25,1140.75,1141.00,693,1983,2676.00
09/14/2005,15:03,1141.00,1141.00,1140.75,1140.75,304,171,475.00
09/14/2005,15:04,1141.00,1141.00,1140.50,1141.00,1059,2727,3786.00
09/14/2005,15:05,1140.75,1141.25,1140.75,1141.00,811,873,1684.00
09/14/2005,15:06,1141.25,1141.25,1140.75,1141.00,657,794,1451.00
09/14/2005,15:07,1141.00,1141.25,1140.75,1141.00,479,209,688.00
09/14/2005,15:08,1141.00,1141.00,1140.50,1140.75,200,1298,1498.00
09/14/2005,15:09,1140.75,1141.50,1140.75,1141.25,1731,207,1938.00
09/14/2005,15:10,1141.50,1141.50,1141.00,1141.25,661,719,1380.00
09/14/2005,15:11,1141.25,1141.50,1141.00,1141.25,850,659,1509.00
09/14/2005,15:12,1141.50,1141.50,1141.00,1141.25,206,683,889.00
09/14/2005,15:13,1141.25,1141.50,1141.00,1141.25,376,364,740.00
09/14/2005,15:14,1141.00,1141.50,1141.00,1141.50,1082,123,1205.00
09/14/2005,15:15,1141.50,1141.75,1141.25,1141.50,4712,921,5633.00
09/14/2005,15:16,1141.25,1141.50,1141.25,1141.50,60,25,85.00
09/14/2005,15:31,1141.50,1141.50,1141.25,1141.25,97,8,105.00
09/14/2005,15:32,1141.50,1141.50,1141.25,1141.25,20,7,27.00
09/14/2005,15:33,1141.50,1141.50,1141.25,1141.25,2,11,13.00
09/14/2005,15:34,1141.25,1141.25,1141.25,1141.25,0,5,5.00
09/14/2005,15:35,1141.25,1141.75,1141.25,1141.50,359,121,480.00
09/14/2005,15:36,1141.50,1141.75,1141.50,1141.50,14,20,34.00
09/14/2005,15:37,1141.50,1141.75,1141.50,1141.75,20,3,23.00
09/14/2005,15:38,1141.50,1141.75,1141.50,1141.75,1,21,22.00
09/14/2005,15:39,1141.50,1141.50,1141.50,1141.50,0,1,1.00
09/14/2005,15:41,1141.75,1141.75,1141.75,1141.75,1,0,1.00
09/14/2005,15:42,1141.50,1141.50,1141.50,1141.50,0,24,24.00
09/14/2005,15:43,1141.50,1141.75,1141.50,1141.50,1,169,170.00
09/14/2005,15:44,1141.50,1141.50,1141.50,1141.50,0,32,32.00
09/14/2005,15:45,1141.50,1141.50,1141.25,1141.50,2,230,232.00
09/14/2005,15:46,1141.50,1141.50,1141.25,1141.25,1,25,26.00
09/14/2005,15:47,1141.25,1141.25,1141.25,1141.25,0,9,9.00
09/14/2005,15:50,1141.50,1141.50,1141.50,1141.50,5,0,5.00
09/14/2005,15:51,1141.25,1141.25,1141.25,1141.25,0,4,4.00
09/14/2005,15:52,1141.25,1141.50,1141.25,1141.50,1,5,6.00
09/14/2005,15:53,1141.50,1141.50,1141.50,1141.50,3,0,3.00
09/14/2005,15:55,1141.50,1141.50,1141.25,1141.50,40,5,45.00
09/14/2005,15:56,1141.50,1141.50,1141.50,1141.50,133,0,133.00
09/14/2005,15:58,1141.25,1141.25,1141.25,1141.25,0,1,1.00
09/14/2005,15:59,1141.25,1141.25,1141.25,1141.25,0,1,1.00
09/14/2005,16:00,1141.50,1141.50,1141.25,1141.50,7,13,20.00
09/14/2005,17:01,1141.50,1141.50,1141.25,1141.25,0,16,16.00
09/14/2005,17:02,1141.50,1141.50,1141.50,1141.50,3,0,3.00
09/14/2005,17:05,1141.50,1141.50,1141.50,1141.50,21,0,21.00
09/14/2005,17:06,1141.25,1141.50,1141.25,1141.50,2,1,3.00
09/14/2005,17:07,1141.50,1141.50,1141.50,1141.50,8,0,8.00
09/14/2005,17:08,1141.50,1141.50,1141.50,1141.50,1,0,1.00
09/14/2005,17:13,1141.50,1141.75,1141.50,1141.50,3,2,5.00
09/14/2005,17:19,1141.75,1141.75,1141.75,1141.75,3,0,3.00
09/14/2005,17:23,1141.75,1141.75,1141.50,1141.50,2,1,3.00
09/14/2005,17:24,1141.50,1141.50,1141.50,1141.50,0,2,2.00
09/14/2005,17:27,1141.75,1141.75,1141.75,1141.75,1,0,1.00
09/14/2005,17:30,1141.50,1141.50,1141.50,1141.50,0,100,100.00
09/14/2005,17:31,1141.50,1141.75,1141.50,1141.75,8,2,10.00
09/14/2005,17:34,1141.50,1141.50,1141.50,1141.50,0,1,1.00
09/14/2005,17:37,1141.75,1141.75,1141.75,1141.75,5,0,5.00
09/14/2005,17:42,1141.75,1141.75,1141.75,1141.75,1,0,1.00
09/14/2005,17:43,1141.75,1141.75,1141.50,1141.50,3,25,28.00
09/14/2005,17:45,1141.75,1141.75,1141.75,1141.75,4,0,4.00
09/14/2005,18:03,1141.75,1141.75,1141.75,1141.75,1,0,1.00
09/14/2005,18:08,1141.50,1141.50,1141.50,1141.50,0,1,1.00
09/14/2005,18:13,1141.50,1141.50,1141.50,1141.50,0,5,5.00
09/14/2005,18:23,1141.50,1141.50,1141.50,1141.50,0,1,1.00
09/14/2005,18:29,1141.50,1141.50,1141.50,1141.50,0,51,51.00
09/14/2005,18:30,1141.50,1141.50,1141.50,1141.50,0,13,13.00
09/14/2005,18:31,1141.50,1141.50,1141.50,1141.50,0,1,1.00
09/14/2005,18:32,1141.25,1141.50,1141.25,1141.50,1,1,2.00
09/14/2005,18:37,1141.50,1141.50,1141.25,1141.25,1,2,3.00
09/14/2005,18:39,1141.50,1141.50,1141.50,1141.50,1,0,1.00
09/14/2005,18:40,1141.25,1141.25,1141.25,1141.25,0,2,2.00
09/14/2005,18:41,1141.25,1141.25,1141.25,1141.25,0,1,1.00
09/14/2005,18:42,1141.25,1141.50,1141.25,1141.50,2,5,7.00
09/14/2005,18:45,1141.50,1141.50,1141.50,1141.50,1,0,1.00
09/14/2005,18:46,1141.50,1141.50,1141.25,1141.25,1,1,2.00
09/14/2005,18:47,1141.50,1141.50,1141.50,1141.50,1,0,1.00
09/14/2005,18:49,1141.25,1141.25,1141.25,1141.25,0,1,1.00
09/14/2005,18:50,1141.25,1141.25,1141.25,1141.25,0,7,7.00
09/14/2005,18:53,1141.25,1141.25,1141.25,1141.25,0,1,1.00
09/14/2005,18:54,1141.25,1141.25,1141.25,1141.25,0,3,3.00
09/14/2005,18:55,1141.25,1141.25,1141.25,1141.25,0,3,3.00
09/14/2005,18:56,1141.25,1141.25,1141.25,1141.25,0,3,3.00
09/14/2005,18:57,1141.25,1141.25,1141.25,1141.25,0,1,1.00
09/14/2005,18:58,1141.25,1141.25,1141.25,1141.25,0,1,1.00
09/14/2005,18:59,1141.25,1141.25,1141.25,1141.25,0,5,5.00
09/14/2005,19:00,1141.50,1141.50,1141.50,1141.50,2,0,2.00
09/14/2005,19:03,1141.25,1141.25,1141.25,1141.25,0,1,1.00
09/14/2005,19:04,1141.50,1141.50,1141.50,1141.50,2,0,2.00
09/14/2005,19:08,1141.25,1141.25,1141.25,1141.25,0,1,1.00
09/14/2005,19:09,1141.25,1141.25,1141.25,1141.25,0,1,1.00
09/14/2005,19:14,1141.25,1141.25,1141.25,1141.25,0,3,3.00
09/14/2005,19:16,1141.25,1141.25,1141.25,1141.25,0,10,10.00
09/14/2005,19:17,1141.50,1141.50,1141.50,1141.50,57,0,57.00
09/14/2005,19:18,1141.50,1141.50,1141.50,1141.50,5,0,5.00
09/14/2005,19:19,1141.75,1141.75,1141.75,1141.75,4,0,4.00
09/14/2005,19:21,1141.75,1141.75,1141.75,1141.75,2,0,2.00
09/14/2005,19:23,1141.75,1141.75,1141.75,1141.75,108,0,108.00
09/14/2005,19:24,1142.00,1142.00,1142.00,1142.00,2,0,2.00
09/14/2005,19:26,1141.75,1141.75,1141.75,1141.75,0,64,64.00
09/14/2005,19:28,1141.75,1141.75,1141.75,1141.75,0,1,1.00
09/14/2005,19:29,1141.75,1141.75,1141.75,1141.75,0,5,5.00
09/14/2005,19:30,1141.75,1141.75,1141.75,1141.75,0,10,10.00
09/14/2005,19:36,1141.75,1141.75,1141.75,1141.75,0,34,34.00
09/14/2005,19:37,1141.75,1141.75,1141.75,1141.75,0,5,5.00
09/14/2005,19:38,1141.75,1142.00,1141.75,1141.75,1,62,63.00
09/14/2005,19:39,1141.75,1141.75,1141.75,1141.75,0,1,1.00
09/14/2005,19:45,1141.75,1141.75,1141.75,1141.75,0,1,1.00
09/14/2005,19:46,1141.75,1141.75,1141.75,1141.75,0,1,1.00
09/14/2005,19:47,1142.00,1142.00,1142.00,1142.00,288,0,288.00
09/14/2005,19:48,1142.00,1142.00,1142.00,1142.00,1,0,1.00
09/14/2005,19:49,1142.00,1142.00,1142.00,1142.00,17,0,17.00
09/14/2005,19:51,1142.00,1142.00,1142.00,1142.00,5,0,5.00
09/14/2005,19:52,1142.00,1142.00,1142.00,1142.00,20,0,20.00
09/14/2005,19:54,1142.00,1142.00,1142.00,1142.00,1,0,1.00
09/14/2005,19:58,1142.25,1142.50,1142.00,1142.00,178,2,180.00
09/14/2005,19:59,1142.25,1142.25,1142.25,1142.25,29,0,29.00
09/14/2005,20:00,1142.25,1142.50,1142.25,1142.25,2,1,3.00
09/14/2005,20:02,1142.25,1142.25,1142.25,1142.25,0,14,14.00
09/14/2005,20:03,1142.50,1142.50,1142.50,1142.50,2,0,2.00
09/14/2005,20:05,1142.50,1142.50,1142.50,1142.50,3,0,3.00
09/14/2005,20:07,1142.50,1142.50,1142.25,1142.50,6,2,8.00
09/14/2005,20:08,1142.50,1142.50,1142.25,1142.25,2,12,14.00
09/14/2005,20:09,1142.25,1142.25,1142.25,1142.25,0,2,2.00
09/14/2005,20:10,1142.25,1142.25,1142.00,1142.00,0,25,25.00
09/14/2005,20:13,1142.25,1142.25,1142.00,1142.00,1,1,2.00
09/14/2005,20:14,1142.00,1142.00,1142.00,1142.00,0,2,2.00
09/14/2005,20:15,1142.25,1142.25,1142.00,1142.00,1,2,3.00
09/14/2005,20:20,1142.00,1142.00,1142.00,1142.00,0,3,3.00
09/14/2005,20:28,1142.00,1142.00,1142.00,1142.00,0,4,4.00
09/14/2005,20:29,1142.25,1142.25,1142.25,1142.25,33,0,33.00
09/14/2005,20:30,1142.50,1142.50,1142.50,1142.50,94,0,94.00
09/14/2005,20:31,1142.25,1142.50,1142.25,1142.50,16,4,20.00
09/14/2005,20:32,1142.50,1142.50,1142.25,1142.25,1,30,31.00
09/14/2005,20:33,1142.25,1142.25,1142.25,1142.25,0,10,10.00
09/14/2005,20:34,1142.50,1142.50,1142.50,1142.50,2,0,2.00
09/14/2005,20:36,1142.50,1142.50,1142.50,1142.50,6,0,6.00
09/14/2005,20:39,1142.25,1142.25,1142.25,1142.25,0,16,16.00
09/14/2005,20:41,1142.25,1142.25,1142.25,1142.25,0,2,2.00
09/14/2005,20:42,1142.25,1142.25,1142.25,1142.25,0,1,1.00
09/14/2005,20:43,1142.25,1142.25,1142.25,1142.25,0,1,1.00
09/14/2005,20:44,1142.50,1142.50,1142.25,1142.25,2,1,3.00
09/14/2005,20:46,1142.25,1142.25,1142.25,1142.25,0,2,2.00
09/14/2005,20:50,1142.50,1142.50,1142.50,1142.50,6,0,6.00
09/14/2005,20:52,1142.25,1142.50,1142.25,1142.50,1,5,6.00
09/14/2005,20:54,1142.50,1142.50,1142.50,1142.50,5,0,5.00
09/14/2005,20:55,1142.50,1142.50,1142.25,1142.25,7,2,9.00
09/14/2005,20:59,1142.25,1142.25,1142.25,1142.25,0,5,5.00
09/14/2005,21:00,1142.25,1142.75,1142.25,1142.75,152,1,153.00
09/14/2005,21:01,1142.75,1142.75,1142.75,1142.75,5,0,5.00
09/14/2005,21:05,1142.50,1142.50,1142.50,1142.50,0,1,1.00
09/14/2005,21:12,1142.50,1142.50,1142.50,1142.50,0,2,2.00
09/14/2005,21:13,1142.75,1142.75,1142.75,1142.75,5,0,5.00
09/14/2005,21:14,1142.75,1142.75,1142.75,1142.75,23,0,23.00
09/14/2005,21:15,1142.75,1142.75,1142.75,1142.75,5,0,5.00
09/14/2005,21:16,1142.75,1142.75,1142.75,1142.75,1,0,1.00
09/14/2005,21:17,1142.50,1142.50,1142.50,1142.50,0,3,3.00
09/14/2005,21:19,1142.50,1142.75,1142.50,1142.75,1,6,7.00
09/14/2005,21:20,1142.50,1142.50,1142.50,1142.50,0,34,34.00
09/14/2005,21:21,1142.50,1142.50,1142.50,1142.50,0,16,16.00
09/14/2005,21:24,1142.75,1142.75,1142.75,1142.75,1,0,1.00
09/14/2005,21:25,1142.75,1142.75,1142.75,1142.75,2,0,2.00
09/14/2005,21:28,1142.50,1142.50,1142.50,1142.50,0,1,1.00
09/14/2005,21:30,1142.50,1142.50,1142.50,1142.50,0,2,2.00
09/14/2005,21:32,1142.50,1142.50,1142.50,1142.50,0,10,10.00
09/14/2005,21:33,1142.50,1142.50,1142.50,1142.50,0,8,8.00
09/14/2005,21:34,1142.50,1142.50,1142.50,1142.50,0,4,4.00
09/14/2005,21:35,1142.50,1142.50,1142.50,1142.50,0,7,7.00
09/14/2005,21:36,1142.50,1142.50,1142.50,1142.50,0,5,5.00
09/14/2005,21:37,1142.50,1142.50,1142.25,1142.25,2,3,5.00
09/14/2005,21:39,1142.50,1142.50,1142.50,1142.50,3,0,3.00
09/14/2005,21:40,1142.75,1142.75,1142.50,1142.50,1,2,3.00
09/14/2005,21:41,1142.25,1142.25,1142.25,1142.25,0,2,2.00
09/14/2005,21:42,1142.50,1143.25,1142.50,1142.75,328,5,333.00
09/14/2005,21:43,1143.00,1143.00,1142.75,1143.00,22,1,23.00
09/14/2005,21:44,1142.75,1142.75,1142.75,1142.75,0,5,5.00
09/14/2005,21:45,1142.75,1142.75,1142.75,1142.75,0,1,1.00
09/14/2005,21:46,1142.75,1143.00,1142.75,1143.00,1,11,12.00
09/14/2005,21:54,1143.00,1143.00,1143.00,1143.00,56,0,56.00
09/14/2005,21:55,1143.25,1143.25,1143.25,1143.25,7,0,7.00
09/14/2005,21:56,1143.00,1143.00,1143.00,1143.00,0,7,7.00
09/14/2005,21:58,1143.00,1143.00,1143.00,1143.00,0,15,15.00
09/14/2005,21:59,1143.25,1143.25,1143.25,1143.25,3,0,3.00
09/14/2005,22:00,1143.00,1143.25,1143.00,1143.25,1,10,11.00
09/14/2005,22:02,1143.00,1143.00,1143.00,1143.00,0,4,4.00
09/14/2005,22:03,1143.00,1143.00,1143.00,1143.00,0,1,1.00
09/14/2005,22:04,1143.00,1143.00,1143.00,1143.00,0,4,4.00
09/14/2005,22:06,1143.00,1143.00,1143.00,1143.00,0,48,48.00
09/14/2005,22:09,1143.25,1143.25,1143.00,1143.00,1,2,3.00
09/14/2005,22:11,1142.75,1142.75,1142.75,1142.75,0,8,8.00
09/14/2005,22:12,1143.00,1143.00,1143.00,1143.00,20,0,20.00
09/14/2005,22:13,1143.00,1143.00,1143.00,1143.00,30,0,30.00
09/14/2005,22:14,1143.00,1143.00,1143.00,1143.00,40,0,40.00
09/14/2005,22:15,1143.00,1143.00,1143.00,1143.00,1,0,1.00
09/14/2005,22:17,1143.00,1143.00,1143.00,1143.00,1,0,1.00
09/14/2005,22:18,1143.00,1143.00,1143.00,1143.00,1,0,1.00
09/14/2005,22:20,1143.00,1143.00,1143.00,1143.00,6,0,6.00
09/14/2005,22:21,1143.00,1143.00,1143.00,1143.00,4,0,4.00
09/14/2005,22:22,1143.00,1143.00,1143.00,1143.00,5,0,5.00
09/14/2005,22:23,1143.00,1143.00,1143.00,1143.00,4,0,4.00
09/14/2005,22:24,1142.75,1142.75,1142.75,1142.75,0,3,3.00
09/14/2005,22:28,1143.00,1143.00,1143.00,1143.00,3,0,3.00
09/14/2005,22:33,1143.00,1143.00,1143.00,1143.00,3,0,3.00
09/14/2005,22:34,1142.75,1142.75,1142.75,1142.75,0,1,1.00
09/14/2005,22:36,1143.00,1143.00,1143.00,1143.00,1,0,1.00
09/14/2005,22:39,1143.00,1143.00,1143.00,1143.00,8,0,8.00
09/14/2005,22:40,1143.00,1143.00,1143.00,1143.00,8,0,8.00
09/14/2005,22:41,1143.00,1143.00,1143.00,1143.00,9,0,9.00
09/14/2005,22:45,1143.25,1143.25,1143.00,1143.00,5,1,6.00
09/14/2005,22:46,1143.00,1143.00,1143.00,1143.00,0,1,1.00
09/14/2005,22:48,1143.00,1143.25,1143.00,1143.25,5,17,22.00
09/14/2005,22:51,1143.00,1143.00,1143.00,1143.00,0,10,10.00
09/14/2005,22:52,1142.75,1142.75,1142.75,1142.75,0,1,1.00
09/14/2005,22:53,1143.00,1143.00,1143.00,1143.00,10,0,10.00
09/14/2005,22:54,1143.00,1143.00,1143.00,1143.00,5,0,5.00
09/14/2005,22:55,1143.00,1143.00,1143.00,1143.00,1,0,1.00
09/14/2005,22:56,1142.75,1142.75,1142.75,1142.75,0,10,10.00
09/14/2005,23:00,1143.00,1143.00,1143.00,1143.00,2,0,2.00
09/14/2005,23:01,1142.75,1142.75,1142.75,1142.75,0,24,24.00
09/14/2005,23:06,1143.00,1143.00,1143.00,1143.00,2,0,2.00
09/14/2005,23:07,1142.75,1142.75,1142.75,1142.75,0,5,5.00
09/14/2005,23:10,1142.75,1142.75,1142.50,1142.50,0,51,51.00
09/14/2005,23:11,1142.50,1142.50,1142.50,1142.50,0,1,1.00
09/14/2005,23:19,1142.50,1142.50,1142.50,1142.50,0,1,1.00
09/14/2005,23:25,1142.50,1142.50,1142.50,1142.50,0,1,1.00
09/14/2005,23:28,1142.75,1142.75,1142.75,1142.75,1,0,1.00
09/14/2005,23:30,1142.50,1142.50,1142.50,1142.50,0,2,2.00
09/14/2005,23:32,1142.50,1142.50,1142.50,1142.50,0,1,1.00
09/14/2005,23:36,1142.50,1142.75,1142.50,1142.75,1,5,6.00
09/14/2005,23:37,1142.75,1142.75,1142.75,1142.75,1,0,1.00
09/14/2005,23:46,1142.50,1142.50,1142.50,1142.50,0,5,5.00
09/14/2005,23:47,1142.50,1142.50,1142.50,1142.50,0,66,66.00
09/14/2005,23:48,1142.50,1142.50,1142.50,1142.50,0,10,10.00
09/14/2005,23:49,1142.50,1142.50,1142.25,1142.50,23,25,48.00
09/14/2005,23:50,1142.50,1142.50,1142.50,1142.50,1,0,1.00
09/14/2005,23:52,1142.50,1142.50,1142.50,1142.50,1,0,1.00
09/14/2005,23:56,1142.50,1142.50,1142.50,1142.50,2,0,2.00
09/14/2005,23:59,1142.50,1142.50,1142.50,1142.50,3,0,3.00
09/15/2005,00:01,1142.50,1142.50,1142.50,1142.50,2,0,2.00
09/15/2005,00:05,1142.50,1142.50,1142.50,1142.50,4,0,4.00
09/15/2005,00:07,1142.50,1142.50,1142.50,1142.50,5,0,5.00
09/15/2005,00:12,1142.50,1142.50,1142.50,1142.50,5,0,5.00
09/15/2005,00:13,1142.50,1142.50,1142.50,1142.50,6,0,6.00
09/15/2005,00:16,1142.50,1142.50,1142.50,1142.50,1,0,1.00
09/15/2005,00:18,1142.50,1142.50,1142.50,1142.50,1,0,1.00
09/15/2005,00:19,1142.50,1142.75,1142.50,1142.50,2,8,10.00
09/15/2005,00:20,1142.75,1142.75,1142.75,1142.75,1,0,1.00
09/15/2005,00:22,1142.75,1142.75,1142.75,1142.75,1,0,1.00
09/15/2005,00:24,1142.75,1142.75,1142.75,1142.75,1,0,1.00
09/15/2005,00:26,1142.75,1142.75,1142.75,1142.75,1,0,1.00
09/15/2005,00:27,1142.50,1142.75,1142.50,1142.75,2,5,7.00
09/15/2005,00:28,1142.75,1142.75,1142.75,1142.75,6,0,6.00
09/15/2005,00:35,1142.75,1142.75,1142.75,1142.75,150,0,150.00
09/15/2005,00:39,1142.75,1142.75,1142.75,1142.75,2,0,2.00
09/15/2005,00:45,1142.50,1142.50,1142.50,1142.50,0,5,5.00
09/15/2005,00:46,1142.50,1142.50,1142.50,1142.50,0,5,5.00
09/15/2005,00:47,1142.50,1142.50,1142.50,1142.50,0,25,25.00
09/15/2005,00:48,1142.50,1142.50,1142.50,1142.50,0,16,16.00
09/15/2005,00:51,1142.50,1142.50,1142.50,1142.50,0,2,2.00
09/15/2005,00:52,1142.50,1142.50,1142.50,1142.50,0,11,11.00
09/15/2005,00:53,1142.50,1142.50,1142.50,1142.50,0,5,5.00
09/15/2005,00:56,1142.50,1142.50,1142.50,1142.50,0,1,1.00
09/15/2005,00:58,1142.50,1142.50,1142.50,1142.50,0,1,1.00
09/15/2005,01:02,1142.75,1142.75,1142.50,1142.50,137,32,169.00
09/15/2005,01:04,1142.50,1142.50,1142.50,1142.50,0,5,5.00
09/15/2005,01:09,1142.75,1142.75,1142.75,1142.75,18,0,18.00
09/15/2005,01:12,1142.75,1142.75,1142.75,1142.75,28,0,28.00
09/15/2005,01:14,1142.75,1142.75,1142.75,1142.75,1,0,1.00
09/15/2005,01:20,1142.75,1142.75,1142.75,1142.75,1,0,1.00
09/15/2005,01:21,1142.75,1142.75,1142.75,1142.75,1,0,1.00
09/15/2005,01:22,1142.75,1143.00,1142.25,1142.50,94,61,155.00
09/15/2005,01:23,1142.25,1142.25,1142.25,1142.25,0,60,60.00
09/15/2005,01:24,1142.50,1142.50,1142.50,1142.50,11,0,11.00
09/15/2005,01:29,1142.50,1142.50,1142.50,1142.50,4,0,4.00
09/15/2005,01:33,1142.75,1142.75,1142.75,1142.75,15,0,15.00
09/15/2005,01:34,1142.75,1142.75,1142.75,1142.75,18,0,18.00
09/15/2005,01:36,1143.00,1143.00,1143.00,1143.00,1,0,1.00
09/15/2005,01:41,1143.00,1143.00,1143.00,1143.00,2,0,2.00
09/15/2005,01:42,1142.75,1142.75,1142.75,1142.75,0,3,3.00
09/15/2005,01:44,1142.75,1142.75,1142.75,1142.75,0,1,1.00
09/15/2005,01:45,1142.75,1142.75,1142.75,1142.75,0,1,1.00
09/15/2005,01:46,1142.75,1142.75,1142.75,1142.75,0,33,33.00
09/15/2005,01:48,1142.75,1142.75,1142.75,1142.75,0,1,1.00
09/15/2005,01:50,1142.50,1142.50,1142.50,1142.50,0,7,7.00
09/15/2005,01:51,1142.75,1142.75,1142.75,1142.75,1,0,1.00
09/15/2005,01:52,1142.75,1142.75,1142.75,1142.75,36,0,36.00
09/15/2005,01:53,1142.75,1142.75,1142.75,1142.75,20,0,20.00
09/15/2005,01:54,1142.75,1142.75,1142.75,1142.75,2,0,2.00
09/15/2005,01:55,1142.75,1142.75,1142.75,1142.75,3,0,3.00
09/15/2005,01:58,1142.75,1142.75,1142.75,1142.75,51,0,51.00
09/15/2005,01:59,1142.75,1142.75,1142.75,1142.75,27,0,27.00
09/15/2005,02:00,1142.75,1142.75,1142.75,1142.75,2,0,2.00
09/15/2005,02:01,1143.00,1143.25,1142.75,1143.00,130,27,157.00
09/15/2005,02:02,1143.00,1143.00,1143.00,1143.00,0,32,32.00
09/15/2005,02:03,1143.00,1143.00,1143.00,1143.00,0,12,12.00
09/15/2005,02:04,1142.75,1142.75,1142.75,1142.75,0,45,45.00
09/15/2005,02:05,1142.75,1143.00,1142.75,1143.00,18,27,45.00
09/15/2005,02:06,1143.00,1143.00,1142.75,1142.75,56,72,128.00
09/15/2005,02:07,1142.75,1142.75,1142.50,1142.50,0,16,16.00
09/15/2005,02:08,1142.50,1142.50,1142.25,1142.25,0,76,76.00
09/15/2005,02:09,1142.50,1142.50,1142.50,1142.50,25,0,25.00
09/15/2005,02:10,1142.50,1142.50,1142.50,1142.50,48,0,48.00
09/15/2005,02:11,1142.50,1142.75,1142.50,1142.50,23,60,83.00
09/15/2005,02:12,1142.50,1142.50,1142.50,1142.50,0,11,11.00
09/15/2005,02:13,1142.50,1142.50,1142.50,1142.50,0,32,32.00
09/15/2005,02:14,1142.50,1142.50,1142.50,1142.50,0,3,3.00
09/15/2005,02:15,1142.25,1142.50,1142.25,1142.50,1,25,26.00
09/15/2005,02:16,1142.75,1142.75,1142.75,1142.75,55,0,55.00
09/15/2005,02:17,1142.75,1143.00,1142.75,1142.75,103,3,106.00
09/15/2005,02:18,1142.75,1142.75,1142.75,1142.75,0,32,32.00
09/15/2005,02:20,1142.50,1142.50,1142.50,1142.50,0,51,51.00
09/15/2005,02:21,1142.75,1142.75,1142.75,1142.75,31,0,31.00
09/15/2005,02:22,1142.75,1142.75,1142.75,1142.75,13,0,13.00
09/15/2005,02:23,1142.75,1142.75,1142.75,1142.75,19,0,19.00
09/15/2005,02:24,1142.75,1142.75,1142.75,1142.75,19,0,19.00
09/15/2005,02:25,1142.50,1142.50,1142.50,1142.50,0,1,1.00
09/15/2005,02:26,1142.50,1142.50,1142.50,1142.50,0,19,19.00
09/15/2005,02:27,1142.75,1142.75,1142.75,1142.75,50,0,50.00
09/15/2005,02:28,1142.75,1143.00,1142.75,1142.75,58,1,59.00
09/15/2005,02:29,1143.00,1143.00,1142.75,1143.00,162,2,164.00
09/15/2005,02:30,1143.00,1143.00,1143.00,1143.00,23,0,23.00
09/15/2005,02:31,1143.00,1143.00,1143.00,1143.00,98,0,98.00
09/15/2005,02:32,1142.75,1142.75,1142.75,1142.75,0,90,90.00
09/15/2005,02:33,1142.75,1142.75,1142.50,1142.50,0,113,113.00
09/15/2005,02:34,1142.50,1142.75,1142.50,1142.75,20,1,21.00
09/15/2005,02:35,1143.00,1143.00,1143.00,1143.00,15,0,15.00
09/15/2005,02:36,1143.00,1143.00,1143.00,1143.00,77,0,77.00
09/15/2005,02:37,1143.00,1143.00,1143.00,1143.00,22,0,22.00
09/15/2005,02:38,1143.00,1143.25,1143.00,1143.00,5,7,12.00
09/15/2005,02:39,1143.25,1143.25,1143.00,1143.00,20,1,21.00
09/15/2005,02:40,1143.00,1143.00,1143.00,1143.00,0,1,1.00
09/15/2005,02:41,1143.00,1143.00,1143.00,1143.00,0,32,32.00
09/15/2005,02:42,1143.00,1143.50,1143.00,1143.25,138,28,166.00
09/15/2005,02:43,1143.25,1143.50,1143.25,1143.50,28,30,58.00
09/15/2005,02:44,1143.25,1143.50,1143.00,1143.25,34,128,162.00
09/15/2005,02:45,1143.25,1143.25,1143.25,1143.25,0,2,2.00
09/15/2005,02:46,1143.00,1143.25,1143.00,1143.25,50,2,52.00
09/15/2005,02:47,1143.25,1143.25,1143.25,1143.25,62,0,62.00
09/15/2005,02:48,1143.25,1143.25,1143.00,1143.00,15,1,16.00
09/15/2005,02:49,1143.00,1143.25,1143.00,1143.25,1,10,11.00
09/15/2005,02:50,1143.00,1143.00,1143.00,1143.00,0,1,1.00
09/15/2005,02:51,1143.25,1143.25,1143.25,1143.25,21,0,21.00
09/15/2005,02:52,1143.00,1143.00,1143.00,1143.00,0,3,3.00
09/15/2005,02:53,1143.00,1143.25,1143.00,1143.25,10,20,30.00
09/15/2005,02:55,1143.00,1143.25,1143.00,1143.25,1,1,2.00
09/15/2005,02:56,1143.25,1143.25,1143.25,1143.25,62,0,62.00
09/15/2005,02:57,1143.25,1143.25,1143.25,1143.25,114,0,114.00
09/15/2005,02:58,1143.25,1143.25,1143.25,1143.25,3,0,3.00
09/15/2005,02:59,1143.25,1143.25,1143.25,1143.25,13,0,13.00
09/15/2005,03:00,1143.00,1143.25,1143.00,1143.25,3,42,45.00
09/15/2005,03:01,1143.25,1143.25,1143.25,1143.25,18,0,18.00
09/15/2005,03:02,1143.00,1143.00,1143.00,1143.00,0,16,16.00
09/15/2005,03:03,1143.00,1143.00,1143.00,1143.00,0,4,4.00
09/15/2005,03:04,1143.25,1143.25,1143.00,1143.00,49,5,54.00
09/15/2005,03:05,1143.00,1143.25,1143.00,1143.25,52,1,53.00
09/15/2005,03:06,1143.25,1143.25,1143.25,1143.25,70,0,70.00
09/15/2005,03:07,1143.25,1143.25,1143.25,1143.25,35,0,35.00
09/15/2005,03:08,1143.25,1143.25,1143.00,1143.00,36,2,38.00
09/15/2005,03:10,1143.00,1143.25,1143.00,1143.25,72,3,75.00
09/15/2005,03:11,1143.25,1143.25,1143.25,1143.25,10,0,10.00
09/15/2005,03:12,1143.25,1143.25,1143.25,1143.25,61,0,61.00
09/15/2005,03:13,1143.25,1143.25,1143.00,1143.00,85,11,96.00
09/15/2005,03:14,1143.25,1143.25,1143.25,1143.25,42,0,42.00
09/15/2005,03:16,1143.25,1143.25,1143.25,1143.25,21,0,21.00
09/15/2005,03:17,1143.25,1143.50,1143.25,1143.50,5,0,5.00
09/15/2005,03:20,1143.25,1143.25,1143.25,1143.25,0,133,133.00
09/15/2005,03:21,1143.00,1143.00,1143.00,1143.00,0,1,1.00
09/15/2005,03:23,1143.25,1143.25,1143.25,1143.25,38,0,38.00
09/15/2005,03:25,1143.25,1143.75,1143.25,1143.50,194,2,196.00
09/15/2005,03:26,1143.50,1143.50,1143.50,1143.50,0,1,1.00
09/15/2005,03:27,1143.50,1143.50,1143.50,1143.50,0,1,1.00
09/15/2005,03:28,1143.75,1143.75,1143.75,1143.75,47,0,47.00
09/15/2005,03:29,1143.75,1144.25,1143.75,1144.00,427,2,429.00
09/15/2005,03:30,1144.00,1144.25,1144.00,1144.00,1,26,27.00
09/15/2005,03:31,1144.00,1144.25,1144.00,1144.25,2,3,5.00
09/15/2005,03:33,1144.25,1144.25,1144.25,1144.25,1,0,1.00
09/15/2005,03:34,1144.25,1144.25,1144.00,1144.00,20,38,58.00
09/15/2005,03:35,1144.00,1144.00,1144.00,1144.00,0,26,26.00
09/15/2005,03:36,1144.00,1144.00,1144.00,1144.00,0,217,217.00
09/15/2005,03:37,1144.00,1144.00,1144.00,1144.00,0,10,10.00
09/15/2005,03:38,1144.00,1144.25,1143.75,1143.75,2,96,98.00
09/15/2005,03:40,1143.75,1143.75,1143.75,1143.75,0,16,16.00
09/15/2005,03:41,1143.75,1143.75,1143.50,1143.50,0,4,4.00
09/15/2005,03:42,1143.50,1143.50,1143.50,1143.50,0,140,140.00
09/15/2005,03:43,1143.50,1143.50,1143.50,1143.50,0,1,1.00
09/15/2005,03:45,1143.50,1143.50,1143.25,1143.25,0,88,88.00
09/15/2005,03:46,1143.25,1143.25,1143.25,1143.25,0,3,3.00
09/15/2005,03:47,1143.50,1143.50,1143.50,1143.50,25,0,25.00
09/15/2005,03:48,1143.50,1143.50,1143.50,1143.50,16,0,16.00
09/15/2005,03:49,1143.50,1143.75,1143.50,1143.75,241,0,241.00
09/15/2005,03:50,1143.75,1144.00,1143.75,1144.00,100,0,100.00
09/15/2005,03:51,1143.75,1143.75,1143.75,1143.75,0,93,93.00
09/15/2005,03:52,1143.75,1143.75,1143.75,1143.75,0,14,14.00
09/15/2005,03:54,1143.75,1143.75,1143.75,1143.75,0,10,10.00
09/15/2005,03:56,1143.75,1143.75,1143.75,1143.75,0,2,2.00
09/15/2005,03:57,1143.75,1143.75,1143.75,1143.75,0,5,5.00
09/15/2005,03:58,1143.75,1143.75,1143.75,1143.75,0,6,6.00
09/15/2005,03:59,1143.75,1144.00,1143.75,1143.75,15,34,49.00
09/15/2005,04:00,1143.75,1143.75,1143.75,1143.75,0,5,5.00
09/15/2005,04:01,1143.75,1143.75,1143.75,1143.75,0,15,15.00
09/15/2005,04:02,1143.75,1143.75,1143.75,1143.75,0,1,1.00
09/15/2005,04:03,1143.75,1143.75,1143.75,1143.75,0,2,2.00
09/15/2005,04:05,1143.50,1143.50,1143.50,1143.50,0,50,50.00
09/15/2005,04:06,1143.75,1143.75,1143.75,1143.75,114,0,114.00
09/15/2005,04:07,1143.75,1143.75,1143.75,1143.75,16,0,16.00
09/15/2005,04:08,1143.75,1143.75,1143.75,1143.75,16,0,16.00
09/15/2005,04:09,1143.75,1143.75,1143.75,1143.75,17,0,17.00
09/15/2005,04:10,1143.50,1143.50,1143.50,1143.50,0,27,27.00
09/15/2005,04:11,1143.50,1143.50,1143.50,1143.50,0,105,105.00
09/15/2005,04:12,1143.50,1143.50,1143.50,1143.50,0,54,54.00
09/15/2005,04:15,1143.50,1143.50,1143.50,1143.50,0,1,1.00
09/15/2005,04:18,1143.75,1143.75,1143.50,1143.75,8,35,43.00
09/15/2005,04:20,1143.75,1143.75,1143.50,1143.50,5,63,68.00
09/15/2005,04:21,1143.50,1143.75,1143.50,1143.50,5,22,27.00
09/15/2005,04:22,1143.50,1143.50,1143.50,1143.50,0,12,12.00
09/15/2005,04:23,1143.50,1143.50,1143.50,1143.50,0,1,1.00
09/15/2005,04:24,1143.75,1143.75,1143.75,1143.75,174,0,174.00
09/15/2005,04:25,1143.50,1143.50,1143.50,1143.50,0,12,12.00
09/15/2005,04:26,1143.50,1143.50,1143.50,1143.50,0,37,37.00
09/15/2005,04:27,1143.50,1143.50,1143.50,1143.50,0,2,2.00
09/15/2005,04:29,1143.50,1143.50,1143.50,1143.50,0,2,2.00
09/15/2005,04:31,1143.50,1143.50,1143.50,1143.50,0,66,66.00
09/15/2005,04:32,1143.50,1143.75,1143.50,1143.50,3,8,11.00
09/15/2005,04:33,1143.50,1143.75,1143.50,1143.50,4,16,20.00
09/15/2005,04:35,1143.50,1143.50,1143.25,1143.25,0,39,39.00
09/15/2005,04:36,1143.25,1143.25,1143.25,1143.25,0,156,156.00
09/15/2005,04:37,1143.25,1143.25,1143.25,1143.25,0,149,149.00
09/15/2005,04:38,1143.25,1143.25,1143.00,1143.00,0,251,251.00
09/15/2005,04:39,1143.00,1143.25,1143.00,1143.25,108,89,197.00
09/15/2005,04:40,1143.25,1143.25,1143.25,1143.25,16,0,16.00
09/15/2005,04:41,1143.25,1143.25,1143.25,1143.25,51,0,51.00
09/15/2005,04:42,1143.50,1143.50,1143.50,1143.50,20,0,20.00
09/15/2005,04:43,1143.50,1143.50,1143.50,1143.50,50,0,50.00
09/15/2005,04:44,1143.50,1143.50,1143.50,1143.50,1,0,1.00
09/15/2005,04:45,1143.25,1143.25,1143.25,1143.25,0,101,101.00
09/15/2005,04:46,1143.25,1143.25,1143.25,1143.25,0,99,99.00
09/15/2005,04:47,1143.25,1143.25,1143.25,1143.25,0,43,43.00
09/15/2005,04:48,1143.25,1143.25,1143.00,1143.00,0,30,30.00
09/15/2005,04:49,1143.25,1143.25,1143.25,1143.25,2,0,2.00
09/15/2005,04:50,1143.25,1143.25,1143.25,1143.25,2,0,2.00
09/15/2005,04:51,1143.25,1143.25,1143.25,1143.25,3,0,3.00
09/15/2005,04:52,1143.25,1143.25,1143.25,1143.25,45,0,45.00
09/15/2005,04:53,1143.25,1143.25,1143.25,1143.25,35,0,35.00
09/15/2005,04:55,1143.25,1143.25,1143.25,1143.25,3,0,3.00
09/15/2005,04:56,1143.25,1143.25,1143.25,1143.25,71,0,71.00
09/15/2005,04:57,1143.25,1143.25,1143.25,1143.25,2,0,2.00
09/15/2005,04:59,1143.25,1143.25,1143.25,1143.25,2,0,2.00
09/15/2005,05:00,1143.25,1143.25,1143.25,1143.25,3,0,3.00
09/15/2005,05:02,1143.50,1143.50,1143.25,1143.25,3,3,6.00
09/15/2005,05:05,1143.50,1143.50,1143.50,1143.50,2,0,2.00
09/15/2005,05:07,1143.25,1143.25,1143.25,1143.25,0,28,28.00
09/15/2005,05:08,1143.25,1143.25,1143.25,1143.25,0,1,1.00
09/15/2005,05:09,1143.25,1143.25,1143.25,1143.25,0,31,31.00
09/15/2005,05:11,1143.00,1143.00,1143.00,1143.00,0,22,22.00
09/15/2005,05:12,1143.00,1143.00,1143.00,1143.00,0,7,7.00
09/15/2005,05:14,1143.25,1143.25,1143.25,1143.25,145,0,145.00
09/15/2005,05:15,1143.50,1143.50,1143.25,1143.25,104,115,219.00
09/15/2005,05:17,1143.25,1143.25,1143.25,1143.25,0,3,3.00
09/15/2005,05:18,1143.25,1143.25,1143.25,1143.25,0,2,2.00
09/15/2005,05:21,1143.25,1143.25,1143.25,1143.25,0,49,49.00
09/15/2005,05:24,1143.25,1143.25,1143.25,1143.25,0,1,1.00
09/15/2005,05:25,1143.25,1143.25,1143.25,1143.25,0,21,21.00
09/15/2005,05:26,1143.25,1143.25,1143.25,1143.25,0,27,27.00
09/15/2005,05:32,1143.50,1143.50,1143.50,1143.50,1,0,1.00
09/15/2005,05:37,1143.25,1143.25,1143.25,1143.25,0,6,6.00
09/15/2005,05:39,1143.25,1143.25,1143.25,1143.25,0,2,2.00
09/15/2005,05:45,1143.25,1143.25,1143.25,1143.25,0,102,102.00
09/15/2005,05:47,1143.25,1143.25,1143.25,1143.25,0,73,73.00
09/15/2005,05:48,1143.25,1143.25,1143.00,1143.00,0,14,14.00
09/15/2005,05:49,1143.25,1143.25,1143.25,1143.25,33,0,33.00
09/15/2005,05:50,1143.25,1143.25,1143.25,1143.25,1,0,1.00
09/15/2005,05:52,1143.25,1143.25,1143.25,1143.25,7,0,7.00
09/15/2005,05:54,1143.25,1143.25,1143.25,1143.25,64,0,64.00
09/15/2005,05:55,1143.00,1143.25,1143.00,1143.00,14,2,16.00
09/15/2005,05:56,1143.25,1143.25,1143.00,1143.25,54,6,60.00
09/15/2005,05:57,1143.25,1143.25,1143.25,1143.25,8,0,8.00
09/15/2005,05:59,1143.25,1143.25,1143.25,1143.25,11,0,11.00
09/15/2005,06:01,1143.25,1143.50,1143.25,1143.50,39,0,39.00
09/15/2005,06:02,1143.25,1143.25,1143.25,1143.25,0,22,22.00
09/15/2005,06:03,1143.25,1143.25,1143.25,1143.25,0,2,2.00
09/15/2005,06:04,1143.50,1143.50,1143.50,1143.50,105,0,105.00
09/15/2005,06:05,1143.25,1143.25,1143.25,1143.25,0,86,86.00
09/15/2005,06:06,1143.25,1143.25,1143.25,1143.25,0,4,4.00
09/15/2005,06:08,1143.50,1143.50,1143.50,1143.50,1,0,1.00
09/15/2005,06:09,1143.25,1143.50,1143.25,1143.25,1,11,12.00
09/15/2005,06:10,1143.25,1143.25,1143.25,1143.25,0,5,5.00
09/15/2005,06:11,1143.25,1143.25,1143.25,1143.25,0,19,19.00
09/15/2005,06:12,1143.25,1143.25,1143.25,1143.25,0,3,3.00
09/15/2005,06:14,1143.00,1143.25,1143.00,1143.00,1,11,12.00
09/15/2005,06:16,1143.25,1143.25,1143.25,1143.25,47,0,47.00
09/15/2005,06:17,1143.25,1143.25,1143.25,1143.25,26,0,26.00
09/15/2005,06:18,1143.25,1143.25,1143.00,1143.25,17,4,21.00
09/15/2005,06:19,1143.25,1143.25,1143.25,1143.25,15,0,15.00
09/15/2005,06:20,1143.25,1143.25,1143.25,1143.25,96,0,96.00
09/15/2005,06:21,1143.25,1143.25,1143.25,1143.25,4,0,4.00
09/15/2005,06:22,1143.25,1143.50,1143.25,1143.50,18,0,18.00
09/15/2005,06:24,1143.50,1143.50,1143.50,1143.50,6,0,6.00
09/15/2005,06:27,1143.50,1143.50,1143.50,1143.50,29,0,29.00
09/15/2005,06:28,1143.50,1143.50,1143.50,1143.50,2,0,2.00
09/15/2005,06:29,1143.25,1143.25,1143.25,1143.25,0,10,10.00
09/15/2005,06:30,1143.50,1143.50,1143.50,1143.50,2,0,2.00
09/15/2005,06:31,1143.25,1143.25,1143.25,1143.25,0,1,1.00
09/15/2005,06:32,1143.50,1143.50,1143.50,1143.50,2,0,2.00
09/15/2005,06:33,1143.50,1143.50,1143.50,1143.50,1,0,1.00
09/15/2005,06:34,1143.50,1143.50,1143.50,1143.50,2,0,2.00
09/15/2005,06:35,1143.25,1143.50,1143.25,1143.25,5,186,191.00
09/15/2005,06:36,1143.25,1143.25,1143.25,1143.25,0,5,5.00
09/15/2005,06:37,1143.25,1143.25,1143.25,1143.25,0,22,22.00
09/15/2005,06:38,1143.25,1143.25,1143.25,1143.25,0,13,13.00
09/15/2005,06:39,1143.25,1143.50,1143.25,1143.50,3,1,4.00
09/15/2005,06:40,1143.25,1143.25,1143.25,1143.25,0,47,47.00
09/15/2005,06:41,1143.25,1143.50,1143.25,1143.50,16,2,18.00
09/15/2005,06:42,1143.25,1143.25,1143.25,1143.25,0,50,50.00
09/15/2005,06:43,1143.25,1143.25,1143.25,1143.25,0,76,76.00
09/15/2005,06:44,1143.25,1143.25,1143.00,1143.00,0,5,5.00
09/15/2005,06:45,1143.25,1143.25,1143.00,1143.00,10,1,11.00
09/15/2005,06:48,1143.00,1143.00,1143.00,1143.00,0,1,1.00
09/15/2005,06:49,1143.25,1143.25,1143.25,1143.25,36,0,36.00
09/15/2005,06:51,1143.00,1143.00,1143.00,1143.00,0,1,1.00
09/15/2005,06:53,1143.00,1143.00,1143.00,1143.00,0,1,1.00
09/15/2005,06:54,1143.00,1143.25,1143.00,1143.25,157,10,167.00
09/15/2005,06:55,1143.50,1143.50,1143.25,1143.25,1,1,2.00
09/15/2005,06:56,1143.50,1143.50,1143.25,1143.25,4,1,5.00
09/15/2005,06:58,1143.50,1143.50,1143.25,1143.25,5,25,30.00
09/15/2005,06:59,1143.50,1143.50,1143.50,1143.50,4,0,4.00
09/15/2005,07:00,1143.50,1143.50,1143.25,1143.25,31,53,84.00
09/15/2005,07:01,1143.50,1143.75,1143.50,1143.75,163,0,163.00
09/15/2005,07:02,1143.50,1143.75,1143.50,1143.50,1,176,177.00
09/15/2005,07:03,1143.50,1143.50,1143.25,1143.50,2,41,43.00
09/15/2005,07:04,1143.50,1143.50,1143.25,1143.50,102,1,103.00
09/15/2005,07:05,1143.50,1143.75,1143.25,1143.25,17,9,26.00
09/15/2005,07:06,1143.50,1143.50,1143.25,1143.25,8,1,9.00
09/15/2005,07:07,1143.25,1143.50,1143.25,1143.50,121,3,124.00
09/15/2005,07:08,1143.50,1143.50,1143.25,1143.25,289,6,295.00
09/15/2005,07:09,1143.50,1143.50,1143.25,1143.25,51,13,64.00
09/15/2005,07:10,1143.25,1143.25,1143.25,1143.25,0,2,2.00
09/15/2005,07:11,1143.25,1143.25,1143.25,1143.25,0,1,1.00
09/15/2005,07:12,1143.50,1143.50,1143.50,1143.50,1,0,1.00
09/15/2005,07:13,1143.50,1143.50,1143.50,1143.50,50,0,50.00
09/15/2005,07:14,1143.50,1143.50,1143.25,1143.25,1,1,2.00
09/15/2005,07:15,1143.25,1143.25,1143.25,1143.25,0,6,6.00
09/15/2005,07:16,1143.50,1143.50,1143.50,1143.50,151,0,151.00
09/15/2005,07:17,1143.25,1143.25,1143.25,1143.25,0,134,134.00
09/15/2005,07:18,1143.25,1143.25,1143.00,1143.00,0,593,593.00
09/15/2005,07:19,1143.00,1143.00,1143.00,1143.00,0,100,100.00
09/15/2005,07:20,1143.00,1143.00,1142.75,1142.75,0,144,144.00
09/15/2005,07:21,1142.75,1142.75,1142.50,1142.75,6,273,279.00
09/15/2005,07:22,1142.75,1143.00,1142.75,1143.00,13,66,79.00
09/15/2005,07:23,1142.75,1143.00,1142.75,1142.75,2,136,138.00
09/15/2005,07:24,1142.75,1142.75,1142.50,1142.50,0,35,35.00
09/15/2005,07:25,1142.50,1142.50,1142.50,1142.50,0,1,1.00
09/15/2005,07:26,1142.75,1142.75,1142.50,1142.50,4,3,7.00
09/15/2005,07:27,1142.50,1142.75,1142.25,1142.50,10,277,287.00
09/15/2005,07:28,1142.50,1142.50,1142.25,1142.50,170,103,273.00
09/15/2005,07:29,1142.50,1142.50,1142.25,1142.50,204,3,207.00
09/15/2005,07:30,1142.25,1143.25,1142.25,1143.25,703,27,730.00
09/15/2005,07:31,1143.25,1143.50,1141.25,1143.00,2861,1327,4188.00
09/15/2005,07:32,1142.75,1143.25,1142.75,1143.00,1202,435,1637.00
09/15/2005,07:33,1143.00,1144.00,1142.75,1143.75,868,888,1756.00
09/15/2005,07:34,1143.75,1144.00,1143.50,1144.00,910,465,1375.00
09/15/2005,07:35,1143.75,1144.50,1143.75,1144.50,1023,1055,2078.00
09/15/2005,07:36,1144.25,1144.75,1144.25,1144.50,1106,556,1662.00
09/15/2005,07:37,1144.25,1144.50,1144.00,1144.25,228,461,689.00
09/15/2005,07:38,1144.25,1144.50,1144.25,1144.25,4,80,84.00
09/15/2005,07:39,1144.25,1144.50,1143.75,1144.00,957,933,1890.00
09/15/2005,07:40,1144.25,1144.50,1144.00,1144.25,319,3,322.00
09/15/2005,07:41,1144.25,1144.50,1144.25,1144.50,197,94,291.00
09/15/2005,07:42,1144.50,1144.75,1144.00,1144.50,425,275,700.00
09/15/2005,07:43,1144.50,1145.00,1144.50,1144.75,875,362,1237.00
09/15/2005,07:44,1144.75,1144.75,1144.50,1144.50,0,472,472.00
09/15/2005,07:45,1144.50,1145.00,1144.50,1145.00,517,10,527.00
09/15/2005,07:46,1145.00,1145.00,1144.75,1144.75,266,65,331.00
09/15/2005,07:47,1144.75,1145.00,1144.75,1144.75,143,109,252.00
09/15/2005,07:48,1144.75,1145.00,1144.50,1144.50,1,827,828.00
09/15/2005,07:49,1144.25,1144.25,1144.00,1144.25,578,325,903.00
09/15/2005,07:50,1144.25,1144.25,1144.25,1144.25,148,0,148.00
09/15/2005,07:51,1144.25,1144.25,1144.00,1144.00,139,474,613.00
09/15/2005,07:52,1143.75,1143.75,1143.25,1143.50,329,1213,1542.00
09/15/2005,07:53,1143.50,1143.75,1143.50,1143.50,120,11,131.00
09/15/2005,07:54,1143.50,1144.00,1143.50,1144.00,385,1,386.00
09/15/2005,07:55,1144.25,1144.25,1143.75,1144.00,144,147,291.00
09/15/2005,07:56,1144.00,1144.00,1144.00,1144.00,101,0,101.00
09/15/2005,07:57,1144.00,1144.00,1143.75,1143.75,48,141,189.00
09/15/2005,07:58,1143.75,1144.00,1143.75,1143.75,18,6,24.00
09/15/2005,07:59,1143.75,1143.75,1143.75,1143.75,0,17,17.00
09/15/2005,08:00,1143.75,1144.00,1143.75,1144.00,1,8,9.00
09/15/2005,08:01,1143.75,1144.00,1143.75,1143.75,12,777,789.00
09/15/2005,08:02,1143.75,1143.75,1143.75,1143.75,0,7,7.00
09/15/2005,08:03,1143.75,1143.75,1143.75,1143.75,0,4,4.00
09/15/2005,08:04,1143.75,1143.75,1143.75,1143.75,0,75,75.00
09/15/2005,08:05,1143.75,1143.75,1143.75,1143.75,0,147,147.00
09/15/2005,08:06,1144.00,1144.00,1143.75,1143.75,8,3,11.00
09/15/2005,08:07,1143.75,1144.00,1143.75,1143.75,5,188,193.00
09/15/2005,08:08,1143.75,1143.75,1143.75,1143.75,0,5,5.00
09/15/2005,08:09,1143.75,1143.75,1143.75,1143.75,0,2,2.00
09/15/2005,08:10,1143.75,1143.75,1143.75,1143.75,0,43,43.00
09/15/2005,08:11,1143.75,1144.00,1143.75,1143.75,2,6,8.00
09/15/2005,08:12,1144.00,1144.00,1144.00,1144.00,1,0,1.00
09/15/2005,08:13,1143.75,1143.75,1143.75,1143.75,0,1,1.00
09/15/2005,08:14,1144.00,1144.00,1143.75,1143.75,1,1,2.00
09/15/2005,08:16,1144.00,1144.25,1143.75,1144.25,614,15,629.00
09/15/2005,08:17,1144.00,1144.25,1144.00,1144.25,2,20,22.00
09/15/2005,08:18,1144.25,1144.25,1144.00,1144.25,376,101,477.00
09/15/2005,08:19,1144.25,1144.25,1144.25,1144.25,169,0,169.00
09/15/2005,08:20,1144.25,1144.25,1144.00,1144.25,25,1,26.00
09/15/2005,08:21,1144.00,1144.50,1143.75,1144.25,255,263,518.00
09/15/2005,08:22,1144.25,1144.25,1144.25,1144.25,0,13,13.00
09/15/2005,08:23,1144.25,1144.50,1144.00,1144.50,66,48,114.00
09/15/2005,08:24,1144.50,1144.50,1144.25,1144.25,4,51,55.00
09/15/2005,08:25,1144.25,1144.25,1144.25,1144.25,0,294,294.00
09/15/2005,08:26,1144.25,1144.25,1144.25,1144.25,0,152,152.00
09/15/2005,08:27,1144.25,1144.50,1144.00,1144.50,130,442,572.00
09/15/2005,08:28,1144.25,1144.25,1144.00,1144.25,3,89,92.00
09/15/2005,08:29,1144.25,1144.25,1144.00,1144.25,213,45,258.00
09/15/2005,08:30,1144.25,1144.50,1143.75,1144.00,489,680,1169.00
09/15/2005,08:31,1143.75,1144.50,1143.75,1144.50,1900,2313,4213.00
09/15/2005,08:32,1144.25,1144.75,1144.00,1144.75,2216,1360,3576.00
09/15/2005,08:33,1144.50,1144.75,1144.00,1144.75,2804,2608,5412.00
09/15/2005,08:34,1144.75,1145.00,1144.50,1144.75,1093,1834,2927.00
09/15/2005,08:35,1145.00,1145.00,1144.50,1144.75,2257,1066,3323.00
09/15/2005,08:36,1144.75,1145.25,1144.50,1144.75,1793,1385,3178.00
09/15/2005,08:37,1145.00,1145.00,1144.25,1144.50,733,2011,2744.00
09/15/2005,08:38,1144.50,1145.00,1144.25,1144.75,1383,1286,2669.00
09/15/2005,08:39,1144.75,1145.25,1144.75,1145.00,1454,2613,4067.00
09/15/2005,08:40,1145.00,1145.50,1145.00,1145.25,1764,1682,3446.00
09/15/2005,08:41,1145.25,1145.50,1144.75,1144.75,360,1434,1794.00
09/15/2005,08:42,1145.00,1145.00,1144.50,1145.00,1106,1104,2210.00
09/15/2005,08:43,1144.75,1145.25,1144.50,1145.25,1933,808,2741.00
09/15/2005,08:44,1145.00,1145.25,1144.75,1144.75,445,752,1197.00
09/15/2005,08:45,1144.75,1145.50,1144.75,1145.25,1927,1218,3145.00
09/15/2005,08:46,1145.25,1145.25,1144.75,1144.75,55,1411,1466.00
09/15/2005,08:47,1144.75,1144.75,1144.25,1144.25,1508,1208,2716.00
09/15/2005,08:48,1144.25,1144.50,1144.00,1144.50,243,1577,1820.00
09/15/2005,08:49,1144.25,1144.75,1144.25,1144.50,1794,1302,3096.00
09/15/2005,08:50,1144.25,1144.50,1144.00,1144.00,370,926,1296.00
09/15/2005,08:51,1144.25,1144.25,1143.50,1143.50,112,3474,3586.00
09/15/2005,08:52,1143.50,1143.75,1143.00,1143.25,310,2399,2709.00
09/15/2005,08:53,1143.00,1143.75,1143.00,1143.50,2765,1013,3778.00
09/15/2005,08:54,1143.75,1144.00,1143.50,1143.50,400,710,1110.00
09/15/2005,08:55,1143.50,1144.00,1143.50,1144.00,1371,453,1824.00
09/15/2005,08:56,1144.00,1144.00,1143.50,1143.75,551,571,1122.00
09/15/2005,08:57,1143.75,1144.00,1143.50,1143.75,246,40,286.00
09/15/2005,08:58,1143.75,1143.75,1143.25,1143.50,341,1022,1363.00
09/15/2005,08:59,1143.75,1144.00,1143.75,1144.00,1504,52,1556.00
09/15/2005,09:00,1144.00,1144.25,1143.75,1144.00,986,35,1021.00
09/15/2005,09:01,1144.00,1144.25,1143.50,1143.75,724,1643,2367.00
09/15/2005,09:02,1144.00,1144.00,1143.00,1143.25,395,2824,3219.00
09/15/2005,09:03,1143.00,1143.25,1142.75,1143.00,810,1603,2413.00
09/15/2005,09:04,1142.75,1143.25,1142.75,1143.25,1104,490,1594.00
09/15/2005,09:05,1143.25,1143.50,1143.00,1143.25,983,737,1720.00
09/15/2005,09:06,1143.00,1143.25,1142.75,1142.75,724,824,1548.00
09/15/2005,09:07,1142.75,1143.00,1142.25,1142.25,1421,3598,5019.00
09/15/2005,09:08,1142.25,1142.75,1142.00,1142.25,2280,2296,4576.00
09/15/2005,09:09,1142.25,1142.50,1142.00,1142.25,378,1340,1718.00
09/15/2005,09:10,1142.25,1142.50,1141.75,1142.50,1369,1653,3022.00
09/15/2005,09:11,1142.25,1142.50,1142.00,1142.25,899,1214,2113.00
09/15/2005,09:12,1142.25,1142.50,1142.00,1142.50,616,95,711.00
09/15/2005,09:13,1142.25,1142.75,1142.25,1142.75,1226,605,1831.00
09/15/2005,09:14,1142.50,1142.75,1142.50,1142.50,241,73,314.00
09/15/2005,09:15,1142.75,1143.00,1142.50,1142.75,506,571,1077.00
09/15/2005,09:16,1142.75,1142.75,1142.00,1142.00,374,2538,2912.00
09/15/2005,09:17,1142.00,1142.00,1141.75,1142.00,1311,1135,2446.00
09/15/2005,09:18,1142.00,1142.75,1142.00,1142.50,1193,809,2002.00
09/15/2005,09:19,1142.50,1142.75,1142.25,1142.50,790,520,1310.00
09/15/2005,09:20,1142.50,1142.75,1142.25,1142.50,629,250,879.00
09/15/2005,09:21,1142.50,1142.50,1142.00,1142.25,675,690,1365.00
09/15/2005,09:22,1142.25,1142.50,1142.00,1142.25,683,387,1070.00
09/15/2005,09:23,1142.50,1142.75,1142.25,1142.50,1298,480,1778.00
09/15/2005,09:24,1142.50,1142.75,1142.25,1142.50,370,433,803.00
09/15/2005,09:25,1142.75,1142.75,1142.00,1142.25,489,1012,1501.00
09/15/2005,09:26,1142.25,1142.50,1141.75,1142.25,781,1514,2295.00
09/15/2005,09:27,1142.00,1142.50,1142.00,1142.25,349,318,667.00
09/15/2005,09:28,1142.25,1142.50,1142.00,1142.00,295,874,1169.00
09/15/2005,09:29,1142.25,1142.50,1141.75,1142.00,826,823,1649.00
09/15/2005,09:30,1142.00,1142.25,1142.00,1142.25,781,36,817.00
09/15/2005,09:31,1142.25,1143.00,1142.25,1143.00,2782,899,3681.00
09/15/2005,09:32,1143.00,1143.25,1142.50,1142.75,2896,1836,4732.00
09/15/2005,09:33,1143.00,1143.00,1142.50,1142.75,687,378,1065.00
09/15/2005,09:34,1142.75,1143.00,1142.50,1142.50,214,645,859.00
09/15/2005,09:35,1142.75,1142.75,1142.50,1142.75,89,55,144.00
09/15/2005,09:36,1142.75,1143.00,1142.00,1142.25,622,1258,1880.00
09/15/2005,09:37,1142.25,1142.50,1142.00,1142.25,370,899,1269.00
09/15/2005,09:38,1142.50,1142.75,1142.25,1142.50,731,188,919.00
09/15/2005,09:39,1142.50,1142.75,1142.00,1142.00,168,949,1117.00
09/15/2005,09:40,1142.00,1142.25,1141.50,1141.75,3377,2875,6252.00
09/15/2005,09:41,1141.75,1142.00,1141.50,1142.00,937,140,1077.00
09/15/2005,09:42,1141.75,1142.00,1141.25,1141.50,460,2958,3418.00
09/15/2005,09:43,1141.75,1141.75,1140.50,1140.50,3234,5515,8749.00
09/15/2005,09:44,1140.50,1141.00,1140.25,1140.75,3205,3295,6500.00
09/15/2005,09:45,1140.50,1140.75,1140.00,1140.50,3788,2496,6284.00
09/15/2005,09:46,1140.50,1141.00,1140.50,1141.00,1686,981,2667.00
09/15/2005,09:47,1140.75,1141.00,1140.50,1140.75,750,1170,1920.00
09/15/2005,09:48,1140.75,1141.00,1140.50,1140.75,877,423,1300.00
09/15/2005,09:49,1140.75,1141.00,1140.50,1140.50,326,1598,1924.00
09/15/2005,09:50,1140.25,1140.50,1139.75,1140.00,687,3556,4243.00
09/15/2005,09:51,1140.00,1140.50,1140.00,1140.50,1362,218,1580.00
09/15/2005,09:52,1140.50,1141.25,1140.50,1141.25,3098,1026,4124.00
09/15/2005,09:53,1141.25,1141.25,1140.75,1141.00,1678,476,2154.00
09/15/2005,09:54,1141.00,1142.00,1141.00,1142.00,3607,1715,5322.00
09/15/2005,09:55,1142.00,1142.75,1141.75,1142.25,4745,1274,6019.00
09/15/2005,09:56,1142.25,1143.00,1142.25,1142.50,3720,1109,4829.00
09/15/2005,09:57,1142.50,1143.00,1142.50,1142.50,1676,1398,3074.00
09/15/2005,09:58,1142.50,1142.75,1142.25,1142.50,1146,1662,2808.00
09/15/2005,09:59,1142.50,1142.75,1142.25,1142.25,67,580,647.00
09/15/2005,10:00,1142.25,1142.50,1142.00,1142.25,217,1149,1366.00
09/15/2005,10:01,1142.00,1142.50,1142.00,1142.25,1643,415,2058.00
09/15/2005,10:02,1142.25,1142.50,1141.75,1141.75,337,1906,2243.00
09/15/2005,10:03,1141.75,1142.50,1141.75,1142.25,1526,1517,3043.00
09/15/2005,10:04,1142.50,1142.75,1142.00,1142.50,810,830,1640.00
09/15/2005,10:05,1142.25,1142.50,1142.00,1142.00,13,406,419.00
09/15/2005,10:06,1142.00,1142.50,1142.00,1142.00,520,441,961.00
09/15/2005,10:07,1142.00,1142.50,1142.00,1142.00,789,891,1680.00
09/15/2005,10:08,1142.00,1142.50,1142.00,1142.25,633,140,773.00
09/15/2005,10:09,1142.25,1142.25,1141.75,1142.00,796,1446,2242.00
09/15/2005,10:10,1142.00,1142.25,1141.75,1141.75,275,203,478.00
09/15/2005,10:11,1142.00,1142.00,1141.50,1141.75,607,655,1262.00
09/15/2005,10:12,1141.50,1141.75,1141.25,1141.75,625,1245,1870.00
09/15/2005,10:13,1141.75,1141.75,1141.00,1141.25,656,1870,2526.00
09/15/2005,10:14,1141.25,1141.25,1140.50,1141.25,1205,2828,4033.00
09/15/2005,10:15,1141.00,1141.25,1140.75,1141.00,1076,165,1241.00
09/15/2005,10:16,1140.75,1141.00,1140.50,1140.75,334,980,1314.00
09/15/2005,10:17,1140.75,1140.75,1140.50,1140.75,209,153,362.00
09/15/2005,10:18,1140.75,1141.00,1140.75,1141.00,777,350,1127.00
09/15/2005,10:19,1141.00,1141.50,1141.00,1141.25,854,709,1563.00
09/15/2005,10:20,1141.50,1141.75,1141.25,1141.50,714,1279,1993.00
09/15/2005,10:21,1141.50,1142.00,1141.50,1141.75,1121,690,1811.00
09/15/2005,10:22,1141.75,1142.50,1141.50,1142.25,4620,724,5344.00
09/15/2005,10:23,1142.25,1142.50,1142.00,1142.25,113,780,893.00
09/15/2005,10:24,1142.00,1142.25,1142.00,1142.25,110,129,239.00
09/15/2005,10:25,1142.00,1142.50,1141.75,1142.25,1297,688,1985.00
09/15/2005,10:26,1142.25,1142.25,1141.75,1141.75,10,1490,1500.00
09/15/2005,10:27,1141.75,1142.00,1141.50,1141.75,338,516,854.00
09/15/2005,10:28,1141.75,1141.75,1141.50,1141.50,1,80,81.00
09/15/2005,10:29,1141.50,1142.00,1141.50,1141.75,369,50,419.00
09/15/2005,10:30,1141.75,1142.25,1141.75,1142.00,1034,328,1362.00
09/15/2005,10:31,1142.25,1142.50,1142.00,1142.25,462,199,661.00
09/15/2005,10:32,1142.25,1142.50,1141.25,1141.25,170,1661,1831.00
09/15/2005,10:33,1141.50,1142.00,1141.25,1141.75,580,262,842.00
09/15/2005,10:34,1141.75,1142.25,1141.50,1142.00,618,522,1140.00
09/15/2005,10:35,1142.25,1142.25,1141.75,1142.00,504,239,743.00
09/15/2005,10:36,1142.00,1142.25,1141.75,1142.00,287,19,306.00
09/15/2005,10:37,1142.00,1142.25,1141.75,1142.00,104,27,131.00
09/15/2005,10:38,1142.25,1142.50,1142.00,1142.25,652,240,892.00
09/15/2005,10:39,1142.25,1142.50,1142.00,1142.25,871,314,1185.00
09/15/2005,10:40,1142.25,1142.50,1142.00,1142.25,136,64,200.00
09/15/2005,10:41,1142.25,1142.75,1142.25,1142.75,1485,458,1943.00
09/15/2005,10:42,1142.75,1143.00,1142.50,1142.75,1339,747,2086.00
09/15/2005,10:43,1142.75,1143.50,1142.50,1143.25,2906,1182,4088.00
09/15/2005,10:44,1143.50,1144.00,1143.25,1143.50,3509,1071,4580.00
09/15/2005,10:45,1143.75,1143.75,1143.50,1143.50,1558,652,2210.00
09/15/2005,10:46,1143.50,1143.75,1142.75,1143.00,630,2081,2711.00
09/15/2005,10:47,1142.75,1143.00,1142.00,1142.75,1143,2128,3271.00
09/15/2005,10:48,1142.50,1142.75,1142.25,1142.50,759,247,1006.00
09/15/2005,10:49,1142.75,1142.75,1142.25,1142.50,377,567,944.00
09/15/2005,10:50,1142.50,1142.50,1142.25,1142.25,59,158,217.00
09/15/2005,10:51,1142.25,1142.75,1142.25,1142.50,500,65,565.00
09/15/2005,10:52,1142.50,1142.75,1142.25,1142.50,435,293,728.00
09/15/2005,10:53,1142.50,1142.75,1142.50,1142.50,402,86,488.00
09/15/2005,10:54,1142.50,1142.75,1142.25,1142.50,266,426,692.00
09/15/2005,10:55,1142.75,1142.75,1142.50,1142.50,11,85,96.00
09/15/2005,10:56,1142.75,1142.75,1141.75,1141.75,14,1977,1991.00
09/15/2005,10:57,1141.75,1142.25,1141.75,1141.75,377,765,1142.00
09/15/2005,10:58,1141.75,1142.00,1141.50,1141.50,449,371,820.00
09/15/2005,10:59,1141.50,1141.75,1141.50,1141.50,61,53,114.00
09/15/2005,11:00,1141.50,1141.50,1140.75,1141.00,781,2629,3410.00
09/15/2005,11:01,1141.00,1141.25,1139.50,1139.75,3107,8036,11143.00
09/15/2005,11:02,1139.75,1140.50,1139.50,1140.25,2233,1637,3870.00
09/15/2005,11:03,1140.25,1140.75,1139.75,1140.00,1314,1932,3246.00
09/15/2005,11:04,1139.75,1140.25,1139.50,1140.00,1408,730,2138.00
09/15/2005,11:05,1140.25,1141.00,1140.00,1140.75,2144,673,2817.00
09/15/2005,11:06,1140.75,1140.75,1139.50,1139.75,812,1841,2653.00
09/15/2005,11:07,1139.50,1139.75,1139.00,1139.00,2138,5427,7565.00
09/15/2005,11:08,1139.00,1139.00,1137.75,1138.50,5278,7115,12393.00
09/15/2005,11:09,1138.25,1138.50,1138.00,1138.25,1572,1116,2688.00
09/15/2005,11:10,1138.25,1138.50,1138.00,1138.25,1354,1060,2414.00
09/15/2005,11:11,1138.50,1138.50,1138.00,1138.50,1154,1054,2208.00
09/15/2005,11:12,1138.50,1138.50,1137.75,1138.00,1345,2212,3557.00
09/15/2005,11:13,1138.00,1138.50,1138.00,1138.00,1054,1387,2441.00
09/15/2005,11:14,1138.25,1138.75,1137.75,1138.75,1452,1205,2657.00
09/15/2005,11:15,1138.75,1139.25,1138.50,1139.25,2305,524,2829.00
09/15/2005,11:16,1139.00,1139.75,1139.00,1139.25,2520,938,3458.00
09/15/2005,11:17,1139.25,1139.75,1139.25,1139.50,473,807,1280.00
09/15/2005,11:18,1139.50,1139.75,1139.25,1139.50,385,543,928.00
09/15/2005,11:19,1139.50,1139.75,1139.00,1139.00,220,955,1175.00
09/15/2005,11:20,1139.25,1139.50,1139.00,1139.25,1262,757,2019.00
09/15/2005,11:21,1139.25,1139.50,1139.00,1139.25,108,113,221.00
09/15/2005,11:22,1139.00,1139.00,1138.75,1138.75,31,952,983.00
09/15/2005,11:23,1138.75,1139.00,1138.25,1138.75,376,992,1368.00
09/15/2005,11:24,1138.50,1138.75,1138.50,1138.75,71,441,512.00
09/15/2005,11:25,1138.75,1139.00,1138.50,1139.00,555,13,568.00
09/15/2005,11:26,1139.00,1139.00,1138.25,1138.50,20,1755,1775.00
09/15/2005,11:27,1138.50,1139.00,1138.25,1138.75,445,172,617.00
09/15/2005,11:28,1139.00,1139.25,1138.50,1139.25,1058,786,1844.00
09/15/2005,11:29,1139.25,1139.75,1138.75,1139.50,1478,410,1888.00
09/15/2005,11:30,1139.50,1139.50,1139.25,1139.50,210,166,376.00
09/15/2005,11:31,1139.25,1139.50,1139.00,1139.25,76,796,872.00
09/15/2005,11:32,1139.25,1140.00,1139.25,1139.75,1643,316,1959.00
09/15/2005,11:33,1139.75,1140.25,1139.75,1140.25,1930,1173,3103.00
09/15/2005,11:34,1140.00,1140.25,1139.75,1140.00,976,483,1459.00
09/15/2005,11:35,1140.25,1140.25,1139.75,1140.00,275,1170,1445.00
09/15/2005,11:36,1139.75,1140.00,1139.75,1139.75,103,149,252.00
09/15/2005,11:37,1139.75,1140.00,1139.50,1139.75,246,811,1057.00
09/15/2005,11:38,1139.75,1139.75,1139.50,1139.75,330,343,673.00
09/15/2005,11:39,1139.50,1139.75,1139.50,1139.75,8,113,121.00
09/15/2005,11:40,1139.75,1139.75,1139.00,1139.25,97,1040,1137.00
09/15/2005,11:41,1139.25,1139.50,1139.00,1139.25,495,23,518.00
09/15/2005,11:42,1139.50,1139.75,1139.50,1139.50,389,85,474.00
09/15/2005,11:43,1139.50,1139.75,1139.25,1139.50,349,490,839.00
09/15/2005,11:44,1139.75,1140.00,1139.50,1139.75,601,273,874.00
09/15/2005,11:45,1139.75,1139.75,1139.25,1139.50,71,207,278.00
09/15/2005,11:46,1139.25,1139.75,1139.25,1139.50,216,13,229.00
09/15/2005,11:47,1139.50,1139.75,1139.25,1139.25,247,662,909.00
09/15/2005,11:48,1139.50,1139.50,1139.25,1139.25,17,10,27.00
09/15/2005,11:49,1139.50,1139.50,1139.25,1139.50,12,23,35.00
09/15/2005,11:50,1139.25,1139.50,1139.25,1139.25,45,207,252.00
09/15/2005,11:51,1139.50,1139.50,1139.25,1139.50,32,32,64.00
09/15/2005,11:52,1139.50,1139.50,1139.00,1139.50,641,732,1373.00
09/15/2005,11:53,1139.25,1139.50,1139.25,1139.50,261,9,270.00
09/15/2005,11:54,1139.50,1139.50,1139.25,1139.50,36,27,63.00
09/15/2005,11:55,1139.50,1139.50,1139.00,1139.25,20,488,508.00
09/15/2005,11:56,1139.00,1139.50,1139.00,1139.25,211,36,247.00
09/15/2005,11:57,1139.25,1139.50,1139.00,1139.25,203,404,607.00
09/15/2005,11:58,1139.25,1139.50,1139.00,1139.25,140,91,231.00
09/15/2005,11:59,1139.25,1139.50,1139.00,1139.25,43,99,142.00
09/15/2005,12:00,1139.25,1139.50,1139.25,1139.25,5,45,50.00
09/15/2005,12:01,1139.50,1139.50,1139.25,1139.50,381,38,419.00
09/15/2005,12:02,1139.50,1139.75,1139.50,1139.75,1112,93,1205.00
09/15/2005,12:03,1139.75,1139.75,1139.25,1139.50,320,313,633.00
09/15/2005,12:04,1139.50,1139.75,1139.25,1139.50,77,520,597.00
09/15/2005,12:05,1139.50,1139.75,1139.25,1139.50,24,152,176.00
09/15/2005,12:06,1139.50,1139.75,1139.50,1139.50,10,361,371.00
09/15/2005,12:07,1139.50,1140.25,1139.50,1140.00,2468,892,3360.00
09/15/2005,12:08,1140.00,1140.50,1140.00,1140.50,1401,204,1605.00
09/15/2005,12:09,1140.25,1141.00,1140.25,1140.75,2378,153,2531.00
09/15/2005,12:10,1140.75,1141.25,1140.75,1141.00,2018,408,2426.00
09/15/2005,12:11,1141.00,1142.25,1141.00,1142.25,5134,1975,7109.00
09/15/2005,12:12,1142.25,1142.25,1141.75,1141.75,1447,1333,2780.00
09/15/2005,12:13,1141.75,1142.00,1141.75,1141.75,523,166,689.00
09/15/2005,12:14,1141.75,1142.00,1141.50,1141.50,136,1236,1372.00
09/15/2005,12:15,1141.50,1141.50,1140.75,1140.75,2,2825,2827.00
09/15/2005,12:16,1140.75,1141.00,1140.50,1141.00,554,583,1137.00
09/15/2005,12:17,1140.75,1141.00,1140.50,1140.75,612,692,1304.00
09/15/2005,12:18,1141.00,1141.00,1140.75,1140.75,144,446,590.00
09/15/2005,12:19,1140.75,1141.50,1140.75,1141.25,1352,185,1537.00
09/15/2005,12:20,1141.25,1141.25,1140.50,1140.75,807,1307,2114.00
09/15/2005,12:21,1140.75,1141.25,1140.50,1140.75,932,210,1142.00
09/15/2005,12:22,1140.75,1141.25,1140.75,1141.00,878,942,1820.00
09/15/2005,12:23,1140.75,1141.00,1140.75,1141.00,846,16,862.00
09/15/2005,12:24,1140.75,1141.00,1140.50,1140.75,1083,919,2002.00
09/15/2005,12:25,1140.50,1140.75,1140.25,1140.50,342,583,925.00
09/15/2005,12:26,1140.50,1140.75,1140.25,1140.75,773,26,799.00
09/15/2005,12:27,1140.75,1140.75,1140.50,1140.75,82,15,97.00
09/15/2005,12:28,1140.50,1140.75,1139.25,1139.50,322,3098,3420.00
09/15/2005,12:29,1139.25,1140.00,1139.25,1139.50,748,417,1165.00
09/15/2005,12:30,1139.75,1139.75,1139.50,1139.75,61,244,305.00
09/15/2005,12:31,1139.75,1139.75,1139.25,1139.50,130,639,769.00
09/15/2005,12:32,1139.75,1140.00,1139.50,1139.75,724,402,1126.00
09/15/2005,12:33,1140.00,1140.00,1139.75,1140.00,55,41,96.00
09/15/2005,12:34,1140.00,1140.25,1139.75,1140.00,571,513,1084.00
09/15/2005,12:35,1139.75,1140.25,1139.75,1140.25,1282,75,1357.00
09/15/2005,12:36,1140.25,1140.25,1139.75,1140.00,555,493,1048.00
09/15/2005,12:37,1139.75,1140.25,1139.75,1140.00,697,595,1292.00
09/15/2005,12:38,1140.00,1140.25,1139.75,1140.00,434,264,698.00
09/15/2005,12:39,1140.00,1140.25,1139.75,1140.00,51,285,336.00
09/15/2005,12:40,1140.00,1140.25,1140.00,1140.00,530,40,570.00
09/15/2005,12:41,1140.00,1140.25,1140.00,1140.00,20,171,191.00
09/15/2005,12:42,1140.00,1140.50,1140.00,1140.50,267,30,297.00
09/15/2005,12:43,1140.50,1140.50,1140.00,1140.00,551,421,972.00
09/15/2005,12:44,1140.00,1140.00,1139.75,1139.75,53,1222,1275.00
09/15/2005,12:45,1139.75,1140.00,1139.75,1140.00,810,25,835.00
09/15/2005,12:46,1140.00,1140.00,1139.75,1139.75,216,9,225.00
09/15/2005,12:47,1139.75,1140.25,1139.75,1140.25,289,5,294.00
09/15/2005,12:48,1140.00,1140.25,1140.00,1140.25,64,78,142.00
09/15/2005,12:49,1140.25,1140.50,1140.00,1140.25,478,264,742.00
09/15/2005,12:50,1140.25,1140.25,1140.00,1140.25,236,11,247.00
09/15/2005,12:51,1140.00,1140.25,1140.00,1140.25,119,43,162.00
09/15/2005,12:52,1140.25,1140.50,1140.00,1140.50,170,176,346.00
09/15/2005,12:53,1140.50,1140.50,1140.25,1140.50,25,4,29.00
09/15/2005,12:54,1140.50,1141.50,1140.50,1141.25,2774,1240,4014.00
09/15/2005,12:55,1141.00,1141.25,1140.75,1140.75,52,1116,1168.00
09/15/2005,12:56,1140.75,1141.00,1140.25,1140.75,161,1443,1604.00
09/15/2005,12:57,1140.50,1140.75,1140.00,1140.00,45,968,1013.00
09/15/2005,12:58,1140.00,1140.25,1140.00,1140.25,112,105,217.00
09/15/2005,12:59,1140.00,1140.25,1139.75,1140.00,272,671,943.00
09/15/2005,13:00,1139.75,1140.00,1139.50,1139.50,40,552,592.00
09/15/2005,13:01,1139.50,1139.75,1139.00,1139.25,442,2928,3370.00
09/15/2005,13:02,1139.25,1139.50,1139.25,1139.25,91,78,169.00
09/15/2005,13:03,1139.50,1140.00,1139.25,1139.75,1062,285,1347.00
09/15/2005,13:04,1139.75,1139.75,1139.00,1139.25,502,1582,2084.00
09/15/2005,13:05,1139.25,1139.75,1139.25,1139.75,500,351,851.00
09/15/2005,13:06,1139.50,1139.75,1139.50,1139.75,41,8,49.00
09/15/2005,13:07,1139.75,1140.25,1139.50,1140.25,1493,233,1726.00
09/15/2005,13:08,1140.25,1140.25,1139.75,1139.75,168,439,607.00
09/15/2005,13:09,1139.75,1139.75,1139.50,1139.50,76,655,731.00
09/15/2005,13:10,1139.50,1139.75,1139.25,1139.25,7,332,339.00
09/15/2005,13:11,1139.50,1139.75,1139.25,1139.50,693,12,705.00
09/15/2005,13:12,1139.50,1140.50,1139.50,1140.25,1547,214,1761.00
09/15/2005,13:13,1140.25,1140.50,1140.00,1140.00,159,466,625.00
09/15/2005,13:14,1140.00,1140.25,1139.75,1140.00,206,409,615.00
09/15/2005,13:15,1140.25,1140.25,1140.00,1140.00,6,33,39.00
09/15/2005,13:16,1140.00,1140.50,1140.00,1140.00,500,380,880.00
09/15/2005,13:17,1139.75,1139.75,1139.50,1139.50,53,263,316.00
09/15/2005,13:18,1139.75,1139.75,1139.25,1139.75,295,740,1035.00
09/15/2005,13:19,1139.75,1139.75,1139.50,1139.75,52,103,155.00
09/15/2005,13:20,1139.75,1140.00,1139.50,1140.00,377,197,574.00
09/15/2005,13:21,1140.00,1140.50,1139.75,1140.25,1333,47,1380.00
09/15/2005,13:22,1140.25,1140.50,1140.00,1140.00,372,911,1283.00
09/15/2005,13:23,1140.00,1140.25,1139.00,1139.00,884,3648,4532.00
09/15/2005,13:24,1139.00,1139.50,1139.00,1139.50,1008,74,1082.00
09/15/2005,13:25,1139.50,1139.50,1139.25,1139.50,136,57,193.00
09/15/2005,13:26,1139.25,1139.75,1139.25,1139.75,532,16,548.00
09/15/2005,13:27,1139.75,1139.75,1139.50,1139.75,514,9,523.00
09/15/2005,13:28,1139.75,1139.75,1139.25,1139.75,827,400,1227.00
09/15/2005,13:29,1140.00,1140.00,1139.75,1139.75,17,212,229.00
09/15/2005,13:30,1140.00,1140.50,1139.75,1140.50,1528,206,1734.00
09/15/2005,13:31,1140.50,1140.50,1140.00,1140.00,66,469,535.00
09/15/2005,13:32,1140.00,1141.25,1140.00,1141.00,3839,1065,4904.00
09/15/2005,13:33,1141.25,1141.25,1140.75,1141.25,299,974,1273.00
09/15/2005,13:34,1141.25,1141.50,1141.00,1141.50,845,370,1215.00
09/15/2005,13:35,1141.25,1141.75,1141.00,1141.00,1064,783,1847.00
09/15/2005,13:36,1141.25,1141.25,1140.75,1140.75,58,638,696.00
09/15/2005,13:37,1140.75,1141.75,1140.75,1141.50,1193,551,1744.00
09/15/2005,13:38,1141.50,1141.50,1141.00,1141.00,440,415,855.00
09/15/2005,13:39,1141.00,1141.25,1141.00,1141.25,551,44,595.00
09/15/2005,13:40,1141.25,1141.25,1140.75,1140.75,430,1288,1718.00
09/15/2005,13:41,1141.00,1141.00,1140.25,1140.50,200,1506,1706.00
09/15/2005,13:42,1140.50,1140.75,1140.25,1140.50,684,46,730.00
09/15/2005,13:43,1140.75,1141.25,1140.75,1141.25,771,53,824.00
09/15/2005,13:44,1141.00,1141.25,1140.50,1140.75,376,801,1177.00
09/15/2005,13:45,1140.75,1141.00,1140.75,1140.75,127,175,302.00
09/15/2005,13:46,1141.00,1141.00,1140.75,1141.00,263,39,302.00
09/15/2005,13:47,1141.00,1141.50,1141.00,1141.50,1739,425,2164.00
09/15/2005,13:48,1141.50,1141.75,1141.00,1141.00,550,589,1139.00
09/15/2005,13:49,1141.00,1141.25,1141.00,1141.00,37,578,615.00
09/15/2005,13:50,1141.00,1141.25,1140.75,1141.00,204,441,645.00
09/15/2005,13:51,1141.00,1141.50,1141.00,1141.25,658,477,1135.00
09/15/2005,13:52,1141.50,1141.50,1141.00,1141.25,137,185,322.00
09/15/2005,13:53,1141.25,1141.50,1141.00,1141.25,19,223,242.00
09/15/2005,13:54,1141.25,1141.50,1141.25,1141.50,768,26,794.00
09/15/2005,13:55,1141.25,1141.25,1140.75,1141.00,760,379,1139.00
09/15/2005,13:56,1141.00,1141.25,1141.00,1141.00,31,613,644.00
09/15/2005,13:57,1141.00,1141.00,1140.75,1140.75,1149,318,1467.00
09/15/2005,13:58,1140.75,1141.25,1140.75,1141.00,171,67,238.00
09/15/2005,13:59,1141.25,1141.25,1141.00,1141.00,168,93,261.00
09/15/2005,14:00,1141.00,1141.25,1140.50,1140.50,9,853,862.00
09/15/2005,14:01,1140.50,1141.00,1140.50,1140.75,502,875,1377.00
09/15/2005,14:02,1140.75,1141.00,1140.75,1140.75,46,17,63.00
09/15/2005,14:03,1140.75,1141.25,1140.75,1141.00,419,330,749.00
09/15/2005,14:04,1141.00,1141.50,1141.00,1141.25,540,199,739.00
09/15/2005,14:05,1141.00,1141.25,1141.00,1141.25,51,161,212.00
09/15/2005,14:06,1141.00,1141.00,1140.50,1140.75,337,1137,1474.00
09/15/2005,14:07,1140.75,1141.00,1140.50,1140.75,283,111,394.00
09/15/2005,14:08,1140.75,1141.00,1140.25,1140.50,410,912,1322.00
09/15/2005,14:09,1140.50,1140.75,1140.50,1140.50,25,171,196.00
09/15/2005,14:10,1140.50,1140.50,1140.25,1140.25,84,567,651.00
09/15/2005,14:11,1140.50,1140.75,1139.75,1140.25,1170,2056,3226.00
09/15/2005,14:12,1140.00,1140.25,1139.75,1140.00,99,623,722.00
09/15/2005,14:13,1140.00,1140.00,1139.50,1140.00,466,538,1004.00
09/15/2005,14:14,1140.00,1140.75,1140.00,1140.50,1293,237,1530.00
09/15/2005,14:15,1140.50,1140.50,1139.75,1140.00,360,1020,1380.00
09/15/2005,14:16,1140.00,1140.25,1140.00,1140.25,419,2,421.00
09/15/2005,14:17,1140.00,1140.25,1140.00,1140.00,327,728,1055.00
09/15/2005,14:18,1140.00,1140.25,1139.75,1140.25,817,39,856.00
09/15/2005,14:19,1140.25,1140.25,1139.75,1140.00,131,616,747.00
09/15/2005,14:20,1140.00,1140.00,1139.50,1139.75,398,1261,1659.00
09/15/2005,14:21,1139.75,1140.00,1139.50,1139.75,684,908,1592.00
09/15/2005,14:22,1139.75,1140.00,1139.50,1139.50,962,239,1201.00
09/15/2005,14:23,1139.50,1140.25,1139.50,1140.00,695,334,1029.00
09/15/2005,14:24,1140.00,1140.25,1139.75,1140.00,193,352,545.00
09/15/2005,14:25,1140.00,1140.00,1139.75,1140.00,621,206,827.00
09/15/2005,14:26,1140.00,1140.75,1140.00,1140.25,2390,460,2850.00
09/15/2005,14:27,1140.50,1140.50,1139.50,1140.00,456,1584,2040.00
09/15/2005,14:28,1140.00,1140.25,1139.75,1140.00,252,171,423.00
09/15/2005,14:29,1140.00,1140.00,1139.75,1140.00,50,220,270.00
09/15/2005,14:30,1140.00,1140.25,1139.75,1139.75,626,181,807.00
09/15/2005,14:31,1139.75,1140.00,1139.50,1140.00,630,881,1511.00
09/15/2005,14:32,1139.75,1140.00,1139.50,1139.50,225,491,716.00
09/15/2005,14:33,1139.75,1139.75,1139.25,1139.50,1238,2568,3806.00
09/15/2005,14:34,1139.50,1139.50,1138.25,1138.75,3025,6071,9096.00
09/15/2005,14:35,1138.75,1139.00,1138.50,1138.75,1177,1175,2352.00
09/15/2005,14:36,1139.00,1139.00,1138.25,1138.50,756,1498,2254.00
09/15/2005,14:37,1138.75,1139.00,1138.50,1138.75,713,390,1103.00
09/15/2005,14:38,1139.00,1139.00,1138.25,1138.75,403,1962,2365.00
09/15/2005,14:39,1138.75,1139.00,1138.50,1139.00,1174,40,1214.00
09/15/2005,14:40,1139.00,1140.25,1139.00,1140.25,6450,1934,8384.00
09/15/2005,14:41,1140.00,1141.00,1140.00,1140.75,3797,1914,5711.00
09/15/2005,14:42,1140.75,1140.75,1140.00,1140.25,814,1534,2348.00
09/15/2005,14:43,1140.50,1140.75,1139.75,1139.75,831,1614,2445.00
09/15/2005,14:44,1139.75,1140.25,1139.75,1140.00,1451,1305,2756.00
09/15/2005,14:45,1140.00,1140.25,1139.75,1140.00,219,801,1020.00
09/15/2005,14:46,1140.00,1140.25,1139.75,1140.25,737,140,877.00
09/15/2005,14:47,1140.25,1140.25,1140.00,1140.00,296,490,786.00
09/15/2005,14:48,1140.00,1140.25,1140.00,1140.00,291,58,349.00
09/15/2005,14:49,1140.00,1141.00,1140.00,1140.75,2817,576,3393.00
09/15/2005,14:50,1140.75,1140.75,1140.25,1140.50,194,1102,1296.00
09/15/2005,14:51,1140.50,1141.00,1140.50,1141.00,1300,170,1470.00
09/15/2005,14:52,1141.00,1141.50,1140.75,1141.00,3071,1076,4147.00
09/15/2005,14:53,1141.25,1141.25,1140.75,1140.75,835,1556,2391.00
09/15/2005,14:54,1140.75,1141.00,1140.75,1141.00,162,178,340.00
09/15/2005,14:55,1140.75,1141.00,1140.75,1140.75,449,73,522.00
09/15/2005,14:56,1140.75,1141.25,1140.75,1141.25,1443,1015,2458.00
09/15/2005,14:57,1141.25,1141.50,1140.75,1141.00,1340,1136,2476.00
09/15/2005,14:58,1141.25,1141.25,1140.75,1141.00,274,984,1258.00
09/15/2005,14:59,1141.25,1141.25,1140.75,1141.25,219,857,1076.00
09/15/2005,15:00,1141.25,1141.50,1140.50,1141.00,3873,4120,7993.00
09/15/2005,15:01,1141.00,1141.00,1140.50,1141.00,3114,1309,4423.00
09/15/2005,15:02,1141.00,1141.25,1140.75,1141.00,1200,764,1964.00
09/15/2005,15:03,1141.00,1141.25,1140.75,1141.00,410,721,1131.00
09/15/2005,15:04,1140.75,1141.25,1140.75,1140.75,871,263,1134.00
09/15/2005,15:05,1141.00,1141.00,1140.75,1140.75,338,190,528.00
09/15/2005,15:06,1140.75,1141.00,1140.50,1140.75,1058,1144,2202.00
09/15/2005,15:07,1140.75,1140.75,1140.50,1140.50,133,793,926.00
09/15/2005,15:08,1140.50,1141.00,1140.50,1140.75,821,1146,1967.00
09/15/2005,15:09,1141.00,1141.00,1140.75,1140.75,199,601,800.00
09/15/2005,15:10,1141.00,1141.00,1140.75,1141.00,92,102,194.00
09/15/2005,15:11,1140.75,1141.25,1140.75,1141.00,1289,344,1633.00
09/15/2005,15:12,1141.00,1141.25,1140.75,1141.00,726,526,1252.00
09/15/2005,15:13,1141.00,1141.00,1140.50,1140.50,549,2016,2565.00
09/15/2005,15:14,1140.75,1141.00,1140.25,1140.25,2314,2242,4556.00
09/15/2005,15:15,1140.50,1140.75,1140.25,1140.75,2794,3542,6336.00
09/15/2005,15:16,1140.50,1140.75,1140.50,1140.75,2,78,80.00
09/15/2005,15:31,1140.50,1140.75,1140.25,1140.25,34,531,565.00
09/15/2005,15:32,1140.25,1140.25,1140.00,1140.25,44,72,116.00
09/15/2005,15:33,1140.50,1140.50,1140.50,1140.50,5,0,5.00
09/15/2005,15:34,1140.25,1140.50,1140.25,1140.25,103,101,204.00
09/15/2005,15:36,1140.25,1140.50,1140.25,1140.50,4,6,10.00
09/15/2005,15:37,1140.50,1140.50,1140.50,1140.50,6,0,6.00
09/15/2005,15:38,1140.50,1141.00,1140.50,1140.75,672,31,703.00
09/15/2005,15:39,1140.50,1140.50,1140.50,1140.50,0,9,9.00
09/15/2005,15:40,1140.75,1140.75,1140.75,1140.75,120,0,120.00
09/15/2005,15:41,1141.00,1141.00,1140.50,1140.50,1,48,49.00
09/15/2005,15:42,1140.75,1140.75,1140.50,1140.50,3,90,93.00
09/15/2005,15:43,1140.50,1140.75,1140.50,1140.50,1,13,14.00
09/15/2005,15:44,1140.50,1140.50,1140.50,1140.50,0,20,20.00
09/15/2005,15:45,1140.50,1140.50,1140.50,1140.50,0,2,2.00
09/15/2005,15:46,1140.75,1140.75,1140.75,1140.75,141,0,141.00
09/15/2005,15:47,1140.50,1140.50,1140.50,1140.50,0,4,4.00
09/15/2005,15:48,1140.50,1140.50,1140.50,1140.50,0,210,210.00
09/15/2005,15:49,1140.50,1140.50,1140.50,1140.50,0,27,27.00
09/15/2005,15:50,1140.50,1140.50,1140.25,1140.50,12,25,37.00
09/15/2005,15:51,1140.50,1140.50,1140.50,1140.50,26,0,26.00
09/15/2005,15:52,1140.50,1140.50,1140.50,1140.50,7,0,7.00
09/15/2005,15:56,1140.50,1140.50,1140.50,1140.50,9,0,9.00
09/15/2005,15:57,1140.50,1140.50,1140.50,1140.50,10,0,10.00
09/15/2005,16:00,1140.75,1140.75,1140.50,1140.50,6,10,16.00
09/15/2005,17:01,1140.75,1140.75,1140.75,1140.75,234,0,234.00
09/15/2005,17:02,1141.00,1141.00,1140.75,1140.75,22,1,23.00
09/15/2005,17:03,1141.00,1141.00,1141.00,1141.00,1,0,1.00
09/15/2005,17:04,1140.75,1140.75,1140.75,1140.75,0,1,1.00
09/15/2005,17:05,1141.00,1141.00,1141.00,1141.00,6,0,6.00
09/15/2005,17:06,1141.00,1141.00,1140.75,1141.00,68,1,69.00
09/15/2005,17:07,1140.75,1140.75,1140.75,1140.75,0,1,1.00
09/15/2005,17:08,1141.00,1141.25,1141.00,1141.25,309,0,309.00
09/15/2005,17:09,1141.00,1141.00,1141.00,1141.00,0,1,1.00
09/15/2005,17:10,1141.00,1141.00,1141.00,1141.00,0,17,17.00
09/15/2005,17:11,1140.75,1141.25,1140.75,1141.25,6,1,7.00
09/15/2005,17:12,1141.00,1141.00,1140.75,1140.75,0,41,41.00
09/15/2005,17:13,1141.00,1141.00,1141.00,1141.00,2,0,2.00
09/15/2005,17:14,1141.00,1141.00,1141.00,1141.00,43,0,43.00
09/15/2005,17:15,1141.00,1141.00,1140.75,1140.75,2,1,3.00
09/15/2005,17:16,1141.00,1141.00,1141.00,1141.00,1,0,1.00
09/15/2005,17:17,1141.00,1141.00,1141.00,1141.00,8,0,8.00
09/15/2005,17:19,1141.00,1141.00,1141.00,1141.00,1,0,1.00
09/15/2005,17:22,1140.75,1141.00,1140.75,1141.00,4,1,5.00
09/15/2005,17:24,1141.00,1141.00,1141.00,1141.00,4,0,4.00
09/15/2005,17:25,1141.00,1141.00,1140.50,1140.50,1,101,102.00
09/15/2005,17:26,1140.75,1140.75,1140.75,1140.75,2,0,2.00
09/15/2005,17:27,1140.75,1141.00,1140.75,1140.75,2,1,3.00
09/15/2005,17:29,1140.75,1140.75,1140.50,1140.75,1,3,4.00
09/15/2005,17:30,1140.75,1140.75,1140.75,1140.75,10,0,10.00
09/15/2005,17:31,1141.00,1141.00,1141.00,1141.00,8,0,8.00
09/15/2005,17:32,1141.00,1141.00,1141.00,1141.00,1,0,1.00
09/15/2005,17:33,1141.00,1141.00,1141.00,1141.00,1,0,1.00
09/15/2005,17:35,1141.00,1141.00,1141.00,1141.00,2,0,2.00
09/15/2005,17:40,1141.00,1141.00,1141.00,1141.00,1,0,1.00
09/15/2005,17:41,1141.00,1141.00,1141.00,1141.00,2,0,2.00
09/15/2005,17:42,1141.00,1141.00,1141.00,1141.00,1,0,1.00
09/15/2005,17:43,1140.75,1140.75,1140.75,1140.75,0,1,1.00
09/15/2005,17:47,1141.00,1141.00,1141.00,1141.00,1,0,1.00
09/15/2005,17:52,1141.00,1141.00,1141.00,1141.00,1,0,1.00
09/15/2005,17:53,1141.00,1141.00,1140.75,1140.75,1,1,2.00
09/15/2005,17:54,1140.75,1140.75,1140.75,1140.75,0,1,1.00
09/15/2005,17:55,1140.75,1140.75,1140.75,1140.75,0,3,3.00
09/15/2005,17:56,1140.75,1140.75,1140.75,1140.75,0,1,1.00
09/15/2005,17:57,1141.00,1141.00,1141.00,1141.00,1,0,1.00
09/15/2005,17:58,1141.00,1141.00,1140.75,1140.75,3,1,4.00
09/15/2005,18:00,1140.75,1140.75,1140.75,1140.75,0,1,1.00
09/15/2005,18:02,1141.00,1141.00,1141.00,1141.00,1,0,1.00
09/15/2005,18:08,1141.00,1141.00,1141.00,1141.00,11,0,11.00
09/15/2005,18:12,1141.00,1141.00,1141.00,1141.00,35,0,35.00
09/15/2005,18:14,1141.00,1141.00,1141.00,1141.00,36,0,36.00
09/15/2005,18:16,1141.00,1141.25,1141.00,1141.25,10,0,10.00
09/15/2005,18:18,1141.00,1141.00,1141.00,1141.00,0,3,3.00
09/15/2005,18:19,1141.00,1141.00,1141.00,1141.00,0,65,65.00
09/15/2005,18:20,1141.00,1141.00,1141.00,1141.00,0,6,6.00
09/15/2005,18:21,1141.00,1141.00,1141.00,1141.00,0,19,19.00
09/15/2005,18:24,1141.00,1141.25,1141.00,1141.25,2,2,4.00
09/15/2005,18:27,1141.00,1141.00,1141.00,1141.00,0,2,2.00
09/15/2005,18:30,1141.25,1141.25,1141.25,1141.25,5,0,5.00
09/15/2005,18:32,1141.25,1141.25,1141.25,1141.25,2,0,2.00
09/15/2005,18:33,1141.25,1141.25,1141.25,1141.25,1,0,1.00
09/15/2005,18:34,1141.25,1141.25,1141.25,1141.25,1,0,1.00
09/15/2005,18:38,1141.00,1141.00,1141.00,1141.00,0,2,2.00
09/15/2005,18:40,1141.25,1141.25,1141.25,1141.25,1,0,1.00
09/15/2005,18:44,1141.00,1141.00,1141.00,1141.00,0,3,3.00
09/15/2005,18:46,1141.00,1141.00,1141.00,1141.00,0,42,42.00
09/15/2005,18:48,1141.00,1141.00,1141.00,1141.00,0,14,14.00
09/15/2005,18:49,1141.00,1141.00,1141.00,1141.00,0,14,14.00
09/15/2005,18:50,1141.00,1141.00,1141.00,1141.00,0,1,1.00
09/15/2005,18:54,1141.25,1141.50,1141.25,1141.25,91,2,93.00
09/15/2005,18:55,1141.25,1141.25,1141.25,1141.25,0,10,10.00
09/15/2005,18:57,1141.25,1141.50,1141.25,1141.50,3,1,4.00
09/15/2005,18:59,1141.25,1141.50,1141.25,1141.50,2,1,3.00
09/15/2005,19:01,1141.25,1141.25,1141.00,1141.00,0,106,106.00
09/15/2005,19:03,1141.00,1141.00,1141.00,1141.00,0,10,10.00
09/15/2005,19:04,1141.25,1141.25,1141.25,1141.25,20,0,20.00
09/15/2005,19:06,1141.25,1141.25,1141.25,1141.25,1,0,1.00
09/15/2005,19:07,1141.00,1141.00,1141.00,1141.00,0,3,3.00
09/15/2005,19:11,1141.25,1141.25,1141.25,1141.25,6,0,6.00
09/15/2005,19:12,1141.00,1141.00,1140.75,1140.75,0,75,75.00
09/15/2005,19:14,1141.00,1141.00,1141.00,1141.00,10,0,10.00
09/15/2005,19:15,1141.00,1141.00,1141.00,1141.00,22,0,22.00
09/15/2005,19:16,1141.00,1141.25,1141.00,1141.25,16,0,16.00
09/15/2005,19:17,1141.25,1141.25,1141.25,1141.25,36,0,36.00
09/15/2005,19:18,1141.25,1141.25,1141.25,1141.25,2,0,2.00
09/15/2005,19:19,1141.25,1141.25,1141.25,1141.25,5,0,5.00
09/15/2005,19:20,1141.25,1141.25,1141.25,1141.25,7,0,7.00
09/15/2005,19:22,1141.25,1141.25,1141.25,1141.25,5,0,5.00
09/15/2005,19:25,1141.25,1141.25,1141.25,1141.25,5,0,5.00
09/15/2005,19:26,1141.25,1141.25,1141.25,1141.25,1,0,1.00
09/15/2005,19:28,1141.25,1141.25,1141.25,1141.25,7,0,7.00
09/15/2005,19:31,1141.00,1141.00,1141.00,1141.00,0,80,80.00
09/15/2005,19:34,1141.00,1141.00,1141.00,1141.00,0,8,8.00
09/15/2005,19:36,1141.00,1141.00,1141.00,1141.00,0,3,3.00
09/15/2005,19:37,1141.00,1141.00,1141.00,1141.00,0,1,1.00
09/15/2005,19:39,1141.25,1141.25,1141.25,1141.25,1,0,1.00
09/15/2005,19:40,1141.00,1141.00,1141.00,1141.00,0,1,1.00
09/15/2005,19:41,1140.75,1140.75,1140.75,1140.75,0,10,10.00
09/15/2005,19:42,1140.75,1140.75,1140.75,1140.75,0,40,40.00
09/15/2005,19:48,1140.75,1140.75,1140.75,1140.75,0,29,29.00
09/15/2005,19:49,1140.75,1141.00,1140.75,1141.00,2,3,5.00
09/15/2005,19:52,1140.75,1140.75,1140.75,1140.75,0,1,1.00
09/15/2005,19:55,1141.00,1141.00,1141.00,1141.00,2,0,2.00
09/15/2005,19:56,1141.00,1141.00,1141.00,1141.00,25,0,25.00
09/15/2005,19:57,1140.75,1140.75,1140.75,1140.75,0,3,3.00
09/15/2005,19:59,1140.75,1140.75,1140.75,1140.75,0,1,1.00
09/15/2005,20:00,1140.75,1140.75,1140.75,1140.75,0,1,1.00
09/15/2005,20:01,1140.75,1140.75,1140.75,1140.75,0,4,4.00
09/15/2005,20:02,1141.00,1141.00,1140.75,1140.75,1,2,3.00
09/15/2005,20:03,1140.75,1140.75,1140.75,1140.75,0,3,3.00
09/15/2005,20:04,1140.75,1140.75,1140.75,1140.75,0,5,5.00
09/15/2005,20:06,1140.50,1140.50,1140.50,1140.50,0,8,8.00
09/15/2005,20:07,1140.50,1140.50,1140.50,1140.50,0,3,3.00
09/15/2005,20:08,1140.75,1140.75,1140.75,1140.75,8,0,8.00
09/15/2005,20:16,1140.75,1140.75,1140.75,1140.75,3,0,3.00
09/15/2005,20:18,1140.75,1140.75,1140.75,1140.75,3,0,3.00
09/15/2005,20:20,1140.75,1140.75,1140.75,1140.75,4,0,4.00
09/15/2005,20:27,1140.75,1140.75,1140.75,1140.75,1,0,1.00
09/15/2005,20:30,1140.75,1140.75,1140.75,1140.75,4,0,4.00
09/15/2005,20:31,1140.50,1140.50,1140.50,1140.50,0,1,1.00
09/15/2005,20:40,1140.50,1140.50,1140.50,1140.50,0,1,1.00
09/15/2005,20:41,1140.75,1140.75,1140.75,1140.75,1,0,1.00
09/15/2005,20:48,1140.75,1140.75,1140.50,1140.50,1,100,101.00
09/15/2005,21:00,1140.50,1140.50,1140.50,1140.50,0,1,1.00
09/15/2005,21:01,1140.50,1140.50,1140.50,1140.50,0,2,2.00
09/15/2005,21:03,1140.50,1140.50,1140.50,1140.50,0,2,2.00
09/15/2005,21:05,1140.75,1140.75,1140.50,1140.50,1,1,2.00
09/15/2005,21:07,1140.50,1140.50,1140.50,1140.50,0,1,1.00
09/15/2005,21:08,1140.50,1140.50,1140.50,1140.50,0,10,10.00
09/15/2005,21:10,1140.25,1140.25,1140.25,1140.25,0,264,264.00
09/15/2005,21:11,1140.00,1140.00,1140.00,1140.00,0,4,4.00
09/15/2005,21:12,1140.00,1140.00,1140.00,1140.00,0,3,3.00
09/15/2005,21:13,1140.00,1140.00,1140.00,1140.00,0,1,1.00
09/15/2005,21:14,1140.25,1140.25,1140.25,1140.25,3,0,3.00
09/15/2005,21:15,1140.00,1140.00,1140.00,1140.00,0,2,2.00
09/15/2005,21:17,1140.00,1140.00,1140.00,1140.00,0,1,1.00
09/15/2005,21:18,1140.00,1140.00,1140.00,1140.00,0,2,2.00
09/15/2005,21:19,1140.00,1140.00,1140.00,1140.00,0,4,4.00
09/15/2005,21:20,1140.00,1140.00,1140.00,1140.00,0,4,4.00
09/15/2005,21:21,1140.00,1140.00,1139.75,1139.75,0,179,179.00
09/15/2005,21:22,1139.75,1139.75,1139.75,1139.75,0,7,7.00
09/15/2005,21:23,1140.00,1140.00,1140.00,1140.00,40,0,40.00
09/15/2005,21:25,1139.75,1139.75,1139.75,1139.75,0,1,1.00
09/15/2005,21:28,1139.75,1139.75,1139.75,1139.75,0,1,1.00
09/15/2005,21:29,1139.75,1140.00,1139.75,1140.00,13,1,14.00
09/15/2005,21:32,1140.00,1140.00,1140.00,1140.00,6,0,6.00
09/15/2005,21:33,1140.00,1140.00,1140.00,1140.00,9,0,9.00
09/15/2005,21:34,1140.00,1140.00,1140.00,1140.00,1,0,1.00
09/15/2005,21:35,1140.00,1140.00,1140.00,1140.00,5,0,5.00
09/15/2005,21:39,1140.00,1140.00,1140.00,1140.00,1,0,1.00
09/15/2005,21:40,1140.00,1140.00,1140.00,1140.00,5,0,5.00
09/15/2005,21:41,1140.00,1140.00,1140.00,1140.00,1,0,1.00
09/15/2005,21:42,1140.00,1140.00,1140.00,1140.00,5,0,5.00
09/15/2005,21:43,1140.00,1140.00,1140.00,1140.00,2,0,2.00
09/15/2005,21:47,1140.00,1140.50,1140.00,1140.50,43,0,43.00
09/15/2005,21:49,1140.50,1140.50,1140.50,1140.50,1,0,1.00
09/15/2005,21:52,1140.50,1140.50,1140.50,1140.50,5,0,5.00
09/15/2005,21:53,1140.50,1140.50,1140.50,1140.50,1,0,1.00
09/15/2005,21:55,1140.50,1140.50,1140.50,1140.50,10,0,10.00
09/15/2005,21:56,1140.50,1140.50,1140.25,1140.25,4,6,10.00
09/15/2005,21:57,1140.50,1140.50,1140.50,1140.50,9,0,9.00
09/15/2005,22:02,1140.25,1140.25,1140.00,1140.00,0,4,4.00
09/15/2005,22:05,1140.00,1140.00,1140.00,1140.00,0,1,1.00
09/15/2005,22:11,1140.50,1140.50,1140.25,1140.25,1,17,18.00
09/15/2005,22:20,1140.25,1140.25,1140.25,1140.25,0,130,130.00
09/15/2005,22:27,1140.50,1140.50,1140.50,1140.50,1,0,1.00
09/15/2005,22:32,1140.50,1140.50,1140.50,1140.50,2,0,2.00
09/15/2005,22:33,1140.25,1140.25,1140.25,1140.25,0,74,74.00
09/15/2005,22:34,1140.25,1140.25,1140.25,1140.25,0,20,20.00
09/15/2005,22:36,1140.25,1140.25,1140.25,1140.25,0,20,20.00
09/15/2005,22:50,1140.50,1140.50,1140.50,1140.50,1,0,1.00
09/15/2005,22:51,1140.50,1140.50,1140.50,1140.50,1,0,1.00
09/15/2005,22:53,1140.25,1140.25,1140.25,1140.25,0,25,25.00
09/15/2005,22:54,1140.25,1140.25,1140.25,1140.25,0,9,9.00
09/15/2005,22:55,1140.25,1140.25,1140.25,1140.25,0,3,3.00
09/15/2005,22:56,1140.25,1140.25,1140.25,1140.25,0,1,1.00
09/15/2005,22:57,1140.25,1140.25,1140.25,1140.25,0,1,1.00
09/15/2005,23:03,1140.50,1140.50,1140.50,1140.50,1,0,1.00
09/15/2005,23:05,1140.50,1140.50,1140.50,1140.50,20,0,20.00
09/15/2005,23:11,1140.50,1140.50,1140.50,1140.50,37,0,37.00
09/15/2005,23:12,1140.50,1140.50,1140.50,1140.50,4,0,4.00
09/15/2005,23:14,1140.50,1140.50,1140.50,1140.50,3,0,3.00
09/15/2005,23:15,1140.50,1140.50,1140.50,1140.50,8,0,8.00
09/15/2005,23:16,1140.50,1140.50,1140.50,1140.50,7,0,7.00
09/15/2005,23:21,1140.50,1140.50,1140.50,1140.50,1,0,1.00
09/15/2005,23:26,1140.50,1140.50,1140.50,1140.50,2,0,2.00
09/15/2005,23:27,1140.50,1140.50,1140.50,1140.50,9,0,9.00
09/15/2005,23:28,1140.50,1140.50,1140.50,1140.50,2,0,2.00
09/15/2005,23:34,1140.50,1140.50,1140.50,1140.50,1,0,1.00
09/15/2005,23:36,1140.50,1140.50,1140.50,1140.50,1,0,1.00
09/15/2005,23:42,1140.75,1140.75,1140.75,1140.75,18,0,18.00
09/15/2005,23:44,1140.75,1140.75,1140.75,1140.75,2,0,2.00
09/15/2005,23:49,1141.00,1141.00,1141.00,1141.00,3,0,3.00
09/15/2005,23:50,1141.00,1141.25,1141.00,1141.25,137,0,137.00
09/15/2005,23:51,1141.25,1141.25,1141.25,1141.25,2,0,2.00
09/15/2005,23:52,1141.25,1141.25,1141.25,1141.25,1,0,1.00
09/15/2005,23:53,1141.25,1141.25,1141.25,1141.25,1,0,1.00
09/15/2005,23:58,1141.25,1141.25,1141.25,1141.25,1,0,1.00
09/16/2005,00:00,1141.25,1141.25,1141.25,1141.25,4,0,4.00
09/16/2005,00:01,1141.50,1141.50,1141.50,1141.50,1,0,1.00
09/16/2005,00:03,1141.50,1141.50,1141.50,1141.50,3,0,3.00
09/16/2005,00:05,1141.50,1141.50,1141.50,1141.50,2,0,2.00
09/16/2005,00:07,1141.25,1141.25,1141.25,1141.25,0,12,12.00
09/16/2005,00:08,1141.25,1141.25,1141.25,1141.25,0,1,1.00
09/16/2005,00:15,1141.25,1141.25,1141.25,1141.25,0,4,4.00
09/16/2005,00:20,1141.50,1141.50,1141.50,1141.50,1,0,1.00
09/16/2005,00:22,1141.50,1141.50,1141.50,1141.50,123,0,123.00
09/16/2005,00:23,1141.50,1141.50,1141.50,1141.50,5,0,5.00
09/16/2005,00:24,1141.75,1141.75,1141.75,1141.75,17,0,17.00
09/16/2005,00:26,1141.75,1141.75,1141.50,1141.50,1,19,20.00
09/16/2005,00:28,1141.50,1141.50,1141.50,1141.50,0,32,32.00
09/16/2005,00:29,1141.50,1141.75,1141.50,1141.75,100,1,101.00
09/16/2005,00:30,1141.75,1142.00,1141.75,1142.00,288,0,288.00
09/16/2005,00:31,1142.00,1142.00,1141.75,1142.00,2,9,11.00
09/16/2005,00:34,1141.75,1141.75,1141.75,1141.75,0,1,1.00
09/16/2005,00:35,1142.00,1142.00,1142.00,1142.00,10,0,10.00
09/16/2005,00:37,1141.75,1141.75,1141.75,1141.75,0,8,8.00
09/16/2005,00:39,1141.75,1141.75,1141.75,1141.75,0,5,5.00
09/16/2005,00:41,1142.00,1142.00,1142.00,1142.00,57,0,57.00
09/16/2005,00:42,1142.00,1142.00,1142.00,1142.00,1,0,1.00
09/16/2005,00:43,1141.75,1141.75,1141.75,1141.75,0,18,18.00
09/16/2005,00:44,1141.75,1141.75,1141.75,1141.75,0,1,1.00
09/16/2005,00:45,1141.75,1141.75,1141.75,1141.75,0,1,1.00
09/16/2005,00:46,1142.00,1142.00,1142.00,1142.00,15,0,15.00
09/16/2005,00:47,1141.75,1142.00,1141.75,1142.00,1,11,12.00
09/16/2005,00:48,1142.00,1142.00,1142.00,1142.00,10,0,10.00
09/16/2005,00:56,1141.75,1141.75,1141.75,1141.75,0,5,5.00
09/16/2005,00:57,1141.75,1141.75,1141.75,1141.75,0,5,5.00
09/16/2005,01:01,1141.50,1141.50,1141.50,1141.50,0,53,53.00
09/16/2005,01:02,1141.50,1141.50,1141.50,1141.50,0,10,10.00
09/16/2005,01:03,1141.50,1141.75,1141.50,1141.75,1,4,5.00
09/16/2005,01:05,1141.50,1141.50,1141.50,1141.50,0,12,12.00
09/16/2005,01:07,1141.50,1141.75,1141.50,1141.75,50,14,64.00
09/16/2005,01:08,1141.75,1141.75,1141.75,1141.75,28,0,28.00
09/16/2005,01:10,1141.50,1141.50,1141.50,1141.50,0,2,2.00
09/16/2005,01:13,1141.75,1141.75,1141.75,1141.75,10,0,10.00
09/16/2005,01:17,1141.50,1141.50,1141.50,1141.50,0,98,98.00
09/16/2005,01:18,1141.50,1141.50,1141.50,1141.50,0,15,15.00
09/16/2005,01:19,1141.50,1141.50,1141.25,1141.25,0,5,5.00
09/16/2005,01:21,1141.50,1141.50,1141.50,1141.50,4,0,4.00
09/16/2005,01:22,1141.75,1141.75,1141.50,1141.50,6,13,19.00
09/16/2005,01:23,1141.50,1141.50,1141.50,1141.50,0,4,4.00
09/16/2005,01:24,1141.50,1141.50,1141.50,1141.50,0,12,12.00
09/16/2005,01:25,1141.50,1141.50,1141.50,1141.50,0,21,21.00
09/16/2005,01:26,1141.75,1141.75,1141.75,1141.75,3,0,3.00
09/16/2005,01:27,1141.75,1141.75,1141.75,1141.75,4,0,4.00
09/16/2005,01:28,1141.75,1141.75,1141.75,1141.75,2,0,2.00
09/16/2005,01:29,1141.75,1141.75,1141.75,1141.75,6,0,6.00
09/16/2005,01:34,1141.75,1141.75,1141.75,1141.75,3,0,3.00
09/16/2005,01:36,1141.75,1141.75,1141.50,1141.75,7,2,9.00
09/16/2005,01:37,1141.75,1141.75,1141.50,1141.75,22,1,23.00
09/16/2005,01:38,1141.75,1141.75,1141.75,1141.75,5,0,5.00
09/16/2005,01:42,1141.75,1141.75,1141.75,1141.75,14,0,14.00
09/16/2005,01:44,1141.50,1141.75,1141.50,1141.75,1,1,2.00
09/16/2005,01:49,1141.75,1141.75,1141.75,1141.75,10,0,10.00
09/16/2005,01:50,1141.75,1141.75,1141.50,1141.50,5,1,6.00
09/16/2005,01:51,1141.75,1141.75,1141.50,1141.50,2,40,42.00
09/16/2005,01:52,1141.50,1141.75,1141.50,1141.75,5,7,12.00
09/16/2005,01:53,1141.75,1141.75,1141.75,1141.75,25,0,25.00
09/16/2005,01:58,1141.75,1141.75,1141.75,1141.75,20,0,20.00
09/16/2005,01:59,1141.50,1141.50,1141.50,1141.50,0,1,1.00
09/16/2005,02:00,1141.75,1141.75,1141.75,1141.75,13,0,13.00
09/16/2005,02:01,1141.75,1141.75,1141.50,1141.50,9,6,15.00
09/16/2005,02:02,1141.75,1141.75,1141.75,1141.75,4,0,4.00
09/16/2005,02:04,1141.75,1141.75,1141.75,1141.75,15,0,15.00
09/16/2005,02:05,1142.00,1142.25,1142.00,1142.00,79,5,84.00
09/16/2005,02:06,1142.25,1142.50,1142.25,1142.50,123,0,123.00
09/16/2005,02:07,1142.50,1142.50,1142.50,1142.50,40,0,40.00
09/16/2005,02:08,1142.50,1142.50,1142.25,1142.25,1,1,2.00
09/16/2005,02:09,1142.50,1142.50,1142.50,1142.50,3,0,3.00
09/16/2005,02:11,1142.50,1142.50,1142.50,1142.50,61,0,61.00
09/16/2005,02:12,1142.50,1142.75,1142.50,1142.50,229,14,243.00
09/16/2005,02:13,1142.75,1142.75,1142.50,1142.75,351,4,355.00
09/16/2005,02:14,1142.75,1142.75,1142.50,1142.50,1,1,2.00
09/16/2005,02:15,1142.50,1142.75,1142.50,1142.50,5,54,59.00
09/16/2005,02:16,1142.50,1142.50,1142.50,1142.50,0,54,54.00
09/16/2005,02:17,1142.50,1142.50,1142.50,1142.50,0,41,41.00
09/16/2005,02:18,1142.50,1142.50,1142.50,1142.50,0,5,5.00
09/16/2005,02:19,1142.50,1142.50,1142.50,1142.50,0,5,5.00
09/16/2005,02:21,1142.50,1142.50,1142.50,1142.50,0,5,5.00
09/16/2005,02:22,1142.25,1142.50,1142.25,1142.50,51,3,54.00
09/16/2005,02:23,1142.50,1142.50,1142.25,1142.25,15,72,87.00
09/16/2005,02:24,1142.25,1142.50,1142.25,1142.25,5,59,64.00
09/16/2005,02:25,1142.00,1142.00,1141.75,1142.00,5,126,131.00
09/16/2005,02:26,1142.00,1142.25,1142.00,1142.00,26,7,33.00
09/16/2005,02:27,1142.00,1142.00,1142.00,1142.00,0,103,103.00
09/16/2005,02:28,1142.00,1142.00,1142.00,1142.00,0,8,8.00
09/16/2005,02:29,1142.00,1142.00,1142.00,1142.00,0,97,97.00
09/16/2005,02:30,1142.00,1142.25,1142.00,1142.00,5,171,176.00
09/16/2005,02:31,1142.00,1142.00,1142.00,1142.00,0,53,53.00
09/16/2005,02:32,1141.75,1142.00,1141.75,1142.00,35,1,36.00
09/16/2005,02:33,1142.00,1142.00,1142.00,1142.00,22,0,22.00
09/16/2005,02:34,1142.00,1142.00,1142.00,1142.00,15,0,15.00
09/16/2005,02:35,1142.25,1142.25,1142.00,1142.00,5,35,40.00
09/16/2005,02:36,1142.00,1142.00,1141.75,1142.00,5,86,91.00
09/16/2005,02:38,1142.00,1142.00,1142.00,1142.00,5,0,5.00
09/16/2005,02:39,1142.00,1142.00,1142.00,1142.00,6,0,6.00
09/16/2005,02:40,1142.00,1142.00,1142.00,1142.00,54,0,54.00
09/16/2005,02:41,1142.25,1142.25,1142.00,1142.25,6,1,7.00
09/16/2005,02:43,1142.25,1142.25,1142.25,1142.25,5,0,5.00
09/16/2005,02:44,1142.25,1142.25,1142.25,1142.25,7,0,7.00
09/16/2005,02:45,1142.25,1142.25,1142.25,1142.25,2,0,2.00
09/16/2005,02:46,1142.25,1142.50,1142.00,1142.25,123,12,135.00
09/16/2005,02:47,1142.50,1142.50,1142.50,1142.50,6,0,6.00
09/16/2005,02:48,1142.25,1142.50,1142.25,1142.50,5,20,25.00
09/16/2005,02:49,1142.50,1142.50,1142.25,1142.25,5,2,7.00
09/16/2005,02:50,1142.25,1142.50,1142.25,1142.50,6,51,57.00
09/16/2005,02:51,1142.50,1142.50,1142.50,1142.50,3,0,3.00
09/16/2005,02:52,1142.50,1142.50,1142.50,1142.50,5,0,5.00
09/16/2005,02:53,1142.50,1142.50,1142.50,1142.50,126,0,126.00
09/16/2005,02:54,1142.25,1142.25,1142.25,1142.25,0,21,21.00
09/16/2005,02:55,1142.50,1142.50,1142.50,1142.50,10,0,10.00
09/16/2005,02:56,1142.50,1142.50,1142.50,1142.50,8,0,8.00
09/16/2005,02:57,1142.50,1142.50,1142.25,1142.25,3,63,66.00
09/16/2005,02:58,1142.00,1142.25,1142.00,1142.00,5,7,12.00
09/16/2005,02:59,1142.25,1142.25,1142.25,1142.25,5,0,5.00
09/16/2005,03:00,1142.25,1142.25,1142.25,1142.25,5,0,5.00
09/16/2005,03:02,1142.00,1142.25,1142.00,1142.25,5,5,10.00
09/16/2005,03:03,1142.25,1142.25,1142.25,1142.25,5,0,5.00
09/16/2005,03:04,1142.00,1142.00,1142.00,1142.00,0,16,16.00
09/16/2005,03:05,1142.00,1142.25,1142.00,1142.25,5,25,30.00
09/16/2005,03:06,1142.00,1142.00,1142.00,1142.00,0,9,9.00
09/16/2005,03:07,1142.00,1142.00,1142.00,1142.00,0,117,117.00
09/16/2005,03:09,1142.25,1142.25,1142.25,1142.25,5,0,5.00
09/16/2005,03:10,1142.25,1142.25,1142.25,1142.25,5,0,5.00
09/16/2005,03:12,1142.25,1142.75,1142.25,1142.50,176,80,256.00
09/16/2005,03:13,1142.50,1142.50,1142.50,1142.50,0,17,17.00
09/16/2005,03:14,1142.50,1142.50,1142.50,1142.50,0,82,82.00
09/16/2005,03:15,1142.75,1142.75,1142.25,1142.50,15,30,45.00
09/16/2005,03:16,1142.50,1142.50,1142.50,1142.50,5,0,5.00
09/16/2005,03:18,1142.50,1142.75,1142.50,1142.75,72,0,72.00
09/16/2005,03:19,1142.75,1142.75,1142.75,1142.75,5,0,5.00
09/16/2005,03:20,1142.75,1142.75,1142.75,1142.75,25,0,25.00
09/16/2005,03:21,1142.75,1143.00,1142.75,1142.75,71,26,97.00
09/16/2005,03:22,1143.00,1143.00,1142.75,1142.75,11,33,44.00
09/16/2005,03:23,1142.75,1143.00,1142.75,1142.75,2,82,84.00
09/16/2005,03:24,1143.00,1143.00,1142.75,1142.75,5,25,30.00
09/16/2005,03:25,1142.75,1142.75,1142.50,1142.75,26,2,28.00
09/16/2005,03:26,1142.75,1143.00,1142.75,1143.00,2,0,2.00
09/16/2005,03:27,1143.00,1143.00,1142.75,1142.75,5,12,17.00
09/16/2005,03:28,1142.75,1143.00,1142.75,1142.75,5,88,93.00
09/16/2005,03:29,1142.50,1142.75,1142.50,1142.50,5,79,84.00
09/16/2005,03:30,1142.75,1142.75,1142.75,1142.75,4,0,4.00
09/16/2005,03:31,1142.75,1142.75,1142.75,1142.75,5,0,5.00
09/16/2005,03:33,1142.75,1142.75,1142.75,1142.75,5,0,5.00
09/16/2005,03:34,1142.75,1142.75,1142.75,1142.75,5,0,5.00
09/16/2005,03:35,1142.75,1142.75,1142.75,1142.75,5,0,5.00
09/16/2005,03:36,1142.75,1143.00,1142.75,1143.00,88,0,88.00
09/16/2005,03:37,1142.75,1143.00,1142.75,1143.00,80,2,82.00
09/16/2005,03:38,1143.00,1143.00,1143.00,1143.00,15,0,15.00
09/16/2005,03:39,1142.75,1143.00,1142.75,1143.00,5,4,9.00
09/16/2005,03:40,1142.75,1142.75,1142.75,1142.75,0,46,46.00
09/16/2005,03:41,1143.00,1143.00,1143.00,1143.00,7,0,7.00
09/16/2005,03:42,1143.00,1143.25,1142.75,1143.00,223,16,239.00
09/16/2005,03:43,1143.25,1143.25,1143.00,1143.25,6,7,13.00
09/16/2005,03:44,1143.25,1143.25,1143.00,1143.25,10,63,73.00
09/16/2005,03:45,1143.00,1143.00,1142.75,1142.75,0,2,2.00
09/16/2005,03:46,1143.00,1143.00,1143.00,1143.00,6,0,6.00
09/16/2005,03:47,1143.00,1143.25,1143.00,1143.00,74,123,197.00
09/16/2005,03:49,1143.25,1143.25,1143.25,1143.25,5,0,5.00
09/16/2005,03:50,1143.25,1143.50,1143.25,1143.25,130,30,160.00
09/16/2005,03:51,1143.25,1143.50,1143.25,1143.50,7,24,31.00
09/16/2005,03:52,1143.50,1143.50,1143.50,1143.50,60,0,60.00
09/16/2005,03:53,1143.50,1143.50,1143.00,1143.00,1,168,169.00
09/16/2005,03:54,1143.25,1143.25,1143.25,1143.25,70,0,70.00
09/16/2005,03:55,1143.25,1143.50,1143.25,1143.25,25,45,70.00
09/16/2005,03:56,1143.25,1143.25,1143.25,1143.25,0,20,20.00
09/16/2005,03:57,1143.25,1143.25,1143.25,1143.25,0,12,12.00
09/16/2005,03:58,1143.25,1143.25,1143.25,1143.25,0,5,5.00
09/16/2005,03:59,1143.25,1143.25,1143.25,1143.25,0,5,5.00
09/16/2005,04:00,1143.00,1143.00,1143.00,1143.00,0,2,2.00
09/16/2005,04:01,1143.25,1143.50,1143.25,1143.50,106,0,106.00
09/16/2005,04:02,1143.50,1143.75,1143.50,1143.50,213,6,219.00
09/16/2005,04:03,1143.75,1143.75,1143.50,1143.75,145,8,153.00
09/16/2005,04:04,1143.75,1144.00,1143.75,1143.75,108,112,220.00
09/16/2005,04:05,1144.00,1144.00,1143.75,1143.75,6,60,66.00
09/16/2005,04:06,1143.75,1144.00,1143.75,1144.00,24,8,32.00
09/16/2005,04:07,1144.00,1144.00,1143.75,1143.75,4,13,17.00
09/16/2005,04:08,1144.00,1144.00,1143.75,1143.75,4,401,405.00
09/16/2005,04:09,1143.75,1144.00,1143.75,1143.75,5,40,45.00
09/16/2005,04:10,1143.75,1144.00,1143.75,1143.75,102,16,118.00
09/16/2005,04:11,1143.75,1144.00,1143.75,1143.75,4,2,6.00
09/16/2005,04:12,1143.75,1144.00,1143.50,1143.50,28,154,182.00
09/16/2005,04:13,1143.75,1144.00,1143.75,1143.75,14,67,81.00
09/16/2005,04:14,1143.75,1143.75,1143.75,1143.75,0,19,19.00
09/16/2005,04:15,1143.75,1144.25,1143.75,1144.00,303,251,554.00
09/16/2005,04:16,1144.25,1144.25,1144.00,1144.00,71,29,100.00
09/16/2005,04:17,1144.00,1144.00,1144.00,1144.00,0,81,81.00
09/16/2005,04:18,1144.00,1144.00,1143.50,1143.75,40,69,109.00
09/16/2005,04:19,1143.50,1143.50,1143.50,1143.50,0,1,1.00
09/16/2005,04:20,1143.75,1143.75,1143.75,1143.75,16,0,16.00
09/16/2005,04:21,1143.75,1144.00,1143.75,1144.00,127,0,127.00
09/16/2005,04:22,1144.00,1144.25,1143.75,1144.25,92,24,116.00
09/16/2005,04:23,1144.00,1144.25,1144.00,1144.25,49,123,172.00
09/16/2005,04:24,1144.25,1144.25,1144.00,1144.25,20,1,21.00
09/16/2005,04:25,1144.25,1144.50,1144.00,1144.25,193,15,208.00
09/16/2005,04:26,1144.50,1144.75,1144.50,1144.50,133,73,206.00
09/16/2005,04:27,1144.50,1144.50,1144.25,1144.50,25,4,29.00
09/16/2005,04:29,1144.50,1144.75,1144.50,1144.50,177,31,208.00
09/16/2005,04:30,1144.50,1144.50,1144.50,1144.50,0,55,55.00
09/16/2005,04:31,1144.50,1144.50,1144.50,1144.50,0,5,5.00
09/16/2005,04:32,1144.50,1144.75,1144.50,1144.50,1,85,86.00
09/16/2005,04:33,1144.50,1144.50,1144.50,1144.50,0,72,72.00
09/16/2005,04:34,1144.50,1145.00,1144.50,1145.00,154,1,155.00
09/16/2005,04:35,1145.00,1145.00,1144.75,1144.75,328,70,398.00
09/16/2005,04:36,1144.75,1144.75,1144.75,1144.75,0,124,124.00
09/16/2005,04:37,1144.75,1144.75,1144.50,1144.50,0,170,170.00
09/16/2005,04:38,1144.50,1144.50,1144.50,1144.50,0,1,1.00
09/16/2005,04:39,1144.50,1144.75,1144.50,1144.75,69,6,75.00
09/16/2005,04:40,1144.75,1144.75,1144.75,1144.75,62,0,62.00
09/16/2005,04:41,1145.00,1145.00,1144.75,1144.75,130,24,154.00
09/16/2005,04:42,1144.75,1144.75,1144.75,1144.75,0,71,71.00
09/16/2005,04:43,1144.75,1144.75,1144.75,1144.75,0,43,43.00
09/16/2005,04:44,1144.50,1144.50,1144.50,1144.50,0,25,25.00
09/16/2005,04:45,1144.50,1144.75,1144.50,1144.75,44,2,46.00
09/16/2005,04:46,1144.75,1144.75,1144.75,1144.75,81,0,81.00
09/16/2005,04:47,1144.75,1144.75,1144.75,1144.75,62,0,62.00
09/16/2005,04:48,1144.75,1144.75,1144.75,1144.75,68,0,68.00
09/16/2005,04:49,1144.75,1144.75,1144.75,1144.75,13,0,13.00
09/16/2005,04:50,1144.75,1144.75,1144.75,1144.75,17,0,17.00
09/16/2005,04:51,1144.75,1145.25,1144.75,1145.00,355,82,437.00
09/16/2005,04:52,1145.00,1145.25,1145.00,1145.00,110,10,120.00
09/16/2005,04:53,1145.00,1145.00,1144.50,1144.75,221,170,391.00
09/16/2005,04:54,1144.50,1144.75,1144.50,1144.50,26,72,98.00
09/16/2005,04:55,1144.75,1144.75,1144.75,1144.75,6,0,6.00
09/16/2005,04:56,1144.50,1144.50,1144.50,1144.50,0,26,26.00
09/16/2005,04:57,1144.50,1144.50,1144.50,1144.50,0,49,49.00
09/16/2005,04:58,1144.25,1144.50,1144.25,1144.50,8,2,10.00
09/16/2005,04:59,1144.25,1144.50,1144.25,1144.25,5,55,60.00
09/16/2005,05:00,1144.50,1144.50,1144.50,1144.50,50,0,50.00
09/16/2005,05:01,1144.25,1144.25,1144.25,1144.25,0,55,55.00
09/16/2005,05:02,1144.25,1144.25,1144.25,1144.25,0,54,54.00
09/16/2005,05:03,1144.50,1144.50,1144.00,1144.00,6,62,68.00
09/16/2005,05:04,1144.25,1144.25,1144.25,1144.25,12,0,12.00
09/16/2005,05:05,1144.25,1144.25,1144.00,1144.00,22,1,23.00
09/16/2005,05:06,1144.25,1144.50,1144.00,1144.25,44,5,49.00
09/16/2005,05:07,1144.25,1144.50,1144.25,1144.25,1,34,35.00
09/16/2005,05:08,1144.25,1144.25,1144.25,1144.25,0,5,5.00
09/16/2005,05:09,1144.25,1144.25,1144.00,1144.25,4,8,12.00
09/16/2005,05:10,1144.25,1144.50,1144.25,1144.50,12,0,12.00
09/16/2005,05:11,1144.50,1144.50,1144.25,1144.25,1,10,11.00
09/16/2005,05:12,1144.50,1144.50,1144.25,1144.25,1,3,4.00
09/16/2005,05:13,1144.25,1144.50,1144.25,1144.50,86,5,91.00
09/16/2005,05:14,1144.50,1144.50,1144.50,1144.50,30,0,30.00
09/16/2005,05:15,1144.25,1144.75,1144.25,1144.50,117,31,148.00
09/16/2005,05:16,1144.50,1144.75,1144.50,1144.50,1,106,107.00
09/16/2005,05:17,1144.25,1144.75,1144.25,1144.50,105,216,321.00
09/16/2005,05:18,1144.50,1144.75,1144.50,1144.75,1,70,71.00
09/16/2005,05:19,1144.50,1144.75,1144.50,1144.75,6,1,7.00
09/16/2005,05:20,1144.50,1144.50,1144.50,1144.50,0,4,4.00
09/16/2005,05:21,1144.50,1144.50,1144.50,1144.50,0,4,4.00
09/16/2005,05:22,1144.50,1144.50,1144.50,1144.50,0,1,1.00
09/16/2005,05:23,1144.75,1144.75,1144.75,1144.75,5,0,5.00
09/16/2005,05:24,1144.50,1144.50,1144.50,1144.50,0,1,1.00
09/16/2005,05:25,1144.50,1144.50,1144.50,1144.50,0,127,127.00
09/16/2005,05:26,1144.25,1144.75,1144.25,1144.75,28,5,33.00
09/16/2005,05:28,1144.50,1144.75,1144.50,1144.50,1,41,42.00
09/16/2005,05:29,1144.50,1144.75,1144.50,1144.50,6,36,42.00
09/16/2005,05:30,1144.50,1144.75,1144.25,1144.50,130,86,216.00
09/16/2005,05:31,1144.50,1144.75,1144.50,1144.50,3,27,30.00
09/16/2005,05:32,1144.75,1144.75,1144.75,1144.75,10,0,10.00
09/16/2005,05:33,1144.50,1144.50,1144.50,1144.50,0,5,5.00
09/16/2005,05:34,1144.50,1144.50,1144.50,1144.50,0,101,101.00
09/16/2005,05:36,1144.50,1144.75,1144.50,1144.75,1,4,5.00
09/16/2005,05:37,1144.50,1144.50,1144.25,1144.25,0,44,44.00
09/16/2005,05:38,1144.50,1144.75,1144.50,1144.75,61,0,61.00
09/16/2005,05:39,1144.50,1144.50,1144.50,1144.50,0,2,2.00
09/16/2005,05:40,1144.25,1144.50,1144.25,1144.50,66,169,235.00
09/16/2005,05:41,1144.50,1144.50,1144.50,1144.50,128,0,128.00
09/16/2005,05:42,1144.50,1144.50,1144.50,1144.50,20,0,20.00
09/16/2005,05:43,1144.75,1145.00,1144.75,1144.75,133,8,141.00
09/16/2005,05:44,1144.50,1144.75,1144.50,1144.75,5,16,21.00
09/16/2005,05:45,1144.50,1144.75,1144.50,1144.75,5,1,6.00
09/16/2005,05:46,1144.75,1145.00,1144.75,1145.00,263,71,334.00
09/16/2005,05:47,1144.75,1145.00,1144.75,1144.75,7,35,42.00
09/16/2005,05:49,1144.75,1144.75,1144.50,1144.75,6,2,8.00
09/16/2005,05:50,1144.50,1144.50,1144.50,1144.50,0,5,5.00
09/16/2005,05:51,1144.50,1144.75,1144.50,1144.75,7,9,16.00
09/16/2005,05:52,1144.75,1144.75,1144.50,1144.50,6,5,11.00
09/16/2005,05:53,1144.75,1145.00,1144.75,1145.00,28,0,28.00
09/16/2005,05:54,1144.75,1145.00,1144.75,1144.75,9,44,53.00
09/16/2005,05:55,1144.75,1144.75,1144.75,1144.75,0,132,132.00
09/16/2005,05:56,1144.75,1144.75,1144.75,1144.75,0,13,13.00
09/16/2005,05:57,1144.75,1144.75,1144.50,1144.75,11,6,17.00
09/16/2005,05:59,1144.75,1145.00,1144.75,1144.75,61,9,70.00
09/16/2005,06:00,1144.75,1144.75,1144.50,1144.75,1,3,4.00
09/16/2005,06:01,1144.50,1144.75,1144.50,1144.75,27,1,28.00
09/16/2005,06:02,1144.75,1145.00,1144.75,1145.00,11,0,11.00
09/16/2005,06:03,1145.00,1145.25,1145.00,1145.00,146,75,221.00
09/16/2005,06:04,1145.00,1145.25,1145.00,1145.00,1,78,79.00
09/16/2005,06:05,1144.75,1144.75,1144.75,1144.75,0,47,47.00
09/16/2005,06:06,1144.75,1145.00,1144.50,1144.75,25,22,47.00
09/16/2005,06:07,1144.75,1144.75,1144.75,1144.75,6,0,6.00
09/16/2005,06:08,1144.50,1144.50,1144.50,1144.50,0,2,2.00
09/16/2005,06:09,1144.75,1144.75,1144.50,1144.50,5,10,15.00
09/16/2005,06:10,1144.50,1144.50,1144.50,1144.50,0,20,20.00
09/16/2005,06:11,1144.50,1144.75,1144.50,1144.50,6,8,14.00
09/16/2005,06:12,1144.50,1144.50,1144.50,1144.50,0,155,155.00
09/16/2005,06:13,1144.50,1144.50,1144.50,1144.50,0,20,20.00
09/16/2005,06:14,1144.25,1144.50,1144.25,1144.50,2,2,4.00
09/16/2005,06:15,1144.50,1144.75,1144.50,1144.50,339,2,341.00
09/16/2005,06:16,1144.75,1144.75,1144.50,1144.50,6,3,9.00
09/16/2005,06:17,1144.75,1144.75,1144.75,1144.75,2,0,2.00
09/16/2005,06:18,1144.50,1144.75,1144.50,1144.50,6,118,124.00
09/16/2005,06:19,1144.50,1144.75,1144.50,1144.75,254,6,260.00
09/16/2005,06:20,1144.75,1144.75,1144.50,1144.75,12,3,15.00
09/16/2005,06:21,1144.75,1144.75,1144.75,1144.75,73,0,73.00
09/16/2005,06:22,1144.75,1144.75,1144.50,1144.50,13,3,16.00
09/16/2005,06:23,1144.50,1144.75,1144.50,1144.50,45,56,101.00
09/16/2005,06:24,1144.50,1145.00,1144.50,1145.00,206,2,208.00
09/16/2005,06:25,1144.75,1144.75,1144.75,1144.75,0,15,15.00
09/16/2005,06:26,1144.75,1145.25,1144.75,1145.00,204,93,297.00
09/16/2005,06:27,1145.00,1145.00,1145.00,1145.00,0,35,35.00
09/16/2005,06:28,1145.00,1145.00,1145.00,1145.00,0,108,108.00
09/16/2005,06:29,1144.75,1145.00,1144.75,1145.00,214,85,299.00
09/16/2005,06:30,1145.00,1145.00,1145.00,1145.00,68,0,68.00
09/16/2005,06:31,1145.00,1145.25,1145.00,1145.00,67,15,82.00
09/16/2005,06:32,1145.00,1145.25,1145.00,1145.25,1,84,85.00
09/16/2005,06:33,1145.25,1145.25,1145.00,1145.00,13,121,134.00
09/16/2005,06:34,1145.25,1145.75,1145.00,1145.50,593,47,640.00
09/16/2005,06:35,1145.50,1146.00,1145.50,1145.75,463,208,671.00
09/16/2005,06:36,1145.75,1146.00,1145.50,1145.75,67,126,193.00
09/16/2005,06:37,1145.75,1146.25,1145.50,1146.00,371,182,553.00
09/16/2005,06:38,1146.00,1146.25,1145.75,1146.00,234,154,388.00
09/16/2005,06:39,1146.00,1146.75,1146.00,1146.50,570,250,820.00
09/16/2005,06:40,1146.50,1146.50,1146.25,1146.50,28,87,115.00
09/16/2005,06:41,1146.50,1146.50,1146.25,1146.50,85,33,118.00
09/16/2005,06:42,1146.50,1146.50,1146.25,1146.25,26,260,286.00
09/16/2005,06:43,1146.25,1146.50,1146.25,1146.25,5,137,142.00
09/16/2005,06:44,1146.25,1146.25,1146.00,1146.00,0,76,76.00
09/16/2005,06:45,1146.00,1146.25,1146.00,1146.25,228,7,235.00
09/16/2005,06:46,1146.00,1146.25,1146.00,1146.25,258,3,261.00
09/16/2005,06:47,1146.25,1146.25,1146.00,1146.25,32,7,39.00
09/16/2005,06:48,1146.00,1146.25,1146.00,1146.25,5,8,13.00
09/16/2005,06:49,1146.25,1146.50,1146.00,1146.25,143,558,701.00
09/16/2005,06:50,1146.00,1146.25,1146.00,1146.25,207,5,212.00
09/16/2005,06:51,1146.25,1146.25,1146.25,1146.25,17,0,17.00
09/16/2005,06:52,1146.25,1146.25,1146.00,1146.25,63,2,65.00
09/16/2005,06:53,1146.00,1146.00,1145.75,1145.75,50,368,418.00
09/16/2005,06:54,1145.75,1146.00,1145.75,1146.00,263,2,265.00
09/16/2005,06:55,1146.00,1146.25,1146.00,1146.00,14,58,72.00
09/16/2005,06:56,1145.75,1146.00,1145.75,1145.75,5,5,10.00
09/16/2005,06:57,1145.75,1145.75,1145.75,1145.75,0,13,13.00
09/16/2005,06:58,1145.75,1145.75,1145.75,1145.75,0,1,1.00
09/16/2005,06:59,1145.75,1146.00,1145.50,1145.75,127,430,557.00
09/16/2005,07:00,1145.75,1145.75,1145.50,1145.50,35,23,58.00
09/16/2005,07:01,1145.75,1145.75,1145.50,1145.75,11,3,14.00
09/16/2005,07:02,1145.50,1145.50,1145.50,1145.50,0,121,121.00
09/16/2005,07:03,1145.50,1145.75,1145.50,1145.75,32,2,34.00
09/16/2005,07:04,1145.75,1145.75,1145.50,1145.50,8,34,42.00
09/16/2005,07:05,1145.50,1145.50,1145.50,1145.50,0,247,247.00
09/16/2005,07:06,1145.50,1145.50,1145.50,1145.50,0,54,54.00
09/16/2005,07:07,1145.50,1145.50,1145.25,1145.50,5,108,113.00
09/16/2005,07:08,1145.50,1145.50,1145.25,1145.25,36,150,186.00
09/16/2005,07:09,1145.50,1145.50,1145.50,1145.50,89,0,89.00
09/16/2005,07:10,1145.50,1145.75,1145.50,1145.75,299,252,551.00
09/16/2005,07:11,1145.50,1145.75,1145.50,1145.75,103,2,105.00
09/16/2005,07:12,1145.75,1145.75,1145.50,1145.75,11,51,62.00
09/16/2005,07:13,1145.75,1145.75,1145.75,1145.75,16,0,16.00
09/16/2005,07:14,1145.75,1145.75,1145.25,1145.25,2,260,262.00
09/16/2005,07:15,1145.25,1145.50,1145.25,1145.50,40,1,41.00
09/16/2005,07:16,1145.25,1145.50,1145.25,1145.50,60,57,117.00
09/16/2005,07:17,1145.25,1145.50,1145.25,1145.50,13,10,23.00
09/16/2005,07:18,1145.25,1145.50,1145.25,1145.25,5,8,13.00
09/16/2005,07:19,1145.50,1145.50,1145.25,1145.25,9,454,463.00
09/16/2005,07:20,1145.25,1145.50,1145.25,1145.50,1,2,3.00
09/16/2005,07:21,1145.25,1145.50,1145.25,1145.25,35,10,45.00
09/16/2005,07:22,1145.25,1145.50,1145.25,1145.25,25,46,71.00
09/16/2005,07:23,1145.25,1145.50,1145.25,1145.25,6,3,9.00
09/16/2005,07:24,1145.25,1145.50,1145.25,1145.25,200,37,237.00
09/16/2005,07:26,1145.25,1145.50,1145.25,1145.25,13,3,16.00
09/16/2005,07:27,1145.25,1145.50,1145.25,1145.25,1,27,28.00
09/16/2005,07:28,1145.25,1145.50,1145.25,1145.50,357,4,361.00
09/16/2005,07:29,1145.25,1145.50,1145.25,1145.50,43,1,44.00
09/16/2005,07:30,1145.50,1145.50,1145.25,1145.50,137,1,138.00
09/16/2005,07:31,1145.25,1145.25,1145.25,1145.25,0,19,19.00
09/16/2005,07:32,1145.50,1145.50,1145.25,1145.25,15,3,18.00
09/16/2005,07:33,1145.50,1145.50,1145.25,1145.50,25,57,82.00
09/16/2005,07:34,1145.25,1145.50,1145.00,1145.00,5,158,163.00
09/16/2005,07:35,1145.25,1145.25,1145.00,1145.25,262,61,323.00
09/16/2005,07:36,1145.25,1145.25,1145.00,1145.25,173,1,174.00
09/16/2005,07:37,1145.25,1145.25,1145.00,1145.25,8,51,59.00
09/16/2005,07:38,1145.25,1145.25,1144.50,1144.75,170,618,788.00
09/16/2005,07:39,1144.75,1145.00,1144.50,1144.75,85,9,94.00
09/16/2005,07:40,1145.00,1145.00,1144.75,1145.00,6,2,8.00
09/16/2005,07:41,1144.75,1145.00,1144.75,1144.75,15,13,28.00
09/16/2005,07:42,1144.75,1144.75,1144.50,1144.50,17,247,264.00
09/16/2005,07:43,1144.50,1145.00,1144.50,1145.00,150,10,160.00
09/16/2005,07:44,1144.75,1145.00,1144.75,1144.75,58,87,145.00
09/16/2005,07:45,1145.00,1145.00,1144.50,1144.75,42,118,160.00
09/16/2005,07:46,1144.75,1144.75,1144.50,1144.75,55,1,56.00
09/16/2005,07:47,1144.75,1144.75,1144.50,1144.50,7,8,15.00
09/16/2005,07:48,1144.50,1144.75,1144.25,1144.50,72,545,617.00
09/16/2005,07:49,1144.50,1144.50,1144.25,1144.25,35,33,68.00
09/16/2005,07:50,1144.25,1144.75,1144.25,1144.75,137,50,187.00
09/16/2005,07:51,1144.50,1145.00,1144.25,1145.00,446,107,553.00
09/16/2005,07:52,1144.75,1145.00,1144.50,1144.50,2,262,264.00
09/16/2005,07:53,1144.75,1145.00,1144.75,1144.75,284,2,286.00
09/16/2005,07:54,1144.75,1144.75,1144.50,1144.50,0,210,210.00
09/16/2005,07:55,1144.75,1144.75,1144.50,1144.50,209,150,359.00
09/16/2005,07:56,1144.50,1144.75,1144.50,1144.75,5,50,55.00
09/16/2005,07:57,1144.75,1145.25,1144.75,1145.25,622,34,656.00
09/16/2005,07:58,1145.25,1145.25,1145.00,1145.25,111,301,412.00
09/16/2005,07:59,1145.00,1145.25,1145.00,1145.25,253,2,255.00
09/16/2005,08:00,1145.25,1145.25,1145.00,1145.00,202,202,404.00
09/16/2005,08:01,1145.25,1145.50,1145.25,1145.50,258,26,284.00
09/16/2005,08:02,1145.50,1146.00,1145.50,1145.75,906,9,915.00
09/16/2005,08:03,1146.00,1146.00,1145.75,1145.75,189,430,619.00
09/16/2005,08:04,1145.75,1145.75,1145.75,1145.75,0,309,309.00
09/16/2005,08:05,1145.75,1146.00,1145.75,1145.75,11,72,83.00
09/16/2005,08:06,1145.75,1146.00,1145.75,1146.00,448,4,452.00
09/16/2005,08:07,1146.00,1146.25,1146.00,1146.00,282,112,394.00
09/16/2005,08:08,1146.00,1146.25,1145.75,1146.25,289,90,379.00
09/16/2005,08:09,1146.25,1146.25,1145.75,1145.75,204,355,559.00
09/16/2005,08:10,1146.00,1146.00,1145.75,1145.75,5,10,15.00
09/16/2005,08:11,1146.00,1146.25,1145.75,1146.00,437,53,490.00
09/16/2005,08:12,1146.00,1146.00,1146.00,1146.00,0,59,59.00
09/16/2005,08:13,1146.00,1146.00,1145.75,1146.00,175,7,182.00
09/16/2005,08:14,1146.00,1146.25,1145.75,1146.00,234,694,928.00
09/16/2005,08:15,1146.25,1146.25,1146.00,1146.00,2,259,261.00
09/16/2005,08:16,1146.00,1146.00,1145.75,1146.00,22,107,129.00
09/16/2005,08:17,1146.00,1146.25,1146.00,1146.25,48,52,100.00
09/16/2005,08:18,1146.00,1146.25,1146.00,1146.25,8,86,94.00
09/16/2005,08:19,1146.25,1146.50,1146.00,1146.25,513,12,525.00
09/16/2005,08:20,1146.50,1146.50,1146.25,1146.50,473,12,485.00
09/16/2005,08:21,1146.25,1146.75,1146.25,1146.50,358,32,390.00
09/16/2005,08:22,1146.75,1146.75,1146.50,1146.75,147,34,181.00
09/16/2005,08:23,1146.75,1147.00,1146.25,1146.25,985,1173,2158.00
09/16/2005,08:24,1146.50,1146.75,1146.00,1146.00,315,392,707.00
09/16/2005,08:25,1146.25,1146.25,1146.00,1146.25,18,18,36.00
09/16/2005,08:26,1146.25,1146.50,1146.00,1146.25,802,128,930.00
09/16/2005,08:27,1146.25,1147.00,1146.00,1146.75,1422,269,1691.00
09/16/2005,08:28,1146.75,1147.50,1146.75,1146.75,1513,1313,2826.00
09/16/2005,08:29,1146.75,1147.00,1146.25,1146.50,1012,1968,2980.00
09/16/2005,08:30,1146.50,1147.00,1146.50,1146.50,1205,998,2203.00
09/16/2005,08:31,1146.75,1147.25,1146.50,1146.50,3299,4653,7952.00
09/16/2005,08:32,1146.75,1146.75,1146.00,1146.00,1953,2693,4646.00
09/16/2005,08:33,1146.25,1146.50,1145.50,1145.75,3312,4604,7916.00
09/16/2005,08:34,1145.75,1146.75,1145.50,1146.25,4000,1639,5639.00
09/16/2005,08:35,1146.50,1146.50,1146.25,1146.50,745,2509,3254.00
09/16/2005,08:36,1146.25,1146.75,1146.25,1146.50,2123,515,2638.00
09/16/2005,08:37,1146.50,1147.00,1146.50,1146.75,1636,2409,4045.00
09/16/2005,08:38,1146.75,1147.25,1146.50,1146.50,2193,669,2862.00
09/16/2005,08:39,1146.50,1146.75,1146.00,1146.00,740,2710,3450.00
09/16/2005,08:40,1146.00,1146.25,1145.75,1145.75,709,2528,3237.00
09/16/2005,08:41,1145.75,1146.00,1145.50,1145.50,1035,2030,3065.00
09/16/2005,08:42,1145.50,1145.75,1145.25,1145.50,3572,2457,6029.00
09/16/2005,08:43,1145.50,1145.50,1145.00,1145.25,1174,1835,3009.00
09/16/2005,08:44,1145.50,1145.75,1145.25,1145.50,647,1588,2235.00
09/16/2005,08:45,1145.25,1145.50,1145.00,1145.25,1625,1498,3123.00
09/16/2005,08:46,1145.50,1145.75,1145.25,1145.25,277,1329,1606.00
09/16/2005,08:47,1145.25,1145.50,1144.50,1145.00,7603,6731,14334.00
09/16/2005,08:48,1145.25,1145.75,1144.75,1145.00,3207,3663,6870.00
09/16/2005,08:49,1145.25,1145.50,1144.75,1144.75,1403,1777,3180.00
09/16/2005,08:50,1144.75,1145.00,1144.75,1144.75,542,1099,1641.00
09/16/2005,08:51,1144.75,1145.50,1144.50,1145.50,1154,1460,2614.00
09/16/2005,08:52,1145.50,1145.75,1144.75,1144.75,1606,3305,4911.00
09/16/2005,08:53,1144.75,1145.25,1144.50,1144.75,1400,2405,3805.00
09/16/2005,08:54,1144.75,1144.75,1143.50,1144.00,1836,6467,8303.00
09/16/2005,08:55,1144.00,1144.25,1143.25,1144.25,3221,2947,6168.00
09/16/2005,08:56,1144.25,1144.75,1144.00,1144.25,1568,1430,2998.00
09/16/2005,08:57,1144.25,1144.75,1144.00,1144.75,632,1297,1929.00
09/16/2005,08:58,1144.50,1145.50,1144.25,1145.25,2794,1170,3964.00
09/16/2005,08:59,1145.25,1145.50,1144.75,1144.75,193,1634,1827.00
09/16/2005,09:00,1145.00,1145.00,1144.50,1145.00,158,1169,1327.00
09/16/2005,09:01,1145.00,1145.50,1144.75,1145.00,1568,608,2176.00
09/16/2005,09:02,1145.00,1145.25,1144.25,1144.50,425,2778,3203.00
09/16/2005,09:03,1144.50,1144.75,1144.25,1144.50,1034,155,1189.00
09/16/2005,09:04,1144.50,1145.00,1144.50,1145.00,1944,1413,3357.00
09/16/2005,09:05,1145.00,1145.00,1144.75,1145.00,323,780,1103.00
09/16/2005,09:06,1144.75,1145.00,1144.50,1144.75,917,1915,2832.00
09/16/2005,09:07,1144.75,1145.50,1144.75,1145.25,1364,323,1687.00
09/16/2005,09:08,1145.25,1147.25,1145.25,1146.75,7398,3077,10475.00
09/16/2005,09:09,1146.75,1147.25,1146.50,1146.50,2967,2927,5894.00
09/16/2005,09:10,1146.50,1147.00,1146.50,1146.50,3389,1063,4452.00
09/16/2005,09:11,1146.75,1147.25,1146.25,1147.00,3025,1760,4785.00
09/16/2005,09:12,1147.00,1147.50,1146.75,1147.25,2666,1358,4024.00
09/16/2005,09:13,1147.25,1147.50,1147.00,1147.25,705,1531,2236.00
09/16/2005,09:14,1147.25,1147.75,1147.25,1147.50,4107,1156,5263.00
09/16/2005,09:15,1147.50,1147.75,1147.25,1147.25,1054,4311,5365.00
09/16/2005,09:16,1147.50,1147.50,1146.75,1147.00,949,2214,3163.00
09/16/2005,09:17,1146.75,1147.25,1146.75,1147.00,555,737,1292.00
09/16/2005,09:18,1147.00,1147.25,1146.75,1147.25,507,164,671.00
09/16/2005,09:19,1147.00,1147.25,1146.75,1146.75,779,1785,2564.00
09/16/2005,09:20,1146.75,1146.75,1146.50,1146.75,104,1938,2042.00
09/16/2005,09:21,1146.50,1146.75,1146.25,1146.75,1109,1305,2414.00
09/16/2005,09:22,1146.50,1146.75,1146.25,1146.25,470,1292,1762.00
09/16/2005,09:23,1146.50,1146.75,1146.25,1146.25,688,241,929.00
09/16/2005,09:24,1146.50,1147.00,1146.25,1146.25,1098,1599,2697.00
09/16/2005,09:25,1146.25,1146.50,1145.50,1145.50,956,4248,5204.00
09/16/2005,09:26,1145.50,1145.75,1145.00,1145.75,1009,2297,3306.00
09/16/2005,09:27,1145.50,1145.75,1145.50,1145.75,76,100,176.00
09/16/2005,09:28,1145.75,1146.25,1145.75,1146.00,1074,239,1313.00
09/16/2005,09:29,1146.25,1146.50,1145.75,1146.25,1181,2059,3240.00
09/16/2005,09:30,1146.25,1146.25,1145.75,1145.75,403,1284,1687.00
09/16/2005,09:31,1146.00,1146.25,1145.75,1146.00,859,298,1157.00
09/16/2005,09:32,1146.00,1146.00,1145.75,1146.00,900,541,1441.00
09/16/2005,09:33,1146.00,1146.00,1145.50,1145.75,281,1207,1488.00
09/16/2005,09:34,1145.50,1146.00,1145.50,1145.50,676,2273,2949.00
09/16/2005,09:35,1145.25,1145.75,1145.00,1145.25,1347,1820,3167.00
09/16/2005,09:36,1145.25,1145.25,1144.75,1145.00,1289,1342,2631.00
09/16/2005,09:37,1145.25,1145.75,1145.00,1145.50,1854,350,2204.00
09/16/2005,09:38,1145.50,1146.00,1145.50,1145.75,670,614,1284.00
09/16/2005,09:39,1145.75,1146.50,1145.75,1146.50,2378,1600,3978.00
09/16/2005,09:40,1146.25,1146.50,1146.00,1146.25,689,201,890.00
09/16/2005,09:41,1146.50,1146.50,1146.00,1146.25,1066,574,1640.00
09/16/2005,09:42,1146.25,1146.25,1145.75,1146.00,85,939,1024.00
09/16/2005,09:43,1145.75,1146.00,1145.50,1145.75,71,1256,1327.00
09/16/2005,09:44,1145.75,1146.50,1145.75,1146.50,1913,1117,3030.00
09/16/2005,09:45,1146.25,1146.75,1146.25,1146.25,1447,936,2383.00
09/16/2005,09:46,1146.25,1146.50,1146.00,1146.25,411,586,997.00
09/16/2005,09:47,1146.50,1146.50,1146.25,1146.50,1123,91,1214.00
09/16/2005,09:48,1146.25,1146.50,1146.00,1146.25,545,928,1473.00
09/16/2005,09:49,1146.25,1146.50,1146.00,1146.00,766,275,1041.00
09/16/2005,09:50,1146.00,1146.50,1146.00,1146.00,163,288,451.00
09/16/2005,09:51,1146.00,1146.75,1146.00,1146.25,1172,855,2027.00
09/16/2005,09:52,1146.25,1146.50,1146.00,1146.00,7,868,875.00
09/16/2005,09:53,1146.00,1146.75,1145.75,1146.50,1119,353,1472.00
09/16/2005,09:54,1146.50,1146.75,1146.25,1146.50,316,1167,1483.00
09/16/2005,09:55,1146.50,1146.75,1146.50,1146.50,12,146,158.00
09/16/2005,09:56,1146.50,1146.50,1146.25,1146.25,381,610,991.00
09/16/2005,09:57,1146.25,1146.75,1146.25,1146.50,942,574,1516.00
09/16/2005,09:58,1146.50,1146.50,1146.25,1146.25,18,302,320.00
09/16/2005,09:59,1146.25,1146.50,1145.75,1145.75,233,2040,2273.00
09/16/2005,10:00,1145.75,1146.00,1145.25,1145.50,772,3083,3855.00
09/16/2005,10:01,1145.50,1146.00,1145.00,1145.00,411,1563,1974.00
09/16/2005,10:02,1145.25,1145.50,1145.00,1145.25,702,533,1235.00
09/16/2005,10:03,1145.25,1145.25,1144.25,1144.75,861,4075,4936.00
09/16/2005,10:04,1144.75,1144.75,1144.25,1144.50,804,1121,1925.00
09/16/2005,10:05,1144.25,1144.75,1144.00,1144.25,1182,2938,4120.00
09/16/2005,10:06,1144.00,1144.75,1144.00,1144.75,1593,499,2092.00
09/16/2005,10:07,1144.50,1145.00,1144.25,1145.00,1404,926,2330.00
09/16/2005,10:08,1145.00,1145.00,1144.50,1144.75,400,850,1250.00
09/16/2005,10:09,1144.75,1145.25,1144.50,1144.50,449,769,1218.00
09/16/2005,10:10,1144.75,1145.00,1144.50,1144.75,195,91,286.00
09/16/2005,10:11,1145.00,1145.25,1144.75,1145.00,371,272,643.00
09/16/2005,10:12,1145.00,1145.00,1144.25,1144.50,441,1010,1451.00
09/16/2005,10:13,1144.50,1144.75,1144.50,1144.50,28,85,113.00
09/16/2005,10:14,1144.75,1145.25,1144.75,1145.00,1011,20,1031.00
09/16/2005,10:15,1145.00,1145.25,1145.00,1145.00,150,79,229.00
09/16/2005,10:16,1145.00,1145.50,1144.75,1145.50,579,152,731.00
09/16/2005,10:17,1145.50,1146.00,1145.00,1145.75,1370,949,2319.00
09/16/2005,10:18,1145.75,1146.00,1145.50,1145.50,1302,1702,3004.00
09/16/2005,10:19,1145.75,1146.00,1145.25,1145.50,735,778,1513.00
09/16/2005,10:20,1145.50,1145.75,1145.25,1145.75,506,332,838.00
09/16/2005,10:21,1145.50,1145.75,1145.00,1145.25,517,1176,1693.00
09/16/2005,10:22,1145.25,1145.50,1145.25,1145.25,37,345,382.00
09/16/2005,10:23,1145.50,1145.50,1145.25,1145.25,72,594,666.00
09/16/2005,10:24,1145.25,1145.50,1145.00,1145.25,433,37,470.00
09/16/2005,10:25,1145.50,1145.50,1145.25,1145.50,56,314,370.00
09/16/2005,10:26,1145.25,1146.00,1145.25,1146.00,1924,25,1949.00
09/16/2005,10:27,1146.00,1146.00,1145.50,1145.50,152,386,538.00
09/16/2005,10:28,1145.75,1146.25,1145.50,1146.00,851,617,1468.00
09/16/2005,10:29,1145.75,1146.00,1145.50,1145.75,149,172,321.00
09/16/2005,10:30,1146.00,1146.00,1145.50,1145.75,176,357,533.00
09/16/2005,10:31,1145.75,1145.75,1145.25,1145.50,451,963,1414.00
09/16/2005,10:32,1145.50,1145.75,1145.25,1145.25,499,311,810.00
09/16/2005,10:33,1145.50,1145.50,1145.25,1145.50,12,15,27.00
09/16/2005,10:34,1145.25,1145.75,1145.25,1145.50,341,165,506.00
09/16/2005,10:35,1145.50,1145.50,1144.75,1145.00,812,2508,3320.00
09/16/2005,10:36,1144.75,1145.25,1144.75,1145.00,493,103,596.00
09/16/2005,10:37,1145.00,1145.25,1144.75,1145.25,269,491,760.00
09/16/2005,10:38,1145.25,1145.25,1144.50,1144.75,237,563,800.00
09/16/2005,10:39,1144.75,1145.00,1144.75,1144.75,22,408,430.00
09/16/2005,10:40,1145.00,1145.50,1144.75,1145.25,1116,107,1223.00
09/16/2005,10:41,1145.25,1146.00,1145.00,1145.75,1808,397,2205.00
09/16/2005,10:42,1146.00,1146.25,1145.75,1146.00,1248,562,1810.00
09/16/2005,10:43,1145.75,1146.25,1145.75,1145.75,1437,467,1904.00
09/16/2005,10:44,1145.75,1146.25,1145.75,1145.75,378,657,1035.00
09/16/2005,10:45,1145.75,1146.00,1145.75,1145.75,3,283,286.00
09/16/2005,10:46,1145.75,1146.25,1145.50,1146.00,929,410,1339.00
09/16/2005,10:47,1146.00,1146.25,1145.75,1145.75,326,767,1093.00
09/16/2005,10:48,1145.75,1146.00,1145.25,1145.50,126,443,569.00
09/16/2005,10:49,1145.50,1146.00,1145.25,1145.25,818,412,1230.00
09/16/2005,10:50,1145.25,1145.75,1145.25,1145.75,917,60,977.00
09/16/2005,10:51,1145.75,1145.75,1145.25,1145.25,110,469,579.00
09/16/2005,10:52,1145.25,1145.75,1145.25,1145.50,426,209,635.00
09/16/2005,10:53,1145.75,1145.75,1145.25,1145.25,290,488,778.00
09/16/2005,10:54,1145.50,1145.50,1145.25,1145.50,158,55,213.00
09/16/2005,10:55,1145.50,1145.75,1145.25,1145.50,1832,1287,3119.00
09/16/2005,10:56,1145.25,1145.50,1145.00,1145.25,184,269,453.00
09/16/2005,10:57,1145.25,1145.50,1145.00,1145.25,365,509,874.00
09/16/2005,10:58,1145.25,1145.75,1145.00,1145.25,1518,391,1909.00
09/16/2005,10:59,1145.25,1145.50,1145.00,1145.25,204,29,233.00
09/16/2005,11:00,1145.50,1145.50,1144.50,1144.75,324,1545,1869.00
09/16/2005,11:01,1144.75,1145.00,1144.75,1145.00,451,90,541.00
09/16/2005,11:02,1145.00,1145.25,1144.75,1145.25,994,230,1224.00
09/16/2005,11:03,1145.25,1145.25,1145.00,1145.00,173,11,184.00
09/16/2005,11:04,1145.00,1145.25,1144.75,1145.00,320,198,518.00
09/16/2005,11:05,1145.00,1145.25,1145.00,1145.00,100,137,237.00
09/16/2005,11:06,1145.00,1145.25,1144.50,1144.75,268,797,1065.00
09/16/2005,11:07,1144.75,1144.75,1143.25,1143.50,1465,5225,6690.00
09/16/2005,11:08,1143.50,1144.00,1143.25,1143.75,1182,731,1913.00
09/16/2005,11:09,1143.75,1144.00,1143.50,1143.75,747,819,1566.00
09/16/2005,11:10,1143.75,1144.00,1143.75,1144.00,440,244,684.00
09/16/2005,11:11,1143.75,1144.00,1143.50,1143.50,454,1507,1961.00
09/16/2005,11:12,1143.25,1143.75,1142.75,1143.00,1448,3028,4476.00
09/16/2005,11:13,1143.00,1143.25,1143.00,1143.25,125,1164,1289.00
09/16/2005,11:14,1143.25,1143.25,1142.75,1143.00,706,683,1389.00
09/16/2005,11:15,1143.00,1143.50,1143.00,1143.50,624,377,1001.00
09/16/2005,11:16,1143.50,1143.75,1143.00,1143.75,1389,1550,2939.00
09/16/2005,11:17,1143.50,1144.00,1143.50,1143.50,612,479,1091.00
09/16/2005,11:18,1143.75,1143.75,1143.00,1143.25,172,580,752.00
09/16/2005,11:19,1143.25,1143.50,1143.25,1143.50,68,13,81.00
09/16/2005,11:20,1143.25,1143.50,1143.00,1143.25,385,511,896.00
09/16/2005,11:21,1143.50,1143.50,1143.25,1143.50,250,12,262.00
09/16/2005,11:22,1143.50,1143.75,1143.25,1143.75,236,470,706.00
09/16/2005,11:23,1143.50,1144.00,1143.50,1144.00,335,36,371.00
09/16/2005,11:24,1143.75,1144.00,1143.50,1143.75,139,170,309.00
09/16/2005,11:25,1143.50,1144.00,1143.50,1143.75,154,153,307.00
09/16/2005,11:26,1144.00,1144.25,1143.75,1144.00,729,103,832.00
09/16/2005,11:27,1144.00,1144.25,1143.75,1143.75,305,426,731.00
09/16/2005,11:28,1143.75,1144.25,1143.75,1144.00,460,144,604.00
09/16/2005,11:29,1144.00,1144.25,1144.00,1144.00,11,472,483.00
09/16/2005,11:30,1144.25,1144.25,1143.75,1144.00,90,354,444.00
09/16/2005,11:31,1143.75,1144.25,1143.75,1143.75,645,159,804.00
09/16/2005,11:32,1143.75,1144.25,1143.75,1144.00,403,277,680.00
09/16/2005,11:33,1144.25,1144.50,1144.00,1144.00,594,451,1045.00
09/16/2005,11:34,1144.00,1144.25,1144.00,1144.25,10,33,43.00
09/16/2005,11:35,1144.00,1144.00,1143.75,1144.00,21,305,326.00
09/16/2005,11:36,1143.75,1144.00,1143.75,1144.00,80,35,115.00
09/16/2005,11:37,1143.75,1144.00,1143.75,1144.00,250,63,313.00
09/16/2005,11:38,1143.75,1144.00,1143.50,1143.50,303,1031,1334.00
09/16/2005,11:39,1143.75,1144.00,1143.50,1143.75,367,239,606.00
09/16/2005,11:40,1143.75,1144.25,1143.75,1144.00,493,57,550.00
09/16/2005,11:41,1144.00,1144.75,1144.00,1144.75,2081,159,2240.00
09/16/2005,11:42,1144.75,1145.50,1144.50,1145.50,3577,302,3879.00
09/16/2005,11:43,1145.50,1145.75,1145.25,1145.50,1514,1030,2544.00
09/16/2005,11:44,1145.25,1145.50,1145.25,1145.50,363,100,463.00
09/16/2005,11:45,1145.25,1145.50,1145.00,1145.25,108,478,586.00
09/16/2005,11:46,1145.25,1145.50,1145.25,1145.25,25,151,176.00
09/16/2005,11:47,1145.25,1146.00,1145.00,1145.50,2496,1234,3730.00
09/16/2005,11:48,1145.50,1146.00,1145.25,1145.75,896,325,1221.00
09/16/2005,11:49,1145.75,1146.25,1145.75,1146.00,1812,1323,3135.00
09/16/2005,11:50,1146.00,1146.25,1145.75,1146.00,580,540,1120.00
09/16/2005,11:51,1146.00,1146.25,1145.50,1145.50,34,2600,2634.00
09/16/2005,11:52,1145.25,1145.50,1145.25,1145.50,1204,255,1459.00
09/16/2005,11:53,1145.50,1145.50,1145.25,1145.25,84,35,119.00
09/16/2005,11:54,1145.50,1145.50,1145.00,1145.25,273,660,933.00
09/16/2005,11:55,1145.25,1145.50,1145.25,1145.25,3,79,82.00
09/16/2005,11:56,1145.25,1145.50,1145.25,1145.25,15,132,147.00
09/16/2005,11:57,1145.25,1145.75,1145.25,1145.50,486,51,537.00
09/16/2005,11:58,1145.50,1145.75,1145.25,1145.50,202,244,446.00
09/16/2005,11:59,1145.50,1145.75,1145.25,1145.50,191,76,267.00
09/16/2005,12:00,1145.50,1145.75,1145.25,1145.50,247,35,282.00
09/16/2005,12:01,1145.50,1145.50,1145.25,1145.50,660,182,842.00
09/16/2005,12:02,1145.25,1145.50,1145.25,1145.25,11,50,61.00
09/16/2005,12:03,1145.25,1145.75,1145.25,1145.75,696,119,815.00
09/16/2005,12:04,1145.75,1145.75,1145.25,1145.50,82,78,160.00
09/16/2005,12:05,1145.50,1145.50,1145.25,1145.25,9,19,28.00
09/16/2005,12:06,1145.25,1145.25,1145.00,1145.00,95,512,607.00
09/16/2005,12:07,1145.25,1145.25,1145.00,1145.00,5,10,15.00
09/16/2005,12:08,1145.00,1145.25,1145.00,1145.25,376,7,383.00
09/16/2005,12:09,1145.25,1145.50,1145.00,1145.25,148,197,345.00
09/16/2005,12:10,1145.25,1145.50,1145.00,1145.25,61,119,180.00
09/16/2005,12:11,1145.00,1145.25,1145.00,1145.25,251,29,280.00
09/16/2005,12:12,1145.25,1145.75,1145.25,1145.50,500,328,828.00
09/16/2005,12:13,1145.50,1145.75,1145.25,1145.50,35,91,126.00
09/16/2005,12:14,1145.25,1145.75,1145.25,1145.50,200,107,307.00
09/16/2005,12:15,1145.50,1145.75,1145.25,1145.50,252,39,291.00
09/16/2005,12:16,1145.75,1146.00,1145.50,1145.75,256,127,383.00
09/16/2005,12:17,1145.75,1146.00,1145.50,1145.75,498,187,685.00
09/16/2005,12:18,1146.00,1146.25,1145.75,1146.00,1695,318,2013.00
09/16/2005,12:19,1146.00,1146.00,1145.75,1145.75,89,13,102.00
09/16/2005,12:20,1146.00,1146.25,1145.75,1146.00,664,99,763.00
09/16/2005,12:21,1146.00,1146.00,1145.50,1145.75,71,296,367.00
09/16/2005,12:22,1145.75,1146.00,1145.75,1145.75,196,158,354.00
09/16/2005,12:23,1146.00,1146.00,1145.75,1145.75,2,16,18.00
09/16/2005,12:24,1145.75,1146.00,1145.75,1146.00,3,114,117.00
09/16/2005,12:25,1145.75,1146.25,1145.75,1145.75,1257,287,1544.00
09/16/2005,12:26,1146.00,1146.00,1145.75,1145.75,29,136,165.00
09/16/2005,12:27,1145.75,1146.00,1145.50,1145.75,120,381,501.00
09/16/2005,12:28,1145.50,1145.75,1145.25,1145.50,40,432,472.00
09/16/2005,12:29,1145.50,1145.75,1145.50,1145.50,314,84,398.00
09/16/2005,12:30,1145.50,1145.75,1145.50,1145.50,9,91,100.00
09/16/2005,12:31,1145.75,1145.75,1145.50,1145.50,59,30,89.00
09/16/2005,12:32,1145.50,1146.00,1145.50,1145.75,266,187,453.00
09/16/2005,12:33,1145.75,1145.75,1145.50,1145.50,0,299,299.00
09/16/2005,12:34,1145.75,1145.75,1145.50,1145.75,199,108,307.00
09/16/2005,12:35,1145.75,1146.00,1145.50,1145.75,116,127,243.00
09/16/2005,12:36,1145.75,1146.00,1145.75,1145.75,223,309,532.00
09/16/2005,12:37,1145.75,1146.00,1145.50,1145.50,38,104,142.00
09/16/2005,12:38,1145.50,1145.75,1145.50,1145.50,14,155,169.00
09/16/2005,12:39,1145.50,1145.75,1145.25,1145.25,127,806,933.00
09/16/2005,12:40,1145.50,1145.50,1145.25,1145.25,280,286,566.00
09/16/2005,12:41,1145.25,1145.75,1145.25,1145.50,459,51,510.00
09/16/2005,12:42,1145.50,1145.75,1145.50,1145.50,23,150,173.00
09/16/2005,12:43,1145.50,1146.00,1145.50,1145.75,728,120,848.00
09/16/2005,12:44,1146.00,1146.50,1145.75,1146.50,2721,67,2788.00
09/16/2005,12:45,1146.50,1146.50,1146.00,1146.25,720,833,1553.00
09/16/2005,12:46,1146.25,1146.50,1146.00,1146.00,103,296,399.00
09/16/2005,12:47,1146.25,1146.50,1146.00,1146.25,490,409,899.00
09/16/2005,12:48,1146.50,1146.50,1146.25,1146.50,438,22,460.00
09/16/2005,12:49,1146.25,1146.50,1146.25,1146.25,29,49,78.00
09/16/2005,12:50,1146.50,1147.00,1146.50,1147.00,4893,2019,6912.00
09/16/2005,12:51,1147.00,1147.00,1146.00,1146.00,2357,2705,5062.00
09/16/2005,12:52,1146.00,1146.25,1145.50,1145.75,721,2686,3407.00
09/16/2005,12:53,1145.75,1146.00,1145.75,1145.75,303,79,382.00
09/16/2005,12:54,1146.00,1146.00,1145.75,1146.00,37,12,49.00
09/16/2005,12:55,1146.00,1146.50,1145.75,1146.50,2449,900,3349.00
09/16/2005,12:56,1146.25,1146.50,1146.00,1146.00,130,618,748.00
09/16/2005,12:57,1146.00,1146.50,1146.00,1146.25,675,932,1607.00
09/16/2005,12:58,1146.50,1146.75,1146.00,1146.75,2051,336,2387.00
09/16/2005,12:59,1146.50,1146.75,1146.25,1146.50,406,209,615.00
09/16/2005,13:00,1146.50,1146.75,1146.50,1146.50,47,493,540.00
09/16/2005,13:01,1146.75,1148.25,1146.50,1148.25,10352,2069,12421.00
09/16/2005,13:02,1148.00,1148.50,1147.50,1147.75,3118,3909,7027.00
09/16/2005,13:03,1147.75,1147.75,1147.00,1147.25,949,1809,2758.00
09/16/2005,13:04,1147.25,1147.25,1147.00,1147.25,1627,130,1757.00
09/16/2005,13:05,1147.00,1147.50,1147.00,1147.00,671,572,1243.00
09/16/2005,13:06,1147.25,1147.25,1146.50,1147.25,1123,2609,3732.00
09/16/2005,13:07,1147.25,1147.25,1146.75,1147.25,1576,282,1858.00
09/16/2005,13:08,1147.00,1147.75,1147.00,1147.25,894,784,1678.00
09/16/2005,13:09,1147.25,1147.50,1147.00,1147.00,74,830,904.00
09/16/2005,13:10,1147.25,1147.25,1146.75,1147.00,28,302,330.00
09/16/2005,13:11,1147.00,1147.00,1146.75,1147.00,402,152,554.00
09/16/2005,13:12,1146.75,1147.25,1146.75,1147.00,403,181,584.00
09/16/2005,13:13,1147.25,1147.25,1146.75,1147.00,11,236,247.00
09/16/2005,13:14,1147.00,1147.25,1146.75,1147.00,649,173,822.00
09/16/2005,13:15,1147.00,1147.00,1146.50,1147.00,317,701,1018.00
09/16/2005,13:16,1146.75,1147.00,1146.50,1146.75,84,242,326.00
09/16/2005,13:17,1146.50,1146.75,1146.25,1146.50,276,1006,1282.00
09/16/2005,13:18,1146.75,1147.00,1146.50,1146.75,370,366,736.00
09/16/2005,13:19,1146.75,1147.00,1146.75,1147.00,15,42,57.00
09/16/2005,13:20,1147.00,1147.00,1146.50,1146.50,13,391,404.00
09/16/2005,13:21,1146.75,1147.25,1146.50,1147.25,489,201,690.00
09/16/2005,13:22,1147.00,1147.25,1146.75,1147.00,215,276,491.00
09/16/2005,13:23,1147.00,1147.50,1146.75,1147.25,808,1024,1832.00
09/16/2005,13:24,1147.25,1147.25,1147.00,1147.00,67,48,115.00
09/16/2005,13:25,1147.25,1147.25,1146.75,1147.00,611,188,799.00
09/16/2005,13:26,1147.00,1147.25,1146.75,1147.25,536,169,705.00
09/16/2005,13:27,1147.25,1147.25,1146.75,1147.00,376,456,832.00
09/16/2005,13:28,1147.25,1147.25,1146.75,1147.00,565,494,1059.00
09/16/2005,13:29,1147.00,1147.25,1146.75,1147.00,150,78,228.00
09/16/2005,13:30,1146.75,1147.00,1146.50,1146.75,176,926,1102.00
09/16/2005,13:31,1146.75,1147.00,1146.50,1147.00,462,208,670.00
09/16/2005,13:32,1147.00,1147.00,1146.50,1146.75,40,355,395.00
09/16/2005,13:33,1146.75,1146.75,1146.50,1146.75,179,648,827.00
09/16/2005,13:34,1146.50,1146.75,1146.50,1146.50,41,39,80.00
09/16/2005,13:35,1146.75,1147.00,1146.50,1146.75,144,19,163.00
09/16/2005,13:36,1147.00,1147.00,1146.50,1146.75,186,149,335.00
09/16/2005,13:37,1146.75,1147.00,1146.50,1147.00,743,2,745.00
09/16/2005,13:38,1146.75,1147.50,1146.75,1147.25,1153,289,1442.00
09/16/2005,13:39,1147.25,1147.25,1147.00,1147.25,160,69,229.00
09/16/2005,13:40,1147.25,1147.50,1147.00,1147.00,161,238,399.00
09/16/2005,13:41,1147.00,1147.50,1147.00,1147.25,508,40,548.00
09/16/2005,13:42,1147.25,1147.50,1146.75,1147.00,256,863,1119.00
09/16/2005,13:43,1147.00,1147.25,1146.50,1146.50,371,1098,1469.00
09/16/2005,13:44,1146.75,1147.00,1146.25,1146.50,386,601,987.00
09/16/2005,13:45,1146.50,1147.00,1146.50,1146.75,314,359,673.00
09/16/2005,13:46,1146.50,1146.75,1146.50,1146.50,16,31,47.00
09/16/2005,13:47,1146.75,1147.00,1146.75,1146.75,654,28,682.00
09/16/2005,13:48,1146.75,1147.25,1146.75,1146.75,278,175,453.00
09/16/2005,13:49,1146.75,1147.25,1146.75,1147.00,273,12,285.00
09/16/2005,13:50,1147.00,1147.50,1147.00,1147.25,836,937,1773.00
09/16/2005,13:51,1147.25,1148.00,1147.00,1147.75,2227,1318,3545.00
09/16/2005,13:52,1147.50,1148.00,1147.50,1148.00,1635,237,1872.00
09/16/2005,13:53,1148.00,1148.00,1147.50,1147.75,715,351,1066.00
09/16/2005,13:54,1147.75,1147.75,1147.25,1147.50,608,410,1018.00
09/16/2005,13:55,1147.75,1148.00,1147.50,1147.75,956,344,1300.00
09/16/2005,13:56,1148.00,1148.50,1147.75,1148.25,2019,323,2342.00
09/16/2005,13:57,1148.50,1148.50,1148.00,1148.25,1348,736,2084.00
09/16/2005,13:58,1148.25,1148.75,1148.25,1148.50,1600,599,2199.00
09/16/2005,13:59,1148.50,1149.25,1148.50,1149.25,4841,882,5723.00
09/16/2005,14:00,1149.00,1149.25,1148.50,1148.75,1253,2538,3791.00
09/16/2005,14:01,1148.75,1149.25,1148.75,1149.00,2673,1132,3805.00
09/16/2005,14:02,1148.75,1149.25,1148.75,1149.00,990,1473,2463.00
09/16/2005,14:03,1149.00,1149.50,1148.75,1148.75,3232,2718,5950.00
09/16/2005,14:04,1149.00,1149.25,1148.50,1148.50,594,688,1282.00
09/16/2005,14:05,1148.75,1149.25,1148.50,1148.75,1264,313,1577.00
09/16/2005,14:06,1148.75,1149.25,1148.50,1149.25,2711,638,3349.00
09/16/2005,14:07,1149.25,1149.50,1149.00,1149.25,2940,873,3813.00
09/16/2005,14:08,1149.25,1149.75,1149.00,1149.50,1853,2156,4009.00
09/16/2005,14:09,1149.50,1149.50,1149.00,1149.50,218,980,1198.00
09/16/2005,14:10,1149.50,1149.50,1149.00,1149.25,30,1252,1282.00
09/16/2005,14:11,1149.00,1149.25,1149.00,1149.00,23,119,142.00
09/16/2005,14:12,1149.00,1149.50,1149.00,1149.50,2382,226,2608.00
09/16/2005,14:13,1149.50,1150.00,1149.25,1149.50,2997,1849,4846.00
09/16/2005,14:14,1149.50,1149.75,1149.50,1149.75,1126,639,1765.00
09/16/2005,14:15,1149.50,1150.00,1149.50,1149.50,356,945,1301.00
09/16/2005,14:16,1149.50,1150.00,1149.50,1149.75,1370,1022,2392.00
09/16/2005,14:17,1150.00,1150.25,1149.50,1150.25,3216,2120,5336.00
09/16/2005,14:18,1150.00,1150.50,1150.00,1150.25,5148,747,5895.00
09/16/2005,14:19,1150.25,1150.50,1150.25,1150.25,299,243,542.00
09/16/2005,14:20,1150.25,1150.50,1150.00,1150.25,686,2161,2847.00
09/16/2005,14:21,1150.25,1150.75,1150.25,1150.50,2316,754,3070.00
09/16/2005,14:22,1150.50,1150.50,1150.00,1150.00,787,1124,1911.00
09/16/2005,14:23,1150.00,1150.50,1150.00,1150.00,869,2006,2875.00
09/16/2005,14:24,1150.00,1150.25,1149.75,1149.75,771,1577,2348.00
09/16/2005,14:25,1149.75,1150.00,1149.75,1149.75,157,457,614.00
09/16/2005,14:26,1149.75,1150.00,1149.75,1149.75,1086,29,1115.00
09/16/2005,14:27,1150.00,1150.25,1150.00,1150.00,212,188,400.00
09/16/2005,14:28,1150.00,1150.25,1149.75,1150.00,504,539,1043.00
09/16/2005,14:29,1150.25,1150.25,1150.00,1150.25,588,187,775.00
09/16/2005,14:30,1150.25,1150.50,1150.00,1150.25,816,525,1341.00
09/16/2005,14:31,1150.25,1150.75,1150.25,1150.75,1334,808,2142.00
09/16/2005,14:32,1150.75,1151.25,1150.50,1150.75,6200,2168,8368.00
09/16/2005,14:33,1150.75,1151.00,1150.50,1150.75,2821,1299,4120.00
09/16/2005,14:34,1151.00,1151.00,1150.50,1150.50,811,2083,2894.00
09/16/2005,14:35,1150.50,1150.75,1150.00,1150.50,906,2523,3429.00
09/16/2005,14:36,1150.50,1150.75,1150.25,1150.25,988,904,1892.00
09/16/2005,14:37,1150.25,1150.75,1150.25,1150.50,898,246,1144.00
09/16/2005,14:38,1150.50,1150.75,1150.00,1150.25,152,1081,1233.00
09/16/2005,14:39,1150.25,1150.50,1150.00,1150.50,407,581,988.00
09/16/2005,14:40,1150.25,1150.50,1150.00,1150.00,294,1788,2082.00
09/16/2005,14:41,1150.00,1150.25,1150.00,1150.25,1072,688,1760.00
09/16/2005,14:42,1150.25,1150.25,1149.75,1150.00,2176,1454,3630.00
09/16/2005,14:43,1150.00,1150.50,1149.75,1150.25,1755,587,2342.00
09/16/2005,14:44,1150.25,1151.50,1150.25,1151.00,5266,1688,6954.00
09/16/2005,14:45,1151.25,1151.50,1151.00,1151.25,2702,1790,4492.00
09/16/2005,14:46,1151.50,1151.50,1151.00,1151.25,328,1185,1513.00
09/16/2005,14:47,1151.00,1151.75,1151.00,1151.25,3734,3107,6841.00
09/16/2005,14:48,1151.00,1151.50,1151.00,1151.00,1601,703,2304.00
09/16/2005,14:49,1151.25,1151.50,1151.00,1151.25,1790,717,2507.00
09/16/2005,14:50,1151.25,1151.50,1151.00,1151.00,940,1103,2043.00
09/16/2005,14:51,1151.00,1151.25,1150.75,1151.00,1847,2621,4468.00
09/16/2005,14:52,1151.00,1151.25,1150.75,1151.00,576,857,1433.00
09/16/2005,14:53,1151.00,1151.25,1150.75,1151.25,2047,1912,3959.00
09/16/2005,14:54,1151.00,1151.50,1151.00,1151.00,1497,1497,2994.00
09/16/2005,14:55,1151.00,1151.25,1150.75,1151.00,973,1254,2227.00
09/16/2005,14:56,1151.00,1151.25,1150.75,1151.25,1545,2247,3792.00
09/16/2005,14:57,1151.00,1151.50,1151.00,1151.00,1733,1745,3478.00
09/16/2005,14:58,1151.25,1151.25,1151.00,1151.00,739,507,1246.00
09/16/2005,14:59,1151.00,1151.50,1151.00,1151.25,3852,2246,6098.00
09/16/2005,15:00,1151.25,1151.50,1151.00,1151.25,4807,3043,7850.00
09/16/2005,15:01,1151.25,1151.25,1150.00,1150.25,2450,10902,13352.00
09/16/2005,15:02,1150.25,1150.50,1150.25,1150.25,1217,3677,4894.00
09/16/2005,15:03,1150.25,1151.00,1150.25,1151.00,2924,1309,4233.00
09/16/2005,15:04,1150.75,1151.00,1150.50,1150.75,725,1883,2608.00
09/16/2005,15:05,1150.50,1151.00,1150.50,1151.00,1414,635,2049.00
09/16/2005,15:06,1151.00,1151.00,1150.50,1150.50,1501,1130,2631.00
09/16/2005,15:07,1150.50,1150.75,1150.25,1150.25,266,2674,2940.00
09/16/2005,15:08,1150.50,1150.50,1150.00,1150.25,335,2560,2895.00
09/16/2005,15:09,1150.25,1150.25,1149.50,1149.75,1453,3627,5080.00
09/16/2005,15:10,1149.50,1150.25,1149.50,1150.00,2485,1348,3833.00
09/16/2005,15:11,1150.00,1150.25,1149.50,1149.75,664,2116,2780.00
09/16/2005,15:12,1150.00,1150.00,1149.50,1149.50,84,1865,1949.00
09/16/2005,15:13,1149.50,1149.75,1149.50,1149.50,680,297,977.00
09/16/2005,15:14,1149.75,1149.75,1149.25,1149.50,645,2748,3393.00
09/16/2005,15:15,1149.25,1149.50,1149.00,1149.50,2295,2347,4642.00
09/16/2005,15:16,1149.50,1149.75,1149.50,1149.75,51,3,54.00
09/18/2005,17:01,1149.50,1149.50,1147.75,1148.75,1145,1571,2716.00
09/18/2005,17:02,1148.75,1148.75,1148.00,1148.25,47,92,139.00
09/18/2005,17:03,1148.50,1148.50,1148.25,1148.50,130,1,131.00
09/18/2005,17:04,1148.50,1148.50,1148.25,1148.50,38,5,43.00
09/18/2005,17:05,1148.50,1148.50,1148.50,1148.50,64,0,64.00
09/18/2005,17:06,1148.50,1148.50,1148.50,1148.50,40,0,40.00
09/18/2005,17:07,1148.25,1148.25,1148.25,1148.25,0,15,15.00
09/18/2005,17:08,1148.25,1148.25,1148.25,1148.25,0,55,55.00
09/18/2005,17:09,1148.25,1148.50,1148.25,1148.50,129,73,202.00
09/18/2005,17:10,1148.50,1148.75,1148.50,1148.75,21,0,21.00
09/18/2005,17:12,1148.75,1148.75,1148.75,1148.75,135,0,135.00
09/18/2005,17:13,1148.75,1148.75,1148.75,1148.75,33,0,33.00
09/18/2005,17:14,1148.75,1148.75,1148.75,1148.75,5,0,5.00
09/18/2005,17:15,1148.75,1148.75,1148.50,1148.50,1,1,2.00
09/18/2005,17:16,1148.75,1148.75,1148.75,1148.75,2,0,2.00
09/18/2005,17:17,1148.50,1148.50,1148.25,1148.50,1,22,23.00
09/18/2005,17:18,1148.50,1148.50,1148.25,1148.50,3,36,39.00
09/18/2005,17:19,1148.50,1148.50,1148.25,1148.50,5,32,37.00
09/18/2005,17:20,1148.50,1148.50,1148.50,1148.50,1,0,1.00
09/18/2005,17:21,1148.50,1148.50,1148.25,1148.25,2,50,52.00
09/18/2005,17:22,1148.25,1148.50,1148.25,1148.50,2,2,4.00
09/18/2005,17:23,1148.50,1148.50,1148.50,1148.50,2,0,2.00
09/18/2005,17:25,1148.50,1148.50,1148.50,1148.50,23,0,23.00
09/18/2005,17:26,1148.50,1148.50,1148.50,1148.50,2,0,2.00
09/18/2005,17:27,1148.25,1148.25,1148.25,1148.25,0,50,50.00
09/18/2005,17:28,1148.25,1148.25,1148.25,1148.25,0,8,8.00
09/18/2005,17:29,1148.25,1148.25,1148.00,1148.00,0,228,228.00
09/18/2005,17:30,1148.00,1148.00,1148.00,1148.00,0,52,52.00
09/18/2005,17:31,1148.00,1148.00,1148.00,1148.00,0,33,33.00
09/18/2005,17:32,1148.00,1148.00,1147.50,1147.75,5,130,135.00
09/18/2005,17:33,1147.75,1147.75,1147.75,1147.75,8,0,8.00
09/18/2005,17:34,1148.00,1148.00,1147.75,1147.75,1,3,4.00
09/18/2005,17:35,1148.00,1148.00,1147.75,1148.00,51,1,52.00
09/18/2005,17:36,1148.00,1148.00,1148.00,1148.00,96,0,96.00
09/18/2005,17:37,1148.25,1148.25,1148.25,1148.25,2,0,2.00
09/18/2005,17:38,1148.00,1148.00,1148.00,1148.00,0,8,8.00
09/18/2005,17:39,1148.00,1148.00,1147.50,1148.00,52,36,88.00
09/18/2005,17:40,1147.75,1147.75,1147.75,1147.75,0,52,52.00
09/18/2005,17:41,1147.75,1147.75,1147.75,1147.75,0,23,23.00
09/18/2005,17:42,1147.75,1147.75,1147.50,1147.50,10,294,304.00
09/18/2005,17:43,1147.50,1147.50,1147.25,1147.50,46,43,89.00
09/18/2005,17:44,1147.75,1147.75,1147.50,1147.75,2,5,7.00
09/18/2005,17:45,1147.75,1147.75,1147.75,1147.75,22,0,22.00
09/18/2005,17:46,1147.75,1147.75,1147.75,1147.75,33,0,33.00
09/18/2005,17:47,1147.75,1147.75,1147.75,1147.75,7,0,7.00
09/18/2005,17:48,1148.00,1148.00,1148.00,1148.00,2,0,2.00
09/18/2005,17:50,1148.00,1148.00,1148.00,1148.00,82,0,82.00
09/18/2005,17:51,1148.00,1148.00,1147.75,1148.00,41,1,42.00
09/18/2005,17:52,1147.75,1147.75,1147.75,1147.75,0,35,35.00
09/18/2005,17:53,1147.50,1147.75,1147.50,1147.75,11,2,13.00
09/18/2005,17:55,1147.75,1147.75,1147.75,1147.75,1,0,1.00
09/18/2005,17:56,1147.75,1147.75,1147.75,1147.75,12,0,12.00
09/18/2005,17:57,1147.50,1147.50,1147.50,1147.50,0,30,30.00
09/18/2005,17:58,1147.50,1147.50,1147.50,1147.50,0,1,1.00
09/18/2005,18:00,1147.50,1147.50,1147.50,1147.50,0,2,2.00
09/18/2005,18:01,1147.50,1147.75,1147.50,1147.75,6,2,8.00
09/18/2005,18:02,1147.75,1147.75,1147.75,1147.75,10,0,10.00
09/18/2005,18:03,1147.50,1147.50,1147.50,1147.50,0,40,40.00
09/18/2005,18:04,1147.50,1147.75,1147.50,1147.75,1,41,42.00
09/18/2005,18:05,1147.75,1147.75,1147.75,1147.75,1,0,1.00
09/18/2005,18:06,1147.75,1147.75,1147.75,1147.75,72,0,72.00
09/18/2005,18:07,1148.00,1148.00,1148.00,1148.00,3,0,3.00
09/18/2005,18:08,1147.75,1147.75,1147.75,1147.75,0,1,1.00
09/18/2005,18:10,1147.75,1147.75,1147.75,1147.75,0,9,9.00
09/18/2005,18:11,1147.50,1147.50,1147.50,1147.50,0,1,1.00
09/18/2005,18:13,1147.50,1147.50,1147.50,1147.50,0,2,2.00
09/18/2005,18:14,1147.75,1147.75,1147.75,1147.75,1,0,1.00
09/18/2005,18:15,1147.75,1148.00,1147.75,1148.00,51,0,51.00
09/18/2005,18:18,1148.00,1148.00,1148.00,1148.00,5,0,5.00
09/18/2005,18:20,1148.00,1148.00,1148.00,1148.00,2,0,2.00
09/18/2005,18:22,1147.75,1147.75,1147.75,1147.75,0,2,2.00
09/18/2005,18:23,1147.75,1147.75,1147.75,1147.75,0,1,1.00
09/18/2005,18:25,1148.00,1148.00,1148.00,1148.00,2,0,2.00
09/18/2005,18:26,1147.75,1147.75,1147.75,1147.75,0,2,2.00
09/18/2005,18:27,1148.00,1148.00,1148.00,1148.00,82,0,82.00
09/18/2005,18:28,1148.00,1148.00,1148.00,1148.00,15,0,15.00
09/18/2005,18:33,1148.00,1148.00,1147.75,1148.00,18,10,28.00
09/18/2005,18:34,1148.00,1148.00,1148.00,1148.00,26,0,26.00
09/18/2005,18:35,1148.00,1148.00,1148.00,1148.00,10,0,10.00
09/18/2005,18:36,1148.00,1148.00,1148.00,1148.00,9,0,9.00
09/18/2005,18:37,1148.00,1148.00,1148.00,1148.00,21,0,21.00
09/18/2005,18:39,1148.00,1148.25,1148.00,1148.25,3,0,3.00
09/18/2005,18:42,1148.00,1148.00,1147.75,1147.75,0,18,18.00
09/18/2005,18:43,1147.75,1147.75,1147.75,1147.75,0,51,51.00
09/18/2005,18:44,1147.75,1148.00,1147.75,1147.75,40,35,75.00
09/18/2005,18:45,1147.50,1147.50,1147.25,1147.25,0,105,105.00
09/18/2005,18:46,1147.50,1147.50,1147.50,1147.50,11,0,11.00
09/18/2005,18:47,1147.50,1147.50,1147.50,1147.50,109,0,109.00
09/18/2005,18:50,1147.50,1147.50,1147.50,1147.50,28,0,28.00
09/18/2005,18:53,1147.50,1147.50,1147.50,1147.50,34,0,34.00
09/18/2005,18:54,1147.50,1147.50,1147.50,1147.50,2,0,2.00
09/18/2005,18:55,1147.50,1147.50,1147.50,1147.50,1,0,1.00
09/18/2005,18:57,1147.25,1147.50,1147.00,1147.25,7,201,208.00
09/18/2005,18:58,1147.50,1147.50,1147.50,1147.50,2,0,2.00
09/18/2005,18:59,1147.50,1147.75,1147.50,1147.50,160,1,161.00
09/18/2005,19:00,1147.50,1147.50,1147.50,1147.50,0,15,15.00
09/18/2005,19:01,1147.50,1147.50,1147.50,1147.50,0,29,29.00
09/18/2005,19:03,1147.25,1147.75,1147.25,1147.75,104,10,114.00
09/18/2005,19:05,1147.75,1147.75,1147.50,1147.50,2,3,5.00
09/18/2005,19:07,1147.75,1147.75,1147.50,1147.50,12,2,14.00
09/18/2005,19:09,1147.75,1147.75,1147.75,1147.75,7,0,7.00
09/18/2005,19:12,1147.75,1147.75,1147.75,1147.75,1,0,1.00
09/18/2005,19:13,1147.75,1147.75,1147.75,1147.75,2,0,2.00
09/18/2005,19:14,1147.75,1147.75,1147.75,1147.75,53,0,53.00
09/18/2005,19:15,1147.75,1147.75,1147.75,1147.75,29,0,29.00
09/18/2005,19:16,1147.75,1147.75,1147.75,1147.75,4,0,4.00
09/18/2005,19:17,1147.75,1147.75,1147.75,1147.75,1,0,1.00
09/18/2005,19:18,1147.75,1147.75,1147.75,1147.75,9,0,9.00
09/18/2005,19:19,1147.75,1147.75,1147.75,1147.75,10,0,10.00
09/18/2005,19:20,1147.75,1147.75,1147.75,1147.75,20,0,20.00
09/18/2005,19:21,1147.75,1147.75,1147.75,1147.75,11,0,11.00
09/18/2005,19:25,1147.75,1147.75,1147.75,1147.75,1,0,1.00
09/18/2005,19:29,1147.75,1147.75,1147.75,1147.75,1,0,1.00
09/18/2005,19:34,1148.00,1148.00,1148.00,1148.00,5,0,5.00
09/18/2005,19:35,1148.00,1148.00,1148.00,1148.00,1,0,1.00
09/18/2005,19:38,1147.75,1147.75,1147.75,1147.75,0,30,30.00
09/18/2005,19:40,1148.00,1148.00,1148.00,1148.00,4,0,4.00
09/18/2005,19:41,1147.75,1148.00,1147.75,1148.00,3,38,41.00
09/18/2005,19:42,1147.75,1148.00,1147.75,1148.00,11,1,12.00
09/18/2005,19:43,1147.75,1147.75,1147.75,1147.75,0,2,2.00
09/18/2005,19:46,1147.75,1147.75,1147.75,1147.75,0,1,1.00
09/18/2005,19:47,1147.75,1147.75,1147.75,1147.75,0,3,3.00
09/18/2005,19:48,1147.75,1147.75,1147.75,1147.75,0,1,1.00
09/18/2005,19:52,1148.00,1148.00,1148.00,1148.00,1,0,1.00
09/18/2005,19:54,1147.75,1148.00,1147.75,1148.00,2,1,3.00
09/18/2005,19:55,1148.00,1148.00,1148.00,1148.00,18,0,18.00
09/18/2005,19:56,1148.00,1148.00,1148.00,1148.00,2,0,2.00
09/18/2005,19:58,1148.00,1148.00,1147.75,1147.75,1,3,4.00
09/18/2005,19:59,1148.00,1148.00,1148.00,1148.00,4,0,4.00
09/18/2005,20:01,1147.75,1147.75,1147.75,1147.75,0,1,1.00
09/18/2005,20:03,1147.75,1147.75,1147.75,1147.75,0,1,1.00
09/18/2005,20:05,1148.00,1148.00,1148.00,1148.00,1,0,1.00
09/18/2005,20:07,1148.00,1148.00,1148.00,1148.00,1,0,1.00
09/18/2005,20:08,1148.00,1148.00,1148.00,1148.00,6,0,6.00
09/18/2005,20:09,1147.75,1147.75,1147.75,1147.75,0,2,2.00
09/18/2005,20:10,1148.00,1148.00,1148.00,1148.00,1,0,1.00
09/18/2005,20:11,1147.75,1147.75,1147.75,1147.75,0,1,1.00
09/18/2005,20:12,1148.00,1148.00,1148.00,1148.00,1,0,1.00
09/18/2005,20:14,1148.00,1148.00,1148.00,1148.00,1,0,1.00
09/18/2005,20:15,1148.00,1148.00,1147.75,1148.00,29,1,30.00
09/18/2005,20:16,1148.00,1148.00,1148.00,1148.00,58,0,58.00
09/18/2005,20:17,1148.00,1148.00,1148.00,1148.00,3,0,3.00
09/18/2005,20:18,1148.00,1148.00,1148.00,1148.00,1,0,1.00
09/18/2005,20:19,1148.00,1148.00,1148.00,1148.00,11,0,11.00
09/18/2005,20:21,1148.00,1148.00,1147.75,1147.75,4,1,5.00
09/18/2005,20:24,1147.75,1148.00,1147.75,1148.00,48,50,98.00
09/18/2005,20:25,1148.00,1148.00,1148.00,1148.00,14,0,14.00
09/18/2005,20:26,1148.00,1148.00,1148.00,1148.00,3,0,3.00
09/18/2005,20:28,1148.00,1148.00,1148.00,1148.00,102,0,102.00
09/18/2005,20:31,1148.00,1148.00,1148.00,1148.00,74,0,74.00
09/18/2005,20:32,1147.75,1147.75,1147.75,1147.75,0,50,50.00
09/18/2005,20:33,1147.75,1147.75,1147.75,1147.75,0,4,4.00
09/18/2005,20:36,1147.75,1147.75,1147.75,1147.75,0,17,17.00
09/18/2005,20:37,1147.75,1147.75,1147.75,1147.75,0,33,33.00
09/18/2005,20:38,1147.75,1147.75,1147.75,1147.75,0,19,19.00
09/18/2005,20:39,1147.75,1147.75,1147.75,1147.75,0,3,3.00
09/18/2005,20:40,1147.75,1147.75,1147.75,1147.75,0,1,1.00
09/18/2005,20:41,1147.75,1147.75,1147.75,1147.75,0,4,4.00
09/18/2005,20:42,1147.75,1147.75,1147.75,1147.75,0,1,1.00
09/18/2005,20:43,1147.75,1147.75,1147.75,1147.75,0,2,2.00
09/18/2005,20:44,1147.75,1147.75,1147.75,1147.75,0,4,4.00
09/18/2005,20:45,1147.75,1147.75,1147.25,1147.50,46,63,109.00
09/18/2005,20:46,1147.50,1147.50,1147.50,1147.50,27,0,27.00
09/18/2005,20:47,1147.50,1147.50,1147.50,1147.50,15,0,15.00
09/18/2005,20:48,1147.50,1147.50,1147.50,1147.50,7,0,7.00
09/18/2005,20:49,1147.50,1147.50,1147.50,1147.50,1,0,1.00
09/18/2005,20:52,1147.75,1147.75,1147.75,1147.75,2,0,2.00
09/18/2005,20:56,1147.50,1147.50,1147.50,1147.50,0,2,2.00
09/18/2005,20:57,1147.50,1147.50,1147.50,1147.50,0,1,1.00
09/18/2005,20:59,1147.50,1147.50,1147.50,1147.50,0,20,20.00
09/18/2005,21:00,1147.75,1147.75,1147.75,1147.75,2,0,2.00
09/18/2005,21:01,1147.75,1147.75,1147.75,1147.75,1,0,1.00
09/18/2005,21:03,1147.75,1147.75,1147.75,1147.75,6,0,6.00
09/18/2005,21:04,1147.75,1147.75,1147.75,1147.75,3,0,3.00
09/18/2005,21:05,1147.75,1147.75,1147.75,1147.75,2,0,2.00
09/18/2005,21:06,1147.50,1147.50,1147.50,1147.50,0,2,2.00
09/18/2005,21:10,1147.75,1147.75,1147.75,1147.75,1,0,1.00
09/18/2005,21:11,1147.75,1147.75,1147.75,1147.75,2,0,2.00
09/18/2005,21:16,1147.50,1147.75,1147.50,1147.75,9,4,13.00
09/18/2005,21:17,1147.75,1147.75,1147.75,1147.75,1,0,1.00
09/18/2005,21:21,1147.75,1147.75,1147.75,1147.75,3,0,3.00
09/18/2005,21:22,1147.75,1147.75,1147.50,1147.50,1,1,2.00
09/18/2005,21:23,1147.50,1147.50,1147.50,1147.50,0,5,5.00
09/18/2005,21:27,1147.75,1147.75,1147.75,1147.75,11,0,11.00
09/18/2005,21:28,1147.75,1147.75,1147.75,1147.75,52,0,52.00
09/18/2005,21:31,1148.00,1148.00,1148.00,1148.00,2,0,2.00
09/18/2005,21:32,1147.75,1147.75,1147.75,1147.75,0,5,5.00
09/18/2005,21:33,1147.75,1147.75,1147.75,1147.75,0,7,7.00
09/18/2005,21:36,1147.50,1147.50,1147.50,1147.50,0,8,8.00
09/18/2005,21:38,1147.75,1147.75,1147.75,1147.75,5,0,5.00
09/18/2005,21:41,1147.75,1147.75,1147.75,1147.75,5,0,5.00
09/18/2005,21:42,1147.75,1147.75,1147.75,1147.75,16,0,16.00
09/18/2005,21:43,1147.75,1147.75,1147.75,1147.75,3,0,3.00
09/18/2005,21:44,1147.75,1147.75,1147.75,1147.75,2,0,2.00
09/18/2005,21:45,1147.75,1147.75,1147.50,1147.50,2,1,3.00
09/18/2005,21:46,1147.75,1147.75,1147.75,1147.75,8,0,8.00
09/18/2005,21:47,1147.75,1147.75,1147.75,1147.75,1,0,1.00
09/18/2005,21:51,1147.50,1147.50,1147.50,1147.50,0,2,2.00
09/18/2005,21:56,1147.50,1147.50,1147.50,1147.50,0,2,2.00
09/18/2005,21:57,1147.50,1147.75,1147.50,1147.75,1,60,61.00
09/18/2005,21:58,1147.75,1147.75,1147.75,1147.75,1,0,1.00
09/18/2005,21:59,1147.50,1147.50,1147.50,1147.50,0,44,44.00
09/18/2005,22:00,1147.50,1147.50,1147.50,1147.50,0,1,1.00
09/18/2005,22:01,1147.50,1147.50,1147.50,1147.50,0,45,45.00
09/18/2005,22:02,1147.50,1147.50,1147.50,1147.50,0,19,19.00
09/18/2005,22:03,1147.50,1147.50,1147.50,1147.50,0,5,5.00
09/18/2005,22:04,1147.50,1147.50,1147.50,1147.50,0,9,9.00
09/18/2005,22:05,1147.50,1147.50,1147.50,1147.50,0,2,2.00
09/18/2005,22:09,1147.25,1147.25,1147.25,1147.25,0,1,1.00
09/18/2005,22:10,1147.50,1147.50,1147.50,1147.50,19,0,19.00
09/18/2005,22:12,1147.50,1147.50,1147.50,1147.50,1,0,1.00
09/18/2005,22:16,1147.50,1147.50,1147.50,1147.50,3,0,3.00
09/18/2005,22:26,1147.75,1147.75,1147.75,1147.75,1,0,1.00
09/18/2005,22:27,1147.75,1147.75,1147.75,1147.75,15,0,15.00
09/18/2005,22:29,1147.50,1147.50,1147.50,1147.50,0,5,5.00
09/18/2005,22:30,1147.50,1147.50,1147.50,1147.50,0,1,1.00
09/18/2005,22:33,1147.75,1147.75,1147.75,1147.75,8,0,8.00
09/18/2005,22:36,1147.75,1147.75,1147.75,1147.75,1,0,1.00
09/18/2005,22:37,1147.50,1147.50,1147.50,1147.50,0,5,5.00
09/18/2005,22:39,1147.75,1147.75,1147.75,1147.75,10,0,10.00
09/18/2005,22:40,1147.75,1147.75,1147.75,1147.75,1,0,1.00
09/18/2005,22:41,1147.75,1147.75,1147.75,1147.75,5,0,5.00
09/18/2005,22:42,1147.75,1147.75,1147.75,1147.75,4,0,4.00
09/18/2005,22:43,1147.75,1147.75,1147.75,1147.75,5,0,5.00
09/18/2005,22:44,1147.75,1147.75,1147.50,1147.75,4,2,6.00
09/18/2005,22:45,1147.75,1147.75,1147.75,1147.75,3,0,3.00
09/18/2005,22:49,1147.75,1148.00,1147.75,1148.00,3,0,3.00
09/18/2005,22:50,1147.75,1147.75,1147.75,1147.75,0,1,1.00
09/18/2005,22:51,1147.50,1147.50,1147.50,1147.50,0,2,2.00
09/18/2005,22:52,1147.75,1147.75,1147.75,1147.75,2,0,2.00
09/18/2005,23:01,1147.75,1147.75,1147.75,1147.75,4,0,4.00
09/18/2005,23:03,1147.75,1147.75,1147.75,1147.75,8,0,8.00
09/18/2005,23:04,1147.75,1147.75,1147.75,1147.75,6,0,6.00
09/18/2005,23:05,1147.75,1147.75,1147.75,1147.75,1,0,1.00
09/18/2005,23:07,1147.75,1147.75,1147.75,1147.75,1,0,1.00
09/18/2005,23:09,1148.00,1148.00,1148.00,1148.00,1,0,1.00
09/18/2005,23:10,1147.75,1147.75,1147.75,1147.75,0,3,3.00
09/18/2005,23:11,1147.75,1147.75,1147.75,1147.75,0,1,1.00
09/18/2005,23:12,1147.75,1147.75,1147.75,1147.75,0,2,2.00
09/18/2005,23:13,1147.75,1147.75,1147.75,1147.75,0,6,6.00
09/18/2005,23:14,1147.50,1147.50,1147.50,1147.50,0,35,35.00
09/18/2005,23:15,1147.50,1147.50,1147.50,1147.50,0,5,5.00
09/18/2005,23:16,1147.50,1147.50,1147.50,1147.50,0,7,7.00
09/18/2005,23:20,1147.50,1147.50,1147.50,1147.50,0,7,7.00
09/18/2005,23:21,1147.50,1147.75,1147.50,1147.75,3,2,5.00
09/18/2005,23:22,1147.75,1147.75,1147.75,1147.75,7,0,7.00
09/18/2005,23:23,1147.75,1147.75,1147.75,1147.75,17,0,17.00
09/18/2005,23:24,1147.75,1147.75,1147.75,1147.75,11,0,11.00
09/18/2005,23:25,1147.75,1147.75,1147.75,1147.75,3,0,3.00
09/18/2005,23:27,1147.75,1147.75,1147.75,1147.75,1,0,1.00
09/18/2005,23:28,1147.75,1147.75,1147.75,1147.75,1,0,1.00
09/18/2005,23:29,1147.75,1147.75,1147.75,1147.75,1,0,1.00
09/18/2005,23:30,1147.75,1147.75,1147.75,1147.75,6,0,6.00
09/18/2005,23:31,1147.75,1147.75,1147.75,1147.75,1,0,1.00
09/18/2005,23:32,1147.75,1147.75,1147.75,1147.75,6,0,6.00
09/18/2005,23:33,1147.75,1147.75,1147.75,1147.75,2,0,2.00
09/18/2005,23:36,1148.00,1148.00,1147.75,1147.75,2,1,3.00
09/18/2005,23:37,1147.75,1147.75,1147.75,1147.75,0,2,2.00
09/18/2005,23:38,1147.75,1147.75,1147.75,1147.75,0,46,46.00
09/18/2005,23:39,1147.75,1147.75,1147.75,1147.75,0,1,1.00
09/18/2005,23:41,1148.00,1148.00,1147.75,1147.75,1,4,5.00
09/18/2005,23:42,1147.50,1147.50,1147.25,1147.25,0,17,17.00
09/18/2005,23:46,1147.50,1147.50,1147.50,1147.50,33,0,33.00
09/18/2005,23:54,1147.75,1147.75,1147.75,1147.75,24,0,24.00
09/18/2005,23:57,1147.75,1147.75,1147.75,1147.75,2,0,2.00
09/19/2005,00:00,1147.50,1147.50,1147.50,1147.50,0,1,1.00
09/19/2005,00:03,1147.75,1147.75,1147.75,1147.75,5,0,5.00
09/19/2005,00:04,1147.75,1147.75,1147.75,1147.75,3,0,3.00
09/19/2005,00:08,1148.00,1148.00,1148.00,1148.00,1,0,1.00
09/19/2005,00:13,1147.75,1147.75,1147.75,1147.75,0,1,1.00
09/19/2005,00:14,1147.75,1147.75,1147.75,1147.75,0,7,7.00
09/19/2005,00:16,1147.75,1147.75,1147.75,1147.75,0,6,6.00
09/19/2005,00:18,1148.00,1148.00,1148.00,1148.00,1,0,1.00
09/19/2005,00:21,1147.75,1147.75,1147.75,1147.75,0,2,2.00
09/19/2005,00:22,1147.75,1147.75,1147.75,1147.75,0,1,1.00
09/19/2005,00:24,1147.75,1147.75,1147.75,1147.75,0,3,3.00
09/19/2005,00:25,1147.75,1147.75,1147.75,1147.75,0,2,2.00
09/19/2005,00:27,1147.75,1147.75,1147.75,1147.75,0,1,1.00
09/19/2005,00:35,1147.75,1147.75,1147.75,1147.75,0,5,5.00
09/19/2005,00:36,1147.75,1147.75,1147.75,1147.75,0,1,1.00
09/19/2005,00:38,1147.50,1147.50,1147.50,1147.50,0,2,2.00
09/19/2005,00:40,1147.75,1147.75,1147.75,1147.75,2,0,2.00
09/19/2005,00:41,1147.75,1147.75,1147.75,1147.75,18,0,18.00
09/19/2005,00:42,1147.75,1147.75,1147.75,1147.75,1,0,1.00
09/19/2005,00:43,1147.75,1147.75,1147.75,1147.75,9,0,9.00
09/19/2005,00:44,1147.75,1147.75,1147.75,1147.75,1,0,1.00
09/19/2005,00:45,1147.75,1147.75,1147.75,1147.75,3,0,3.00
09/19/2005,00:47,1147.75,1148.00,1147.75,1148.00,2,0,2.00
09/19/2005,00:48,1147.75,1147.75,1147.75,1147.75,0,1,1.00
09/19/2005,00:51,1148.00,1148.00,1148.00,1148.00,2,0,2.00
09/19/2005,00:52,1148.00,1148.00,1148.00,1148.00,10,0,10.00
09/19/2005,00:53,1147.75,1147.75,1147.75,1147.75,0,2,2.00
09/19/2005,00:54,1147.75,1147.75,1147.75,1147.75,0,35,35.00
09/19/2005,00:55,1147.75,1147.75,1147.75,1147.75,0,30,30.00
09/19/2005,00:56,1147.75,1147.75,1147.75,1147.75,0,73,73.00
09/19/2005,00:58,1147.50,1147.50,1147.50,1147.50,0,1,1.00
09/19/2005,00:59,1147.75,1147.75,1147.50,1147.50,1,31,32.00
09/19/2005,01:00,1147.50,1147.75,1147.50,1147.75,1,1,2.00
09/19/2005,01:01,1147.50,1147.50,1147.25,1147.25,0,122,122.00
09/19/2005,01:02,1147.75,1147.75,1147.75,1147.75,1,0,1.00
09/19/2005,01:04,1147.75,1147.75,1147.75,1147.75,4,0,4.00
09/19/2005,01:05,1147.50,1147.50,1147.50,1147.50,0,1,1.00
09/19/2005,01:06,1147.50,1147.50,1147.50,1147.50,0,10,10.00
09/19/2005,01:07,1147.50,1147.50,1147.50,1147.50,0,21,21.00
09/19/2005,01:08,1147.50,1147.50,1147.25,1147.25,0,42,42.00
09/19/2005,01:09,1147.25,1147.25,1147.00,1147.25,8,46,54.00
09/19/2005,01:10,1147.25,1147.25,1147.00,1147.00,16,66,82.00
09/19/2005,01:11,1147.00,1147.00,1147.00,1147.00,0,78,78.00
09/19/2005,01:12,1147.00,1147.00,1147.00,1147.00,0,20,20.00
09/19/2005,01:13,1147.00,1147.25,1147.00,1147.25,2,20,22.00
09/19/2005,01:15,1147.25,1147.25,1147.00,1147.00,4,2,6.00
09/19/2005,01:16,1147.25,1147.25,1147.25,1147.25,2,0,2.00
09/19/2005,01:17,1147.00,1147.00,1147.00,1147.00,0,25,25.00
09/19/2005,01:19,1147.00,1147.00,1147.00,1147.00,0,50,50.00
09/19/2005,01:20,1147.25,1147.25,1147.25,1147.25,4,0,4.00
09/19/2005,01:21,1147.25,1147.50,1147.25,1147.50,41,0,41.00
09/19/2005,01:22,1147.50,1147.50,1147.25,1147.50,41,6,47.00
09/19/2005,01:23,1147.50,1147.75,1147.25,1147.75,100,41,141.00
09/19/2005,01:24,1147.75,1147.75,1147.50,1147.75,65,27,92.00
09/19/2005,01:26,1147.75,1147.75,1147.50,1147.50,10,27,37.00
09/19/2005,01:29,1147.50,1147.50,1147.50,1147.50,0,1,1.00
09/19/2005,01:30,1147.50,1147.50,1147.50,1147.50,0,2,2.00
09/19/2005,01:31,1147.75,1147.75,1147.50,1147.50,14,1,15.00
09/19/2005,01:32,1147.75,1148.00,1147.75,1148.00,30,0,30.00
09/19/2005,01:36,1147.75,1148.00,1147.75,1148.00,2,2,4.00
09/19/2005,01:37,1148.00,1148.00,1147.75,1147.75,13,26,39.00
09/19/2005,01:39,1147.75,1147.75,1147.75,1147.75,0,3,3.00
09/19/2005,01:40,1147.75,1147.75,1147.50,1147.50,0,25,25.00
09/19/2005,01:43,1147.75,1147.75,1147.50,1147.50,10,70,80.00
09/19/2005,01:44,1147.50,1147.75,1147.50,1147.75,30,5,35.00
09/19/2005,01:45,1147.50,1147.75,1147.50,1147.75,1,5,6.00
09/19/2005,01:46,1147.50,1147.50,1147.50,1147.50,0,5,5.00
09/19/2005,01:47,1147.50,1147.75,1147.25,1147.25,2,57,59.00
09/19/2005,01:48,1147.50,1147.50,1147.50,1147.50,15,0,15.00
09/19/2005,01:49,1147.50,1147.50,1147.50,1147.50,5,0,5.00
09/19/2005,01:51,1147.25,1147.25,1147.25,1147.25,0,1,1.00
09/19/2005,01:52,1147.25,1147.25,1147.25,1147.25,0,55,55.00
09/19/2005,01:53,1147.25,1147.25,1147.25,1147.25,0,1,1.00
09/19/2005,01:54,1147.00,1147.25,1147.00,1147.25,2,36,38.00
09/19/2005,01:55,1147.00,1147.00,1146.75,1146.75,7,226,233.00
09/19/2005,01:56,1146.75,1146.75,1146.50,1146.75,40,86,126.00
09/19/2005,01:57,1147.00,1147.00,1146.75,1146.75,6,30,36.00
09/19/2005,01:58,1146.75,1146.75,1146.75,1146.75,0,42,42.00
09/19/2005,01:59,1147.00,1147.00,1146.50,1146.50,50,35,85.00
09/19/2005,02:00,1146.50,1147.00,1146.50,1146.75,71,153,224.00
09/19/2005,02:01,1146.75,1147.50,1146.75,1147.50,329,133,462.00
09/19/2005,02:02,1147.50,1147.50,1146.50,1146.50,27,194,221.00
09/19/2005,02:03,1146.50,1146.75,1146.50,1146.75,8,31,39.00
09/19/2005,02:04,1146.75,1146.75,1146.75,1146.75,119,0,119.00
09/19/2005,02:05,1146.75,1146.75,1146.50,1146.50,109,149,258.00
09/19/2005,02:06,1146.50,1147.00,1146.50,1147.00,71,1,72.00
09/19/2005,02:07,1147.25,1147.25,1147.00,1147.00,16,68,84.00
09/19/2005,02:08,1147.00,1147.00,1146.50,1147.00,7,106,113.00
09/19/2005,02:09,1146.75,1146.75,1146.25,1146.50,45,164,209.00
09/19/2005,02:10,1146.50,1146.50,1146.00,1146.00,8,252,260.00
09/19/2005,02:11,1146.25,1146.25,1146.25,1146.25,9,0,9.00
09/19/2005,02:12,1146.50,1146.75,1146.50,1146.75,77,0,77.00
09/19/2005,02:13,1146.75,1147.00,1146.75,1146.75,66,48,114.00
09/19/2005,02:14,1147.00,1147.25,1146.50,1146.50,157,456,613.00
09/19/2005,02:15,1146.75,1146.75,1146.25,1146.75,114,167,281.00
09/19/2005,02:16,1146.75,1146.75,1146.50,1146.75,33,5,38.00
09/19/2005,02:17,1146.75,1147.00,1146.50,1146.75,240,281,521.00
09/19/2005,02:18,1147.00,1147.25,1146.75,1147.25,148,57,205.00
09/19/2005,02:19,1147.25,1147.50,1147.00,1147.25,185,82,267.00
09/19/2005,02:20,1147.25,1147.25,1147.00,1147.00,3,91,94.00
09/19/2005,02:21,1147.00,1147.00,1146.75,1147.00,66,40,106.00
09/19/2005,02:22,1147.00,1147.00,1146.75,1146.75,102,1,103.00
09/19/2005,02:23,1146.75,1147.25,1146.50,1147.25,65,26,91.00
09/19/2005,02:24,1147.00,1147.00,1146.50,1146.50,156,232,388.00
09/19/2005,02:25,1146.75,1146.75,1146.50,1146.50,65,20,85.00
09/19/2005,02:26,1146.75,1147.00,1146.75,1147.00,158,0,158.00
09/19/2005,02:27,1147.00,1147.25,1147.00,1147.00,21,59,80.00
09/19/2005,02:28,1147.00,1147.25,1147.00,1147.25,2,12,14.00
09/19/2005,02:29,1147.00,1147.00,1147.00,1147.00,0,5,5.00
09/19/2005,02:30,1147.00,1147.25,1146.75,1147.25,102,21,123.00
09/19/2005,02:31,1147.00,1147.00,1146.75,1147.00,40,45,85.00
09/19/2005,02:32,1147.00,1147.00,1146.75,1147.00,6,22,28.00
09/19/2005,02:33,1147.00,1147.25,1147.00,1147.25,48,2,50.00
09/19/2005,02:34,1147.25,1147.25,1147.00,1147.25,60,5,65.00
09/19/2005,02:35,1147.50,1147.50,1147.50,1147.50,5,0,5.00
09/19/2005,02:36,1147.25,1147.25,1147.25,1147.25,0,46,46.00
09/19/2005,02:37,1147.00,1147.25,1147.00,1147.25,2,19,21.00
09/19/2005,02:38,1147.00,1147.25,1147.00,1147.25,1,13,14.00
09/19/2005,02:39,1147.00,1147.00,1147.00,1147.00,0,89,89.00
09/19/2005,02:40,1147.25,1147.25,1147.25,1147.25,47,0,47.00
09/19/2005,02:41,1147.25,1147.25,1147.00,1147.25,36,5,41.00
09/19/2005,02:42,1147.25,1147.50,1147.25,1147.50,2,0,2.00
09/19/2005,02:43,1147.25,1147.50,1147.25,1147.50,70,47,117.00
09/19/2005,02:44,1147.50,1147.50,1147.50,1147.50,1,0,1.00
09/19/2005,02:45,1147.75,1147.75,1147.50,1147.75,41,5,46.00
09/19/2005,02:46,1148.00,1148.00,1147.75,1147.75,84,25,109.00
09/19/2005,02:47,1147.75,1148.00,1147.75,1148.00,51,63,114.00
09/19/2005,02:48,1148.00,1148.00,1148.00,1148.00,15,0,15.00
09/19/2005,02:49,1147.75,1148.00,1147.75,1148.00,58,87,145.00
09/19/2005,02:50,1148.25,1148.50,1148.25,1148.50,204,32,236.00
09/19/2005,02:51,1148.50,1148.50,1148.50,1148.50,48,0,48.00
09/19/2005,02:52,1148.50,1148.50,1148.50,1148.50,116,0,116.00
09/19/2005,02:53,1148.50,1148.50,1148.25,1148.25,52,5,57.00
09/19/2005,02:54,1148.25,1148.25,1148.25,1148.25,0,35,35.00
09/19/2005,02:55,1148.25,1148.25,1148.25,1148.25,0,44,44.00
09/19/2005,02:56,1148.50,1148.50,1148.50,1148.50,43,0,43.00
09/19/2005,02:57,1148.50,1148.50,1148.50,1148.50,241,0,241.00
09/19/2005,02:58,1148.25,1148.25,1148.25,1148.25,0,15,15.00
09/19/2005,02:59,1148.50,1148.50,1148.25,1148.25,145,6,151.00
09/19/2005,03:00,1148.50,1148.50,1148.50,1148.50,58,0,58.00
09/19/2005,03:01,1148.50,1148.50,1148.25,1148.25,42,6,48.00
09/19/2005,03:02,1148.50,1148.50,1148.25,1148.25,10,58,68.00
09/19/2005,03:03,1148.25,1148.25,1148.25,1148.25,0,28,28.00
09/19/2005,03:04,1148.25,1148.25,1148.25,1148.25,0,4,4.00
09/19/2005,03:05,1148.00,1148.25,1148.00,1148.25,5,5,10.00
09/19/2005,03:06,1148.00,1148.00,1147.75,1148.00,68,302,370.00
09/19/2005,03:07,1148.00,1148.25,1148.00,1148.00,26,28,54.00
09/19/2005,03:08,1148.00,1148.25,1148.00,1148.25,152,24,176.00
09/19/2005,03:09,1148.25,1148.25,1148.25,1148.25,10,0,10.00
09/19/2005,03:10,1148.50,1148.50,1148.00,1148.25,2,59,61.00
09/19/2005,03:11,1148.25,1148.50,1148.25,1148.50,76,0,76.00
09/19/2005,03:12,1148.25,1148.75,1148.25,1148.50,123,11,134.00
09/19/2005,03:13,1148.25,1148.50,1148.25,1148.25,2,7,9.00
09/19/2005,03:14,1148.50,1148.50,1148.25,1148.25,6,5,11.00
09/19/2005,03:16,1148.25,1148.25,1148.25,1148.25,0,15,15.00
09/19/2005,03:17,1148.50,1148.75,1148.50,1148.50,90,37,127.00
09/19/2005,03:18,1148.25,1148.25,1148.25,1148.25,0,15,15.00
09/19/2005,03:19,1148.25,1148.25,1148.25,1148.25,0,5,5.00
09/19/2005,03:20,1148.25,1148.50,1148.25,1148.25,6,9,15.00
09/19/2005,03:22,1148.25,1148.25,1148.25,1148.25,0,5,5.00
09/19/2005,03:23,1148.25,1148.25,1148.25,1148.25,0,6,6.00
09/19/2005,03:24,1148.25,1148.50,1148.00,1148.25,74,150,224.00
09/19/2005,03:25,1148.00,1148.00,1147.75,1147.75,0,93,93.00
09/19/2005,03:26,1147.75,1147.75,1147.50,1147.75,51,113,164.00
09/19/2005,03:27,1147.75,1147.75,1147.50,1147.50,152,5,157.00
09/19/2005,03:28,1147.75,1147.75,1147.75,1147.75,37,0,37.00
09/19/2005,03:29,1147.50,1147.50,1147.50,1147.50,0,98,98.00
09/19/2005,03:30,1147.50,1147.50,1147.50,1147.50,0,10,10.00
09/19/2005,03:31,1147.50,1147.50,1147.25,1147.25,50,81,131.00
09/19/2005,03:32,1147.25,1147.25,1147.25,1147.25,0,2,2.00
09/19/2005,03:33,1147.50,1147.50,1147.25,1147.25,29,5,34.00
09/19/2005,03:35,1147.25,1147.50,1147.00,1147.50,13,114,127.00
09/19/2005,03:36,1147.25,1147.25,1147.25,1147.25,0,13,13.00
09/19/2005,03:37,1147.25,1147.25,1147.00,1147.25,130,32,162.00
09/19/2005,03:38,1147.25,1147.25,1147.25,1147.25,92,0,92.00
09/19/2005,03:39,1147.25,1147.50,1147.25,1147.50,101,0,101.00
09/19/2005,03:40,1147.50,1147.50,1147.25,1147.50,72,100,172.00
09/19/2005,03:41,1147.25,1147.25,1147.00,1147.25,45,100,145.00
09/19/2005,03:42,1147.00,1147.25,1147.00,1147.25,8,5,13.00
09/19/2005,03:43,1147.50,1147.50,1147.50,1147.50,1,0,1.00
09/19/2005,03:44,1147.25,1147.25,1147.25,1147.25,0,10,10.00
09/19/2005,03:45,1147.25,1147.25,1147.25,1147.25,0,64,64.00
09/19/2005,03:46,1147.00,1147.25,1147.00,1147.25,5,5,10.00
09/19/2005,03:47,1147.25,1147.25,1147.25,1147.25,5,0,5.00
09/19/2005,03:49,1147.25,1147.50,1147.25,1147.50,72,0,72.00
09/19/2005,03:50,1147.75,1147.75,1147.50,1147.50,1,5,6.00
09/19/2005,03:51,1147.50,1147.75,1147.50,1147.50,111,5,116.00
09/19/2005,03:52,1147.50,1147.50,1147.50,1147.50,0,47,47.00
09/19/2005,03:53,1147.50,1147.50,1147.25,1147.50,111,62,173.00
09/19/2005,03:54,1147.50,1147.50,1147.25,1147.25,42,1,43.00
09/19/2005,03:55,1147.50,1147.50,1147.50,1147.50,8,0,8.00
09/19/2005,03:56,1147.50,1147.50,1147.50,1147.50,70,0,70.00
09/19/2005,03:57,1147.50,1147.50,1147.50,1147.50,11,0,11.00
09/19/2005,03:58,1147.50,1147.75,1147.25,1147.50,58,4,62.00
09/19/2005,03:59,1147.50,1147.50,1147.50,1147.50,0,10,10.00
09/19/2005,04:00,1147.50,1147.75,1147.50,1147.50,2,7,9.00
09/19/2005,04:01,1147.50,1147.50,1147.50,1147.50,0,7,7.00
09/19/2005,04:02,1147.25,1147.25,1147.25,1147.25,0,5,5.00
09/19/2005,04:03,1147.75,1147.75,1147.50,1147.50,4,55,59.00
09/19/2005,04:05,1147.50,1147.75,1147.50,1147.75,1,5,6.00
09/19/2005,04:06,1147.75,1147.75,1147.75,1147.75,97,0,97.00
09/19/2005,04:07,1147.75,1148.00,1147.75,1148.00,6,0,6.00
09/19/2005,04:09,1147.75,1147.75,1147.75,1147.75,0,13,13.00
09/19/2005,04:10,1147.75,1147.75,1147.75,1147.75,0,5,5.00
09/19/2005,04:11,1147.75,1147.75,1147.75,1147.75,0,29,29.00
09/19/2005,04:12,1147.50,1147.75,1147.50,1147.75,7,1,8.00
09/19/2005,04:13,1147.75,1147.75,1147.75,1147.75,10,0,10.00
09/19/2005,04:14,1147.75,1147.75,1147.50,1147.50,43,19,62.00
09/19/2005,04:16,1147.50,1147.50,1147.50,1147.50,0,12,12.00
09/19/2005,04:17,1147.50,1147.50,1147.50,1147.50,0,5,5.00
09/19/2005,04:18,1147.50,1147.50,1147.50,1147.50,0,2,2.00
09/19/2005,04:19,1147.75,1148.00,1147.75,1148.00,174,0,174.00
09/19/2005,04:20,1147.75,1148.00,1147.75,1148.00,1,5,6.00
09/19/2005,04:21,1147.75,1147.75,1147.75,1147.75,0,5,5.00
09/19/2005,04:23,1147.75,1147.75,1147.75,1147.75,0,5,5.00
09/19/2005,04:25,1147.75,1148.00,1147.75,1148.00,2,5,7.00
09/19/2005,04:27,1147.75,1147.75,1147.75,1147.75,0,47,47.00
09/19/2005,04:28,1147.75,1147.75,1147.75,1147.75,0,26,26.00
09/19/2005,04:29,1147.50,1147.75,1147.50,1147.75,5,6,11.00
09/19/2005,04:30,1147.50,1147.75,1147.50,1147.75,18,5,23.00
09/19/2005,04:31,1147.75,1147.75,1147.75,1147.75,23,0,23.00
09/19/2005,04:32,1147.75,1148.00,1147.75,1148.00,89,0,89.00
09/19/2005,04:33,1148.25,1148.25,1148.00,1148.00,1,17,18.00
09/19/2005,04:34,1148.00,1148.00,1148.00,1148.00,0,7,7.00
09/19/2005,04:35,1148.00,1148.00,1147.75,1148.00,12,19,31.00
09/19/2005,04:36,1147.75,1147.75,1147.75,1147.75,0,4,4.00
09/19/2005,04:37,1147.75,1148.00,1147.75,1148.00,12,5,17.00
09/19/2005,04:38,1148.00,1148.00,1148.00,1148.00,13,0,13.00
09/19/2005,04:39,1148.25,1148.25,1148.25,1148.25,9,0,9.00
09/19/2005,04:41,1148.25,1148.25,1148.25,1148.25,51,0,51.00
09/19/2005,04:42,1148.25,1148.50,1148.25,1148.50,6,0,6.00
09/19/2005,04:43,1148.50,1148.50,1148.50,1148.50,33,0,33.00
09/19/2005,04:44,1148.50,1148.50,1148.50,1148.50,84,0,84.00
09/19/2005,04:45,1148.50,1148.50,1148.50,1148.50,4,0,4.00
09/19/2005,04:46,1148.50,1148.50,1148.50,1148.50,5,0,5.00
09/19/2005,04:48,1148.50,1148.50,1148.50,1148.50,55,0,55.00
09/19/2005,04:49,1148.50,1148.50,1148.50,1148.50,94,0,94.00
09/19/2005,04:50,1148.50,1148.50,1148.50,1148.50,76,0,76.00
09/19/2005,04:51,1148.25,1148.25,1148.25,1148.25,0,1,1.00
09/19/2005,04:52,1148.50,1148.50,1148.50,1148.50,78,0,78.00
09/19/2005,04:53,1148.50,1148.50,1148.50,1148.50,22,0,22.00
09/19/2005,04:54,1148.50,1148.50,1148.50,1148.50,2,0,2.00
09/19/2005,04:55,1148.25,1148.50,1148.25,1148.50,9,40,49.00
09/19/2005,04:57,1148.50,1148.50,1148.50,1148.50,40,0,40.00
09/19/2005,04:58,1148.50,1148.50,1148.25,1148.25,38,85,123.00
09/19/2005,04:59,1148.25,1148.25,1148.25,1148.25,0,37,37.00
09/19/2005,05:00,1148.25,1148.25,1148.00,1148.00,0,4,4.00
09/19/2005,05:01,1148.00,1148.25,1148.00,1148.25,1,5,6.00
09/19/2005,05:02,1148.25,1148.25,1148.00,1148.00,12,2,14.00
09/19/2005,05:03,1148.25,1148.25,1147.75,1147.75,3,54,57.00
09/19/2005,05:04,1148.00,1148.00,1148.00,1148.00,12,0,12.00
09/19/2005,05:05,1148.00,1148.00,1147.75,1147.75,11,2,13.00
09/19/2005,05:06,1147.75,1148.00,1147.75,1148.00,25,3,28.00
09/19/2005,05:10,1148.00,1148.00,1148.00,1148.00,9,0,9.00
09/19/2005,05:11,1148.00,1148.00,1148.00,1148.00,2,0,2.00
09/19/2005,05:12,1148.00,1148.00,1147.75,1147.75,10,1,11.00
09/19/2005,05:13,1148.25,1148.25,1147.75,1147.75,2,3,5.00
09/19/2005,05:14,1148.00,1148.00,1148.00,1148.00,3,0,3.00
09/19/2005,05:20,1148.00,1148.00,1148.00,1148.00,5,0,5.00
09/19/2005,05:23,1148.00,1148.00,1147.75,1148.00,121,3,124.00
09/19/2005,05:24,1148.00,1148.00,1148.00,1148.00,5,0,5.00
09/19/2005,05:27,1148.00,1148.00,1148.00,1148.00,4,0,4.00
09/19/2005,05:28,1148.25,1148.25,1148.25,1148.25,1,0,1.00
09/19/2005,05:30,1148.25,1148.25,1148.00,1148.00,5,1,6.00
09/19/2005,05:31,1148.25,1148.25,1148.25,1148.25,39,0,39.00
09/19/2005,05:32,1148.25,1148.25,1147.75,1148.00,43,92,135.00
09/19/2005,05:33,1148.25,1148.25,1148.25,1148.25,1,0,1.00
09/19/2005,05:37,1148.00,1148.00,1147.75,1148.00,1,15,16.00
09/19/2005,05:38,1148.00,1148.00,1148.00,1148.00,57,0,57.00
09/19/2005,05:39,1148.00,1148.00,1148.00,1148.00,6,0,6.00
09/19/2005,05:40,1148.00,1148.00,1147.75,1147.75,2,1,3.00
09/19/2005,05:44,1147.75,1147.75,1147.50,1147.50,0,226,226.00
09/19/2005,05:45,1147.75,1147.75,1147.75,1147.75,91,0,91.00
09/19/2005,05:46,1147.50,1147.50,1147.50,1147.50,0,27,27.00
09/19/2005,05:47,1147.50,1147.50,1147.50,1147.50,0,25,25.00
09/19/2005,05:50,1147.50,1147.50,1147.50,1147.50,0,187,187.00
09/19/2005,05:51,1147.50,1147.50,1147.50,1147.50,0,1,1.00
09/19/2005,05:52,1147.75,1147.75,1147.75,1147.75,96,0,96.00
09/19/2005,05:53,1147.75,1147.75,1147.75,1147.75,71,0,71.00
09/19/2005,05:55,1147.75,1147.75,1147.75,1147.75,7,0,7.00
09/19/2005,05:56,1147.75,1147.75,1147.75,1147.75,5,0,5.00
09/19/2005,05:57,1147.75,1148.00,1147.75,1148.00,35,0,35.00
09/19/2005,05:58,1148.00,1148.00,1147.75,1147.75,5,1,6.00
09/19/2005,05:59,1148.00,1148.00,1148.00,1148.00,1,0,1.00
09/19/2005,06:01,1148.00,1148.00,1148.00,1148.00,47,0,47.00
09/19/2005,06:02,1148.00,1148.00,1148.00,1148.00,37,0,37.00
09/19/2005,06:07,1147.75,1147.75,1147.75,1147.75,0,50,50.00
09/19/2005,06:08,1147.75,1147.75,1147.75,1147.75,0,128,128.00
09/19/2005,06:09,1147.75,1147.75,1147.50,1147.50,0,137,137.00
09/19/2005,06:10,1147.75,1147.75,1147.75,1147.75,20,0,20.00
09/19/2005,06:11,1147.75,1147.75,1147.75,1147.75,1,0,1.00
09/19/2005,06:13,1147.50,1147.50,1147.25,1147.25,25,191,216.00
09/19/2005,06:14,1147.50,1147.50,1147.50,1147.50,4,0,4.00
09/19/2005,06:16,1147.75,1147.75,1147.50,1147.50,6,2,8.00
09/19/2005,06:18,1147.75,1147.75,1147.75,1147.75,1,0,1.00
09/19/2005,06:19,1147.50,1147.50,1147.50,1147.50,0,2,2.00
09/19/2005,06:20,1147.50,1147.50,1147.50,1147.50,0,10,10.00
09/19/2005,06:22,1147.50,1147.50,1147.50,1147.50,0,104,104.00
09/19/2005,06:23,1147.50,1147.50,1147.25,1147.50,1,15,16.00
09/19/2005,06:24,1147.75,1147.75,1147.75,1147.75,50,0,50.00
09/19/2005,06:25,1147.50,1147.50,1147.50,1147.50,0,2,2.00
09/19/2005,06:26,1147.75,1147.75,1147.75,1147.75,6,0,6.00
09/19/2005,06:27,1147.75,1147.75,1147.75,1147.75,1,0,1.00
09/19/2005,06:29,1147.75,1147.75,1147.75,1147.75,1,0,1.00
09/19/2005,06:30,1147.75,1147.75,1147.75,1147.75,3,0,3.00
09/19/2005,06:32,1147.75,1147.75,1147.75,1147.75,51,0,51.00
09/19/2005,06:33,1147.75,1147.75,1147.75,1147.75,12,0,12.00
09/19/2005,06:35,1147.75,1147.75,1147.75,1147.75,20,0,20.00
09/19/2005,06:36,1147.75,1147.75,1147.75,1147.75,11,0,11.00
09/19/2005,06:37,1147.75,1147.75,1147.75,1147.75,120,0,120.00
09/19/2005,06:38,1147.75,1147.75,1147.75,1147.75,1,0,1.00
09/19/2005,06:39,1147.75,1147.75,1147.25,1147.25,4,189,193.00
09/19/2005,06:40,1147.50,1147.50,1147.25,1147.25,4,1,5.00
09/19/2005,06:42,1147.50,1147.50,1147.50,1147.50,40,0,40.00
09/19/2005,06:43,1147.50,1147.50,1147.50,1147.50,2,0,2.00
09/19/2005,06:44,1147.50,1147.50,1147.25,1147.25,1,1,2.00
09/19/2005,06:47,1147.50,1147.50,1147.25,1147.25,52,1,53.00
09/19/2005,06:48,1147.50,1147.50,1147.25,1147.25,2,1,3.00
09/19/2005,06:49,1147.50,1147.50,1147.25,1147.50,3,1,4.00
09/19/2005,06:50,1147.50,1147.75,1147.25,1147.75,117,2,119.00
09/19/2005,06:51,1147.75,1147.75,1147.75,1147.75,2,0,2.00
09/19/2005,06:52,1147.75,1147.75,1147.75,1147.75,205,0,205.00
09/19/2005,06:53,1147.50,1147.75,1147.50,1147.75,9,1,10.00
09/19/2005,06:55,1147.75,1148.00,1147.75,1147.75,72,20,92.00
09/19/2005,06:56,1147.75,1147.75,1147.75,1147.75,0,3,3.00
09/19/2005,06:57,1147.75,1147.75,1147.50,1147.75,5,62,67.00
09/19/2005,06:58,1147.50,1147.75,1147.50,1147.75,16,1,17.00
09/19/2005,06:59,1147.50,1147.50,1147.50,1147.50,0,1,1.00
09/19/2005,07:00,1147.50,1148.00,1147.50,1148.00,240,5,245.00
09/19/2005,07:01,1148.00,1148.00,1147.75,1148.00,112,1,113.00
09/19/2005,07:02,1148.00,1148.25,1148.00,1148.25,61,0,61.00
09/19/2005,07:03,1148.25,1148.50,1148.25,1148.50,269,45,314.00
09/19/2005,07:04,1148.50,1148.75,1148.50,1148.75,369,0,369.00
09/19/2005,07:05,1148.75,1148.75,1148.50,1148.50,4,54,58.00
09/19/2005,07:06,1148.50,1148.50,1148.50,1148.50,0,25,25.00
09/19/2005,07:07,1148.25,1148.50,1148.00,1148.00,7,262,269.00
09/19/2005,07:09,1148.25,1148.25,1148.25,1148.25,32,0,32.00
09/19/2005,07:10,1148.00,1148.25,1148.00,1148.25,48,2,50.00
09/19/2005,07:11,1148.25,1148.50,1148.25,1148.25,305,221,526.00
09/19/2005,07:12,1148.25,1148.25,1148.00,1148.00,0,7,7.00
09/19/2005,07:13,1148.25,1148.25,1148.25,1148.25,1,0,1.00
09/19/2005,07:14,1148.00,1148.00,1147.75,1148.00,15,340,355.00
09/19/2005,07:15,1148.00,1148.00,1147.75,1147.75,22,32,54.00
09/19/2005,07:16,1147.75,1148.00,1147.75,1148.00,2,2,4.00
09/19/2005,07:17,1148.00,1148.25,1148.00,1148.25,32,0,32.00
09/19/2005,07:18,1148.25,1148.25,1148.00,1148.25,2,30,32.00
09/19/2005,07:19,1148.25,1148.25,1148.00,1148.25,37,1,38.00
09/19/2005,07:20,1148.25,1148.25,1148.25,1148.25,1,0,1.00
09/19/2005,07:21,1148.00,1148.00,1147.75,1148.00,70,147,217.00
09/19/2005,07:22,1148.00,1148.00,1148.00,1148.00,1,0,1.00
09/19/2005,07:23,1148.25,1148.25,1148.25,1148.25,1,0,1.00
09/19/2005,07:24,1148.25,1148.25,1148.00,1148.00,6,1,7.00
09/19/2005,07:25,1148.25,1148.50,1148.25,1148.50,41,1,42.00
09/19/2005,07:26,1148.50,1148.50,1148.25,1148.25,1,2,3.00
09/19/2005,07:27,1148.50,1148.50,1148.50,1148.50,124,0,124.00
09/19/2005,07:28,1148.25,1148.50,1148.25,1148.50,84,18,102.00
09/19/2005,07:29,1148.50,1148.75,1148.50,1148.50,51,18,69.00
09/19/2005,07:30,1148.50,1148.75,1148.50,1148.50,5,2,7.00
09/19/2005,07:31,1148.50,1148.75,1148.50,1148.50,107,8,115.00
09/19/2005,07:32,1148.75,1149.00,1148.75,1149.00,118,0,118.00
09/19/2005,07:33,1148.75,1149.00,1148.50,1148.75,52,64,116.00
09/19/2005,07:34,1148.75,1149.00,1148.50,1149.00,175,29,204.00
09/19/2005,07:35,1149.00,1149.00,1148.75,1148.75,20,10,30.00
09/19/2005,07:36,1148.75,1149.00,1148.75,1148.75,1,26,27.00
09/19/2005,07:37,1148.75,1148.75,1148.75,1148.75,0,8,8.00
09/19/2005,07:38,1148.75,1149.00,1148.75,1149.00,1,2,3.00
09/19/2005,07:39,1148.75,1148.75,1148.75,1148.75,0,183,183.00
09/19/2005,07:40,1148.75,1149.00,1148.75,1148.75,14,24,38.00
09/19/2005,07:41,1148.75,1149.25,1148.75,1149.25,380,5,385.00
09/19/2005,07:42,1149.25,1149.50,1149.25,1149.50,233,19,252.00
09/19/2005,07:43,1149.25,1149.50,1149.25,1149.25,1,51,52.00
09/19/2005,07:44,1149.25,1149.25,1149.00,1149.00,25,552,577.00
09/19/2005,07:45,1149.00,1149.25,1149.00,1149.25,6,33,39.00
09/19/2005,07:46,1149.00,1149.25,1149.00,1149.25,10,3,13.00
09/19/2005,07:47,1149.00,1149.25,1149.00,1149.25,2,2,4.00
09/19/2005,07:48,1149.25,1149.25,1149.25,1149.25,102,0,102.00
09/19/2005,07:49,1149.25,1149.25,1149.00,1149.00,31,1,32.00
09/19/2005,07:50,1149.25,1149.25,1149.25,1149.25,3,0,3.00
09/19/2005,07:51,1149.00,1149.25,1149.00,1149.00,25,17,42.00
09/19/2005,07:52,1149.00,1149.25,1149.00,1149.25,100,46,146.00
09/19/2005,07:53,1149.25,1149.50,1149.00,1149.25,63,13,76.00
09/19/2005,07:54,1149.25,1149.25,1149.25,1149.25,74,0,74.00
09/19/2005,07:55,1149.00,1149.00,1149.00,1149.00,0,3,3.00
09/19/2005,07:56,1149.25,1149.25,1149.00,1149.25,126,102,228.00
09/19/2005,07:57,1149.25,1149.25,1149.00,1149.25,125,16,141.00
09/19/2005,07:58,1149.25,1149.25,1149.25,1149.25,30,0,30.00
09/19/2005,07:59,1149.25,1149.75,1149.25,1149.25,308,306,614.00
09/19/2005,08:00,1149.25,1149.50,1149.25,1149.50,26,1,27.00
09/19/2005,08:01,1149.50,1149.75,1149.50,1149.50,355,3,358.00
09/19/2005,08:02,1149.50,1149.75,1149.50,1149.50,36,56,92.00
09/19/2005,08:03,1149.50,1149.75,1149.50,1149.50,5,370,375.00
09/19/2005,08:04,1149.50,1149.75,1149.50,1149.50,29,291,320.00
09/19/2005,08:05,1149.50,1149.75,1149.50,1149.75,2,4,6.00
09/19/2005,08:06,1149.50,1149.50,1149.25,1149.25,0,212,212.00
09/19/2005,08:07,1149.50,1149.75,1149.50,1149.50,61,48,109.00
09/19/2005,08:08,1149.50,1149.50,1149.50,1149.50,0,96,96.00
09/19/2005,08:09,1149.50,1149.75,1149.50,1149.50,13,29,42.00
09/19/2005,08:10,1149.50,1149.50,1149.25,1149.50,118,88,206.00
09/19/2005,08:11,1149.50,1149.75,1149.50,1149.50,386,29,415.00
09/19/2005,08:12,1149.50,1149.75,1149.50,1149.50,1,238,239.00
09/19/2005,08:13,1149.50,1149.50,1149.25,1149.50,25,74,99.00
09/19/2005,08:14,1149.25,1149.50,1149.25,1149.50,105,17,122.00
09/19/2005,08:15,1149.25,1149.50,1149.25,1149.25,92,3,95.00
09/19/2005,08:16,1149.50,1149.50,1149.50,1149.50,79,0,79.00
09/19/2005,08:17,1149.75,1149.75,1149.75,1149.75,130,0,130.00
09/19/2005,08:18,1149.50,1149.75,1149.50,1149.75,32,184,216.00
09/19/2005,08:19,1149.75,1150.00,1149.75,1149.75,178,135,313.00
09/19/2005,08:20,1149.50,1149.75,1149.50,1149.50,1,6,7.00
09/19/2005,08:21,1149.75,1149.75,1149.50,1149.50,5,20,25.00
09/19/2005,08:22,1149.75,1149.75,1149.50,1149.50,1,284,285.00
09/19/2005,08:23,1149.25,1149.50,1149.00,1149.25,19,338,357.00
09/19/2005,08:24,1149.00,1149.25,1149.00,1149.25,2,4,6.00
09/19/2005,08:25,1149.25,1149.25,1149.00,1149.00,23,42,65.00
09/19/2005,08:26,1149.00,1149.25,1149.00,1149.00,22,101,123.00
09/19/2005,08:27,1149.00,1149.25,1148.75,1148.75,56,720,776.00
09/19/2005,08:28,1148.75,1149.00,1148.50,1149.00,194,274,468.00
09/19/2005,08:29,1149.00,1149.00,1148.75,1149.00,419,15,434.00
09/19/2005,08:30,1149.00,1149.00,1148.50,1148.75,379,391,770.00
09/19/2005,08:31,1148.75,1149.25,1148.50,1149.00,2529,1924,4453.00
09/19/2005,08:32,1148.75,1149.00,1148.75,1148.75,1088,589,1677.00
09/19/2005,08:33,1149.00,1149.25,1148.25,1148.50,1468,3397,4865.00
09/19/2005,08:34,1148.50,1148.75,1148.25,1148.50,573,1022,1595.00
09/19/2005,08:35,1148.50,1149.00,1148.25,1148.75,1457,182,1639.00
09/19/2005,08:36,1149.00,1149.00,1148.75,1149.00,1096,372,1468.00
09/19/2005,08:37,1149.00,1149.00,1148.75,1149.00,324,778,1102.00
09/19/2005,08:38,1149.00,1149.50,1148.75,1149.25,1478,826,2304.00
09/19/2005,08:39,1149.25,1149.50,1148.25,1148.50,1115,3237,4352.00
09/19/2005,08:40,1148.50,1148.75,1148.25,1148.75,1060,310,1370.00
09/19/2005,08:41,1148.75,1148.75,1147.50,1147.50,1868,6544,8412.00
09/19/2005,08:42,1147.50,1147.75,1147.25,1147.50,835,1645,2480.00
09/19/2005,08:43,1147.75,1147.75,1147.50,1147.75,651,366,1017.00
09/19/2005,08:44,1147.75,1148.25,1147.50,1148.00,2768,710,3478.00
09/19/2005,08:45,1148.25,1148.75,1148.00,1148.75,2276,1899,4175.00
09/19/2005,08:46,1148.75,1148.75,1148.25,1148.50,730,820,1550.00
09/19/2005,08:47,1148.25,1148.75,1148.25,1148.50,655,767,1422.00
09/19/2005,08:48,1148.25,1148.50,1148.25,1148.50,153,149,302.00
09/19/2005,08:49,1148.50,1148.50,1148.00,1148.00,314,1436,1750.00
09/19/2005,08:50,1147.75,1148.25,1147.75,1148.25,1230,844,2074.00
09/19/2005,08:51,1148.00,1148.25,1147.75,1148.00,824,316,1140.00
09/19/2005,08:52,1148.25,1148.25,1147.50,1147.50,540,1439,1979.00
09/19/2005,08:53,1147.50,1148.00,1147.50,1148.00,1203,43,1246.00
09/19/2005,08:54,1147.75,1148.25,1147.75,1148.00,470,794,1264.00
09/19/2005,08:55,1147.75,1147.75,1147.25,1147.50,354,1375,1729.00
09/19/2005,08:56,1147.50,1147.75,1147.25,1147.50,98,1213,1311.00
09/19/2005,08:57,1147.50,1147.75,1147.25,1147.75,1568,476,2044.00
09/19/2005,08:58,1148.00,1148.25,1147.75,1147.75,1707,909,2616.00
09/19/2005,08:59,1148.00,1148.00,1147.75,1147.75,28,543,571.00
09/19/2005,09:00,1148.00,1148.50,1147.75,1148.25,1083,212,1295.00
09/19/2005,09:01,1148.25,1148.25,1147.75,1148.25,1045,590,1635.00
09/19/2005,09:02,1148.25,1148.25,1147.75,1148.00,651,600,1251.00
09/19/2005,09:03,1148.00,1148.25,1147.75,1147.75,1249,284,1533.00
09/19/2005,09:04,1148.00,1148.25,1147.75,1148.00,1040,85,1125.00
09/19/2005,09:05,1148.00,1148.25,1147.25,1147.75,1117,2133,3250.00
09/19/2005,09:06,1147.75,1148.00,1147.25,1147.50,957,1533,2490.00
09/19/2005,09:07,1147.50,1147.50,1147.00,1147.25,708,1103,1811.00
09/19/2005,09:08,1147.00,1147.25,1146.50,1147.00,1529,2674,4203.00
09/19/2005,09:09,1146.75,1147.00,1146.50,1146.75,869,3587,4456.00
09/19/2005,09:10,1146.75,1146.75,1145.25,1145.50,3193,9916,13109.00
09/19/2005,09:11,1145.50,1146.00,1145.50,1145.75,2785,3419,6204.00
09/19/2005,09:12,1146.00,1146.00,1145.50,1146.00,670,2136,2806.00
09/19/2005,09:13,1145.75,1146.00,1145.50,1145.75,1244,1098,2342.00
09/19/2005,09:14,1145.75,1146.25,1145.75,1146.25,1694,426,2120.00
09/19/2005,09:15,1146.25,1146.25,1146.00,1146.25,425,552,977.00
09/19/2005,09:16,1146.00,1146.25,1145.75,1145.75,27,1384,1411.00
09/19/2005,09:17,1145.75,1146.00,1145.50,1145.75,345,1429,1774.00
09/19/2005,09:18,1145.75,1146.00,1145.50,1145.50,618,1167,1785.00
09/19/2005,09:19,1145.75,1146.00,1145.50,1145.75,547,425,972.00
09/19/2005,09:20,1145.75,1146.00,1145.75,1145.75,51,607,658.00
09/19/2005,09:21,1146.00,1146.25,1145.75,1146.00,1104,752,1856.00
09/19/2005,09:22,1146.00,1146.50,1145.75,1146.50,887,337,1224.00
09/19/2005,09:23,1146.25,1146.50,1146.25,1146.50,88,97,185.00
09/19/2005,09:24,1146.25,1146.75,1146.25,1146.75,3031,231,3262.00
09/19/2005,09:25,1146.75,1146.75,1146.25,1146.25,424,1027,1451.00
09/19/2005,09:26,1146.50,1146.75,1146.25,1146.50,727,42,769.00
09/19/2005,09:27,1146.75,1146.75,1146.25,1146.25,63,1419,1482.00
09/19/2005,09:28,1146.25,1146.50,1146.00,1146.25,807,998,1805.00
09/19/2005,09:29,1146.25,1146.50,1146.00,1146.50,402,168,570.00
09/19/2005,09:30,1146.25,1146.75,1146.25,1146.75,659,432,1091.00
09/19/2005,09:31,1146.75,1146.75,1146.00,1146.25,115,1494,1609.00
09/19/2005,09:32,1146.00,1146.50,1145.75,1146.00,763,1250,2013.00
09/19/2005,09:33,1146.00,1146.00,1145.75,1146.00,1183,400,1583.00
09/19/2005,09:34,1146.25,1146.50,1146.00,1146.25,422,498,920.00
09/19/2005,09:35,1146.50,1146.50,1146.25,1146.25,50,800,850.00
09/19/2005,09:36,1146.25,1146.50,1146.00,1146.25,188,137,325.00
09/19/2005,09:37,1146.25,1146.50,1146.25,1146.50,98,594,692.00
09/19/2005,09:38,1146.50,1146.75,1146.25,1146.50,850,69,919.00
09/19/2005,09:39,1146.50,1147.25,1146.50,1147.00,2226,110,2336.00
09/19/2005,09:40,1147.00,1147.50,1147.00,1147.25,947,679,1626.00
09/19/2005,09:41,1147.50,1147.50,1147.25,1147.50,1550,652,2202.00
09/19/2005,09:42,1147.25,1147.50,1146.75,1146.75,234,3138,3372.00
09/19/2005,09:43,1146.75,1147.00,1146.75,1146.75,111,903,1014.00
09/19/2005,09:44,1146.75,1147.25,1146.75,1146.75,471,361,832.00
09/19/2005,09:45,1146.75,1147.25,1146.75,1147.25,597,207,804.00
09/19/2005,09:46,1147.25,1147.50,1146.75,1147.00,1147,1294,2441.00
09/19/2005,09:47,1147.00,1147.00,1146.50,1146.75,109,700,809.00
09/19/2005,09:48,1146.75,1147.00,1146.50,1146.75,283,315,598.00
09/19/2005,09:49,1146.75,1147.00,1146.50,1146.50,393,339,732.00
09/19/2005,09:50,1146.50,1146.75,1146.25,1146.25,213,999,1212.00
09/19/2005,09:51,1146.25,1146.50,1146.25,1146.25,66,324,390.00
09/19/2005,09:52,1146.25,1147.00,1146.00,1146.75,1671,1299,2970.00
09/19/2005,09:53,1146.50,1146.75,1146.25,1146.25,54,1546,1600.00
09/19/2005,09:54,1146.25,1146.75,1146.00,1146.75,1252,950,2202.00
09/19/2005,09:55,1146.75,1147.00,1146.75,1146.75,201,466,667.00
09/19/2005,09:56,1146.75,1147.00,1146.50,1146.75,36,213,249.00
09/19/2005,09:57,1146.50,1146.75,1146.25,1146.25,5,274,279.00
09/19/2005,09:58,1146.50,1146.50,1145.50,1145.75,1076,2657,3733.00
09/19/2005,09:59,1145.75,1146.00,1145.50,1145.75,1650,542,2192.00
09/19/2005,10:00,1145.75,1146.00,1145.00,1145.25,2111,3499,5610.00
09/19/2005,10:01,1145.25,1145.50,1144.75,1145.50,1040,4087,5127.00
09/19/2005,10:02,1145.25,1145.75,1145.25,1145.25,756,1400,2156.00
09/19/2005,10:03,1145.50,1145.75,1145.25,1145.75,1165,208,1373.00
09/19/2005,10:04,1145.75,1146.00,1145.25,1145.25,199,1534,1733.00
09/19/2005,10:05,1145.25,1145.50,1145.25,1145.25,537,647,1184.00
09/19/2005,10:06,1145.25,1145.50,1145.00,1145.50,385,829,1214.00
09/19/2005,10:07,1145.50,1145.50,1144.75,1145.25,1390,1807,3197.00
09/19/2005,10:08,1145.25,1145.75,1145.00,1145.50,777,822,1599.00
09/19/2005,10:09,1145.50,1145.50,1145.25,1145.25,146,522,668.00
09/19/2005,10:10,1145.25,1145.50,1144.75,1145.00,1035,2865,3900.00
09/19/2005,10:11,1145.00,1145.00,1144.50,1144.50,1512,1885,3397.00
09/19/2005,10:12,1144.50,1144.75,1144.50,1144.75,414,2568,2982.00
09/19/2005,10:13,1144.50,1144.75,1144.25,1144.75,999,710,1709.00
09/19/2005,10:14,1144.75,1145.00,1144.25,1144.75,794,1525,2319.00
09/19/2005,10:15,1144.50,1144.75,1144.50,1144.75,443,483,926.00
09/19/2005,10:16,1144.75,1145.00,1144.50,1144.75,390,801,1191.00
09/19/2005,10:17,1144.75,1145.00,1144.50,1144.75,1877,342,2219.00
09/19/2005,10:18,1145.00,1145.00,1144.50,1144.50,207,546,753.00
09/19/2005,10:19,1144.50,1144.75,1144.25,1144.50,148,1566,1714.00
09/19/2005,10:20,1144.25,1144.75,1144.25,1144.50,565,594,1159.00
09/19/2005,10:21,1144.25,1144.50,1144.25,1144.50,628,1526,2154.00
09/19/2005,10:22,1144.50,1145.00,1144.25,1145.00,1414,450,1864.00
09/19/2005,10:23,1145.00,1145.25,1144.75,1145.25,1021,247,1268.00
09/19/2005,10:24,1145.00,1145.25,1145.00,1145.25,547,1837,2384.00
09/19/2005,10:25,1145.00,1145.75,1145.00,1145.50,1887,310,2197.00
09/19/2005,10:26,1145.25,1145.75,1145.25,1145.50,997,918,1915.00
09/19/2005,10:27,1145.25,1145.50,1145.00,1145.00,149,1916,2065.00
09/19/2005,10:28,1145.00,1145.50,1144.75,1145.25,1141,504,1645.00
09/19/2005,10:29,1145.25,1145.75,1144.75,1145.00,1679,1221,2900.00
09/19/2005,10:30,1145.25,1145.50,1145.00,1145.25,1175,291,1466.00
09/19/2005,10:31,1145.25,1145.25,1144.75,1144.75,428,654,1082.00
09/19/2005,10:32,1145.00,1145.00,1144.75,1144.75,424,155,579.00
09/19/2005,10:33,1144.75,1145.25,1144.75,1145.00,699,107,806.00
09/19/2005,10:34,1145.00,1145.25,1144.75,1145.00,10,117,127.00
09/19/2005,10:35,1145.00,1145.00,1144.50,1144.75,129,869,998.00
09/19/2005,10:36,1144.75,1144.75,1144.25,1144.50,216,768,984.00
09/19/2005,10:37,1144.25,1144.25,1143.50,1143.75,2380,6343,8723.00
09/19/2005,10:38,1143.75,1144.00,1143.50,1143.50,226,1604,1830.00
09/19/2005,10:39,1143.50,1144.00,1143.50,1143.75,896,626,1522.00
09/19/2005,10:40,1143.75,1144.00,1143.75,1144.00,161,200,361.00
09/19/2005,10:41,1144.00,1144.00,1143.50,1143.75,538,1301,1839.00
09/19/2005,10:42,1143.75,1144.00,1143.75,1143.75,187,162,349.00
09/19/2005,10:43,1144.00,1144.25,1143.75,1144.25,725,95,820.00
09/19/2005,10:44,1144.25,1144.25,1143.75,1143.75,262,907,1169.00
09/19/2005,10:45,1143.75,1144.00,1143.50,1143.75,32,491,523.00
09/19/2005,10:46,1143.75,1144.00,1143.50,1143.75,945,315,1260.00
09/19/2005,10:47,1143.75,1144.00,1143.50,1144.00,434,36,470.00
09/19/2005,10:48,1144.00,1144.00,1143.75,1143.75,102,417,519.00
09/19/2005,10:49,1144.00,1144.25,1143.75,1143.75,698,643,1341.00
09/19/2005,10:50,1144.00,1144.00,1143.50,1143.75,45,871,916.00
09/19/2005,10:51,1143.75,1144.00,1143.25,1144.00,1237,3718,4955.00
09/19/2005,10:52,1144.00,1144.00,1143.25,1143.50,457,1023,1480.00
09/19/2005,10:53,1143.75,1143.75,1143.50,1143.50,430,591,1021.00
09/19/2005,10:54,1143.50,1143.50,1143.25,1143.50,425,812,1237.00
09/19/2005,10:55,1143.50,1143.75,1143.25,1143.75,121,215,336.00
09/19/2005,10:56,1143.50,1144.00,1143.50,1144.00,450,547,997.00
09/19/2005,10:57,1143.75,1144.25,1143.75,1144.00,688,130,818.00
09/19/2005,10:58,1144.00,1144.25,1144.00,1144.25,257,677,934.00
09/19/2005,10:59,1144.25,1144.25,1143.75,1143.75,13,454,467.00
09/19/2005,11:00,1143.75,1144.00,1143.50,1144.00,644,402,1046.00
09/19/2005,11:01,1143.75,1143.75,1143.50,1143.75,402,284,686.00
09/19/2005,11:02,1143.75,1143.75,1143.50,1143.50,497,377,874.00
09/19/2005,11:03,1143.50,1143.75,1143.50,1143.50,31,516,547.00
09/19/2005,11:04,1143.50,1143.75,1143.25,1143.25,63,270,333.00
09/19/2005,11:05,1143.25,1143.75,1143.25,1143.50,254,373,627.00
09/19/2005,11:06,1143.50,1143.75,1143.50,1143.50,30,958,988.00
09/19/2005,11:07,1143.50,1143.75,1143.50,1143.75,3,99,102.00
09/19/2005,11:08,1143.50,1143.75,1143.50,1143.75,43,173,216.00
09/19/2005,11:09,1143.75,1144.00,1143.75,1144.00,600,186,786.00
09/19/2005,11:10,1143.75,1144.25,1143.75,1144.00,854,625,1479.00
09/19/2005,11:11,1144.00,1144.50,1144.00,1144.25,713,194,907.00
09/19/2005,11:12,1144.50,1145.00,1144.50,1144.50,2506,836,3342.00
09/19/2005,11:13,1144.50,1145.00,1144.50,1144.50,496,282,778.00
09/19/2005,11:14,1144.75,1145.00,1144.50,1144.75,695,716,1411.00
09/19/2005,11:15,1144.75,1144.75,1144.50,1144.75,80,190,270.00
09/19/2005,11:16,1144.50,1144.75,1144.50,1144.75,5,14,19.00
09/19/2005,11:17,1144.75,1144.75,1144.25,1144.50,321,270,591.00
09/19/2005,11:18,1144.75,1145.00,1144.50,1144.50,453,249,702.00
09/19/2005,11:19,1144.75,1145.00,1144.50,1144.75,218,22,240.00
09/19/2005,11:20,1144.75,1145.00,1144.75,1144.75,107,27,134.00
09/19/2005,11:21,1144.75,1145.00,1144.50,1144.50,19,461,480.00
09/19/2005,11:22,1144.50,1144.75,1144.50,1144.50,221,16,237.00
09/19/2005,11:23,1144.50,1145.00,1144.50,1144.75,391,74,465.00
09/19/2005,11:24,1144.75,1145.00,1144.50,1144.75,47,94,141.00
09/19/2005,11:25,1145.00,1145.00,1144.75,1145.00,301,78,379.00
09/19/2005,11:26,1145.00,1145.00,1144.50,1144.75,43,497,540.00
09/19/2005,11:27,1144.75,1144.75,1144.00,1144.00,508,1819,2327.00
09/19/2005,11:28,1144.00,1144.25,1144.00,1144.00,158,118,276.00
09/19/2005,11:29,1144.25,1144.25,1144.00,1144.25,10,101,111.00
09/19/2005,11:30,1144.25,1144.25,1144.00,1144.00,283,141,424.00
09/19/2005,11:31,1144.25,1144.25,1143.75,1144.00,316,996,1312.00
09/19/2005,11:32,1144.25,1144.25,1144.00,1144.00,80,23,103.00
09/19/2005,11:33,1144.25,1144.25,1144.00,1144.00,46,1076,1122.00
09/19/2005,11:34,1144.00,1144.25,1143.75,1144.00,493,723,1216.00
09/19/2005,11:35,1144.00,1144.25,1143.75,1144.25,189,47,236.00
09/19/2005,11:36,1144.00,1144.50,1144.00,1144.25,285,180,465.00
09/19/2005,11:37,1144.25,1144.50,1144.25,1144.50,23,228,251.00
09/19/2005,11:38,1144.50,1144.75,1144.25,1144.75,835,30,865.00
09/19/2005,11:39,1144.75,1144.75,1144.00,1144.25,107,710,817.00
09/19/2005,11:40,1144.25,1144.25,1143.75,1144.00,121,251,372.00
09/19/2005,11:41,1144.25,1144.25,1144.00,1144.25,46,2,48.00
09/19/2005,11:42,1144.00,1144.75,1144.00,1144.50,870,90,960.00
09/19/2005,11:43,1144.50,1144.75,1144.00,1144.50,70,401,471.00
09/19/2005,11:44,1144.25,1144.50,1144.00,1144.25,40,442,482.00
09/19/2005,11:45,1144.25,1144.25,1144.00,1144.25,70,12,82.00
09/19/2005,11:46,1144.25,1144.75,1144.25,1144.50,514,394,908.00
09/19/2005,11:47,1144.50,1144.50,1144.25,1144.50,99,10,109.00
09/19/2005,11:48,1144.50,1144.50,1144.25,1144.50,46,48,94.00
09/19/2005,11:49,1144.50,1144.50,1144.25,1144.25,193,23,216.00
09/19/2005,11:50,1144.50,1144.50,1144.25,1144.50,208,11,219.00
09/19/2005,11:51,1144.50,1144.75,1144.25,1144.75,114,400,514.00
09/19/2005,11:52,1144.75,1145.00,1144.50,1144.75,1238,437,1675.00
09/19/2005,11:53,1144.75,1145.00,1144.50,1145.00,554,121,675.00
09/19/2005,11:54,1144.75,1144.75,1144.75,1144.75,0,181,181.00
09/19/2005,11:55,1144.75,1145.00,1144.50,1144.75,113,134,247.00
09/19/2005,11:56,1145.00,1145.25,1144.75,1145.25,1499,563,2062.00
09/19/2005,11:57,1145.00,1145.25,1144.75,1145.00,220,726,946.00
09/19/2005,11:58,1145.00,1145.00,1144.75,1145.00,388,229,617.00
09/19/2005,11:59,1144.75,1145.00,1144.50,1144.50,88,491,579.00
09/19/2005,12:00,1144.75,1144.75,1144.50,1144.75,332,10,342.00
09/19/2005,12:01,1144.75,1145.00,1144.50,1145.00,371,17,388.00
09/19/2005,12:02,1145.00,1145.25,1144.75,1145.00,681,165,846.00
09/19/2005,12:03,1145.00,1145.50,1145.00,1145.50,520,205,725.00
09/19/2005,12:04,1145.25,1145.50,1144.75,1145.00,95,1073,1168.00
09/19/2005,12:05,1145.00,1145.25,1144.75,1145.00,201,482,683.00
09/19/2005,12:06,1145.00,1145.25,1144.75,1145.00,79,23,102.00
09/19/2005,12:07,1145.00,1145.25,1144.75,1144.75,63,554,617.00
09/19/2005,12:08,1144.75,1144.75,1144.50,1144.50,484,1188,1672.00
09/19/2005,12:09,1144.50,1144.75,1144.50,1144.75,16,68,84.00
09/19/2005,12:10,1144.75,1144.75,1144.50,1144.75,47,6,53.00
09/19/2005,12:11,1144.75,1144.75,1144.50,1144.50,129,17,146.00
09/19/2005,12:12,1144.75,1144.75,1144.50,1144.50,18,194,212.00
09/19/2005,12:13,1144.50,1144.75,1144.50,1144.50,13,615,628.00
09/19/2005,12:14,1144.50,1144.50,1144.00,1144.25,94,1182,1276.00
09/19/2005,12:15,1144.25,1144.25,1143.75,1143.75,533,990,1523.00
09/19/2005,12:16,1144.00,1144.25,1143.75,1144.00,875,222,1097.00
09/19/2005,12:17,1144.00,1144.25,1143.75,1144.00,397,357,754.00
09/19/2005,12:18,1144.00,1144.50,1144.00,1144.50,463,153,616.00
09/19/2005,12:19,1144.50,1144.50,1144.00,1144.00,60,122,182.00
09/19/2005,12:20,1144.00,1144.50,1144.00,1144.50,547,7,554.00
09/19/2005,12:21,1144.50,1144.75,1144.50,1144.75,466,18,484.00
09/19/2005,12:22,1145.00,1145.25,1144.75,1145.25,447,69,516.00
09/19/2005,12:23,1145.00,1145.00,1144.75,1144.75,34,387,421.00
09/19/2005,12:24,1144.75,1145.00,1144.50,1144.50,15,571,586.00
09/19/2005,12:25,1144.50,1144.75,1144.00,1144.25,430,1581,2011.00
09/19/2005,12:26,1144.25,1144.50,1144.00,1144.50,47,213,260.00
09/19/2005,12:27,1144.25,1144.25,1144.00,1144.25,18,265,283.00
09/19/2005,12:28,1144.25,1144.25,1143.75,1144.00,263,393,656.00
09/19/2005,12:29,1144.00,1144.00,1143.75,1144.00,313,14,327.00
09/19/2005,12:30,1144.00,1144.25,1143.75,1144.00,134,201,335.00
09/19/2005,12:31,1144.00,1144.50,1143.75,1144.25,335,77,412.00
09/19/2005,12:32,1144.25,1144.50,1144.25,1144.50,32,92,124.00
09/19/2005,12:33,1144.50,1144.50,1144.00,1144.25,28,309,337.00
09/19/2005,12:34,1144.25,1144.25,1144.00,1144.25,60,126,186.00
09/19/2005,12:35,1144.25,1144.25,1144.00,1144.00,326,239,565.00
09/19/2005,12:36,1144.25,1144.25,1144.00,1144.25,31,11,42.00
09/19/2005,12:37,1144.00,1144.25,1144.00,1144.00,107,10,117.00
09/19/2005,12:38,1144.00,1144.25,1144.00,1144.25,4,66,70.00
09/19/2005,12:39,1144.25,1145.00,1144.00,1144.75,1366,111,1477.00
09/19/2005,12:40,1145.00,1145.00,1144.75,1145.00,220,445,665.00
09/19/2005,12:41,1144.75,1145.25,1144.50,1144.75,1073,573,1646.00
09/19/2005,12:42,1145.00,1145.00,1144.75,1144.75,298,23,321.00
09/19/2005,12:43,1144.75,1145.25,1144.75,1145.25,202,26,228.00
09/19/2005,12:44,1145.25,1145.25,1144.75,1145.00,36,401,437.00
09/19/2005,12:45,1145.00,1145.25,1145.00,1145.25,251,91,342.00
09/19/2005,12:46,1145.00,1145.25,1144.75,1145.00,541,468,1009.00
09/19/2005,12:47,1145.00,1145.00,1144.75,1145.00,165,29,194.00
09/19/2005,12:48,1144.75,1144.75,1144.25,1144.50,603,1947,2550.00
09/19/2005,12:49,1144.50,1144.75,1144.25,1144.25,46,302,348.00
09/19/2005,12:50,1144.25,1144.50,1143.75,1144.00,617,1826,2443.00
09/19/2005,12:51,1143.75,1144.25,1143.75,1144.25,314,168,482.00
09/19/2005,12:52,1144.00,1144.25,1144.00,1144.00,77,611,688.00
09/19/2005,12:53,1144.25,1144.75,1144.25,1144.50,385,400,785.00
09/19/2005,12:54,1144.50,1144.75,1144.25,1144.50,445,92,537.00
09/19/2005,12:55,1144.25,1144.75,1144.25,1144.50,210,241,451.00
09/19/2005,12:56,1144.50,1144.50,1144.25,1144.50,179,56,235.00
09/19/2005,12:57,1144.50,1144.75,1144.50,1144.50,49,578,627.00
09/19/2005,12:58,1144.75,1144.75,1144.50,1144.75,33,72,105.00
09/19/2005,12:59,1144.50,1144.75,1144.50,1144.75,13,139,152.00
09/19/2005,13:00,1144.50,1144.75,1144.25,1144.50,240,497,737.00
09/19/2005,13:01,1144.50,1145.00,1144.50,1144.75,793,343,1136.00
09/19/2005,13:02,1145.00,1145.00,1144.75,1144.75,35,82,117.00
09/19/2005,13:03,1145.00,1145.00,1144.50,1144.75,33,380,413.00
09/19/2005,13:04,1144.50,1144.50,1144.50,1144.50,0,4,4.00
09/19/2005,13:05,1144.50,1144.50,1144.50,1144.50,0,442,442.00
09/19/2005,13:06,1144.75,1144.75,1144.50,1144.50,28,407,435.00
09/19/2005,13:07,1144.50,1144.50,1144.00,1144.00,143,861,1004.00
09/19/2005,13:08,1144.00,1144.25,1144.00,1144.00,29,162,191.00
09/19/2005,13:09,1144.00,1144.50,1144.00,1144.25,406,539,945.00
09/19/2005,13:10,1144.25,1144.25,1143.75,1143.75,79,617,696.00
09/19/2005,13:11,1144.00,1144.00,1143.25,1143.25,223,3285,3508.00
09/19/2005,13:12,1143.25,1143.75,1143.00,1143.50,1928,1073,3001.00
09/19/2005,13:13,1143.50,1144.00,1143.50,1143.75,1447,324,1771.00
09/19/2005,13:14,1143.75,1143.75,1143.50,1143.75,41,35,76.00
09/19/2005,13:15,1143.50,1143.75,1143.50,1143.75,43,53,96.00
09/19/2005,13:16,1143.75,1143.75,1143.25,1143.25,176,1089,1265.00
09/19/2005,13:17,1143.25,1143.25,1143.00,1143.00,982,2146,3128.00
09/19/2005,13:18,1143.00,1143.50,1143.00,1143.25,914,1513,2427.00
09/19/2005,13:19,1143.25,1143.50,1143.25,1143.50,125,17,142.00
09/19/2005,13:20,1143.25,1143.50,1143.00,1143.00,91,1268,1359.00
09/19/2005,13:21,1143.25,1143.25,1142.75,1143.00,264,795,1059.00
09/19/2005,13:22,1143.00,1143.25,1142.25,1142.25,842,3844,4686.00
09/19/2005,13:23,1142.25,1142.50,1141.75,1141.75,1175,2894,4069.00
09/19/2005,13:24,1141.75,1142.50,1141.75,1142.50,1986,623,2609.00
09/19/2005,13:25,1142.50,1142.50,1141.75,1142.00,1089,1199,2288.00
09/19/2005,13:26,1142.25,1142.25,1141.25,1141.50,1787,3417,5204.00
09/19/2005,13:27,1141.50,1142.25,1141.50,1142.00,1896,406,2302.00
09/19/2005,13:28,1142.00,1142.00,1141.75,1142.00,542,184,726.00
09/19/2005,13:29,1141.75,1142.25,1141.75,1141.75,831,790,1621.00
09/19/2005,13:30,1142.00,1142.25,1141.75,1142.00,1369,109,1478.00
09/19/2005,13:31,1142.00,1142.25,1141.75,1142.00,608,386,994.00
09/19/2005,13:32,1142.00,1142.25,1141.75,1142.00,651,165,816.00
09/19/2005,13:33,1142.25,1142.50,1142.00,1142.25,940,43,983.00
09/19/2005,13:34,1142.50,1142.75,1142.25,1142.25,1024,1152,2176.00
09/19/2005,13:35,1142.25,1142.50,1142.25,1142.50,61,716,777.00
09/19/2005,13:36,1142.25,1142.50,1142.00,1142.25,28,299,327.00
09/19/2005,13:37,1142.25,1142.50,1142.00,1142.50,219,30,249.00
09/19/2005,13:38,1142.50,1142.75,1142.25,1142.50,841,365,1206.00
09/19/2005,13:39,1142.50,1142.75,1142.50,1142.75,137,62,199.00
09/19/2005,13:40,1142.50,1142.75,1142.50,1142.75,20,55,75.00
09/19/2005,13:41,1142.50,1142.75,1142.50,1142.75,69,129,198.00
09/19/2005,13:42,1142.75,1142.75,1142.50,1142.50,72,615,687.00
09/19/2005,13:43,1142.50,1142.50,1142.25,1142.25,85,155,240.00
09/19/2005,13:44,1142.25,1142.50,1142.00,1142.00,29,2180,2209.00
09/19/2005,13:45,1142.00,1142.25,1141.75,1141.75,95,515,610.00
09/19/2005,13:46,1141.75,1142.00,1141.75,1141.75,135,747,882.00
09/19/2005,13:47,1141.75,1142.00,1141.75,1141.75,73,171,244.00
09/19/2005,13:48,1141.75,1142.25,1141.50,1142.25,1134,1744,2878.00
09/19/2005,13:49,1142.00,1142.25,1141.50,1141.75,590,884,1474.00
09/19/2005,13:50,1141.75,1141.75,1141.50,1141.50,327,456,783.00
09/19/2005,13:51,1141.50,1141.75,1141.50,1141.75,66,47,113.00
09/19/2005,13:52,1141.50,1141.75,1141.00,1141.25,856,2912,3768.00
09/19/2005,13:53,1141.25,1141.50,1141.00,1141.25,993,1348,2341.00
09/19/2005,13:54,1141.50,1141.75,1141.25,1141.75,1199,66,1265.00
09/19/2005,13:55,1141.50,1142.00,1141.50,1142.00,932,88,1020.00
09/19/2005,13:56,1142.00,1142.25,1141.75,1142.00,259,64,323.00
09/19/2005,13:57,1142.25,1142.25,1142.00,1142.25,1171,115,1286.00
09/19/2005,13:58,1142.00,1142.25,1142.00,1142.00,54,121,175.00
09/19/2005,13:59,1142.00,1142.00,1141.75,1141.75,403,764,1167.00
09/19/2005,14:00,1141.75,1142.25,1141.75,1142.25,448,211,659.00
09/19/2005,14:01,1142.25,1142.50,1142.00,1142.50,1288,87,1375.00
09/19/2005,14:02,1142.50,1142.75,1142.25,1142.50,797,609,1406.00
09/19/2005,14:03,1142.25,1142.50,1142.25,1142.50,38,18,56.00
09/19/2005,14:04,1142.25,1142.50,1142.00,1142.00,473,666,1139.00
09/19/2005,14:05,1142.25,1142.50,1142.25,1142.25,99,126,225.00
09/19/2005,14:06,1142.50,1142.75,1142.25,1142.50,415,44,459.00
09/19/2005,14:07,1142.75,1142.75,1142.00,1142.50,138,622,760.00
09/19/2005,14:08,1142.50,1142.50,1142.25,1142.50,48,155,203.00
09/19/2005,14:09,1142.50,1142.50,1142.25,1142.50,250,2,252.00
09/19/2005,14:10,1142.50,1142.50,1142.00,1142.25,257,430,687.00
09/19/2005,14:11,1142.00,1142.50,1142.00,1142.50,387,93,480.00
09/19/2005,14:12,1142.50,1142.50,1142.25,1142.25,450,637,1087.00
09/19/2005,14:13,1142.25,1142.25,1142.00,1142.00,385,69,454.00
09/19/2005,14:14,1142.00,1142.25,1141.75,1142.00,628,1301,1929.00
09/19/2005,14:15,1142.00,1142.00,1141.75,1142.00,156,152,308.00
09/19/2005,14:16,1141.75,1142.00,1141.50,1141.50,87,551,638.00
09/19/2005,14:17,1141.50,1141.75,1141.50,1141.75,120,341,461.00
09/19/2005,14:18,1141.75,1142.00,1141.50,1142.00,424,146,570.00
09/19/2005,14:19,1141.75,1142.00,1141.75,1142.00,34,25,59.00
09/19/2005,14:20,1141.75,1142.00,1141.50,1141.75,135,532,667.00
09/19/2005,14:21,1141.75,1141.75,1141.25,1141.75,912,872,1784.00
09/19/2005,14:22,1141.50,1141.75,1141.50,1141.50,17,385,402.00
09/19/2005,14:23,1141.75,1142.00,1141.50,1142.00,610,276,886.00
09/19/2005,14:24,1141.75,1142.00,1141.50,1141.75,100,512,612.00
09/19/2005,14:25,1141.75,1141.75,1141.50,1141.50,147,990,1137.00
09/19/2005,14:26,1141.50,1141.75,1141.25,1141.50,336,502,838.00
09/19/2005,14:27,1141.50,1141.75,1141.25,1141.50,283,558,841.00
09/19/2005,14:28,1141.25,1141.50,1140.25,1140.75,739,6328,7067.00
09/19/2005,14:29,1140.75,1141.00,1140.25,1141.00,2024,2471,4495.00
09/19/2005,14:30,1140.75,1141.25,1140.75,1141.25,2023,318,2341.00
09/19/2005,14:31,1141.25,1141.50,1141.25,1141.50,1084,159,1243.00
09/19/2005,14:32,1141.50,1141.50,1141.25,1141.25,759,559,1318.00
09/19/2005,14:33,1141.50,1142.75,1141.50,1142.75,5593,1821,7414.00
09/19/2005,14:34,1142.50,1142.75,1142.25,1142.50,992,2373,3365.00
09/19/2005,14:35,1142.50,1142.50,1142.25,1142.50,80,123,203.00
09/19/2005,14:36,1142.25,1142.50,1142.00,1142.50,1131,1070,2201.00
09/19/2005,14:37,1142.50,1142.50,1141.75,1141.75,686,2978,3664.00
09/19/2005,14:38,1142.00,1142.25,1141.75,1142.00,848,347,1195.00
09/19/2005,14:39,1142.25,1142.25,1142.00,1142.25,193,14,207.00
09/19/2005,14:40,1142.25,1142.50,1142.25,1142.50,2003,901,2904.00
09/19/2005,14:41,1142.50,1142.75,1142.00,1142.50,1494,2016,3510.00
09/19/2005,14:42,1142.75,1144.00,1142.50,1143.75,7043,886,7929.00
09/19/2005,14:43,1143.75,1144.00,1143.25,1143.50,1533,2797,4330.00
09/19/2005,14:44,1143.50,1143.50,1143.00,1143.00,370,2528,2898.00
09/19/2005,14:45,1143.00,1143.25,1142.50,1142.75,381,3388,3769.00
09/19/2005,14:46,1142.50,1143.25,1142.50,1143.25,979,97,1076.00
09/19/2005,14:47,1143.00,1143.25,1142.75,1142.75,345,934,1279.00
09/19/2005,14:48,1143.00,1143.00,1142.50,1143.00,122,1561,1683.00
09/19/2005,14:49,1143.00,1143.50,1143.00,1143.50,2420,328,2748.00
09/19/2005,14:50,1143.50,1144.00,1143.25,1143.50,1684,2822,4506.00
09/19/2005,14:51,1143.50,1144.00,1143.25,1144.00,1044,2755,3799.00
09/19/2005,14:52,1143.75,1144.00,1143.25,1143.50,829,946,1775.00
09/19/2005,14:53,1143.50,1143.75,1142.50,1142.75,876,2971,3847.00
09/19/2005,14:54,1143.00,1143.25,1142.75,1143.00,352,289,641.00
09/19/2005,14:55,1143.00,1143.25,1142.75,1143.25,523,519,1042.00
09/19/2005,14:56,1143.25,1143.50,1143.00,1143.50,1078,118,1196.00
09/19/2005,14:57,1143.50,1144.00,1143.25,1143.50,2607,1792,4399.00
09/19/2005,14:58,1143.75,1144.25,1143.50,1143.75,2312,994,3306.00
09/19/2005,14:59,1143.75,1144.50,1143.75,1144.00,3072,2453,5525.00
09/19/2005,15:00,1144.25,1144.50,1143.50,1143.75,3026,4720,7746.00
09/19/2005,15:01,1143.75,1144.00,1143.50,1143.75,3700,1629,5329.00
09/19/2005,15:02,1143.75,1144.25,1143.50,1143.75,1833,1226,3059.00
09/19/2005,15:03,1143.75,1143.75,1143.50,1143.75,361,81,442.00
09/19/2005,15:04,1143.75,1143.75,1143.25,1143.25,746,1669,2415.00
09/19/2005,15:05,1143.50,1143.75,1143.25,1143.75,983,1279,2262.00
09/19/2005,15:06,1143.75,1144.00,1143.50,1144.00,1002,305,1307.00
09/19/2005,15:07,1144.00,1144.00,1143.50,1143.75,161,760,921.00
09/19/2005,15:08,1143.75,1143.75,1143.50,1143.50,116,415,531.00
09/19/2005,15:09,1143.50,1143.75,1143.50,1143.50,80,750,830.00
09/19/2005,15:10,1143.75,1143.75,1143.25,1143.50,219,1095,1314.00
09/19/2005,15:11,1143.50,1143.75,1143.25,1143.25,690,644,1334.00
09/19/2005,15:12,1143.50,1144.00,1143.25,1144.00,1906,53,1959.00
09/19/2005,15:13,1143.75,1144.25,1143.75,1144.25,1389,60,1449.00
09/19/2005,15:14,1144.25,1145.00,1144.00,1145.00,3804,229,4033.00
09/19/2005,15:15,1144.75,1145.25,1144.50,1145.00,2867,2453,5320.00
09/19/2005,15:16,1145.25,1145.25,1145.00,1145.00,300,11,311.00
09/19/2005,15:31,1145.00,1145.00,1144.75,1144.75,3,257,260.00
09/19/2005,15:32,1144.75,1144.75,1144.50,1144.50,16,119,135.00
09/19/2005,15:33,1144.50,1144.75,1144.50,1144.50,4,11,15.00
09/19/2005,15:34,1144.75,1144.75,1144.50,1144.50,23,20,43.00
09/19/2005,15:35,1144.50,1144.75,1144.50,1144.75,3,5,8.00
09/19/2005,15:36,1144.50,1144.75,1144.50,1144.50,1,3,4.00
09/19/2005,15:37,1144.75,1144.75,1144.50,1144.75,2,2,4.00
09/19/2005,15:38,1144.50,1144.50,1144.50,1144.50,0,2,2.00
09/19/2005,15:39,1144.50,1144.75,1144.50,1144.75,5,27,32.00
09/19/2005,15:40,1144.50,1145.00,1144.50,1145.00,335,2,337.00
09/19/2005,15:41,1145.00,1145.00,1144.75,1144.75,55,2,57.00
09/19/2005,15:42,1144.75,1145.00,1144.75,1144.75,1,53,54.00
09/19/2005,15:43,1144.75,1144.75,1144.25,1144.50,49,321,370.00
09/19/2005,15:44,1144.50,1144.50,1144.50,1144.50,1,0,1.00
09/19/2005,15:45,1144.50,1144.50,1144.50,1144.50,2,0,2.00
09/19/2005,15:46,1144.25,1144.50,1144.25,1144.50,2,1,3.00
09/19/2005,15:47,1144.50,1144.50,1144.50,1144.50,10,0,10.00
09/19/2005,15:48,1144.25,1144.25,1144.25,1144.25,0,1,1.00
09/19/2005,15:49,1144.25,1144.25,1144.25,1144.25,0,34,34.00
09/19/2005,15:50,1144.25,1144.25,1144.25,1144.25,0,27,27.00
09/19/2005,15:51,1144.25,1144.25,1144.25,1144.25,0,1,1.00
09/19/2005,15:53,1144.25,1144.25,1144.25,1144.25,0,1,1.00
09/19/2005,15:54,1144.25,1144.25,1144.25,1144.25,0,1,1.00
09/19/2005,15:55,1144.50,1144.75,1144.25,1144.50,167,12,179.00
09/19/2005,15:56,1144.75,1144.75,1144.25,1144.25,11,12,23.00
09/19/2005,15:57,1144.75,1144.75,1144.50,1144.50,1,1,2.00
09/19/2005,15:58,1144.50,1144.75,1144.50,1144.50,1,36,37.00
09/19/2005,15:59,1144.50,1144.50,1144.50,1144.50,0,1,1.00
09/19/2005,16:00,1144.50,1144.75,1144.50,1144.50,11,6,17.00
09/19/2005,17:01,1144.50,1144.75,1144.50,1144.75,3,420,423.00
09/19/2005,17:02,1144.75,1144.75,1144.75,1144.75,105,0,105.00
09/19/2005,17:03,1144.50,1144.75,1144.25,1144.75,24,29,53.00
09/19/2005,17:04,1144.75,1144.75,1144.75,1144.75,57,0,57.00
09/19/2005,17:06,1144.50,1144.50,1144.50,1144.50,0,1,1.00
09/19/2005,17:09,1144.50,1144.50,1144.50,1144.50,0,1,1.00
09/19/2005,17:11,1144.50,1144.75,1144.50,1144.75,32,1,33.00
09/19/2005,17:17,1144.75,1144.75,1144.75,1144.75,5,0,5.00
09/19/2005,17:22,1145.00,1145.00,1145.00,1145.00,5,0,5.00
09/19/2005,17:23,1145.00,1145.00,1145.00,1145.00,1,0,1.00
09/19/2005,17:24,1145.00,1145.00,1145.00,1145.00,2,0,2.00
09/19/2005,17:28,1145.00,1145.00,1145.00,1145.00,5,0,5.00
09/19/2005,17:29,1145.00,1145.00,1145.00,1145.00,25,0,25.00
09/19/2005,17:30,1145.00,1145.00,1145.00,1145.00,1,0,1.00
09/19/2005,17:35,1145.00,1145.00,1145.00,1145.00,3,0,3.00
09/19/2005,17:36,1145.00,1145.00,1145.00,1145.00,1,0,1.00
09/19/2005,17:43,1145.00,1145.00,1145.00,1145.00,1,0,1.00
09/19/2005,17:44,1145.00,1145.00,1145.00,1145.00,9,0,9.00
09/19/2005,17:45,1145.00,1145.00,1145.00,1145.00,65,0,65.00
09/19/2005,17:46,1145.00,1145.00,1145.00,1145.00,3,0,3.00
09/19/2005,17:47,1145.00,1145.00,1145.00,1145.00,1,0,1.00
09/19/2005,17:48,1145.00,1145.00,1145.00,1145.00,1,0,1.00
09/19/2005,17:50,1145.00,1145.00,1145.00,1145.00,39,0,39.00
09/19/2005,17:51,1145.00,1145.00,1145.00,1145.00,2,0,2.00
09/19/2005,17:52,1145.00,1145.00,1145.00,1145.00,9,0,9.00
09/19/2005,17:53,1145.00,1145.00,1145.00,1145.00,20,0,20.00
09/19/2005,17:55,1145.00,1145.00,1145.00,1145.00,2,0,2.00
09/19/2005,18:04,1145.25,1145.25,1145.25,1145.25,3,0,3.00
09/19/2005,18:05,1145.25,1145.25,1145.25,1145.25,6,0,6.00
09/19/2005,18:07,1145.25,1145.25,1145.25,1145.25,10,0,10.00
09/19/2005,18:14,1145.00,1145.00,1145.00,1145.00,0,3,3.00
09/19/2005,18:15,1145.00,1145.00,1145.00,1145.00,0,8,8.00
09/19/2005,18:16,1145.00,1145.00,1145.00,1145.00,0,1,1.00
09/19/2005,18:17,1145.25,1145.25,1145.25,1145.25,3,0,3.00
09/19/2005,18:19,1145.00,1145.00,1145.00,1145.00,0,25,25.00
09/19/2005,18:21,1145.00,1145.00,1145.00,1145.00,0,1,1.00
09/19/2005,18:22,1145.00,1145.00,1145.00,1145.00,0,2,2.00
09/19/2005,18:25,1145.00,1145.00,1145.00,1145.00,0,1,1.00
09/19/2005,18:26,1145.00,1145.00,1145.00,1145.00,0,1,1.00
09/19/2005,18:27,1145.00,1145.00,1145.00,1145.00,0,11,11.00
09/19/2005,18:28,1145.00,1145.00,1144.75,1144.75,0,12,12.00
09/19/2005,18:32,1145.00,1145.00,1145.00,1145.00,5,0,5.00
09/19/2005,18:33,1145.00,1145.00,1145.00,1145.00,9,0,9.00
09/19/2005,18:34,1145.00,1145.00,1145.00,1145.00,5,0,5.00
09/19/2005,18:39,1145.00,1145.00,1145.00,1145.00,3,0,3.00
09/19/2005,18:40,1145.00,1145.00,1145.00,1145.00,3,0,3.00
09/19/2005,18:43,1145.25,1145.25,1145.25,1145.25,1,0,1.00
09/19/2005,18:44,1145.00,1145.00,1145.00,1145.00,0,10,10.00
09/19/2005,18:46,1145.00,1145.00,1145.00,1145.00,0,3,3.00
09/19/2005,18:47,1145.00,1145.00,1145.00,1145.00,0,37,37.00
09/19/2005,18:48,1145.00,1145.00,1145.00,1145.00,0,65,65.00
09/19/2005,18:49,1145.00,1145.00,1145.00,1145.00,0,7,7.00
09/19/2005,18:54,1145.25,1145.25,1145.25,1145.25,47,0,47.00
09/19/2005,19:00,1145.00,1145.00,1145.00,1145.00,0,1,1.00
09/19/2005,19:01,1145.00,1145.00,1144.75,1144.75,0,15,15.00
09/19/2005,19:02,1144.75,1144.75,1144.75,1144.75,0,52,52.00
09/19/2005,19:04,1144.75,1145.00,1144.75,1145.00,2,74,76.00
09/19/2005,19:06,1144.75,1144.75,1144.75,1144.75,0,10,10.00
09/19/2005,19:07,1144.75,1144.75,1144.75,1144.75,0,1,1.00
09/19/2005,19:09,1144.75,1144.75,1144.75,1144.75,0,15,15.00
09/19/2005,19:10,1144.75,1144.75,1144.75,1144.75,0,23,23.00
09/19/2005,19:11,1144.75,1144.75,1144.75,1144.75,0,34,34.00
09/19/2005,19:12,1144.75,1144.75,1144.75,1144.75,0,3,3.00
09/19/2005,19:13,1144.75,1144.75,1144.75,1144.75,0,1,1.00
09/19/2005,19:15,1144.75,1144.75,1144.75,1144.75,0,1,1.00
09/19/2005,19:16,1144.75,1144.75,1144.75,1144.75,0,5,5.00
09/19/2005,19:17,1144.75,1145.00,1144.75,1144.75,2,21,23.00
09/19/2005,19:19,1144.75,1144.75,1144.75,1144.75,0,6,6.00
09/19/2005,19:21,1144.75,1144.75,1144.75,1144.75,0,4,4.00
09/19/2005,19:22,1144.75,1144.75,1144.75,1144.75,0,2,2.00
09/19/2005,19:23,1144.75,1144.75,1144.75,1144.75,0,3,3.00
09/19/2005,19:24,1144.75,1144.75,1144.75,1144.75,0,2,2.00
09/19/2005,19:25,1144.75,1144.75,1144.75,1144.75,0,2,2.00
09/19/2005,19:27,1144.75,1144.75,1144.75,1144.75,0,2,2.00
09/19/2005,19:28,1144.50,1144.50,1144.50,1144.50,0,3,3.00
09/19/2005,19:29,1144.75,1144.75,1144.75,1144.75,4,0,4.00
09/19/2005,19:31,1144.75,1144.75,1144.75,1144.75,3,0,3.00
09/19/2005,19:32,1144.75,1144.75,1144.50,1144.50,1,5,6.00
09/19/2005,19:33,1144.75,1144.75,1144.75,1144.75,4,0,4.00
09/19/2005,19:34,1144.75,1144.75,1144.50,1144.50,1,1,2.00
09/19/2005,19:35,1144.75,1144.75,1144.75,1144.75,5,0,5.00
09/19/2005,19:36,1144.75,1144.75,1144.75,1144.75,6,0,6.00
09/19/2005,19:37,1144.50,1144.75,1144.50,1144.75,15,5,20.00
09/19/2005,19:38,1144.75,1144.75,1144.75,1144.75,13,0,13.00
09/19/2005,19:39,1144.75,1144.75,1144.75,1144.75,45,0,45.00
09/19/2005,19:40,1144.75,1144.75,1144.75,1144.75,29,0,29.00
09/19/2005,19:42,1144.75,1144.75,1144.75,1144.75,28,0,28.00
09/19/2005,19:43,1144.75,1144.75,1144.75,1144.75,6,0,6.00
09/19/2005,19:44,1144.75,1144.75,1144.75,1144.75,2,0,2.00
09/19/2005,19:45,1144.75,1144.75,1144.75,1144.75,2,0,2.00
09/19/2005,19:48,1144.75,1144.75,1144.75,1144.75,7,0,7.00
09/19/2005,19:50,1144.50,1144.50,1144.50,1144.50,0,1,1.00
09/19/2005,19:51,1144.50,1144.50,1144.50,1144.50,0,5,5.00
09/19/2005,19:52,1144.75,1144.75,1144.75,1144.75,9,0,9.00
09/19/2005,19:53,1144.75,1144.75,1144.75,1144.75,3,0,3.00
09/19/2005,19:54,1144.75,1144.75,1144.75,1144.75,2,0,2.00
09/19/2005,19:55,1144.75,1144.75,1144.75,1144.75,2,0,2.00
09/19/2005,19:58,1144.50,1144.75,1144.50,1144.75,18,5,23.00
09/19/2005,19:59,1144.75,1144.75,1144.75,1144.75,12,0,12.00
09/19/2005,20:00,1144.75,1144.75,1144.75,1144.75,6,0,6.00
09/19/2005,20:01,1144.75,1144.75,1144.75,1144.75,6,0,6.00
09/19/2005,20:02,1144.75,1144.75,1144.75,1144.75,3,0,3.00
09/19/2005,20:03,1144.75,1144.75,1144.75,1144.75,5,0,5.00
09/19/2005,20:04,1144.75,1144.75,1144.75,1144.75,2,0,2.00
09/19/2005,20:05,1144.75,1144.75,1144.75,1144.75,25,0,25.00
09/19/2005,20:06,1144.50,1144.50,1144.50,1144.50,0,101,101.00
09/19/2005,20:07,1144.50,1144.50,1144.50,1144.50,0,1,1.00
09/19/2005,20:08,1144.50,1144.50,1144.50,1144.50,0,12,12.00
09/19/2005,20:10,1144.50,1144.50,1144.50,1144.50,0,2,2.00
09/19/2005,20:12,1144.50,1144.50,1144.50,1144.50,0,20,20.00
09/19/2005,20:15,1144.75,1144.75,1144.75,1144.75,9,0,9.00
09/19/2005,20:16,1144.75,1144.75,1144.75,1144.75,1,0,1.00
09/19/2005,20:17,1144.50,1144.50,1144.50,1144.50,0,1,1.00
09/19/2005,20:21,1144.50,1144.50,1144.50,1144.50,0,10,10.00
09/19/2005,20:22,1144.50,1144.50,1144.50,1144.50,0,1,1.00
09/19/2005,20:23,1144.50,1144.75,1144.50,1144.50,5,2,7.00
09/19/2005,20:26,1144.50,1144.50,1144.50,1144.50,0,5,5.00
09/19/2005,20:27,1144.50,1144.50,1144.50,1144.50,0,1,1.00
09/19/2005,20:30,1144.75,1144.75,1144.75,1144.75,6,0,6.00
09/19/2005,20:31,1144.75,1144.75,1144.75,1144.75,5,0,5.00
09/19/2005,20:32,1144.75,1144.75,1144.75,1144.75,2,0,2.00
09/19/2005,20:33,1144.75,1144.75,1144.50,1144.50,2,23,25.00
09/19/2005,20:34,1144.50,1144.50,1144.50,1144.50,0,10,10.00
09/19/2005,20:35,1144.50,1144.50,1144.50,1144.50,0,2,2.00
09/19/2005,20:37,1144.50,1144.50,1144.50,1144.50,0,7,7.00
09/19/2005,20:38,1144.50,1144.50,1144.50,1144.50,0,3,3.00
09/19/2005,20:39,1144.50,1144.50,1144.50,1144.50,0,1,1.00
09/19/2005,20:40,1144.25,1144.25,1144.25,1144.25,0,1,1.00
09/19/2005,20:44,1144.50,1144.50,1144.50,1144.50,22,0,22.00
09/19/2005,20:45,1144.50,1144.50,1144.50,1144.50,51,0,51.00
09/19/2005,20:46,1144.50,1144.50,1144.50,1144.50,10,0,10.00
09/19/2005,20:49,1144.50,1144.50,1144.50,1144.50,5,0,5.00
09/19/2005,20:50,1144.75,1144.75,1144.75,1144.75,10,0,10.00
09/19/2005,20:51,1144.75,1144.75,1144.75,1144.75,7,0,7.00
09/19/2005,20:52,1144.75,1144.75,1144.75,1144.75,3,0,3.00
09/19/2005,20:53,1144.75,1145.25,1144.75,1145.00,221,122,343.00
09/19/2005,20:54,1145.00,1145.25,1145.00,1145.25,40,41,81.00
09/19/2005,20:55,1145.25,1145.25,1145.25,1145.25,20,0,20.00
09/19/2005,20:56,1145.25,1145.25,1145.00,1145.00,28,1,29.00
09/19/2005,20:57,1145.25,1145.25,1145.25,1145.25,5,0,5.00
09/19/2005,20:58,1145.25,1145.25,1145.25,1145.25,24,0,24.00
09/19/2005,20:59,1145.25,1145.25,1145.25,1145.25,6,0,6.00
09/19/2005,21:00,1145.25,1145.25,1145.00,1145.00,37,5,42.00
09/19/2005,21:01,1145.25,1145.50,1145.25,1145.25,85,6,91.00
09/19/2005,21:04,1145.00,1145.00,1145.00,1145.00,0,29,29.00
09/19/2005,21:05,1145.25,1145.25,1145.25,1145.25,1,0,1.00
09/19/2005,21:06,1145.25,1145.25,1145.25,1145.25,67,0,67.00
09/19/2005,21:07,1145.25,1145.25,1145.25,1145.25,2,0,2.00
09/19/2005,21:08,1145.25,1145.50,1145.25,1145.50,2,0,2.00
09/19/2005,21:11,1145.50,1146.00,1145.50,1145.75,447,237,684.00
09/19/2005,21:12,1145.75,1146.00,1145.75,1145.75,24,31,55.00
09/19/2005,21:13,1145.75,1145.75,1145.75,1145.75,0,6,6.00
09/19/2005,21:14,1146.00,1146.00,1145.75,1145.75,5,1,6.00
09/19/2005,21:15,1146.00,1146.00,1146.00,1146.00,5,0,5.00
09/19/2005,21:16,1145.75,1146.25,1145.75,1146.00,81,7,88.00
09/19/2005,21:17,1146.00,1146.00,1146.00,1146.00,0,46,46.00
09/19/2005,21:18,1145.75,1145.75,1145.75,1145.75,0,11,11.00
09/19/2005,21:19,1145.75,1145.75,1145.75,1145.75,0,3,3.00
09/19/2005,21:21,1146.00,1146.25,1146.00,1146.25,50,0,50.00
09/19/2005,21:22,1146.00,1146.00,1146.00,1146.00,0,3,3.00
09/19/2005,21:23,1146.00,1146.00,1146.00,1146.00,0,29,29.00
09/19/2005,21:24,1146.00,1146.25,1146.00,1146.25,1,3,4.00
09/19/2005,21:25,1146.25,1146.25,1146.00,1146.00,50,1,51.00
09/19/2005,21:27,1146.00,1146.00,1146.00,1146.00,0,29,29.00
09/19/2005,21:29,1146.00,1146.00,1145.75,1145.75,0,11,11.00
09/19/2005,21:31,1146.00,1146.00,1146.00,1146.00,52,0,52.00
09/19/2005,21:33,1146.00,1146.00,1146.00,1146.00,1,0,1.00
09/19/2005,21:34,1146.00,1146.00,1145.75,1146.00,5,1,6.00
09/19/2005,21:35,1146.00,1146.00,1146.00,1146.00,50,0,50.00
09/19/2005,21:36,1145.75,1146.00,1145.75,1146.00,10,2,12.00
09/19/2005,21:39,1145.75,1145.75,1145.75,1145.75,0,1,1.00
09/19/2005,21:40,1145.75,1145.75,1145.75,1145.75,0,1,1.00
09/19/2005,21:42,1145.75,1145.75,1145.50,1145.50,0,46,46.00
09/19/2005,21:43,1145.50,1145.50,1145.25,1145.50,1,34,35.00
09/19/2005,21:44,1145.50,1145.50,1145.50,1145.50,29,0,29.00
09/19/2005,21:45,1145.50,1145.50,1145.50,1145.50,1,0,1.00
09/19/2005,21:46,1145.50,1145.50,1145.50,1145.50,1,0,1.00
09/19/2005,21:47,1145.50,1145.50,1145.50,1145.50,5,0,5.00
09/19/2005,21:50,1145.50,1145.50,1145.50,1145.50,2,0,2.00
09/19/2005,21:51,1145.75,1145.75,1145.25,1145.50,37,44,81.00
09/19/2005,21:52,1145.50,1145.50,1145.25,1145.50,37,5,42.00
09/19/2005,21:53,1145.50,1145.50,1145.50,1145.50,5,0,5.00
09/19/2005,21:57,1145.75,1145.75,1145.75,1145.75,1,0,1.00
09/19/2005,21:58,1145.75,1145.75,1145.75,1145.75,4,0,4.00
09/19/2005,22:01,1145.75,1145.75,1145.75,1145.75,25,0,25.00
09/19/2005,22:02,1145.75,1145.75,1145.75,1145.75,1,0,1.00
09/19/2005,22:03,1145.50,1145.75,1145.50,1145.75,1,1,2.00
09/19/2005,22:05,1145.75,1145.75,1145.75,1145.75,3,0,3.00
09/19/2005,22:07,1145.50,1145.50,1145.50,1145.50,0,9,9.00
09/19/2005,22:09,1145.75,1145.75,1145.75,1145.75,2,0,2.00
09/19/2005,22:10,1145.75,1145.75,1145.75,1145.75,15,0,15.00
09/19/2005,22:13,1145.75,1145.75,1145.75,1145.75,15,0,15.00
09/19/2005,22:16,1145.50,1145.50,1145.50,1145.50,0,8,8.00
09/19/2005,22:18,1145.50,1145.50,1145.50,1145.50,0,1,1.00
09/19/2005,22:19,1145.50,1145.50,1145.50,1145.50,0,1,1.00
09/19/2005,22:20,1145.50,1145.50,1145.50,1145.50,0,3,3.00
09/19/2005,22:28,1145.75,1145.75,1145.75,1145.75,2,0,2.00
09/19/2005,22:32,1145.75,1145.75,1145.75,1145.75,20,0,20.00
09/19/2005,22:35,1145.75,1146.00,1145.75,1146.00,50,0,50.00
09/19/2005,22:36,1145.75,1145.75,1145.75,1145.75,0,1,1.00
09/19/2005,22:37,1145.75,1145.75,1145.75,1145.75,0,2,2.00
09/19/2005,22:38,1145.75,1145.75,1145.75,1145.75,0,1,1.00
09/19/2005,22:39,1146.00,1146.25,1145.75,1146.25,51,2,53.00
09/19/2005,22:41,1145.75,1145.75,1145.75,1145.75,0,1,1.00
09/19/2005,22:43,1146.00,1146.00,1146.00,1146.00,21,0,21.00
09/19/2005,22:44,1146.00,1146.00,1146.00,1146.00,30,0,30.00
09/19/2005,22:45,1146.00,1146.00,1146.00,1146.00,1,0,1.00
09/19/2005,22:48,1146.00,1146.00,1146.00,1146.00,51,0,51.00
09/19/2005,22:52,1145.75,1145.75,1145.75,1145.75,0,1,1.00
09/19/2005,22:53,1145.75,1145.75,1145.75,1145.75,0,69,69.00
09/19/2005,22:54,1145.50,1145.50,1145.50,1145.50,0,1,1.00
09/19/2005,22:57,1145.50,1145.50,1145.50,1145.50,0,1,1.00
09/19/2005,22:58,1145.75,1145.75,1145.75,1145.75,8,0,8.00
09/19/2005,23:01,1145.75,1145.75,1145.75,1145.75,29,0,29.00
09/19/2005,23:02,1145.75,1145.75,1145.75,1145.75,6,0,6.00
09/19/2005,23:06,1145.75,1145.75,1145.75,1145.75,10,0,10.00
09/19/2005,23:07,1145.75,1145.75,1145.75,1145.75,2,0,2.00
09/19/2005,23:08,1145.75,1145.75,1145.75,1145.75,7,0,7.00
09/19/2005,23:09,1145.50,1145.50,1145.50,1145.50,0,1,1.00
09/19/2005,23:10,1145.75,1145.75,1145.50,1145.50,10,30,40.00
09/19/2005,23:11,1145.50,1145.50,1145.50,1145.50,0,1,1.00
09/19/2005,23:14,1145.50,1145.50,1145.50,1145.50,0,1,1.00
09/19/2005,23:16,1145.50,1145.50,1145.50,1145.50,0,1,1.00
09/19/2005,23:21,1145.50,1145.50,1145.50,1145.50,0,1,1.00
09/19/2005,23:23,1145.75,1145.75,1145.75,1145.75,10,0,10.00
09/19/2005,23:24,1145.75,1145.75,1145.75,1145.75,36,0,36.00
09/19/2005,23:25,1145.75,1145.75,1145.75,1145.75,2,0,2.00
09/19/2005,23:31,1146.00,1146.00,1146.00,1146.00,3,0,3.00
09/19/2005,23:32,1146.00,1146.00,1146.00,1146.00,1,0,1.00
09/19/2005,23:33,1145.75,1145.75,1145.75,1145.75,0,1,1.00
09/19/2005,23:37,1146.00,1146.00,1146.00,1146.00,5,0,5.00
09/19/2005,23:42,1145.75,1145.75,1145.75,1145.75,0,2,2.00
09/19/2005,23:45,1146.00,1146.00,1146.00,1146.00,3,0,3.00
09/19/2005,23:52,1146.00,1146.00,1146.00,1146.00,41,0,41.00
09/19/2005,23:56,1146.00,1146.00,1146.00,1146.00,10,0,10.00
09/19/2005,23:57,1146.00,1146.00,1146.00,1146.00,32,0,32.00
09/19/2005,23:58,1146.00,1146.00,1146.00,1146.00,3,0,3.00
09/19/2005,23:59,1146.25,1146.25,1146.25,1146.25,1,0,1.00
09/20/2005,00:01,1146.25,1146.25,1146.25,1146.25,60,0,60.00
09/20/2005,00:02,1146.25,1146.25,1146.25,1146.25,1,0,1.00
09/20/2005,00:06,1146.25,1146.25,1146.25,1146.25,13,0,13.00
09/20/2005,00:07,1146.25,1146.50,1146.25,1146.50,120,0,120.00
09/20/2005,00:08,1146.25,1146.25,1146.25,1146.25,0,11,11.00
09/20/2005,00:09,1146.25,1146.25,1146.25,1146.25,0,1,1.00
09/20/2005,00:11,1146.25,1146.25,1146.25,1146.25,0,5,5.00
09/20/2005,00:12,1146.25,1146.25,1146.25,1146.25,0,6,6.00
09/20/2005,00:15,1146.00,1146.00,1146.00,1146.00,0,1,1.00
09/20/2005,00:16,1146.00,1146.25,1146.00,1146.25,8,1,9.00
09/20/2005,00:17,1146.25,1146.25,1146.25,1146.25,1,0,1.00
09/20/2005,00:18,1146.25,1146.25,1146.25,1146.25,2,0,2.00
09/20/2005,00:19,1146.25,1146.25,1146.25,1146.25,1,0,1.00
09/20/2005,00:28,1146.00,1146.00,1146.00,1146.00,0,35,35.00
09/20/2005,00:31,1146.00,1146.00,1146.00,1146.00,0,1,1.00
09/20/2005,00:32,1146.25,1146.25,1146.25,1146.25,1,0,1.00
09/20/2005,00:33,1146.25,1146.25,1146.25,1146.25,1,0,1.00
09/20/2005,00:41,1146.00,1146.00,1146.00,1146.00,0,5,5.00
09/20/2005,00:47,1146.00,1146.00,1146.00,1146.00,0,6,6.00
09/20/2005,00:48,1145.75,1146.00,1145.75,1146.00,90,1,91.00
09/20/2005,00:51,1146.00,1146.25,1146.00,1146.00,2,1,3.00
09/20/2005,00:52,1146.00,1146.00,1146.00,1146.00,0,18,18.00
09/20/2005,00:55,1145.75,1145.75,1145.75,1145.75,0,6,6.00
09/20/2005,00:57,1146.00,1146.00,1146.00,1146.00,1,0,1.00
09/20/2005,00:58,1145.75,1145.75,1145.75,1145.75,0,11,11.00
09/20/2005,01:00,1145.75,1145.75,1145.75,1145.75,0,5,5.00
09/20/2005,01:02,1146.00,1146.00,1146.00,1146.00,1,0,1.00
09/20/2005,01:05,1146.00,1146.00,1145.75,1145.75,8,2,10.00
09/20/2005,01:06,1146.00,1146.25,1146.00,1146.25,22,0,22.00
09/20/2005,01:09,1146.00,1146.00,1146.00,1146.00,0,10,10.00
09/20/2005,01:10,1146.00,1146.00,1146.00,1146.00,0,1,1.00
09/20/2005,01:11,1146.25,1146.25,1146.25,1146.25,78,0,78.00
09/20/2005,01:13,1146.25,1146.25,1146.25,1146.25,1,0,1.00
09/20/2005,01:14,1146.50,1146.50,1146.50,1146.50,71,0,71.00
09/20/2005,01:16,1146.25,1146.25,1146.25,1146.25,0,2,2.00
09/20/2005,01:17,1146.25,1146.25,1146.25,1146.25,0,24,24.00
09/20/2005,01:19,1146.25,1146.25,1146.25,1146.25,0,35,35.00
09/20/2005,01:20,1146.25,1146.25,1146.25,1146.25,0,1,1.00
09/20/2005,01:21,1146.00,1146.00,1146.00,1146.00,0,6,6.00
09/20/2005,01:23,1146.25,1146.25,1146.25,1146.25,40,0,40.00
09/20/2005,01:24,1146.25,1146.25,1146.25,1146.25,10,0,10.00
09/20/2005,01:27,1146.25,1146.25,1146.25,1146.25,12,0,12.00
09/20/2005,01:29,1146.50,1146.50,1146.50,1146.50,1,0,1.00
09/20/2005,01:32,1146.50,1146.50,1146.50,1146.50,1,0,1.00
09/20/2005,01:33,1146.50,1146.50,1146.50,1146.50,3,0,3.00
09/20/2005,01:35,1146.50,1146.50,1146.50,1146.50,139,0,139.00
09/20/2005,01:36,1146.50,1146.50,1146.50,1146.50,5,0,5.00
09/20/2005,01:37,1146.50,1146.75,1146.50,1146.75,135,0,135.00
09/20/2005,01:38,1146.50,1146.75,1146.50,1146.75,2,1,3.00
09/20/2005,01:39,1146.50,1146.50,1146.50,1146.50,0,1,1.00
09/20/2005,01:40,1146.75,1146.75,1146.50,1146.50,51,1,52.00
09/20/2005,01:41,1146.75,1147.00,1146.75,1147.00,260,0,260.00
09/20/2005,01:42,1146.75,1146.75,1146.75,1146.75,0,8,8.00
09/20/2005,01:43,1146.75,1147.00,1146.75,1147.00,1,48,49.00
09/20/2005,01:44,1146.75,1146.75,1146.75,1146.75,0,15,15.00
09/20/2005,01:46,1146.75,1146.75,1146.75,1146.75,0,9,9.00
09/20/2005,01:49,1146.75,1146.75,1146.75,1146.75,0,2,2.00
09/20/2005,01:51,1146.75,1146.75,1146.50,1146.50,0,27,27.00
09/20/2005,01:52,1146.50,1146.50,1146.50,1146.50,0,5,5.00
09/20/2005,01:53,1146.75,1146.75,1146.50,1146.75,92,22,114.00
09/20/2005,01:54,1146.50,1146.50,1146.50,1146.50,0,1,1.00
09/20/2005,01:56,1146.75,1146.75,1146.75,1146.75,1,0,1.00
09/20/2005,01:57,1146.75,1146.75,1146.75,1146.75,49,0,49.00
09/20/2005,01:58,1146.75,1146.75,1146.75,1146.75,2,0,2.00
09/20/2005,01:59,1146.75,1146.75,1146.75,1146.75,75,0,75.00
09/20/2005,02:00,1146.75,1146.75,1146.75,1146.75,1,0,1.00
09/20/2005,02:01,1146.75,1147.00,1146.75,1147.00,55,0,55.00
09/20/2005,02:02,1147.00,1147.00,1147.00,1147.00,78,0,78.00
09/20/2005,02:03,1146.75,1147.00,1146.75,1146.75,2,41,43.00
09/20/2005,02:04,1146.75,1146.75,1146.50,1146.50,0,73,73.00
09/20/2005,02:05,1146.50,1146.50,1146.50,1146.50,0,42,42.00
09/20/2005,02:06,1146.50,1146.50,1146.50,1146.50,0,148,148.00
09/20/2005,02:07,1146.50,1146.50,1146.50,1146.50,0,22,22.00
09/20/2005,02:08,1146.50,1146.50,1146.50,1146.50,0,78,78.00
09/20/2005,02:09,1146.50,1146.50,1146.50,1146.50,0,39,39.00
09/20/2005,02:10,1146.50,1146.50,1146.50,1146.50,0,5,5.00
09/20/2005,02:11,1146.75,1146.75,1146.50,1146.50,1,78,79.00
09/20/2005,02:12,1146.75,1147.25,1146.75,1147.00,520,3,523.00
09/20/2005,02:13,1147.00,1147.50,1147.00,1147.50,337,3,340.00
09/20/2005,02:14,1147.50,1147.75,1147.25,1147.50,234,83,317.00
09/20/2005,02:15,1147.75,1147.75,1147.50,1147.50,1,47,48.00
09/20/2005,02:16,1147.50,1147.50,1147.25,1147.50,5,4,9.00
09/20/2005,02:17,1147.50,1147.75,1147.50,1147.75,130,0,130.00
09/20/2005,02:18,1147.75,1147.75,1147.75,1147.75,62,0,62.00
09/20/2005,02:19,1147.75,1148.00,1147.75,1147.75,145,108,253.00
09/20/2005,02:20,1147.75,1147.75,1147.50,1147.50,0,75,75.00
09/20/2005,02:21,1147.75,1147.75,1147.50,1147.75,87,24,111.00
09/20/2005,02:22,1147.50,1147.75,1147.50,1147.75,1,5,6.00
09/20/2005,02:23,1147.75,1147.75,1147.50,1147.50,2,1,3.00
09/20/2005,02:25,1147.50,1147.50,1147.50,1147.50,0,26,26.00
09/20/2005,02:26,1147.50,1148.00,1147.50,1148.00,220,11,231.00
09/20/2005,02:27,1148.00,1148.00,1147.75,1147.75,2,54,56.00
09/20/2005,02:29,1147.75,1147.75,1147.50,1147.50,3,149,152.00
09/20/2005,02:30,1147.50,1147.75,1147.50,1147.50,26,106,132.00
09/20/2005,02:31,1147.75,1147.75,1147.75,1147.75,49,0,49.00
09/20/2005,02:32,1147.75,1147.75,1147.50,1147.75,17,1,18.00
09/20/2005,02:33,1147.75,1147.75,1147.75,1147.75,52,0,52.00
09/20/2005,02:34,1147.75,1148.00,1147.75,1148.00,44,0,44.00
09/20/2005,02:35,1147.75,1148.00,1147.75,1147.75,60,72,132.00
09/20/2005,02:36,1147.75,1147.75,1147.75,1147.75,0,5,5.00
09/20/2005,02:37,1147.75,1148.00,1147.75,1148.00,1,2,3.00
09/20/2005,02:38,1147.75,1147.75,1147.75,1147.75,0,62,62.00
09/20/2005,02:39,1147.75,1148.00,1147.75,1147.75,1,44,45.00
09/20/2005,02:40,1148.00,1148.00,1147.75,1147.75,121,12,133.00
09/20/2005,02:41,1147.75,1147.75,1147.50,1147.50,0,13,13.00
09/20/2005,02:43,1147.50,1147.75,1147.50,1147.75,38,93,131.00
09/20/2005,02:44,1147.75,1147.75,1147.50,1147.50,10,69,79.00
09/20/2005,02:45,1147.50,1147.50,1147.25,1147.25,0,55,55.00
09/20/2005,02:46,1147.50,1147.50,1147.25,1147.25,3,111,114.00
09/20/2005,02:47,1147.25,1147.25,1147.25,1147.25,0,39,39.00
09/20/2005,02:48,1147.25,1147.25,1147.25,1147.25,0,5,5.00
09/20/2005,02:49,1147.50,1147.50,1147.50,1147.50,2,0,2.00
09/20/2005,02:50,1147.50,1147.50,1147.25,1147.25,1,13,14.00
09/20/2005,02:51,1147.25,1147.50,1147.25,1147.50,169,6,175.00
09/20/2005,02:52,1147.50,1147.50,1147.50,1147.50,8,0,8.00
09/20/2005,02:53,1147.50,1147.50,1147.50,1147.50,201,0,201.00
09/20/2005,02:54,1147.50,1147.50,1147.50,1147.50,1,0,1.00
09/20/2005,02:55,1147.50,1147.50,1147.50,1147.50,1,0,1.00
09/20/2005,02:56,1147.50,1147.75,1147.50,1147.75,50,0,50.00
09/20/2005,02:57,1147.50,1147.50,1147.50,1147.50,0,20,20.00
09/20/2005,02:58,1147.50,1147.50,1147.50,1147.50,0,50,50.00
09/20/2005,02:59,1147.50,1147.50,1147.50,1147.50,0,6,6.00
09/20/2005,03:00,1147.50,1147.50,1147.50,1147.50,0,53,53.00
09/20/2005,03:01,1147.50,1147.50,1147.50,1147.50,0,23,23.00
09/20/2005,03:02,1147.75,1147.75,1147.50,1147.50,2,2,4.00
09/20/2005,03:03,1147.50,1147.50,1147.50,1147.50,0,27,27.00
09/20/2005,03:05,1147.25,1147.25,1147.25,1147.25,0,5,5.00
09/20/2005,03:06,1147.25,1147.25,1147.25,1147.25,0,20,20.00
09/20/2005,03:09,1147.25,1147.75,1147.25,1147.50,255,57,312.00
09/20/2005,03:10,1147.50,1147.50,1147.25,1147.50,80,1,81.00
09/20/2005,03:11,1147.50,1147.50,1147.25,1147.25,1,43,44.00
09/20/2005,03:12,1147.50,1147.50,1147.25,1147.25,2,3,5.00
09/20/2005,03:13,1147.25,1147.25,1147.25,1147.25,0,4,4.00
09/20/2005,03:15,1147.25,1147.25,1147.25,1147.25,0,11,11.00
09/20/2005,03:16,1147.25,1147.25,1147.25,1147.25,0,58,58.00
09/20/2005,03:17,1147.25,1147.25,1147.25,1147.25,0,18,18.00
09/20/2005,03:18,1147.25,1147.25,1147.25,1147.25,0,1,1.00
09/20/2005,03:19,1147.25,1147.25,1147.00,1147.00,0,33,33.00
09/20/2005,03:20,1147.00,1147.00,1146.75,1147.00,52,151,203.00
09/20/2005,03:21,1147.00,1147.25,1147.00,1147.00,12,1,13.00
09/20/2005,03:23,1146.75,1146.75,1146.50,1146.75,5,108,113.00
09/20/2005,03:24,1146.75,1146.75,1146.50,1146.75,12,90,102.00
09/20/2005,03:25,1146.50,1146.50,1146.50,1146.50,0,100,100.00
09/20/2005,03:28,1146.75,1146.75,1146.75,1146.75,14,0,14.00
09/20/2005,03:29,1146.75,1146.75,1146.75,1146.75,26,0,26.00
09/20/2005,03:30,1146.75,1146.75,1146.75,1146.75,5,0,5.00
09/20/2005,03:31,1146.75,1146.75,1146.75,1146.75,133,0,133.00
09/20/2005,03:33,1146.50,1146.75,1146.50,1146.75,3,2,5.00
09/20/2005,03:34,1146.50,1146.75,1146.50,1146.75,10,5,15.00
09/20/2005,03:36,1146.75,1146.75,1146.75,1146.75,15,0,15.00
09/20/2005,03:39,1146.50,1146.50,1146.50,1146.50,0,92,92.00
09/20/2005,03:40,1146.50,1146.50,1146.50,1146.50,0,24,24.00
09/20/2005,03:41,1146.50,1146.75,1146.25,1146.75,41,39,80.00
09/20/2005,03:42,1146.50,1146.50,1146.50,1146.50,0,10,10.00
09/20/2005,03:43,1146.25,1146.25,1146.25,1146.25,0,92,92.00
09/20/2005,03:45,1146.25,1146.25,1146.25,1146.25,0,116,116.00
09/20/2005,03:46,1146.25,1146.25,1146.25,1146.25,0,41,41.00
09/20/2005,03:48,1146.50,1146.75,1146.50,1146.75,119,0,119.00
09/20/2005,03:49,1146.75,1146.75,1146.75,1146.75,24,0,24.00
09/20/2005,03:50,1146.50,1146.50,1146.50,1146.50,0,25,25.00
09/20/2005,03:51,1146.75,1146.75,1146.75,1146.75,1,0,1.00
09/20/2005,03:52,1146.75,1146.75,1146.75,1146.75,1,0,1.00
09/20/2005,03:54,1146.50,1146.50,1146.50,1146.50,0,55,55.00
09/20/2005,03:57,1146.50,1146.50,1146.50,1146.50,0,2,2.00
09/20/2005,03:58,1146.50,1146.75,1146.50,1146.75,1,1,2.00
09/20/2005,03:59,1146.50,1146.50,1146.50,1146.50,0,22,22.00
09/20/2005,04:00,1146.50,1146.50,1146.50,1146.50,0,10,10.00
09/20/2005,04:01,1146.25,1146.25,1146.25,1146.25,0,175,175.00
09/20/2005,04:02,1146.00,1146.25,1146.00,1146.25,127,4,131.00
09/20/2005,04:03,1146.25,1146.25,1146.25,1146.25,2,0,2.00
09/20/2005,04:04,1146.50,1146.50,1146.50,1146.50,1,0,1.00
09/20/2005,04:06,1146.50,1146.50,1146.50,1146.50,1,0,1.00
09/20/2005,04:07,1146.25,1146.50,1146.25,1146.50,168,10,178.00
09/20/2005,04:08,1146.50,1146.50,1146.50,1146.50,10,0,10.00
09/20/2005,04:09,1146.25,1146.50,1146.25,1146.50,1,1,2.00
09/20/2005,04:10,1146.50,1146.50,1146.50,1146.50,4,0,4.00
09/20/2005,04:11,1146.25,1146.25,1146.25,1146.25,0,137,137.00
09/20/2005,04:12,1146.00,1146.25,1146.00,1146.00,4,2,6.00
09/20/2005,04:13,1146.25,1146.25,1146.25,1146.25,22,0,22.00
09/20/2005,04:14,1146.25,1146.25,1146.25,1146.25,50,0,50.00
09/20/2005,04:15,1146.25,1146.25,1146.25,1146.25,4,0,4.00
09/20/2005,04:16,1146.25,1146.25,1146.25,1146.25,60,0,60.00
09/20/2005,04:17,1146.25,1146.25,1146.25,1146.25,40,0,40.00
09/20/2005,04:18,1146.50,1146.50,1146.50,1146.50,101,0,101.00
09/20/2005,04:21,1146.25,1146.25,1146.25,1146.25,0,7,7.00
09/20/2005,04:23,1146.50,1146.50,1146.50,1146.50,1,0,1.00
09/20/2005,04:24,1146.25,1146.50,1146.25,1146.25,97,2,99.00
09/20/2005,04:25,1146.50,1146.50,1146.50,1146.50,17,0,17.00
09/20/2005,04:26,1146.50,1146.50,1146.50,1146.50,45,0,45.00
09/20/2005,04:28,1146.50,1146.50,1146.50,1146.50,98,0,98.00
09/20/2005,04:29,1146.50,1146.50,1146.50,1146.50,10,0,10.00
09/20/2005,04:30,1146.50,1146.50,1146.25,1146.25,5,10,15.00
09/20/2005,04:31,1146.50,1146.75,1146.50,1146.50,91,7,98.00
09/20/2005,04:32,1146.50,1146.50,1146.50,1146.50,0,1,1.00
09/20/2005,04:33,1146.50,1146.50,1146.50,1146.50,0,22,22.00
09/20/2005,04:34,1146.75,1146.75,1146.75,1146.75,2,0,2.00
09/20/2005,04:35,1146.75,1146.75,1146.75,1146.75,11,0,11.00
09/20/2005,04:36,1146.50,1146.50,1146.50,1146.50,0,5,5.00
09/20/2005,04:41,1146.75,1146.75,1146.75,1146.75,24,0,24.00
09/20/2005,04:43,1146.75,1146.75,1146.75,1146.75,69,0,69.00
09/20/2005,04:44,1146.75,1146.75,1146.75,1146.75,176,0,176.00
09/20/2005,04:45,1146.75,1147.00,1146.75,1147.00,131,0,131.00
09/20/2005,04:46,1147.00,1147.00,1147.00,1147.00,75,0,75.00
09/20/2005,04:47,1147.00,1147.00,1146.75,1146.75,10,25,35.00
09/20/2005,04:48,1147.00,1147.00,1147.00,1147.00,30,0,30.00
09/20/2005,04:50,1146.75,1146.75,1146.75,1146.75,0,71,71.00
09/20/2005,04:51,1146.75,1146.75,1146.75,1146.75,0,164,164.00
09/20/2005,04:53,1146.75,1147.00,1146.75,1146.75,20,5,25.00
09/20/2005,04:55,1146.75,1146.75,1146.75,1146.75,0,2,2.00
09/20/2005,04:56,1146.75,1146.75,1146.75,1146.75,0,1,1.00
09/20/2005,05:01,1147.00,1147.00,1146.75,1146.75,1,52,53.00
09/20/2005,05:03,1146.75,1146.75,1146.75,1146.75,0,20,20.00
09/20/2005,05:05,1146.75,1146.75,1146.75,1146.75,0,1,1.00
09/20/2005,05:09,1146.75,1147.00,1146.75,1146.75,2,172,174.00
09/20/2005,05:11,1146.50,1146.50,1146.50,1146.50,0,1,1.00
09/20/2005,05:14,1146.50,1146.50,1146.50,1146.50,0,207,207.00
09/20/2005,05:16,1146.50,1146.50,1146.50,1146.50,0,3,3.00
09/20/2005,05:18,1146.75,1146.75,1146.75,1146.75,1,0,1.00
09/20/2005,05:23,1146.75,1146.75,1146.75,1146.75,1,0,1.00
09/20/2005,05:24,1146.75,1146.75,1146.75,1146.75,1,0,1.00
09/20/2005,05:25,1146.50,1146.50,1146.50,1146.50,0,2,2.00
09/20/2005,05:26,1146.50,1146.50,1146.50,1146.50,0,1,1.00
09/20/2005,05:28,1146.50,1146.50,1146.50,1146.50,0,5,5.00
09/20/2005,05:30,1146.50,1146.50,1146.50,1146.50,0,10,10.00
09/20/2005,05:32,1146.50,1146.75,1146.50,1146.75,5,52,57.00
09/20/2005,05:33,1146.75,1146.75,1146.75,1146.75,5,0,5.00
09/20/2005,05:34,1146.50,1146.50,1146.50,1146.50,0,7,7.00
09/20/2005,05:36,1146.50,1146.50,1146.50,1146.50,0,1,1.00
09/20/2005,05:38,1146.50,1146.50,1146.50,1146.50,0,1,1.00
09/20/2005,05:39,1146.50,1146.50,1146.50,1146.50,0,101,101.00
09/20/2005,05:40,1146.50,1146.50,1146.50,1146.50,0,13,13.00
09/20/2005,05:44,1146.50,1146.50,1146.50,1146.50,0,1,1.00
09/20/2005,05:45,1146.50,1146.50,1146.50,1146.50,0,61,61.00
09/20/2005,05:49,1146.75,1147.00,1146.75,1146.75,210,28,238.00
09/20/2005,05:52,1146.75,1146.75,1146.75,1146.75,0,31,31.00
09/20/2005,05:53,1147.00,1147.00,1147.00,1147.00,11,0,11.00
09/20/2005,05:54,1147.00,1147.00,1146.75,1146.75,3,195,198.00
09/20/2005,05:55,1146.75,1147.00,1146.75,1147.00,172,30,202.00
09/20/2005,05:58,1147.00,1147.00,1146.75,1146.75,1,40,41.00
09/20/2005,05:59,1146.75,1146.75,1146.75,1146.75,0,10,10.00
09/20/2005,06:00,1146.75,1146.75,1146.75,1146.75,0,1,1.00
09/20/2005,06:01,1147.00,1147.00,1147.00,1147.00,337,0,337.00
09/20/2005,06:02,1147.00,1147.00,1146.75,1146.75,7,5,12.00
09/20/2005,06:03,1146.75,1147.50,1146.75,1147.25,271,146,417.00
09/20/2005,06:04,1147.25,1147.25,1147.25,1147.25,0,118,118.00
09/20/2005,06:05,1147.25,1147.50,1147.25,1147.25,75,81,156.00
09/20/2005,06:07,1147.25,1147.50,1147.25,1147.50,1,9,10.00
09/20/2005,06:08,1147.25,1147.50,1147.25,1147.25,2,14,16.00
09/20/2005,06:09,1147.25,1147.25,1147.25,1147.25,0,44,44.00
09/20/2005,06:10,1147.25,1147.25,1147.25,1147.25,0,88,88.00
09/20/2005,06:11,1147.00,1147.25,1147.00,1147.25,19,1,20.00
09/20/2005,06:12,1147.25,1147.25,1147.25,1147.25,5,0,5.00
09/20/2005,06:13,1147.50,1147.50,1147.25,1147.25,5,4,9.00
09/20/2005,06:14,1147.50,1147.75,1147.50,1147.50,280,38,318.00
09/20/2005,06:15,1147.50,1147.50,1147.25,1147.25,0,10,10.00
09/20/2005,06:16,1147.25,1147.25,1147.25,1147.25,0,15,15.00
09/20/2005,06:18,1147.50,1147.50,1147.25,1147.25,25,11,36.00
09/20/2005,06:19,1147.25,1147.50,1147.25,1147.50,1,1,2.00
09/20/2005,06:21,1147.50,1147.50,1147.50,1147.50,2,0,2.00
09/20/2005,06:22,1147.25,1147.25,1147.25,1147.25,0,5,5.00
09/20/2005,06:23,1147.25,1147.25,1147.25,1147.25,0,1,1.00
09/20/2005,06:25,1147.25,1147.25,1147.25,1147.25,0,5,5.00
09/20/2005,06:26,1147.25,1147.25,1147.25,1147.25,0,112,112.00
09/20/2005,06:27,1147.25,1147.25,1147.00,1147.00,0,6,6.00
09/20/2005,06:28,1147.00,1147.00,1147.00,1147.00,0,3,3.00
09/20/2005,06:29,1147.00,1147.25,1147.00,1147.25,11,5,16.00
09/20/2005,06:30,1147.25,1147.25,1147.00,1147.25,23,2,25.00
09/20/2005,06:31,1147.25,1147.50,1147.25,1147.50,61,0,61.00
09/20/2005,06:32,1147.50,1147.50,1147.25,1147.25,7,1,8.00
09/20/2005,06:33,1147.50,1147.50,1147.50,1147.50,152,0,152.00
09/20/2005,06:34,1147.50,1147.50,1147.25,1147.25,2,51,53.00
09/20/2005,06:35,1147.25,1147.50,1147.25,1147.50,3,2,5.00
09/20/2005,06:36,1147.50,1147.50,1147.25,1147.25,1,20,21.00
09/20/2005,06:37,1147.25,1147.50,1147.25,1147.50,14,1,15.00
09/20/2005,06:38,1147.50,1147.50,1147.50,1147.50,22,0,22.00
09/20/2005,06:39,1147.50,1147.50,1147.50,1147.50,219,0,219.00
09/20/2005,06:40,1147.50,1147.75,1147.50,1147.50,388,26,414.00
09/20/2005,06:41,1147.50,1147.75,1147.50,1147.75,1,102,103.00
09/20/2005,06:43,1147.50,1147.75,1147.50,1147.75,2,1,3.00
09/20/2005,06:44,1147.75,1147.75,1147.75,1147.75,29,0,29.00
09/20/2005,06:45,1147.75,1147.75,1147.75,1147.75,162,0,162.00
09/20/2005,06:46,1147.75,1148.00,1147.50,1148.00,66,4,70.00
09/20/2005,06:47,1148.00,1148.00,1147.75,1148.00,83,99,182.00
09/20/2005,06:48,1148.00,1148.00,1147.75,1147.75,52,126,178.00
09/20/2005,06:49,1147.75,1148.00,1147.75,1147.75,1,79,80.00
09/20/2005,06:50,1147.75,1147.75,1147.75,1147.75,0,6,6.00
09/20/2005,06:51,1147.75,1147.75,1147.50,1147.75,1,21,22.00
09/20/2005,06:52,1147.75,1147.75,1147.75,1147.75,29,0,29.00
09/20/2005,06:53,1147.75,1147.75,1147.75,1147.75,77,0,77.00
09/20/2005,06:54,1147.75,1148.00,1147.75,1147.75,27,107,134.00
09/20/2005,06:55,1147.75,1147.75,1147.75,1147.75,0,72,72.00
09/20/2005,06:56,1147.75,1147.75,1147.50,1147.50,0,13,13.00
09/20/2005,06:57,1147.75,1147.75,1147.75,1147.75,1,0,1.00
09/20/2005,06:58,1147.50,1147.50,1147.50,1147.50,0,30,30.00
09/20/2005,06:59,1147.50,1147.50,1147.50,1147.50,0,18,18.00
09/20/2005,07:00,1147.50,1147.50,1147.50,1147.50,0,2,2.00
09/20/2005,07:01,1147.50,1147.50,1147.50,1147.50,0,1,1.00
09/20/2005,07:02,1147.50,1147.50,1147.50,1147.50,0,3,3.00
09/20/2005,07:03,1147.50,1147.50,1147.50,1147.50,0,2,2.00
09/20/2005,07:04,1147.75,1147.75,1147.50,1147.50,4,55,59.00
09/20/2005,07:05,1147.75,1148.00,1147.50,1147.75,397,63,460.00
09/20/2005,07:06,1147.75,1148.25,1147.75,1147.75,535,241,776.00
09/20/2005,07:07,1147.75,1148.25,1147.75,1148.25,144,47,191.00
09/20/2005,07:08,1148.00,1148.25,1147.75,1147.75,6,292,298.00
09/20/2005,07:09,1147.75,1147.75,1147.75,1147.75,0,141,141.00
09/20/2005,07:10,1147.75,1147.75,1147.50,1147.75,4,308,312.00
09/20/2005,07:11,1147.50,1147.75,1147.50,1147.50,37,361,398.00
09/20/2005,07:13,1147.50,1147.50,1147.25,1147.25,1,31,32.00
09/20/2005,07:14,1147.25,1147.25,1147.25,1147.25,0,1,1.00
09/20/2005,07:15,1147.50,1147.75,1147.50,1147.50,232,16,248.00
09/20/2005,07:16,1147.75,1147.75,1147.50,1147.50,230,1,231.00
09/20/2005,07:17,1147.50,1147.50,1147.50,1147.50,0,2,2.00
09/20/2005,07:18,1147.75,1147.75,1147.50,1147.50,1,131,132.00
09/20/2005,07:19,1147.50,1147.50,1147.50,1147.50,0,2,2.00
09/20/2005,07:20,1147.50,1147.50,1147.50,1147.50,0,63,63.00
09/20/2005,07:21,1147.25,1147.50,1147.25,1147.50,53,2,55.00
09/20/2005,07:22,1147.50,1147.50,1147.50,1147.50,34,0,34.00
09/20/2005,07:23,1147.50,1147.50,1147.50,1147.50,62,0,62.00
09/20/2005,07:24,1147.50,1147.50,1147.50,1147.50,70,0,70.00
09/20/2005,07:25,1147.50,1147.50,1147.50,1147.50,5,0,5.00
09/20/2005,07:26,1147.25,1147.25,1147.25,1147.25,0,200,200.00
09/20/2005,07:27,1147.25,1147.25,1147.25,1147.25,0,81,81.00
09/20/2005,07:28,1147.25,1147.25,1147.00,1147.25,5,136,141.00
09/20/2005,07:29,1147.25,1147.75,1147.25,1147.50,507,51,558.00
09/20/2005,07:30,1147.75,1147.75,1147.50,1147.75,36,277,313.00
09/20/2005,07:31,1147.50,1147.50,1147.50,1147.50,0,352,352.00
09/20/2005,07:32,1147.50,1147.75,1147.25,1147.25,11,49,60.00
09/20/2005,07:33,1147.25,1147.25,1147.00,1147.25,26,643,669.00
09/20/2005,07:34,1147.00,1147.25,1147.00,1147.00,2,402,404.00
09/20/2005,07:35,1147.00,1147.00,1146.75,1147.00,34,83,117.00
09/20/2005,07:36,1147.00,1147.00,1146.75,1147.00,11,509,520.00
09/20/2005,07:37,1146.75,1147.00,1146.75,1146.75,1,295,296.00
09/20/2005,07:38,1146.50,1146.75,1146.50,1146.75,31,141,172.00
09/20/2005,07:39,1146.75,1146.75,1146.50,1146.50,98,606,704.00
09/20/2005,07:40,1146.50,1146.75,1146.50,1146.75,18,245,263.00
09/20/2005,07:41,1146.50,1146.75,1146.25,1146.50,47,83,130.00
09/20/2005,07:42,1146.50,1146.50,1146.25,1146.50,7,2,9.00
09/20/2005,07:43,1146.50,1146.50,1146.25,1146.50,16,2,18.00
09/20/2005,07:44,1146.50,1146.75,1146.25,1146.75,96,20,116.00
09/20/2005,07:45,1146.50,1146.75,1146.50,1146.50,11,32,43.00
09/20/2005,07:46,1146.50,1146.50,1146.50,1146.50,0,56,56.00
09/20/2005,07:47,1146.50,1146.50,1146.25,1146.25,0,157,157.00
09/20/2005,07:48,1146.50,1146.50,1146.50,1146.50,28,0,28.00
09/20/2005,07:49,1146.25,1146.50,1146.25,1146.50,5,2,7.00
09/20/2005,07:50,1146.50,1146.50,1146.50,1146.50,12,0,12.00
09/20/2005,07:51,1146.50,1146.50,1146.50,1146.50,6,0,6.00
09/20/2005,07:52,1146.50,1146.50,1146.25,1146.50,61,2,63.00
09/20/2005,07:53,1146.50,1146.50,1146.25,1146.25,6,2,8.00
09/20/2005,07:54,1146.25,1146.25,1146.25,1146.25,0,7,7.00
09/20/2005,07:55,1146.25,1146.25,1146.25,1146.25,0,2,2.00
09/20/2005,07:56,1146.50,1146.50,1146.25,1146.25,2,25,27.00
09/20/2005,07:57,1146.25,1146.25,1146.00,1146.25,23,334,357.00
09/20/2005,07:58,1146.25,1146.25,1146.25,1146.25,287,0,287.00
09/20/2005,07:59,1146.25,1146.25,1146.25,1146.25,118,0,118.00
09/20/2005,08:00,1146.25,1146.50,1146.25,1146.50,114,0,114.00
09/20/2005,08:01,1146.25,1146.25,1146.25,1146.25,0,4,4.00
09/20/2005,08:02,1146.25,1146.50,1146.25,1146.50,3,3,6.00
09/20/2005,08:03,1146.25,1146.50,1146.25,1146.50,2,63,65.00
09/20/2005,08:04,1146.25,1146.50,1146.25,1146.25,1,24,25.00
09/20/2005,08:05,1146.25,1146.50,1146.25,1146.50,4,3,7.00
09/20/2005,08:06,1146.50,1146.50,1146.25,1146.25,1,2,3.00
09/20/2005,08:07,1146.25,1146.50,1146.25,1146.25,1,60,61.00
09/20/2005,08:08,1146.50,1146.50,1146.50,1146.50,25,0,25.00
09/20/2005,08:09,1146.50,1146.50,1146.25,1146.25,5,27,32.00
09/20/2005,08:10,1146.25,1146.50,1146.25,1146.50,1,11,12.00
09/20/2005,08:11,1146.25,1146.50,1146.25,1146.50,1,5,6.00
09/20/2005,08:13,1146.25,1146.50,1146.25,1146.25,63,495,558.00
09/20/2005,08:14,1146.25,1146.50,1146.25,1146.50,4,111,115.00
09/20/2005,08:15,1146.50,1146.50,1146.25,1146.25,111,73,184.00
09/20/2005,08:16,1146.25,1146.50,1146.25,1146.50,34,134,168.00
09/20/2005,08:17,1146.25,1146.50,1146.25,1146.50,361,109,470.00
09/20/2005,08:18,1146.50,1146.50,1146.25,1146.25,57,217,274.00
09/20/2005,08:19,1146.25,1146.25,1146.25,1146.25,0,9,9.00
09/20/2005,08:20,1146.25,1146.25,1146.00,1146.25,6,65,71.00
09/20/2005,08:21,1146.25,1146.25,1146.25,1146.25,27,0,27.00
09/20/2005,08:23,1146.00,1146.25,1146.00,1146.00,2,118,120.00
09/20/2005,08:24,1146.00,1146.25,1146.00,1146.25,24,22,46.00
09/20/2005,08:25,1146.25,1146.25,1146.00,1146.00,54,27,81.00
09/20/2005,08:26,1146.25,1146.25,1146.00,1146.00,6,391,397.00
09/20/2005,08:27,1145.75,1146.00,1145.50,1145.75,14,457,471.00
09/20/2005,08:28,1145.75,1146.00,1145.50,1145.75,242,5,247.00
09/20/2005,08:29,1145.75,1145.75,1145.50,1145.75,91,233,324.00
09/20/2005,08:30,1145.75,1146.00,1145.25,1145.75,992,690,1682.00
09/20/2005,08:31,1146.00,1146.00,1145.50,1145.50,1033,1424,2457.00
09/20/2005,08:32,1145.75,1146.25,1145.50,1146.00,1552,1076,2628.00
09/20/2005,08:33,1146.25,1146.75,1146.00,1146.50,1537,987,2524.00
09/20/2005,08:34,1146.25,1146.50,1146.00,1146.25,480,406,886.00
09/20/2005,08:35,1146.25,1146.50,1146.00,1146.00,503,581,1084.00
09/20/2005,08:36,1146.25,1146.75,1146.25,1146.75,1493,1549,3042.00
09/20/2005,08:37,1146.75,1147.25,1146.50,1147.00,2117,781,2898.00
09/20/2005,08:38,1147.00,1147.75,1146.75,1147.25,3314,1619,4933.00
09/20/2005,08:39,1147.50,1147.50,1146.75,1147.00,761,957,1718.00
09/20/2005,08:40,1147.25,1147.75,1147.00,1147.25,1537,907,2444.00
09/20/2005,08:41,1147.50,1147.50,1146.75,1147.00,489,689,1178.00
09/20/2005,08:42,1147.00,1147.00,1146.25,1146.25,438,2057,2495.00
09/20/2005,08:43,1146.50,1146.50,1146.25,1146.25,595,108,703.00
09/20/2005,08:44,1146.50,1146.50,1146.25,1146.25,178,88,266.00
09/20/2005,08:45,1146.50,1147.00,1146.25,1146.75,1482,871,2353.00
09/20/2005,08:46,1147.00,1147.25,1146.50,1147.00,1604,850,2454.00
09/20/2005,08:47,1147.00,1147.00,1146.75,1146.75,151,275,426.00
09/20/2005,08:48,1147.00,1147.00,1146.75,1146.75,5,376,381.00
09/20/2005,08:49,1146.75,1146.75,1146.00,1146.25,366,1335,1701.00
09/20/2005,08:50,1146.25,1146.75,1146.25,1146.50,459,12,471.00
09/20/2005,08:51,1146.50,1146.75,1146.00,1146.25,169,1076,1245.00
09/20/2005,08:52,1146.00,1146.50,1145.75,1146.25,279,635,914.00
09/20/2005,08:53,1146.50,1146.75,1146.25,1146.75,709,348,1057.00
09/20/2005,08:54,1146.75,1147.00,1146.75,1147.00,1171,122,1293.00
09/20/2005,08:55,1147.00,1147.25,1146.75,1147.00,480,515,995.00
09/20/2005,08:56,1147.00,1147.25,1146.75,1147.00,463,1169,1632.00
09/20/2005,08:57,1147.00,1147.50,1146.75,1147.00,2056,1342,3398.00
09/20/2005,08:58,1147.00,1147.25,1146.75,1147.00,209,527,736.00
09/20/2005,08:59,1146.75,1147.00,1146.75,1146.75,533,58,591.00
09/20/2005,09:00,1146.75,1147.00,1146.50,1146.75,959,603,1562.00
09/20/2005,09:01,1146.75,1147.00,1146.50,1147.00,1346,174,1520.00
09/20/2005,09:02,1147.00,1147.50,1147.00,1147.25,919,266,1185.00
09/20/2005,09:03,1147.25,1147.50,1147.00,1147.25,736,947,1683.00
09/20/2005,09:04,1147.25,1147.25,1147.00,1147.25,5,211,216.00
09/20/2005,09:05,1147.25,1147.50,1147.00,1147.25,408,851,1259.00
09/20/2005,09:06,1147.50,1147.50,1147.00,1147.00,574,662,1236.00
09/20/2005,09:07,1147.00,1147.50,1146.75,1147.25,655,637,1292.00
09/20/2005,09:08,1147.50,1147.75,1147.00,1147.00,2730,1341,4071.00
09/20/2005,09:09,1147.25,1147.25,1147.00,1147.00,76,1002,1078.00
09/20/2005,09:10,1147.25,1147.25,1146.50,1146.75,216,890,1106.00
09/20/2005,09:11,1146.75,1147.00,1146.50,1146.75,315,449,764.00
09/20/2005,09:12,1146.75,1147.50,1146.75,1147.25,2220,15,2235.00
09/20/2005,09:13,1147.50,1148.50,1147.00,1148.25,4522,950,5472.00
09/20/2005,09:14,1148.50,1148.50,1148.00,1148.25,2507,2359,4866.00
09/20/2005,09:15,1148.25,1148.75,1148.00,1148.75,2917,1733,4650.00
09/20/2005,09:16,1148.75,1149.50,1148.25,1149.00,7208,2584,9792.00
09/20/2005,09:17,1149.00,1149.25,1148.75,1149.00,3447,842,4289.00
09/20/2005,09:18,1149.25,1149.75,1149.00,1149.50,1968,3154,5122.00
09/20/2005,09:19,1149.75,1150.00,1149.50,1149.75,3939,2617,6556.00
09/20/2005,09:20,1149.50,1150.00,1149.00,1149.50,654,2018,2672.00
09/20/2005,09:21,1149.25,1149.50,1148.75,1149.00,602,1913,2515.00
09/20/2005,09:22,1148.75,1149.00,1148.50,1149.00,590,1897,2487.00
09/20/2005,09:23,1148.75,1149.00,1148.75,1148.75,55,641,696.00
09/20/2005,09:24,1148.75,1149.25,1148.75,1149.00,1242,1118,2360.00
09/20/2005,09:25,1149.25,1149.25,1148.75,1149.00,2588,1165,3753.00
09/20/2005,09:26,1149.25,1149.50,1149.00,1149.00,835,2223,3058.00
09/20/2005,09:27,1149.25,1149.50,1149.00,1149.25,1247,415,1662.00
09/20/2005,09:28,1149.50,1149.50,1148.75,1149.00,1317,841,2158.00
09/20/2005,09:29,1149.00,1149.25,1148.75,1148.75,622,429,1051.00
09/20/2005,09:30,1149.00,1149.00,1148.50,1148.75,714,2267,2981.00
09/20/2005,09:31,1148.50,1149.00,1148.50,1149.00,486,758,1244.00
09/20/2005,09:32,1148.75,1149.00,1148.50,1148.75,14,356,370.00
09/20/2005,09:33,1148.75,1149.00,1148.50,1148.75,628,429,1057.00
09/20/2005,09:34,1148.50,1148.75,1148.25,1148.50,537,802,1339.00
09/20/2005,09:35,1148.75,1148.75,1148.50,1148.50,176,95,271.00
09/20/2005,09:36,1148.50,1149.25,1148.50,1149.25,1315,50,1365.00
09/20/2005,09:37,1149.25,1149.25,1148.75,1149.00,67,552,619.00
09/20/2005,09:38,1149.00,1149.25,1148.75,1148.75,952,191,1143.00
09/20/2005,09:39,1148.75,1148.75,1148.25,1148.75,481,726,1207.00
09/20/2005,09:40,1148.75,1149.00,1148.50,1148.75,179,140,319.00
09/20/2005,09:41,1148.75,1149.25,1148.75,1149.25,1250,390,1640.00
09/20/2005,09:42,1149.25,1149.25,1148.75,1148.75,549,1926,2475.00
09/20/2005,09:43,1149.00,1149.00,1148.75,1148.75,348,122,470.00
09/20/2005,09:44,1149.00,1149.25,1148.75,1149.00,644,745,1389.00
09/20/2005,09:45,1149.25,1149.25,1148.50,1148.75,20,1097,1117.00
09/20/2005,09:46,1148.50,1148.75,1148.50,1148.50,307,1075,1382.00
09/20/2005,09:47,1148.50,1148.75,1148.00,1148.25,604,1391,1995.00
09/20/2005,09:48,1148.25,1149.00,1148.25,1148.75,1180,572,1752.00
09/20/2005,09:49,1148.75,1149.00,1148.50,1148.50,316,957,1273.00
09/20/2005,09:50,1148.75,1149.25,1148.75,1149.00,1108,94,1202.00
09/20/2005,09:51,1149.25,1149.25,1148.75,1149.00,203,698,901.00
09/20/2005,09:52,1148.75,1149.00,1148.75,1148.75,186,85,271.00
09/20/2005,09:53,1149.00,1149.00,1148.50,1148.75,179,605,784.00
09/20/2005,09:54,1148.75,1148.75,1148.50,1148.75,25,956,981.00
09/20/2005,09:55,1148.50,1148.75,1148.50,1148.50,160,94,254.00
09/20/2005,09:56,1148.50,1148.75,1148.50,1148.50,48,1188,1236.00
09/20/2005,09:57,1148.50,1148.75,1148.25,1148.25,29,350,379.00
09/20/2005,09:58,1148.25,1148.50,1148.25,1148.25,271,799,1070.00
09/20/2005,09:59,1148.25,1148.75,1148.00,1148.50,771,395,1166.00
09/20/2005,10:00,1148.50,1148.75,1148.50,1148.50,729,18,747.00
09/20/2005,10:01,1148.75,1148.75,1148.50,1148.50,111,115,226.00
09/20/2005,10:02,1148.50,1148.75,1148.00,1148.00,506,915,1421.00
09/20/2005,10:03,1148.00,1148.50,1148.00,1148.25,392,286,678.00
09/20/2005,10:04,1148.50,1148.50,1148.00,1148.25,61,561,622.00
09/20/2005,10:05,1148.25,1148.50,1148.00,1148.25,190,141,331.00
09/20/2005,10:06,1148.25,1148.75,1148.25,1148.50,981,725,1706.00
09/20/2005,10:07,1148.50,1149.00,1148.50,1148.75,671,129,800.00
09/20/2005,10:08,1148.75,1149.00,1148.50,1148.50,127,232,359.00
09/20/2005,10:09,1148.50,1148.75,1148.25,1148.75,237,471,708.00
09/20/2005,10:10,1148.75,1149.00,1148.50,1148.75,487,205,692.00
09/20/2005,10:11,1148.75,1149.00,1148.50,1148.75,458,246,704.00
09/20/2005,10:12,1148.75,1149.00,1148.50,1148.75,100,370,470.00
09/20/2005,10:13,1148.75,1148.75,1148.50,1148.50,738,9,747.00
09/20/2005,10:14,1148.75,1149.00,1148.50,1148.75,234,76,310.00
09/20/2005,10:15,1148.75,1149.00,1148.75,1148.75,26,174,200.00
09/20/2005,10:16,1148.75,1149.25,1148.75,1149.00,1050,767,1817.00
09/20/2005,10:17,1148.75,1149.00,1148.50,1148.75,12,306,318.00
09/20/2005,10:18,1148.50,1148.75,1148.50,1148.50,12,47,59.00
09/20/2005,10:19,1148.50,1148.75,1148.50,1148.50,19,17,36.00
09/20/2005,10:20,1148.50,1148.75,1148.50,1148.75,24,85,109.00
09/20/2005,10:21,1148.50,1148.50,1148.25,1148.50,58,777,835.00
09/20/2005,10:22,1148.25,1148.50,1148.25,1148.25,44,24,68.00
09/20/2005,10:23,1148.25,1148.50,1148.25,1148.50,47,43,90.00
09/20/2005,10:24,1148.50,1148.50,1148.00,1148.25,591,1141,1732.00
09/20/2005,10:25,1148.25,1148.25,1148.00,1148.25,93,11,104.00
09/20/2005,10:26,1148.25,1148.25,1148.00,1148.00,68,390,458.00
09/20/2005,10:27,1148.00,1148.50,1148.00,1148.50,492,7,499.00
09/20/2005,10:28,1148.50,1148.50,1148.25,1148.25,138,206,344.00
09/20/2005,10:29,1148.25,1148.50,1148.25,1148.50,30,83,113.00
09/20/2005,10:30,1148.50,1148.50,1148.25,1148.50,476,1,477.00
09/20/2005,10:31,1148.25,1148.50,1148.25,1148.25,112,66,178.00
09/20/2005,10:32,1148.50,1148.50,1148.25,1148.50,215,11,226.00
09/20/2005,10:33,1148.50,1148.75,1148.25,1148.75,558,238,796.00
09/20/2005,10:34,1148.50,1148.75,1148.25,1148.50,50,200,250.00
09/20/2005,10:35,1148.25,1148.50,1148.25,1148.50,33,8,41.00
09/20/2005,10:36,1148.25,1148.50,1148.25,1148.50,43,12,55.00
09/20/2005,10:37,1148.50,1148.75,1148.25,1148.75,377,15,392.00
09/20/2005,10:38,1148.75,1148.75,1148.25,1148.50,349,407,756.00
09/20/2005,10:39,1148.50,1148.50,1148.00,1148.00,98,863,961.00
09/20/2005,10:40,1148.25,1148.25,1147.75,1147.75,58,658,716.00
09/20/2005,10:41,1147.75,1148.25,1147.75,1148.25,725,85,810.00
09/20/2005,10:42,1148.25,1148.25,1148.00,1148.25,66,5,71.00
09/20/2005,10:43,1148.00,1148.50,1148.00,1148.25,529,179,708.00
09/20/2005,10:44,1148.25,1148.50,1148.00,1148.50,690,179,869.00
09/20/2005,10:45,1148.50,1148.50,1148.00,1148.25,37,203,240.00
09/20/2005,10:46,1148.25,1148.25,1147.50,1147.75,132,1173,1305.00
09/20/2005,10:47,1147.50,1147.75,1147.50,1147.50,274,605,879.00
09/20/2005,10:48,1147.75,1147.75,1147.25,1147.50,134,849,983.00
09/20/2005,10:49,1147.25,1148.00,1147.25,1147.75,1158,314,1472.00
09/20/2005,10:50,1147.75,1147.75,1147.50,1147.75,182,3,185.00
09/20/2005,10:51,1147.75,1148.00,1147.50,1147.75,123,129,252.00
09/20/2005,10:52,1147.50,1148.00,1147.50,1148.00,154,186,340.00
09/20/2005,10:53,1147.75,1148.00,1147.50,1147.50,56,249,305.00
09/20/2005,10:54,1147.75,1147.75,1147.25,1147.50,155,758,913.00
09/20/2005,10:55,1147.25,1147.75,1147.25,1147.75,547,33,580.00
09/20/2005,10:56,1147.75,1147.75,1147.25,1147.25,375,519,894.00
09/20/2005,10:57,1147.50,1147.75,1147.25,1147.50,329,446,775.00
09/20/2005,10:58,1147.50,1147.50,1147.25,1147.50,594,5,599.00
09/20/2005,10:59,1147.50,1147.75,1147.25,1147.50,91,18,109.00
09/20/2005,11:00,1147.75,1147.75,1147.25,1147.75,16,316,332.00
09/20/2005,11:01,1147.50,1147.75,1147.50,1147.50,17,248,265.00
09/20/2005,11:02,1147.50,1147.50,1147.25,1147.50,50,254,304.00
09/20/2005,11:03,1147.50,1147.50,1147.25,1147.25,72,56,128.00
09/20/2005,11:04,1147.25,1147.50,1147.25,1147.50,27,163,190.00
09/20/2005,11:05,1147.25,1147.50,1147.00,1147.25,148,695,843.00
09/20/2005,11:06,1147.25,1147.50,1147.25,1147.25,18,193,211.00
09/20/2005,11:07,1147.25,1147.50,1147.25,1147.50,24,37,61.00
09/20/2005,11:08,1147.50,1147.50,1147.25,1147.25,26,489,515.00
09/20/2005,11:09,1147.25,1147.25,1147.00,1147.00,59,65,124.00
09/20/2005,11:10,1147.00,1147.25,1147.00,1147.00,30,41,71.00
09/20/2005,11:11,1147.00,1147.25,1146.25,1146.50,551,2732,3283.00
09/20/2005,11:12,1146.50,1146.75,1146.00,1146.25,780,937,1717.00
09/20/2005,11:13,1146.25,1146.50,1146.00,1146.25,1077,595,1672.00
09/20/2005,11:14,1146.25,1146.50,1146.25,1146.50,60,225,285.00
09/20/2005,11:15,1146.50,1146.50,1146.00,1146.25,13,1464,1477.00
09/20/2005,11:16,1146.25,1146.25,1146.00,1146.25,549,58,607.00
09/20/2005,11:17,1146.25,1146.25,1146.00,1146.25,96,14,110.00
09/20/2005,11:18,1146.25,1146.50,1146.25,1146.50,484,7,491.00
09/20/2005,11:19,1146.50,1146.50,1146.25,1146.25,101,23,124.00
09/20/2005,11:20,1146.25,1146.50,1146.25,1146.50,165,27,192.00
09/20/2005,11:21,1146.50,1146.50,1146.25,1146.50,219,41,260.00
09/20/2005,11:22,1146.50,1146.75,1146.50,1146.50,138,11,149.00
09/20/2005,11:23,1146.75,1146.75,1146.50,1146.75,136,22,158.00
09/20/2005,11:24,1146.75,1146.75,1146.50,1146.75,46,25,71.00
09/20/2005,11:25,1146.75,1146.75,1146.50,1146.50,138,39,177.00
09/20/2005,11:26,1146.50,1146.75,1146.50,1146.50,600,23,623.00
09/20/2005,11:27,1146.50,1146.75,1146.50,1146.50,22,22,44.00
09/20/2005,11:28,1146.75,1147.00,1146.50,1146.75,914,66,980.00
09/20/2005,11:29,1147.00,1147.00,1146.50,1146.50,65,130,195.00
09/20/2005,11:30,1146.50,1147.00,1146.50,1146.75,277,73,350.00
09/20/2005,11:31,1146.75,1146.75,1146.50,1146.75,38,147,185.00
09/20/2005,11:32,1146.75,1146.75,1146.50,1146.75,70,10,80.00
09/20/2005,11:33,1146.75,1146.75,1146.50,1146.50,17,8,25.00
09/20/2005,11:34,1146.75,1146.75,1146.50,1146.50,60,35,95.00
09/20/2005,11:35,1146.50,1146.75,1146.50,1146.75,10,24,34.00
09/20/2005,11:36,1146.50,1146.75,1146.50,1146.50,31,55,86.00
09/20/2005,11:37,1146.75,1146.75,1146.50,1146.75,687,89,776.00
09/20/2005,11:38,1146.75,1147.00,1146.75,1146.75,99,11,110.00
09/20/2005,11:39,1146.75,1147.25,1146.75,1147.00,973,487,1460.00
09/20/2005,11:40,1147.00,1147.25,1146.75,1146.75,390,278,668.00
09/20/2005,11:41,1147.00,1147.00,1146.75,1146.75,31,8,39.00
09/20/2005,11:42,1147.00,1147.25,1146.75,1147.00,593,48,641.00
09/20/2005,11:43,1147.00,1147.25,1146.75,1147.00,3,187,190.00
09/20/2005,11:44,1146.75,1147.00,1146.75,1147.00,11,92,103.00
09/20/2005,11:45,1146.75,1146.75,1146.50,1146.50,81,408,489.00
09/20/2005,11:46,1146.50,1147.00,1146.50,1147.00,270,47,317.00
09/20/2005,11:47,1147.00,1147.00,1146.50,1146.75,14,180,194.00
09/20/2005,11:48,1146.50,1146.75,1146.25,1146.25,72,279,351.00
09/20/2005,11:49,1146.25,1146.50,1146.25,1146.25,102,59,161.00
09/20/2005,11:50,1146.25,1146.50,1146.25,1146.50,231,5,236.00
09/20/2005,11:51,1146.50,1146.75,1146.50,1146.50,25,110,135.00
09/20/2005,11:52,1146.50,1146.75,1146.50,1146.50,6,79,85.00
09/20/2005,11:53,1146.50,1146.75,1146.50,1146.50,18,121,139.00
09/20/2005,11:54,1146.50,1147.00,1146.50,1146.75,554,55,609.00
09/20/2005,11:55,1146.75,1147.00,1146.75,1147.00,30,52,82.00
09/20/2005,11:56,1146.75,1147.00,1146.75,1147.00,333,40,373.00
09/20/2005,11:57,1147.00,1147.00,1146.75,1146.75,54,18,72.00
09/20/2005,11:58,1147.00,1147.00,1146.75,1146.75,51,50,101.00
09/20/2005,11:59,1146.75,1147.00,1146.75,1146.75,36,39,75.00
09/20/2005,12:00,1147.00,1147.00,1146.75,1146.75,19,39,58.00
09/20/2005,12:01,1146.75,1147.00,1146.75,1146.75,16,283,299.00
09/20/2005,12:02,1146.75,1146.75,1146.50,1146.50,0,381,381.00
09/20/2005,12:03,1146.50,1146.75,1146.50,1146.75,28,22,50.00
09/20/2005,12:04,1146.50,1146.75,1146.50,1146.75,2,107,109.00
09/20/2005,12:05,1146.75,1146.75,1146.50,1146.75,253,60,313.00
09/20/2005,12:06,1146.50,1146.75,1146.50,1146.50,238,487,725.00
09/20/2005,12:07,1146.25,1146.50,1146.25,1146.25,62,71,133.00
09/20/2005,12:08,1146.25,1146.50,1146.25,1146.25,17,28,45.00
09/20/2005,12:09,1146.50,1146.50,1146.25,1146.50,13,5,18.00
09/20/2005,12:10,1146.25,1146.50,1146.25,1146.25,60,351,411.00
09/20/2005,12:11,1146.25,1146.50,1146.00,1146.25,313,134,447.00
09/20/2005,12:12,1146.00,1146.25,1146.00,1146.25,271,41,312.00
09/20/2005,12:13,1146.50,1146.50,1146.25,1146.25,11,167,178.00
09/20/2005,12:14,1146.25,1146.50,1146.25,1146.25,2,10,12.00
09/20/2005,12:15,1146.25,1146.50,1146.25,1146.50,15,42,57.00
09/20/2005,12:16,1146.25,1146.50,1146.00,1146.25,43,533,576.00
09/20/2005,12:17,1146.00,1146.25,1145.75,1146.00,271,603,874.00
09/20/2005,12:18,1146.00,1146.25,1146.00,1146.00,13,84,97.00
09/20/2005,12:19,1146.00,1146.25,1145.50,1146.00,1082,1483,2565.00
09/20/2005,12:20,1146.00,1146.25,1145.75,1146.00,263,119,382.00
09/20/2005,12:21,1146.00,1146.25,1145.75,1146.00,115,202,317.00
09/20/2005,12:22,1145.75,1146.00,1145.75,1146.00,73,156,229.00
09/20/2005,12:23,1145.75,1146.00,1145.75,1146.00,379,117,496.00
09/20/2005,12:24,1145.75,1146.00,1145.75,1146.00,338,20,358.00
09/20/2005,12:25,1146.00,1146.00,1145.75,1146.00,234,65,299.00
09/20/2005,12:26,1146.00,1146.25,1145.75,1146.00,302,158,460.00
09/20/2005,12:27,1145.75,1146.00,1145.75,1146.00,141,6,147.00
09/20/2005,12:28,1146.00,1146.25,1145.75,1146.00,181,49,230.00
09/20/2005,12:29,1146.00,1146.25,1145.75,1145.75,117,324,441.00
09/20/2005,12:30,1145.75,1146.00,1145.75,1146.00,22,9,31.00
09/20/2005,12:31,1145.75,1146.00,1145.50,1145.75,150,321,471.00
09/20/2005,12:32,1145.75,1146.00,1145.75,1145.75,60,27,87.00
09/20/2005,12:33,1145.75,1146.00,1145.75,1145.75,79,141,220.00
09/20/2005,12:34,1146.00,1146.00,1145.75,1145.75,45,44,89.00
09/20/2005,12:35,1145.75,1146.00,1145.75,1145.75,38,346,384.00
09/20/2005,12:36,1145.75,1146.00,1145.50,1145.50,6,852,858.00
09/20/2005,12:37,1145.50,1145.75,1145.50,1145.75,26,56,82.00
09/20/2005,12:38,1145.75,1146.00,1145.50,1145.75,330,207,537.00
09/20/2005,12:39,1145.75,1146.00,1145.50,1145.50,11,322,333.00
09/20/2005,12:40,1145.75,1145.75,1145.50,1145.75,192,48,240.00
09/20/2005,12:41,1145.75,1146.00,1145.50,1146.00,88,43,131.00
09/20/2005,12:42,1146.00,1146.00,1145.75,1146.00,61,25,86.00
09/20/2005,12:43,1146.00,1146.00,1145.75,1146.00,9,43,52.00
09/20/2005,12:44,1145.75,1146.00,1145.50,1145.50,26,163,189.00
09/20/2005,12:45,1145.75,1145.75,1145.50,1145.75,43,36,79.00
09/20/2005,12:46,1145.50,1145.75,1145.25,1145.75,322,425,747.00
09/20/2005,12:47,1145.50,1145.75,1145.25,1145.50,147,425,572.00
09/20/2005,12:48,1145.50,1145.75,1145.50,1145.75,69,156,225.00
09/20/2005,12:49,1145.75,1145.75,1145.50,1145.50,24,143,167.00
09/20/2005,12:50,1145.50,1146.00,1145.50,1145.75,750,52,802.00
09/20/2005,12:51,1145.75,1146.00,1145.75,1146.00,125,16,141.00
09/20/2005,12:52,1146.00,1146.00,1145.50,1145.75,92,262,354.00
09/20/2005,12:53,1145.50,1145.75,1145.50,1145.75,101,7,108.00
09/20/2005,12:54,1145.75,1145.75,1145.50,1145.50,42,53,95.00
09/20/2005,12:55,1145.75,1145.75,1145.50,1145.75,33,69,102.00
09/20/2005,12:56,1145.75,1145.75,1145.50,1145.75,131,48,179.00
09/20/2005,12:57,1145.50,1146.00,1145.50,1145.75,553,94,647.00
09/20/2005,12:58,1146.00,1146.00,1145.75,1146.00,183,21,204.00
09/20/2005,12:59,1146.00,1146.00,1145.75,1145.75,59,53,112.00
09/20/2005,13:00,1145.75,1146.00,1145.50,1145.50,61,357,418.00
09/20/2005,13:01,1145.50,1146.00,1145.50,1146.00,601,71,672.00
09/20/2005,13:02,1146.00,1146.00,1145.75,1146.00,283,48,331.00
09/20/2005,13:03,1145.75,1146.00,1145.75,1146.00,90,10,100.00
09/20/2005,13:04,1146.00,1146.00,1145.75,1146.00,637,10,647.00
09/20/2005,13:05,1146.00,1146.25,1146.00,1146.25,190,358,548.00
09/20/2005,13:06,1146.25,1146.25,1146.00,1146.25,367,13,380.00
09/20/2005,13:07,1146.25,1146.50,1146.00,1146.25,350,794,1144.00
09/20/2005,13:08,1146.25,1146.25,1146.00,1146.25,521,218,739.00
09/20/2005,13:09,1146.25,1146.25,1146.00,1146.25,49,11,60.00
09/20/2005,13:10,1146.25,1146.50,1146.25,1146.25,591,361,952.00
09/20/2005,13:11,1146.25,1146.50,1146.25,1146.25,340,311,651.00
09/20/2005,13:12,1146.25,1146.75,1146.25,1146.50,560,173,733.00
09/20/2005,13:13,1146.50,1146.75,1146.50,1146.75,50,345,395.00
09/20/2005,13:14,1146.50,1147.00,1146.50,1146.75,1023,228,1251.00
09/20/2005,13:15,1147.00,1147.25,1146.50,1147.00,913,685,1598.00
09/20/2005,13:16,1146.75,1147.00,1146.00,1146.25,427,718,1145.00
09/20/2005,13:17,1146.25,1146.75,1145.50,1146.25,176,719,895.00
09/20/2005,13:18,1146.25,1146.50,1143.50,1144.00,3977,8988,12965.00
09/20/2005,13:19,1144.00,1145.50,1143.25,1145.50,6021,5611,11632.00
09/20/2005,13:20,1145.25,1146.00,1144.50,1144.75,4816,5456,10272.00
09/20/2005,13:21,1144.75,1145.00,1143.25,1143.50,3120,4739,7859.00
09/20/2005,13:22,1143.50,1143.50,1141.50,1141.75,4926,10052,14978.00
09/20/2005,13:23,1141.50,1142.75,1141.50,1142.50,4404,5683,10087.00
09/20/2005,13:24,1142.25,1143.75,1142.00,1143.25,6000,1862,7862.00
09/20/2005,13:25,1143.00,1143.25,1142.00,1142.75,2524,2602,5126.00
09/20/2005,13:26,1142.75,1142.75,1142.00,1142.75,2008,1498,3506.00
09/20/2005,13:27,1142.50,1143.00,1142.25,1142.75,3249,1080,4329.00
09/20/2005,13:28,1142.75,1143.00,1142.00,1142.25,1387,2758,4145.00
09/20/2005,13:29,1142.50,1142.75,1141.50,1142.75,2999,1931,4930.00
09/20/2005,13:30,1142.50,1143.00,1141.75,1142.75,1786,1684,3470.00
09/20/2005,13:31,1142.75,1143.75,1142.50,1143.50,4607,1338,5945.00
09/20/2005,13:32,1143.50,1144.00,1143.25,1144.00,2175,1010,3185.00
09/20/2005,13:33,1144.00,1144.75,1143.50,1144.25,4386,3216,7602.00
09/20/2005,13:34,1144.25,1144.75,1144.00,1144.50,2551,2021,4572.00
09/20/2005,13:35,1144.50,1145.00,1144.25,1144.50,1990,2009,3999.00
09/20/2005,13:36,1144.50,1145.25,1144.25,1145.00,3052,764,3816.00
09/20/2005,13:37,1145.00,1145.75,1144.75,1145.00,3196,2437,5633.00
09/20/2005,13:38,1144.75,1145.00,1144.00,1144.25,578,2881,3459.00
09/20/2005,13:39,1144.25,1144.50,1144.00,1144.25,1412,1320,2732.00
09/20/2005,13:40,1144.25,1144.25,1142.75,1143.00,767,4799,5566.00
09/20/2005,13:41,1143.00,1143.50,1143.00,1143.25,841,1143,1984.00
09/20/2005,13:42,1143.00,1143.50,1143.00,1143.25,1167,809,1976.00
09/20/2005,13:43,1143.50,1143.50,1141.50,1141.50,942,6164,7106.00
09/20/2005,13:44,1141.25,1142.50,1141.25,1142.50,4458,3455,7913.00
09/20/2005,13:45,1142.50,1142.50,1141.25,1142.00,2726,3952,6678.00
09/20/2005,13:46,1141.75,1142.00,1140.75,1141.00,2573,5822,8395.00
09/20/2005,13:47,1141.00,1141.50,1139.50,1139.75,3336,7421,10757.00
09/20/2005,13:48,1139.75,1140.00,1138.25,1138.50,7876,9830,17706.00
09/20/2005,13:49,1138.75,1138.75,1137.25,1138.25,6615,8129,14744.00
09/20/2005,13:50,1138.25,1138.25,1137.00,1137.50,3357,6650,10007.00
09/20/2005,13:51,1137.75,1138.75,1137.50,1138.75,6437,2282,8719.00
09/20/2005,13:52,1138.50,1139.00,1137.50,1137.50,2610,4393,7003.00
09/20/2005,13:53,1137.50,1138.00,1136.25,1136.50,5533,9398,14931.00
09/20/2005,13:54,1136.50,1137.75,1135.75,1137.50,5358,4408,9766.00
09/20/2005,13:55,1137.50,1137.75,1137.00,1137.00,2805,3237,6042.00
09/20/2005,13:56,1137.25,1137.50,1137.00,1137.25,2738,622,3360.00
09/20/2005,13:57,1137.25,1137.25,1135.75,1135.75,2184,7095,9279.00
09/20/2005,13:58,1135.75,1136.50,1135.50,1136.00,3800,3802,7602.00
09/20/2005,13:59,1136.00,1137.00,1135.75,1136.75,4055,2211,6266.00
09/20/2005,14:00,1137.00,1137.00,1135.75,1136.50,3420,3123,6543.00
09/20/2005,14:01,1136.50,1136.75,1136.00,1136.50,718,2140,2858.00
09/20/2005,14:02,1136.25,1136.50,1134.50,1135.25,3954,9946,13900.00
09/20/2005,14:03,1135.00,1135.75,1134.00,1134.50,4955,6638,11593.00
09/20/2005,14:04,1134.50,1135.00,1133.75,1134.00,1702,4356,6058.00
09/20/2005,14:05,1134.00,1134.75,1133.50,1134.00,3403,6520,9923.00
09/20/2005,14:06,1133.75,1134.00,1132.50,1133.00,3794,6294,10088.00
09/20/2005,14:07,1133.25,1134.00,1133.00,1133.75,5356,4376,9732.00
09/20/2005,14:08,1133.50,1133.75,1133.25,1133.75,2800,2065,4865.00
09/20/2005,14:09,1133.75,1134.00,1133.50,1133.75,1873,1744,3617.00
09/20/2005,14:10,1133.75,1134.50,1133.75,1134.00,2480,1621,4101.00
09/20/2005,14:11,1134.00,1134.50,1133.75,1134.25,2883,2070,4953.00
09/20/2005,14:12,1134.50,1135.00,1134.00,1134.50,4642,2199,6841.00
09/20/2005,14:13,1134.50,1135.00,1134.25,1134.50,2100,1043,3143.00
09/20/2005,14:14,1134.75,1134.75,1134.00,1134.25,215,2702,2917.00
09/20/2005,14:15,1134.00,1134.25,1133.25,1134.00,1910,3234,5144.00
09/20/2005,14:16,1133.75,1134.50,1133.50,1133.50,1519,2188,3707.00
09/20/2005,14:17,1133.75,1134.25,1133.25,1134.25,1318,1110,2428.00
09/20/2005,14:18,1134.00,1134.25,1133.25,1133.50,355,2027,2382.00
09/20/2005,14:19,1133.50,1133.50,1132.50,1133.50,2080,3811,5891.00
09/20/2005,14:20,1133.50,1134.25,1133.25,1133.75,3154,1445,4599.00
09/20/2005,14:21,1134.00,1134.25,1133.75,1134.00,772,626,1398.00
09/20/2005,14:22,1134.00,1134.25,1133.75,1133.75,1306,1020,2326.00
09/20/2005,14:23,1134.00,1134.25,1133.50,1134.00,1155,1540,2695.00
09/20/2005,14:24,1134.00,1134.75,1133.75,1134.25,2916,1698,4614.00
09/20/2005,14:25,1134.50,1134.75,1134.25,1134.50,1928,370,2298.00
09/20/2005,14:26,1134.50,1135.50,1134.50,1134.50,5324,1868,7192.00
09/20/2005,14:27,1134.50,1135.00,1134.25,1134.75,1781,1502,3283.00
09/20/2005,14:28,1134.75,1135.00,1133.75,1134.00,1026,4016,5042.00
09/20/2005,14:29,1134.00,1135.75,1134.00,1135.50,5145,2301,7446.00
09/20/2005,14:30,1135.50,1136.25,1135.25,1135.75,3765,1464,5229.00
09/20/2005,14:31,1136.00,1136.25,1135.50,1135.50,2947,2055,5002.00
09/20/2005,14:32,1135.75,1136.00,1135.25,1135.50,1107,1473,2580.00
09/20/2005,14:33,1135.25,1135.25,1134.75,1134.75,1208,3046,4254.00
09/20/2005,14:34,1135.00,1135.50,1135.00,1135.25,750,87,837.00
09/20/2005,14:35,1135.25,1135.50,1134.75,1135.50,1720,1496,3216.00
09/20/2005,14:36,1135.25,1135.25,1134.25,1134.75,1215,2579,3794.00
09/20/2005,14:37,1134.50,1135.50,1134.50,1134.75,3207,3501,6708.00
09/20/2005,14:38,1135.00,1135.75,1135.00,1135.50,1790,675,2465.00
09/20/2005,14:39,1135.50,1136.25,1135.25,1135.25,2559,2340,4899.00
09/20/2005,14:40,1135.25,1135.75,1135.25,1135.75,324,217,541.00
09/20/2005,14:41,1135.75,1135.75,1135.25,1135.50,1568,1824,3392.00
09/20/2005,14:42,1135.50,1136.25,1135.25,1136.00,1885,574,2459.00
09/20/2005,14:43,1136.25,1136.50,1135.25,1135.25,2634,3973,6607.00
09/20/2005,14:44,1135.25,1135.50,1135.00,1135.50,1096,733,1829.00
09/20/2005,14:45,1135.50,1135.75,1135.25,1135.75,281,583,864.00
09/20/2005,14:46,1135.50,1135.75,1135.25,1135.50,97,742,839.00
09/20/2005,14:47,1135.25,1135.50,1134.75,1134.75,433,2591,3024.00
09/20/2005,14:48,1134.75,1135.00,1134.50,1134.75,655,1558,2213.00
09/20/2005,14:49,1134.50,1135.00,1134.50,1135.00,515,805,1320.00
09/20/2005,14:50,1135.00,1135.25,1134.75,1134.75,1047,1045,2092.00
09/20/2005,14:51,1135.00,1135.00,1134.50,1135.00,1512,1349,2861.00
09/20/2005,14:52,1135.00,1135.25,1134.75,1135.00,1281,548,1829.00
09/20/2005,14:53,1134.75,1135.25,1134.50,1134.75,1421,2620,4041.00
09/20/2005,14:54,1134.75,1135.00,1134.75,1135.00,158,766,924.00
09/20/2005,14:55,1134.75,1135.00,1134.50,1135.00,284,383,667.00
09/20/2005,14:56,1135.00,1135.00,1134.50,1134.75,921,1736,2657.00
09/20/2005,14:57,1134.75,1135.00,1134.50,1134.75,431,103,534.00
09/20/2005,14:58,1135.00,1135.00,1134.50,1134.75,853,930,1783.00
09/20/2005,14:59,1135.00,1135.00,1134.50,1134.75,1037,1355,2392.00
09/20/2005,15:00,1134.75,1135.25,1134.50,1135.00,3666,2634,6300.00
09/20/2005,15:01,1135.00,1135.25,1134.50,1134.50,1677,4555,6232.00
09/20/2005,15:02,1134.75,1134.75,1134.00,1134.25,1220,2885,4105.00
09/20/2005,15:03,1134.50,1134.75,1134.00,1134.25,1561,3042,4603.00
09/20/2005,15:04,1134.25,1134.50,1134.00,1134.25,1251,1321,2572.00
09/20/2005,15:05,1134.25,1134.50,1134.00,1134.25,994,1323,2317.00
09/20/2005,15:06,1134.25,1134.50,1134.00,1134.50,1001,838,1839.00
09/20/2005,15:07,1134.50,1134.50,1134.00,1134.25,344,876,1220.00
09/20/2005,15:08,1134.25,1134.25,1134.00,1134.00,368,665,1033.00
09/20/2005,15:09,1134.00,1134.25,1134.00,1134.00,510,367,877.00
09/20/2005,15:10,1134.25,1134.25,1133.75,1134.00,521,3852,4373.00
09/20/2005,15:11,1134.00,1134.00,1133.75,1134.00,450,277,727.00
09/20/2005,15:12,1134.00,1134.00,1133.75,1134.00,679,1279,1958.00
09/20/2005,15:13,1134.00,1134.25,1133.75,1134.25,2131,448,2579.00
09/20/2005,15:14,1134.00,1134.75,1134.00,1134.50,2923,992,3915.00
09/20/2005,15:15,1134.50,1135.00,1134.25,1134.50,4825,4291,9116.00
09/20/2005,15:16,1134.25,1134.50,1134.25,1134.50,34,2,36.00
09/20/2005,15:31,1134.50,1134.50,1134.25,1134.25,392,283,675.00
09/20/2005,15:32,1134.25,1134.25,1134.00,1134.25,122,99,221.00
09/20/2005,15:33,1134.25,1134.50,1134.25,1134.25,52,166,218.00
09/20/2005,15:34,1134.25,1134.50,1134.25,1134.25,20,309,329.00
09/20/2005,15:35,1134.25,1134.50,1134.25,1134.50,32,12,44.00
09/20/2005,15:36,1134.50,1134.50,1134.25,1134.50,7,8,15.00
09/20/2005,15:37,1134.25,1134.50,1134.25,1134.25,25,62,87.00
09/20/2005,15:38,1134.50,1134.75,1134.50,1134.50,200,12,212.00
09/20/2005,15:39,1134.75,1134.75,1134.50,1134.50,10,8,18.00
09/20/2005,15:40,1134.75,1134.75,1134.75,1134.75,152,0,152.00
09/20/2005,15:41,1134.50,1134.50,1134.50,1134.50,0,249,249.00
09/20/2005,15:42,1134.50,1134.50,1134.25,1134.25,0,120,120.00
09/20/2005,15:43,1134.50,1134.50,1134.25,1134.25,1,51,52.00
09/20/2005,15:44,1134.25,1134.50,1134.25,1134.50,5,1,6.00
09/20/2005,15:45,1134.50,1134.50,1134.25,1134.25,3,255,258.00
09/20/2005,15:46,1134.25,1134.50,1134.25,1134.25,1,180,181.00
09/20/2005,15:47,1134.25,1134.25,1134.00,1134.25,1,31,32.00
09/20/2005,15:48,1134.25,1134.25,1134.25,1134.25,40,0,40.00
09/20/2005,15:49,1134.00,1134.00,1133.75,1134.00,25,203,228.00
09/20/2005,15:50,1134.00,1134.00,1134.00,1134.00,1,0,1.00
09/20/2005,15:51,1134.00,1134.00,1133.75,1134.00,27,2,29.00
09/20/2005,15:52,1133.75,1133.75,1133.75,1133.75,0,20,20.00
09/20/2005,15:53,1134.00,1134.00,1134.00,1134.00,2,0,2.00
09/20/2005,15:54,1134.00,1134.00,1134.00,1134.00,31,0,31.00
09/20/2005,15:55,1133.75,1134.25,1133.75,1134.25,76,1,77.00
09/20/2005,15:56,1134.25,1134.50,1134.25,1134.25,201,5,206.00
09/20/2005,15:57,1134.25,1134.25,1133.75,1133.75,0,219,219.00
09/20/2005,15:58,1134.00,1134.00,1133.75,1133.75,5,11,16.00
09/20/2005,15:59,1133.75,1134.00,1133.75,1133.75,1,26,27.00
09/20/2005,16:00,1133.75,1134.00,1133.75,1134.00,11,145,156.00
09/20/2005,17:01,1133.50,1133.50,1133.25,1133.50,463,2,465.00
09/20/2005,17:02,1133.50,1133.50,1133.25,1133.25,3,378,381.00
09/20/2005,17:03,1133.25,1133.25,1133.25,1133.25,0,20,20.00
09/20/2005,17:05,1133.00,1133.25,1133.00,1133.25,28,1,29.00
09/20/2005,17:06,1133.25,1133.25,1133.25,1133.25,5,0,5.00
09/20/2005,17:07,1133.25,1133.25,1133.25,1133.25,55,0,55.00
09/20/2005,17:08,1133.25,1133.50,1133.25,1133.25,64,6,70.00
09/20/2005,17:09,1133.25,1133.50,1133.25,1133.50,1,53,54.00
09/20/2005,17:10,1133.25,1133.25,1133.25,1133.25,0,53,53.00
09/20/2005,17:11,1133.25,1133.25,1133.25,1133.25,0,15,15.00
09/20/2005,17:12,1133.25,1133.25,1133.25,1133.25,0,39,39.00
09/20/2005,17:13,1133.25,1133.25,1133.25,1133.25,0,75,75.00
09/20/2005,17:14,1133.25,1133.25,1133.00,1133.25,7,13,20.00
09/20/2005,17:15,1133.25,1133.25,1133.00,1133.25,13,50,63.00
09/20/2005,17:16,1133.25,1133.25,1133.25,1133.25,77,0,77.00
09/20/2005,17:17,1133.25,1133.25,1133.25,1133.25,81,0,81.00
09/20/2005,17:18,1133.25,1133.25,1133.25,1133.25,27,0,27.00
09/20/2005,17:19,1133.00,1133.25,1133.00,1133.25,39,36,75.00
09/20/2005,17:20,1133.25,1133.25,1133.25,1133.25,51,0,51.00
09/20/2005,17:21,1133.25,1133.25,1133.00,1133.00,15,78,93.00
09/20/2005,17:22,1133.00,1133.00,1133.00,1133.00,0,22,22.00
09/20/2005,17:23,1133.25,1133.25,1133.00,1133.00,4,50,54.00
09/20/2005,17:24,1133.25,1133.25,1133.25,1133.25,1,0,1.00
09/20/2005,17:25,1133.25,1133.25,1133.25,1133.25,3,0,3.00
09/20/2005,17:27,1133.25,1133.25,1133.25,1133.25,10,0,10.00
09/20/2005,17:28,1133.25,1133.25,1133.25,1133.25,31,0,31.00
09/20/2005,17:29,1133.00,1133.25,1133.00,1133.00,1,37,38.00
09/20/2005,17:30,1133.00,1133.50,1133.00,1133.50,51,5,56.00
09/20/2005,17:31,1133.25,1133.50,1133.25,1133.50,3,26,29.00
09/20/2005,17:32,1133.25,1133.25,1133.25,1133.25,0,51,51.00
09/20/2005,17:33,1133.50,1133.50,1133.50,1133.50,4,0,4.00
09/20/2005,17:34,1133.50,1133.50,1133.50,1133.50,1,0,1.00
09/20/2005,17:35,1133.50,1133.50,1133.25,1133.25,1,100,101.00
09/20/2005,17:36,1133.50,1133.50,1133.50,1133.50,16,0,16.00
09/20/2005,17:37,1133.25,1133.50,1133.25,1133.25,2,188,190.00
09/20/2005,17:38,1133.25,1133.25,1133.25,1133.25,0,27,27.00
09/20/2005,17:40,1133.25,1133.25,1133.25,1133.25,0,2,2.00
09/20/2005,17:41,1133.50,1133.50,1133.50,1133.50,51,0,51.00
09/20/2005,17:44,1133.25,1133.25,1133.25,1133.25,0,11,11.00
09/20/2005,17:45,1133.50,1133.50,1133.50,1133.50,3,0,3.00
09/20/2005,17:46,1133.50,1133.50,1133.50,1133.50,31,0,31.00
09/20/2005,17:47,1133.50,1133.50,1133.25,1133.25,1,5,6.00
09/20/2005,17:48,1133.50,1133.50,1133.50,1133.50,1,0,1.00
09/20/2005,17:49,1133.25,1133.25,1133.25,1133.25,0,1,1.00
09/20/2005,17:51,1133.25,1133.50,1133.25,1133.50,45,4,49.00
09/20/2005,17:52,1133.50,1133.50,1133.50,1133.50,15,0,15.00
09/20/2005,17:54,1133.25,1133.25,1133.25,1133.25,0,95,95.00
09/20/2005,17:55,1133.25,1133.25,1133.25,1133.25,0,84,84.00
09/20/2005,17:56,1133.25,1133.25,1133.25,1133.25,0,2,2.00
09/20/2005,17:57,1133.25,1133.25,1133.25,1133.25,0,2,2.00
09/20/2005,17:59,1133.50,1133.50,1133.25,1133.25,1,4,5.00
09/20/2005,18:00,1133.00,1133.00,1133.00,1133.00,0,25,25.00
09/20/2005,18:01,1133.00,1133.25,1133.00,1133.25,10,1,11.00
09/20/2005,18:02,1133.00,1133.00,1133.00,1133.00,0,20,20.00
09/20/2005,18:03,1133.25,1133.50,1133.25,1133.25,203,1,204.00
09/20/2005,18:05,1133.50,1133.50,1133.50,1133.50,45,0,45.00
09/20/2005,18:06,1133.50,1133.50,1133.50,1133.50,28,0,28.00
09/20/2005,18:10,1133.50,1133.50,1133.50,1133.50,32,0,32.00
09/20/2005,18:11,1133.25,1133.25,1133.00,1133.25,41,55,96.00
09/20/2005,18:12,1133.25,1133.25,1133.25,1133.25,9,0,9.00
09/20/2005,18:13,1133.25,1133.25,1133.25,1133.25,6,0,6.00
09/20/2005,18:14,1133.25,1133.25,1133.25,1133.25,27,0,27.00
09/20/2005,18:16,1133.50,1133.50,1133.50,1133.50,4,0,4.00
09/20/2005,18:17,1133.25,1133.25,1133.25,1133.25,0,32,32.00
09/20/2005,18:18,1133.25,1133.25,1133.25,1133.25,0,1,1.00
09/20/2005,18:19,1133.50,1133.50,1133.50,1133.50,1,0,1.00
09/20/2005,18:22,1133.50,1133.50,1133.25,1133.25,26,25,51.00
09/20/2005,18:23,1133.50,1133.50,1133.50,1133.50,2,0,2.00
09/20/2005,18:24,1133.25,1133.50,1133.25,1133.50,5,9,14.00
09/20/2005,18:25,1133.25,1133.25,1133.25,1133.25,0,10,10.00
09/20/2005,18:26,1133.25,1133.50,1133.25,1133.50,5,2,7.00
09/20/2005,18:27,1133.50,1133.50,1133.50,1133.50,3,0,3.00
09/20/2005,18:32,1133.50,1133.50,1133.50,1133.50,140,0,140.00
09/20/2005,18:33,1133.50,1133.50,1133.50,1133.50,11,0,11.00
09/20/2005,18:34,1133.25,1133.50,1133.25,1133.25,1,50,51.00
09/20/2005,18:35,1133.25,1133.25,1133.25,1133.25,0,10,10.00
09/20/2005,18:39,1133.50,1133.50,1133.50,1133.50,12,0,12.00
09/20/2005,18:40,1133.50,1133.50,1133.50,1133.50,14,0,14.00
09/20/2005,18:41,1133.50,1133.50,1133.50,1133.50,16,0,16.00
09/20/2005,18:42,1133.50,1133.50,1133.50,1133.50,18,0,18.00
09/20/2005,18:43,1133.50,1133.50,1133.50,1133.50,3,0,3.00
09/20/2005,18:44,1133.50,1133.50,1133.50,1133.50,10,0,10.00
09/20/2005,18:45,1133.50,1133.75,1133.50,1133.75,13,0,13.00
09/20/2005,18:46,1133.50,1133.50,1133.50,1133.50,0,26,26.00
09/20/2005,18:48,1133.75,1133.75,1133.75,1133.75,7,0,7.00
09/20/2005,18:53,1133.75,1133.75,1133.50,1133.50,1,2,3.00
09/20/2005,18:54,1133.50,1133.50,1133.50,1133.50,0,5,5.00
09/20/2005,18:56,1133.50,1133.50,1133.50,1133.50,0,5,5.00
09/20/2005,19:01,1133.50,1133.50,1133.50,1133.50,0,7,7.00
09/20/2005,19:03,1133.75,1133.75,1133.75,1133.75,1,0,1.00
09/20/2005,19:04,1133.75,1133.75,1133.75,1133.75,116,0,116.00
09/20/2005,19:05,1133.75,1133.75,1133.75,1133.75,8,0,8.00
09/20/2005,19:08,1133.75,1134.00,1133.75,1134.00,12,0,12.00
09/20/2005,19:09,1133.75,1133.75,1133.50,1133.50,0,50,50.00
09/20/2005,19:10,1133.75,1133.75,1133.75,1133.75,4,0,4.00
09/20/2005,19:11,1133.50,1133.75,1133.50,1133.75,2,9,11.00
09/20/2005,19:12,1133.75,1134.00,1133.75,1133.75,94,13,107.00
09/20/2005,19:13,1133.75,1133.75,1133.75,1133.75,0,1,1.00
09/20/2005,19:15,1133.75,1133.75,1133.75,1133.75,0,3,3.00
09/20/2005,19:16,1133.50,1133.50,1133.50,1133.50,0,33,33.00
09/20/2005,19:17,1133.50,1133.50,1133.50,1133.50,0,1,1.00
09/20/2005,19:18,1133.50,1133.50,1133.50,1133.50,0,3,3.00
09/20/2005,19:19,1133.75,1133.75,1133.50,1133.50,4,1,5.00
09/20/2005,19:21,1133.75,1133.75,1133.75,1133.75,6,0,6.00
09/20/2005,19:22,1133.50,1133.50,1133.50,1133.50,0,1,1.00
09/20/2005,19:24,1133.75,1133.75,1133.75,1133.75,2,0,2.00
09/20/2005,19:27,1133.50,1133.50,1133.50,1133.50,0,1,1.00
09/20/2005,19:29,1133.50,1133.50,1133.50,1133.50,0,19,19.00
09/20/2005,19:30,1133.50,1133.50,1133.50,1133.50,0,1,1.00
09/20/2005,19:31,1133.75,1133.75,1133.75,1133.75,3,0,3.00
09/20/2005,19:35,1133.50,1133.50,1133.50,1133.50,0,93,93.00
09/20/2005,19:36,1133.25,1133.25,1133.25,1133.25,0,1,1.00
09/20/2005,19:37,1133.50,1133.50,1133.50,1133.50,10,0,10.00
09/20/2005,19:38,1133.25,1133.25,1133.25,1133.25,0,5,5.00
09/20/2005,19:42,1133.25,1133.25,1133.25,1133.25,0,1,1.00
09/20/2005,19:45,1133.50,1133.50,1133.50,1133.50,4,0,4.00
09/20/2005,19:46,1133.50,1133.50,1133.50,1133.50,1,0,1.00
09/20/2005,19:49,1133.50,1133.50,1133.50,1133.50,1,0,1.00
09/20/2005,19:50,1133.25,1133.25,1133.25,1133.25,0,1,1.00
09/20/2005,19:53,1133.25,1133.25,1133.25,1133.25,0,2,2.00
09/20/2005,19:55,1133.50,1133.50,1133.50,1133.50,10,0,10.00
09/20/2005,19:56,1133.50,1133.50,1133.50,1133.50,1,0,1.00
09/20/2005,19:58,1133.50,1133.50,1133.50,1133.50,7,0,7.00
09/20/2005,19:59,1133.50,1133.50,1133.50,1133.50,10,0,10.00
09/20/2005,20:04,1133.50,1133.50,1133.25,1133.25,1,13,14.00
09/20/2005,20:05,1133.25,1133.25,1133.25,1133.25,0,1,1.00
09/20/2005,20:07,1133.25,1133.25,1133.25,1133.25,0,36,36.00
09/20/2005,20:09,1133.25,1133.25,1133.25,1133.25,0,20,20.00
09/20/2005,20:10,1133.25,1133.25,1133.25,1133.25,0,1,1.00
09/20/2005,20:14,1133.25,1133.25,1133.25,1133.25,0,1,1.00
09/20/2005,20:15,1133.50,1133.50,1133.25,1133.25,3,1,4.00
09/20/2005,20:17,1133.25,1133.25,1133.25,1133.25,0,1,1.00
09/20/2005,20:21,1133.50,1133.50,1133.50,1133.50,9,0,9.00
09/20/2005,20:22,1133.50,1133.50,1133.50,1133.50,6,0,6.00
09/20/2005,20:25,1133.50,1133.50,1133.50,1133.50,1,0,1.00
09/20/2005,20:26,1133.50,1133.50,1133.50,1133.50,66,0,66.00
09/20/2005,20:30,1133.50,1133.50,1133.50,1133.50,3,0,3.00
09/20/2005,20:32,1133.50,1133.50,1133.50,1133.50,1,0,1.00
09/20/2005,20:33,1133.50,1133.50,1133.50,1133.50,3,0,3.00
09/20/2005,20:36,1133.75,1133.75,1133.75,1133.75,1,0,1.00
09/20/2005,20:38,1133.50,1133.50,1133.50,1133.50,0,15,15.00
09/20/2005,20:40,1133.50,1133.50,1133.50,1133.50,0,5,5.00
09/20/2005,20:41,1133.50,1133.50,1133.50,1133.50,0,2,2.00
09/20/2005,20:42,1133.50,1133.50,1133.50,1133.50,0,96,96.00
09/20/2005,20:43,1133.50,1133.50,1133.50,1133.50,0,5,5.00
09/20/2005,20:44,1133.50,1133.50,1133.50,1133.50,0,1,1.00
09/20/2005,20:45,1133.50,1133.50,1133.50,1133.50,0,4,4.00
09/20/2005,20:46,1133.50,1133.50,1133.50,1133.50,0,1,1.00
09/20/2005,20:47,1133.75,1133.75,1133.75,1133.75,1,0,1.00
09/20/2005,20:48,1133.50,1133.50,1133.50,1133.50,0,35,35.00
09/20/2005,20:49,1133.50,1133.50,1133.50,1133.50,0,10,10.00
09/20/2005,20:52,1133.50,1133.50,1133.50,1133.50,0,1,1.00
09/20/2005,20:55,1133.50,1133.50,1133.50,1133.50,0,11,11.00
09/20/2005,20:56,1133.50,1133.50,1133.50,1133.50,0,5,5.00
09/20/2005,20:58,1133.50,1133.50,1133.50,1133.50,0,1,1.00
09/20/2005,21:00,1133.50,1133.50,1133.25,1133.25,0,26,26.00
09/20/2005,21:01,1133.50,1133.75,1133.50,1133.75,145,0,145.00
09/20/2005,21:03,1133.75,1133.75,1133.75,1133.75,9,0,9.00
09/20/2005,21:04,1133.75,1133.75,1133.75,1133.75,10,0,10.00
09/20/2005,21:06,1133.75,1133.75,1133.75,1133.75,2,0,2.00
09/20/2005,21:11,1134.00,1134.00,1134.00,1134.00,2,0,2.00
09/20/2005,21:14,1134.00,1134.00,1134.00,1134.00,4,0,4.00
09/20/2005,21:15,1134.00,1134.00,1134.00,1134.00,1,0,1.00
09/20/2005,21:24,1133.75,1133.75,1133.75,1133.75,0,5,5.00
09/20/2005,21:26,1134.00,1134.00,1134.00,1134.00,1,0,1.00
09/20/2005,21:27,1134.00,1134.00,1134.00,1134.00,1,0,1.00
09/20/2005,21:29,1134.00,1134.00,1134.00,1134.00,60,0,60.00
09/20/2005,21:30,1134.00,1134.00,1134.00,1134.00,1,0,1.00
09/20/2005,21:31,1134.00,1134.00,1134.00,1134.00,2,0,2.00
09/20/2005,21:32,1134.25,1134.25,1134.25,1134.25,119,0,119.00
09/20/2005,21:33,1134.25,1134.25,1134.25,1134.25,8,0,8.00
09/20/2005,21:34,1134.25,1134.25,1134.25,1134.25,5,0,5.00
09/20/2005,21:35,1134.50,1134.50,1134.50,1134.50,222,0,222.00
09/20/2005,21:36,1134.50,1134.50,1134.50,1134.50,116,0,116.00
09/20/2005,21:37,1134.50,1134.50,1134.50,1134.50,1,0,1.00
09/20/2005,21:38,1134.25,1134.25,1134.25,1134.25,0,15,15.00
09/20/2005,21:40,1134.25,1134.25,1134.25,1134.25,0,1,1.00
09/20/2005,21:42,1134.25,1134.25,1134.25,1134.25,0,5,5.00
09/20/2005,21:43,1134.25,1134.25,1134.25,1134.25,0,8,8.00
09/20/2005,21:44,1134.00,1134.00,1134.00,1134.00,0,3,3.00
09/20/2005,21:45,1134.00,1134.00,1134.00,1134.00,0,38,38.00
09/20/2005,21:46,1134.00,1134.00,1134.00,1134.00,0,20,20.00
09/20/2005,21:47,1134.00,1134.00,1134.00,1134.00,0,30,30.00
09/20/2005,21:51,1134.00,1134.25,1133.75,1133.75,1,65,66.00
09/20/2005,21:52,1133.50,1133.50,1133.50,1133.50,0,93,93.00
09/20/2005,21:53,1133.75,1133.75,1133.50,1133.75,18,1,19.00
09/20/2005,21:54,1133.75,1133.75,1133.75,1133.75,6,0,6.00
09/20/2005,21:55,1133.75,1134.25,1133.75,1134.00,41,17,58.00
09/20/2005,21:56,1133.75,1133.75,1133.75,1133.75,0,2,2.00
09/20/2005,21:59,1134.00,1134.00,1134.00,1134.00,1,0,1.00
09/20/2005,22:01,1133.75,1134.00,1133.75,1134.00,60,5,65.00
09/20/2005,22:02,1133.75,1133.75,1133.50,1133.50,0,55,55.00
09/20/2005,22:03,1133.50,1133.50,1133.50,1133.50,0,1,1.00
09/20/2005,22:08,1133.50,1133.50,1133.50,1133.50,0,25,25.00
09/20/2005,22:09,1133.50,1133.50,1133.50,1133.50,0,27,27.00
09/20/2005,22:11,1133.50,1133.50,1133.50,1133.50,0,20,20.00
09/20/2005,22:12,1133.50,1133.50,1133.50,1133.50,0,30,30.00
09/20/2005,22:13,1133.50,1133.75,1133.50,1133.75,1,10,11.00
09/20/2005,22:14,1133.50,1133.50,1133.25,1133.50,6,51,57.00
09/20/2005,22:15,1133.50,1133.75,1133.50,1133.75,19,0,19.00
09/20/2005,22:16,1133.50,1133.50,1133.50,1133.50,0,14,14.00
09/20/2005,22:20,1133.25,1133.25,1133.25,1133.25,0,17,17.00
09/20/2005,22:21,1133.25,1133.25,1133.25,1133.25,0,4,4.00
09/20/2005,22:22,1133.25,1133.25,1133.25,1133.25,0,1,1.00
09/20/2005,22:23,1133.25,1133.25,1133.25,1133.25,0,6,6.00
09/20/2005,22:25,1133.25,1133.25,1133.25,1133.25,0,23,23.00
09/20/2005,22:26,1133.00,1133.00,1133.00,1133.00,0,88,88.00
09/20/2005,22:27,1133.00,1133.00,1133.00,1133.00,0,37,37.00
09/20/2005,22:28,1133.00,1133.25,1133.00,1133.00,2,15,17.00
09/20/2005,22:29,1133.00,1133.00,1133.00,1133.00,0,7,7.00
09/20/2005,22:30,1133.00,1133.00,1132.75,1132.75,0,61,61.00
09/20/2005,22:31,1132.75,1132.75,1132.75,1132.75,0,52,52.00
09/20/2005,22:32,1132.75,1132.75,1132.75,1132.75,0,1,1.00
09/20/2005,22:33,1132.75,1133.00,1132.75,1133.00,18,2,20.00
09/20/2005,22:34,1133.00,1133.00,1133.00,1133.00,3,0,3.00
09/20/2005,22:37,1133.25,1133.25,1133.25,1133.25,42,0,42.00
09/20/2005,22:38,1133.25,1133.25,1133.25,1133.25,12,0,12.00
09/20/2005,22:39,1133.00,1133.00,1133.00,1133.00,0,21,21.00
09/20/2005,22:40,1133.25,1133.25,1133.25,1133.25,6,0,6.00
09/20/2005,22:44,1133.25,1133.25,1133.25,1133.25,2,0,2.00
09/20/2005,22:45,1133.50,1133.50,1133.25,1133.25,1,4,5.00
09/20/2005,22:48,1133.50,1133.50,1133.50,1133.50,5,0,5.00
09/20/2005,22:50,1133.50,1133.50,1132.75,1133.00,4,126,130.00
09/20/2005,22:51,1133.00,1133.00,1132.50,1132.75,10,19,29.00
09/20/2005,22:52,1132.75,1133.00,1132.75,1133.00,4,1,5.00
09/20/2005,22:53,1133.00,1133.00,1132.75,1132.75,28,1,29.00
09/20/2005,22:54,1133.00,1133.00,1132.75,1132.75,10,2,12.00
09/20/2005,22:56,1132.75,1133.00,1132.75,1133.00,7,10,17.00
09/20/2005,22:57,1132.75,1132.75,1132.75,1132.75,0,15,15.00
09/20/2005,22:58,1133.00,1133.00,1132.75,1132.75,2,3,5.00
09/20/2005,23:00,1132.75,1132.75,1132.75,1132.75,0,4,4.00
09/20/2005,23:01,1132.75,1132.75,1132.50,1132.75,8,38,46.00
09/20/2005,23:02,1132.75,1132.75,1132.75,1132.75,4,0,4.00
09/20/2005,23:05,1132.75,1132.75,1132.75,1132.75,1,0,1.00
09/20/2005,23:07,1133.00,1133.00,1133.00,1133.00,23,0,23.00
09/20/2005,23:08,1133.25,1133.25,1133.00,1133.00,37,16,53.00
09/20/2005,23:10,1133.25,1133.25,1133.25,1133.25,1,0,1.00
09/20/2005,23:11,1133.00,1133.25,1133.00,1133.25,7,1,8.00
09/20/2005,23:12,1133.25,1133.25,1133.25,1133.25,36,0,36.00
09/20/2005,23:13,1133.50,1133.50,1133.25,1133.25,14,2,16.00
09/20/2005,23:14,1133.25,1133.25,1133.25,1133.25,0,2,2.00
09/20/2005,23:15,1133.25,1133.25,1133.25,1133.25,0,18,18.00
09/20/2005,23:16,1133.25,1133.25,1133.25,1133.25,0,50,50.00
09/20/2005,23:18,1133.25,1133.50,1133.25,1133.50,33,7,40.00
09/20/2005,23:19,1133.50,1133.50,1133.50,1133.50,2,0,2.00
09/20/2005,23:20,1133.50,1133.75,1133.50,1133.75,15,0,15.00
09/20/2005,23:21,1133.50,1133.50,1133.25,1133.25,0,13,13.00
09/20/2005,23:22,1133.50,1133.50,1133.50,1133.50,8,0,8.00
09/20/2005,23:23,1133.50,1133.50,1133.50,1133.50,5,0,5.00
09/20/2005,23:25,1133.50,1133.50,1133.50,1133.50,4,0,4.00
09/20/2005,23:26,1133.50,1133.50,1133.50,1133.50,2,0,2.00
09/20/2005,23:27,1133.50,1133.50,1133.50,1133.50,2,0,2.00
09/20/2005,23:31,1133.25,1133.50,1133.25,1133.50,1,5,6.00
09/20/2005,23:32,1133.50,1133.50,1133.25,1133.25,1,1,2.00
09/20/2005,23:33,1133.25,1133.25,1133.25,1133.25,0,8,8.00
09/20/2005,23:36,1133.25,1133.25,1133.25,1133.25,0,20,20.00
09/20/2005,23:37,1133.25,1133.25,1133.25,1133.25,0,2,2.00
09/20/2005,23:39,1133.25,1133.25,1133.25,1133.25,0,1,1.00
09/20/2005,23:40,1133.00,1133.00,1133.00,1133.00,0,15,15.00
09/20/2005,23:41,1133.25,1133.25,1133.00,1133.00,1,61,62.00
09/20/2005,23:42,1133.00,1133.00,1133.00,1133.00,0,68,68.00
09/20/2005,23:43,1133.00,1133.00,1133.00,1133.00,0,20,20.00
09/20/2005,23:44,1133.00,1133.00,1133.00,1133.00,0,10,10.00
09/20/2005,23:45,1133.00,1133.25,1133.00,1133.25,4,5,9.00
09/20/2005,23:48,1133.00,1133.00,1133.00,1133.00,0,5,5.00
09/20/2005,23:51,1133.00,1133.00,1133.00,1133.00,0,3,3.00
09/20/2005,23:52,1133.00,1133.00,1133.00,1133.00,0,22,22.00
09/20/2005,23:53,1132.75,1132.75,1132.75,1132.75,0,25,25.00
09/20/2005,23:54,1133.00,1133.00,1132.75,1132.75,65,2,67.00
09/20/2005,23:58,1132.75,1132.75,1132.75,1132.75,0,60,60.00
09/20/2005,23:59,1132.50,1132.50,1132.50,1132.50,0,2,2.00
09/21/2005,00:01,1132.50,1132.50,1132.50,1132.50,0,100,100.00
09/21/2005,00:02,1132.50,1132.50,1132.50,1132.50,0,64,64.00
09/21/2005,00:03,1132.75,1133.00,1132.75,1133.00,54,0,54.00
09/21/2005,00:05,1133.00,1133.25,1133.00,1133.00,50,22,72.00
09/21/2005,00:06,1133.00,1133.00,1133.00,1133.00,0,7,7.00
09/21/2005,00:08,1133.00,1133.00,1133.00,1133.00,0,5,5.00
09/21/2005,00:10,1133.25,1133.25,1133.25,1133.25,51,0,51.00
09/21/2005,00:14,1133.25,1133.25,1133.25,1133.25,1,0,1.00
09/21/2005,00:15,1133.00,1133.25,1133.00,1133.25,2,3,5.00
09/21/2005,00:20,1133.25,1133.25,1133.25,1133.25,1,0,1.00
09/21/2005,00:26,1133.00,1133.25,1133.00,1133.25,1,2,3.00
09/21/2005,00:27,1133.00,1133.00,1133.00,1133.00,0,51,51.00
09/21/2005,00:28,1133.00,1133.00,1133.00,1133.00,0,25,25.00
09/21/2005,00:29,1133.00,1133.00,1133.00,1133.00,0,1,1.00
09/21/2005,00:30,1133.00,1133.00,1133.00,1133.00,0,9,9.00
09/21/2005,00:31,1133.00,1133.00,1133.00,1133.00,0,3,3.00
09/21/2005,00:33,1133.25,1133.25,1133.25,1133.25,27,0,27.00
09/21/2005,00:34,1133.25,1133.25,1133.25,1133.25,1,0,1.00
09/21/2005,00:35,1133.25,1133.25,1133.25,1133.25,6,0,6.00
09/21/2005,00:37,1133.00,1133.00,1133.00,1133.00,0,1,1.00
09/21/2005,00:38,1133.25,1133.50,1133.25,1133.50,13,0,13.00
09/21/2005,00:40,1133.25,1133.25,1133.00,1133.00,0,20,20.00
09/21/2005,00:41,1133.00,1133.00,1133.00,1133.00,0,1,1.00
09/21/2005,00:42,1133.25,1133.25,1133.25,1133.25,6,0,6.00
09/21/2005,00:44,1133.00,1133.00,1133.00,1133.00,0,1,1.00
09/21/2005,00:46,1133.25,1133.25,1132.75,1132.75,8,33,41.00
09/21/2005,00:47,1132.75,1132.75,1132.75,1132.75,0,25,25.00
09/21/2005,00:51,1132.75,1133.00,1132.75,1133.00,1,11,12.00
09/21/2005,00:53,1133.00,1133.00,1133.00,1133.00,27,0,27.00
09/21/2005,00:55,1133.25,1133.25,1133.25,1133.25,119,0,119.00
09/21/2005,00:56,1133.25,1133.25,1133.25,1133.25,3,0,3.00
09/21/2005,00:58,1133.25,1133.25,1133.00,1133.00,5,1,6.00
09/21/2005,00:59,1133.00,1133.00,1133.00,1133.00,0,1,1.00
09/21/2005,01:00,1133.00,1133.00,1133.00,1133.00,0,5,5.00
09/21/2005,01:01,1133.00,1133.50,1133.00,1133.50,57,20,77.00
09/21/2005,01:02,1133.25,1133.50,1133.25,1133.25,13,49,62.00
09/21/2005,01:03,1133.50,1133.50,1133.25,1133.25,25,1,26.00
09/21/2005,01:04,1133.25,1133.50,1133.25,1133.50,25,1,26.00
09/21/2005,01:05,1133.50,1133.50,1133.50,1133.50,25,0,25.00
09/21/2005,01:06,1133.50,1133.75,1133.50,1133.50,27,19,46.00
09/21/2005,01:07,1133.50,1133.75,1133.25,1133.25,25,123,148.00
09/21/2005,01:08,1133.50,1133.50,1133.50,1133.50,3,0,3.00
09/21/2005,01:09,1133.50,1133.50,1133.25,1133.25,25,29,54.00
09/21/2005,01:10,1133.25,1133.50,1133.25,1133.50,25,2,27.00
09/21/2005,01:11,1133.25,1133.25,1133.00,1133.00,0,17,17.00
09/21/2005,01:12,1133.25,1133.25,1133.25,1133.25,38,0,38.00
09/21/2005,01:13,1133.25,1133.25,1133.25,1133.25,5,0,5.00
09/21/2005,01:14,1133.25,1133.25,1133.25,1133.25,27,0,27.00
09/21/2005,01:15,1133.00,1133.50,1133.00,1133.25,25,21,46.00
09/21/2005,01:16,1133.25,1133.25,1133.00,1133.00,0,39,39.00
09/21/2005,01:17,1133.25,1133.25,1133.25,1133.25,25,0,25.00
09/21/2005,01:18,1133.00,1133.25,1133.00,1133.25,24,20,44.00
09/21/2005,01:19,1133.00,1133.00,1133.00,1133.00,0,11,11.00
09/21/2005,01:21,1133.25,1133.25,1133.00,1133.25,27,5,32.00
09/21/2005,01:23,1133.00,1133.25,1133.00,1133.25,20,3,23.00
09/21/2005,01:24,1133.00,1133.00,1133.00,1133.00,0,93,93.00
09/21/2005,01:25,1133.00,1133.00,1133.00,1133.00,0,56,56.00
09/21/2005,01:26,1133.00,1133.00,1133.00,1133.00,0,11,11.00
09/21/2005,01:27,1133.00,1133.00,1132.75,1132.75,0,11,11.00
09/21/2005,01:29,1133.00,1133.00,1133.00,1133.00,25,0,25.00
09/21/2005,01:30,1133.00,1133.00,1133.00,1133.00,2,0,2.00
09/21/2005,01:31,1132.75,1133.00,1132.75,1133.00,2,2,4.00
09/21/2005,01:32,1132.75,1132.75,1132.75,1132.75,0,3,3.00
09/21/2005,01:33,1132.75,1133.00,1132.75,1133.00,3,10,13.00
09/21/2005,01:35,1132.75,1132.75,1132.75,1132.75,0,103,103.00
09/21/2005,01:36,1132.75,1132.75,1132.75,1132.75,0,15,15.00
09/21/2005,01:37,1132.75,1132.75,1132.75,1132.75,0,31,31.00
09/21/2005,01:40,1133.00,1133.00,1132.75,1132.75,4,44,48.00
09/21/2005,01:41,1132.75,1132.75,1132.75,1132.75,0,2,2.00
09/21/2005,01:42,1132.50,1132.50,1132.50,1132.50,0,24,24.00
09/21/2005,01:43,1132.50,1132.50,1132.50,1132.50,0,44,44.00
09/21/2005,01:44,1132.50,1132.50,1132.50,1132.50,0,77,77.00
09/21/2005,01:45,1132.75,1132.75,1132.75,1132.75,87,0,87.00
09/21/2005,01:46,1132.75,1132.75,1132.75,1132.75,20,0,20.00
09/21/2005,01:47,1133.00,1133.00,1133.00,1133.00,17,0,17.00
09/21/2005,01:49,1133.00,1133.00,1133.00,1133.00,112,0,112.00
09/21/2005,01:50,1133.00,1133.00,1133.00,1133.00,44,0,44.00
09/21/2005,01:51,1132.75,1133.00,1132.75,1133.00,39,1,40.00
09/21/2005,01:52,1133.00,1133.00,1133.00,1133.00,1,0,1.00
09/21/2005,01:53,1133.00,1133.00,1133.00,1133.00,88,0,88.00
09/21/2005,01:54,1133.00,1133.00,1133.00,1133.00,152,0,152.00
09/21/2005,01:55,1133.00,1133.00,1132.75,1132.75,41,10,51.00
09/21/2005,01:56,1133.00,1133.00,1133.00,1133.00,9,0,9.00
09/21/2005,01:58,1133.25,1133.50,1133.25,1133.50,348,10,358.00
09/21/2005,01:59,1133.25,1133.25,1133.25,1133.25,0,104,104.00
09/21/2005,02:00,1133.25,1133.25,1133.00,1133.25,6,12,18.00
09/21/2005,02:01,1133.25,1134.00,1133.25,1134.00,569,25,594.00
09/21/2005,02:02,1133.75,1135.00,1133.75,1135.00,723,119,842.00
09/21/2005,02:03,1134.75,1135.00,1134.25,1134.25,280,114,394.00
09/21/2005,02:04,1134.25,1134.25,1134.25,1134.25,0,225,225.00
09/21/2005,02:05,1134.25,1134.75,1134.25,1134.50,31,45,76.00
09/21/2005,02:06,1134.75,1134.75,1134.50,1134.75,78,8,86.00
09/21/2005,02:07,1134.75,1135.50,1134.75,1135.25,363,16,379.00
09/21/2005,02:08,1135.25,1135.50,1135.25,1135.25,102,189,291.00
09/21/2005,02:09,1135.25,1135.25,1135.00,1135.00,5,141,146.00
09/21/2005,02:10,1135.00,1135.00,1133.75,1134.75,347,575,922.00
09/21/2005,02:11,1134.50,1135.00,1134.50,1135.00,87,39,126.00
09/21/2005,02:12,1134.75,1135.00,1134.75,1135.00,63,5,68.00
09/21/2005,02:13,1135.25,1135.25,1135.00,1135.25,196,36,232.00
09/21/2005,02:14,1135.25,1135.75,1135.25,1135.25,336,143,479.00
09/21/2005,02:15,1135.25,1135.75,1135.25,1135.75,84,11,95.00
09/21/2005,02:16,1135.50,1135.75,1135.50,1135.75,33,23,56.00
09/21/2005,02:17,1135.75,1136.00,1135.75,1136.00,99,17,116.00
09/21/2005,02:18,1135.75,1136.00,1135.75,1135.75,107,51,158.00
09/21/2005,02:19,1135.75,1135.75,1135.50,1135.50,0,387,387.00
09/21/2005,02:20,1135.75,1135.75,1135.50,1135.75,73,21,94.00
09/21/2005,02:21,1135.75,1136.00,1135.75,1135.75,52,2,54.00
09/21/2005,02:22,1135.75,1136.00,1135.75,1136.00,59,4,63.00
09/21/2005,02:23,1135.75,1136.00,1135.75,1136.00,6,5,11.00
09/21/2005,02:24,1136.00,1136.00,1135.75,1135.75,11,2,13.00
09/21/2005,02:25,1135.75,1136.00,1135.75,1135.75,5,9,14.00
09/21/2005,02:26,1135.75,1135.75,1135.75,1135.75,0,177,177.00
09/21/2005,02:27,1135.75,1136.00,1135.50,1135.50,149,43,192.00
09/21/2005,02:28,1135.75,1135.75,1135.50,1135.50,25,1,26.00
09/21/2005,02:29,1135.50,1135.50,1135.50,1135.50,0,63,63.00
09/21/2005,02:30,1135.75,1135.75,1135.50,1135.50,5,7,12.00
09/21/2005,02:31,1135.75,1135.75,1135.50,1135.50,73,5,78.00
09/21/2005,02:32,1135.75,1135.75,1135.75,1135.75,1,0,1.00
09/21/2005,02:33,1135.75,1136.00,1135.50,1135.75,70,37,107.00
09/21/2005,02:34,1135.75,1135.75,1135.50,1135.75,35,16,51.00
09/21/2005,02:35,1135.50,1135.50,1135.50,1135.50,0,61,61.00
09/21/2005,02:36,1135.75,1135.75,1135.50,1135.75,84,8,92.00
09/21/2005,02:37,1135.75,1136.00,1135.75,1135.75,153,152,305.00
09/21/2005,02:38,1135.75,1135.75,1135.75,1135.75,0,80,80.00
09/21/2005,02:39,1135.75,1136.00,1135.75,1135.75,5,2,7.00
09/21/2005,02:40,1135.75,1136.00,1135.75,1135.75,100,119,219.00
09/21/2005,02:41,1135.75,1136.00,1135.75,1135.75,5,4,9.00
09/21/2005,02:42,1135.75,1136.00,1135.75,1136.00,106,2,108.00
09/21/2005,02:43,1135.75,1136.00,1135.75,1136.00,1,3,4.00
09/21/2005,02:44,1136.00,1136.00,1135.75,1135.75,5,2,7.00
09/21/2005,02:45,1135.75,1136.00,1135.75,1135.75,5,59,64.00
09/21/2005,02:46,1135.75,1136.00,1135.75,1136.00,5,9,14.00
09/21/2005,02:47,1136.00,1136.00,1136.00,1136.00,224,0,224.00
09/21/2005,02:48,1136.00,1136.25,1136.00,1136.25,170,1,171.00
09/21/2005,02:49,1136.25,1136.25,1136.25,1136.25,494,0,494.00
09/21/2005,02:50,1136.00,1136.25,1136.00,1136.25,75,26,101.00
09/21/2005,02:51,1136.25,1136.50,1136.00,1136.00,60,141,201.00
09/21/2005,02:52,1135.75,1136.00,1135.75,1136.00,43,1,44.00
09/21/2005,02:53,1136.00,1136.00,1135.75,1136.00,7,1,8.00
09/21/2005,02:54,1136.00,1136.00,1135.75,1135.75,5,153,158.00
09/21/2005,02:55,1135.75,1135.75,1135.50,1135.75,6,31,37.00
09/21/2005,02:56,1135.50,1135.50,1135.50,1135.50,0,20,20.00
09/21/2005,02:57,1135.75,1135.75,1135.50,1135.50,5,2,7.00
09/21/2005,02:58,1135.75,1135.75,1135.50,1135.75,6,3,9.00
09/21/2005,02:59,1135.50,1135.75,1135.50,1135.75,1,36,37.00
09/21/2005,03:00,1135.50,1135.50,1135.25,1135.50,40,50,90.00
09/21/2005,03:01,1135.50,1135.50,1135.50,1135.50,37,0,37.00
09/21/2005,03:02,1135.50,1135.75,1135.50,1135.50,16,32,48.00
09/21/2005,03:03,1135.25,1135.75,1135.25,1135.50,14,5,19.00
09/21/2005,03:04,1135.50,1135.50,1135.50,1135.50,0,2,2.00
09/21/2005,03:05,1135.75,1135.75,1135.75,1135.75,150,0,150.00
09/21/2005,03:06,1135.50,1135.50,1135.50,1135.50,0,103,103.00
09/21/2005,03:07,1135.25,1135.50,1135.25,1135.50,77,143,220.00
09/21/2005,03:08,1135.25,1135.25,1135.25,1135.25,0,76,76.00
09/21/2005,03:09,1135.25,1135.50,1135.00,1135.00,5,39,44.00
09/21/2005,03:10,1135.00,1135.25,1135.00,1135.00,2,75,77.00
09/21/2005,03:11,1135.25,1135.50,1135.00,1135.50,50,4,54.00
09/21/2005,03:12,1135.50,1135.50,1135.50,1135.50,148,0,148.00
09/21/2005,03:13,1135.25,1135.25,1135.25,1135.25,0,54,54.00
09/21/2005,03:14,1135.50,1135.50,1135.25,1135.25,5,125,130.00
09/21/2005,03:15,1135.25,1135.50,1135.25,1135.25,6,28,34.00
09/21/2005,03:16,1135.25,1135.25,1135.00,1135.25,5,10,15.00
09/21/2005,03:17,1135.00,1135.00,1135.00,1135.00,0,117,117.00
09/21/2005,03:18,1135.25,1135.25,1135.00,1135.00,8,10,18.00
09/21/2005,03:19,1135.25,1135.25,1134.75,1134.75,6,119,125.00
09/21/2005,03:20,1135.00,1135.25,1135.00,1135.25,56,1,57.00
09/21/2005,03:21,1135.00,1135.00,1135.00,1135.00,0,96,96.00
09/21/2005,03:22,1135.00,1135.00,1135.00,1135.00,0,155,155.00
09/21/2005,03:23,1134.75,1135.00,1134.75,1135.00,6,19,25.00
09/21/2005,03:24,1135.00,1135.00,1135.00,1135.00,8,0,8.00
09/21/2005,03:25,1134.75,1135.00,1134.75,1134.75,6,292,298.00
09/21/2005,03:26,1134.50,1134.75,1134.50,1134.75,6,36,42.00
09/21/2005,03:27,1134.50,1134.50,1134.50,1134.50,0,1,1.00
09/21/2005,03:28,1134.50,1134.75,1134.50,1134.75,101,51,152.00
09/21/2005,03:29,1134.75,1135.00,1134.75,1134.75,187,5,192.00
09/21/2005,03:30,1134.75,1135.00,1134.75,1135.00,5,3,8.00
09/21/2005,03:31,1134.75,1134.75,1134.75,1134.75,0,42,42.00
09/21/2005,03:32,1134.75,1134.75,1134.75,1134.75,0,7,7.00
09/21/2005,03:33,1134.50,1134.50,1134.25,1134.25,0,314,314.00
09/21/2005,03:34,1134.25,1134.25,1134.00,1134.00,0,59,59.00
09/21/2005,03:35,1134.25,1134.25,1134.25,1134.25,179,0,179.00
09/21/2005,03:36,1134.50,1134.50,1134.25,1134.25,6,17,23.00
09/21/2005,03:37,1134.50,1134.50,1134.50,1134.50,5,0,5.00
09/21/2005,03:38,1134.25,1134.25,1134.25,1134.25,0,6,6.00
09/21/2005,03:39,1134.50,1134.75,1134.50,1134.75,370,2,372.00
09/21/2005,03:40,1134.75,1135.00,1134.75,1134.75,2,13,15.00
09/21/2005,03:41,1134.75,1134.75,1134.75,1134.75,0,51,51.00
09/21/2005,03:42,1135.00,1135.00,1135.00,1135.00,12,0,12.00
09/21/2005,03:43,1135.00,1135.00,1135.00,1135.00,26,0,26.00
09/21/2005,03:44,1135.00,1135.25,1135.00,1135.25,66,0,66.00
09/21/2005,03:45,1135.25,1135.25,1135.00,1135.00,153,6,159.00
09/21/2005,03:46,1135.25,1135.25,1135.00,1135.00,5,7,12.00
09/21/2005,03:47,1135.00,1135.00,1135.00,1135.00,0,16,16.00
09/21/2005,03:48,1134.75,1135.00,1134.75,1135.00,21,1,22.00
09/21/2005,03:49,1135.00,1135.25,1135.00,1135.00,39,1,40.00
09/21/2005,03:50,1135.00,1135.25,1135.00,1135.25,17,12,29.00
09/21/2005,03:51,1135.50,1135.50,1135.25,1135.25,7,119,126.00
09/21/2005,03:52,1135.25,1135.25,1135.00,1135.25,2,37,39.00
09/21/2005,03:53,1135.25,1135.25,1135.00,1135.00,30,5,35.00
09/21/2005,03:54,1135.00,1135.25,1135.00,1135.25,6,5,11.00
09/21/2005,03:55,1135.25,1135.25,1135.00,1135.25,10,15,25.00
09/21/2005,03:56,1135.25,1135.25,1135.25,1135.25,68,0,68.00
09/21/2005,03:57,1135.50,1135.50,1135.50,1135.50,6,0,6.00
09/21/2005,03:58,1135.50,1135.50,1135.50,1135.50,60,0,60.00
09/21/2005,03:59,1135.50,1135.50,1135.50,1135.50,55,0,55.00
09/21/2005,04:00,1135.50,1135.50,1135.50,1135.50,10,0,10.00
09/21/2005,04:01,1135.25,1135.25,1135.25,1135.25,0,142,142.00
09/21/2005,04:02,1135.50,1135.50,1135.25,1135.25,5,2,7.00
09/21/2005,04:03,1135.50,1135.50,1135.25,1135.25,6,2,8.00
09/21/2005,04:04,1135.25,1135.50,1135.25,1135.50,5,22,27.00
09/21/2005,04:05,1135.25,1135.25,1135.00,1135.25,6,25,31.00
09/21/2005,04:06,1135.25,1135.25,1135.25,1135.25,1,0,1.00
09/21/2005,04:07,1135.25,1135.25,1135.25,1135.25,6,0,6.00
09/21/2005,04:08,1135.25,1135.25,1135.25,1135.25,22,0,22.00
09/21/2005,04:09,1135.25,1135.25,1135.00,1135.00,6,2,8.00
09/21/2005,04:10,1135.25,1135.25,1135.00,1135.00,59,2,61.00
09/21/2005,04:11,1135.00,1135.00,1135.00,1135.00,0,1,1.00
09/21/2005,04:12,1135.25,1135.50,1135.25,1135.25,36,10,46.00
09/21/2005,04:13,1135.25,1135.50,1135.25,1135.50,42,43,85.00
09/21/2005,04:14,1135.50,1135.50,1135.25,1135.25,6,4,10.00
09/21/2005,04:15,1135.25,1135.25,1135.25,1135.25,0,22,22.00
09/21/2005,04:17,1135.25,1135.25,1135.25,1135.25,0,7,7.00
09/21/2005,04:18,1135.25,1135.25,1135.25,1135.25,0,101,101.00
09/21/2005,04:19,1135.25,1135.25,1135.25,1135.25,0,5,5.00
09/21/2005,04:20,1135.25,1135.25,1135.25,1135.25,0,1,1.00
09/21/2005,04:21,1135.25,1135.25,1135.25,1135.25,0,6,6.00
09/21/2005,04:22,1135.25,1135.25,1135.25,1135.25,0,34,34.00
09/21/2005,04:23,1135.25,1135.50,1135.25,1135.50,6,6,12.00
09/21/2005,04:24,1135.50,1135.50,1135.50,1135.50,49,0,49.00
09/21/2005,04:25,1135.50,1135.50,1135.50,1135.50,7,0,7.00
09/21/2005,04:26,1135.50,1135.50,1135.50,1135.50,28,0,28.00
09/21/2005,04:27,1135.50,1135.75,1135.50,1135.75,47,0,47.00
09/21/2005,04:28,1135.75,1135.75,1135.75,1135.75,1,0,1.00
09/21/2005,04:29,1135.50,1135.50,1135.50,1135.50,0,142,142.00
09/21/2005,04:30,1135.75,1135.75,1135.75,1135.75,1,0,1.00
09/21/2005,04:31,1135.50,1135.75,1135.50,1135.50,2,60,62.00
09/21/2005,04:33,1135.75,1136.00,1135.75,1136.00,256,0,256.00
09/21/2005,04:34,1136.00,1136.00,1135.75,1135.75,265,2,267.00
09/21/2005,04:35,1135.75,1135.75,1135.75,1135.75,0,10,10.00
09/21/2005,04:36,1135.75,1135.75,1135.75,1135.75,0,1,1.00
09/21/2005,04:37,1135.75,1136.00,1135.75,1136.00,2,1,3.00
09/21/2005,04:38,1135.75,1135.75,1135.75,1135.75,0,7,7.00
09/21/2005,04:39,1135.75,1135.75,1135.50,1135.50,0,159,159.00
09/21/2005,04:40,1135.75,1135.75,1135.75,1135.75,206,0,206.00
09/21/2005,04:41,1136.00,1136.00,1135.75,1135.75,4,3,7.00
09/21/2005,04:42,1136.00,1136.00,1135.75,1135.75,21,5,26.00
09/21/2005,04:43,1135.75,1135.75,1135.75,1135.75,0,46,46.00
09/21/2005,04:44,1135.75,1136.00,1135.75,1135.75,1,24,25.00
09/21/2005,04:45,1135.75,1135.75,1135.75,1135.75,0,1,1.00
09/21/2005,04:47,1135.50,1135.50,1135.25,1135.25,4,514,518.00
09/21/2005,04:48,1135.25,1135.25,1135.25,1135.25,0,33,33.00
09/21/2005,04:49,1135.25,1135.25,1135.25,1135.25,0,47,47.00
09/21/2005,04:51,1135.25,1135.25,1135.25,1135.25,0,17,17.00
09/21/2005,04:52,1135.25,1135.25,1135.00,1135.00,0,9,9.00
09/21/2005,04:53,1135.00,1135.00,1135.00,1135.00,0,9,9.00
09/21/2005,04:55,1135.00,1135.00,1135.00,1135.00,0,10,10.00
09/21/2005,04:56,1135.25,1135.50,1135.25,1135.25,110,197,307.00
09/21/2005,04:58,1135.25,1135.25,1135.25,1135.25,0,5,5.00
09/21/2005,05:00,1135.00,1135.00,1135.00,1135.00,0,50,50.00
09/21/2005,05:01,1135.00,1135.00,1134.75,1134.75,0,167,167.00
09/21/2005,05:02,1135.00,1135.00,1134.75,1134.75,6,64,70.00
09/21/2005,05:03,1134.75,1134.75,1134.75,1134.75,0,159,159.00
09/21/2005,05:04,1134.50,1134.75,1134.50,1134.75,6,3,9.00
09/21/2005,05:05,1134.75,1134.75,1134.50,1134.50,62,4,66.00
09/21/2005,05:06,1134.75,1134.75,1134.75,1134.75,40,0,40.00
09/21/2005,05:07,1134.50,1134.75,1134.25,1134.50,28,357,385.00
09/21/2005,05:08,1134.50,1134.50,1134.25,1134.25,28,46,74.00
09/21/2005,05:09,1134.25,1134.25,1134.00,1134.00,27,120,147.00
09/21/2005,05:10,1134.25,1134.25,1134.25,1134.25,14,0,14.00
09/21/2005,05:11,1134.50,1134.50,1134.50,1134.50,10,0,10.00
09/21/2005,05:12,1134.25,1134.25,1134.25,1134.25,0,101,101.00
09/21/2005,05:13,1134.25,1134.50,1134.25,1134.50,42,45,87.00
09/21/2005,05:14,1134.25,1134.50,1134.25,1134.50,65,1,66.00
09/21/2005,05:15,1134.50,1134.75,1134.50,1134.50,11,25,36.00
09/21/2005,05:16,1134.25,1134.25,1134.25,1134.25,0,2,2.00
09/21/2005,05:17,1134.25,1134.50,1134.25,1134.25,13,158,171.00
09/21/2005,05:18,1134.00,1134.25,1133.75,1133.75,3,230,233.00
09/21/2005,05:19,1134.00,1134.00,1134.00,1134.00,125,0,125.00
09/21/2005,05:20,1134.00,1134.25,1134.00,1134.00,39,25,64.00
09/21/2005,05:21,1134.00,1134.25,1134.00,1134.25,56,7,63.00
09/21/2005,05:22,1134.50,1134.50,1134.00,1134.25,48,131,179.00
09/21/2005,05:23,1134.25,1134.25,1134.00,1134.00,3,10,13.00
09/21/2005,05:24,1134.00,1134.00,1134.00,1134.00,0,15,15.00
09/21/2005,05:25,1134.25,1134.25,1134.00,1134.00,5,124,129.00
09/21/2005,05:26,1134.00,1134.00,1134.00,1134.00,0,46,46.00
09/21/2005,05:27,1134.00,1134.00,1133.25,1133.50,15,468,483.00
09/21/2005,05:28,1133.25,1134.00,1133.25,1133.75,163,52,215.00
09/21/2005,05:29,1133.75,1134.00,1133.75,1134.00,1,58,59.00
09/21/2005,05:31,1133.75,1134.00,1133.75,1133.75,6,12,18.00
09/21/2005,05:32,1134.00,1134.00,1133.75,1133.75,5,195,200.00
09/21/2005,05:33,1133.75,1134.00,1133.75,1134.00,5,8,13.00
09/21/2005,05:34,1133.75,1133.75,1133.25,1133.25,0,148,148.00
09/21/2005,05:35,1133.50,1133.50,1133.25,1133.50,128,3,131.00
09/21/2005,05:36,1133.50,1133.50,1133.25,1133.50,25,1,26.00
09/21/2005,05:37,1133.50,1133.50,1133.25,1133.50,69,16,85.00
09/21/2005,05:38,1133.50,1133.50,1133.50,1133.50,47,0,47.00
09/21/2005,05:39,1133.50,1133.50,1133.25,1133.50,62,1,63.00
09/21/2005,05:40,1133.50,1133.75,1133.50,1133.50,4,2,6.00
09/21/2005,05:41,1133.50,1133.75,1133.50,1133.75,8,18,26.00
09/21/2005,05:42,1133.75,1133.75,1133.75,1133.75,2,0,2.00
09/21/2005,05:43,1133.50,1133.75,1133.50,1133.75,158,5,163.00
09/21/2005,05:45,1134.00,1134.00,1133.75,1133.75,8,10,18.00
09/21/2005,05:46,1134.00,1134.00,1134.00,1134.00,186,0,186.00
09/21/2005,05:47,1134.25,1134.25,1134.25,1134.25,33,0,33.00
09/21/2005,05:48,1134.25,1134.25,1134.00,1134.00,17,2,19.00
09/21/2005,05:49,1134.00,1134.00,1134.00,1134.00,0,25,25.00
09/21/2005,05:50,1134.25,1134.25,1134.00,1134.00,5,198,203.00
09/21/2005,05:51,1133.75,1134.00,1133.75,1134.00,6,7,13.00
09/21/2005,05:52,1134.00,1134.00,1133.75,1133.75,1,39,40.00
09/21/2005,05:53,1133.50,1133.75,1133.50,1133.75,15,21,36.00
09/21/2005,05:54,1133.75,1133.75,1133.75,1133.75,24,0,24.00
09/21/2005,05:55,1133.75,1133.75,1133.75,1133.75,16,0,16.00
09/21/2005,05:56,1134.00,1134.00,1133.50,1133.50,5,203,208.00
09/21/2005,05:58,1133.75,1133.75,1133.75,1133.75,11,0,11.00
09/21/2005,05:59,1133.75,1133.75,1133.50,1133.75,6,2,8.00
09/21/2005,06:00,1133.75,1133.75,1133.75,1133.75,55,0,55.00
09/21/2005,06:01,1133.75,1133.75,1133.50,1133.75,18,5,23.00
09/21/2005,06:02,1133.75,1134.00,1133.75,1134.00,9,15,24.00
09/21/2005,06:03,1134.00,1134.00,1133.75,1134.00,7,1,8.00
09/21/2005,06:04,1133.75,1133.75,1133.75,1133.75,0,145,145.00
09/21/2005,06:05,1133.75,1133.75,1133.75,1133.75,0,11,11.00
09/21/2005,06:06,1133.75,1133.75,1133.50,1133.50,0,29,29.00
09/21/2005,06:07,1133.50,1133.50,1133.50,1133.50,0,142,142.00
09/21/2005,06:08,1133.50,1133.50,1133.50,1133.50,0,9,9.00
09/21/2005,06:09,1133.25,1133.25,1133.25,1133.25,0,97,97.00
09/21/2005,06:10,1133.50,1133.50,1133.25,1133.25,1,130,131.00
09/21/2005,06:11,1133.00,1133.25,1133.00,1133.25,29,12,41.00
09/21/2005,06:12,1133.50,1133.50,1133.25,1133.25,7,115,122.00
09/21/2005,06:13,1133.25,1133.25,1133.25,1133.25,0,5,5.00
09/21/2005,06:14,1133.50,1133.50,1133.50,1133.50,114,0,114.00
09/21/2005,06:15,1133.50,1133.50,1133.50,1133.50,84,0,84.00
09/21/2005,06:16,1133.50,1133.50,1133.25,1133.25,29,5,34.00
09/21/2005,06:17,1133.50,1133.50,1133.50,1133.50,62,0,62.00
09/21/2005,06:18,1133.50,1133.50,1133.50,1133.50,28,0,28.00
09/21/2005,06:20,1133.25,1133.50,1133.25,1133.50,9,10,19.00
09/21/2005,06:21,1133.50,1133.50,1133.50,1133.50,1,0,1.00
09/21/2005,06:22,1133.50,1133.50,1133.25,1133.50,9,10,19.00
09/21/2005,06:23,1133.50,1133.50,1133.50,1133.50,5,0,5.00
09/21/2005,06:24,1133.50,1133.50,1133.50,1133.50,40,0,40.00
09/21/2005,06:25,1133.50,1133.50,1133.50,1133.50,33,0,33.00
09/21/2005,06:26,1133.75,1133.75,1133.75,1133.75,5,0,5.00
09/21/2005,06:27,1133.75,1133.75,1133.75,1133.75,19,0,19.00
09/21/2005,06:28,1133.50,1133.50,1133.50,1133.50,0,188,188.00
09/21/2005,06:29,1133.50,1133.75,1133.50,1133.75,5,1,6.00
09/21/2005,06:30,1133.50,1133.50,1133.50,1133.50,0,1,1.00
09/21/2005,06:31,1133.50,1133.50,1133.25,1133.25,27,344,371.00
09/21/2005,06:32,1133.25,1133.25,1133.25,1133.25,0,41,41.00
09/21/2005,06:33,1133.25,1133.50,1133.25,1133.25,6,34,40.00
09/21/2005,06:34,1133.25,1133.50,1133.25,1133.50,215,51,266.00
09/21/2005,06:35,1133.50,1133.50,1133.50,1133.50,105,0,105.00
09/21/2005,06:36,1133.50,1133.50,1133.25,1133.25,38,15,53.00
09/21/2005,06:37,1133.50,1133.50,1133.50,1133.50,1,0,1.00
09/21/2005,06:38,1133.25,1133.50,1133.25,1133.50,131,3,134.00
09/21/2005,06:39,1133.50,1133.50,1133.25,1133.50,23,8,31.00
09/21/2005,06:40,1133.50,1133.75,1133.50,1133.75,35,10,45.00
09/21/2005,06:41,1133.75,1133.75,1133.50,1133.75,261,85,346.00
09/21/2005,06:42,1133.50,1133.75,1133.50,1133.75,380,65,445.00
09/21/2005,06:43,1133.75,1134.00,1133.50,1133.50,82,63,145.00
09/21/2005,06:44,1133.50,1133.50,1133.50,1133.50,0,190,190.00
09/21/2005,06:45,1133.25,1133.25,1133.25,1133.25,0,21,21.00
09/21/2005,06:46,1133.25,1133.25,1133.25,1133.25,0,40,40.00
09/21/2005,06:47,1133.50,1133.50,1133.50,1133.50,6,0,6.00
09/21/2005,06:48,1133.25,1133.25,1132.50,1132.75,76,897,973.00
09/21/2005,06:49,1132.75,1132.75,1132.25,1132.50,137,428,565.00
09/21/2005,06:50,1132.50,1132.50,1132.25,1132.50,143,1,144.00
09/21/2005,06:51,1132.50,1132.75,1132.50,1132.75,166,78,244.00
09/21/2005,06:52,1132.75,1132.75,1132.50,1132.75,19,30,49.00
09/21/2005,06:53,1132.75,1132.75,1132.50,1132.50,266,10,276.00
09/21/2005,06:54,1132.50,1132.75,1132.50,1132.50,18,198,216.00
09/21/2005,06:55,1132.75,1132.75,1132.25,1132.50,37,482,519.00
09/21/2005,06:56,1132.50,1132.75,1132.50,1132.75,98,0,98.00
09/21/2005,06:57,1132.75,1133.00,1132.75,1132.75,215,166,381.00
09/21/2005,06:58,1132.75,1133.00,1132.75,1133.00,364,10,374.00
09/21/2005,06:59,1133.00,1133.00,1132.75,1132.75,226,30,256.00
09/21/2005,07:00,1132.75,1133.00,1132.75,1133.00,151,31,182.00
09/21/2005,07:01,1133.00,1133.25,1133.00,1133.25,513,305,818.00
09/21/2005,07:02,1133.00,1133.25,1133.00,1133.25,19,64,83.00
09/21/2005,07:03,1133.25,1133.25,1132.75,1132.75,62,167,229.00
09/21/2005,07:04,1132.75,1133.00,1132.75,1133.00,14,11,25.00
09/21/2005,07:05,1133.00,1133.00,1133.00,1133.00,33,0,33.00
09/21/2005,07:06,1132.75,1133.00,1132.75,1133.00,8,50,58.00
09/21/2005,07:07,1133.00,1133.00,1132.75,1132.75,1,29,30.00
09/21/2005,07:08,1132.75,1133.00,1132.75,1133.00,11,71,82.00
09/21/2005,07:09,1132.75,1133.00,1132.75,1132.75,1,668,669.00
09/21/2005,07:10,1132.75,1133.00,1132.75,1133.00,2,199,201.00
09/21/2005,07:11,1132.75,1132.75,1132.00,1132.25,213,1319,1532.00
09/21/2005,07:12,1132.25,1132.25,1132.00,1132.25,146,103,249.00
09/21/2005,07:13,1132.25,1132.25,1131.50,1131.75,356,1032,1388.00
09/21/2005,07:14,1131.50,1131.75,1131.25,1131.50,337,256,593.00
09/21/2005,07:15,1131.50,1131.75,1131.25,1131.75,341,276,617.00
09/21/2005,07:16,1131.75,1131.75,1131.50,1131.50,57,51,108.00
09/21/2005,07:17,1131.50,1131.75,1131.50,1131.75,214,683,897.00
09/21/2005,07:18,1131.75,1132.00,1131.50,1131.50,326,460,786.00
09/21/2005,07:19,1131.50,1131.75,1131.50,1131.50,52,158,210.00
09/21/2005,07:20,1131.50,1131.50,1131.50,1131.50,0,187,187.00
09/21/2005,07:21,1131.50,1132.00,1131.50,1132.00,167,6,173.00
09/21/2005,07:22,1132.00,1132.00,1131.75,1131.75,48,17,65.00
09/21/2005,07:23,1131.75,1132.00,1131.75,1132.00,362,2,364.00
09/21/2005,07:24,1132.25,1132.25,1132.00,1132.00,34,80,114.00
09/21/2005,07:25,1132.00,1132.00,1131.75,1132.00,2,83,85.00
09/21/2005,07:26,1132.00,1132.00,1132.00,1132.00,95,0,95.00
09/21/2005,07:27,1132.00,1132.00,1131.75,1132.00,310,1,311.00
09/21/2005,07:28,1132.00,1132.00,1131.75,1132.00,172,128,300.00
09/21/2005,07:29,1132.00,1132.00,1131.75,1132.00,133,9,142.00
09/21/2005,07:30,1131.75,1131.75,1131.50,1131.50,0,253,253.00
09/21/2005,07:31,1131.50,1132.00,1131.50,1132.00,218,4,222.00
09/21/2005,07:32,1132.00,1132.25,1132.00,1132.25,469,3,472.00
09/21/2005,07:33,1132.25,1132.25,1132.00,1132.25,31,4,35.00
09/21/2005,07:34,1132.00,1132.00,1131.50,1131.75,86,457,543.00
09/21/2005,07:35,1131.75,1132.00,1131.75,1131.75,121,1,122.00
09/21/2005,07:36,1132.00,1132.00,1131.75,1132.00,138,17,155.00
09/21/2005,07:37,1132.00,1132.00,1131.50,1131.50,74,283,357.00
09/21/2005,07:38,1131.75,1131.75,1131.50,1131.75,16,2,18.00
09/21/2005,07:39,1131.75,1131.75,1131.75,1131.75,10,0,10.00
09/21/2005,07:40,1131.50,1131.75,1131.50,1131.75,11,6,17.00
09/21/2005,07:41,1131.50,1131.75,1131.50,1131.75,17,10,27.00
09/21/2005,07:42,1131.75,1131.75,1131.75,1131.75,5,0,5.00
09/21/2005,07:43,1131.75,1132.00,1131.50,1131.75,182,3,185.00
09/21/2005,07:44,1131.75,1131.75,1131.75,1131.75,0,1,1.00
09/21/2005,07:45,1131.75,1132.00,1131.75,1131.75,14,20,34.00
09/21/2005,07:46,1131.75,1131.75,1131.75,1131.75,0,1,1.00
09/21/2005,07:47,1132.00,1132.00,1131.75,1131.75,32,5,37.00
09/21/2005,07:48,1132.00,1132.00,1131.75,1131.75,12,2,14.00
09/21/2005,07:49,1132.00,1132.00,1132.00,1132.00,1,0,1.00
09/21/2005,07:50,1132.00,1132.00,1131.75,1132.00,121,324,445.00
09/21/2005,07:51,1132.00,1132.00,1132.00,1132.00,32,0,32.00
09/21/2005,07:52,1131.75,1132.25,1131.75,1132.00,440,585,1025.00
09/21/2005,07:53,1132.00,1132.25,1132.00,1132.00,5,158,163.00
09/21/2005,07:54,1132.00,1132.00,1131.75,1132.00,3,59,62.00
09/21/2005,07:55,1131.75,1132.00,1131.75,1132.00,53,7,60.00
09/21/2005,07:56,1132.00,1132.00,1131.75,1131.75,9,2,11.00
09/21/2005,07:57,1132.00,1132.00,1132.00,1132.00,229,0,229.00
09/21/2005,07:58,1132.00,1132.25,1132.00,1132.00,168,113,281.00
09/21/2005,07:59,1132.00,1132.25,1132.00,1132.00,5,179,184.00
09/21/2005,08:00,1132.00,1132.00,1131.75,1131.75,59,251,310.00
09/21/2005,08:01,1132.00,1132.00,1132.00,1132.00,17,0,17.00
09/21/2005,08:02,1131.75,1132.00,1131.75,1131.75,47,323,370.00
09/21/2005,08:03,1132.00,1132.00,1131.75,1131.75,421,54,475.00
09/21/2005,08:04,1132.00,1132.00,1131.75,1132.00,116,9,125.00
09/21/2005,08:05,1132.00,1132.00,1132.00,1132.00,13,0,13.00
09/21/2005,08:06,1132.00,1132.00,1131.75,1132.00,147,5,152.00
09/21/2005,08:07,1131.75,1131.75,1131.50,1131.75,89,717,806.00
09/21/2005,08:08,1131.50,1131.75,1131.50,1131.50,8,31,39.00
09/21/2005,08:09,1131.75,1131.75,1131.50,1131.50,6,5,11.00
09/21/2005,08:10,1131.50,1131.75,1131.50,1131.75,10,321,331.00
09/21/2005,08:11,1131.50,1132.00,1131.50,1131.75,165,226,391.00
09/21/2005,08:12,1131.50,1131.75,1131.50,1131.75,5,1,6.00
09/21/2005,08:13,1131.50,1131.75,1131.25,1131.50,56,719,775.00
09/21/2005,08:14,1131.50,1131.75,1131.50,1131.50,14,27,41.00
09/21/2005,08:15,1131.50,1131.50,1131.50,1131.50,0,6,6.00
09/21/2005,08:16,1131.50,1131.75,1131.25,1131.75,42,209,251.00
09/21/2005,08:17,1131.75,1131.75,1131.50,1131.50,6,57,63.00
09/21/2005,08:18,1131.50,1131.50,1131.25,1131.50,56,233,289.00
09/21/2005,08:19,1131.50,1131.50,1131.50,1131.50,126,0,126.00
09/21/2005,08:20,1131.75,1131.75,1131.50,1131.50,48,32,80.00
09/21/2005,08:21,1131.50,1131.50,1131.50,1131.50,0,399,399.00
09/21/2005,08:22,1131.50,1131.75,1131.50,1131.75,11,84,95.00
09/21/2005,08:23,1131.75,1131.75,1131.50,1131.50,4,1,5.00
09/21/2005,08:24,1131.50,1131.50,1131.25,1131.25,60,309,369.00
09/21/2005,08:25,1131.25,1131.75,1131.25,1131.75,167,20,187.00
09/21/2005,08:26,1131.50,1131.75,1131.50,1131.75,22,23,45.00
09/21/2005,08:27,1131.75,1131.75,1131.25,1131.50,103,818,921.00
09/21/2005,08:28,1131.50,1131.75,1131.50,1131.50,186,122,308.00
09/21/2005,08:29,1131.50,1131.75,1131.25,1131.50,112,161,273.00
09/21/2005,08:30,1131.50,1131.75,1131.25,1131.50,340,661,1001.00
09/21/2005,08:31,1131.75,1132.00,1131.25,1131.75,2869,1872,4741.00
09/21/2005,08:32,1131.75,1131.75,1131.00,1131.25,882,2306,3188.00
09/21/2005,08:33,1131.25,1131.50,1130.75,1131.00,1509,1752,3261.00
09/21/2005,08:34,1131.25,1131.25,1130.50,1130.50,1686,3287,4973.00
09/21/2005,08:35,1130.50,1130.75,1130.25,1130.50,2086,2189,4275.00
09/21/2005,08:36,1130.50,1130.75,1130.25,1130.50,1091,2222,3313.00
09/21/2005,08:37,1130.50,1130.75,1130.00,1130.50,1954,2945,4899.00
09/21/2005,08:38,1130.50,1130.50,1130.00,1130.25,436,1259,1695.00
09/21/2005,08:39,1130.50,1130.50,1130.25,1130.50,265,2422,2687.00
09/21/2005,08:40,1130.25,1130.75,1130.00,1130.75,2157,1887,4044.00
09/21/2005,08:41,1130.50,1130.75,1130.00,1130.00,989,2286,3275.00
09/21/2005,08:42,1130.00,1130.25,1129.75,1130.00,3409,3400,6809.00
09/21/2005,08:43,1130.00,1130.00,1129.50,1129.75,1255,3284,4539.00
09/21/2005,08:44,1130.00,1130.00,1129.50,1129.75,1046,2288,3334.00
09/21/2005,08:45,1129.50,1129.75,1129.00,1129.00,2244,5063,7307.00
09/21/2005,08:46,1129.25,1129.75,1129.00,1129.50,3943,1747,5690.00
09/21/2005,08:47,1129.50,1129.75,1129.25,1129.50,1387,1078,2465.00
09/21/2005,08:48,1129.75,1129.75,1129.25,1129.50,1813,1151,2964.00
09/21/2005,08:49,1129.75,1130.00,1129.50,1130.00,1274,807,2081.00
09/21/2005,08:50,1130.00,1130.25,1129.25,1129.25,2666,5281,7947.00
09/21/2005,08:51,1129.25,1129.50,1129.00,1129.25,2297,1256,3553.00
09/21/2005,08:52,1129.25,1129.50,1128.50,1128.75,1066,3893,4959.00
09/21/2005,08:53,1128.50,1129.00,1128.25,1129.00,4375,2118,6493.00
09/21/2005,08:54,1129.00,1129.50,1128.75,1129.25,3322,3176,6498.00
09/21/2005,08:55,1129.25,1130.00,1129.00,1129.75,2259,432,2691.00
09/21/2005,08:56,1129.75,1130.25,1129.75,1130.00,2111,818,2929.00
09/21/2005,08:57,1130.00,1130.25,1129.75,1130.00,948,2127,3075.00
09/21/2005,08:58,1130.00,1130.25,1129.75,1129.75,1342,578,1920.00
09/21/2005,08:59,1130.00,1130.50,1130.00,1130.25,1152,778,1930.00
09/21/2005,09:00,1130.00,1130.25,1129.50,1129.75,716,1553,2269.00
09/21/2005,09:01,1129.75,1130.25,1129.75,1130.00,1252,1321,2573.00
09/21/2005,09:02,1130.00,1130.50,1129.75,1130.00,1065,947,2012.00
09/21/2005,09:03,1129.75,1130.50,1129.75,1130.00,2031,2066,4097.00
09/21/2005,09:04,1130.00,1130.00,1129.50,1129.75,306,618,924.00
09/21/2005,09:05,1129.75,1130.00,1129.50,1129.50,1000,2136,3136.00
09/21/2005,09:06,1129.50,1129.75,1129.00,1129.00,1937,2532,4469.00
09/21/2005,09:07,1129.00,1129.50,1128.75,1129.50,2821,1245,4066.00
09/21/2005,09:08,1129.50,1129.50,1129.00,1129.50,671,938,1609.00
09/21/2005,09:09,1129.50,1129.50,1129.00,1129.50,1284,662,1946.00
09/21/2005,09:10,1129.50,1129.50,1128.75,1128.75,1093,2143,3236.00
09/21/2005,09:11,1128.75,1129.25,1128.00,1128.25,1802,4904,6706.00
09/21/2005,09:12,1128.00,1128.25,1127.50,1127.50,3416,6461,9877.00
09/21/2005,09:13,1127.50,1127.75,1127.25,1127.75,3561,2987,6548.00
09/21/2005,09:14,1127.75,1127.75,1127.00,1127.50,2300,3820,6120.00
09/21/2005,09:15,1127.50,1128.00,1127.25,1128.00,2614,1151,3765.00
09/21/2005,09:16,1127.75,1128.00,1127.50,1127.75,2148,1662,3810.00
09/21/2005,09:17,1127.75,1128.50,1127.75,1128.50,3483,788,4271.00
09/21/2005,09:18,1128.50,1128.50,1128.00,1128.25,316,3097,3413.00
09/21/2005,09:19,1128.00,1128.50,1128.00,1128.00,851,2671,3522.00
09/21/2005,09:20,1128.00,1128.50,1127.75,1128.00,1671,2343,4014.00
09/21/2005,09:21,1128.00,1128.25,1127.75,1128.00,1143,1842,2985.00
09/21/2005,09:22,1128.25,1128.75,1128.00,1128.50,2622,1133,3755.00
09/21/2005,09:23,1128.25,1129.00,1128.25,1128.75,2763,1057,3820.00
09/21/2005,09:24,1128.75,1129.00,1128.50,1128.50,556,2028,2584.00
09/21/2005,09:25,1128.50,1128.75,1128.25,1128.25,984,860,1844.00
09/21/2005,09:26,1128.25,1129.00,1128.25,1128.50,2415,837,3252.00
09/21/2005,09:27,1128.75,1128.75,1128.50,1128.50,31,655,686.00
09/21/2005,09:28,1128.50,1128.75,1128.00,1128.25,833,1061,1894.00
09/21/2005,09:29,1128.25,1128.50,1127.75,1127.75,280,1733,2013.00
09/21/2005,09:30,1128.00,1128.75,1127.75,1128.75,1752,901,2653.00
09/21/2005,09:31,1128.75,1129.50,1128.25,1129.50,5293,4052,9345.00
09/21/2005,09:32,1129.25,1129.75,1128.75,1128.75,3097,3362,6459.00
09/21/2005,09:33,1129.00,1130.25,1128.50,1130.00,5501,2512,8013.00
09/21/2005,09:34,1130.00,1130.75,1130.00,1130.25,3052,3526,6578.00
09/21/2005,09:35,1130.25,1130.75,1130.00,1130.50,4368,1590,5958.00
09/21/2005,09:36,1130.25,1130.75,1129.75,1129.75,1110,2591,3701.00
09/21/2005,09:37,1129.75,1130.00,1129.00,1129.25,736,5170,5906.00
09/21/2005,09:38,1129.25,1129.50,1129.00,1129.00,95,2128,2223.00
09/21/2005,09:39,1129.00,1129.75,1129.00,1129.75,2056,513,2569.00
09/21/2005,09:40,1129.50,1129.75,1129.25,1129.25,230,679,909.00
09/21/2005,09:41,1129.50,1129.75,1129.00,1129.25,1769,1227,2996.00
09/21/2005,09:42,1129.25,1130.00,1129.25,1130.00,1187,168,1355.00
09/21/2005,09:43,1130.00,1130.50,1130.00,1130.25,2336,386,2722.00
09/21/2005,09:44,1130.25,1130.75,1129.50,1129.50,2151,2511,4662.00
09/21/2005,09:45,1129.75,1130.25,1129.50,1130.00,1457,507,1964.00
09/21/2005,09:46,1129.75,1130.50,1129.75,1130.50,1648,762,2410.00
09/21/2005,09:47,1130.25,1130.50,1130.00,1130.25,937,535,1472.00
09/21/2005,09:48,1130.00,1130.25,1129.25,1129.50,120,2132,2252.00
09/21/2005,09:49,1129.50,1129.50,1128.75,1129.25,760,1652,2412.00
09/21/2005,09:50,1129.25,1129.25,1129.00,1129.25,102,1120,1222.00
09/21/2005,09:51,1129.00,1129.25,1128.75,1129.00,365,602,967.00
09/21/2005,09:52,1129.00,1129.75,1129.00,1129.00,1564,1148,2712.00
09/21/2005,09:53,1129.00,1130.00,1128.75,1129.50,1824,939,2763.00
09/21/2005,09:54,1129.75,1130.25,1129.50,1130.00,2353,338,2691.00
09/21/2005,09:55,1130.25,1130.75,1130.00,1130.50,3239,951,4190.00
09/21/2005,09:56,1130.75,1131.50,1130.50,1131.00,6833,1915,8748.00
09/21/2005,09:57,1131.00,1131.50,1130.75,1131.25,1962,2002,3964.00
09/21/2005,09:58,1131.25,1131.75,1131.00,1131.00,1328,1944,3272.00
09/21/2005,09:59,1131.00,1131.25,1130.75,1131.25,962,1384,2346.00
09/21/2005,10:00,1131.25,1131.50,1131.00,1131.25,908,578,1486.00
09/21/2005,10:01,1131.25,1131.50,1131.00,1131.50,1270,666,1936.00
09/21/2005,10:02,1131.50,1132.00,1131.25,1131.50,2144,659,2803.00
09/21/2005,10:03,1131.75,1131.75,1130.75,1131.00,1009,2400,3409.00
09/21/2005,10:04,1131.00,1131.00,1130.25,1130.75,2260,2196,4456.00
09/21/2005,10:05,1130.75,1130.75,1130.25,1130.50,1373,505,1878.00
09/21/2005,10:06,1130.50,1130.75,1130.25,1130.75,1285,590,1875.00
09/21/2005,10:07,1131.00,1131.50,1130.75,1131.25,1436,304,1740.00
09/21/2005,10:08,1131.25,1131.50,1131.00,1131.25,419,842,1261.00
09/21/2005,10:09,1131.25,1131.50,1130.75,1131.25,1488,1835,3323.00
09/21/2005,10:10,1131.25,1131.50,1131.00,1131.50,1215,392,1607.00
09/21/2005,10:11,1131.25,1131.50,1130.50,1130.75,978,1031,2009.00
09/21/2005,10:12,1130.75,1131.00,1130.25,1131.00,804,1587,2391.00
09/21/2005,10:13,1130.75,1131.25,1130.75,1131.00,1512,248,1760.00
09/21/2005,10:14,1131.00,1131.25,1130.50,1130.50,1254,2014,3268.00
09/21/2005,10:15,1130.75,1131.00,1130.25,1130.25,206,864,1070.00
09/21/2005,10:16,1130.25,1130.50,1129.50,1130.50,2748,3439,6187.00
09/21/2005,10:17,1130.25,1130.50,1129.75,1130.25,1857,975,2832.00
09/21/2005,10:18,1130.25,1130.50,1129.75,1130.00,294,1329,1623.00
09/21/2005,10:19,1129.75,1130.00,1129.25,1129.75,1773,2084,3857.00
09/21/2005,10:20,1129.75,1129.75,1129.25,1129.25,167,1704,1871.00
09/21/2005,10:21,1129.25,1129.75,1129.25,1129.75,804,874,1678.00
09/21/2005,10:22,1129.50,1129.50,1128.50,1128.75,627,2913,3540.00
09/21/2005,10:23,1128.75,1129.00,1128.50,1128.75,561,790,1351.00
09/21/2005,10:24,1128.75,1129.00,1128.50,1129.00,738,557,1295.00
09/21/2005,10:25,1128.75,1129.25,1128.50,1129.25,1438,956,2394.00
09/21/2005,10:26,1129.25,1129.25,1129.00,1129.00,388,221,609.00
09/21/2005,10:27,1129.00,1129.25,1128.50,1128.75,564,1205,1769.00
09/21/2005,10:28,1128.50,1128.75,1128.50,1128.50,651,1308,1959.00
09/21/2005,10:29,1128.50,1129.00,1128.25,1128.75,1997,1577,3574.00
09/21/2005,10:30,1128.75,1129.00,1128.50,1129.00,451,414,865.00
09/21/2005,10:31,1129.00,1129.00,1128.50,1128.50,465,1612,2077.00
09/21/2005,10:32,1128.75,1129.00,1128.50,1128.50,1143,402,1545.00
09/21/2005,10:33,1128.75,1128.75,1128.25,1128.50,1231,410,1641.00
09/21/2005,10:34,1128.50,1128.75,1128.50,1128.50,115,473,588.00
09/21/2005,10:35,1128.75,1129.00,1128.50,1128.75,374,485,859.00
09/21/2005,10:36,1128.75,1129.25,1128.75,1129.00,1540,420,1960.00
09/21/2005,10:37,1129.00,1129.50,1128.75,1129.25,2063,1032,3095.00
09/21/2005,10:38,1129.25,1129.50,1128.75,1128.75,316,919,1235.00
09/21/2005,10:39,1128.75,1129.00,1128.25,1128.25,418,1432,1850.00
09/21/2005,10:40,1128.25,1128.50,1128.00,1128.50,815,648,1463.00
09/21/2005,10:41,1128.50,1129.25,1128.50,1129.00,1538,330,1868.00
09/21/2005,10:42,1129.00,1129.25,1128.75,1129.00,247,1060,1307.00
09/21/2005,10:43,1129.00,1129.00,1128.75,1128.75,53,171,224.00
09/21/2005,10:44,1128.75,1128.75,1128.50,1128.75,37,397,434.00
09/21/2005,10:45,1128.50,1128.75,1128.25,1128.50,101,597,698.00
09/21/2005,10:46,1128.50,1128.50,1127.75,1128.00,749,4338,5087.00
09/21/2005,10:47,1128.00,1128.00,1127.50,1127.75,856,1935,2791.00
09/21/2005,10:48,1128.00,1128.25,1127.50,1128.00,705,742,1447.00
09/21/2005,10:49,1128.00,1128.25,1127.75,1127.75,217,252,469.00
09/21/2005,10:50,1128.00,1128.00,1127.75,1128.00,137,97,234.00
09/21/2005,10:51,1128.00,1128.00,1127.50,1127.50,1180,483,1663.00
09/21/2005,10:52,1127.50,1127.75,1127.25,1127.25,1015,2000,3015.00
09/21/2005,10:53,1127.25,1127.75,1127.00,1127.25,944,2016,2960.00
09/21/2005,10:54,1127.25,1127.25,1126.75,1127.00,2025,1971,3996.00
09/21/2005,10:55,1126.75,1127.00,1126.50,1126.75,176,4190,4366.00
09/21/2005,10:56,1126.50,1126.75,1126.25,1126.50,772,2539,3311.00
09/21/2005,10:57,1126.75,1126.75,1126.25,1126.50,2684,2999,5683.00
09/21/2005,10:58,1126.50,1126.75,1126.25,1126.50,1756,1286,3042.00
09/21/2005,10:59,1126.50,1126.75,1126.25,1126.75,1391,69,1460.00
09/21/2005,11:00,1126.75,1126.75,1126.25,1126.50,937,2128,3065.00
09/21/2005,11:01,1126.50,1126.50,1126.25,1126.50,1371,110,1481.00
09/21/2005,11:02,1126.25,1126.50,1126.00,1126.25,788,2512,3300.00
09/21/2005,11:03,1126.25,1126.50,1126.00,1126.00,434,1071,1505.00
09/21/2005,11:04,1126.25,1126.25,1125.50,1125.75,986,4144,5130.00
09/21/2005,11:05,1125.75,1126.25,1125.50,1126.25,1892,1280,3172.00
09/21/2005,11:06,1126.25,1126.50,1126.00,1126.00,1553,956,2509.00
09/21/2005,11:07,1126.25,1126.25,1126.00,1126.25,409,11,420.00
09/21/2005,11:08,1126.25,1126.75,1126.00,1126.75,2125,197,2322.00
09/21/2005,11:09,1126.75,1126.75,1126.25,1126.50,827,690,1517.00
09/21/2005,11:10,1126.75,1126.75,1126.25,1126.25,52,461,513.00
09/21/2005,11:11,1126.50,1126.75,1126.25,1126.50,303,387,690.00
09/21/2005,11:12,1126.50,1126.75,1126.25,1126.50,142,572,714.00
09/21/2005,11:13,1126.75,1126.75,1126.25,1126.50,135,371,506.00
09/21/2005,11:14,1126.25,1126.50,1126.00,1126.25,252,885,1137.00
09/21/2005,11:15,1126.25,1126.50,1126.25,1126.25,111,200,311.00
09/21/2005,11:16,1126.25,1127.00,1126.00,1127.00,1278,264,1542.00
09/21/2005,11:17,1127.00,1127.00,1126.50,1126.50,179,471,650.00
09/21/2005,11:18,1126.75,1126.75,1126.50,1126.75,325,11,336.00
09/21/2005,11:19,1126.50,1127.00,1126.50,1126.50,414,598,1012.00
09/21/2005,11:20,1126.75,1126.75,1126.25,1126.50,196,592,788.00
09/21/2005,11:21,1126.50,1126.75,1126.25,1126.50,189,615,804.00
09/21/2005,11:22,1126.50,1127.00,1126.50,1127.00,1488,209,1697.00
09/21/2005,11:23,1127.00,1127.25,1126.75,1127.00,1070,911,1981.00
09/21/2005,11:24,1127.00,1127.25,1126.75,1127.25,897,311,1208.00
09/21/2005,11:25,1127.25,1127.25,1126.75,1126.75,110,392,502.00
09/21/2005,11:26,1126.75,1127.00,1126.75,1126.75,48,78,126.00
09/21/2005,11:27,1127.00,1127.25,1126.75,1127.00,440,368,808.00
09/21/2005,11:28,1127.00,1127.25,1126.75,1127.25,306,62,368.00
09/21/2005,11:29,1127.25,1127.25,1126.75,1127.00,178,269,447.00
09/21/2005,11:30,1126.75,1127.00,1126.75,1126.75,42,145,187.00
09/21/2005,11:31,1126.75,1127.00,1126.50,1126.75,312,541,853.00
09/21/2005,11:32,1126.75,1127.00,1126.50,1126.75,151,37,188.00
09/21/2005,11:33,1127.00,1127.00,1126.50,1126.50,75,196,271.00
09/21/2005,11:34,1126.75,1126.75,1126.25,1126.75,93,362,455.00
09/21/2005,11:35,1126.50,1126.75,1126.25,1126.50,429,177,606.00
09/21/2005,11:36,1126.50,1126.50,1126.25,1126.50,337,26,363.00
09/21/2005,11:37,1126.75,1126.75,1126.25,1126.25,32,85,117.00
09/21/2005,11:38,1126.25,1126.50,1126.25,1126.50,181,35,216.00
09/21/2005,11:39,1126.50,1126.50,1126.25,1126.50,341,13,354.00
09/21/2005,11:40,1126.50,1126.50,1126.25,1126.50,46,349,395.00
09/21/2005,11:41,1126.25,1126.50,1126.25,1126.50,489,303,792.00
09/21/2005,11:42,1126.50,1126.75,1126.50,1126.75,309,12,321.00
09/21/2005,11:43,1126.75,1126.75,1126.50,1126.75,26,83,109.00
09/21/2005,11:44,1126.75,1126.75,1126.50,1126.50,33,288,321.00
09/21/2005,11:45,1126.50,1127.25,1126.50,1127.25,2132,110,2242.00
09/21/2005,11:46,1127.25,1127.50,1127.00,1127.50,1423,425,1848.00
09/21/2005,11:47,1127.50,1127.75,1127.50,1127.50,479,228,707.00
09/21/2005,11:48,1127.75,1127.75,1127.50,1127.75,30,102,132.00
09/21/2005,11:49,1127.75,1127.75,1127.50,1127.50,98,87,185.00
09/21/2005,11:50,1127.50,1127.75,1127.25,1127.50,119,851,970.00
09/21/2005,11:51,1127.50,1127.50,1127.00,1127.25,202,673,875.00
09/21/2005,11:52,1127.00,1127.25,1127.00,1127.25,571,176,747.00
09/21/2005,11:53,1127.25,1127.75,1127.00,1127.50,2215,115,2330.00
09/21/2005,11:54,1127.75,1128.25,1127.50,1127.75,2526,675,3201.00
09/21/2005,11:55,1128.00,1128.25,1127.75,1128.25,1430,591,2021.00
09/21/2005,11:56,1128.00,1128.50,1128.00,1128.25,513,241,754.00
09/21/2005,11:57,1128.25,1128.25,1127.75,1128.00,102,630,732.00
09/21/2005,11:58,1128.00,1128.00,1127.50,1127.50,145,967,1112.00
09/21/2005,11:59,1127.50,1128.00,1127.50,1127.75,641,141,782.00
09/21/2005,12:00,1127.75,1128.00,1127.75,1127.75,57,137,194.00
09/21/2005,12:01,1127.75,1128.00,1127.75,1128.00,29,261,290.00
09/21/2005,12:02,1128.00,1128.25,1127.75,1128.25,846,31,877.00
09/21/2005,12:03,1128.00,1128.25,1127.75,1128.00,295,705,1000.00
09/21/2005,12:04,1128.00,1128.25,1128.00,1128.00,12,31,43.00
09/21/2005,12:05,1128.00,1128.75,1128.00,1128.75,1991,577,2568.00
09/21/2005,12:06,1128.75,1129.00,1128.50,1129.00,1370,1009,2379.00
09/21/2005,12:07,1128.75,1129.00,1128.50,1128.50,530,885,1415.00
09/21/2005,12:08,1128.50,1129.00,1128.50,1128.50,334,248,582.00
09/21/2005,12:09,1128.50,1128.50,1128.25,1128.50,583,194,777.00
09/21/2005,12:10,1128.50,1128.50,1128.00,1128.25,62,429,491.00
09/21/2005,12:11,1128.25,1128.25,1128.00,1128.00,66,261,327.00
09/21/2005,12:12,1128.00,1128.25,1127.75,1127.75,331,382,713.00
09/21/2005,12:13,1127.75,1128.25,1127.75,1128.00,269,120,389.00
09/21/2005,12:14,1128.00,1128.25,1128.00,1128.00,342,260,602.00
09/21/2005,12:15,1128.00,1128.25,1128.00,1128.25,39,25,64.00
09/21/2005,12:16,1128.00,1128.25,1127.75,1127.75,17,287,304.00
09/21/2005,12:17,1128.00,1128.25,1127.75,1128.00,440,288,728.00
09/21/2005,12:18,1127.75,1128.00,1127.75,1128.00,17,22,39.00
09/21/2005,12:19,1128.00,1128.00,1127.75,1127.75,26,13,39.00
09/21/2005,12:20,1128.00,1128.00,1127.50,1127.75,243,876,1119.00
09/21/2005,12:21,1127.75,1128.00,1127.50,1127.75,895,463,1358.00
09/21/2005,12:22,1127.75,1127.75,1127.00,1127.25,174,2346,2520.00
09/21/2005,12:23,1127.25,1127.25,1126.00,1126.25,551,2895,3446.00
09/21/2005,12:24,1126.25,1126.50,1125.75,1126.25,644,1785,2429.00
09/21/2005,12:25,1126.00,1126.50,1126.00,1126.25,784,651,1435.00
09/21/2005,12:26,1126.25,1126.50,1126.00,1126.50,544,107,651.00
09/21/2005,12:27,1126.50,1126.75,1126.25,1126.75,395,56,451.00
09/21/2005,12:28,1126.75,1126.75,1126.50,1126.50,229,48,277.00
09/21/2005,12:29,1126.50,1126.75,1126.25,1126.50,157,539,696.00
09/21/2005,12:30,1126.50,1126.50,1126.25,1126.50,177,70,247.00
09/21/2005,12:31,1126.50,1126.50,1126.25,1126.50,376,25,401.00
09/21/2005,12:32,1126.75,1126.75,1126.50,1126.75,128,52,180.00
09/21/2005,12:33,1126.75,1126.75,1126.25,1126.25,76,610,686.00
09/21/2005,12:34,1126.25,1126.25,1125.75,1126.00,352,1091,1443.00
09/21/2005,12:35,1126.25,1126.25,1126.00,1126.00,353,157,510.00
09/21/2005,12:36,1126.00,1126.25,1125.75,1126.00,176,400,576.00
09/21/2005,12:37,1126.00,1126.25,1126.00,1126.25,686,266,952.00
09/21/2005,12:38,1126.25,1126.25,1125.25,1125.25,274,3296,3570.00
09/21/2005,12:39,1125.25,1125.50,1124.50,1124.50,1964,5059,7023.00
09/21/2005,12:40,1124.50,1124.75,1124.25,1124.25,1393,2835,4228.00
09/21/2005,12:41,1124.50,1124.50,1124.00,1124.25,2273,1705,3978.00
09/21/2005,12:42,1124.50,1124.50,1124.25,1124.50,327,149,476.00
09/21/2005,12:43,1124.50,1124.50,1124.00,1124.25,612,961,1573.00
09/21/2005,12:44,1124.25,1124.50,1124.25,1124.50,284,628,912.00
09/21/2005,12:45,1124.50,1125.00,1124.25,1125.00,1007,377,1384.00
09/21/2005,12:46,1124.75,1125.00,1124.50,1124.75,684,672,1356.00
09/21/2005,12:47,1124.75,1125.00,1124.50,1125.00,135,703,838.00
09/21/2005,12:48,1125.00,1125.00,1124.75,1125.00,582,75,657.00
09/21/2005,12:49,1124.75,1125.00,1124.00,1124.75,717,1677,2394.00
09/21/2005,12:50,1124.50,1124.75,1124.00,1124.25,72,1008,1080.00
09/21/2005,12:51,1124.25,1124.75,1124.00,1124.50,510,1360,1870.00
09/21/2005,12:52,1124.25,1124.50,1123.50,1123.50,441,3760,4201.00
09/21/2005,12:53,1123.50,1123.75,1123.00,1123.50,2792,3806,6598.00
09/21/2005,12:54,1123.25,1123.50,1122.75,1123.50,1747,1686,3433.00
09/21/2005,12:55,1123.25,1123.50,1123.00,1123.25,887,948,1835.00
09/21/2005,12:56,1123.50,1124.25,1123.25,1124.25,2108,118,2226.00
09/21/2005,12:57,1124.00,1124.75,1123.75,1124.25,2522,1106,3628.00
09/21/2005,12:58,1124.50,1124.75,1124.25,1124.50,1937,449,2386.00
09/21/2005,12:59,1124.50,1125.00,1124.25,1125.00,1836,307,2143.00
09/21/2005,13:00,1124.75,1125.25,1124.75,1124.75,1492,616,2108.00
09/21/2005,13:01,1124.75,1125.00,1124.75,1124.75,207,1138,1345.00
09/21/2005,13:02,1124.75,1125.50,1124.75,1125.00,2808,854,3662.00
09/21/2005,13:03,1125.00,1125.50,1124.75,1125.00,1210,1176,2386.00
09/21/2005,13:04,1125.00,1125.00,1124.25,1124.50,1592,1897,3489.00
09/21/2005,13:05,1124.50,1124.50,1123.75,1124.00,907,1974,2881.00
09/21/2005,13:06,1124.00,1124.25,1123.75,1124.00,309,554,863.00
09/21/2005,13:07,1123.75,1124.00,1123.00,1123.75,1633,2984,4617.00
09/21/2005,13:08,1123.50,1124.00,1123.50,1123.50,788,539,1327.00
09/21/2005,13:09,1123.50,1124.00,1123.25,1124.00,835,454,1289.00
09/21/2005,13:10,1124.00,1124.25,1123.75,1123.75,197,1044,1241.00
09/21/2005,13:11,1124.00,1124.25,1123.50,1123.50,431,882,1313.00
09/21/2005,13:12,1123.50,1124.00,1123.50,1123.75,971,255,1226.00
09/21/2005,13:13,1124.00,1124.25,1123.50,1123.75,471,581,1052.00
09/21/2005,13:14,1123.75,1124.00,1123.50,1124.00,299,19,318.00
09/21/2005,13:15,1124.00,1124.25,1123.75,1124.00,288,332,620.00
09/21/2005,13:16,1124.00,1124.00,1123.75,1123.75,107,3,110.00
09/21/2005,13:17,1124.00,1124.75,1123.75,1124.75,2897,68,2965.00
09/21/2005,13:18,1124.75,1125.25,1124.50,1125.00,1921,518,2439.00
09/21/2005,13:19,1125.00,1125.50,1124.75,1124.75,1703,1075,2778.00
09/21/2005,13:20,1124.75,1125.25,1124.75,1125.25,522,62,584.00
09/21/2005,13:21,1125.00,1125.75,1125.00,1125.50,2570,1366,3936.00
09/21/2005,13:22,1125.50,1125.50,1125.00,1125.25,2726,515,3241.00
09/21/2005,13:23,1125.25,1125.50,1125.00,1125.50,530,835,1365.00
09/21/2005,13:24,1125.25,1126.00,1125.25,1125.75,2933,675,3608.00
09/21/2005,13:25,1125.75,1126.00,1125.50,1125.75,2040,1633,3673.00
09/21/2005,13:26,1125.75,1126.25,1125.75,1126.00,3092,265,3357.00
09/21/2005,13:27,1126.00,1126.50,1125.75,1125.75,1390,2113,3503.00
09/21/2005,13:28,1126.00,1126.00,1125.50,1125.50,110,1825,1935.00
09/21/2005,13:29,1125.50,1125.50,1125.00,1125.25,808,1011,1819.00
09/21/2005,13:30,1125.25,1125.50,1125.00,1125.25,738,664,1402.00
09/21/2005,13:31,1125.50,1125.50,1124.75,1124.75,850,1265,2115.00
09/21/2005,13:32,1124.75,1125.00,1124.75,1125.00,136,969,1105.00
09/21/2005,13:33,1124.75,1125.00,1124.25,1124.50,253,1335,1588.00
09/21/2005,13:34,1124.25,1124.75,1124.25,1124.50,452,520,972.00
09/21/2005,13:35,1124.75,1125.00,1124.50,1124.75,353,234,587.00
09/21/2005,13:36,1124.75,1125.00,1124.50,1124.75,149,877,1026.00
09/21/2005,13:37,1124.75,1125.00,1124.75,1125.00,39,53,92.00
09/21/2005,13:38,1125.00,1125.00,1124.50,1124.75,93,474,567.00
09/21/2005,13:39,1124.75,1125.00,1124.75,1125.00,128,4,132.00
09/21/2005,13:40,1125.00,1125.00,1124.75,1124.75,1,376,377.00
09/21/2005,13:41,1124.75,1125.50,1124.50,1125.50,1854,307,2161.00
09/21/2005,13:42,1125.50,1125.75,1125.50,1125.75,681,618,1299.00
09/21/2005,13:43,1125.50,1126.00,1125.25,1126.00,886,459,1345.00
09/21/2005,13:44,1125.75,1126.00,1125.75,1125.75,1304,128,1432.00
09/21/2005,13:45,1126.00,1126.00,1125.50,1126.00,266,591,857.00
09/21/2005,13:46,1125.75,1126.00,1125.75,1126.00,46,554,600.00
09/21/2005,13:47,1125.75,1126.00,1125.50,1125.75,363,485,848.00
09/21/2005,13:48,1125.50,1125.75,1125.25,1125.25,105,578,683.00
09/21/2005,13:49,1125.25,1125.75,1125.00,1125.75,707,760,1467.00
09/21/2005,13:50,1125.50,1126.25,1125.50,1126.25,2705,365,3070.00
09/21/2005,13:51,1126.25,1126.50,1126.00,1126.25,1089,1481,2570.00
09/21/2005,13:52,1126.25,1126.50,1126.00,1126.25,839,1178,2017.00
09/21/2005,13:53,1126.25,1126.50,1126.00,1126.25,693,728,1421.00
09/21/2005,13:54,1126.25,1127.25,1126.25,1127.25,5125,1453,6578.00
09/21/2005,13:55,1127.00,1127.50,1126.75,1127.25,1528,2566,4094.00
09/21/2005,13:56,1127.25,1127.75,1127.00,1127.50,2110,2698,4808.00
09/21/2005,13:57,1127.25,1128.50,1127.00,1128.00,6008,2479,8487.00
09/21/2005,13:58,1128.00,1128.75,1128.00,1128.25,2629,2799,5428.00
09/21/2005,13:59,1128.25,1128.25,1127.50,1127.50,1589,2808,4397.00
09/21/2005,14:00,1127.75,1127.75,1127.00,1127.25,1990,3174,5164.00
09/21/2005,14:01,1127.25,1127.50,1127.00,1127.50,737,120,857.00
09/21/2005,14:02,1127.50,1127.50,1126.50,1126.50,67,3196,3263.00
09/21/2005,14:03,1126.50,1126.75,1126.25,1126.75,755,773,1528.00
09/21/2005,14:04,1126.50,1126.75,1126.25,1126.50,1217,1017,2234.00
09/21/2005,14:05,1126.25,1126.50,1126.00,1126.00,86,2319,2405.00
09/21/2005,14:06,1126.00,1126.25,1125.75,1126.00,974,2104,3078.00
09/21/2005,14:07,1126.00,1126.00,1125.75,1126.00,59,131,190.00
09/21/2005,14:08,1126.00,1126.00,1124.75,1124.75,1570,3639,5209.00
09/21/2005,14:09,1124.75,1124.75,1123.75,1124.50,3710,4396,8106.00
09/21/2005,14:10,1124.50,1124.75,1124.25,1124.75,1712,267,1979.00
09/21/2005,14:11,1124.75,1125.75,1124.75,1125.50,4467,856,5323.00
09/21/2005,14:12,1125.50,1125.50,1124.75,1125.00,544,2465,3009.00
09/21/2005,14:13,1125.00,1125.00,1124.50,1124.50,609,2132,2741.00
09/21/2005,14:14,1124.50,1125.00,1124.50,1124.50,395,294,689.00
09/21/2005,14:15,1124.75,1125.00,1124.75,1125.00,626,152,778.00
09/21/2005,14:16,1125.00,1125.75,1124.75,1125.00,2110,905,3015.00
09/21/2005,14:17,1125.25,1125.75,1125.00,1125.50,811,112,923.00
09/21/2005,14:18,1125.25,1125.75,1124.75,1124.75,880,1717,2597.00
09/21/2005,14:19,1124.75,1125.00,1124.50,1125.00,603,1153,1756.00
09/21/2005,14:20,1125.00,1125.50,1124.75,1125.50,880,432,1312.00
09/21/2005,14:21,1125.25,1125.75,1125.25,1125.50,451,128,579.00
09/21/2005,14:22,1125.50,1125.75,1125.00,1125.00,66,947,1013.00
09/21/2005,14:23,1125.25,1125.50,1125.00,1125.00,525,366,891.00
09/21/2005,14:24,1125.00,1125.25,1124.00,1124.25,526,3859,4385.00
09/21/2005,14:25,1124.25,1124.75,1124.00,1124.25,943,1757,2700.00
09/21/2005,14:26,1124.25,1124.50,1124.00,1124.25,252,801,1053.00
09/21/2005,14:27,1124.50,1124.50,1124.25,1124.50,132,61,193.00
09/21/2005,14:28,1124.25,1124.50,1124.00,1124.25,188,809,997.00
09/21/2005,14:29,1124.25,1124.50,1124.00,1124.25,636,676,1312.00
09/21/2005,14:30,1124.50,1124.50,1123.75,1123.75,177,1074,1251.00
09/21/2005,14:31,1124.00,1124.00,1123.25,1123.25,1435,4116,5551.00
09/21/2005,14:32,1123.25,1123.50,1122.75,1122.75,564,2740,3304.00
09/21/2005,14:33,1122.75,1123.50,1122.50,1123.50,2501,852,3353.00
09/21/2005,14:34,1123.25,1124.75,1123.25,1124.50,3264,739,4003.00
09/21/2005,14:35,1124.50,1124.75,1124.25,1124.50,306,1509,1815.00
09/21/2005,14:36,1124.50,1124.75,1124.25,1124.50,522,1122,1644.00
09/21/2005,14:37,1124.25,1124.50,1124.00,1124.00,80,900,980.00
09/21/2005,14:38,1124.00,1124.75,1124.00,1124.50,1286,493,1779.00
09/21/2005,14:39,1124.50,1124.75,1124.25,1124.50,847,996,1843.00
09/21/2005,14:40,1124.25,1124.75,1124.00,1124.25,580,828,1408.00
09/21/2005,14:41,1124.00,1124.25,1124.00,1124.25,1509,225,1734.00
09/21/2005,14:42,1124.25,1125.00,1123.75,1124.75,3743,1421,5164.00
09/21/2005,14:43,1124.75,1124.75,1123.75,1124.25,585,1283,1868.00
09/21/2005,14:44,1124.25,1124.50,1124.00,1124.25,1019,1647,2666.00
09/21/2005,14:45,1124.25,1124.50,1124.00,1124.50,1225,138,1363.00
09/21/2005,14:46,1124.25,1124.50,1124.00,1124.25,97,1450,1547.00
09/21/2005,14:47,1124.50,1124.50,1123.75,1124.25,698,1126,1824.00
09/21/2005,14:48,1124.00,1124.25,1123.50,1124.00,309,1717,2026.00
09/21/2005,14:49,1123.75,1124.25,1123.50,1123.75,839,1383,2222.00
09/21/2005,14:50,1123.75,1124.00,1123.50,1123.50,519,307,826.00
09/21/2005,14:51,1123.75,1124.00,1123.50,1124.00,690,556,1246.00
09/21/2005,14:52,1124.00,1124.25,1123.75,1124.00,2644,915,3559.00
09/21/2005,14:53,1123.75,1124.00,1123.50,1123.75,1236,721,1957.00
09/21/2005,14:54,1124.00,1124.25,1123.75,1124.00,426,2041,2467.00
09/21/2005,14:55,1123.75,1123.75,1123.00,1123.25,1302,3833,5135.00
09/21/2005,14:56,1123.50,1123.50,1123.00,1123.25,1611,2414,4025.00
09/21/2005,14:57,1123.25,1123.50,1122.50,1123.00,884,4795,5679.00
09/21/2005,14:58,1123.00,1123.25,1122.75,1122.75,1633,4355,5988.00
09/21/2005,14:59,1122.75,1123.00,1122.25,1122.25,1631,6949,8580.00
09/21/2005,15:00,1122.25,1122.50,1122.00,1122.50,7251,3262,10513.00
09/21/2005,15:01,1122.25,1123.00,1122.00,1122.50,4896,5525,10421.00
09/21/2005,15:02,1122.75,1122.75,1122.00,1122.50,789,4397,5186.00
09/21/2005,15:03,1122.50,1123.00,1122.25,1122.75,2247,2071,4318.00
09/21/2005,15:04,1122.75,1123.25,1122.75,1123.00,3068,2235,5303.00
09/21/2005,15:05,1123.00,1123.00,1122.50,1122.75,1252,778,2030.00
09/21/2005,15:06,1122.50,1123.00,1122.50,1122.75,1516,809,2325.00
09/21/2005,15:07,1122.75,1122.75,1122.25,1122.50,163,638,801.00
09/21/2005,15:08,1122.50,1122.75,1122.25,1122.25,1644,220,1864.00
09/21/2005,15:09,1122.50,1122.50,1121.25,1121.25,926,6149,7075.00
09/21/2005,15:10,1121.50,1122.25,1121.25,1121.75,3143,2716,5859.00
09/21/2005,15:11,1122.00,1122.75,1121.75,1122.75,3987,848,4835.00
09/21/2005,15:12,1123.00,1123.00,1122.50,1122.75,810,782,1592.00
09/21/2005,15:13,1122.75,1122.75,1122.50,1122.50,1209,141,1350.00
09/21/2005,15:14,1122.75,1123.50,1122.75,1123.50,4645,372,5017.00
09/21/2005,15:15,1123.50,1123.50,1122.75,1122.75,2185,5126,7311.00
09/21/2005,15:16,1122.75,1123.00,1122.75,1122.75,3,18,21.00
09/21/2005,15:31,1123.00,1123.00,1122.75,1122.75,139,288,427.00
09/21/2005,15:32,1122.75,1123.00,1122.75,1122.75,6,43,49.00
09/21/2005,15:33,1122.75,1123.00,1122.75,1123.00,22,148,170.00
09/21/2005,15:34,1122.75,1123.00,1122.75,1122.75,1,86,87.00
09/21/2005,15:35,1122.75,1122.75,1122.75,1122.75,0,1,1.00
09/21/2005,15:36,1123.00,1123.00,1123.00,1123.00,16,0,16.00
09/21/2005,15:37,1123.00,1123.00,1122.75,1122.75,8,32,40.00
09/21/2005,15:38,1122.75,1122.75,1122.75,1122.75,0,170,170.00
09/21/2005,15:39,1122.75,1123.00,1122.50,1123.00,37,186,223.00
09/21/2005,15:40,1122.75,1122.75,1122.75,1122.75,0,138,138.00
09/21/2005,15:41,1122.50,1122.75,1122.50,1122.75,5,359,364.00
09/21/2005,15:42,1122.75,1122.75,1122.75,1122.75,3,0,3.00
09/21/2005,15:43,1122.75,1122.75,1122.50,1122.50,3,106,109.00
09/21/2005,15:44,1122.50,1122.50,1122.25,1122.50,161,21,182.00
09/21/2005,15:45,1122.50,1122.50,1122.25,1122.50,158,1,159.00
09/21/2005,15:46,1122.50,1122.75,1122.25,1122.50,12,61,73.00
09/21/2005,15:47,1122.50,1122.50,1122.50,1122.50,4,0,4.00
09/21/2005,15:49,1122.25,1122.50,1122.25,1122.50,109,3,112.00
09/21/2005,15:50,1122.50,1122.50,1122.25,1122.25,225,1,226.00
09/21/2005,15:51,1122.50,1122.50,1122.25,1122.25,56,2,58.00
09/21/2005,15:52,1122.25,1122.25,1122.25,1122.25,0,10,10.00
09/21/2005,15:53,1122.25,1122.50,1122.25,1122.25,2,102,104.00
09/21/2005,15:54,1122.25,1122.25,1122.25,1122.25,0,153,153.00
09/21/2005,15:55,1122.00,1122.00,1122.00,1122.00,0,2,2.00
09/21/2005,15:56,1122.00,1122.00,1122.00,1122.00,0,16,16.00
09/21/2005,15:57,1122.25,1122.25,1122.00,1122.00,6,21,27.00
09/21/2005,15:58,1122.25,1122.25,1122.00,1122.00,2,104,106.00
09/21/2005,15:59,1122.25,1122.25,1122.25,1122.25,2,0,2.00
09/21/2005,16:00,1122.00,1122.25,1121.75,1122.00,63,176,239.00
09/21/2005,17:01,1122.00,1122.00,1121.75,1121.75,54,195,249.00
09/21/2005,17:02,1121.75,1121.75,1121.25,1121.50,44,172,216.00
09/21/2005,17:03,1121.50,1121.50,1121.50,1121.50,25,0,25.00
09/21/2005,17:04,1121.50,1121.50,1121.00,1121.00,9,130,139.00
09/21/2005,17:05,1121.25,1121.25,1121.00,1121.25,83,7,90.00
09/21/2005,17:06,1121.00,1121.25,1121.00,1121.25,73,8,81.00
09/21/2005,17:07,1121.00,1121.25,1121.00,1121.25,7,15,22.00
09/21/2005,17:08,1121.25,1121.25,1121.00,1121.00,9,2,11.00
09/21/2005,17:09,1121.00,1121.00,1121.00,1121.00,0,94,94.00
09/21/2005,17:10,1121.00,1121.00,1120.75,1120.75,3,33,36.00
09/21/2005,17:11,1121.00,1121.00,1121.00,1121.00,3,0,3.00
09/21/2005,17:12,1120.75,1120.75,1120.50,1120.75,3,49,52.00
09/21/2005,17:13,1120.50,1120.50,1120.25,1120.50,15,266,281.00
09/21/2005,17:14,1120.50,1120.50,1120.25,1120.50,4,1,5.00
09/21/2005,17:15,1120.25,1120.50,1120.25,1120.50,95,21,116.00
09/21/2005,17:16,1120.50,1120.75,1120.50,1120.50,15,1,16.00
09/21/2005,17:17,1120.50,1121.00,1120.50,1120.75,12,4,16.00
09/21/2005,17:18,1120.75,1120.75,1120.75,1120.75,0,34,34.00
09/21/2005,17:19,1120.75,1120.75,1120.75,1120.75,0,11,11.00
09/21/2005,17:20,1120.75,1121.00,1120.75,1121.00,5,3,8.00
09/21/2005,17:21,1121.00,1121.00,1120.75,1120.75,1,43,44.00
09/21/2005,17:22,1120.75,1120.75,1120.75,1120.75,0,7,7.00
09/21/2005,17:23,1120.75,1120.75,1120.75,1120.75,0,81,81.00
09/21/2005,17:24,1120.75,1121.00,1120.75,1121.00,1,5,6.00
09/21/2005,17:25,1120.75,1120.75,1120.75,1120.75,0,31,31.00
09/21/2005,17:26,1120.75,1120.75,1120.75,1120.75,0,2,2.00
09/21/2005,17:27,1120.75,1120.75,1120.75,1120.75,0,20,20.00
09/21/2005,17:28,1120.75,1121.00,1120.75,1121.00,11,20,31.00
09/21/2005,17:29,1121.00,1121.25,1121.00,1121.00,60,43,103.00
09/21/2005,17:31,1121.00,1121.00,1121.00,1121.00,0,2,2.00
09/21/2005,17:32,1121.00,1121.00,1121.00,1121.00,0,1,1.00
09/21/2005,17:33,1121.25,1121.25,1121.25,1121.25,23,0,23.00
09/21/2005,17:34,1121.25,1121.25,1121.25,1121.25,60,0,60.00
09/21/2005,17:35,1121.50,1121.50,1121.50,1121.50,2,0,2.00
09/21/2005,17:36,1121.50,1121.50,1121.25,1121.50,68,2,70.00
09/21/2005,17:37,1121.50,1121.50,1121.50,1121.50,7,0,7.00
09/21/2005,17:38,1121.50,1121.50,1121.50,1121.50,1,0,1.00
09/21/2005,17:40,1121.50,1121.50,1121.50,1121.50,4,0,4.00
09/21/2005,17:41,1121.50,1121.50,1121.50,1121.50,23,0,23.00
09/21/2005,17:42,1121.50,1121.50,1121.50,1121.50,1,0,1.00
09/21/2005,17:43,1121.50,1121.50,1121.25,1121.25,2,11,13.00
09/21/2005,17:44,1121.25,1121.25,1121.25,1121.25,0,3,3.00
09/21/2005,17:45,1121.50,1121.50,1121.50,1121.50,4,0,4.00
09/21/2005,17:46,1121.25,1121.25,1121.25,1121.25,0,20,20.00
09/21/2005,17:47,1121.25,1121.25,1121.25,1121.25,0,11,11.00
09/21/2005,17:48,1121.25,1121.25,1121.25,1121.25,0,9,9.00
09/21/2005,17:49,1121.25,1121.25,1121.25,1121.25,0,50,50.00
09/21/2005,17:50,1121.25,1121.25,1121.25,1121.25,0,5,5.00
09/21/2005,17:52,1121.25,1121.25,1121.00,1121.00,0,59,59.00
09/21/2005,17:54,1121.25,1121.25,1121.00,1121.25,35,3,38.00
09/21/2005,17:55,1121.25,1121.25,1121.25,1121.25,1,0,1.00
09/21/2005,17:56,1121.25,1121.25,1121.25,1121.25,10,0,10.00
09/21/2005,17:58,1121.25,1121.50,1121.25,1121.50,2,0,2.00
09/21/2005,17:59,1121.50,1121.50,1121.50,1121.50,1,0,1.00
09/21/2005,18:00,1121.25,1121.25,1121.25,1121.25,0,34,34.00
09/21/2005,18:01,1121.25,1121.25,1121.25,1121.25,0,14,14.00
09/21/2005,18:02,1121.25,1121.25,1121.25,1121.25,0,15,15.00
09/21/2005,18:03,1121.25,1121.50,1121.25,1121.50,1,4,5.00
09/21/2005,18:04,1121.50,1121.50,1121.50,1121.50,1,0,1.00
09/21/2005,18:06,1121.50,1121.50,1121.50,1121.50,4,0,4.00
09/21/2005,18:07,1121.50,1121.50,1121.50,1121.50,1,0,1.00
09/21/2005,18:08,1121.25,1121.25,1121.25,1121.25,0,1,1.00
09/21/2005,18:09,1121.25,1121.25,1121.25,1121.25,0,2,2.00
09/21/2005,18:11,1121.25,1121.25,1121.25,1121.25,0,1,1.00
09/21/2005,18:13,1121.50,1121.50,1121.25,1121.25,2,5,7.00
09/21/2005,18:14,1121.50,1121.50,1121.25,1121.25,5,1,6.00
09/21/2005,18:15,1121.25,1121.25,1121.25,1121.25,0,1,1.00
09/21/2005,18:16,1121.25,1121.50,1121.25,1121.50,73,1,74.00
09/21/2005,18:17,1121.50,1121.50,1121.50,1121.50,6,0,6.00
09/21/2005,18:18,1121.50,1121.50,1121.25,1121.25,3,4,7.00
09/21/2005,18:19,1121.25,1121.25,1121.25,1121.25,0,2,2.00
09/21/2005,18:21,1121.50,1121.75,1120.75,1120.75,51,201,252.00
09/21/2005,18:22,1121.00,1121.00,1121.00,1121.00,205,0,205.00
09/21/2005,18:23,1121.00,1121.00,1121.00,1121.00,4,0,4.00
09/21/2005,18:24,1121.00,1121.00,1121.00,1121.00,133,0,133.00
09/21/2005,18:25,1121.00,1121.00,1121.00,1121.00,1,0,1.00
09/21/2005,18:26,1121.25,1121.25,1121.00,1121.00,1,2,3.00
09/21/2005,18:31,1121.25,1121.25,1121.25,1121.25,26,0,26.00
09/21/2005,18:32,1121.00,1121.25,1121.00,1121.25,7,1,8.00
09/21/2005,18:34,1121.50,1121.50,1121.50,1121.50,10,0,10.00
09/21/2005,18:35,1121.25,1121.25,1121.25,1121.25,0,11,11.00
09/21/2005,18:37,1121.25,1121.50,1121.25,1121.50,1,2,3.00
09/21/2005,18:38,1121.50,1121.50,1121.50,1121.50,10,0,10.00
09/21/2005,18:39,1121.50,1121.50,1121.25,1121.25,1,1,2.00
09/21/2005,18:40,1121.50,1121.50,1121.50,1121.50,1,0,1.00
09/21/2005,18:43,1121.50,1121.50,1121.50,1121.50,5,0,5.00
09/21/2005,18:44,1121.25,1121.50,1121.25,1121.50,7,1,8.00
09/21/2005,18:45,1121.50,1121.50,1121.50,1121.50,1,0,1.00
09/21/2005,18:46,1121.50,1121.50,1121.50,1121.50,4,0,4.00
09/21/2005,18:47,1121.50,1121.50,1121.50,1121.50,21,0,21.00
09/21/2005,18:48,1121.50,1121.50,1121.50,1121.50,4,0,4.00
09/21/2005,18:49,1121.50,1121.50,1121.50,1121.50,1,0,1.00
09/21/2005,18:50,1121.50,1121.50,1121.50,1121.50,1,0,1.00
09/21/2005,18:51,1121.50,1121.50,1121.50,1121.50,5,0,5.00
09/21/2005,18:53,1121.50,1121.50,1121.50,1121.50,4,0,4.00
09/21/2005,18:54,1121.50,1121.50,1121.50,1121.50,6,0,6.00
09/21/2005,18:55,1121.50,1121.50,1121.50,1121.50,2,0,2.00
09/21/2005,18:56,1121.75,1121.75,1121.50,1121.50,1,1,2.00
09/21/2005,18:57,1121.50,1121.50,1121.50,1121.50,0,1,1.00
09/21/2005,18:58,1121.50,1121.50,1121.50,1121.50,0,1,1.00
09/21/2005,18:59,1121.50,1121.50,1121.50,1121.50,0,3,3.00
09/21/2005,19:01,1121.50,1121.50,1121.25,1121.25,0,51,51.00
09/21/2005,19:02,1121.25,1121.25,1121.25,1121.25,0,12,12.00
09/21/2005,19:03,1121.25,1121.25,1121.25,1121.25,0,1,1.00
09/21/2005,19:04,1121.25,1121.25,1121.25,1121.25,0,15,15.00
09/21/2005,19:05,1121.50,1121.50,1121.50,1121.50,22,0,22.00
09/21/2005,19:06,1121.50,1121.75,1121.50,1121.75,85,0,85.00
09/21/2005,19:07,1121.75,1121.75,1121.75,1121.75,4,0,4.00
09/21/2005,19:08,1121.75,1122.00,1121.75,1122.00,228,0,228.00
09/21/2005,19:09,1122.00,1122.00,1121.50,1121.50,28,39,67.00
09/21/2005,19:10,1121.50,1121.75,1121.25,1121.75,66,63,129.00
09/21/2005,19:12,1121.75,1121.75,1121.75,1121.75,1,0,1.00
09/21/2005,19:14,1121.50,1121.50,1121.50,1121.50,0,10,10.00
09/21/2005,19:15,1121.50,1121.75,1121.50,1121.50,1,56,57.00
09/21/2005,19:16,1121.50,1121.75,1121.50,1121.75,1,10,11.00
09/21/2005,19:17,1121.50,1121.50,1121.50,1121.50,0,75,75.00
09/21/2005,19:18,1121.50,1121.50,1121.50,1121.50,0,101,101.00
09/21/2005,19:19,1121.75,1121.75,1121.75,1121.75,9,0,9.00
09/21/2005,19:21,1121.50,1121.75,1121.50,1121.75,1,30,31.00
09/21/2005,19:22,1121.50,1121.50,1121.50,1121.50,0,10,10.00
09/21/2005,19:24,1121.50,1121.50,1121.50,1121.50,0,3,3.00
09/21/2005,19:26,1121.50,1121.50,1121.50,1121.50,0,1,1.00
09/21/2005,19:28,1121.50,1121.50,1121.50,1121.50,0,177,177.00
09/21/2005,19:29,1121.50,1121.50,1121.50,1121.50,0,48,48.00
09/21/2005,19:30,1121.25,1121.25,1121.00,1121.25,2,46,48.00
09/21/2005,19:31,1121.25,1121.25,1121.25,1121.25,27,0,27.00
09/21/2005,19:32,1121.00,1121.00,1121.00,1121.00,0,60,60.00
09/21/2005,19:33,1121.25,1121.25,1121.25,1121.25,9,0,9.00
09/21/2005,19:34,1121.25,1121.25,1121.25,1121.25,11,0,11.00
09/21/2005,19:35,1121.00,1121.00,1121.00,1121.00,0,1,1.00
09/21/2005,19:38,1121.25,1121.25,1121.25,1121.25,71,0,71.00
09/21/2005,19:39,1121.25,1121.25,1121.25,1121.25,10,0,10.00
09/21/2005,19:40,1121.25,1121.25,1121.00,1121.00,56,95,151.00
09/21/2005,19:41,1121.25,1121.25,1121.00,1121.00,3,10,13.00
09/21/2005,19:42,1120.75,1120.75,1120.75,1120.75,0,11,11.00
09/21/2005,19:43,1121.00,1121.00,1121.00,1121.00,1,0,1.00
09/21/2005,19:44,1121.00,1121.00,1121.00,1121.00,1,0,1.00
09/21/2005,19:45,1121.00,1121.00,1121.00,1121.00,25,0,25.00
09/21/2005,19:46,1121.00,1121.00,1121.00,1121.00,51,0,51.00
09/21/2005,19:48,1121.00,1121.00,1121.00,1121.00,3,0,3.00
09/21/2005,19:50,1121.00,1121.00,1121.00,1121.00,2,0,2.00
09/21/2005,19:51,1121.00,1121.00,1120.75,1120.75,11,101,112.00
09/21/2005,19:52,1120.75,1120.75,1120.50,1120.75,3,6,9.00
09/21/2005,19:53,1120.50,1120.50,1120.50,1120.50,0,102,102.00
09/21/2005,19:54,1120.75,1121.00,1120.75,1121.00,55,0,55.00
09/21/2005,19:55,1121.00,1121.00,1121.00,1121.00,1,0,1.00
09/21/2005,19:56,1120.75,1121.00,1120.75,1121.00,20,1,21.00
09/21/2005,19:57,1121.00,1121.00,1121.00,1121.00,12,0,12.00
09/21/2005,19:58,1120.75,1121.00,1120.75,1121.00,2,32,34.00
09/21/2005,19:59,1120.75,1120.75,1120.75,1120.75,0,15,15.00
09/21/2005,20:04,1120.75,1121.00,1120.75,1121.00,15,3,18.00
09/21/2005,20:06,1120.75,1120.75,1120.75,1120.75,0,5,5.00
09/21/2005,20:08,1121.00,1121.00,1120.75,1120.75,163,5,168.00
09/21/2005,20:09,1121.00,1121.00,1121.00,1121.00,4,0,4.00
09/21/2005,20:10,1121.00,1121.00,1121.00,1121.00,12,0,12.00
09/21/2005,20:13,1121.00,1121.00,1121.00,1121.00,1,0,1.00
09/21/2005,20:14,1121.00,1121.00,1121.00,1121.00,27,0,27.00
09/21/2005,20:17,1121.00,1121.00,1120.75,1120.75,12,1,13.00
09/21/2005,20:18,1121.00,1121.00,1121.00,1121.00,5,0,5.00
09/21/2005,20:19,1121.00,1121.00,1121.00,1121.00,1,0,1.00
09/21/2005,20:20,1121.00,1121.00,1121.00,1121.00,3,0,3.00
09/21/2005,20:21,1121.00,1121.00,1121.00,1121.00,38,0,38.00
09/21/2005,20:23,1121.00,1121.00,1121.00,1121.00,5,0,5.00
09/21/2005,20:24,1121.25,1121.25,1121.00,1121.25,2,21,23.00
09/21/2005,20:26,1121.25,1121.25,1121.25,1121.25,4,0,4.00
09/21/2005,20:27,1121.00,1121.25,1121.00,1121.25,71,2,73.00
09/21/2005,20:29,1121.25,1121.25,1121.25,1121.25,1,0,1.00
09/21/2005,20:30,1121.00,1121.25,1121.00,1121.25,9,5,14.00
09/21/2005,20:31,1121.25,1121.25,1121.00,1121.00,19,2,21.00
09/21/2005,20:37,1121.50,1121.50,1121.50,1121.50,1,0,1.00
09/21/2005,20:39,1121.50,1121.50,1121.50,1121.50,2,0,2.00
09/21/2005,20:41,1121.25,1121.25,1121.25,1121.25,0,5,5.00
09/21/2005,20:43,1121.25,1121.25,1121.25,1121.25,0,6,6.00
09/21/2005,20:46,1121.50,1121.50,1121.50,1121.50,33,0,33.00
09/21/2005,20:47,1121.50,1121.50,1121.25,1121.25,11,13,24.00
09/21/2005,20:49,1121.25,1121.25,1121.25,1121.25,0,3,3.00
09/21/2005,20:50,1121.25,1121.25,1121.25,1121.25,0,5,5.00
09/21/2005,20:51,1121.50,1121.50,1121.50,1121.50,15,0,15.00
09/21/2005,20:53,1121.50,1121.50,1121.50,1121.50,1,0,1.00
09/21/2005,20:54,1121.50,1121.50,1121.50,1121.50,15,0,15.00
09/21/2005,20:55,1121.50,1122.00,1121.50,1121.75,199,10,209.00
09/21/2005,20:56,1122.00,1122.00,1122.00,1122.00,2,0,2.00
09/21/2005,20:58,1122.00,1122.00,1122.00,1122.00,1,0,1.00
09/21/2005,21:01,1122.00,1122.00,1122.00,1122.00,108,0,108.00
09/21/2005,21:02,1122.25,1122.25,1122.00,1122.00,2,8,10.00
09/21/2005,21:03,1122.25,1122.25,1122.00,1122.00,5,26,31.00
09/21/2005,21:04,1122.00,1122.00,1122.00,1122.00,0,7,7.00
09/21/2005,21:05,1122.00,1122.00,1122.00,1122.00,0,21,21.00
09/21/2005,21:06,1122.00,1122.00,1122.00,1122.00,0,1,1.00
09/21/2005,21:07,1122.00,1122.00,1122.00,1122.00,0,2,2.00
09/21/2005,21:08,1122.00,1122.00,1122.00,1122.00,0,5,5.00
09/21/2005,21:09,1122.00,1122.00,1122.00,1122.00,0,1,1.00
09/21/2005,21:12,1122.00,1122.00,1122.00,1122.00,0,5,5.00
09/21/2005,21:13,1122.00,1122.00,1122.00,1122.00,0,3,3.00
09/21/2005,21:17,1122.00,1122.00,1122.00,1122.00,0,2,2.00
09/21/2005,21:18,1122.25,1122.25,1122.00,1122.25,35,1,36.00
09/21/2005,21:19,1122.25,1122.25,1122.25,1122.25,2,0,2.00
09/21/2005,21:20,1122.00,1122.00,1122.00,1122.00,0,1,1.00
09/21/2005,21:22,1122.00,1122.00,1122.00,1122.00,0,1,1.00
09/21/2005,21:24,1122.00,1122.25,1122.00,1122.25,36,1,37.00
09/21/2005,21:25,1122.25,1122.25,1122.00,1122.25,4,2,6.00
09/21/2005,21:26,1122.00,1122.25,1122.00,1122.25,2,5,7.00
09/21/2005,21:27,1122.25,1122.25,1122.25,1122.25,2,0,2.00
09/21/2005,21:28,1122.25,1122.25,1122.25,1122.25,51,0,51.00
09/21/2005,21:29,1122.25,1122.25,1122.25,1122.25,2,0,2.00
09/21/2005,21:31,1122.25,1122.25,1122.25,1122.25,47,0,47.00
09/21/2005,21:32,1122.25,1122.50,1122.25,1122.50,9,0,9.00
09/21/2005,21:33,1122.50,1122.50,1122.50,1122.50,1,0,1.00
09/21/2005,21:34,1122.25,1122.25,1122.25,1122.25,0,4,4.00
09/21/2005,21:35,1122.25,1122.25,1122.25,1122.25,0,40,40.00
09/21/2005,21:36,1122.00,1122.25,1122.00,1122.25,16,10,26.00
09/21/2005,21:37,1122.25,1122.25,1122.25,1122.25,2,0,2.00
09/21/2005,21:38,1122.25,1122.25,1122.25,1122.25,6,0,6.00
09/21/2005,21:39,1122.25,1122.25,1122.25,1122.25,8,0,8.00
09/21/2005,21:42,1122.50,1122.50,1122.25,1122.25,2,2,4.00
09/21/2005,21:43,1122.25,1122.25,1122.25,1122.25,0,2,2.00
09/21/2005,21:45,1122.25,1122.50,1122.25,1122.25,1,2,3.00
09/21/2005,21:47,1122.50,1122.50,1122.50,1122.50,5,0,5.00
09/21/2005,21:48,1122.50,1122.50,1122.50,1122.50,1,0,1.00
09/21/2005,21:49,1122.25,1122.25,1122.25,1122.25,0,2,2.00
09/21/2005,21:50,1122.50,1122.50,1122.50,1122.50,1,0,1.00
09/21/2005,21:52,1122.25,1122.50,1122.25,1122.50,4,2,6.00
09/21/2005,21:55,1122.25,1122.25,1122.25,1122.25,0,3,3.00
09/21/2005,21:56,1122.25,1122.25,1122.25,1122.25,0,1,1.00
09/21/2005,21:57,1122.25,1122.25,1122.25,1122.25,0,3,3.00
09/21/2005,21:58,1122.25,1122.25,1122.25,1122.25,0,10,10.00
09/21/2005,21:59,1122.50,1122.50,1122.50,1122.50,52,0,52.00
09/21/2005,22:00,1122.25,1122.25,1122.25,1122.25,0,12,12.00
09/21/2005,22:02,1122.25,1122.25,1122.25,1122.25,0,35,35.00
09/21/2005,22:03,1122.25,1122.25,1122.25,1122.25,0,117,117.00
09/21/2005,22:04,1122.25,1122.25,1122.25,1122.25,0,7,7.00
09/21/2005,22:06,1122.25,1122.25,1122.25,1122.25,0,1,1.00
09/21/2005,22:07,1122.25,1122.25,1122.25,1122.25,0,3,3.00
09/21/2005,22:08,1122.50,1122.50,1122.50,1122.50,101,0,101.00
09/21/2005,22:11,1122.50,1122.50,1122.50,1122.50,2,0,2.00
09/21/2005,22:12,1122.25,1122.25,1122.25,1122.25,0,2,2.00
09/21/2005,22:13,1122.25,1122.25,1122.25,1122.25,0,3,3.00
09/21/2005,22:17,1122.25,1122.25,1122.25,1122.25,0,1,1.00
09/21/2005,22:21,1122.50,1122.50,1122.50,1122.50,3,0,3.00
09/21/2005,22:22,1122.50,1122.50,1122.50,1122.50,13,0,13.00
09/21/2005,22:24,1122.25,1122.25,1122.25,1122.25,0,1,1.00
09/21/2005,22:25,1122.50,1122.50,1122.50,1122.50,4,0,4.00
09/21/2005,22:26,1122.50,1122.50,1122.50,1122.50,1,0,1.00
09/21/2005,22:27,1122.25,1122.25,1122.25,1122.25,0,1,1.00
09/21/2005,22:28,1122.25,1122.25,1122.25,1122.25,0,2,2.00
09/21/2005,22:31,1122.25,1122.25,1122.25,1122.25,0,2,2.00
09/21/2005,22:32,1122.25,1122.25,1122.25,1122.25,0,1,1.00
09/21/2005,22:33,1122.50,1122.50,1122.50,1122.50,1,0,1.00
09/21/2005,22:34,1122.25,1122.25,1122.25,1122.25,0,4,4.00
09/21/2005,22:35,1122.25,1122.50,1122.25,1122.50,5,29,34.00
09/21/2005,22:36,1122.25,1122.25,1122.25,1122.25,0,5,5.00
09/21/2005,22:37,1122.25,1122.25,1122.25,1122.25,0,1,1.00
09/21/2005,22:40,1122.50,1122.50,1122.50,1122.50,1,0,1.00
09/21/2005,22:41,1122.25,1122.25,1122.25,1122.25,0,2,2.00
09/21/2005,22:42,1122.25,1122.25,1122.25,1122.25,0,4,4.00
09/21/2005,22:43,1122.25,1122.25,1122.25,1122.25,0,30,30.00
09/21/2005,22:44,1122.25,1122.25,1122.25,1122.25,0,1,1.00
09/21/2005,22:48,1122.25,1122.25,1122.25,1122.25,0,5,5.00
09/21/2005,22:51,1122.50,1122.50,1122.50,1122.50,4,0,4.00
09/21/2005,22:59,1122.25,1122.25,1122.25,1122.25,0,3,3.00
09/21/2005,23:06,1122.25,1122.25,1122.25,1122.25,0,2,2.00
09/21/2005,23:09,1122.25,1122.25,1122.25,1122.25,0,5,5.00
09/21/2005,23:10,1122.25,1122.25,1122.25,1122.25,0,16,16.00
09/21/2005,23:13,1122.25,1122.50,1122.25,1122.50,1,1,2.00
09/21/2005,23:14,1122.25,1122.25,1122.25,1122.25,0,2,2.00
09/21/2005,23:16,1122.25,1122.25,1122.25,1122.25,0,1,1.00
09/21/2005,23:17,1122.50,1122.50,1122.50,1122.50,2,0,2.00
09/21/2005,23:20,1122.50,1122.50,1122.25,1122.25,1,1,2.00
09/21/2005,23:22,1122.25,1122.50,1122.25,1122.50,1,1,2.00
09/21/2005,23:23,1122.50,1122.50,1122.50,1122.50,3,0,3.00
09/21/2005,23:24,1122.25,1122.25,1122.25,1122.25,0,3,3.00
09/21/2005,23:25,1122.25,1122.25,1122.25,1122.25,0,28,28.00
09/21/2005,23:29,1122.25,1122.25,1122.25,1122.25,0,3,3.00
09/21/2005,23:31,1122.25,1122.25,1122.25,1122.25,0,10,10.00
09/21/2005,23:32,1122.00,1122.00,1122.00,1122.00,0,1,1.00
09/21/2005,23:36,1122.25,1122.25,1122.25,1122.25,5,0,5.00
09/21/2005,23:37,1122.25,1122.25,1122.25,1122.25,2,0,2.00
09/21/2005,23:38,1122.25,1122.25,1122.25,1122.25,1,0,1.00
09/21/2005,23:39,1122.50,1122.50,1122.50,1122.50,9,0,9.00
09/21/2005,23:45,1122.50,1122.50,1122.50,1122.50,1,0,1.00
09/21/2005,23:49,1122.50,1122.50,1122.50,1122.50,15,0,15.00
09/21/2005,23:50,1122.25,1122.25,1122.25,1122.25,0,4,4.00
09/21/2005,23:53,1122.50,1122.50,1122.50,1122.50,1,0,1.00
09/21/2005,23:54,1122.25,1122.25,1122.25,1122.25,0,3,3.00
09/21/2005,23:56,1122.25,1122.50,1122.25,1122.50,1,25,26.00
09/21/2005,23:57,1122.50,1122.50,1122.50,1122.50,1,0,1.00
09/22/2005,00:01,1122.50,1122.50,1122.50,1122.50,2,0,2.00
09/22/2005,00:03,1122.25,1122.25,1122.25,1122.25,0,1,1.00
09/22/2005,00:04,1122.25,1122.25,1122.00,1122.00,0,100,100.00
09/22/2005,00:05,1122.00,1122.00,1122.00,1122.00,0,10,10.00
09/22/2005,00:12,1122.00,1122.00,1122.00,1122.00,0,1,1.00
09/22/2005,00:20,1122.25,1122.25,1122.25,1122.25,89,0,89.00
09/22/2005,00:21,1122.25,1122.25,1122.25,1122.25,4,0,4.00
09/22/2005,00:22,1122.25,1122.25,1122.25,1122.25,55,0,55.00
09/22/2005,00:23,1122.25,1122.25,1122.25,1122.25,47,0,47.00
09/22/2005,00:26,1122.25,1122.25,1122.25,1122.25,1,0,1.00
09/22/2005,00:27,1122.25,1122.25,1122.25,1122.25,15,0,15.00
09/22/2005,00:28,1122.25,1122.25,1122.25,1122.25,117,0,117.00
09/22/2005,00:29,1122.25,1122.25,1122.25,1122.25,47,0,47.00
09/22/2005,00:30,1122.00,1122.00,1122.00,1122.00,0,3,3.00
09/22/2005,00:35,1122.25,1122.25,1122.25,1122.25,13,0,13.00
09/22/2005,00:36,1122.25,1122.25,1122.25,1122.25,1,0,1.00
09/22/2005,00:38,1122.25,1122.25,1122.25,1122.25,1,0,1.00
09/22/2005,00:39,1122.25,1122.25,1122.25,1122.25,1,0,1.00
09/22/2005,00:41,1122.25,1122.25,1122.25,1122.25,2,0,2.00
09/22/2005,00:45,1122.25,1122.25,1122.25,1122.25,4,0,4.00
09/22/2005,00:47,1122.25,1122.25,1122.00,1122.00,5,82,87.00
09/22/2005,00:48,1122.00,1122.00,1122.00,1122.00,0,5,5.00
09/22/2005,00:49,1122.00,1122.00,1121.75,1121.75,0,6,6.00
09/22/2005,00:52,1121.75,1121.75,1121.75,1121.75,0,6,6.00
09/22/2005,00:54,1121.75,1121.75,1121.75,1121.75,0,20,20.00
09/22/2005,00:55,1121.75,1121.75,1121.75,1121.75,0,10,10.00
09/22/2005,00:56,1121.75,1121.75,1121.75,1121.75,0,5,5.00
09/22/2005,00:57,1121.75,1121.75,1121.50,1121.75,9,37,46.00
09/22/2005,00:58,1121.75,1121.75,1121.75,1121.75,10,0,10.00
09/22/2005,00:59,1122.00,1122.00,1122.00,1122.00,8,0,8.00
09/22/2005,01:01,1122.25,1122.50,1122.25,1122.25,41,1,42.00
09/22/2005,01:02,1122.25,1122.25,1122.25,1122.25,0,22,22.00
09/22/2005,01:03,1122.25,1122.50,1122.25,1122.50,161,1,162.00
09/22/2005,01:04,1122.50,1122.50,1122.50,1122.50,5,0,5.00
09/22/2005,01:05,1122.50,1122.50,1122.50,1122.50,11,0,11.00
09/22/2005,01:08,1122.75,1122.75,1122.75,1122.75,117,0,117.00
09/22/2005,01:09,1123.00,1123.25,1123.00,1123.00,316,16,332.00
09/22/2005,01:10,1123.00,1123.00,1123.00,1123.00,0,3,3.00
09/22/2005,01:14,1122.75,1122.75,1122.75,1122.75,0,3,3.00
09/22/2005,01:15,1122.75,1122.75,1122.75,1122.75,0,10,10.00
09/22/2005,01:16,1122.75,1122.75,1122.75,1122.75,0,11,11.00
09/22/2005,01:18,1123.00,1123.00,1123.00,1123.00,3,0,3.00
09/22/2005,01:19,1122.75,1122.75,1122.75,1122.75,0,1,1.00
09/22/2005,01:20,1122.75,1122.75,1122.75,1122.75,0,20,20.00
09/22/2005,01:21,1122.75,1123.00,1122.75,1123.00,9,1,10.00
09/22/2005,01:22,1123.00,1123.00,1123.00,1123.00,10,0,10.00
09/22/2005,01:24,1122.75,1122.75,1122.75,1122.75,0,43,43.00
09/22/2005,01:26,1122.50,1122.50,1122.50,1122.50,0,125,125.00
09/22/2005,01:27,1122.75,1122.75,1122.50,1122.50,2,41,43.00
09/22/2005,01:28,1122.50,1122.50,1122.50,1122.50,0,61,61.00
09/22/2005,01:29,1122.50,1122.50,1122.50,1122.50,0,1,1.00
09/22/2005,01:31,1122.50,1122.50,1122.25,1122.50,4,11,15.00
09/22/2005,01:32,1122.25,1122.50,1122.25,1122.50,22,1,23.00
09/22/2005,01:34,1122.75,1122.75,1122.50,1122.50,2,85,87.00
09/22/2005,01:35,1122.25,1122.25,1122.25,1122.25,0,1,1.00
09/22/2005,01:36,1122.50,1122.50,1122.50,1122.50,4,0,4.00
09/22/2005,01:37,1122.50,1122.50,1122.50,1122.50,1,0,1.00
09/22/2005,01:38,1122.25,1122.25,1122.25,1122.25,0,276,276.00
09/22/2005,01:39,1122.00,1122.00,1122.00,1122.00,0,25,25.00
09/22/2005,01:40,1122.00,1122.00,1122.00,1122.00,0,44,44.00
09/22/2005,01:41,1121.75,1122.00,1121.75,1121.75,18,69,87.00
09/22/2005,01:42,1121.75,1122.25,1121.75,1122.25,102,16,118.00
09/22/2005,01:43,1122.00,1122.00,1121.75,1121.75,0,31,31.00
09/22/2005,01:45,1121.75,1121.75,1121.75,1121.75,0,48,48.00
09/22/2005,01:46,1121.75,1121.75,1121.75,1121.75,0,10,10.00
09/22/2005,01:47,1122.00,1122.25,1122.00,1122.00,101,7,108.00
09/22/2005,01:48,1122.00,1122.00,1122.00,1122.00,0,1,1.00
09/22/2005,01:49,1122.00,1122.00,1122.00,1122.00,0,10,10.00
09/22/2005,01:51,1122.00,1122.00,1122.00,1122.00,0,1,1.00
09/22/2005,01:54,1122.00,1122.00,1122.00,1122.00,0,1,1.00
09/22/2005,01:56,1122.00,1122.25,1122.00,1122.25,15,2,17.00
09/22/2005,01:57,1122.25,1122.25,1122.25,1122.25,11,0,11.00
09/22/2005,01:58,1122.25,1122.25,1122.25,1122.25,13,0,13.00
09/22/2005,02:00,1122.25,1122.25,1122.25,1122.25,14,0,14.00
09/22/2005,02:01,1122.50,1123.00,1122.50,1122.50,277,119,396.00
09/22/2005,02:02,1122.50,1122.75,1122.50,1122.75,3,45,48.00
09/22/2005,02:03,1122.75,1122.75,1122.75,1122.75,100,0,100.00
09/22/2005,02:04,1122.75,1122.75,1122.75,1122.75,8,0,8.00
09/22/2005,02:05,1122.75,1123.25,1122.75,1123.00,191,7,198.00
09/22/2005,02:06,1123.25,1123.50,1123.25,1123.50,121,0,121.00
09/22/2005,02:07,1123.25,1123.25,1123.00,1123.00,0,109,109.00
09/22/2005,02:08,1123.00,1123.00,1122.75,1122.75,9,103,112.00
09/22/2005,02:09,1123.00,1123.25,1123.00,1123.25,163,0,163.00
09/22/2005,02:10,1123.25,1123.50,1123.25,1123.25,6,17,23.00
09/22/2005,02:11,1123.25,1123.25,1122.00,1122.50,207,571,778.00
09/22/2005,02:12,1122.75,1123.00,1122.25,1122.50,89,184,273.00
09/22/2005,02:13,1122.50,1122.50,1122.25,1122.50,53,7,60.00
09/22/2005,02:14,1122.25,1122.25,1121.75,1122.00,14,458,472.00
09/22/2005,02:15,1122.00,1122.00,1121.75,1121.75,8,167,175.00
09/22/2005,02:16,1121.75,1121.75,1121.25,1121.50,38,272,310.00
09/22/2005,02:17,1121.50,1121.50,1121.50,1121.50,87,0,87.00
09/22/2005,02:18,1121.50,1122.00,1121.50,1121.50,94,55,149.00
09/22/2005,02:19,1121.75,1122.00,1121.75,1122.00,137,0,137.00
09/22/2005,02:20,1122.25,1122.25,1121.75,1122.00,13,13,26.00
09/22/2005,02:21,1121.75,1121.75,1121.75,1121.75,0,8,8.00
09/22/2005,02:22,1121.75,1122.25,1121.75,1122.00,69,7,76.00
09/22/2005,02:23,1122.00,1122.00,1122.00,1122.00,0,45,45.00
09/22/2005,02:24,1122.25,1122.25,1122.25,1122.25,1,0,1.00
09/22/2005,02:25,1122.25,1122.50,1122.25,1122.50,36,1,37.00
09/22/2005,02:26,1122.25,1122.25,1122.00,1122.00,0,27,27.00
09/22/2005,02:28,1122.00,1122.00,1122.00,1122.00,0,153,153.00
09/22/2005,02:29,1122.00,1122.50,1122.00,1122.50,271,1,272.00
09/22/2005,02:30,1122.75,1122.75,1122.50,1122.50,17,53,70.00
09/22/2005,02:31,1122.50,1122.75,1122.50,1122.75,63,15,78.00
09/22/2005,02:32,1122.75,1122.75,1122.50,1122.50,36,3,39.00
09/22/2005,02:33,1122.50,1122.50,1122.50,1122.50,0,46,46.00
09/22/2005,02:35,1122.50,1122.50,1122.25,1122.25,0,22,22.00
09/22/2005,02:36,1122.25,1122.50,1122.25,1122.50,16,12,28.00
09/22/2005,02:37,1122.50,1122.50,1122.50,1122.50,36,0,36.00
09/22/2005,02:39,1122.50,1122.50,1122.50,1122.50,72,0,72.00
09/22/2005,02:40,1122.50,1122.50,1122.50,1122.50,1,0,1.00
09/22/2005,02:41,1122.25,1122.25,1122.25,1122.25,0,2,2.00
09/22/2005,02:42,1122.25,1122.50,1122.25,1122.25,5,27,32.00
09/22/2005,02:43,1122.25,1122.25,1122.00,1122.25,5,13,18.00
09/22/2005,02:44,1122.25,1122.25,1122.25,1122.25,18,0,18.00
09/22/2005,02:45,1122.50,1122.50,1122.50,1122.50,37,0,37.00
09/22/2005,02:46,1122.25,1122.25,1122.25,1122.25,0,15,15.00
09/22/2005,02:47,1122.50,1122.50,1122.25,1122.50,5,1,6.00
09/22/2005,02:48,1122.75,1122.75,1122.50,1122.50,8,40,48.00
09/22/2005,02:49,1122.50,1122.50,1122.50,1122.50,0,119,119.00
09/22/2005,02:50,1122.50,1122.50,1122.50,1122.50,0,1,1.00
09/22/2005,02:51,1122.75,1122.75,1122.50,1122.50,7,8,15.00
09/22/2005,02:52,1122.50,1122.50,1122.50,1122.50,0,2,2.00
09/22/2005,02:53,1122.50,1122.50,1122.25,1122.25,0,21,21.00
09/22/2005,02:54,1122.25,1122.75,1122.25,1122.75,48,9,57.00
09/22/2005,02:55,1122.50,1122.50,1122.50,1122.50,0,9,9.00
09/22/2005,02:57,1122.75,1123.00,1122.75,1123.00,119,0,119.00
09/22/2005,02:58,1122.75,1123.00,1122.75,1123.00,192,12,204.00
09/22/2005,02:59,1123.00,1123.00,1123.00,1123.00,25,0,25.00
09/22/2005,03:00,1123.00,1123.00,1123.00,1123.00,10,0,10.00
09/22/2005,03:01,1123.00,1123.00,1122.50,1122.50,5,59,64.00
09/22/2005,03:03,1122.50,1122.75,1122.50,1122.75,6,21,27.00
09/22/2005,03:05,1122.75,1122.75,1122.75,1122.75,12,0,12.00
09/22/2005,03:06,1122.75,1123.00,1122.75,1123.00,7,0,7.00
09/22/2005,03:07,1122.75,1123.00,1122.75,1123.00,1,40,41.00
09/22/2005,03:09,1123.00,1123.00,1123.00,1123.00,5,0,5.00
09/22/2005,03:11,1123.00,1123.50,1123.00,1123.50,549,33,582.00
09/22/2005,03:12,1123.50,1123.50,1123.25,1123.25,25,3,28.00
09/22/2005,03:13,1123.50,1123.50,1123.50,1123.50,40,0,40.00
09/22/2005,03:14,1123.50,1123.75,1123.50,1123.50,197,57,254.00
09/22/2005,03:15,1123.50,1123.75,1123.50,1123.50,5,120,125.00
09/22/2005,03:16,1123.75,1123.75,1123.50,1123.50,1,59,60.00
09/22/2005,03:17,1123.25,1123.50,1123.25,1123.50,63,12,75.00
09/22/2005,03:18,1123.25,1123.25,1123.25,1123.25,0,85,85.00
09/22/2005,03:19,1123.25,1123.25,1123.00,1123.25,18,10,28.00
09/22/2005,03:20,1123.25,1123.50,1123.25,1123.50,78,0,78.00
09/22/2005,03:21,1123.75,1123.75,1123.50,1123.50,1,23,24.00
09/22/2005,03:22,1123.25,1123.50,1123.25,1123.25,5,41,46.00
09/22/2005,03:23,1123.25,1123.25,1122.75,1123.00,85,229,314.00
09/22/2005,03:26,1123.00,1123.00,1122.75,1123.00,20,1,21.00
09/22/2005,03:27,1123.00,1123.00,1122.75,1122.75,22,83,105.00
09/22/2005,03:28,1122.50,1122.75,1122.50,1122.75,20,136,156.00
09/22/2005,03:29,1122.75,1122.75,1122.50,1122.75,20,34,54.00
09/22/2005,03:30,1122.75,1123.00,1122.75,1123.00,11,0,11.00
09/22/2005,03:31,1122.75,1122.75,1122.25,1122.25,0,85,85.00
09/22/2005,03:32,1122.25,1122.50,1122.25,1122.25,1,132,133.00
09/22/2005,03:33,1122.25,1122.25,1122.25,1122.25,0,23,23.00
09/22/2005,03:34,1122.25,1122.25,1122.25,1122.25,0,32,32.00
09/22/2005,03:35,1122.25,1122.25,1122.25,1122.25,0,24,24.00
09/22/2005,03:36,1122.25,1122.50,1122.25,1122.25,1,72,73.00
09/22/2005,03:37,1122.25,1122.50,1122.25,1122.50,2,4,6.00
09/22/2005,03:38,1122.50,1122.50,1122.25,1122.25,5,50,55.00
09/22/2005,03:39,1122.50,1122.50,1122.50,1122.50,6,0,6.00
09/22/2005,03:40,1122.50,1122.75,1122.50,1122.50,26,26,52.00
09/22/2005,03:41,1122.50,1122.50,1122.25,1122.25,0,3,3.00
09/22/2005,03:42,1122.25,1122.25,1122.25,1122.25,0,98,98.00
09/22/2005,03:43,1122.25,1122.25,1122.00,1122.25,11,5,16.00
09/22/2005,03:45,1122.25,1122.25,1122.25,1122.25,10,0,10.00
09/22/2005,03:46,1122.00,1122.25,1122.00,1122.25,2,3,5.00
09/22/2005,03:47,1122.00,1122.25,1122.00,1122.25,6,6,12.00
09/22/2005,03:49,1122.00,1122.00,1121.50,1121.50,35,594,629.00
09/22/2005,03:50,1121.50,1121.50,1120.75,1121.25,71,488,559.00
09/22/2005,03:51,1121.25,1121.25,1121.00,1121.00,100,108,208.00
09/22/2005,03:52,1121.00,1121.00,1121.00,1121.00,0,97,97.00
09/22/2005,03:53,1121.00,1121.25,1121.00,1121.00,1,94,95.00
09/22/2005,03:54,1121.00,1121.00,1120.75,1120.75,0,32,32.00
09/22/2005,03:55,1121.00,1121.00,1120.75,1120.75,1,78,79.00
09/22/2005,03:56,1120.75,1121.00,1120.75,1121.00,65,2,67.00
09/22/2005,03:57,1121.00,1121.00,1121.00,1121.00,264,0,264.00
09/22/2005,03:58,1121.00,1121.25,1121.00,1121.25,100,1,101.00
09/22/2005,03:59,1121.25,1121.25,1121.00,1121.00,3,145,148.00
09/22/2005,04:00,1121.00,1121.00,1121.00,1121.00,0,30,30.00
09/22/2005,04:01,1120.75,1121.00,1120.75,1121.00,3,16,19.00
09/22/2005,04:02,1121.00,1121.00,1121.00,1121.00,1,0,1.00
09/22/2005,04:03,1121.00,1121.00,1121.00,1121.00,29,0,29.00
09/22/2005,04:04,1121.00,1121.00,1121.00,1121.00,6,0,6.00
09/22/2005,04:05,1121.00,1121.00,1121.00,1121.00,4,0,4.00
09/22/2005,04:06,1121.00,1121.00,1121.00,1121.00,90,0,90.00
09/22/2005,04:07,1121.00,1121.00,1120.75,1121.00,138,3,141.00
09/22/2005,04:08,1121.00,1121.00,1121.00,1121.00,36,0,36.00
09/22/2005,04:09,1121.25,1121.25,1121.25,1121.25,32,0,32.00
09/22/2005,04:10,1121.00,1121.00,1121.00,1121.00,0,107,107.00
09/22/2005,04:11,1121.00,1121.00,1121.00,1121.00,0,51,51.00
09/22/2005,04:12,1121.00,1121.00,1120.75,1121.00,14,158,172.00
09/22/2005,04:13,1120.75,1120.75,1120.50,1120.75,38,67,105.00
09/22/2005,04:14,1120.75,1120.75,1120.75,1120.75,60,0,60.00
09/22/2005,04:15,1120.50,1120.75,1120.50,1120.50,9,3,12.00
09/22/2005,04:16,1120.75,1120.75,1120.50,1120.75,28,2,30.00
09/22/2005,04:17,1120.75,1120.75,1120.75,1120.75,90,0,90.00
09/22/2005,04:18,1120.75,1120.75,1120.50,1120.75,32,4,36.00
09/22/2005,04:19,1120.75,1120.75,1120.75,1120.75,51,0,51.00
09/22/2005,04:20,1120.75,1120.75,1120.50,1120.75,47,9,56.00
09/22/2005,04:21,1120.75,1121.00,1120.75,1120.75,34,5,39.00
09/22/2005,04:22,1120.75,1121.00,1120.75,1121.00,7,5,12.00
09/22/2005,04:23,1121.00,1121.00,1121.00,1121.00,1,0,1.00
09/22/2005,04:24,1120.75,1121.00,1120.75,1121.00,10,1,11.00
09/22/2005,04:25,1121.00,1121.00,1120.50,1120.50,7,51,58.00
09/22/2005,04:26,1120.75,1121.00,1120.50,1120.75,20,11,31.00
09/22/2005,04:27,1120.75,1120.75,1120.75,1120.75,1,0,1.00
09/22/2005,04:28,1120.75,1120.75,1120.75,1120.75,11,0,11.00
09/22/2005,04:29,1121.00,1121.00,1121.00,1121.00,11,0,11.00
09/22/2005,04:30,1121.00,1121.25,1121.00,1121.00,139,2,141.00
09/22/2005,04:31,1121.00,1121.00,1121.00,1121.00,0,16,16.00
09/22/2005,04:32,1121.00,1121.25,1121.00,1121.25,1,2,3.00
09/22/2005,04:33,1121.25,1121.25,1121.25,1121.25,1,0,1.00
09/22/2005,04:34,1121.25,1121.25,1121.00,1121.00,150,2,152.00
09/22/2005,04:35,1121.50,1121.50,1121.25,1121.25,2,25,27.00
09/22/2005,04:36,1121.25,1121.25,1121.25,1121.25,0,6,6.00
09/22/2005,04:37,1121.00,1121.00,1121.00,1121.00,0,30,30.00
09/22/2005,04:38,1121.00,1121.00,1120.75,1121.00,14,5,19.00
09/22/2005,04:39,1121.00,1121.00,1121.00,1121.00,15,0,15.00
09/22/2005,04:40,1121.00,1121.25,1121.00,1121.25,22,0,22.00
09/22/2005,04:41,1121.00,1121.25,1121.00,1121.25,1,1,2.00
09/22/2005,04:43,1121.00,1121.00,1121.00,1121.00,0,1,1.00
09/22/2005,04:44,1121.00,1121.00,1121.00,1121.00,0,1,1.00
09/22/2005,04:45,1121.00,1121.50,1121.00,1121.50,310,11,321.00
09/22/2005,04:46,1121.50,1121.50,1121.50,1121.50,7,0,7.00
09/22/2005,04:47,1121.50,1121.50,1121.50,1121.50,7,0,7.00
09/22/2005,04:48,1121.50,1121.50,1121.50,1121.50,8,0,8.00
09/22/2005,04:49,1121.50,1121.50,1121.50,1121.50,22,0,22.00
09/22/2005,04:50,1121.50,1121.75,1121.50,1121.50,11,5,16.00
09/22/2005,04:51,1121.50,1121.50,1121.50,1121.50,0,35,35.00
09/22/2005,04:52,1121.50,1121.50,1121.50,1121.50,0,6,6.00
09/22/2005,04:53,1121.50,1121.50,1121.50,1121.50,0,25,25.00
09/22/2005,04:54,1121.75,1122.00,1121.75,1121.75,123,92,215.00
09/22/2005,04:55,1121.75,1121.75,1121.75,1121.75,0,20,20.00
09/22/2005,04:57,1121.75,1122.00,1121.75,1121.75,1,156,157.00
09/22/2005,04:58,1121.75,1121.75,1121.75,1121.75,0,9,9.00
09/22/2005,04:59,1121.50,1121.50,1121.25,1121.50,5,46,51.00
09/22/2005,05:00,1121.50,1121.75,1121.50,1121.50,9,1,10.00
09/22/2005,05:01,1121.50,1121.50,1121.50,1121.50,0,104,104.00
09/22/2005,05:02,1121.75,1121.75,1121.75,1121.75,28,0,28.00
09/22/2005,05:03,1121.75,1121.75,1121.75,1121.75,8,0,8.00
09/22/2005,05:04,1121.75,1121.75,1121.50,1121.75,56,7,63.00
09/22/2005,05:05,1121.75,1122.00,1121.75,1121.75,26,6,32.00
09/22/2005,05:06,1121.75,1121.75,1121.50,1121.50,0,24,24.00
09/22/2005,05:07,1121.50,1121.50,1121.25,1121.50,29,203,232.00
09/22/2005,05:09,1121.50,1121.50,1121.50,1121.50,2,0,2.00
09/22/2005,05:10,1121.50,1121.50,1121.50,1121.50,41,0,41.00
09/22/2005,05:12,1121.50,1121.50,1121.50,1121.50,128,0,128.00
09/22/2005,05:13,1121.50,1121.50,1121.50,1121.50,23,0,23.00
09/22/2005,05:14,1121.25,1121.50,1121.25,1121.25,1,6,7.00
09/22/2005,05:15,1121.25,1121.25,1121.25,1121.25,0,155,155.00
09/22/2005,05:16,1121.25,1121.25,1121.25,1121.25,0,116,116.00
09/22/2005,05:17,1121.25,1121.25,1121.25,1121.25,0,12,12.00
09/22/2005,05:18,1121.50,1121.50,1121.50,1121.50,30,0,30.00
09/22/2005,05:19,1121.50,1121.50,1121.25,1121.50,19,1,20.00
09/22/2005,05:20,1121.25,1121.25,1121.25,1121.25,0,6,6.00
09/22/2005,05:21,1121.25,1121.25,1121.25,1121.25,0,63,63.00
09/22/2005,05:26,1121.25,1121.25,1121.25,1121.25,0,5,5.00
09/22/2005,05:28,1121.25,1121.50,1121.25,1121.50,80,1,81.00
09/22/2005,05:29,1121.50,1121.50,1121.25,1121.25,125,4,129.00
09/22/2005,05:30,1121.50,1121.50,1121.25,1121.25,100,47,147.00
09/22/2005,05:31,1121.25,1121.50,1121.25,1121.50,22,1,23.00
09/22/2005,05:32,1121.50,1121.50,1121.50,1121.50,2,0,2.00
09/22/2005,05:33,1121.50,1121.50,1121.50,1121.50,25,0,25.00
09/22/2005,05:34,1121.50,1121.50,1121.50,1121.50,6,0,6.00
09/22/2005,05:35,1121.75,1121.75,1121.75,1121.75,12,0,12.00
09/22/2005,05:36,1121.75,1121.75,1121.75,1121.75,15,0,15.00
09/22/2005,05:37,1121.75,1121.75,1121.75,1121.75,73,0,73.00
09/22/2005,05:38,1121.75,1122.00,1121.75,1122.00,9,6,15.00
09/22/2005,05:39,1122.00,1122.00,1122.00,1122.00,46,0,46.00
09/22/2005,05:40,1122.00,1122.00,1122.00,1122.00,108,0,108.00
09/22/2005,05:41,1122.00,1122.00,1121.75,1121.75,45,14,59.00
09/22/2005,05:42,1121.75,1122.00,1121.75,1122.00,1,25,26.00
09/22/2005,05:43,1121.75,1121.75,1121.75,1121.75,0,1,1.00
09/22/2005,05:44,1121.75,1122.00,1121.75,1122.00,2,3,5.00
09/22/2005,05:45,1122.00,1122.25,1122.00,1122.00,85,21,106.00
09/22/2005,05:46,1122.00,1122.00,1122.00,1122.00,0,6,6.00
09/22/2005,05:47,1122.00,1122.25,1122.00,1122.25,23,2,25.00
09/22/2005,05:48,1122.00,1122.00,1121.75,1122.00,4,17,21.00
09/22/2005,05:49,1122.00,1122.00,1121.75,1121.75,107,1,108.00
09/22/2005,05:50,1122.00,1122.00,1122.00,1122.00,127,0,127.00
09/22/2005,05:51,1122.00,1122.00,1122.00,1122.00,1,0,1.00
09/22/2005,05:52,1121.75,1121.75,1121.50,1121.75,5,23,28.00
09/22/2005,05:53,1121.75,1121.75,1121.75,1121.75,10,0,10.00
09/22/2005,05:54,1121.75,1121.75,1121.75,1121.75,1,0,1.00
09/22/2005,05:55,1121.75,1121.75,1121.75,1121.75,48,0,48.00
09/22/2005,05:56,1121.50,1121.75,1121.50,1121.75,40,50,90.00
09/22/2005,05:59,1121.75,1121.75,1121.75,1121.75,30,0,30.00
09/22/2005,06:00,1122.00,1122.00,1122.00,1122.00,98,0,98.00
09/22/2005,06:01,1122.00,1122.25,1122.00,1122.00,112,8,120.00
09/22/2005,06:02,1122.25,1122.25,1122.25,1122.25,10,0,10.00
09/22/2005,06:03,1122.25,1122.25,1122.25,1122.25,11,0,11.00
09/22/2005,06:04,1122.00,1122.00,1122.00,1122.00,0,4,4.00
09/22/2005,06:05,1122.00,1122.00,1122.00,1122.00,0,92,92.00
09/22/2005,06:06,1121.75,1121.75,1121.75,1121.75,0,20,20.00
09/22/2005,06:07,1121.75,1121.75,1121.25,1121.50,52,424,476.00
09/22/2005,06:08,1121.25,1121.50,1121.00,1121.00,12,398,410.00
09/22/2005,06:09,1121.25,1121.50,1121.25,1121.50,31,0,31.00
09/22/2005,06:10,1121.25,1121.50,1121.25,1121.25,2,14,16.00
09/22/2005,06:11,1121.25,1121.25,1121.00,1121.00,0,36,36.00
09/22/2005,06:12,1121.00,1121.25,1120.75,1120.75,4,246,250.00
09/22/2005,06:13,1121.00,1121.25,1121.00,1121.00,3,163,166.00
09/22/2005,06:14,1121.00,1121.00,1121.00,1121.00,0,60,60.00
09/22/2005,06:15,1121.00,1121.25,1120.75,1121.25,23,167,190.00
09/22/2005,06:16,1121.25,1121.25,1121.25,1121.25,2,0,2.00
09/22/2005,06:17,1121.25,1121.25,1120.75,1121.00,31,111,142.00
09/22/2005,06:18,1120.75,1120.75,1120.75,1120.75,0,271,271.00
09/22/2005,06:19,1120.75,1121.00,1120.50,1121.00,38,10,48.00
09/22/2005,06:20,1121.00,1121.00,1120.75,1120.75,122,101,223.00
09/22/2005,06:21,1120.75,1121.00,1120.50,1120.75,5,266,271.00
09/22/2005,06:22,1120.75,1120.75,1120.75,1120.75,233,0,233.00
09/22/2005,06:23,1120.75,1120.75,1120.25,1120.25,13,394,407.00
09/22/2005,06:24,1120.50,1120.75,1120.50,1120.50,128,51,179.00
09/22/2005,06:25,1120.50,1120.75,1120.50,1120.50,3,14,17.00
09/22/2005,06:26,1120.50,1120.50,1120.50,1120.50,0,224,224.00
09/22/2005,06:27,1120.25,1120.50,1120.25,1120.50,128,2,130.00
09/22/2005,06:28,1120.75,1120.75,1120.50,1120.50,1,15,16.00
09/22/2005,06:29,1120.50,1120.75,1120.50,1120.50,1,66,67.00
09/22/2005,06:30,1120.25,1120.25,1120.00,1120.25,86,397,483.00
09/22/2005,06:31,1120.25,1120.25,1120.00,1120.25,321,41,362.00
09/22/2005,06:32,1120.25,1120.25,1119.75,1120.00,152,494,646.00
09/22/2005,06:33,1120.00,1120.00,1119.75,1120.00,65,121,186.00
09/22/2005,06:34,1120.00,1120.00,1120.00,1120.00,33,0,33.00
09/22/2005,06:35,1120.00,1120.00,1120.00,1120.00,20,0,20.00
09/22/2005,06:36,1120.00,1120.25,1119.75,1120.00,35,24,59.00
09/22/2005,06:37,1120.00,1120.25,1120.00,1120.00,1,9,10.00
09/22/2005,06:38,1120.00,1120.00,1119.75,1120.00,78,252,330.00
09/22/2005,06:39,1120.25,1120.25,1120.25,1120.25,57,0,57.00
09/22/2005,06:40,1120.25,1120.25,1120.25,1120.25,142,0,142.00
09/22/2005,06:41,1120.50,1120.50,1120.25,1120.50,5,1,6.00
09/22/2005,06:42,1120.25,1120.25,1120.25,1120.25,0,10,10.00
09/22/2005,06:43,1120.50,1120.50,1120.25,1120.25,3,25,28.00
09/22/2005,06:44,1120.50,1120.75,1120.50,1120.50,1737,50,1787.00
09/22/2005,06:45,1120.25,1120.50,1120.25,1120.25,10,35,45.00
09/22/2005,06:46,1120.50,1120.50,1120.50,1120.50,1,0,1.00
09/22/2005,06:47,1120.25,1120.50,1120.25,1120.50,151,76,227.00
09/22/2005,06:48,1120.50,1120.50,1120.25,1120.50,587,10,597.00
09/22/2005,06:49,1120.50,1120.50,1120.25,1120.25,3,40,43.00
09/22/2005,06:50,1120.50,1120.75,1120.50,1120.50,393,1,394.00
09/22/2005,06:51,1120.50,1120.75,1120.50,1120.75,26,170,196.00
09/22/2005,06:52,1120.75,1120.75,1120.75,1120.75,12,0,12.00
09/22/2005,06:53,1120.75,1120.75,1120.50,1120.75,232,5,237.00
09/22/2005,06:54,1120.75,1121.00,1120.75,1120.75,2,3,5.00
09/22/2005,06:55,1120.75,1120.75,1120.75,1120.75,0,85,85.00
09/22/2005,06:56,1120.75,1120.75,1120.75,1120.75,0,2,2.00
09/22/2005,06:57,1120.50,1120.50,1120.50,1120.50,0,27,27.00
09/22/2005,06:58,1120.50,1120.50,1120.50,1120.50,0,151,151.00
09/22/2005,06:59,1120.50,1120.50,1120.50,1120.50,0,75,75.00
09/22/2005,07:00,1120.50,1120.75,1120.50,1120.75,10,1,11.00
09/22/2005,07:01,1120.75,1120.75,1120.50,1120.75,20,7,27.00
09/22/2005,07:02,1120.50,1120.50,1120.50,1120.50,0,26,26.00
09/22/2005,07:03,1120.50,1120.75,1120.25,1120.50,76,369,445.00
09/22/2005,07:04,1120.50,1120.50,1120.25,1120.50,40,50,90.00
09/22/2005,07:05,1120.25,1120.25,1120.25,1120.25,0,53,53.00
09/22/2005,07:06,1120.25,1120.50,1120.25,1120.50,1,122,123.00
09/22/2005,07:07,1120.25,1120.50,1120.25,1120.50,3,4,7.00
09/22/2005,07:08,1120.50,1120.50,1120.50,1120.50,10,0,10.00
09/22/2005,07:09,1120.25,1120.50,1120.25,1120.25,2,86,88.00
09/22/2005,07:10,1120.50,1120.50,1120.25,1120.25,5,10,15.00
09/22/2005,07:11,1120.50,1120.50,1120.50,1120.50,5,0,5.00
09/22/2005,07:12,1120.25,1120.25,1120.25,1120.25,0,2,2.00
09/22/2005,07:13,1120.25,1120.25,1120.00,1120.00,0,344,344.00
09/22/2005,07:14,1120.00,1120.25,1119.75,1120.00,80,467,547.00
09/22/2005,07:15,1119.75,1119.75,1119.75,1119.75,0,4,4.00
09/22/2005,07:16,1119.75,1120.00,1119.50,1119.50,614,664,1278.00
09/22/2005,07:17,1119.75,1119.75,1119.50,1119.75,513,15,528.00
09/22/2005,07:18,1119.75,1119.75,1119.50,1119.75,34,58,92.00
09/22/2005,07:19,1119.75,1120.00,1119.75,1120.00,204,115,319.00
09/22/2005,07:20,1120.00,1120.00,1119.75,1119.75,1,145,146.00
09/22/2005,07:21,1119.75,1120.00,1119.50,1120.00,172,27,199.00
09/22/2005,07:22,1119.75,1120.00,1119.75,1120.00,65,4,69.00
09/22/2005,07:23,1120.00,1120.00,1119.75,1119.75,74,10,84.00
09/22/2005,07:24,1120.00,1120.00,1119.75,1120.00,6,5,11.00
09/22/2005,07:25,1119.75,1120.00,1119.75,1120.00,49,6,55.00
09/22/2005,07:26,1120.00,1120.25,1120.00,1120.25,300,1,301.00
09/22/2005,07:27,1120.00,1120.00,1120.00,1120.00,0,154,154.00
09/22/2005,07:28,1120.00,1120.25,1119.75,1120.25,123,2,125.00
09/22/2005,07:29,1120.25,1120.50,1120.00,1120.25,285,5,290.00
09/22/2005,07:30,1120.25,1120.25,1119.75,1120.00,89,144,233.00
09/22/2005,07:31,1120.25,1120.25,1119.75,1120.00,140,66,206.00
09/22/2005,07:32,1120.00,1120.25,1120.00,1120.25,102,9,111.00
09/22/2005,07:33,1120.25,1120.25,1120.00,1120.25,40,271,311.00
09/22/2005,07:34,1120.00,1120.25,1119.75,1120.00,188,56,244.00
09/22/2005,07:35,1120.00,1120.25,1120.00,1120.25,34,5,39.00
09/22/2005,07:36,1120.25,1120.50,1120.25,1120.50,152,0,152.00
09/22/2005,07:37,1120.50,1120.75,1120.50,1120.75,300,0,300.00
09/22/2005,07:38,1120.50,1121.00,1120.50,1121.00,326,2,328.00
09/22/2005,07:39,1120.75,1121.00,1120.75,1121.00,253,41,294.00
09/22/2005,07:40,1121.00,1121.00,1120.75,1120.75,11,18,29.00
09/22/2005,07:41,1121.00,1121.25,1120.75,1121.00,182,157,339.00
09/22/2005,07:42,1121.00,1121.25,1120.75,1121.00,157,86,243.00
09/22/2005,07:43,1121.25,1121.25,1121.00,1121.00,5,262,267.00
09/22/2005,07:44,1121.00,1121.50,1121.00,1121.50,351,53,404.00
09/22/2005,07:45,1121.50,1121.75,1121.00,1121.75,1096,168,1264.00
09/22/2005,07:46,1121.50,1122.00,1121.50,1121.75,1064,37,1101.00
09/22/2005,07:47,1122.00,1122.25,1121.75,1121.75,667,448,1115.00
09/22/2005,07:48,1122.00,1122.50,1122.00,1122.25,735,269,1004.00
09/22/2005,07:49,1122.25,1122.50,1122.00,1122.00,74,123,197.00
09/22/2005,07:50,1122.00,1122.25,1122.00,1122.25,289,87,376.00
09/22/2005,07:51,1122.25,1122.50,1122.00,1122.25,160,76,236.00
09/22/2005,07:52,1122.25,1122.25,1122.00,1122.00,178,83,261.00
09/22/2005,07:53,1122.00,1122.25,1122.00,1122.00,1,84,85.00
09/22/2005,07:54,1122.00,1122.00,1121.75,1121.75,2,165,167.00
09/22/2005,07:55,1122.00,1122.00,1121.75,1122.00,2,94,96.00
09/22/2005,07:56,1122.00,1122.00,1121.75,1121.75,10,26,36.00
09/22/2005,07:57,1121.75,1122.25,1121.75,1122.25,341,1,342.00
09/22/2005,07:58,1122.00,1122.25,1122.00,1122.00,18,174,192.00
09/22/2005,07:59,1122.25,1122.25,1122.00,1122.00,13,165,178.00
09/22/2005,08:00,1121.75,1122.00,1121.75,1122.00,17,204,221.00
09/22/2005,08:01,1122.00,1122.00,1121.75,1122.00,194,1,195.00
09/22/2005,08:02,1121.75,1122.00,1121.50,1121.75,9,354,363.00
09/22/2005,08:03,1121.50,1121.75,1121.50,1121.75,195,2,197.00
09/22/2005,08:04,1121.75,1121.75,1121.50,1121.75,40,1,41.00
09/22/2005,08:05,1121.50,1121.75,1121.50,1121.50,19,211,230.00
09/22/2005,08:06,1121.25,1121.25,1121.00,1121.00,317,289,606.00
09/22/2005,08:07,1121.00,1121.25,1121.00,1121.25,18,71,89.00
09/22/2005,08:08,1121.25,1121.25,1121.00,1121.25,212,3,215.00
09/22/2005,08:09,1121.25,1121.50,1121.25,1121.25,12,1,13.00
09/22/2005,08:10,1121.50,1121.50,1121.25,1121.50,27,5,32.00
09/22/2005,08:11,1121.50,1121.50,1121.25,1121.50,12,2,14.00
09/22/2005,08:12,1121.25,1121.50,1121.25,1121.25,5,193,198.00
09/22/2005,08:13,1121.25,1121.50,1121.25,1121.50,12,16,28.00
09/22/2005,08:14,1121.50,1121.50,1121.25,1121.25,23,103,126.00
09/22/2005,08:15,1121.25,1121.75,1121.25,1121.75,219,79,298.00
09/22/2005,08:16,1121.75,1122.00,1121.50,1121.75,532,28,560.00
09/22/2005,08:17,1122.00,1122.25,1121.75,1122.25,250,25,275.00
09/22/2005,08:18,1122.00,1122.25,1122.00,1122.25,10,106,116.00
09/22/2005,08:19,1122.25,1122.25,1122.00,1122.00,2,62,64.00
09/22/2005,08:20,1122.25,1122.50,1122.00,1122.25,543,9,552.00
09/22/2005,08:21,1122.25,1122.50,1122.25,1122.25,7,46,53.00
09/22/2005,08:22,1122.50,1122.50,1122.00,1122.00,6,293,299.00
09/22/2005,08:23,1122.00,1122.25,1122.00,1122.25,29,120,149.00
09/22/2005,08:24,1122.00,1122.25,1122.00,1122.25,149,277,426.00
09/22/2005,08:25,1122.00,1122.25,1122.00,1122.25,51,62,113.00
09/22/2005,08:26,1122.00,1122.25,1122.00,1122.25,53,77,130.00
09/22/2005,08:27,1122.00,1122.25,1122.00,1122.25,118,61,179.00
09/22/2005,08:28,1122.25,1122.75,1122.25,1122.75,847,115,962.00
09/22/2005,08:29,1122.75,1122.75,1122.25,1122.50,392,386,778.00
09/22/2005,08:30,1122.25,1123.00,1122.25,1122.75,1044,1865,2909.00
09/22/2005,08:31,1122.75,1123.50,1122.50,1123.25,4973,2005,6978.00
09/22/2005,08:32,1123.25,1124.00,1123.25,1123.50,3412,2904,6316.00
09/22/2005,08:33,1123.50,1124.00,1123.25,1123.25,3687,1231,4918.00
09/22/2005,08:34,1123.25,1123.75,1123.25,1123.25,2457,2204,4661.00
09/22/2005,08:35,1123.25,1123.75,1123.25,1123.50,1165,2447,3612.00
09/22/2005,08:36,1123.50,1123.50,1122.75,1123.00,591,2549,3140.00
09/22/2005,08:37,1123.00,1123.00,1122.50,1122.50,685,986,1671.00
09/22/2005,08:38,1122.50,1123.00,1122.25,1122.25,1512,2378,3890.00
09/22/2005,08:39,1122.25,1122.75,1122.25,1122.50,1084,1307,2391.00
09/22/2005,08:40,1122.50,1122.75,1122.00,1122.00,933,3449,4382.00
09/22/2005,08:41,1122.00,1122.25,1121.50,1121.50,1570,2794,4364.00
09/22/2005,08:42,1121.75,1121.75,1120.50,1120.75,743,7159,7902.00
09/22/2005,08:43,1120.75,1121.00,1120.25,1120.25,658,2985,3643.00
09/22/2005,08:44,1120.25,1120.50,1119.00,1119.75,4463,7058,11521.00
09/22/2005,08:45,1119.75,1120.00,1119.00,1119.25,2757,4430,7187.00
09/22/2005,08:46,1119.25,1119.75,1119.00,1119.75,2171,1957,4128.00
09/22/2005,08:47,1119.75,1120.25,1119.50,1120.00,3492,611,4103.00
09/22/2005,08:48,1120.00,1120.25,1119.75,1120.25,2409,1374,3783.00
09/22/2005,08:49,1120.25,1120.75,1120.00,1120.75,3405,1565,4970.00
09/22/2005,08:50,1121.00,1121.00,1120.50,1120.75,1612,1529,3141.00
09/22/2005,08:51,1120.50,1120.75,1120.00,1120.25,1159,2875,4034.00
09/22/2005,08:52,1120.25,1120.50,1119.75,1120.25,734,467,1201.00
09/22/2005,08:53,1120.25,1120.50,1120.00,1120.25,945,790,1735.00
09/22/2005,08:54,1120.25,1120.75,1120.25,1120.75,1019,52,1071.00
09/22/2005,08:55,1120.75,1121.25,1120.50,1121.00,3300,1154,4454.00
09/22/2005,08:56,1121.00,1121.75,1120.75,1121.25,3243,2258,5501.00
09/22/2005,08:57,1121.25,1122.00,1121.00,1121.75,2304,801,3105.00
09/22/2005,08:58,1121.75,1122.25,1121.50,1122.00,2151,1153,3304.00
09/22/2005,08:59,1122.00,1123.00,1122.00,1122.75,4074,2976,7050.00
09/22/2005,09:00,1122.75,1123.50,1122.75,1123.50,2842,1787,4629.00
09/22/2005,09:01,1123.50,1123.75,1123.00,1123.25,3162,3888,7050.00
09/22/2005,09:02,1123.50,1125.00,1123.25,1125.00,9746,1730,11476.00
09/22/2005,09:03,1124.75,1125.75,1124.75,1125.50,10312,6633,16945.00
09/22/2005,09:04,1125.50,1125.75,1124.00,1124.25,2175,6283,8458.00
09/22/2005,09:05,1124.00,1124.50,1123.75,1124.50,3655,3465,7120.00
09/22/2005,09:06,1124.50,1125.25,1124.25,1125.25,6363,1231,7594.00
09/22/2005,09:07,1125.25,1125.50,1124.50,1124.75,885,1918,2803.00
09/22/2005,09:08,1124.75,1125.00,1124.25,1124.50,1552,1239,2791.00
09/22/2005,09:09,1124.50,1124.75,1124.25,1124.25,1046,1161,2207.00
09/22/2005,09:10,1124.50,1125.00,1124.25,1124.50,858,929,1787.00
09/22/2005,09:11,1124.50,1125.25,1124.50,1125.00,1904,3733,5637.00
09/22/2005,09:12,1125.00,1126.25,1124.75,1125.50,6388,2278,8666.00
09/22/2005,09:13,1125.75,1126.50,1125.50,1126.00,7683,3719,11402.00
09/22/2005,09:14,1126.00,1126.75,1125.75,1126.75,4965,2136,7101.00
09/22/2005,09:15,1126.75,1127.00,1126.00,1126.25,4712,5281,9993.00
09/22/2005,09:16,1126.25,1126.25,1125.50,1125.75,2061,3638,5699.00
09/22/2005,09:17,1125.75,1126.00,1125.25,1125.25,735,2263,2998.00
09/22/2005,09:18,1125.25,1125.50,1125.00,1125.50,2635,2490,5125.00
09/22/2005,09:19,1125.50,1125.75,1125.25,1125.50,652,784,1436.00
09/22/2005,09:20,1125.50,1125.50,1124.50,1124.50,64,4072,4136.00
09/22/2005,09:21,1124.75,1124.75,1124.00,1124.00,752,3703,4455.00
09/22/2005,09:22,1124.00,1124.25,1123.75,1124.25,1591,1090,2681.00
09/22/2005,09:23,1124.00,1124.75,1123.75,1123.75,1624,2403,4027.00
09/22/2005,09:24,1124.00,1125.00,1124.00,1124.75,3133,1527,4660.00
09/22/2005,09:25,1124.75,1125.00,1124.50,1124.75,348,1271,1619.00
09/22/2005,09:26,1124.75,1124.75,1124.00,1124.25,270,1418,1688.00
09/22/2005,09:27,1124.25,1124.50,1123.75,1124.00,437,1609,2046.00
09/22/2005,09:28,1124.25,1124.25,1123.00,1123.25,1857,5811,7668.00
09/22/2005,09:29,1123.25,1123.75,1123.00,1123.25,1559,781,2340.00
09/22/2005,09:30,1123.50,1124.25,1123.25,1123.75,1726,1470,3196.00
09/22/2005,09:31,1123.75,1124.75,1123.75,1124.25,2275,1781,4056.00
09/22/2005,09:32,1124.25,1124.50,1123.25,1123.75,1262,1348,2610.00
09/22/2005,09:33,1123.75,1124.00,1123.50,1123.50,599,752,1351.00
09/22/2005,09:34,1123.50,1124.00,1123.25,1123.75,1334,291,1625.00
09/22/2005,09:35,1123.75,1124.50,1123.75,1124.25,2704,537,3241.00
09/22/2005,09:36,1124.25,1124.50,1124.00,1124.50,507,60,567.00
09/22/2005,09:37,1124.25,1125.25,1124.00,1124.75,3184,1435,4619.00
09/22/2005,09:38,1124.75,1125.50,1124.75,1124.75,1040,1874,2914.00
09/22/2005,09:39,1124.50,1125.00,1124.25,1124.50,665,909,1574.00
09/22/2005,09:40,1124.50,1125.00,1124.50,1125.00,1157,46,1203.00
09/22/2005,09:41,1124.75,1125.00,1123.75,1123.75,525,2415,2940.00
09/22/2005,09:42,1124.00,1124.75,1123.75,1124.00,1826,1485,3311.00
09/22/2005,09:43,1123.75,1124.50,1123.75,1124.25,424,268,692.00
09/22/2005,09:44,1124.00,1125.00,1124.00,1125.00,1257,120,1377.00
09/22/2005,09:45,1124.75,1125.75,1124.75,1125.00,2650,1456,4106.00
09/22/2005,09:46,1125.00,1125.00,1124.00,1124.50,534,1447,1981.00
09/22/2005,09:47,1124.25,1124.50,1123.50,1123.75,1072,1964,3036.00
09/22/2005,09:48,1123.75,1124.50,1123.75,1124.25,1812,521,2333.00
09/22/2005,09:49,1124.00,1124.25,1123.75,1124.00,676,665,1341.00
09/22/2005,09:50,1124.00,1124.25,1123.25,1123.50,426,1922,2348.00
09/22/2005,09:51,1123.25,1123.75,1123.25,1123.50,522,1400,1922.00
09/22/2005,09:52,1123.50,1123.50,1123.00,1123.25,1371,625,1996.00
09/22/2005,09:53,1123.25,1123.50,1122.25,1122.50,1501,4418,5919.00
09/22/2005,09:54,1122.75,1122.75,1122.25,1122.75,1615,1762,3377.00
09/22/2005,09:55,1122.50,1123.00,1122.50,1122.75,613,251,864.00
09/22/2005,09:56,1122.50,1123.00,1122.25,1123.00,910,801,1711.00
09/22/2005,09:57,1122.75,1123.00,1122.50,1122.50,1246,336,1582.00
09/22/2005,09:58,1122.50,1122.75,1122.00,1122.25,892,1802,2694.00
09/22/2005,09:59,1122.25,1122.75,1122.00,1122.75,999,418,1417.00
09/22/2005,10:00,1122.75,1122.75,1122.25,1122.25,328,1481,1809.00
09/22/2005,10:01,1122.25,1123.00,1122.25,1123.00,1596,431,2027.00
09/22/2005,10:02,1123.00,1123.50,1123.00,1123.50,3780,910,4690.00
09/22/2005,10:03,1123.50,1124.50,1123.50,1124.00,4867,1728,6595.00
09/22/2005,10:04,1124.00,1124.00,1123.25,1123.50,613,1725,2338.00
09/22/2005,10:05,1123.50,1123.50,1123.00,1123.00,242,799,1041.00
09/22/2005,10:06,1123.00,1123.25,1122.75,1123.00,748,1283,2031.00
09/22/2005,10:07,1123.00,1123.50,1122.75,1123.50,792,84,876.00
09/22/2005,10:08,1123.50,1123.50,1123.00,1123.25,697,766,1463.00
09/22/2005,10:09,1123.50,1123.50,1123.00,1123.50,707,141,848.00
09/22/2005,10:10,1123.75,1123.75,1122.75,1122.75,186,644,830.00
09/22/2005,10:11,1123.00,1123.25,1122.75,1123.00,630,1572,2202.00
09/22/2005,10:12,1123.00,1123.50,1122.75,1123.25,969,1167,2136.00
09/22/2005,10:13,1123.25,1124.00,1123.00,1124.00,2355,1152,3507.00
09/22/2005,10:14,1124.00,1124.25,1123.25,1123.25,401,1259,1660.00
09/22/2005,10:15,1123.50,1124.25,1123.25,1124.00,1409,119,1528.00
09/22/2005,10:16,1124.00,1124.25,1123.50,1123.50,221,645,866.00
09/22/2005,10:17,1123.50,1124.00,1123.50,1123.75,314,32,346.00
09/22/2005,10:18,1123.75,1123.75,1123.00,1123.50,800,902,1702.00
09/22/2005,10:19,1123.50,1124.50,1123.50,1124.25,2053,542,2595.00
09/22/2005,10:20,1124.25,1124.25,1123.75,1124.00,257,311,568.00
09/22/2005,10:21,1123.75,1123.75,1123.25,1123.25,820,1220,2040.00
09/22/2005,10:22,1123.25,1123.50,1123.25,1123.50,76,287,363.00
09/22/2005,10:23,1123.25,1123.50,1123.00,1123.25,53,505,558.00
09/22/2005,10:24,1123.25,1123.75,1123.25,1123.75,1475,244,1719.00
09/22/2005,10:25,1123.75,1124.25,1123.50,1123.50,519,585,1104.00
09/22/2005,10:26,1123.75,1123.75,1123.00,1123.00,550,1066,1616.00
09/22/2005,10:27,1123.00,1123.25,1122.25,1122.50,105,3432,3537.00
09/22/2005,10:28,1122.50,1122.50,1122.00,1122.25,1286,1537,2823.00
09/22/2005,10:29,1122.25,1122.50,1122.00,1122.25,822,334,1156.00
09/22/2005,10:30,1122.25,1122.75,1122.25,1122.75,398,55,453.00
09/22/2005,10:31,1122.75,1123.00,1122.00,1122.25,1082,1389,2471.00
09/22/2005,10:32,1122.25,1122.50,1121.25,1121.25,1635,5662,7297.00
09/22/2005,10:33,1121.25,1121.25,1120.50,1120.75,2472,3908,6380.00
09/22/2005,10:34,1120.75,1121.75,1120.75,1121.25,2622,1051,3673.00
09/22/2005,10:35,1121.25,1121.50,1121.00,1121.25,1931,951,2882.00
09/22/2005,10:36,1121.00,1121.50,1121.00,1121.50,710,170,880.00
09/22/2005,10:37,1121.50,1121.50,1120.75,1121.50,545,1722,2267.00
09/22/2005,10:38,1121.50,1121.50,1120.75,1121.25,1283,983,2266.00
09/22/2005,10:39,1121.25,1121.25,1120.50,1121.25,849,1297,2146.00
09/22/2005,10:40,1121.25,1121.50,1121.00,1121.00,270,256,526.00
09/22/2005,10:41,1121.25,1122.00,1121.25,1121.50,2541,863,3404.00
09/22/2005,10:42,1121.75,1122.00,1121.50,1121.75,602,43,645.00
09/22/2005,10:43,1121.75,1122.00,1121.50,1121.75,61,1343,1404.00
09/22/2005,10:44,1121.75,1121.75,1120.75,1120.75,225,1712,1937.00
09/22/2005,10:45,1120.75,1121.25,1120.75,1121.00,720,621,1341.00
09/22/2005,10:46,1121.00,1121.50,1120.75,1120.75,440,467,907.00
09/22/2005,10:47,1121.00,1121.25,1120.75,1121.00,473,285,758.00
09/22/2005,10:48,1121.00,1121.25,1120.50,1120.75,609,487,1096.00
09/22/2005,10:49,1120.75,1121.50,1120.75,1121.25,894,257,1151.00
09/22/2005,10:50,1121.25,1121.50,1121.00,1121.25,766,777,1543.00
09/22/2005,10:51,1121.25,1121.50,1121.00,1121.25,298,589,887.00
09/22/2005,10:52,1121.50,1121.75,1121.25,1121.25,1642,576,2218.00
09/22/2005,10:53,1121.25,1121.50,1121.00,1121.00,70,691,761.00
09/22/2005,10:54,1121.00,1121.25,1120.50,1121.00,667,1012,1679.00
09/22/2005,10:55,1121.00,1121.50,1121.00,1121.00,785,326,1111.00
09/22/2005,10:56,1121.00,1121.25,1120.75,1121.00,598,116,714.00
09/22/2005,10:57,1121.25,1122.25,1121.25,1122.00,3369,89,3458.00
09/22/2005,10:58,1122.00,1122.50,1122.00,1122.00,1581,968,2549.00
09/22/2005,10:59,1122.00,1122.50,1122.00,1122.25,550,516,1066.00
09/22/2005,11:00,1122.25,1122.25,1121.75,1122.00,421,301,722.00
09/22/2005,11:01,1122.00,1122.25,1121.00,1121.00,441,1546,1987.00
09/22/2005,11:02,1121.25,1121.25,1120.00,1120.25,1639,3303,4942.00
09/22/2005,11:03,1120.25,1120.50,1119.25,1119.75,1196,4521,5717.00
09/22/2005,11:04,1119.75,1120.25,1119.50,1120.25,1621,625,2246.00
09/22/2005,11:05,1120.25,1120.50,1120.00,1120.25,472,655,1127.00
09/22/2005,11:06,1120.00,1120.25,1119.75,1120.00,993,397,1390.00
09/22/2005,11:07,1120.00,1120.25,1119.75,1119.75,116,555,671.00
09/22/2005,11:08,1120.00,1120.25,1119.75,1119.75,327,636,963.00
09/22/2005,11:09,1119.75,1120.00,1118.75,1119.00,1340,3685,5025.00
09/22/2005,11:10,1119.25,1119.75,1119.00,1119.25,1122,1035,2157.00
09/22/2005,11:11,1119.00,1119.25,1118.50,1118.75,2373,3121,5494.00
09/22/2005,11:12,1119.00,1119.00,1118.50,1118.50,570,1808,2378.00
09/22/2005,11:13,1118.75,1119.00,1118.50,1119.00,1065,92,1157.00
09/22/2005,11:14,1119.00,1119.75,1118.75,1119.50,1891,807,2698.00
09/22/2005,11:15,1119.25,1119.50,1119.25,1119.25,481,223,704.00
09/22/2005,11:16,1119.25,1119.50,1119.00,1119.00,900,402,1302.00
09/22/2005,11:17,1119.00,1119.25,1118.75,1119.00,817,329,1146.00
09/22/2005,11:18,1119.25,1119.25,1118.75,1118.75,254,535,789.00
09/22/2005,11:19,1119.00,1119.00,1118.50,1118.50,369,625,994.00
09/22/2005,11:20,1118.50,1119.00,1118.50,1118.50,735,620,1355.00
09/22/2005,11:21,1118.75,1118.75,1118.00,1118.00,530,2168,2698.00
09/22/2005,11:22,1118.25,1118.50,1117.75,1118.00,1976,1776,3752.00
09/22/2005,11:23,1118.00,1118.25,1118.00,1118.00,210,574,784.00
09/22/2005,11:24,1118.00,1118.50,1118.00,1118.00,903,713,1616.00
09/22/2005,11:25,1118.25,1118.50,1118.00,1118.50,1030,197,1227.00
09/22/2005,11:26,1118.50,1119.50,1118.50,1119.00,3739,1588,5327.00
09/22/2005,11:27,1119.00,1119.25,1118.50,1119.00,682,1716,2398.00
09/22/2005,11:28,1118.75,1119.00,1118.50,1118.50,797,1095,1892.00
09/22/2005,11:29,1118.50,1120.25,1118.50,1119.75,4910,1057,5967.00
09/22/2005,11:30,1119.75,1120.25,1119.50,1119.75,1737,766,2503.00
09/22/2005,11:31,1119.75,1120.25,1119.75,1120.00,891,437,1328.00
09/22/2005,11:32,1119.75,1120.50,1119.75,1120.25,805,338,1143.00
09/22/2005,11:33,1120.50,1120.75,1120.00,1120.25,1826,1474,3300.00
09/22/2005,11:34,1120.50,1120.75,1120.25,1120.50,1047,272,1319.00
09/22/2005,11:35,1120.75,1120.75,1120.25,1120.50,1391,742,2133.00
09/22/2005,11:36,1120.25,1120.50,1120.25,1120.50,155,354,509.00
09/22/2005,11:37,1120.25,1120.75,1120.25,1120.25,1252,682,1934.00
09/22/2005,11:38,1120.50,1120.75,1120.25,1120.75,257,168,425.00
09/22/2005,11:39,1120.50,1120.75,1120.50,1120.50,17,639,656.00
09/22/2005,11:40,1120.50,1121.25,1120.25,1120.75,1419,718,2137.00
09/22/2005,11:41,1120.75,1121.00,1120.50,1120.75,407,572,979.00
09/22/2005,11:42,1120.50,1120.75,1120.25,1120.50,105,615,720.00
09/22/2005,11:43,1120.50,1120.75,1120.00,1120.00,250,725,975.00
09/22/2005,11:44,1120.00,1120.50,1120.00,1120.25,371,294,665.00
09/22/2005,11:45,1120.25,1120.50,1120.25,1120.50,268,4,272.00
09/22/2005,11:46,1120.50,1120.75,1120.25,1120.50,457,229,686.00
09/22/2005,11:47,1120.50,1120.75,1120.25,1120.25,288,135,423.00
09/22/2005,11:48,1120.25,1120.75,1120.25,1120.50,270,81,351.00
09/22/2005,11:49,1120.50,1121.50,1120.50,1121.00,2839,620,3459.00
09/22/2005,11:50,1121.25,1121.50,1121.00,1121.25,684,508,1192.00
09/22/2005,11:51,1121.25,1121.25,1120.25,1120.50,664,1627,2291.00
09/22/2005,11:52,1120.50,1121.00,1120.25,1120.75,833,375,1208.00
09/22/2005,11:53,1121.00,1121.00,1120.50,1121.00,309,469,778.00
09/22/2005,11:54,1120.75,1121.00,1120.75,1121.00,69,105,174.00
09/22/2005,11:55,1121.00,1121.25,1120.75,1121.00,1253,402,1655.00
09/22/2005,11:56,1121.00,1121.50,1120.75,1121.00,1099,305,1404.00
09/22/2005,11:57,1121.25,1122.25,1121.25,1122.25,2391,1080,3471.00
09/22/2005,11:58,1122.25,1122.25,1121.75,1122.00,779,1180,1959.00
09/22/2005,11:59,1121.75,1122.25,1121.50,1122.00,878,651,1529.00
09/22/2005,12:00,1122.00,1122.00,1121.75,1122.00,537,240,777.00
09/22/2005,12:01,1122.00,1122.00,1121.75,1122.00,737,16,753.00
09/22/2005,12:02,1121.75,1122.25,1121.50,1121.75,1907,912,2819.00
09/22/2005,12:03,1121.75,1121.75,1121.25,1121.25,113,1843,1956.00
09/22/2005,12:04,1121.50,1121.75,1121.25,1121.25,486,209,695.00
09/22/2005,12:05,1121.50,1121.50,1121.25,1121.25,8,280,288.00
09/22/2005,12:06,1121.25,1121.50,1121.00,1121.25,856,1126,1982.00
09/22/2005,12:07,1121.25,1121.25,1121.00,1121.00,12,825,837.00
09/22/2005,12:08,1121.00,1121.00,1120.75,1121.00,139,255,394.00
09/22/2005,12:09,1120.75,1121.00,1120.75,1120.75,54,156,210.00
09/22/2005,12:10,1121.00,1121.50,1120.75,1121.25,1152,372,1524.00
09/22/2005,12:11,1121.50,1121.50,1121.25,1121.25,53,287,340.00
09/22/2005,12:12,1121.25,1122.00,1121.25,1121.75,1038,338,1376.00
09/22/2005,12:13,1122.00,1122.25,1121.75,1122.25,835,147,982.00
09/22/2005,12:14,1122.25,1123.75,1122.00,1123.50,5997,1173,7170.00
09/22/2005,12:15,1123.75,1123.75,1122.75,1123.25,1308,1513,2821.00
09/22/2005,12:16,1123.50,1123.50,1122.75,1123.00,993,1127,2120.00
09/22/2005,12:17,1123.00,1123.75,1122.75,1123.50,2197,664,2861.00
09/22/2005,12:18,1123.50,1124.75,1123.25,1124.50,4111,932,5043.00
09/22/2005,12:19,1124.50,1125.25,1124.25,1124.50,2859,2857,5716.00
09/22/2005,12:20,1124.50,1125.00,1124.25,1125.00,2390,802,3192.00
09/22/2005,12:21,1124.75,1125.00,1123.25,1123.75,962,3035,3997.00
09/22/2005,12:22,1123.75,1123.75,1123.25,1123.50,500,908,1408.00
09/22/2005,12:23,1123.75,1123.75,1123.50,1123.50,45,616,661.00
09/22/2005,12:24,1123.75,1124.25,1123.50,1124.00,1024,80,1104.00
09/22/2005,12:25,1124.00,1124.25,1123.75,1123.75,765,783,1548.00
09/22/2005,12:26,1123.75,1124.25,1123.75,1124.00,1086,345,1431.00
09/22/2005,12:27,1124.00,1124.00,1123.50,1124.00,1285,1122,2407.00
09/22/2005,12:28,1123.75,1124.00,1123.50,1123.75,250,781,1031.00
09/22/2005,12:29,1123.50,1123.75,1123.25,1123.50,258,880,1138.00
09/22/2005,12:30,1123.50,1123.50,1123.00,1123.25,961,1205,2166.00
09/22/2005,12:31,1123.25,1123.50,1123.00,1123.00,63,857,920.00
09/22/2005,12:32,1123.25,1123.75,1123.25,1123.75,1281,75,1356.00
09/22/2005,12:33,1123.50,1124.25,1123.50,1124.00,1161,318,1479.00
09/22/2005,12:34,1124.00,1124.00,1123.50,1123.75,340,356,696.00
09/22/2005,12:35,1123.50,1124.00,1123.50,1123.75,679,158,837.00
09/22/2005,12:36,1124.00,1124.25,1123.50,1123.50,917,773,1690.00
09/22/2005,12:37,1123.75,1123.75,1123.50,1123.75,569,64,633.00
09/22/2005,12:38,1123.75,1124.00,1123.50,1123.50,95,520,615.00
09/22/2005,12:39,1123.50,1124.75,1123.50,1124.50,4240,169,4409.00
09/22/2005,12:40,1124.50,1125.50,1124.25,1125.00,3871,1935,5806.00
09/22/2005,12:41,1124.75,1125.50,1124.75,1125.50,1359,597,1956.00
09/22/2005,12:42,1125.25,1127.25,1125.25,1126.75,9148,4404,13552.00
09/22/2005,12:43,1126.75,1127.75,1126.75,1127.25,7005,3053,10058.00
09/22/2005,12:44,1127.50,1128.75,1127.25,1128.00,8444,4717,13161.00
09/22/2005,12:45,1128.00,1128.50,1127.75,1128.00,3893,2521,6414.00
09/22/2005,12:46,1127.75,1128.50,1127.75,1128.00,3168,2413,5581.00
09/22/2005,12:47,1128.00,1128.50,1127.50,1127.75,1897,2703,4600.00
09/22/2005,12:48,1127.50,1128.25,1127.25,1127.50,2768,2794,5562.00
09/22/2005,12:49,1127.50,1127.50,1126.75,1127.00,1261,3271,4532.00
09/22/2005,12:50,1127.00,1127.00,1126.50,1126.75,2567,2003,4570.00
09/22/2005,12:51,1126.75,1126.75,1126.50,1126.50,1163,377,1540.00
09/22/2005,12:52,1126.75,1127.00,1126.50,1126.75,1588,1217,2805.00
09/22/2005,12:53,1126.75,1126.75,1126.00,1126.50,1848,2246,4094.00
09/22/2005,12:54,1126.25,1126.50,1126.00,1126.50,986,1135,2121.00
09/22/2005,12:55,1126.50,1126.75,1126.00,1126.00,1299,1587,2886.00
09/22/2005,12:56,1126.00,1127.50,1126.00,1127.25,3941,793,4734.00
09/22/2005,12:57,1127.00,1127.00,1126.25,1126.25,221,2036,2257.00
09/22/2005,12:58,1126.00,1126.50,1125.50,1125.50,1618,2196,3814.00
09/22/2005,12:59,1125.50,1126.25,1125.50,1125.75,1203,468,1671.00
09/22/2005,13:00,1126.00,1126.75,1125.75,1126.25,2267,1023,3290.00
09/22/2005,13:01,1126.25,1126.25,1125.75,1126.00,455,850,1305.00
09/22/2005,13:02,1126.00,1126.25,1125.75,1126.00,240,792,1032.00
09/22/2005,13:03,1125.75,1126.00,1125.00,1125.75,2125,3957,6082.00
09/22/2005,13:04,1125.75,1126.50,1125.50,1126.50,1853,601,2454.00
09/22/2005,13:05,1126.25,1127.00,1126.25,1126.50,1689,985,2674.00
09/22/2005,13:06,1126.75,1127.00,1126.50,1126.50,1187,1378,2565.00
09/22/2005,13:07,1126.50,1127.50,1126.25,1127.00,2251,1933,4184.00
09/22/2005,13:08,1127.25,1127.25,1126.25,1126.50,572,1579,2151.00
09/22/2005,13:09,1126.50,1127.25,1126.25,1126.25,1061,950,2011.00
09/22/2005,13:10,1126.25,1126.50,1125.75,1125.75,1327,1532,2859.00
09/22/2005,13:11,1126.00,1126.00,1125.50,1125.50,147,971,1118.00
09/22/2005,13:12,1125.50,1125.75,1124.25,1124.50,1773,4321,6094.00
09/22/2005,13:13,1124.75,1125.00,1124.25,1124.50,1254,1052,2306.00
09/22/2005,13:14,1124.50,1124.75,1124.25,1124.50,235,390,625.00
09/22/2005,13:15,1124.50,1124.50,1124.00,1124.50,452,2612,3064.00
09/22/2005,13:16,1124.50,1125.00,1124.25,1124.75,1006,364,1370.00
09/22/2005,13:17,1124.75,1125.00,1124.25,1125.00,374,637,1011.00
09/22/2005,13:18,1125.00,1125.00,1124.25,1124.75,461,573,1034.00
09/22/2005,13:19,1124.75,1125.25,1124.50,1125.00,1098,286,1384.00
09/22/2005,13:20,1125.00,1125.25,1124.50,1124.75,863,801,1664.00
09/22/2005,13:21,1124.75,1125.00,1124.75,1125.00,182,294,476.00
09/22/2005,13:22,1125.00,1125.50,1124.75,1125.50,1548,28,1576.00
09/22/2005,13:23,1125.75,1126.25,1125.75,1126.00,3747,1548,5295.00
09/22/2005,13:24,1126.00,1126.25,1125.50,1125.75,682,1276,1958.00
09/22/2005,13:25,1125.75,1125.75,1125.25,1125.25,313,993,1306.00
09/22/2005,13:26,1125.25,1125.75,1125.00,1125.50,807,906,1713.00
09/22/2005,13:27,1125.50,1125.75,1125.50,1125.75,118,257,375.00
09/22/2005,13:28,1125.75,1125.75,1125.25,1125.25,909,749,1658.00
09/22/2005,13:29,1125.50,1125.50,1124.75,1125.25,916,1757,2673.00
09/22/2005,13:30,1125.25,1125.50,1125.00,1125.00,476,500,976.00
09/22/2005,13:31,1125.00,1125.00,1124.50,1125.00,514,1161,1675.00
09/22/2005,13:32,1124.75,1125.25,1124.75,1125.25,474,26,500.00
09/22/2005,13:33,1125.25,1125.50,1124.75,1125.00,365,480,845.00
09/22/2005,13:34,1125.00,1125.25,1125.00,1125.00,35,34,69.00
09/22/2005,13:35,1125.00,1125.25,1124.75,1124.75,19,473,492.00
09/22/2005,13:36,1124.75,1125.00,1124.50,1124.50,13,791,804.00
09/22/2005,13:37,1124.75,1125.25,1124.50,1124.50,724,392,1116.00
09/22/2005,13:38,1124.50,1125.00,1123.75,1124.25,1322,3278,4600.00
09/22/2005,13:39,1124.25,1125.00,1124.25,1124.75,788,505,1293.00
09/22/2005,13:40,1124.75,1124.75,1124.25,1124.25,293,683,976.00
09/22/2005,13:41,1124.25,1125.25,1124.00,1124.50,1357,1736,3093.00
09/22/2005,13:42,1124.50,1125.75,1124.00,1125.50,3263,1525,4788.00
09/22/2005,13:43,1125.75,1126.00,1125.25,1126.00,1025,862,1887.00
09/22/2005,13:44,1125.75,1126.50,1125.75,1126.00,2196,846,3042.00
09/22/2005,13:45,1126.00,1126.25,1125.50,1125.50,191,896,1087.00
09/22/2005,13:46,1125.75,1126.00,1125.50,1125.75,371,29,400.00
09/22/2005,13:47,1126.00,1126.25,1125.75,1126.00,352,163,515.00
09/22/2005,13:48,1126.00,1126.00,1125.75,1126.00,56,71,127.00
09/22/2005,13:49,1125.75,1126.50,1125.75,1126.25,523,288,811.00
09/22/2005,13:50,1126.25,1126.25,1126.00,1126.00,100,42,142.00
09/22/2005,13:51,1126.25,1126.25,1125.25,1125.25,108,1924,2032.00
09/22/2005,13:52,1125.25,1125.50,1125.00,1125.50,319,858,1177.00
09/22/2005,13:53,1125.50,1125.75,1125.00,1125.25,739,746,1485.00
09/22/2005,13:54,1125.50,1126.25,1125.50,1125.75,1061,352,1413.00
09/22/2005,13:55,1126.00,1126.25,1125.75,1126.25,568,281,849.00
09/22/2005,13:56,1126.25,1126.50,1125.25,1125.25,613,1263,1876.00
09/22/2005,13:57,1125.25,1126.00,1125.25,1125.25,945,1018,1963.00
09/22/2005,13:58,1125.25,1126.00,1125.25,1125.75,532,47,579.00
09/22/2005,13:59,1125.75,1126.00,1125.50,1125.50,72,296,368.00
09/22/2005,14:00,1125.50,1125.75,1125.50,1125.50,2,445,447.00
09/22/2005,14:01,1125.75,1126.25,1125.50,1125.50,1147,709,1856.00
09/22/2005,14:02,1125.50,1126.25,1125.50,1126.00,685,146,831.00
09/22/2005,14:03,1125.75,1126.00,1125.50,1125.50,69,674,743.00
09/22/2005,14:04,1125.50,1125.75,1125.25,1125.50,121,322,443.00
09/22/2005,14:05,1125.50,1126.00,1125.25,1125.75,610,121,731.00
09/22/2005,14:06,1125.75,1125.75,1124.50,1124.50,1493,5057,6550.00
09/22/2005,14:07,1124.50,1124.75,1124.25,1124.50,1888,790,2678.00
09/22/2005,14:08,1124.50,1124.75,1124.00,1124.75,933,1454,2387.00
09/22/2005,14:09,1124.75,1126.50,1124.50,1126.25,6276,1936,8212.00
09/22/2005,14:10,1126.50,1126.75,1125.75,1126.00,944,1280,2224.00
09/22/2005,14:11,1126.00,1126.25,1125.75,1125.75,401,152,553.00
09/22/2005,14:12,1125.75,1126.25,1125.75,1125.75,392,544,936.00
09/22/2005,14:13,1126.00,1126.25,1125.75,1126.00,209,131,340.00
09/22/2005,14:14,1126.25,1126.25,1125.75,1125.75,55,209,264.00
09/22/2005,14:15,1125.75,1127.25,1125.75,1127.00,3035,422,3457.00
09/22/2005,14:16,1127.25,1127.50,1127.00,1127.25,1159,821,1980.00
09/22/2005,14:17,1127.00,1127.00,1126.50,1127.00,500,564,1064.00
09/22/2005,14:18,1126.75,1127.00,1126.25,1126.75,332,689,1021.00
09/22/2005,14:19,1126.50,1127.25,1126.50,1126.75,781,740,1521.00
09/22/2005,14:20,1126.75,1127.00,1126.75,1127.00,553,50,603.00
09/22/2005,14:21,1127.25,1128.00,1127.25,1128.00,3044,915,3959.00
09/22/2005,14:22,1128.25,1128.50,1127.75,1128.00,2346,1741,4087.00
09/22/2005,14:23,1128.25,1128.75,1128.00,1128.75,2194,708,2902.00
09/22/2005,14:24,1128.50,1129.00,1128.25,1128.50,2126,1884,4010.00
09/22/2005,14:25,1128.50,1129.25,1128.25,1129.25,2526,777,3303.00
09/22/2005,14:26,1129.00,1129.75,1129.00,1129.25,4402,2356,6758.00
09/22/2005,14:27,1129.00,1129.25,1128.75,1129.00,850,1206,2056.00
09/22/2005,14:28,1129.00,1129.25,1128.75,1128.75,405,2129,2534.00
09/22/2005,14:29,1128.75,1129.50,1128.75,1129.50,1469,399,1868.00
09/22/2005,14:30,1129.50,1129.50,1129.00,1129.00,627,461,1088.00
09/22/2005,14:31,1129.00,1129.25,1128.50,1128.50,479,1369,1848.00
09/22/2005,14:32,1128.50,1128.75,1128.25,1128.25,77,974,1051.00
09/22/2005,14:33,1128.25,1128.50,1128.00,1128.25,703,497,1200.00
09/22/2005,14:34,1128.50,1128.75,1128.25,1128.50,548,260,808.00
09/22/2005,14:35,1128.50,1128.50,1128.25,1128.50,264,998,1262.00
09/22/2005,14:36,1128.25,1128.75,1128.00,1128.25,588,866,1454.00
09/22/2005,14:37,1128.50,1128.50,1128.25,1128.50,116,376,492.00
09/22/2005,14:38,1128.50,1128.50,1127.75,1128.25,725,1286,2011.00
09/22/2005,14:39,1128.00,1128.25,1127.75,1128.00,684,662,1346.00
09/22/2005,14:40,1128.00,1128.50,1128.00,1128.25,1580,571,2151.00
09/22/2005,14:41,1128.25,1128.25,1127.50,1127.75,1151,1737,2888.00
09/22/2005,14:42,1127.75,1128.00,1127.50,1127.75,102,327,429.00
09/22/2005,14:43,1127.75,1128.00,1127.75,1128.00,208,738,946.00
09/22/2005,14:44,1127.75,1127.75,1127.50,1127.75,159,311,470.00
09/22/2005,14:45,1127.50,1128.00,1127.50,1128.00,717,589,1306.00
09/22/2005,14:46,1128.00,1128.50,1128.00,1128.25,1614,925,2539.00
09/22/2005,14:47,1128.25,1128.50,1128.00,1128.50,694,335,1029.00
09/22/2005,14:48,1128.50,1128.75,1128.25,1128.50,900,248,1148.00
09/22/2005,14:49,1128.25,1128.50,1128.00,1128.50,590,532,1122.00
09/22/2005,14:50,1128.50,1128.50,1128.00,1128.25,33,681,714.00
09/22/2005,14:51,1128.25,1128.25,1128.00,1128.25,116,119,235.00
09/22/2005,14:52,1128.00,1128.50,1128.00,1128.25,482,657,1139.00
09/22/2005,14:53,1128.50,1128.75,1128.25,1128.25,1265,352,1617.00
09/22/2005,14:54,1128.25,1128.75,1128.00,1128.25,1734,706,2440.00
09/22/2005,14:55,1128.50,1128.50,1128.00,1128.25,684,456,1140.00
09/22/2005,14:56,1128.25,1128.50,1128.00,1128.25,370,548,918.00
09/22/2005,14:57,1128.00,1128.25,1127.75,1128.00,59,1216,1275.00
09/22/2005,14:58,1127.75,1128.25,1127.75,1128.00,1010,934,1944.00
09/22/2005,14:59,1127.75,1128.00,1127.50,1127.75,1538,1604,3142.00
09/22/2005,15:00,1127.75,1128.00,1127.25,1127.50,2192,3636,5828.00
09/22/2005,15:01,1127.75,1128.00,1127.00,1127.25,2997,3131,6128.00
09/22/2005,15:02,1127.25,1127.75,1127.00,1127.25,895,978,1873.00
09/22/2005,15:03,1127.25,1127.25,1127.00,1127.00,194,534,728.00
09/22/2005,15:04,1127.00,1127.25,1126.50,1126.75,1337,3215,4552.00
09/22/2005,15:05,1126.75,1127.50,1126.75,1127.00,1886,666,2552.00
09/22/2005,15:06,1127.00,1127.25,1127.00,1127.00,288,262,550.00
09/22/2005,15:07,1127.00,1127.50,1126.75,1127.25,1290,714,2004.00
09/22/2005,15:08,1127.00,1127.50,1127.00,1127.50,559,261,820.00
09/22/2005,15:09,1127.25,1127.75,1127.25,1127.25,1016,582,1598.00
09/22/2005,15:10,1127.25,1127.50,1127.25,1127.25,126,214,340.00
09/22/2005,15:11,1127.25,1127.50,1127.00,1127.00,163,1024,1187.00
09/22/2005,15:12,1127.00,1127.25,1126.75,1127.00,23,1919,1942.00
09/22/2005,15:13,1127.00,1127.00,1126.75,1127.00,241,59,300.00
09/22/2005,15:14,1127.00,1127.00,1126.50,1126.75,905,1388,2293.00
09/22/2005,15:15,1126.75,1127.25,1126.50,1126.75,2043,1997,4040.00
09/22/2005,15:16,1126.75,1127.00,1126.75,1126.75,1,56,57.00
09/22/2005,15:31,1126.50,1126.75,1126.50,1126.50,66,372,438.00
09/22/2005,15:32,1126.50,1127.00,1126.50,1126.75,209,91,300.00
09/22/2005,15:33,1126.75,1126.75,1126.75,1126.75,190,0,190.00
09/22/2005,15:34,1126.75,1126.75,1126.50,1126.50,31,10,41.00
09/22/2005,15:35,1126.75,1126.75,1126.50,1126.50,1,1,2.00
09/22/2005,15:36,1126.75,1126.75,1126.75,1126.75,6,0,6.00
09/22/2005,15:37,1126.50,1126.75,1126.50,1126.75,75,5,80.00
09/22/2005,15:38,1126.75,1127.00,1126.75,1126.75,22,1,23.00
09/22/2005,15:39,1126.75,1126.75,1126.75,1126.75,0,2,2.00
09/22/2005,15:40,1127.00,1127.00,1126.75,1126.75,2,66,68.00
09/22/2005,15:41,1126.75,1126.75,1126.75,1126.75,0,15,15.00
09/22/2005,15:42,1126.75,1126.75,1126.50,1126.50,7,39,46.00
09/22/2005,15:43,1126.75,1126.75,1126.75,1126.75,7,0,7.00
09/22/2005,15:44,1126.50,1126.75,1126.50,1126.50,5,109,114.00
09/22/2005,15:46,1126.75,1126.75,1126.50,1126.75,8,3,11.00
09/22/2005,15:47,1126.75,1126.75,1126.50,1126.50,1,51,52.00
09/22/2005,15:48,1126.50,1126.50,1126.25,1126.50,12,176,188.00
09/22/2005,15:49,1126.50,1126.75,1126.50,1126.50,21,7,28.00
09/22/2005,15:50,1126.25,1126.25,1126.25,1126.25,0,41,41.00
09/22/2005,15:51,1126.25,1126.25,1126.25,1126.25,0,2,2.00
09/22/2005,15:52,1126.25,1126.25,1126.25,1126.25,0,54,54.00
09/22/2005,15:53,1126.50,1126.50,1126.25,1126.25,26,142,168.00
09/22/2005,15:54,1126.50,1126.50,1126.50,1126.50,2,0,2.00
09/22/2005,15:56,1126.50,1126.50,1126.50,1126.50,123,0,123.00
09/22/2005,15:57,1126.75,1126.75,1126.75,1126.75,6,0,6.00
09/22/2005,15:58,1126.50,1126.50,1126.50,1126.50,0,2,2.00
09/22/2005,15:59,1126.50,1126.50,1126.50,1126.50,0,10,10.00
09/22/2005,16:00,1126.75,1127.25,1126.75,1127.25,405,9,414.00
09/22/2005,17:01,1125.75,1126.00,1125.75,1125.75,436,6,442.00
09/22/2005,17:02,1125.75,1125.75,1125.75,1125.75,0,10,10.00
09/22/2005,17:03,1125.75,1125.75,1125.75,1125.75,0,9,9.00
09/22/2005,17:04,1125.75,1125.75,1125.75,1125.75,0,1,1.00
09/22/2005,17:05,1125.75,1125.75,1125.75,1125.75,0,1,1.00
09/22/2005,17:06,1125.75,1125.75,1125.75,1125.75,0,2,2.00
09/22/2005,17:07,1125.75,1125.75,1125.75,1125.75,0,1,1.00
09/22/2005,17:08,1125.75,1125.75,1125.75,1125.75,0,10,10.00
09/22/2005,17:09,1125.75,1125.75,1125.75,1125.75,0,52,52.00
09/22/2005,17:10,1125.75,1125.75,1125.75,1125.75,0,2,2.00
09/22/2005,17:13,1125.75,1125.75,1125.75,1125.75,0,25,25.00
09/22/2005,17:15,1126.00,1126.00,1126.00,1126.00,1,0,1.00
09/22/2005,17:16,1126.00,1126.00,1126.00,1126.00,8,0,8.00
09/22/2005,17:22,1125.75,1125.75,1125.75,1125.75,0,35,35.00
09/22/2005,17:24,1125.50,1125.50,1125.50,1125.50,0,1,1.00
09/22/2005,17:28,1125.75,1125.75,1125.75,1125.75,2,0,2.00
09/22/2005,17:29,1125.75,1125.75,1125.75,1125.75,17,0,17.00
09/22/2005,17:30,1125.75,1125.75,1125.50,1125.50,8,3,11.00
09/22/2005,17:31,1125.50,1125.75,1125.50,1125.75,3,5,8.00
09/22/2005,17:32,1125.50,1125.50,1125.50,1125.50,0,4,4.00
09/22/2005,17:34,1125.50,1125.75,1125.50,1125.75,1,2,3.00
09/22/2005,17:35,1125.75,1125.75,1125.75,1125.75,1,0,1.00
09/22/2005,17:37,1125.50,1125.50,1125.50,1125.50,0,1,1.00
09/22/2005,17:38,1125.75,1125.75,1125.75,1125.75,12,0,12.00
09/22/2005,17:42,1126.00,1126.00,1126.00,1126.00,5,0,5.00
09/22/2005,17:45,1125.75,1125.75,1125.75,1125.75,0,3,3.00
09/22/2005,17:46,1125.75,1125.75,1125.75,1125.75,0,10,10.00
09/22/2005,17:47,1125.75,1126.00,1125.75,1126.00,40,45,85.00
09/22/2005,17:49,1126.00,1126.00,1126.00,1126.00,7,0,7.00
09/22/2005,17:55,1125.75,1125.75,1125.75,1125.75,0,1,1.00
09/22/2005,17:58,1125.75,1125.75,1125.75,1125.75,0,62,62.00
09/22/2005,18:02,1125.75,1125.75,1125.75,1125.75,0,3,3.00
09/22/2005,18:04,1125.75,1125.75,1125.75,1125.75,0,20,20.00
09/22/2005,18:05,1126.00,1126.00,1126.00,1126.00,1,0,1.00
09/22/2005,18:07,1126.00,1126.00,1126.00,1126.00,2,0,2.00
09/22/2005,18:08,1125.75,1125.75,1125.75,1125.75,0,2,2.00
09/22/2005,18:09,1125.75,1125.75,1125.75,1125.75,0,1,1.00
09/22/2005,18:13,1125.75,1125.75,1125.75,1125.75,0,16,16.00
09/22/2005,18:14,1125.50,1125.50,1125.50,1125.50,0,10,10.00
09/22/2005,18:15,1125.75,1125.75,1125.75,1125.75,3,0,3.00
09/22/2005,18:16,1125.75,1125.75,1125.75,1125.75,1,0,1.00
09/22/2005,18:19,1125.75,1125.75,1125.75,1125.75,1,0,1.00
09/22/2005,18:20,1125.50,1125.50,1125.50,1125.50,0,80,80.00
09/22/2005,18:21,1125.75,1125.75,1125.75,1125.75,1,0,1.00
09/22/2005,18:22,1125.50,1125.50,1125.50,1125.50,0,61,61.00
09/22/2005,18:23,1125.50,1125.50,1125.50,1125.50,0,32,32.00
09/22/2005,18:24,1125.50,1125.50,1125.50,1125.50,0,5,5.00
09/22/2005,18:25,1125.50,1125.50,1125.50,1125.50,0,2,2.00
09/22/2005,18:27,1125.75,1125.75,1125.50,1125.50,21,2,23.00
09/22/2005,18:31,1125.75,1125.75,1125.75,1125.75,2,0,2.00
09/22/2005,18:32,1126.00,1126.00,1126.00,1126.00,1,0,1.00
09/22/2005,18:34,1126.00,1126.00,1126.00,1126.00,1,0,1.00
09/22/2005,18:35,1126.00,1126.00,1126.00,1126.00,2,0,2.00
09/22/2005,18:37,1125.75,1125.75,1125.75,1125.75,0,1,1.00
09/22/2005,18:42,1126.00,1126.00,1126.00,1126.00,1,0,1.00
09/22/2005,18:43,1126.00,1126.00,1126.00,1126.00,2,0,2.00
09/22/2005,18:46,1126.00,1126.00,1126.00,1126.00,3,0,3.00
09/22/2005,18:47,1125.75,1126.00,1125.75,1125.75,4,12,16.00
09/22/2005,18:48,1125.75,1125.75,1125.75,1125.75,0,5,5.00
09/22/2005,18:50,1125.75,1125.75,1125.75,1125.75,0,3,3.00
09/22/2005,18:51,1125.75,1125.75,1125.75,1125.75,0,15,15.00
09/22/2005,18:52,1125.75,1125.75,1125.75,1125.75,0,5,5.00
09/22/2005,18:53,1125.75,1125.75,1125.75,1125.75,0,3,3.00
09/22/2005,18:54,1125.75,1125.75,1125.75,1125.75,0,2,2.00
09/22/2005,18:58,1126.00,1126.00,1126.00,1126.00,9,0,9.00
09/22/2005,19:00,1126.25,1126.25,1126.00,1126.00,1,5,6.00
09/22/2005,19:01,1126.25,1126.25,1126.25,1126.25,1,0,1.00
09/22/2005,19:05,1126.00,1126.00,1126.00,1126.00,0,12,12.00
09/22/2005,19:06,1126.00,1126.00,1126.00,1126.00,0,10,10.00
09/22/2005,19:07,1126.00,1126.00,1126.00,1126.00,0,6,6.00
09/22/2005,19:08,1126.00,1126.00,1126.00,1126.00,0,2,2.00
09/22/2005,19:15,1126.00,1126.00,1126.00,1126.00,0,8,8.00
09/22/2005,19:16,1126.00,1126.00,1126.00,1126.00,0,4,4.00
09/22/2005,19:18,1125.75,1125.75,1125.75,1125.75,0,24,24.00
09/22/2005,19:19,1125.75,1125.75,1125.75,1125.75,0,4,4.00
09/22/2005,19:20,1125.75,1126.00,1125.75,1126.00,3,2,5.00
09/22/2005,19:21,1126.00,1126.00,1126.00,1126.00,1,0,1.00
09/22/2005,19:23,1126.00,1126.00,1126.00,1126.00,1,0,1.00
09/22/2005,19:24,1126.00,1126.00,1126.00,1126.00,5,0,5.00
09/22/2005,19:28,1126.00,1126.00,1125.75,1125.75,3,1,4.00
09/22/2005,19:29,1126.00,1126.00,1126.00,1126.00,9,0,9.00
09/22/2005,19:31,1126.00,1126.00,1126.00,1126.00,2,0,2.00
09/22/2005,19:32,1126.00,1126.00,1126.00,1126.00,3,0,3.00
09/22/2005,19:34,1126.00,1126.00,1126.00,1126.00,1,0,1.00
09/22/2005,19:35,1126.00,1126.00,1125.75,1125.75,5,1,6.00
09/22/2005,19:40,1126.00,1126.00,1126.00,1126.00,4,0,4.00
09/22/2005,19:47,1126.25,1126.25,1126.25,1126.25,5,0,5.00
09/22/2005,19:49,1126.00,1126.00,1126.00,1126.00,0,1,1.00
09/22/2005,20:05,1126.25,1126.25,1126.25,1126.25,1,0,1.00
09/22/2005,20:07,1126.00,1126.00,1126.00,1126.00,0,17,17.00
09/22/2005,20:08,1126.00,1126.00,1126.00,1126.00,0,11,11.00
09/22/2005,20:09,1126.00,1126.00,1126.00,1126.00,0,1,1.00
09/22/2005,20:11,1126.25,1126.25,1126.25,1126.25,2,0,2.00
09/22/2005,20:12,1126.00,1126.25,1126.00,1126.25,2,1,3.00
09/22/2005,20:13,1126.25,1126.25,1126.00,1126.00,4,4,8.00
09/22/2005,20:14,1126.00,1126.00,1126.00,1126.00,0,2,2.00
09/22/2005,20:18,1126.00,1126.00,1126.00,1126.00,0,24,24.00
09/22/2005,20:19,1126.00,1126.00,1126.00,1126.00,0,1,1.00
09/22/2005,20:22,1126.00,1126.00,1126.00,1126.00,0,20,20.00
09/22/2005,20:23,1126.00,1126.00,1126.00,1126.00,0,10,10.00
09/22/2005,20:24,1126.00,1126.00,1126.00,1126.00,0,1,1.00
09/22/2005,20:25,1126.00,1126.00,1126.00,1126.00,0,1,1.00
09/22/2005,20:28,1126.25,1126.25,1126.25,1126.25,2,0,2.00
09/22/2005,20:31,1126.00,1126.00,1125.75,1126.00,22,30,52.00
09/22/2005,20:34,1126.00,1126.00,1126.00,1126.00,1,0,1.00
09/22/2005,20:35,1126.00,1126.00,1126.00,1126.00,1,0,1.00
09/22/2005,20:36,1126.00,1126.00,1126.00,1126.00,4,0,4.00
09/22/2005,20:37,1126.00,1126.00,1126.00,1126.00,12,0,12.00
09/22/2005,20:38,1126.00,1126.00,1126.00,1126.00,23,0,23.00
09/22/2005,20:40,1126.00,1126.00,1126.00,1126.00,2,0,2.00
09/22/2005,20:44,1126.25,1126.25,1126.25,1126.25,5,0,5.00
09/22/2005,20:45,1126.25,1126.25,1126.25,1126.25,55,0,55.00
09/22/2005,20:46,1126.25,1126.25,1126.25,1126.25,36,0,36.00
09/22/2005,20:47,1126.25,1126.25,1126.25,1126.25,12,0,12.00
09/22/2005,20:48,1126.00,1126.00,1126.00,1126.00,0,12,12.00
09/22/2005,20:50,1126.00,1126.00,1126.00,1126.00,0,30,30.00
09/22/2005,20:51,1126.00,1126.00,1126.00,1126.00,0,6,6.00
09/22/2005,20:52,1126.25,1126.25,1126.25,1126.25,3,0,3.00
09/22/2005,20:54,1126.00,1126.00,1126.00,1126.00,0,13,13.00
09/22/2005,21:00,1126.00,1126.00,1126.00,1126.00,0,70,70.00
09/22/2005,21:08,1126.00,1126.00,1126.00,1126.00,0,1,1.00
09/22/2005,21:09,1126.00,1126.00,1126.00,1126.00,0,1,1.00
09/22/2005,21:10,1126.00,1126.00,1126.00,1126.00,0,10,10.00
09/22/2005,21:11,1126.00,1126.00,1126.00,1126.00,0,1,1.00
09/22/2005,21:12,1126.25,1126.25,1126.25,1126.25,1,0,1.00
09/22/2005,21:14,1126.25,1126.25,1126.25,1126.25,25,0,25.00
09/22/2005,21:15,1126.00,1126.00,1126.00,1126.00,0,24,24.00
09/22/2005,21:16,1126.00,1126.00,1126.00,1126.00,0,21,21.00
09/22/2005,21:18,1126.00,1126.00,1126.00,1126.00,0,2,2.00
09/22/2005,21:21,1126.00,1126.00,1126.00,1126.00,0,2,2.00
09/22/2005,21:22,1126.25,1126.25,1126.25,1126.25,1,0,1.00
09/22/2005,21:24,1126.00,1126.25,1126.00,1126.00,1,27,28.00
09/22/2005,21:25,1126.00,1126.00,1126.00,1126.00,0,2,2.00
09/22/2005,21:27,1126.00,1126.00,1126.00,1126.00,0,19,19.00
09/22/2005,21:30,1126.00,1126.00,1125.75,1125.75,0,6,6.00
09/22/2005,21:32,1126.00,1126.00,1126.00,1126.00,20,0,20.00
09/22/2005,21:33,1126.00,1126.00,1126.00,1126.00,5,0,5.00
09/22/2005,21:35,1126.00,1126.00,1126.00,1126.00,10,0,10.00
09/22/2005,21:36,1126.25,1126.25,1126.25,1126.25,1,0,1.00
09/22/2005,21:37,1126.00,1126.00,1126.00,1126.00,0,10,10.00
09/22/2005,21:41,1126.00,1126.00,1126.00,1126.00,0,1,1.00
09/22/2005,21:44,1126.25,1126.25,1126.25,1126.25,2,0,2.00
09/22/2005,21:46,1126.25,1126.25,1126.25,1126.25,1,0,1.00
09/22/2005,21:47,1126.00,1126.00,1126.00,1126.00,0,1,1.00
09/22/2005,21:51,1126.00,1126.00,1126.00,1126.00,0,1,1.00
09/22/2005,21:52,1126.25,1126.25,1126.00,1126.00,3,1,4.00
09/22/2005,21:53,1126.00,1126.00,1126.00,1126.00,0,7,7.00
09/22/2005,21:56,1126.00,1126.00,1126.00,1126.00,0,55,55.00
09/22/2005,21:58,1126.25,1126.25,1126.25,1126.25,1,0,1.00
09/22/2005,22:01,1126.00,1126.00,1126.00,1126.00,0,2,2.00
09/22/2005,22:04,1126.00,1126.00,1126.00,1126.00,0,2,2.00
09/22/2005,22:10,1126.25,1126.50,1126.25,1126.50,166,0,166.00
09/22/2005,22:11,1126.25,1126.25,1126.25,1126.25,0,4,4.00
09/22/2005,22:13,1126.25,1126.25,1126.25,1126.25,0,1,1.00
09/22/2005,22:15,1126.50,1126.50,1126.25,1126.25,5,1,6.00
09/22/2005,22:22,1126.50,1126.50,1126.50,1126.50,1,0,1.00
09/22/2005,22:23,1126.25,1126.50,1126.25,1126.50,167,5,172.00
09/22/2005,22:24,1126.50,1126.75,1126.50,1126.75,23,0,23.00
09/22/2005,22:25,1126.75,1126.75,1126.50,1126.50,1,20,21.00
09/22/2005,22:26,1126.50,1126.50,1126.50,1126.50,0,1,1.00
09/22/2005,22:28,1126.50,1126.50,1126.50,1126.50,0,3,3.00
09/22/2005,22:29,1126.50,1126.50,1126.50,1126.50,0,3,3.00
09/22/2005,22:32,1126.50,1126.50,1126.50,1126.50,0,4,4.00
09/22/2005,22:42,1126.50,1126.50,1126.50,1126.50,0,16,16.00
09/22/2005,22:45,1126.50,1126.50,1126.50,1126.50,0,1,1.00
09/22/2005,22:50,1126.50,1126.50,1126.50,1126.50,0,1,1.00
09/22/2005,22:51,1126.25,1126.25,1126.25,1126.25,0,22,22.00
09/22/2005,22:52,1126.25,1126.25,1126.25,1126.25,0,1,1.00
09/22/2005,22:55,1126.25,1126.25,1126.25,1126.25,0,3,3.00
09/22/2005,22:57,1126.25,1126.25,1126.25,1126.25,0,1,1.00
09/22/2005,23:03,1126.50,1126.50,1126.50,1126.50,2,0,2.00
09/22/2005,23:05,1126.25,1126.25,1126.25,1126.25,0,21,21.00
09/22/2005,23:09,1126.25,1126.50,1126.25,1126.50,3,5,8.00
09/22/2005,23:10,1126.50,1126.50,1126.25,1126.25,3,1,4.00
09/22/2005,23:12,1126.25,1126.25,1126.25,1126.25,0,1,1.00
09/22/2005,23:15,1126.25,1126.25,1126.25,1126.25,0,20,20.00
09/22/2005,23:16,1126.25,1126.25,1126.25,1126.25,0,2,2.00
09/22/2005,23:17,1126.50,1126.50,1126.25,1126.25,2,2,4.00
09/22/2005,23:30,1126.25,1126.25,1126.25,1126.25,0,1,1.00
09/22/2005,23:31,1126.25,1126.50,1126.25,1126.25,1,140,141.00
09/22/2005,23:32,1126.50,1126.50,1126.50,1126.50,3,0,3.00
09/22/2005,23:33,1126.50,1126.50,1126.50,1126.50,1,0,1.00
09/22/2005,23:34,1126.50,1126.75,1126.50,1126.75,76,0,76.00
09/22/2005,23:36,1126.75,1126.75,1126.75,1126.75,1,0,1.00
09/22/2005,23:41,1126.75,1126.75,1126.75,1126.75,2,0,2.00
09/22/2005,23:46,1126.75,1126.75,1126.75,1126.75,1,0,1.00
09/22/2005,23:49,1126.75,1126.75,1126.50,1126.50,2,1,3.00
09/22/2005,23:53,1126.75,1126.75,1126.75,1126.75,10,0,10.00
09/23/2005,00:05,1126.50,1126.50,1126.50,1126.50,0,19,19.00
09/23/2005,00:08,1126.50,1126.50,1126.50,1126.50,0,1,1.00
09/23/2005,00:09,1126.25,1126.25,1126.25,1126.25,0,20,20.00
09/23/2005,00:13,1126.50,1126.50,1126.50,1126.50,1,0,1.00
09/23/2005,00:22,1126.50,1126.50,1126.50,1126.50,1,0,1.00
09/23/2005,00:24,1126.50,1126.50,1126.50,1126.50,1,0,1.00
09/23/2005,00:25,1126.50,1126.50,1126.50,1126.50,5,0,5.00
09/23/2005,00:27,1126.50,1126.75,1126.50,1126.75,5,0,5.00
09/23/2005,00:28,1126.50,1126.50,1126.50,1126.50,0,2,2.00
09/23/2005,00:31,1126.50,1126.50,1126.50,1126.50,0,1,1.00
09/23/2005,00:33,1126.25,1126.25,1126.25,1126.25,0,4,4.00
09/23/2005,00:38,1126.50,1126.50,1126.25,1126.25,3,5,8.00
09/23/2005,00:39,1126.50,1126.50,1126.50,1126.50,1,0,1.00
09/23/2005,00:43,1126.50,1126.50,1126.50,1126.50,4,0,4.00
09/23/2005,00:45,1126.25,1126.25,1126.25,1126.25,0,1,1.00
09/23/2005,00:50,1126.25,1126.25,1126.25,1126.25,0,2,2.00
09/23/2005,00:52,1126.25,1126.25,1126.25,1126.25,0,63,63.00
09/23/2005,00:53,1126.25,1126.25,1126.25,1126.25,0,31,31.00
09/23/2005,00:59,1126.25,1126.25,1126.25,1126.25,0,2,2.00
09/23/2005,01:01,1126.50,1126.50,1126.50,1126.50,3,0,3.00
09/23/2005,01:05,1126.50,1126.50,1126.50,1126.50,4,0,4.00
09/23/2005,01:07,1126.50,1126.50,1126.25,1126.25,1,1,2.00
09/23/2005,01:08,1126.50,1126.50,1126.50,1126.50,3,0,3.00
09/23/2005,01:09,1126.50,1126.50,1126.50,1126.50,1,0,1.00
09/23/2005,01:10,1126.50,1126.50,1126.50,1126.50,16,0,16.00
09/23/2005,01:11,1126.50,1126.50,1126.50,1126.50,1,0,1.00
09/23/2005,01:12,1126.50,1126.50,1126.50,1126.50,1,0,1.00
09/23/2005,01:15,1126.25,1126.25,1126.25,1126.25,0,3,3.00
09/23/2005,01:17,1126.50,1126.50,1126.50,1126.50,5,0,5.00
09/23/2005,01:18,1126.50,1126.50,1126.50,1126.50,20,0,20.00
09/23/2005,01:21,1126.50,1126.50,1126.50,1126.50,20,0,20.00
09/23/2005,01:22,1126.50,1126.50,1126.50,1126.50,5,0,5.00
09/23/2005,01:27,1126.25,1126.50,1126.25,1126.50,25,2,27.00
09/23/2005,01:35,1126.50,1126.50,1126.50,1126.50,1,0,1.00
09/23/2005,01:36,1126.50,1126.50,1126.50,1126.50,22,0,22.00
09/23/2005,01:37,1126.50,1126.50,1126.50,1126.50,71,0,71.00
09/23/2005,01:38,1126.50,1126.50,1126.50,1126.50,3,0,3.00
09/23/2005,01:39,1126.50,1126.50,1126.50,1126.50,3,0,3.00
09/23/2005,01:40,1126.50,1126.50,1126.50,1126.50,2,0,2.00
09/23/2005,01:41,1126.50,1126.50,1126.50,1126.50,1,0,1.00
09/23/2005,01:42,1126.50,1126.50,1126.50,1126.50,27,0,27.00
09/23/2005,01:43,1126.75,1126.75,1126.75,1126.75,5,0,5.00
09/23/2005,01:44,1126.75,1126.75,1126.75,1126.75,111,0,111.00
09/23/2005,01:45,1126.75,1127.00,1126.75,1127.00,32,0,32.00
09/23/2005,01:51,1127.00,1127.00,1127.00,1127.00,2,0,2.00
09/23/2005,01:55,1127.00,1127.00,1126.75,1126.75,10,26,36.00
09/23/2005,01:56,1126.75,1126.75,1126.50,1126.75,4,12,16.00
09/23/2005,01:57,1126.75,1127.00,1126.75,1126.75,21,50,71.00
09/23/2005,01:58,1126.75,1126.75,1126.75,1126.75,0,6,6.00
09/23/2005,01:59,1126.75,1126.75,1126.75,1126.75,0,13,13.00
09/23/2005,02:00,1127.00,1127.00,1127.00,1127.00,18,0,18.00
09/23/2005,02:01,1127.00,1127.00,1127.00,1127.00,136,0,136.00
09/23/2005,02:02,1126.75,1127.00,1126.75,1126.75,11,31,42.00
09/23/2005,02:03,1126.75,1127.25,1126.75,1127.00,214,181,395.00
09/23/2005,02:04,1127.00,1127.00,1126.75,1126.75,4,82,86.00
09/23/2005,02:05,1126.75,1126.75,1126.75,1126.75,0,9,9.00
09/23/2005,02:06,1126.75,1127.00,1126.75,1127.00,2,10,12.00
09/23/2005,02:07,1127.00,1127.00,1127.00,1127.00,2,0,2.00
09/23/2005,02:08,1127.00,1127.00,1126.75,1127.00,107,1,108.00
09/23/2005,02:09,1126.75,1127.00,1126.75,1126.75,12,39,51.00
09/23/2005,02:10,1126.75,1126.75,1126.00,1126.25,196,526,722.00
09/23/2005,02:11,1126.25,1126.50,1126.00,1126.50,9,50,59.00
09/23/2005,02:12,1126.50,1126.50,1126.00,1126.00,26,136,162.00
09/23/2005,02:13,1126.00,1126.00,1125.75,1125.75,0,75,75.00
09/23/2005,02:14,1125.75,1126.00,1125.75,1125.75,1,94,95.00
09/23/2005,02:15,1125.75,1125.75,1125.50,1125.50,0,82,82.00
09/23/2005,02:17,1125.75,1125.75,1125.25,1125.25,3,133,136.00
09/23/2005,02:18,1125.25,1125.50,1125.00,1125.50,78,204,282.00
09/23/2005,02:19,1125.50,1125.75,1125.25,1125.75,67,1,68.00
09/23/2005,02:20,1125.75,1125.75,1125.75,1125.75,14,0,14.00
09/23/2005,02:21,1125.50,1125.50,1125.50,1125.50,0,10,10.00
09/23/2005,02:22,1125.50,1125.75,1125.25,1125.75,3,5,8.00
09/23/2005,02:23,1125.75,1125.75,1125.75,1125.75,1,0,1.00
09/23/2005,02:24,1125.50,1125.50,1125.25,1125.25,5,112,117.00
09/23/2005,02:25,1125.00,1125.50,1125.00,1125.25,89,68,157.00
09/23/2005,02:26,1125.25,1125.75,1125.25,1125.75,182,37,219.00
09/23/2005,02:27,1125.75,1126.00,1125.75,1125.75,84,3,87.00
09/23/2005,02:28,1126.00,1126.00,1125.75,1125.75,3,23,26.00
09/23/2005,02:29,1126.00,1126.25,1126.00,1126.25,35,0,35.00
09/23/2005,02:30,1126.25,1126.25,1126.00,1126.00,25,8,33.00
09/23/2005,02:31,1126.00,1126.25,1126.00,1126.25,12,46,58.00
09/23/2005,02:32,1126.00,1126.00,1126.00,1126.00,0,10,10.00
09/23/2005,02:33,1126.00,1126.00,1126.00,1126.00,0,6,6.00
09/23/2005,02:34,1126.00,1126.00,1125.75,1126.00,20,17,37.00
09/23/2005,02:35,1126.25,1126.25,1126.25,1126.25,24,0,24.00
09/23/2005,02:36,1126.25,1126.25,1126.25,1126.25,10,0,10.00
09/23/2005,02:37,1126.00,1126.25,1126.00,1126.25,7,12,19.00
09/23/2005,02:38,1126.25,1126.25,1126.25,1126.25,11,0,11.00
09/23/2005,02:40,1126.25,1126.25,1126.25,1126.25,28,0,28.00
09/23/2005,02:41,1126.25,1126.25,1126.25,1126.25,1,0,1.00
09/23/2005,02:42,1126.00,1126.00,1126.00,1126.00,0,12,12.00
09/23/2005,02:43,1126.25,1126.25,1126.25,1126.25,137,0,137.00
09/23/2005,02:44,1126.25,1126.25,1126.25,1126.25,36,0,36.00
09/23/2005,02:45,1126.00,1126.00,1126.00,1126.00,0,113,113.00
09/23/2005,02:46,1126.00,1126.00,1125.75,1125.75,0,7,7.00
09/23/2005,02:47,1126.00,1126.00,1125.75,1125.75,2,25,27.00
09/23/2005,02:48,1125.75,1126.00,1125.75,1125.75,4,63,67.00
09/23/2005,02:49,1125.50,1125.75,1125.50,1125.75,52,13,65.00
09/23/2005,02:50,1125.75,1125.75,1125.75,1125.75,13,0,13.00
09/23/2005,02:51,1125.75,1125.75,1125.75,1125.75,12,0,12.00
09/23/2005,02:52,1125.75,1125.75,1125.50,1125.50,1,21,22.00
09/23/2005,02:53,1125.50,1125.75,1125.50,1125.75,30,1,31.00
09/23/2005,02:54,1125.50,1125.50,1125.25,1125.25,0,36,36.00
09/23/2005,02:55,1125.50,1125.75,1125.25,1125.50,74,4,78.00
09/23/2005,02:56,1125.25,1125.75,1125.25,1125.50,29,35,64.00
09/23/2005,02:57,1125.50,1125.75,1125.50,1125.75,2,2,4.00
09/23/2005,02:58,1125.50,1125.75,1125.50,1125.75,91,1,92.00
09/23/2005,02:59,1125.75,1126.00,1125.75,1125.75,21,11,32.00
09/23/2005,03:00,1125.75,1125.75,1125.75,1125.75,0,28,28.00
09/23/2005,03:01,1125.75,1125.75,1125.75,1125.75,0,43,43.00
09/23/2005,03:02,1125.75,1125.75,1125.50,1125.75,3,77,80.00
09/23/2005,03:03,1125.75,1125.75,1125.50,1125.50,2,63,65.00
09/23/2005,03:04,1125.50,1125.50,1125.50,1125.50,0,31,31.00
09/23/2005,03:05,1125.50,1125.50,1125.50,1125.50,0,39,39.00
09/23/2005,03:06,1125.50,1125.50,1125.25,1125.25,0,115,115.00
09/23/2005,03:07,1125.25,1125.25,1125.25,1125.25,0,19,19.00
09/23/2005,03:08,1125.25,1125.50,1125.25,1125.25,1,70,71.00
09/23/2005,03:09,1125.25,1125.50,1125.25,1125.25,1,54,55.00
09/23/2005,03:10,1125.25,1125.25,1125.25,1125.25,0,12,12.00
09/23/2005,03:11,1125.25,1125.50,1125.25,1125.50,1,11,12.00
09/23/2005,03:12,1125.50,1125.50,1125.25,1125.25,45,7,52.00
09/23/2005,03:13,1125.50,1125.75,1125.50,1125.50,113,41,154.00
09/23/2005,03:14,1125.50,1125.75,1125.50,1125.75,1,53,54.00
09/23/2005,03:15,1125.75,1125.75,1125.50,1125.50,1,65,66.00
09/23/2005,03:16,1125.75,1125.75,1125.50,1125.75,3,11,14.00
09/23/2005,03:18,1125.75,1125.75,1125.25,1125.50,2,51,53.00
09/23/2005,03:19,1125.25,1125.50,1125.25,1125.25,2,55,57.00
09/23/2005,03:20,1125.25,1125.50,1125.25,1125.50,1,11,12.00
09/23/2005,03:21,1125.50,1125.50,1125.50,1125.50,24,0,24.00
09/23/2005,03:22,1125.50,1125.50,1125.50,1125.50,2,0,2.00
09/23/2005,03:23,1125.25,1125.50,1125.25,1125.25,10,24,34.00
09/23/2005,03:24,1125.25,1125.25,1125.25,1125.25,0,6,6.00
09/23/2005,03:25,1125.50,1125.50,1125.50,1125.50,2,0,2.00
09/23/2005,03:26,1125.25,1125.25,1125.25,1125.25,0,13,13.00
09/23/2005,03:27,1125.50,1125.50,1125.50,1125.50,1,0,1.00
09/23/2005,03:28,1125.50,1125.50,1125.50,1125.50,1,0,1.00
09/23/2005,03:29,1125.50,1125.50,1125.50,1125.50,58,0,58.00
09/23/2005,03:30,1125.50,1125.50,1125.50,1125.50,2,0,2.00
09/23/2005,03:31,1125.75,1126.00,1125.75,1126.00,124,0,124.00
09/23/2005,03:32,1126.00,1126.00,1126.00,1126.00,1,0,1.00
09/23/2005,03:33,1125.75,1125.75,1125.50,1125.50,0,43,43.00
09/23/2005,03:34,1125.50,1125.75,1125.50,1125.50,15,21,36.00
09/23/2005,03:35,1125.25,1125.50,1125.00,1125.25,1,89,90.00
09/23/2005,03:36,1125.50,1125.50,1125.25,1125.25,25,5,30.00
09/23/2005,03:37,1125.50,1125.50,1125.25,1125.50,2,2,4.00
09/23/2005,03:38,1125.50,1125.50,1125.50,1125.50,1,0,1.00
09/23/2005,03:39,1125.50,1125.50,1125.25,1125.25,1,5,6.00
09/23/2005,03:40,1125.50,1125.50,1125.50,1125.50,1,0,1.00
09/23/2005,03:41,1125.25,1125.25,1125.00,1125.25,30,31,61.00
09/23/2005,03:42,1125.25,1125.25,1125.25,1125.25,11,0,11.00
09/23/2005,03:43,1125.00,1125.00,1125.00,1125.00,0,1,1.00
09/23/2005,03:44,1125.25,1125.25,1125.00,1125.25,6,2,8.00
09/23/2005,03:45,1125.25,1125.25,1125.00,1125.00,6,10,16.00
09/23/2005,03:47,1125.00,1125.25,1125.00,1125.25,3,2,5.00
09/23/2005,03:48,1125.25,1125.25,1125.25,1125.25,27,0,27.00
09/23/2005,03:49,1125.25,1125.50,1125.25,1125.50,3,0,3.00
09/23/2005,03:51,1125.25,1125.50,1125.25,1125.50,50,6,56.00
09/23/2005,03:52,1125.50,1125.50,1125.50,1125.50,11,0,11.00
09/23/2005,03:53,1125.50,1125.50,1125.50,1125.50,2,0,2.00
09/23/2005,03:54,1125.50,1125.75,1125.50,1125.75,8,3,11.00
09/23/2005,03:55,1125.75,1125.75,1125.25,1125.25,9,22,31.00
09/23/2005,03:56,1125.25,1125.50,1125.25,1125.50,34,2,36.00
09/23/2005,03:57,1125.50,1125.50,1125.50,1125.50,8,0,8.00
09/23/2005,03:58,1125.50,1125.50,1125.50,1125.50,12,0,12.00
09/23/2005,03:59,1125.50,1125.50,1125.50,1125.50,1,0,1.00
09/23/2005,04:00,1125.50,1125.50,1125.50,1125.50,2,0,2.00
09/23/2005,04:01,1125.50,1126.00,1125.50,1126.00,208,5,213.00
09/23/2005,04:02,1126.00,1126.75,1125.50,1126.50,779,201,980.00
09/23/2005,04:03,1126.25,1126.50,1126.25,1126.25,21,88,109.00
09/23/2005,04:04,1126.00,1126.00,1126.00,1126.00,0,31,31.00
09/23/2005,04:05,1126.25,1126.50,1126.25,1126.50,36,0,36.00
09/23/2005,04:06,1126.25,1126.50,1126.25,1126.50,3,21,24.00
09/23/2005,04:07,1126.25,1126.25,1126.00,1126.00,0,18,18.00
09/23/2005,04:08,1126.00,1126.50,1126.00,1126.25,25,36,61.00
09/23/2005,04:09,1126.25,1126.50,1126.00,1126.00,1,3,4.00
09/23/2005,04:10,1126.25,1126.25,1126.00,1126.00,21,97,118.00
09/23/2005,04:11,1126.00,1126.00,1126.00,1126.00,0,1,1.00
09/23/2005,04:12,1126.25,1126.25,1126.25,1126.25,10,0,10.00
09/23/2005,04:13,1126.00,1126.00,1126.00,1126.00,0,1,1.00
09/23/2005,04:14,1126.25,1126.25,1126.00,1126.00,5,54,59.00
09/23/2005,04:15,1126.00,1126.00,1125.75,1126.00,1,13,14.00
09/23/2005,04:16,1126.00,1126.00,1126.00,1126.00,1,0,1.00
09/23/2005,04:17,1125.75,1125.75,1125.75,1125.75,0,5,5.00
09/23/2005,04:19,1126.00,1126.00,1126.00,1126.00,1,0,1.00
09/23/2005,04:20,1125.75,1125.75,1125.50,1125.75,10,107,117.00
09/23/2005,04:22,1125.75,1125.75,1125.75,1125.75,44,0,44.00
09/23/2005,04:23,1126.00,1126.00,1125.75,1126.00,3,6,9.00
09/23/2005,04:25,1126.00,1126.00,1126.00,1126.00,1,0,1.00
09/23/2005,04:26,1125.75,1125.75,1125.75,1125.75,0,30,30.00
09/23/2005,04:27,1125.75,1125.75,1125.75,1125.75,0,24,24.00
09/23/2005,04:28,1125.75,1125.75,1125.75,1125.75,0,5,5.00
09/23/2005,04:30,1125.75,1125.75,1125.75,1125.75,0,25,25.00
09/23/2005,04:31,1126.00,1126.00,1125.75,1125.75,2,3,5.00
09/23/2005,04:32,1125.75,1125.75,1125.75,1125.75,0,3,3.00
09/23/2005,04:34,1125.75,1125.75,1125.75,1125.75,0,16,16.00
09/23/2005,04:35,1125.75,1125.75,1125.75,1125.75,0,4,4.00
09/23/2005,04:36,1125.75,1126.00,1125.75,1126.00,2,5,7.00
09/23/2005,04:37,1125.75,1125.75,1125.75,1125.75,0,63,63.00
09/23/2005,04:38,1125.75,1125.75,1125.75,1125.75,0,31,31.00
09/23/2005,04:39,1126.00,1126.00,1125.75,1125.75,1,31,32.00
09/23/2005,04:40,1125.75,1125.75,1125.75,1125.75,0,15,15.00
09/23/2005,04:41,1125.50,1125.75,1125.50,1125.75,5,3,8.00
09/23/2005,04:42,1125.75,1126.00,1125.75,1126.00,20,0,20.00
09/23/2005,04:43,1125.75,1126.00,1125.75,1126.00,1,1,2.00
09/23/2005,04:44,1126.00,1126.00,1126.00,1126.00,21,0,21.00
09/23/2005,04:45,1126.00,1126.00,1126.00,1126.00,1,0,1.00
09/23/2005,04:47,1126.00,1126.00,1126.00,1126.00,3,0,3.00
09/23/2005,04:48,1126.00,1126.00,1126.00,1126.00,3,0,3.00
09/23/2005,04:49,1126.00,1126.00,1125.75,1125.75,21,7,28.00
09/23/2005,04:50,1126.00,1126.00,1126.00,1126.00,1,0,1.00
09/23/2005,04:51,1126.00,1126.00,1126.00,1126.00,31,0,31.00
09/23/2005,04:52,1126.00,1126.00,1126.00,1126.00,1,0,1.00
09/23/2005,04:53,1126.00,1126.00,1126.00,1126.00,13,0,13.00
09/23/2005,04:54,1126.00,1126.00,1126.00,1126.00,10,0,10.00
09/23/2005,04:55,1126.00,1126.00,1126.00,1126.00,5,0,5.00
09/23/2005,04:58,1126.25,1126.25,1126.00,1126.00,1,15,16.00
09/23/2005,04:59,1126.00,1126.00,1126.00,1126.00,0,2,2.00
09/23/2005,05:00,1126.00,1126.00,1126.00,1126.00,0,60,60.00
09/23/2005,05:01,1126.00,1126.00,1126.00,1126.00,0,37,37.00
09/23/2005,05:03,1126.25,1126.25,1126.25,1126.25,84,0,84.00
09/23/2005,05:04,1126.25,1126.50,1126.25,1126.50,68,0,68.00
09/23/2005,05:05,1126.50,1126.50,1126.50,1126.50,10,0,10.00
09/23/2005,05:06,1126.50,1126.50,1126.50,1126.50,1,0,1.00
09/23/2005,05:07,1126.50,1126.75,1126.50,1126.75,71,0,71.00
09/23/2005,05:08,1126.75,1126.75,1126.75,1126.75,143,0,143.00
09/23/2005,05:09,1126.75,1127.00,1126.75,1127.00,247,0,247.00
09/23/2005,05:10,1127.00,1127.00,1126.75,1126.75,61,1,62.00
09/23/2005,05:11,1126.75,1128.00,1126.75,1128.00,757,5,762.00
09/23/2005,05:12,1127.75,1127.75,1127.75,1127.75,0,50,50.00
09/23/2005,05:13,1127.75,1128.25,1127.75,1128.00,532,24,556.00
09/23/2005,05:14,1128.00,1128.00,1128.00,1128.00,0,142,142.00
09/23/2005,05:15,1127.75,1127.75,1127.75,1127.75,0,154,154.00
09/23/2005,05:16,1127.75,1127.75,1127.50,1127.50,1,54,55.00
09/23/2005,05:17,1127.75,1127.75,1127.50,1127.50,139,1,140.00
09/23/2005,05:19,1127.75,1127.75,1127.50,1127.50,11,27,38.00
09/23/2005,05:20,1127.50,1127.75,1127.50,1127.50,100,39,139.00
09/23/2005,05:21,1127.50,1127.50,1127.25,1127.25,0,147,147.00
09/23/2005,05:22,1127.25,1127.25,1127.00,1127.00,0,17,17.00
09/23/2005,05:23,1127.00,1127.00,1127.00,1127.00,0,5,5.00
09/23/2005,05:24,1127.00,1127.25,1127.00,1127.00,1,142,143.00
09/23/2005,05:25,1127.25,1127.50,1127.25,1127.50,57,0,57.00
09/23/2005,05:26,1127.50,1127.50,1127.50,1127.50,14,0,14.00
09/23/2005,05:27,1127.75,1127.75,1127.50,1127.75,65,5,70.00
09/23/2005,05:28,1127.75,1127.75,1127.50,1127.50,1,4,5.00
09/23/2005,05:29,1127.75,1127.75,1127.75,1127.75,15,0,15.00
09/23/2005,05:30,1127.50,1127.50,1127.50,1127.50,0,5,5.00
09/23/2005,05:31,1127.50,1127.50,1127.50,1127.50,0,20,20.00
09/23/2005,05:32,1127.50,1127.75,1127.50,1127.75,215,9,224.00
09/23/2005,05:33,1127.75,1127.75,1127.75,1127.75,37,0,37.00
09/23/2005,05:34,1127.75,1127.75,1127.75,1127.75,18,0,18.00
09/23/2005,05:35,1127.50,1127.50,1127.50,1127.50,0,1,1.00
09/23/2005,05:36,1127.50,1127.75,1127.50,1127.75,68,50,118.00
09/23/2005,05:38,1127.50,1127.50,1127.50,1127.50,0,80,80.00
09/23/2005,05:39,1127.50,1127.50,1127.50,1127.50,0,1,1.00
09/23/2005,05:40,1127.50,1127.50,1127.50,1127.50,0,2,2.00
09/23/2005,05:41,1127.50,1127.50,1127.50,1127.50,0,22,22.00
09/23/2005,05:42,1127.75,1127.75,1127.75,1127.75,38,0,38.00
09/23/2005,05:43,1127.75,1127.75,1127.50,1127.75,31,1,32.00
09/23/2005,05:44,1127.75,1127.75,1127.75,1127.75,46,0,46.00
09/23/2005,05:45,1127.50,1127.50,1127.50,1127.50,0,10,10.00
09/23/2005,05:46,1127.75,1127.75,1127.75,1127.75,62,0,62.00
09/23/2005,05:47,1127.75,1128.25,1127.75,1128.00,65,29,94.00
09/23/2005,05:48,1128.00,1128.00,1128.00,1128.00,0,1,1.00
09/23/2005,05:50,1128.00,1128.00,1128.00,1128.00,0,3,3.00
09/23/2005,05:51,1127.75,1127.75,1127.75,1127.75,0,5,5.00
09/23/2005,05:53,1127.75,1127.75,1127.75,1127.75,0,221,221.00
09/23/2005,05:54,1127.75,1127.75,1127.75,1127.75,0,3,3.00
09/23/2005,05:55,1127.75,1128.00,1127.75,1127.75,1,2,3.00
09/23/2005,05:56,1127.75,1127.75,1127.75,1127.75,0,5,5.00
09/23/2005,05:57,1128.00,1128.00,1128.00,1128.00,1,0,1.00
09/23/2005,05:58,1128.00,1128.75,1128.00,1128.25,672,416,1088.00
09/23/2005,05:59,1128.25,1128.50,1128.25,1128.50,1,81,82.00
09/23/2005,06:00,1128.25,1128.25,1128.25,1128.25,0,53,53.00
09/23/2005,06:01,1128.25,1128.75,1128.25,1128.50,139,118,257.00
09/23/2005,06:02,1128.50,1128.75,1128.50,1128.75,11,23,34.00
09/23/2005,06:03,1128.50,1128.50,1128.50,1128.50,0,56,56.00
09/23/2005,06:04,1128.50,1128.50,1128.25,1128.25,0,3,3.00
09/23/2005,06:05,1128.50,1128.50,1128.25,1128.25,86,5,91.00
09/23/2005,06:06,1128.50,1128.75,1128.50,1128.50,70,1,71.00
09/23/2005,06:07,1128.50,1128.50,1128.50,1128.50,0,36,36.00
09/23/2005,06:08,1128.50,1128.50,1128.50,1128.50,0,6,6.00
09/23/2005,06:09,1128.50,1128.75,1128.50,1128.50,36,51,87.00
09/23/2005,06:10,1128.75,1128.75,1128.50,1128.50,1,71,72.00
09/23/2005,06:11,1128.50,1128.50,1128.25,1128.25,0,131,131.00
09/23/2005,06:12,1128.25,1128.25,1128.00,1128.25,58,9,67.00
09/23/2005,06:13,1128.25,1128.50,1128.25,1128.25,22,39,61.00
09/23/2005,06:14,1128.25,1128.25,1128.25,1128.25,0,8,8.00
09/23/2005,06:15,1128.25,1128.25,1128.00,1128.00,1,9,10.00
09/23/2005,06:16,1128.25,1128.25,1128.25,1128.25,110,0,110.00
09/23/2005,06:17,1128.25,1128.25,1128.00,1128.00,92,132,224.00
09/23/2005,06:18,1128.00,1128.00,1127.75,1128.00,1,26,27.00
09/23/2005,06:19,1127.75,1127.75,1127.75,1127.75,0,161,161.00
09/23/2005,06:20,1127.75,1127.75,1127.50,1127.75,100,96,196.00
09/23/2005,06:21,1127.75,1127.75,1127.75,1127.75,48,0,48.00
09/23/2005,06:22,1127.75,1127.75,1127.75,1127.75,1,0,1.00
09/23/2005,06:23,1127.75,1127.75,1127.75,1127.75,74,0,74.00
09/23/2005,06:24,1127.75,1127.75,1127.75,1127.75,80,0,80.00
09/23/2005,06:25,1127.75,1128.25,1127.75,1128.00,230,27,257.00
09/23/2005,06:26,1128.00,1128.00,1128.00,1128.00,0,1,1.00
09/23/2005,06:27,1127.75,1127.75,1127.50,1127.50,7,103,110.00
09/23/2005,06:28,1127.75,1128.00,1127.75,1128.00,37,0,37.00
09/23/2005,06:29,1127.75,1128.00,1127.75,1128.00,12,3,15.00
09/23/2005,06:30,1127.75,1127.75,1127.50,1127.75,17,150,167.00
09/23/2005,06:31,1127.75,1127.75,1127.75,1127.75,1,0,1.00
09/23/2005,06:32,1127.75,1127.75,1127.50,1127.75,151,10,161.00
09/23/2005,06:33,1127.75,1127.75,1127.50,1127.50,172,13,185.00
09/23/2005,06:34,1127.50,1127.75,1127.50,1127.75,244,100,344.00
09/23/2005,06:35,1127.75,1127.75,1127.75,1127.75,10,0,10.00
09/23/2005,06:36,1128.00,1128.00,1127.75,1127.75,1,58,59.00
09/23/2005,06:37,1127.75,1127.75,1127.75,1127.75,0,91,91.00
09/23/2005,06:38,1127.75,1128.00,1127.75,1127.75,88,51,139.00
09/23/2005,06:39,1128.00,1128.00,1127.75,1127.75,5,2,7.00
09/23/2005,06:40,1127.75,1128.00,1127.75,1128.00,60,3,63.00
09/23/2005,06:41,1128.00,1128.00,1128.00,1128.00,24,0,24.00
09/23/2005,06:42,1127.75,1128.00,1127.75,1128.00,77,11,88.00
09/23/2005,06:44,1128.00,1128.00,1128.00,1128.00,91,0,91.00
09/23/2005,06:45,1128.00,1128.25,1128.00,1128.00,2,62,64.00
09/23/2005,06:46,1128.00,1128.25,1128.00,1128.25,5,7,12.00
09/23/2005,06:47,1128.25,1128.25,1128.00,1128.00,169,1,170.00
09/23/2005,06:48,1128.25,1128.25,1128.00,1128.00,1,7,8.00
09/23/2005,06:49,1128.00,1128.25,1128.00,1128.25,5,1,6.00
09/23/2005,06:50,1128.25,1128.25,1128.25,1128.25,2,0,2.00
09/23/2005,06:51,1128.00,1128.00,1128.00,1128.00,0,138,138.00
09/23/2005,06:52,1128.00,1128.00,1127.75,1127.75,0,6,6.00
09/23/2005,06:53,1128.00,1128.00,1128.00,1128.00,64,0,64.00
09/23/2005,06:55,1128.00,1128.00,1128.00,1128.00,52,0,52.00
09/23/2005,06:56,1128.00,1128.25,1128.00,1128.25,41,11,52.00
09/23/2005,06:57,1128.00,1128.00,1128.00,1128.00,0,63,63.00
09/23/2005,06:58,1128.00,1128.00,1127.75,1127.75,0,3,3.00
09/23/2005,06:59,1128.00,1128.00,1127.75,1127.75,2,5,7.00
09/23/2005,07:00,1128.00,1128.00,1127.75,1127.75,1,125,126.00
09/23/2005,07:01,1127.75,1127.75,1127.75,1127.75,0,265,265.00
09/23/2005,07:02,1128.00,1128.00,1128.00,1128.00,1,0,1.00
09/23/2005,07:03,1127.75,1127.75,1127.50,1127.75,8,282,290.00
09/23/2005,07:04,1127.75,1127.75,1127.75,1127.75,21,0,21.00
09/23/2005,07:05,1127.75,1127.75,1127.50,1127.50,8,450,458.00
09/23/2005,07:06,1127.25,1127.50,1127.25,1127.50,55,18,73.00
09/23/2005,07:07,1127.25,1127.50,1127.25,1127.25,37,3,40.00
09/23/2005,07:08,1127.25,1127.50,1127.25,1127.50,6,32,38.00
09/23/2005,07:09,1127.25,1127.25,1127.00,1127.00,0,283,283.00
09/23/2005,07:10,1127.00,1127.25,1127.00,1127.25,4,6,10.00
09/23/2005,07:11,1127.25,1127.25,1127.00,1127.25,307,2,309.00
09/23/2005,07:12,1127.25,1127.75,1127.25,1127.75,218,15,233.00
09/23/2005,07:13,1127.50,1127.50,1127.50,1127.50,0,5,5.00
09/23/2005,07:14,1127.50,1127.50,1127.50,1127.50,0,13,13.00
09/23/2005,07:15,1127.75,1127.75,1127.75,1127.75,2,0,2.00
09/23/2005,07:16,1127.75,1128.00,1127.75,1127.75,201,66,267.00
09/23/2005,07:17,1127.75,1127.75,1127.50,1127.50,0,2,2.00
09/23/2005,07:18,1127.50,1127.50,1127.25,1127.50,1,129,130.00
09/23/2005,07:19,1127.25,1127.25,1127.25,1127.25,0,46,46.00
09/23/2005,07:20,1127.25,1127.25,1127.25,1127.25,0,307,307.00
09/23/2005,07:21,1127.25,1127.25,1127.00,1127.00,2,445,447.00
09/23/2005,07:22,1126.75,1126.75,1125.75,1126.00,58,1183,1241.00
09/23/2005,07:23,1126.00,1126.25,1125.75,1126.00,110,113,223.00
09/23/2005,07:24,1126.25,1126.25,1126.00,1126.25,496,7,503.00
09/23/2005,07:25,1126.25,1126.50,1126.00,1126.50,160,4,164.00
09/23/2005,07:26,1126.25,1126.50,1126.25,1126.50,62,115,177.00
09/23/2005,07:27,1126.25,1126.50,1126.25,1126.50,5,56,61.00
09/23/2005,07:28,1126.50,1126.50,1126.25,1126.50,309,10,319.00
09/23/2005,07:29,1126.50,1126.50,1126.50,1126.50,165,0,165.00
09/23/2005,07:30,1126.50,1126.50,1126.25,1126.50,234,3,237.00
09/23/2005,07:31,1126.50,1126.50,1126.50,1126.50,45,0,45.00
09/23/2005,07:32,1126.50,1126.75,1126.50,1126.50,63,62,125.00
09/23/2005,07:33,1126.25,1126.50,1126.25,1126.25,40,186,226.00
09/23/2005,07:34,1126.50,1126.50,1126.25,1126.25,22,30,52.00
09/23/2005,07:35,1126.25,1126.50,1126.25,1126.25,29,179,208.00
09/23/2005,07:36,1126.25,1126.25,1126.00,1126.25,85,59,144.00
09/23/2005,07:37,1126.25,1126.25,1126.25,1126.25,10,0,10.00
09/23/2005,07:38,1126.25,1126.25,1126.00,1126.00,20,163,183.00
09/23/2005,07:39,1126.25,1126.25,1125.75,1126.00,76,182,258.00
09/23/2005,07:40,1126.00,1126.25,1126.00,1126.25,172,71,243.00
09/23/2005,07:41,1126.25,1126.50,1126.25,1126.50,130,183,313.00
09/23/2005,07:42,1126.50,1126.75,1126.25,1126.75,215,174,389.00
09/23/2005,07:43,1126.75,1126.75,1126.25,1126.25,5,82,87.00
09/23/2005,07:44,1126.25,1126.50,1126.25,1126.50,35,29,64.00
09/23/2005,07:45,1126.50,1126.50,1126.25,1126.50,109,10,119.00
09/23/2005,07:46,1126.50,1126.50,1126.50,1126.50,19,0,19.00
09/23/2005,07:47,1126.50,1126.75,1126.50,1126.75,21,0,21.00
09/23/2005,07:48,1126.50,1126.50,1126.50,1126.50,0,2,2.00
09/23/2005,07:49,1126.75,1126.75,1126.50,1126.75,10,1,11.00
09/23/2005,07:50,1126.75,1126.75,1126.75,1126.75,25,0,25.00
09/23/2005,07:51,1126.75,1126.75,1126.75,1126.75,128,0,128.00
09/23/2005,07:52,1127.00,1127.00,1126.50,1126.75,100,147,247.00
09/23/2005,07:53,1126.50,1126.50,1126.50,1126.50,0,8,8.00
09/23/2005,07:54,1126.75,1126.75,1126.75,1126.75,18,0,18.00
09/23/2005,07:55,1126.75,1127.25,1126.75,1127.25,329,260,589.00
09/23/2005,07:56,1127.25,1127.25,1127.00,1127.25,223,27,250.00
09/23/2005,07:57,1127.25,1127.50,1127.00,1127.00,52,155,207.00
09/23/2005,07:58,1127.00,1127.25,1127.00,1127.00,3,2,5.00
09/23/2005,07:59,1127.00,1127.25,1127.00,1127.00,13,4,17.00
09/23/2005,08:00,1127.25,1127.25,1127.00,1127.00,2,218,220.00
09/23/2005,08:01,1126.75,1127.00,1126.75,1127.00,65,5,70.00
09/23/2005,08:02,1127.25,1127.25,1127.00,1127.00,14,141,155.00
09/23/2005,08:03,1127.00,1127.00,1126.75,1127.00,210,21,231.00
09/23/2005,08:04,1127.00,1127.00,1126.75,1126.75,114,1,115.00
09/23/2005,08:05,1127.00,1127.00,1126.75,1127.00,9,11,20.00
09/23/2005,08:06,1127.00,1127.00,1127.00,1127.00,103,0,103.00
09/23/2005,08:07,1127.25,1127.25,1127.25,1127.25,71,0,71.00
09/23/2005,08:08,1127.00,1127.00,1127.00,1127.00,0,115,115.00
09/23/2005,08:09,1126.75,1126.75,1126.50,1126.50,3,364,367.00
09/23/2005,08:10,1126.50,1126.75,1126.50,1126.75,11,2,13.00
09/23/2005,08:11,1126.50,1126.50,1126.50,1126.50,0,23,23.00
09/23/2005,08:12,1126.75,1126.75,1126.50,1126.75,8,109,117.00
09/23/2005,08:13,1126.50,1126.75,1126.50,1126.50,1,60,61.00
09/23/2005,08:14,1126.75,1126.75,1126.75,1126.75,8,0,8.00
09/23/2005,08:15,1126.50,1126.50,1126.25,1126.25,0,317,317.00
09/23/2005,08:16,1126.50,1126.50,1126.25,1126.25,256,1,257.00
09/23/2005,08:17,1126.25,1126.50,1126.25,1126.50,45,13,58.00
09/23/2005,08:18,1126.50,1126.50,1126.25,1126.50,155,54,209.00
09/23/2005,08:19,1126.50,1126.50,1126.50,1126.50,101,0,101.00
09/23/2005,08:20,1126.25,1126.25,1126.25,1126.25,0,94,94.00
09/23/2005,08:21,1126.25,1126.50,1126.25,1126.50,1,2,3.00
09/23/2005,08:22,1126.50,1126.50,1126.25,1126.50,7,50,57.00
09/23/2005,08:23,1126.50,1126.50,1126.25,1126.25,69,15,84.00
09/23/2005,08:24,1126.25,1126.50,1126.25,1126.50,147,4,151.00
09/23/2005,08:25,1126.50,1126.50,1126.25,1126.25,1,2,3.00
09/23/2005,08:26,1126.25,1126.25,1126.00,1126.25,104,263,367.00
09/23/2005,08:27,1126.25,1126.50,1126.00,1126.00,112,242,354.00
09/23/2005,08:28,1126.00,1126.25,1125.75,1126.00,24,353,377.00
09/23/2005,08:29,1126.00,1126.25,1125.75,1125.75,507,77,584.00
09/23/2005,08:30,1126.00,1126.00,1125.50,1125.50,43,1885,1928.00
09/23/2005,08:31,1125.50,1125.75,1125.25,1125.50,1607,1730,3337.00
09/23/2005,08:32,1125.50,1126.00,1125.25,1125.75,935,822,1757.00
09/23/2005,08:33,1126.00,1126.50,1125.75,1126.25,1635,1502,3137.00
09/23/2005,08:34,1126.00,1126.50,1125.50,1126.00,1459,1209,2668.00
09/23/2005,08:35,1125.75,1126.00,1125.00,1125.25,144,3333,3477.00
09/23/2005,08:36,1125.50,1125.50,1123.75,1123.75,3283,7985,11268.00
09/23/2005,08:37,1123.75,1124.00,1123.50,1123.75,2961,2591,5552.00
09/23/2005,08:38,1124.00,1124.25,1123.75,1124.00,945,1021,1966.00
09/23/2005,08:39,1124.25,1124.25,1123.50,1123.75,1522,1109,2631.00
09/23/2005,08:40,1124.00,1124.75,1124.00,1124.50,1681,471,2152.00
09/23/2005,08:41,1124.50,1124.75,1124.00,1124.25,409,660,1069.00
09/23/2005,08:42,1124.25,1124.25,1123.75,1123.75,383,1649,2032.00
09/23/2005,08:43,1123.75,1124.25,1123.25,1124.25,1379,1640,3019.00
09/23/2005,08:44,1124.00,1124.25,1123.50,1123.75,231,1527,1758.00
09/23/2005,08:45,1123.75,1124.75,1123.50,1124.75,2926,978,3904.00
09/23/2005,08:46,1124.50,1125.50,1124.50,1125.25,2789,459,3248.00
09/23/2005,08:47,1125.25,1125.25,1124.50,1125.00,905,2136,3041.00
09/23/2005,08:48,1125.00,1125.00,1124.50,1125.00,745,1276,2021.00
09/23/2005,08:49,1125.00,1125.00,1123.75,1124.00,1207,2211,3418.00
09/23/2005,08:50,1124.25,1124.25,1123.00,1123.50,1671,2986,4657.00
09/23/2005,08:51,1123.50,1124.00,1123.25,1123.75,1167,604,1771.00
09/23/2005,08:52,1123.75,1123.75,1122.25,1122.25,1794,7350,9144.00
09/23/2005,08:53,1122.50,1122.75,1122.00,1122.75,4156,2160,6316.00
09/23/2005,08:54,1122.75,1122.75,1122.25,1122.50,832,1444,2276.00
09/23/2005,08:55,1122.50,1123.25,1122.50,1122.75,1940,1529,3469.00
09/23/2005,08:56,1123.00,1123.25,1122.75,1123.00,517,291,808.00
09/23/2005,08:57,1123.00,1123.25,1122.25,1123.25,630,1607,2237.00
09/23/2005,08:58,1123.00,1124.00,1122.75,1124.00,2380,768,3148.00
09/23/2005,08:59,1123.75,1124.00,1122.75,1122.75,74,2143,2217.00
09/23/2005,09:00,1122.50,1123.25,1122.50,1123.00,871,90,961.00
09/23/2005,09:01,1123.00,1123.00,1122.75,1123.00,499,217,716.00
09/23/2005,09:02,1123.00,1123.50,1122.75,1123.25,830,841,1671.00
09/23/2005,09:03,1123.50,1124.00,1123.00,1123.50,1676,629,2305.00
09/23/2005,09:04,1123.75,1124.25,1123.50,1124.00,2433,747,3180.00
09/23/2005,09:05,1124.00,1124.25,1123.75,1124.00,1234,847,2081.00
09/23/2005,09:06,1124.00,1124.75,1124.00,1124.25,2022,1263,3285.00
09/23/2005,09:07,1124.25,1124.25,1123.50,1124.00,335,1355,1690.00
09/23/2005,09:08,1123.75,1124.00,1123.50,1123.50,642,453,1095.00
09/23/2005,09:09,1123.75,1123.75,1123.00,1123.25,811,1692,2503.00
09/23/2005,09:10,1123.50,1124.25,1123.25,1124.00,1614,856,2470.00
09/23/2005,09:11,1124.00,1125.25,1123.75,1125.00,6379,3521,9900.00
09/23/2005,09:12,1125.25,1125.25,1124.25,1124.25,430,2751,3181.00
09/23/2005,09:13,1124.25,1124.50,1123.50,1123.75,310,2262,2572.00
09/23/2005,09:14,1123.75,1124.00,1122.75,1123.25,746,2366,3112.00
09/23/2005,09:15,1123.25,1124.00,1123.25,1123.75,1796,128,1924.00
09/23/2005,09:16,1123.75,1124.00,1123.25,1123.50,247,1053,1300.00
09/23/2005,09:17,1123.25,1123.50,1122.75,1123.50,904,993,1897.00
09/23/2005,09:18,1123.50,1123.50,1122.25,1122.50,587,2684,3271.00
09/23/2005,09:19,1122.50,1123.00,1122.50,1123.00,843,1284,2127.00
09/23/2005,09:20,1123.00,1123.50,1122.75,1123.25,924,1064,1988.00
09/23/2005,09:21,1123.25,1124.00,1123.25,1124.00,1834,279,2113.00
09/23/2005,09:22,1123.75,1124.75,1123.50,1124.25,2448,1801,4249.00
09/23/2005,09:23,1124.25,1125.00,1124.00,1125.00,2386,383,2769.00
09/23/2005,09:24,1124.75,1125.00,1123.75,1124.50,566,1203,1769.00
09/23/2005,09:25,1124.50,1125.25,1124.50,1125.25,1627,761,2388.00
09/23/2005,09:26,1125.25,1125.25,1124.25,1124.75,448,1336,1784.00
09/23/2005,09:27,1125.00,1126.00,1124.75,1125.75,4873,1788,6661.00
09/23/2005,09:28,1125.75,1125.75,1125.00,1125.00,1393,1482,2875.00
09/23/2005,09:29,1125.25,1126.00,1125.25,1125.25,3386,1772,5158.00
09/23/2005,09:30,1125.50,1125.75,1125.25,1125.50,482,436,918.00
09/23/2005,09:31,1125.25,1125.75,1124.75,1125.00,987,2351,3338.00
09/23/2005,09:32,1124.75,1125.25,1124.50,1125.00,727,1419,2146.00
09/23/2005,09:33,1125.00,1125.50,1124.75,1125.00,507,912,1419.00
09/23/2005,09:34,1125.00,1125.50,1124.25,1124.50,667,1391,2058.00
09/23/2005,09:35,1124.25,1124.75,1123.75,1124.00,711,2842,3553.00
09/23/2005,09:36,1124.00,1124.25,1123.75,1123.75,619,1486,2105.00
09/23/2005,09:37,1124.00,1124.00,1123.50,1123.75,211,1891,2102.00
09/23/2005,09:38,1123.75,1124.00,1123.50,1123.50,411,663,1074.00
09/23/2005,09:39,1123.50,1123.75,1123.50,1123.75,205,52,257.00
09/23/2005,09:40,1123.75,1123.75,1123.50,1123.50,1398,186,1584.00
09/23/2005,09:41,1123.50,1124.00,1123.50,1124.00,467,265,732.00
09/23/2005,09:42,1124.00,1124.25,1123.50,1123.75,1086,726,1812.00
09/23/2005,09:43,1124.00,1124.75,1123.75,1123.75,1677,674,2351.00
09/23/2005,09:44,1124.00,1124.25,1123.75,1124.25,335,931,1266.00
09/23/2005,09:45,1124.25,1124.25,1123.50,1123.50,24,1736,1760.00
09/23/2005,09:46,1123.50,1123.50,1123.00,1123.25,870,1689,2559.00
09/23/2005,09:47,1123.50,1123.75,1123.00,1123.50,882,349,1231.00
09/23/2005,09:48,1123.50,1123.75,1123.25,1123.25,153,401,554.00
09/23/2005,09:49,1123.50,1123.50,1123.00,1123.50,264,401,665.00
09/23/2005,09:50,1123.50,1123.75,1123.25,1123.25,408,307,715.00
09/23/2005,09:51,1123.50,1123.75,1123.25,1123.50,228,265,493.00
09/23/2005,09:52,1123.50,1124.00,1123.25,1124.00,1190,12,1202.00
09/23/2005,09:53,1123.75,1124.00,1123.25,1123.25,327,1233,1560.00
09/23/2005,09:54,1123.25,1123.50,1123.00,1123.50,837,119,956.00
09/23/2005,09:55,1123.50,1124.50,1123.25,1124.25,1457,398,1855.00
09/23/2005,09:56,1124.25,1124.75,1124.00,1124.50,484,651,1135.00
09/23/2005,09:57,1124.50,1124.75,1124.25,1124.50,203,490,693.00
09/23/2005,09:58,1124.25,1125.00,1124.25,1124.75,730,1007,1737.00
09/23/2005,09:59,1124.50,1125.50,1124.50,1125.25,2963,937,3900.00
09/23/2005,10:00,1125.25,1125.75,1124.75,1125.50,2557,853,3410.00
09/23/2005,10:01,1125.50,1126.25,1125.25,1126.00,2724,1554,4278.00
09/23/2005,10:02,1126.00,1126.75,1126.00,1126.50,5042,2130,7172.00
09/23/2005,10:03,1126.25,1127.00,1126.25,1126.50,1185,1456,2641.00
09/23/2005,10:04,1126.50,1126.75,1126.00,1126.50,1483,1465,2948.00
09/23/2005,10:05,1126.25,1126.50,1125.50,1125.50,365,1666,2031.00
09/23/2005,10:06,1125.50,1125.75,1125.00,1125.50,750,2338,3088.00
09/23/2005,10:07,1125.25,1126.00,1125.25,1125.50,974,1129,2103.00
09/23/2005,10:08,1125.75,1126.00,1125.50,1125.75,411,511,922.00
09/23/2005,10:09,1126.00,1126.50,1125.50,1125.50,1377,1199,2576.00
09/23/2005,10:10,1125.50,1126.25,1125.25,1125.50,1162,532,1694.00
09/23/2005,10:11,1125.50,1125.75,1125.00,1125.75,574,935,1509.00
09/23/2005,10:12,1125.75,1126.25,1125.50,1126.00,657,547,1204.00
09/23/2005,10:13,1126.25,1126.25,1125.75,1126.00,951,535,1486.00
09/23/2005,10:14,1126.00,1126.00,1125.50,1125.75,15,772,787.00
09/23/2005,10:15,1125.50,1126.50,1125.50,1126.00,1974,876,2850.00
09/23/2005,10:16,1126.00,1126.25,1125.50,1126.00,380,673,1053.00
09/23/2005,10:17,1125.75,1126.25,1125.50,1126.25,906,171,1077.00
09/23/2005,10:18,1126.25,1126.75,1126.00,1126.25,1263,763,2026.00
09/23/2005,10:19,1126.25,1126.50,1126.25,1126.50,283,13,296.00
09/23/2005,10:20,1126.50,1127.25,1126.25,1127.25,2436,554,2990.00
09/23/2005,10:21,1127.25,1127.50,1127.00,1127.00,3876,1731,5607.00
09/23/2005,10:22,1127.25,1127.25,1126.75,1127.00,592,1121,1713.00
09/23/2005,10:23,1127.00,1127.25,1126.75,1127.00,467,456,923.00
09/23/2005,10:24,1127.00,1127.25,1126.75,1127.25,1352,554,1906.00
09/23/2005,10:25,1127.00,1127.25,1127.00,1127.00,610,15,625.00
09/23/2005,10:26,1127.25,1127.75,1127.00,1127.00,1998,1059,3057.00
09/23/2005,10:27,1127.00,1127.50,1127.00,1127.00,553,2065,2618.00
09/23/2005,10:28,1127.00,1127.25,1126.00,1126.25,511,2582,3093.00
09/23/2005,10:29,1126.25,1126.25,1125.75,1126.00,851,544,1395.00
09/23/2005,10:30,1125.75,1126.25,1125.75,1126.00,586,700,1286.00
09/23/2005,10:31,1126.25,1126.50,1126.00,1126.25,563,253,816.00
09/23/2005,10:32,1126.00,1126.75,1126.00,1126.25,895,755,1650.00
09/23/2005,10:33,1126.50,1126.50,1126.00,1126.25,225,718,943.00
09/23/2005,10:34,1126.25,1126.25,1125.75,1126.00,358,579,937.00
09/23/2005,10:35,1126.00,1126.25,1125.75,1126.00,1058,473,1531.00
09/23/2005,10:36,1126.00,1126.50,1126.00,1126.50,419,474,893.00
09/23/2005,10:37,1126.25,1126.75,1126.25,1126.25,683,943,1626.00
09/23/2005,10:38,1126.50,1126.50,1125.50,1125.50,201,1383,1584.00
09/23/2005,10:39,1125.75,1125.75,1125.00,1125.50,1487,1903,3390.00
09/23/2005,10:40,1125.50,1125.75,1125.25,1125.50,584,16,600.00
09/23/2005,10:41,1125.75,1125.75,1125.50,1125.50,764,67,831.00
09/23/2005,10:42,1125.75,1126.00,1125.50,1125.50,512,465,977.00
09/23/2005,10:43,1125.75,1126.00,1125.75,1125.75,404,461,865.00
09/23/2005,10:44,1125.75,1126.00,1125.75,1125.75,202,273,475.00
09/23/2005,10:45,1125.75,1126.50,1125.75,1126.25,1529,135,1664.00
09/23/2005,10:46,1126.50,1126.50,1126.00,1126.25,209,444,653.00
09/23/2005,10:47,1126.25,1126.25,1126.00,1126.25,396,170,566.00
09/23/2005,10:48,1126.25,1126.25,1126.00,1126.00,63,374,437.00
09/23/2005,10:49,1126.25,1126.50,1126.00,1126.50,388,400,788.00
09/23/2005,10:50,1126.50,1127.00,1126.25,1126.75,2876,482,3358.00
09/23/2005,10:51,1126.75,1127.25,1126.75,1127.00,2818,1051,3869.00
09/23/2005,10:52,1127.00,1127.25,1126.75,1127.00,546,825,1371.00
09/23/2005,10:53,1127.00,1127.50,1126.75,1127.50,3380,407,3787.00
09/23/2005,10:54,1127.50,1127.50,1126.75,1127.00,653,1155,1808.00
09/23/2005,10:55,1127.00,1127.00,1126.75,1127.00,273,96,369.00
09/23/2005,10:56,1126.75,1127.00,1126.75,1127.00,234,312,546.00
09/23/2005,10:57,1126.75,1127.00,1126.50,1126.75,588,595,1183.00
09/23/2005,10:58,1126.75,1127.00,1126.75,1127.00,20,97,117.00
09/23/2005,10:59,1127.00,1127.00,1126.75,1126.75,181,6,187.00
09/23/2005,11:00,1127.00,1127.25,1126.75,1127.00,1054,731,1785.00
09/23/2005,11:01,1127.00,1127.00,1126.75,1127.00,1617,13,1630.00
09/23/2005,11:02,1127.00,1127.25,1127.00,1127.00,199,394,593.00
09/23/2005,11:03,1127.25,1127.25,1127.00,1127.00,119,129,248.00
09/23/2005,11:04,1127.00,1127.25,1126.75,1127.00,439,712,1151.00
09/23/2005,11:05,1127.00,1127.00,1126.75,1127.00,93,172,265.00
09/23/2005,11:06,1127.00,1127.00,1126.25,1126.25,73,2315,2388.00
09/23/2005,11:07,1126.25,1126.50,1126.00,1126.50,613,406,1019.00
09/23/2005,11:08,1126.50,1126.75,1126.25,1126.50,344,202,546.00
09/23/2005,11:09,1126.50,1126.75,1126.50,1126.75,899,36,935.00
09/23/2005,11:10,1126.75,1126.75,1126.50,1126.50,202,59,261.00
09/23/2005,11:11,1126.75,1126.75,1126.25,1126.25,40,556,596.00
09/23/2005,11:12,1126.50,1126.50,1125.75,1126.00,692,1835,2527.00
09/23/2005,11:13,1126.00,1126.25,1126.00,1126.00,169,19,188.00
09/23/2005,11:14,1126.00,1126.25,1126.00,1126.00,17,109,126.00
09/23/2005,11:15,1126.00,1126.50,1126.00,1126.00,331,222,553.00
09/23/2005,11:16,1126.00,1126.25,1126.00,1126.00,21,4,25.00
09/23/2005,11:17,1126.00,1126.50,1126.00,1126.50,260,56,316.00
09/23/2005,11:18,1126.25,1126.25,1126.00,1126.25,104,163,267.00
09/23/2005,11:19,1126.50,1126.75,1126.25,1126.75,384,172,556.00
09/23/2005,11:20,1126.75,1126.75,1126.50,1126.50,10,11,21.00
09/23/2005,11:21,1126.50,1126.75,1126.50,1126.50,44,56,100.00
09/23/2005,11:22,1126.75,1126.75,1126.50,1126.75,8,86,94.00
09/23/2005,11:23,1126.50,1126.75,1126.50,1126.50,13,52,65.00
09/23/2005,11:24,1126.50,1126.50,1126.50,1126.50,0,26,26.00
09/23/2005,11:25,1126.50,1127.00,1126.50,1127.00,2836,24,2860.00
09/23/2005,11:26,1127.00,1127.00,1126.50,1126.75,27,595,622.00
09/23/2005,11:27,1126.75,1127.00,1126.50,1126.50,561,91,652.00
09/23/2005,11:28,1126.50,1126.75,1126.50,1126.50,11,262,273.00
09/23/2005,11:29,1126.25,1126.25,1125.75,1126.00,65,1425,1490.00
09/23/2005,11:30,1125.75,1126.00,1125.75,1126.00,122,31,153.00
09/23/2005,11:31,1126.00,1126.00,1125.50,1125.75,494,1044,1538.00
09/23/2005,11:32,1126.00,1126.00,1125.25,1125.50,118,1111,1229.00
09/23/2005,11:33,1125.50,1125.75,1125.25,1125.50,852,7,859.00
09/23/2005,11:34,1125.75,1125.75,1125.50,1125.50,97,9,106.00
09/23/2005,11:35,1125.75,1126.00,1125.50,1125.75,317,33,350.00
09/23/2005,11:36,1126.00,1126.00,1125.75,1126.00,7,138,145.00
09/23/2005,11:37,1125.75,1126.00,1125.50,1125.75,10,118,128.00
09/23/2005,11:38,1125.50,1125.75,1125.50,1125.75,88,7,95.00
09/23/2005,11:39,1125.75,1126.00,1125.75,1125.75,99,72,171.00
09/23/2005,11:40,1125.75,1126.00,1125.75,1126.00,4,21,25.00
09/23/2005,11:41,1125.75,1126.00,1125.50,1125.50,1,122,123.00
09/23/2005,11:42,1125.50,1125.75,1125.50,1125.75,135,17,152.00
09/23/2005,11:43,1125.75,1125.75,1125.50,1125.75,27,40,67.00
09/23/2005,11:44,1125.50,1126.00,1125.50,1126.00,123,11,134.00
09/23/2005,11:45,1126.00,1126.25,1126.00,1126.00,622,85,707.00
09/23/2005,11:46,1126.00,1126.25,1126.00,1126.00,22,19,41.00
09/23/2005,11:47,1126.00,1126.25,1126.00,1126.00,6,543,549.00
09/23/2005,11:48,1126.00,1126.25,1126.00,1126.00,1,49,50.00
09/23/2005,11:49,1126.00,1126.00,1125.75,1126.00,437,101,538.00
09/23/2005,11:50,1125.75,1126.00,1125.75,1125.75,23,26,49.00
09/23/2005,11:51,1125.75,1125.75,1125.25,1125.25,3,529,532.00
09/23/2005,11:52,1125.50,1125.75,1125.50,1125.50,70,125,195.00
09/23/2005,11:53,1125.50,1125.50,1125.00,1125.25,46,837,883.00
09/23/2005,11:54,1125.25,1125.50,1125.25,1125.50,20,1,21.00
09/23/2005,11:55,1125.50,1125.50,1125.25,1125.50,33,129,162.00
09/23/2005,11:56,1125.50,1125.50,1125.25,1125.50,89,17,106.00
09/23/2005,11:57,1125.25,1125.50,1125.25,1125.50,36,19,55.00
09/23/2005,11:58,1125.50,1125.75,1125.50,1125.75,863,14,877.00
09/23/2005,11:59,1125.75,1126.00,1125.75,1126.00,326,16,342.00
09/23/2005,12:00,1126.00,1126.25,1126.00,1126.00,79,107,186.00
09/23/2005,12:01,1126.25,1126.25,1125.75,1126.00,96,90,186.00
09/23/2005,12:02,1126.00,1126.25,1126.00,1126.00,67,127,194.00
09/23/2005,12:03,1126.25,1126.25,1126.00,1126.00,2,68,70.00
09/23/2005,12:04,1126.00,1126.25,1126.00,1126.25,21,4,25.00
09/23/2005,12:05,1126.25,1126.50,1126.00,1126.50,181,42,223.00
09/23/2005,12:06,1126.50,1126.75,1126.25,1126.50,1192,92,1284.00
09/23/2005,12:07,1126.75,1127.00,1126.50,1126.75,209,14,223.00
09/23/2005,12:08,1126.75,1127.00,1126.75,1126.75,43,162,205.00
09/23/2005,12:09,1126.75,1127.00,1126.75,1126.75,25,266,291.00
09/23/2005,12:10,1126.75,1127.25,1126.75,1127.25,907,37,944.00
09/23/2005,12:11,1127.25,1127.25,1126.75,1127.00,664,371,1035.00
09/23/2005,12:12,1127.00,1127.25,1126.75,1126.75,197,306,503.00
09/23/2005,12:13,1126.75,1127.25,1126.75,1127.00,168,86,254.00
09/23/2005,12:14,1127.25,1127.25,1126.75,1126.75,42,119,161.00
09/23/2005,12:15,1126.75,1126.75,1126.00,1126.25,170,1070,1240.00
09/23/2005,12:16,1126.25,1126.75,1126.25,1126.75,236,27,263.00
09/23/2005,12:17,1126.50,1126.75,1126.50,1126.50,26,24,50.00
09/23/2005,12:18,1126.50,1126.75,1126.00,1126.00,65,664,729.00
09/23/2005,12:19,1126.25,1126.50,1126.25,1126.50,313,1,314.00
09/23/2005,12:20,1126.50,1126.50,1126.25,1126.50,34,6,40.00
09/23/2005,12:21,1126.50,1126.75,1126.25,1126.50,111,66,177.00
09/23/2005,12:22,1126.50,1126.75,1126.25,1126.50,107,669,776.00
09/23/2005,12:23,1126.50,1127.00,1126.50,1126.75,562,3,565.00
09/23/2005,12:24,1126.75,1127.00,1126.50,1126.50,66,287,353.00
09/23/2005,12:25,1126.75,1126.75,1126.50,1126.75,160,103,263.00
09/23/2005,12:26,1126.75,1126.75,1126.50,1126.50,10,10,20.00
09/23/2005,12:27,1126.50,1126.75,1126.50,1126.75,348,153,501.00
09/23/2005,12:28,1126.75,1127.25,1126.75,1127.00,520,279,799.00
09/23/2005,12:29,1127.00,1127.25,1126.50,1126.50,50,1271,1321.00
09/23/2005,12:30,1126.25,1126.25,1125.50,1125.50,156,2317,2473.00
09/23/2005,12:31,1125.75,1126.00,1125.50,1126.00,569,55,624.00
09/23/2005,12:32,1125.75,1126.00,1125.75,1125.75,30,22,52.00
09/23/2005,12:33,1125.75,1126.50,1125.75,1126.50,704,14,718.00
09/23/2005,12:34,1126.50,1127.00,1126.50,1127.00,834,395,1229.00
09/23/2005,12:35,1127.00,1128.00,1127.00,1127.50,3382,524,3906.00
09/23/2005,12:36,1127.75,1127.75,1127.25,1127.50,958,449,1407.00
09/23/2005,12:37,1127.25,1128.00,1127.25,1127.75,751,197,948.00
09/23/2005,12:38,1127.75,1128.00,1127.50,1127.75,662,83,745.00
09/23/2005,12:39,1128.00,1128.25,1127.50,1128.25,1937,307,2244.00
09/23/2005,12:40,1128.25,1128.50,1128.00,1128.25,1433,755,2188.00
09/23/2005,12:41,1128.25,1129.00,1128.25,1128.75,2286,765,3051.00
09/23/2005,12:42,1128.75,1129.25,1128.75,1128.75,2556,983,3539.00
09/23/2005,12:43,1129.00,1129.00,1128.50,1128.50,409,678,1087.00
09/23/2005,12:44,1128.50,1129.50,1128.25,1129.00,2465,1395,3860.00
09/23/2005,12:45,1129.00,1129.25,1128.50,1128.50,616,1207,1823.00
09/23/2005,12:46,1128.75,1129.00,1128.50,1128.75,511,567,1078.00
09/23/2005,12:47,1128.50,1129.25,1128.50,1129.00,1704,90,1794.00
09/23/2005,12:48,1129.25,1129.50,1128.75,1128.75,324,867,1191.00
09/23/2005,12:49,1128.75,1129.00,1128.00,1128.00,560,1716,2276.00
09/23/2005,12:50,1128.25,1128.50,1128.00,1128.25,465,315,780.00
09/23/2005,12:51,1128.25,1128.50,1128.00,1128.25,313,494,807.00
09/23/2005,12:52,1128.50,1128.75,1128.25,1128.50,1223,10,1233.00
09/23/2005,12:53,1128.75,1129.50,1128.75,1129.50,2399,428,2827.00
09/23/2005,12:54,1129.50,1130.75,1129.50,1130.25,6651,2402,9053.00
09/23/2005,12:55,1130.25,1130.75,1130.25,1130.50,2014,1857,3871.00
09/23/2005,12:56,1130.50,1131.00,1130.25,1130.75,2229,1497,3726.00
09/23/2005,12:57,1130.75,1131.50,1130.50,1131.00,3694,2518,6212.00
09/23/2005,12:58,1131.25,1131.25,1130.50,1130.75,982,1371,2353.00
09/23/2005,12:59,1130.75,1131.25,1130.50,1131.00,1110,421,1531.00
09/23/2005,13:00,1131.00,1131.75,1131.00,1131.50,2043,1446,3489.00
09/23/2005,13:01,1131.25,1131.75,1130.75,1131.00,2772,2218,4990.00
09/23/2005,13:02,1131.00,1131.50,1130.50,1131.50,1579,1717,3296.00
09/23/2005,13:03,1131.25,1131.50,1130.75,1130.75,534,1273,1807.00
09/23/2005,13:04,1130.75,1131.00,1130.50,1130.50,523,621,1144.00
09/23/2005,13:05,1130.50,1130.75,1130.25,1130.50,715,2273,2988.00
09/23/2005,13:06,1130.50,1130.75,1130.25,1130.50,132,349,481.00
09/23/2005,13:07,1130.50,1130.75,1130.25,1130.50,291,142,433.00
09/23/2005,13:08,1130.75,1130.75,1130.25,1130.50,413,411,824.00
09/23/2005,13:09,1130.50,1131.00,1130.50,1130.75,815,130,945.00
09/23/2005,13:10,1131.00,1131.50,1130.75,1131.00,1495,1251,2746.00
09/23/2005,13:11,1131.00,1131.25,1130.75,1131.00,55,726,781.00
09/23/2005,13:12,1130.75,1131.00,1130.50,1130.75,58,471,529.00
09/23/2005,13:13,1130.75,1130.75,1130.25,1130.75,484,653,1137.00
09/23/2005,13:14,1130.75,1130.75,1130.50,1130.75,379,122,501.00
09/23/2005,13:15,1130.75,1131.00,1130.25,1130.50,142,550,692.00
09/23/2005,13:16,1130.50,1130.75,1130.25,1130.75,946,27,973.00
09/23/2005,13:17,1130.50,1130.75,1130.00,1130.50,1340,1427,2767.00
09/23/2005,13:18,1130.25,1130.50,1129.75,1130.00,573,1312,1885.00
09/23/2005,13:19,1130.00,1130.25,1130.00,1130.00,340,110,450.00
09/23/2005,13:20,1130.00,1130.00,1129.75,1129.75,766,40,806.00
09/23/2005,13:21,1130.00,1130.25,1129.75,1130.00,494,128,622.00
09/23/2005,13:22,1130.25,1130.25,1129.75,1130.00,17,237,254.00
09/23/2005,13:23,1130.00,1130.25,1129.75,1130.00,485,93,578.00
09/23/2005,13:24,1130.00,1130.50,1130.00,1130.50,473,44,517.00
09/23/2005,13:25,1130.50,1130.50,1130.25,1130.50,544,56,600.00
09/23/2005,13:26,1130.50,1131.00,1130.25,1131.00,657,313,970.00
09/23/2005,13:27,1130.75,1131.00,1130.00,1130.50,350,819,1169.00
09/23/2005,13:28,1130.25,1130.25,1129.75,1130.00,50,737,787.00
09/23/2005,13:29,1130.00,1130.25,1129.75,1130.00,194,180,374.00
09/23/2005,13:30,1130.00,1130.25,1129.75,1130.00,28,183,211.00
09/23/2005,13:31,1129.75,1130.00,1129.50,1129.50,53,573,626.00
09/23/2005,13:32,1129.75,1130.00,1129.50,1130.00,385,80,465.00
09/23/2005,13:33,1130.00,1130.00,1129.75,1130.00,658,140,798.00
09/23/2005,13:34,1130.00,1130.00,1129.50,1129.75,82,618,700.00
09/23/2005,13:35,1129.50,1130.00,1129.50,1129.75,256,139,395.00
09/23/2005,13:36,1129.75,1130.00,1129.50,1129.50,234,371,605.00
09/23/2005,13:37,1129.75,1129.75,1129.75,1129.75,42,0,42.00
09/23/2005,13:38,1129.75,1130.00,1129.50,1129.75,352,104,456.00
09/23/2005,13:39,1129.75,1130.25,1129.50,1130.00,826,413,1239.00
09/23/2005,13:40,1130.00,1130.25,1129.75,1130.00,347,470,817.00
09/23/2005,13:41,1130.00,1130.00,1129.25,1129.50,695,1452,2147.00
09/23/2005,13:42,1129.50,1129.75,1129.25,1129.50,136,462,598.00
09/23/2005,13:43,1129.50,1129.75,1129.25,1129.50,247,216,463.00
09/23/2005,13:44,1129.50,1129.50,1129.25,1129.50,391,11,402.00
09/23/2005,13:45,1129.50,1130.00,1129.50,1129.75,364,9,373.00
09/23/2005,13:46,1130.00,1130.00,1129.75,1130.00,205,75,280.00
09/23/2005,13:47,1130.00,1130.25,1129.75,1130.00,488,504,992.00
09/23/2005,13:48,1129.75,1130.00,1129.50,1129.75,17,323,340.00
09/23/2005,13:49,1129.50,1129.75,1129.25,1129.50,779,725,1504.00
09/23/2005,13:50,1129.50,1129.75,1129.25,1129.75,263,156,419.00
09/23/2005,13:51,1129.75,1129.75,1129.50,1129.50,49,53,102.00
09/23/2005,13:52,1129.50,1129.75,1129.50,1129.75,54,65,119.00
09/23/2005,13:53,1129.75,1130.00,1129.75,1129.75,209,11,220.00
09/23/2005,13:54,1129.75,1130.00,1129.75,1129.75,250,15,265.00
09/23/2005,13:55,1130.00,1130.25,1129.75,1130.25,855,6,861.00
09/23/2005,13:56,1130.25,1130.75,1130.00,1130.50,722,474,1196.00
09/23/2005,13:57,1130.50,1130.75,1130.25,1130.75,643,84,727.00
09/23/2005,13:58,1130.75,1131.00,1130.50,1130.75,663,184,847.00
09/23/2005,13:59,1130.50,1130.75,1130.50,1130.50,300,52,352.00
09/23/2005,14:00,1130.75,1130.75,1130.50,1130.75,77,27,104.00
09/23/2005,14:01,1130.75,1130.75,1130.25,1130.50,121,315,436.00
09/23/2005,14:02,1130.50,1130.50,1130.25,1130.25,14,76,90.00
09/23/2005,14:03,1130.25,1130.50,1129.75,1129.75,73,1622,1695.00
09/23/2005,14:04,1129.75,1129.75,1129.25,1129.25,272,1604,1876.00
09/23/2005,14:05,1129.25,1129.75,1129.00,1129.00,421,1165,1586.00
09/23/2005,14:06,1129.00,1129.50,1128.75,1129.00,646,1131,1777.00
09/23/2005,14:07,1128.75,1129.25,1128.75,1129.25,264,413,677.00
09/23/2005,14:08,1129.00,1129.25,1129.00,1129.00,68,127,195.00
09/23/2005,14:09,1129.00,1129.50,1129.00,1129.25,633,241,874.00
09/23/2005,14:10,1129.25,1129.75,1129.25,1129.75,348,147,495.00
09/23/2005,14:11,1129.75,1129.75,1129.50,1129.50,297,181,478.00
09/23/2005,14:12,1129.75,1129.75,1129.50,1129.75,67,17,84.00
09/23/2005,14:13,1129.75,1129.75,1129.00,1129.25,139,527,666.00
09/23/2005,14:14,1129.25,1129.25,1129.00,1129.00,47,339,386.00
09/23/2005,14:15,1129.00,1129.25,1128.50,1128.50,118,1809,1927.00
09/23/2005,14:16,1128.75,1129.00,1128.25,1128.75,1627,1520,3147.00
09/23/2005,14:17,1128.75,1129.00,1128.50,1128.75,379,690,1069.00
09/23/2005,14:18,1128.75,1129.00,1128.75,1129.00,348,68,416.00
09/23/2005,14:19,1129.00,1130.00,1129.00,1129.75,1713,238,1951.00
09/23/2005,14:20,1129.75,1130.00,1129.75,1129.75,193,90,283.00
09/23/2005,14:21,1130.00,1130.00,1129.50,1129.75,91,711,802.00
09/23/2005,14:22,1129.50,1130.00,1129.50,1129.75,285,39,324.00
09/23/2005,14:23,1129.75,1130.00,1129.50,1129.75,143,176,319.00
09/23/2005,14:24,1129.50,1129.75,1129.50,1129.50,11,46,57.00
09/23/2005,14:25,1129.50,1129.75,1129.50,1129.75,10,53,63.00
09/23/2005,14:26,1129.75,1129.75,1129.50,1129.50,1,415,416.00
09/23/2005,14:27,1129.50,1129.75,1129.25,1129.50,104,171,275.00
09/23/2005,14:28,1129.25,1129.75,1129.25,1129.50,164,318,482.00
09/23/2005,14:29,1129.50,1129.75,1129.25,1129.75,416,168,584.00
09/23/2005,14:30,1129.50,1129.75,1129.50,1129.50,19,85,104.00
09/23/2005,14:31,1129.75,1129.75,1129.25,1129.75,269,227,496.00
09/23/2005,14:32,1129.50,1129.75,1129.25,1129.25,25,629,654.00
09/23/2005,14:33,1129.25,1129.50,1129.25,1129.25,64,713,777.00
09/23/2005,14:34,1129.25,1129.50,1128.50,1128.75,284,1640,1924.00
09/23/2005,14:35,1129.00,1129.00,1128.75,1129.00,96,67,163.00
09/23/2005,14:36,1129.00,1129.00,1128.75,1129.00,275,38,313.00
09/23/2005,14:37,1129.00,1129.00,1128.75,1128.75,216,48,264.00
09/23/2005,14:38,1128.75,1129.00,1128.75,1129.00,118,111,229.00
09/23/2005,14:39,1128.75,1129.00,1128.75,1128.75,12,1094,1106.00
09/23/2005,14:40,1128.75,1129.00,1128.75,1128.75,16,136,152.00
09/23/2005,14:41,1128.75,1129.00,1128.25,1128.75,1312,2305,3617.00
09/23/2005,14:42,1128.75,1128.75,1128.50,1128.50,132,666,798.00
09/23/2005,14:43,1128.50,1128.75,1128.50,1128.50,7,140,147.00
09/23/2005,14:44,1128.50,1128.50,1128.25,1128.25,61,772,833.00
09/23/2005,14:45,1128.25,1128.50,1128.00,1128.25,414,911,1325.00
09/23/2005,14:46,1128.25,1128.50,1128.00,1128.50,950,621,1571.00
09/23/2005,14:47,1128.50,1128.75,1128.25,1128.50,1115,880,1995.00
09/23/2005,14:48,1128.50,1128.75,1128.25,1128.75,406,317,723.00
09/23/2005,14:49,1128.75,1128.75,1128.25,1128.25,75,529,604.00
09/23/2005,14:50,1128.25,1128.50,1128.00,1128.25,459,538,997.00
09/23/2005,14:51,1128.25,1128.50,1128.00,1128.25,85,316,401.00
09/23/2005,14:52,1128.25,1128.25,1128.00,1128.25,561,706,1267.00
09/23/2005,14:53,1128.25,1128.50,1128.00,1128.25,712,110,822.00
09/23/2005,14:54,1128.25,1128.50,1128.25,1128.25,319,318,637.00
09/23/2005,14:55,1128.50,1128.50,1128.00,1128.25,508,826,1334.00
09/23/2005,14:56,1128.25,1128.25,1128.00,1128.00,178,489,667.00
09/23/2005,14:57,1128.00,1128.25,1127.75,1127.75,184,1071,1255.00
09/23/2005,14:58,1127.75,1128.00,1127.75,1128.00,199,514,713.00
09/23/2005,14:59,1127.75,1128.25,1127.75,1128.00,1947,550,2497.00
09/23/2005,15:00,1128.25,1129.00,1128.00,1129.00,5303,3097,8400.00
09/23/2005,15:01,1128.75,1129.50,1128.50,1129.00,3688,3552,7240.00
09/23/2005,15:02,1128.75,1129.50,1128.75,1129.25,1396,1281,2677.00
09/23/2005,15:03,1129.25,1129.25,1128.75,1129.00,696,702,1398.00
09/23/2005,15:04,1129.00,1129.25,1128.75,1128.75,538,308,846.00
09/23/2005,15:05,1129.00,1129.00,1128.75,1129.00,42,118,160.00
09/23/2005,15:06,1129.00,1129.00,1128.25,1128.75,807,1609,2416.00
09/23/2005,15:07,1128.50,1129.00,1128.50,1128.75,581,716,1297.00
09/23/2005,15:08,1128.75,1129.00,1128.50,1129.00,622,169,791.00
09/23/2005,15:09,1129.00,1129.25,1128.50,1128.75,395,732,1127.00
09/23/2005,15:10,1128.75,1129.25,1128.50,1128.75,735,319,1054.00
09/23/2005,15:11,1129.00,1129.00,1128.50,1128.75,554,566,1120.00
09/23/2005,15:12,1128.75,1128.75,1128.25,1128.25,155,2523,2678.00
09/23/2005,15:13,1128.25,1128.25,1128.00,1128.00,262,541,803.00
09/23/2005,15:14,1128.00,1128.00,1127.25,1127.25,1444,4261,5705.00
09/23/2005,15:15,1127.25,1128.00,1127.25,1127.75,2609,2430,5039.00
09/23/2005,15:16,1127.75,1127.75,1127.75,1127.75,58,0,58.00
09/25/2005,17:01,1131.00,1131.75,1131.00,1131.50,711,146,857.00
09/25/2005,17:02,1131.50,1132.25,1131.50,1132.25,527,72,599.00
09/25/2005,17:03,1132.00,1132.25,1132.00,1132.25,272,78,350.00
09/25/2005,17:04,1132.25,1132.50,1132.25,1132.25,231,167,398.00
09/25/2005,17:05,1132.50,1132.75,1132.50,1132.50,62,43,105.00
09/25/2005,17:06,1132.50,1132.50,1132.25,1132.25,0,305,305.00
09/25/2005,17:07,1132.50,1132.75,1132.25,1132.50,391,129,520.00
09/25/2005,17:08,1132.75,1132.75,1132.50,1132.50,2,10,12.00
09/25/2005,17:09,1132.50,1133.00,1132.50,1132.75,286,186,472.00
09/25/2005,17:10,1132.75,1133.00,1132.75,1132.75,3,3,6.00
09/25/2005,17:11,1133.00,1133.25,1133.00,1133.25,433,8,441.00
09/25/2005,17:12,1133.25,1133.50,1133.25,1133.50,30,52,82.00
09/25/2005,17:13,1133.50,1133.50,1133.50,1133.50,173,0,173.00
09/25/2005,17:14,1133.50,1133.75,1133.25,1133.25,40,94,134.00
09/25/2005,17:15,1133.50,1134.00,1133.50,1133.75,393,15,408.00
09/25/2005,17:16,1133.75,1134.00,1133.75,1133.75,16,90,106.00
09/25/2005,17:17,1133.75,1133.75,1133.25,1133.25,0,102,102.00
09/25/2005,17:18,1133.25,1133.50,1133.25,1133.25,10,30,40.00
09/25/2005,17:19,1133.25,1133.25,1133.00,1133.00,0,32,32.00
09/25/2005,17:20,1133.25,1133.25,1133.00,1133.00,60,6,66.00
09/25/2005,17:21,1133.25,1133.25,1133.00,1133.00,1,70,71.00
09/25/2005,17:22,1133.00,1133.00,1132.75,1133.00,18,88,106.00
09/25/2005,17:23,1133.25,1133.25,1133.00,1133.00,103,1,104.00
09/25/2005,17:24,1133.25,1133.25,1133.25,1133.25,46,0,46.00
09/25/2005,17:25,1133.25,1133.25,1133.25,1133.25,12,0,12.00
09/25/2005,17:26,1133.25,1133.25,1133.00,1133.00,3,5,8.00
09/25/2005,17:27,1133.25,1133.50,1133.00,1133.50,3,1,4.00
09/25/2005,17:28,1133.25,1133.25,1133.25,1133.25,0,40,40.00
09/25/2005,17:30,1133.25,1133.50,1133.25,1133.25,1,43,44.00
09/25/2005,17:31,1133.25,1133.25,1133.25,1133.25,0,3,3.00
09/25/2005,17:32,1133.00,1133.25,1133.00,1133.25,5,2,7.00
09/25/2005,17:33,1133.25,1133.25,1133.00,1133.00,3,27,30.00
09/25/2005,17:34,1133.00,1133.00,1133.00,1133.00,0,8,8.00
09/25/2005,17:35,1133.00,1133.25,1133.00,1133.25,3,6,9.00
09/25/2005,17:36,1133.25,1133.25,1133.25,1133.25,3,0,3.00
09/25/2005,17:37,1133.00,1133.00,1133.00,1133.00,0,35,35.00
09/25/2005,17:38,1133.00,1133.25,1133.00,1133.25,5,5,10.00
09/25/2005,17:39,1133.00,1133.25,1133.00,1133.00,2,26,28.00
09/25/2005,17:41,1133.25,1133.25,1133.00,1133.25,60,6,66.00
09/25/2005,17:42,1133.25,1133.25,1133.25,1133.25,13,0,13.00
09/25/2005,17:44,1133.00,1133.25,1133.00,1133.00,1,3,4.00
09/25/2005,17:45,1133.00,1133.25,1133.00,1133.25,4,1,5.00
09/25/2005,17:47,1133.25,1133.25,1133.00,1133.00,2,1,3.00
09/25/2005,17:48,1133.25,1133.25,1133.25,1133.25,2,0,2.00
09/25/2005,17:49,1133.25,1133.25,1133.00,1133.00,32,5,37.00
09/25/2005,17:50,1133.00,1133.25,1132.75,1132.75,3,77,80.00
09/25/2005,17:51,1132.75,1132.75,1132.75,1132.75,0,9,9.00
09/25/2005,17:52,1133.00,1133.00,1133.00,1133.00,9,0,9.00
09/25/2005,17:53,1133.00,1133.00,1133.00,1133.00,15,0,15.00
09/25/2005,17:54,1133.00,1133.00,1133.00,1133.00,16,0,16.00
09/25/2005,17:55,1133.00,1133.25,1133.00,1133.25,9,0,9.00
09/25/2005,17:56,1133.00,1133.00,1133.00,1133.00,0,9,9.00
09/25/2005,17:57,1133.00,1133.00,1133.00,1133.00,0,7,7.00
09/25/2005,17:58,1133.00,1133.25,1133.00,1133.25,5,6,11.00
09/25/2005,17:59,1133.00,1133.00,1133.00,1133.00,0,2,2.00
09/25/2005,18:00,1133.00,1133.00,1133.00,1133.00,0,1,1.00
09/25/2005,18:01,1133.00,1133.00,1132.75,1133.00,2,6,8.00
09/25/2005,18:02,1132.75,1133.00,1132.75,1133.00,1,3,4.00
09/25/2005,18:05,1133.00,1133.00,1133.00,1133.00,1,0,1.00
09/25/2005,18:06,1133.00,1133.00,1132.75,1133.00,9,1,10.00
09/25/2005,18:07,1133.00,1133.00,1132.75,1133.00,11,1,12.00
09/25/2005,18:08,1133.00,1133.00,1133.00,1133.00,6,0,6.00
09/25/2005,18:09,1132.75,1132.75,1132.75,1132.75,0,21,21.00
09/25/2005,18:10,1132.75,1132.75,1132.75,1132.75,0,1,1.00
09/25/2005,18:11,1133.00,1133.00,1133.00,1133.00,26,0,26.00
09/25/2005,18:13,1133.00,1133.00,1133.00,1133.00,2,0,2.00
09/25/2005,18:14,1132.75,1133.00,1132.75,1133.00,8,1,9.00
09/25/2005,18:15,1133.00,1133.00,1133.00,1133.00,4,0,4.00
09/25/2005,18:16,1133.00,1133.00,1133.00,1133.00,5,0,5.00
09/25/2005,18:17,1133.00,1133.00,1133.00,1133.00,8,0,8.00
09/25/2005,18:18,1133.00,1133.00,1133.00,1133.00,2,0,2.00
09/25/2005,18:21,1132.75,1132.75,1132.50,1132.75,1,101,102.00
09/25/2005,18:22,1132.75,1132.75,1132.50,1132.75,22,3,25.00
09/25/2005,18:23,1132.75,1132.75,1132.50,1132.50,6,30,36.00
09/25/2005,18:24,1132.50,1132.75,1132.25,1132.25,2,107,109.00
09/25/2005,18:25,1132.50,1132.50,1132.50,1132.50,76,0,76.00
09/25/2005,18:26,1132.50,1132.50,1132.50,1132.50,11,0,11.00
09/25/2005,18:27,1132.50,1132.50,1132.50,1132.50,20,0,20.00
09/25/2005,18:28,1132.50,1132.50,1132.50,1132.50,4,0,4.00
09/25/2005,18:29,1132.75,1132.75,1132.75,1132.75,20,0,20.00
09/25/2005,18:30,1132.75,1132.75,1132.50,1132.50,2,10,12.00
09/25/2005,18:31,1132.50,1132.75,1132.50,1132.75,11,1,12.00
09/25/2005,18:32,1132.75,1132.75,1132.75,1132.75,5,0,5.00
09/25/2005,18:33,1133.00,1133.00,1133.00,1133.00,103,0,103.00
09/25/2005,18:34,1133.00,1133.00,1132.75,1132.75,1,3,4.00
09/25/2005,18:36,1133.00,1133.00,1133.00,1133.00,1,0,1.00
09/25/2005,18:37,1133.00,1133.00,1133.00,1133.00,1,0,1.00
09/25/2005,18:38,1132.75,1133.00,1132.75,1133.00,1,2,3.00
09/25/2005,18:39,1133.00,1133.00,1133.00,1133.00,1,0,1.00
09/25/2005,18:40,1132.75,1133.00,1132.75,1132.75,1,33,34.00
09/25/2005,18:41,1132.75,1133.00,1132.75,1133.00,1,4,5.00
09/25/2005,18:42,1132.75,1132.75,1132.75,1132.75,0,23,23.00
09/25/2005,18:43,1132.75,1132.75,1132.75,1132.75,0,1,1.00
09/25/2005,18:44,1132.75,1132.75,1132.75,1132.75,0,1,1.00
09/25/2005,18:45,1132.50,1132.50,1132.50,1132.50,0,54,54.00
09/25/2005,18:46,1132.50,1132.50,1132.50,1132.50,0,11,11.00
09/25/2005,18:48,1132.50,1132.50,1132.50,1132.50,0,37,37.00
09/25/2005,18:49,1132.50,1132.50,1132.25,1132.50,10,87,97.00
09/25/2005,18:50,1132.50,1132.75,1132.50,1132.75,12,0,12.00
09/25/2005,18:51,1132.50,1132.50,1132.50,1132.50,0,1,1.00
09/25/2005,18:52,1132.75,1133.00,1132.75,1133.00,190,1,191.00
09/25/2005,18:53,1132.75,1132.75,1132.75,1132.75,0,6,6.00
09/25/2005,18:54,1132.75,1133.00,1132.75,1133.00,86,1,87.00
09/25/2005,18:55,1133.00,1133.25,1132.75,1133.00,98,100,198.00
09/25/2005,18:56,1133.00,1133.25,1133.00,1133.25,279,0,279.00
09/25/2005,18:57,1133.00,1133.00,1133.00,1133.00,0,5,5.00
09/25/2005,18:58,1133.00,1133.00,1132.75,1132.75,0,18,18.00
09/25/2005,18:59,1132.75,1132.75,1132.75,1132.75,0,3,3.00
09/25/2005,19:00,1133.00,1133.00,1133.00,1133.00,5,0,5.00
09/25/2005,19:01,1133.00,1133.00,1132.75,1132.75,9,22,31.00
09/25/2005,19:02,1132.75,1132.75,1132.75,1132.75,0,2,2.00
09/25/2005,19:03,1133.00,1133.00,1133.00,1133.00,1,0,1.00
09/25/2005,19:04,1132.75,1132.75,1132.75,1132.75,0,11,11.00
09/25/2005,19:05,1132.75,1132.75,1132.75,1132.75,0,9,9.00
09/25/2005,19:07,1132.75,1132.75,1132.75,1132.75,0,15,15.00
09/25/2005,19:08,1132.50,1132.50,1132.50,1132.50,0,2,2.00
09/25/2005,19:09,1132.50,1132.50,1132.50,1132.50,0,19,19.00
09/25/2005,19:10,1132.50,1132.50,1132.50,1132.50,0,1,1.00
09/25/2005,19:12,1132.50,1132.50,1132.50,1132.50,0,23,23.00
09/25/2005,19:14,1132.50,1132.50,1132.50,1132.50,0,1,1.00
09/25/2005,19:15,1132.75,1132.75,1132.75,1132.75,132,0,132.00
09/25/2005,19:16,1132.75,1132.75,1132.75,1132.75,13,0,13.00
09/25/2005,19:17,1132.75,1132.75,1132.75,1132.75,123,0,123.00
09/25/2005,19:18,1132.75,1132.75,1132.75,1132.75,41,0,41.00
09/25/2005,19:19,1132.75,1133.00,1132.75,1132.75,13,1,14.00
09/25/2005,19:21,1133.00,1133.25,1133.00,1133.00,90,2,92.00
09/25/2005,19:22,1133.00,1133.00,1133.00,1133.00,0,13,13.00
09/25/2005,19:23,1133.00,1133.25,1133.00,1133.00,10,42,52.00
09/25/2005,19:24,1133.00,1133.25,1133.00,1133.25,3,6,9.00
09/25/2005,19:25,1133.00,1133.25,1133.00,1133.25,96,1,97.00
09/25/2005,19:26,1133.00,1133.00,1133.00,1133.00,0,40,40.00
09/25/2005,19:27,1133.00,1133.00,1133.00,1133.00,0,16,16.00
09/25/2005,19:28,1133.00,1133.00,1133.00,1133.00,0,3,3.00
09/25/2005,19:29,1133.00,1133.25,1133.00,1133.25,5,85,90.00
09/25/2005,19:30,1133.00,1133.00,1133.00,1133.00,0,6,6.00
09/25/2005,19:31,1133.00,1133.00,1133.00,1133.00,0,1,1.00
09/25/2005,19:32,1133.00,1133.00,1132.75,1132.75,0,137,137.00
09/25/2005,19:33,1132.75,1132.75,1132.75,1132.75,0,9,9.00
09/25/2005,19:34,1132.75,1132.75,1132.75,1132.75,0,5,5.00
09/25/2005,19:35,1132.75,1132.75,1132.75,1132.75,0,6,6.00
09/25/2005,19:36,1132.75,1132.75,1132.75,1132.75,0,8,8.00
09/25/2005,19:37,1132.75,1132.75,1132.75,1132.75,0,1,1.00
09/25/2005,19:38,1132.75,1132.75,1132.50,1132.50,0,72,72.00
09/25/2005,19:39,1132.50,1132.50,1132.50,1132.50,0,56,56.00
09/25/2005,19:40,1132.50,1132.75,1132.50,1132.75,3,1,4.00
09/25/2005,19:41,1132.50,1132.75,1132.50,1132.50,1,70,71.00
09/25/2005,19:42,1132.50,1132.50,1132.50,1132.50,0,64,64.00
09/25/2005,19:43,1132.50,1132.50,1132.00,1132.25,3,315,318.00
09/25/2005,19:44,1132.25,1132.25,1132.00,1132.25,29,2,31.00
09/25/2005,19:45,1132.25,1132.25,1132.25,1132.25,26,0,26.00
09/25/2005,19:46,1132.25,1132.25,1132.00,1132.25,80,2,82.00
09/25/2005,19:47,1132.25,1132.25,1132.25,1132.25,3,0,3.00
09/25/2005,19:48,1132.25,1132.25,1132.25,1132.25,1,0,1.00
09/25/2005,19:49,1132.25,1132.25,1132.00,1132.00,4,131,135.00
09/25/2005,19:50,1132.00,1132.00,1132.00,1132.00,0,35,35.00
09/25/2005,19:51,1132.00,1132.00,1132.00,1132.00,0,3,3.00
09/25/2005,19:52,1132.00,1132.00,1131.75,1131.75,2,159,161.00
09/25/2005,19:53,1131.75,1131.75,1131.50,1131.50,1,85,86.00
09/25/2005,19:54,1131.75,1131.75,1131.50,1131.75,6,25,31.00
09/25/2005,19:55,1131.75,1131.75,1131.75,1131.75,2,0,2.00
09/25/2005,19:56,1131.75,1131.75,1131.75,1131.75,107,0,107.00
09/25/2005,19:57,1131.75,1131.75,1131.75,1131.75,46,0,46.00
09/25/2005,19:58,1131.75,1131.75,1131.75,1131.75,25,0,25.00
09/25/2005,19:59,1131.75,1132.00,1131.75,1132.00,6,0,6.00
09/25/2005,20:00,1132.00,1132.00,1132.00,1132.00,42,0,42.00
09/25/2005,20:01,1131.75,1131.75,1131.75,1131.75,0,1,1.00
09/25/2005,20:02,1132.00,1132.00,1131.75,1131.75,1,2,3.00
09/25/2005,20:03,1131.75,1131.75,1131.75,1131.75,0,15,15.00
09/25/2005,20:04,1132.00,1132.00,1132.00,1132.00,8,0,8.00
09/25/2005,20:05,1132.00,1132.00,1131.75,1131.75,17,5,22.00
09/25/2005,20:06,1132.00,1132.00,1132.00,1132.00,2,0,2.00
09/25/2005,20:07,1132.00,1132.00,1132.00,1132.00,1,0,1.00
09/25/2005,20:08,1131.75,1131.75,1131.75,1131.75,0,2,2.00
09/25/2005,20:09,1131.75,1131.75,1131.75,1131.75,0,88,88.00
09/25/2005,20:10,1131.75,1131.75,1131.75,1131.75,0,100,100.00
09/25/2005,20:11,1131.75,1131.75,1131.75,1131.75,0,10,10.00
09/25/2005,20:12,1131.75,1132.00,1131.75,1132.00,151,1,152.00
09/25/2005,20:13,1132.00,1132.00,1132.00,1132.00,2,0,2.00
09/25/2005,20:14,1132.00,1132.00,1132.00,1132.00,9,0,9.00
09/25/2005,20:15,1132.00,1132.25,1132.00,1132.25,11,0,11.00
09/25/2005,20:16,1132.25,1132.25,1132.00,1132.00,17,6,23.00
09/25/2005,20:17,1132.25,1132.25,1132.25,1132.25,40,0,40.00
09/25/2005,20:18,1132.25,1132.25,1132.25,1132.25,40,0,40.00
09/25/2005,20:19,1132.25,1132.25,1132.25,1132.25,20,0,20.00
09/25/2005,20:20,1132.25,1132.25,1132.25,1132.25,55,0,55.00
09/25/2005,20:21,1132.25,1132.25,1132.25,1132.25,40,0,40.00
09/25/2005,20:22,1132.25,1132.25,1132.25,1132.25,20,0,20.00
09/25/2005,20:23,1132.00,1132.25,1132.00,1132.25,70,10,80.00
09/25/2005,20:24,1132.25,1132.25,1132.00,1132.25,50,10,60.00
09/25/2005,20:25,1132.25,1132.25,1132.25,1132.25,100,0,100.00
09/25/2005,20:26,1132.25,1132.25,1132.25,1132.25,101,0,101.00
09/25/2005,20:27,1132.25,1132.25,1132.25,1132.25,100,0,100.00
09/25/2005,20:28,1132.25,1132.25,1132.25,1132.25,1,0,1.00
09/25/2005,20:29,1132.25,1132.25,1132.25,1132.25,102,0,102.00
09/25/2005,20:30,1132.25,1132.25,1132.00,1132.25,80,45,125.00
09/25/2005,20:31,1132.25,1132.25,1132.00,1132.25,51,10,61.00
09/25/2005,20:32,1132.25,1132.25,1132.25,1132.25,70,0,70.00
09/25/2005,20:33,1132.00,1132.25,1132.00,1132.25,85,3,88.00
09/25/2005,20:34,1132.25,1132.25,1132.25,1132.25,2,0,2.00
09/25/2005,20:38,1132.25,1132.25,1132.25,1132.25,1,0,1.00
09/25/2005,20:40,1132.00,1132.00,1132.00,1132.00,0,6,6.00
09/25/2005,20:41,1132.00,1132.00,1132.00,1132.00,0,51,51.00
09/25/2005,20:42,1132.00,1132.25,1132.00,1132.00,1,60,61.00
09/25/2005,20:43,1132.00,1132.25,1131.75,1132.00,6,107,113.00
09/25/2005,20:45,1132.25,1132.25,1132.25,1132.25,2,0,2.00
09/25/2005,20:46,1132.00,1132.00,1132.00,1132.00,0,10,10.00
09/25/2005,20:47,1132.00,1132.00,1132.00,1132.00,0,67,67.00
09/25/2005,20:48,1132.25,1132.25,1132.25,1132.25,1,0,1.00
09/25/2005,20:49,1132.00,1132.00,1132.00,1132.00,0,10,10.00
09/25/2005,20:51,1132.00,1132.25,1132.00,1132.25,1,20,21.00
09/25/2005,20:52,1132.00,1132.00,1132.00,1132.00,0,4,4.00
09/25/2005,20:54,1132.25,1132.25,1132.00,1132.00,1,5,6.00
09/25/2005,20:55,1132.25,1132.25,1132.00,1132.25,6,5,11.00
09/25/2005,20:57,1132.00,1132.25,1132.00,1132.00,2,9,11.00
09/25/2005,20:58,1132.25,1132.25,1132.00,1132.00,1,1,2.00
09/25/2005,20:59,1132.00,1132.25,1132.00,1132.00,1,28,29.00
09/25/2005,21:00,1132.25,1132.25,1132.25,1132.25,2,0,2.00
09/25/2005,21:02,1132.00,1132.00,1132.00,1132.00,0,5,5.00
09/25/2005,21:03,1132.00,1132.00,1132.00,1132.00,0,59,59.00
09/25/2005,21:04,1132.00,1132.00,1132.00,1132.00,0,1,1.00
09/25/2005,21:05,1132.00,1132.00,1131.75,1131.75,0,8,8.00
09/25/2005,21:06,1131.75,1132.00,1131.75,1131.75,5,9,14.00
09/25/2005,21:07,1131.75,1131.75,1131.75,1131.75,0,18,18.00
09/25/2005,21:08,1131.75,1131.75,1131.75,1131.75,0,1,1.00
09/25/2005,21:10,1132.00,1132.00,1131.75,1131.75,1,1,2.00
09/25/2005,21:11,1131.75,1131.75,1131.75,1131.75,0,5,5.00
09/25/2005,21:12,1131.75,1131.75,1131.75,1131.75,0,1,1.00
09/25/2005,21:14,1132.00,1132.00,1132.00,1132.00,5,0,5.00
09/25/2005,21:19,1132.00,1132.00,1132.00,1132.00,5,0,5.00
09/25/2005,21:20,1132.00,1132.00,1132.00,1132.00,7,0,7.00
09/25/2005,21:21,1132.00,1132.00,1132.00,1132.00,1,0,1.00
09/25/2005,21:24,1132.00,1132.00,1132.00,1132.00,1,0,1.00
09/25/2005,21:27,1132.00,1132.00,1132.00,1132.00,1,0,1.00
09/25/2005,21:28,1132.00,1132.00,1132.00,1132.00,136,0,136.00
09/25/2005,21:29,1132.00,1132.00,1132.00,1132.00,10,0,10.00
09/25/2005,21:30,1132.00,1132.00,1132.00,1132.00,5,0,5.00
09/25/2005,21:31,1132.00,1132.00,1132.00,1132.00,36,0,36.00
09/25/2005,21:32,1132.00,1132.00,1132.00,1132.00,15,0,15.00
09/25/2005,21:33,1132.25,1132.25,1132.25,1132.25,1,0,1.00
09/25/2005,21:37,1132.25,1132.25,1132.00,1132.00,1,20,21.00
09/25/2005,21:39,1132.25,1132.25,1132.25,1132.25,1,0,1.00
09/25/2005,21:40,1132.00,1132.00,1132.00,1132.00,0,1,1.00
09/25/2005,21:47,1132.00,1132.00,1132.00,1132.00,0,1,1.00
09/25/2005,21:48,1132.00,1132.00,1132.00,1132.00,0,6,6.00
09/25/2005,21:53,1132.25,1132.25,1132.25,1132.25,10,0,10.00
09/25/2005,21:54,1132.00,1132.00,1132.00,1132.00,0,50,50.00
09/25/2005,21:55,1132.25,1132.25,1132.00,1132.00,4,1,5.00
09/25/2005,21:56,1132.25,1132.25,1132.25,1132.25,11,0,11.00
09/25/2005,21:57,1132.25,1132.25,1132.25,1132.25,41,0,41.00
09/25/2005,21:58,1132.00,1132.00,1132.00,1132.00,0,105,105.00
09/25/2005,22:00,1132.00,1132.00,1132.00,1132.00,0,1,1.00
09/25/2005,22:02,1132.25,1132.25,1132.25,1132.25,5,0,5.00
09/25/2005,22:03,1132.00,1132.00,1132.00,1132.00,0,2,2.00
09/25/2005,22:04,1132.25,1132.25,1132.25,1132.25,1,0,1.00
09/25/2005,22:06,1132.00,1132.00,1132.00,1132.00,0,7,7.00
09/25/2005,22:08,1132.00,1132.00,1131.75,1131.75,0,50,50.00
09/25/2005,22:09,1132.00,1132.00,1132.00,1132.00,3,0,3.00
09/25/2005,22:10,1132.00,1132.00,1132.00,1132.00,1,0,1.00
09/25/2005,22:14,1132.25,1132.25,1132.25,1132.25,1,0,1.00
09/25/2005,22:15,1132.25,1132.25,1132.25,1132.25,2,0,2.00
09/25/2005,22:18,1132.00,1132.00,1132.00,1132.00,0,6,6.00
09/25/2005,22:19,1132.00,1132.00,1132.00,1132.00,0,1,1.00
09/25/2005,22:25,1132.00,1132.25,1132.00,1132.25,1,1,2.00
09/25/2005,22:27,1132.25,1132.25,1132.25,1132.25,1,0,1.00
09/25/2005,22:29,1132.25,1132.25,1132.25,1132.25,2,0,2.00
09/25/2005,22:30,1132.00,1132.00,1132.00,1132.00,0,1,1.00
09/25/2005,22:31,1132.00,1132.00,1132.00,1132.00,0,15,15.00
09/25/2005,22:32,1132.00,1132.00,1132.00,1132.00,0,10,10.00
09/25/2005,22:34,1132.00,1132.00,1131.75,1131.75,0,3,3.00
09/25/2005,22:35,1132.00,1132.00,1132.00,1132.00,8,0,8.00
09/25/2005,22:36,1132.00,1132.00,1132.00,1132.00,9,0,9.00
09/25/2005,22:49,1132.00,1132.00,1132.00,1132.00,1,0,1.00
09/25/2005,22:50,1132.00,1132.00,1132.00,1132.00,1,0,1.00
09/25/2005,22:53,1132.00,1132.00,1132.00,1132.00,1,0,1.00
09/25/2005,22:54,1132.00,1132.00,1132.00,1132.00,55,0,55.00
09/25/2005,22:55,1132.00,1132.00,1132.00,1132.00,4,0,4.00
09/25/2005,23:02,1132.00,1132.00,1132.00,1132.00,1,0,1.00
09/25/2005,23:03,1132.00,1132.00,1132.00,1132.00,17,0,17.00
09/25/2005,23:04,1132.00,1132.00,1132.00,1132.00,2,0,2.00
09/25/2005,23:05,1132.00,1132.00,1132.00,1132.00,2,0,2.00
09/25/2005,23:07,1132.00,1132.00,1132.00,1132.00,7,0,7.00
09/25/2005,23:08,1132.00,1132.00,1132.00,1132.00,1,0,1.00
09/25/2005,23:10,1131.75,1131.75,1131.75,1131.75,0,2,2.00
09/25/2005,23:13,1132.00,1132.00,1132.00,1132.00,7,0,7.00
09/25/2005,23:16,1132.00,1132.00,1132.00,1132.00,5,0,5.00
09/25/2005,23:17,1132.25,1132.25,1132.25,1132.25,52,0,52.00
09/25/2005,23:20,1132.25,1132.25,1132.25,1132.25,1,0,1.00
09/25/2005,23:21,1132.25,1132.25,1132.25,1132.25,10,0,10.00
09/25/2005,23:23,1132.25,1132.25,1132.25,1132.25,1,0,1.00
09/25/2005,23:26,1132.25,1132.25,1132.25,1132.25,2,0,2.00
09/25/2005,23:28,1132.25,1132.25,1132.25,1132.25,5,0,5.00
09/25/2005,23:32,1132.00,1132.00,1132.00,1132.00,0,4,4.00
09/25/2005,23:35,1132.00,1132.25,1132.00,1132.25,51,2,53.00
09/25/2005,23:36,1132.00,1132.25,1132.00,1132.00,1,14,15.00
09/25/2005,23:38,1132.25,1132.25,1132.25,1132.25,50,0,50.00
09/25/2005,23:46,1132.00,1132.00,1132.00,1132.00,0,1,1.00
09/25/2005,23:47,1132.25,1132.25,1132.25,1132.25,1,0,1.00
09/25/2005,23:48,1132.25,1132.25,1132.25,1132.25,1,0,1.00
09/25/2005,23:49,1132.25,1132.25,1132.25,1132.25,2,0,2.00
09/25/2005,23:50,1132.25,1132.25,1132.25,1132.25,1,0,1.00
09/25/2005,23:51,1132.00,1132.00,1132.00,1132.00,0,4,4.00
09/25/2005,23:55,1132.00,1132.00,1132.00,1132.00,0,16,16.00
09/25/2005,23:56,1132.25,1132.25,1132.25,1132.25,8,0,8.00
09/26/2005,00:00,1132.25,1132.25,1132.25,1132.25,1,0,1.00
09/26/2005,00:02,1132.25,1132.25,1132.25,1132.25,1,0,1.00
09/26/2005,00:04,1132.25,1132.25,1132.25,1132.25,1,0,1.00
09/26/2005,00:08,1132.25,1132.25,1132.25,1132.25,4,0,4.00
09/26/2005,00:09,1132.25,1132.25,1132.25,1132.25,4,0,4.00
09/26/2005,00:11,1132.25,1132.25,1132.25,1132.25,3,0,3.00
09/26/2005,00:14,1132.25,1132.25,1132.25,1132.25,11,0,11.00
09/26/2005,00:18,1132.00,1132.00,1132.00,1132.00,0,1,1.00
09/26/2005,00:20,1132.00,1132.00,1132.00,1132.00,0,94,94.00
09/26/2005,00:21,1131.75,1131.75,1131.75,1131.75,0,1,1.00
09/26/2005,00:22,1131.75,1131.75,1131.75,1131.75,0,18,18.00
09/26/2005,00:23,1132.00,1132.00,1132.00,1132.00,6,0,6.00
09/26/2005,00:26,1132.00,1132.00,1132.00,1132.00,1,0,1.00
09/26/2005,00:36,1132.00,1132.00,1132.00,1132.00,17,0,17.00
09/26/2005,00:39,1132.00,1132.00,1132.00,1132.00,2,0,2.00
09/26/2005,00:45,1132.25,1132.25,1132.25,1132.25,21,0,21.00
09/26/2005,00:48,1132.00,1132.25,1132.00,1132.25,53,5,58.00
09/26/2005,00:49,1132.25,1132.25,1132.00,1132.00,9,80,89.00
09/26/2005,00:50,1132.00,1132.00,1132.00,1132.00,0,3,3.00
09/26/2005,00:51,1132.00,1132.25,1132.00,1132.25,3,3,6.00
09/26/2005,00:53,1132.25,1132.25,1132.25,1132.25,12,0,12.00
09/26/2005,00:54,1132.25,1132.25,1132.25,1132.25,1,0,1.00
09/26/2005,00:56,1132.25,1132.25,1132.25,1132.25,10,0,10.00
09/26/2005,00:59,1132.50,1132.50,1132.25,1132.25,3,2,5.00
09/26/2005,01:01,1132.25,1132.25,1132.00,1132.00,0,19,19.00
09/26/2005,01:02,1132.00,1132.00,1131.75,1132.00,13,16,29.00
09/26/2005,01:03,1132.00,1132.00,1132.00,1132.00,1,0,1.00
09/26/2005,01:04,1131.75,1132.00,1131.75,1132.00,4,36,40.00
09/26/2005,01:05,1132.00,1132.00,1132.00,1132.00,6,0,6.00
09/26/2005,01:06,1131.75,1131.75,1131.75,1131.75,0,1,1.00
09/26/2005,01:07,1131.75,1132.00,1131.75,1132.00,2,1,3.00
09/26/2005,01:09,1132.00,1132.00,1132.00,1132.00,59,0,59.00
09/26/2005,01:11,1132.00,1132.00,1132.00,1132.00,15,0,15.00
09/26/2005,01:13,1132.00,1132.00,1132.00,1132.00,14,0,14.00
09/26/2005,01:14,1132.00,1132.00,1132.00,1132.00,60,0,60.00
09/26/2005,01:16,1132.00,1132.00,1132.00,1132.00,4,0,4.00
09/26/2005,01:17,1132.00,1132.00,1132.00,1132.00,2,0,2.00
09/26/2005,01:18,1132.25,1132.25,1132.25,1132.25,25,0,25.00
09/26/2005,01:19,1132.25,1132.25,1132.25,1132.25,5,0,5.00
09/26/2005,01:20,1132.25,1132.25,1132.25,1132.25,5,0,5.00
09/26/2005,01:22,1132.50,1132.50,1132.50,1132.50,6,0,6.00
09/26/2005,01:23,1132.25,1132.75,1132.25,1132.50,153,4,157.00
09/26/2005,01:25,1132.50,1132.50,1132.50,1132.50,0,9,9.00
09/26/2005,01:26,1132.50,1132.50,1132.50,1132.50,0,6,6.00
09/26/2005,01:29,1132.50,1132.50,1132.50,1132.50,0,138,138.00
09/26/2005,01:30,1132.25,1132.50,1132.25,1132.50,62,20,82.00
09/26/2005,01:32,1132.50,1132.50,1132.25,1132.25,100,10,110.00
09/26/2005,01:33,1132.50,1132.50,1132.25,1132.25,2,28,30.00
09/26/2005,01:34,1132.50,1132.50,1132.50,1132.50,5,0,5.00
09/26/2005,01:35,1132.50,1132.50,1132.50,1132.50,139,0,139.00
09/26/2005,01:36,1132.50,1132.50,1132.50,1132.50,42,0,42.00
09/26/2005,01:37,1132.50,1132.50,1132.25,1132.25,3,19,22.00
09/26/2005,01:38,1132.50,1132.50,1132.50,1132.50,24,0,24.00
09/26/2005,01:40,1132.50,1132.50,1132.50,1132.50,40,0,40.00
09/26/2005,01:41,1132.50,1132.50,1132.50,1132.50,3,0,3.00
09/26/2005,01:42,1132.25,1132.50,1132.25,1132.50,1,1,2.00
09/26/2005,01:44,1132.50,1132.75,1132.50,1132.50,348,30,378.00
09/26/2005,01:45,1132.50,1132.50,1132.50,1132.50,0,60,60.00
09/26/2005,01:46,1132.75,1132.75,1132.75,1132.75,105,0,105.00
09/26/2005,01:47,1132.75,1132.75,1132.50,1132.50,2,1,3.00
09/26/2005,01:48,1132.50,1132.75,1132.50,1132.75,50,4,54.00
09/26/2005,01:49,1132.75,1132.75,1132.75,1132.75,6,0,6.00
09/26/2005,01:50,1133.00,1133.00,1132.75,1133.00,176,1,177.00
09/26/2005,01:51,1133.00,1133.00,1133.00,1133.00,104,0,104.00
09/26/2005,01:52,1133.00,1133.00,1133.00,1133.00,101,0,101.00
09/26/2005,01:53,1133.00,1133.00,1133.00,1133.00,5,0,5.00
09/26/2005,01:54,1133.00,1133.00,1133.00,1133.00,35,0,35.00
09/26/2005,01:55,1133.00,1133.00,1133.00,1133.00,50,0,50.00
09/26/2005,01:56,1133.00,1133.00,1133.00,1133.00,123,0,123.00
09/26/2005,01:57,1133.00,1133.00,1132.75,1132.75,35,5,40.00
09/26/2005,01:58,1132.75,1132.75,1132.50,1132.50,0,35,35.00
09/26/2005,02:00,1132.75,1132.75,1132.50,1132.50,11,30,41.00
09/26/2005,02:01,1132.50,1132.75,1132.25,1132.75,73,98,171.00
09/26/2005,02:02,1132.75,1133.00,1132.75,1133.00,172,0,172.00
09/26/2005,02:03,1133.00,1133.00,1132.75,1133.00,107,7,114.00
09/26/2005,02:04,1133.00,1133.00,1133.00,1133.00,32,0,32.00
09/26/2005,02:05,1133.00,1133.00,1132.75,1133.00,174,35,209.00
09/26/2005,02:06,1133.00,1133.00,1132.75,1132.75,43,119,162.00
09/26/2005,02:07,1132.75,1133.00,1132.50,1132.75,108,7,115.00
09/26/2005,02:08,1133.00,1133.00,1132.75,1132.75,32,196,228.00
09/26/2005,02:09,1132.75,1133.00,1132.50,1132.75,52,66,118.00
09/26/2005,02:10,1132.75,1132.75,1132.75,1132.75,28,0,28.00
09/26/2005,02:11,1133.00,1133.00,1132.75,1133.00,5,62,67.00
09/26/2005,02:12,1132.75,1132.75,1132.75,1132.75,0,14,14.00
09/26/2005,02:13,1132.75,1132.75,1132.50,1132.75,17,43,60.00
09/26/2005,02:14,1132.75,1132.75,1132.75,1132.75,7,0,7.00
09/26/2005,02:15,1133.00,1133.00,1132.75,1132.75,1,1,2.00
09/26/2005,02:16,1132.75,1133.00,1132.75,1133.00,10,4,14.00
09/26/2005,02:17,1133.00,1133.00,1133.00,1133.00,5,0,5.00
09/26/2005,02:18,1133.00,1133.00,1133.00,1133.00,17,0,17.00
09/26/2005,02:19,1132.75,1133.00,1132.75,1133.00,33,4,37.00
09/26/2005,02:20,1133.00,1133.00,1133.00,1133.00,53,0,53.00
09/26/2005,02:22,1133.00,1133.00,1133.00,1133.00,2,0,2.00
09/26/2005,02:23,1132.75,1132.75,1132.75,1132.75,0,17,17.00
09/26/2005,02:24,1132.75,1133.00,1132.75,1133.00,75,4,79.00
09/26/2005,02:25,1133.00,1133.00,1133.00,1133.00,26,0,26.00
09/26/2005,02:26,1133.00,1133.00,1133.00,1133.00,57,0,57.00
09/26/2005,02:27,1133.00,1133.00,1133.00,1133.00,58,0,58.00
09/26/2005,02:28,1133.00,1133.25,1133.00,1133.25,206,7,213.00
09/26/2005,02:29,1133.25,1133.50,1133.25,1133.50,322,0,322.00
09/26/2005,02:30,1133.50,1133.50,1133.25,1133.50,240,2,242.00
09/26/2005,02:31,1133.25,1133.25,1133.25,1133.25,0,153,153.00
09/26/2005,02:32,1133.25,1133.25,1133.25,1133.25,0,68,68.00
09/26/2005,02:33,1133.25,1133.25,1133.00,1133.00,0,134,134.00
09/26/2005,02:34,1133.00,1133.00,1133.00,1133.00,0,16,16.00
09/26/2005,02:35,1133.00,1133.00,1133.00,1133.00,0,17,17.00
09/26/2005,02:36,1133.25,1133.25,1133.00,1133.25,2,1,3.00
09/26/2005,02:37,1133.00,1133.25,1133.00,1133.25,19,127,146.00
09/26/2005,02:38,1133.25,1133.50,1133.25,1133.50,288,0,288.00
09/26/2005,02:39,1133.50,1133.50,1133.50,1133.50,222,0,222.00
09/26/2005,02:40,1133.50,1133.50,1133.25,1133.25,8,2,10.00
09/26/2005,02:41,1133.50,1133.50,1133.25,1133.50,128,2,130.00
09/26/2005,02:42,1133.50,1133.50,1133.50,1133.50,425,0,425.00
09/26/2005,02:43,1133.50,1134.00,1133.50,1133.75,399,32,431.00
09/26/2005,02:44,1133.75,1133.75,1133.75,1133.75,0,20,20.00
09/26/2005,02:45,1133.75,1133.75,1133.50,1133.75,106,3,109.00
09/26/2005,02:46,1134.00,1134.25,1134.00,1134.00,609,180,789.00
09/26/2005,02:47,1134.00,1134.00,1133.75,1133.75,5,14,19.00
09/26/2005,02:48,1133.75,1134.00,1133.75,1134.00,40,2,42.00
09/26/2005,02:49,1134.00,1134.00,1133.75,1134.00,35,1,36.00
09/26/2005,02:50,1134.00,1134.00,1133.75,1134.00,456,3,459.00
09/26/2005,02:51,1134.00,1134.00,1133.75,1133.75,278,1,279.00
09/26/2005,02:52,1134.00,1134.00,1134.00,1134.00,328,0,328.00
09/26/2005,02:53,1134.00,1134.00,1133.75,1134.00,54,1,55.00
09/26/2005,02:54,1134.00,1134.00,1134.00,1134.00,5,0,5.00
09/26/2005,02:55,1134.00,1134.00,1133.75,1133.75,133,8,141.00
09/26/2005,02:56,1133.75,1134.00,1133.75,1134.00,1,1,2.00
09/26/2005,02:57,1133.75,1133.75,1133.75,1133.75,0,64,64.00
09/26/2005,02:58,1134.00,1134.00,1134.00,1134.00,40,0,40.00
09/26/2005,02:59,1134.00,1134.00,1134.00,1134.00,105,0,105.00
09/26/2005,03:00,1134.00,1134.00,1134.00,1134.00,4,0,4.00
09/26/2005,03:01,1133.75,1134.00,1133.75,1134.00,25,5,30.00
09/26/2005,03:02,1134.00,1134.00,1133.75,1133.75,20,6,26.00
09/26/2005,03:03,1134.00,1134.00,1133.75,1133.75,5,116,121.00
09/26/2005,03:04,1134.00,1134.25,1134.00,1134.25,240,0,240.00
09/26/2005,03:05,1134.00,1134.00,1134.00,1134.00,0,26,26.00
09/26/2005,03:07,1134.25,1134.25,1134.25,1134.25,22,0,22.00
09/26/2005,03:08,1134.00,1134.25,1134.00,1134.00,1,39,40.00
09/26/2005,03:09,1134.00,1134.00,1134.00,1134.00,0,131,131.00
09/26/2005,03:10,1134.00,1134.25,1134.00,1134.25,8,2,10.00
09/26/2005,03:11,1134.00,1134.00,1134.00,1134.00,0,90,90.00
09/26/2005,03:12,1134.25,1134.25,1134.25,1134.25,12,0,12.00
09/26/2005,03:13,1134.25,1134.25,1134.25,1134.25,120,0,120.00
09/26/2005,03:14,1134.25,1134.50,1134.25,1134.25,218,5,223.00
09/26/2005,03:15,1134.25,1134.50,1134.25,1134.50,501,9,510.00
09/26/2005,03:16,1134.50,1134.75,1134.25,1134.50,374,566,940.00
09/26/2005,03:17,1134.50,1134.50,1134.25,1134.50,106,9,115.00
09/26/2005,03:18,1134.75,1134.75,1134.50,1134.75,5,92,97.00
09/26/2005,03:19,1134.50,1134.75,1134.50,1134.75,24,1,25.00
09/26/2005,03:20,1134.75,1134.75,1134.75,1134.75,5,0,5.00
09/26/2005,03:21,1134.50,1134.50,1134.50,1134.50,0,134,134.00
09/26/2005,03:22,1134.75,1134.75,1134.50,1134.50,1,348,349.00
09/26/2005,03:23,1134.50,1134.50,1134.50,1134.50,0,45,45.00
09/26/2005,03:24,1134.50,1134.50,1134.50,1134.50,0,188,188.00
09/26/2005,03:25,1134.50,1134.50,1134.50,1134.50,0,2,2.00
09/26/2005,03:26,1134.75,1134.75,1134.75,1134.75,2,0,2.00
09/26/2005,03:27,1134.50,1134.50,1134.50,1134.50,0,1,1.00
09/26/2005,03:28,1134.75,1134.75,1134.75,1134.75,7,0,7.00
09/26/2005,03:29,1134.50,1134.75,1134.50,1134.50,41,122,163.00
09/26/2005,03:30,1134.50,1134.50,1134.50,1134.50,0,29,29.00
09/26/2005,03:31,1134.75,1134.75,1134.50,1134.50,4,5,9.00
09/26/2005,03:32,1134.75,1135.00,1134.75,1134.75,300,27,327.00
09/26/2005,03:33,1134.75,1135.00,1134.75,1134.75,9,59,68.00
09/26/2005,03:34,1134.75,1134.75,1134.50,1134.75,215,35,250.00
09/26/2005,03:35,1134.75,1135.00,1134.50,1134.75,106,62,168.00
09/26/2005,03:36,1134.75,1134.75,1134.75,1134.75,0,150,150.00
09/26/2005,03:37,1134.75,1134.75,1134.50,1134.75,12,9,21.00
09/26/2005,03:40,1134.50,1134.50,1134.50,1134.50,0,199,199.00
09/26/2005,03:41,1134.25,1134.25,1134.25,1134.25,0,270,270.00
09/26/2005,03:42,1134.00,1134.25,1134.00,1134.25,12,2,14.00
09/26/2005,03:43,1134.25,1134.25,1134.25,1134.25,45,0,45.00
09/26/2005,03:45,1134.00,1134.00,1134.00,1134.00,0,109,109.00
09/26/2005,03:46,1134.00,1134.25,1134.00,1134.00,1,72,73.00
09/26/2005,03:47,1134.00,1134.00,1133.75,1134.00,2,26,28.00
09/26/2005,03:48,1134.00,1134.25,1134.00,1134.25,57,0,57.00
09/26/2005,03:49,1134.00,1134.00,1134.00,1134.00,0,7,7.00
09/26/2005,03:50,1134.00,1134.25,1134.00,1134.25,60,211,271.00
09/26/2005,03:51,1134.00,1134.00,1134.00,1134.00,0,25,25.00
09/26/2005,03:52,1134.00,1134.00,1134.00,1134.00,0,105,105.00
09/26/2005,03:53,1134.00,1134.00,1134.00,1134.00,0,83,83.00
09/26/2005,03:54,1134.00,1134.00,1134.00,1134.00,0,9,9.00
09/26/2005,03:56,1134.00,1134.00,1134.00,1134.00,0,20,20.00
09/26/2005,03:57,1134.00,1134.25,1134.00,1134.00,5,76,81.00
09/26/2005,03:58,1134.00,1134.00,1133.75,1134.00,5,171,176.00
09/26/2005,04:00,1133.75,1134.00,1133.75,1133.75,80,7,87.00
09/26/2005,04:01,1134.00,1134.00,1134.00,1134.00,235,0,235.00
09/26/2005,04:02,1134.00,1134.00,1134.00,1134.00,111,0,111.00
09/26/2005,04:03,1133.75,1134.00,1133.75,1134.00,2,1,3.00
09/26/2005,04:04,1133.75,1134.00,1133.75,1134.00,11,1,12.00
09/26/2005,04:05,1134.00,1134.00,1134.00,1134.00,1,0,1.00
09/26/2005,04:07,1134.00,1134.25,1134.00,1134.25,7,0,7.00
09/26/2005,04:08,1134.00,1134.00,1134.00,1134.00,0,1,1.00
09/26/2005,04:10,1134.00,1134.25,1134.00,1134.25,9,1,10.00
09/26/2005,04:11,1134.25,1134.25,1134.00,1134.00,2,1,3.00
09/26/2005,04:12,1134.25,1134.25,1134.25,1134.25,91,0,91.00
09/26/2005,04:13,1134.25,1134.25,1134.00,1134.00,12,10,22.00
09/26/2005,04:14,1134.00,1134.00,1134.00,1134.00,0,2,2.00
09/26/2005,04:15,1134.00,1134.00,1134.00,1134.00,0,55,55.00
09/26/2005,04:16,1134.00,1134.00,1134.00,1134.00,0,10,10.00
09/26/2005,04:17,1134.00,1134.25,1134.00,1134.25,205,34,239.00
09/26/2005,04:19,1134.25,1134.50,1134.25,1134.50,36,0,36.00
09/26/2005,04:20,1134.50,1134.50,1134.50,1134.50,3,0,3.00
09/26/2005,04:21,1134.50,1134.50,1134.50,1134.50,120,0,120.00
09/26/2005,04:22,1134.50,1134.50,1134.50,1134.50,1,0,1.00
09/26/2005,04:23,1134.50,1134.50,1134.50,1134.50,60,0,60.00
09/26/2005,04:24,1134.25,1134.50,1134.00,1134.00,16,143,159.00
09/26/2005,04:25,1134.25,1134.25,1134.00,1134.00,39,1,40.00
09/26/2005,04:26,1134.25,1134.25,1134.25,1134.25,24,0,24.00
09/26/2005,04:27,1134.25,1134.25,1134.25,1134.25,93,0,93.00
09/26/2005,04:28,1134.25,1134.25,1134.25,1134.25,116,0,116.00
09/26/2005,04:29,1134.50,1134.50,1134.50,1134.50,8,0,8.00
09/26/2005,04:30,1134.50,1134.50,1134.50,1134.50,133,0,133.00
09/26/2005,04:31,1134.50,1135.00,1134.25,1134.75,314,142,456.00
09/26/2005,04:32,1134.75,1135.00,1134.75,1134.75,109,66,175.00
09/26/2005,04:33,1134.75,1134.75,1134.50,1134.75,73,56,129.00
09/26/2005,04:34,1134.75,1134.75,1134.75,1134.75,17,0,17.00
09/26/2005,04:35,1134.75,1134.75,1134.75,1134.75,16,0,16.00
09/26/2005,04:36,1134.75,1134.75,1134.50,1134.50,3,20,23.00
09/26/2005,04:38,1134.75,1134.75,1134.75,1134.75,74,0,74.00
09/26/2005,04:40,1134.75,1135.00,1134.75,1135.00,77,0,77.00
09/26/2005,04:42,1135.00,1135.25,1135.00,1135.00,79,5,84.00
09/26/2005,04:43,1135.00,1135.00,1135.00,1135.00,0,44,44.00
09/26/2005,04:44,1135.00,1135.00,1135.00,1135.00,0,6,6.00
09/26/2005,04:45,1135.00,1135.00,1135.00,1135.00,0,14,14.00
09/26/2005,04:46,1135.00,1135.00,1135.00,1135.00,0,195,195.00
09/26/2005,04:47,1135.00,1135.00,1135.00,1135.00,0,1,1.00
09/26/2005,04:48,1135.00,1135.00,1135.00,1135.00,0,1,1.00
09/26/2005,04:49,1135.25,1135.25,1135.00,1135.00,175,1,176.00
09/26/2005,04:51,1135.00,1135.25,1135.00,1135.25,24,10,34.00
09/26/2005,04:52,1135.00,1135.00,1135.00,1135.00,0,85,85.00
09/26/2005,04:53,1135.00,1135.00,1135.00,1135.00,0,57,57.00
09/26/2005,04:54,1135.00,1135.00,1135.00,1135.00,0,14,14.00
09/26/2005,04:55,1135.00,1135.25,1135.00,1135.00,3,51,54.00
09/26/2005,04:56,1135.00,1135.00,1135.00,1135.00,0,6,6.00
09/26/2005,04:57,1135.00,1135.25,1135.00,1135.25,12,1,13.00
09/26/2005,04:58,1135.00,1135.00,1135.00,1135.00,0,23,23.00
09/26/2005,04:59,1135.00,1135.00,1135.00,1135.00,0,7,7.00
09/26/2005,05:00,1135.00,1135.25,1134.75,1135.00,12,47,59.00
09/26/2005,05:01,1135.00,1135.50,1135.00,1135.00,246,44,290.00
09/26/2005,05:03,1135.00,1135.00,1135.00,1135.00,0,46,46.00
09/26/2005,05:04,1135.00,1135.00,1135.00,1135.00,0,11,11.00
09/26/2005,05:05,1135.00,1135.00,1135.00,1135.00,0,17,17.00
09/26/2005,05:06,1135.00,1135.00,1135.00,1135.00,0,9,9.00
09/26/2005,05:07,1135.00,1135.00,1135.00,1135.00,0,52,52.00
09/26/2005,05:08,1135.00,1135.00,1135.00,1135.00,0,25,25.00
09/26/2005,05:09,1134.75,1135.00,1134.75,1135.00,6,1,7.00
09/26/2005,05:10,1135.00,1135.00,1135.00,1135.00,31,0,31.00
09/26/2005,05:11,1135.00,1135.00,1135.00,1135.00,4,0,4.00
09/26/2005,05:13,1135.00,1135.25,1135.00,1135.25,3,0,3.00
09/26/2005,05:16,1135.25,1135.50,1135.25,1135.25,101,15,116.00
09/26/2005,05:17,1135.25,1135.25,1135.25,1135.25,0,141,141.00
09/26/2005,05:18,1135.50,1135.50,1135.50,1135.50,53,0,53.00
09/26/2005,05:19,1135.25,1135.25,1135.25,1135.25,0,1,1.00
09/26/2005,05:20,1135.25,1135.50,1135.25,1135.50,1,3,4.00
09/26/2005,05:21,1135.50,1135.50,1135.50,1135.50,23,0,23.00
09/26/2005,05:22,1135.25,1135.25,1135.25,1135.25,0,3,3.00
09/26/2005,05:23,1135.25,1135.25,1135.25,1135.25,0,1,1.00
09/26/2005,05:24,1135.25,1135.25,1135.25,1135.25,0,3,3.00
09/26/2005,05:25,1135.25,1135.25,1135.25,1135.25,0,1,1.00
09/26/2005,05:26,1135.25,1135.25,1135.25,1135.25,0,137,137.00
09/26/2005,05:27,1135.00,1135.00,1135.00,1135.00,0,151,151.00
09/26/2005,05:28,1135.00,1135.00,1135.00,1135.00,0,244,244.00
09/26/2005,05:29,1134.75,1134.75,1134.75,1134.75,0,15,15.00
09/26/2005,05:30,1134.75,1135.50,1134.75,1135.50,307,28,335.00
09/26/2005,05:31,1135.50,1135.50,1135.50,1135.50,51,0,51.00
09/26/2005,05:32,1135.25,1135.50,1135.25,1135.25,1,93,94.00
09/26/2005,05:33,1135.25,1135.25,1135.00,1135.00,0,27,27.00
09/26/2005,05:34,1135.00,1135.00,1135.00,1135.00,0,2,2.00
09/26/2005,05:36,1135.00,1135.00,1135.00,1135.00,0,1,1.00
09/26/2005,05:37,1135.00,1135.00,1135.00,1135.00,0,1,1.00
09/26/2005,05:38,1135.00,1135.25,1135.00,1135.25,116,1,117.00
09/26/2005,05:39,1135.50,1135.75,1135.50,1135.50,119,173,292.00
09/26/2005,05:40,1135.50,1135.50,1135.50,1135.50,0,11,11.00
09/26/2005,05:41,1135.50,1135.50,1135.50,1135.50,0,14,14.00
09/26/2005,05:42,1135.50,1135.50,1135.50,1135.50,0,6,6.00
09/26/2005,05:43,1135.50,1135.50,1135.50,1135.50,0,2,2.00
09/26/2005,05:44,1135.50,1135.75,1135.50,1135.75,4,10,14.00
09/26/2005,05:45,1135.50,1135.75,1135.50,1135.75,1,103,104.00
09/26/2005,05:46,1135.75,1136.00,1135.50,1136.00,316,2,318.00
09/26/2005,05:47,1135.75,1135.75,1135.50,1135.50,0,276,276.00
09/26/2005,05:48,1135.50,1135.75,1135.50,1135.75,5,20,25.00
09/26/2005,05:49,1135.75,1135.75,1135.75,1135.75,23,0,23.00
09/26/2005,05:50,1135.75,1135.75,1135.50,1135.50,11,201,212.00
09/26/2005,05:51,1135.50,1135.50,1135.25,1135.25,15,291,306.00
09/26/2005,05:52,1135.25,1135.25,1135.00,1135.25,20,93,113.00
09/26/2005,05:53,1135.25,1135.25,1135.00,1135.25,85,1,86.00
09/26/2005,05:54,1135.25,1135.25,1135.00,1135.00,81,2,83.00
09/26/2005,05:55,1135.00,1135.25,1135.00,1135.25,23,100,123.00
09/26/2005,05:56,1135.00,1135.00,1135.00,1135.00,0,1,1.00
09/26/2005,05:57,1135.25,1135.25,1135.25,1135.25,123,0,123.00
09/26/2005,05:58,1135.25,1135.25,1135.25,1135.25,109,0,109.00
09/26/2005,05:59,1135.25,1135.25,1135.00,1135.00,1,2,3.00
09/26/2005,06:00,1135.25,1135.25,1135.25,1135.25,3,0,3.00
09/26/2005,06:01,1135.25,1135.50,1135.25,1135.25,135,95,230.00
09/26/2005,06:02,1135.25,1135.25,1135.00,1135.25,56,41,97.00
09/26/2005,06:04,1135.00,1135.25,1135.00,1135.25,5,2,7.00
09/26/2005,06:05,1135.25,1135.25,1135.25,1135.25,2,0,2.00
09/26/2005,06:06,1135.00,1135.00,1135.00,1135.00,0,207,207.00
09/26/2005,06:07,1134.75,1135.00,1134.75,1134.75,1,6,7.00
09/26/2005,06:08,1135.00,1135.00,1134.75,1134.75,1,26,27.00
09/26/2005,06:09,1134.75,1134.75,1134.75,1134.75,0,211,211.00
09/26/2005,06:10,1134.75,1134.75,1134.50,1134.50,0,24,24.00
09/26/2005,06:11,1134.50,1134.75,1134.50,1134.75,1,20,21.00
09/26/2005,06:12,1134.50,1134.50,1134.50,1134.50,0,408,408.00
09/26/2005,06:13,1134.50,1134.50,1134.25,1134.25,0,272,272.00
09/26/2005,06:14,1134.25,1134.50,1134.25,1134.50,45,14,59.00
09/26/2005,06:15,1134.50,1134.50,1134.50,1134.50,3,0,3.00
09/26/2005,06:16,1134.50,1134.75,1134.50,1134.50,200,207,407.00
09/26/2005,06:17,1134.50,1134.75,1134.50,1134.75,1,1,2.00
09/26/2005,06:18,1134.50,1134.75,1134.50,1134.50,1,6,7.00
09/26/2005,06:19,1134.50,1134.50,1134.50,1134.50,0,12,12.00
09/26/2005,06:20,1134.50,1134.75,1134.50,1134.50,30,147,177.00
09/26/2005,06:21,1134.50,1134.75,1134.50,1134.75,51,79,130.00
09/26/2005,06:22,1134.50,1134.50,1134.50,1134.50,0,58,58.00
09/26/2005,06:23,1134.50,1134.50,1134.25,1134.25,0,131,131.00
09/26/2005,06:24,1134.25,1134.25,1134.00,1134.25,11,8,19.00
09/26/2005,06:25,1134.25,1134.25,1134.25,1134.25,17,0,17.00
09/26/2005,06:27,1134.50,1134.50,1134.25,1134.25,2,10,12.00
09/26/2005,06:28,1134.25,1134.25,1134.25,1134.25,0,2,2.00
09/26/2005,06:29,1134.25,1134.25,1134.00,1134.00,0,657,657.00
09/26/2005,06:30,1134.00,1134.25,1134.00,1134.25,140,80,220.00
09/26/2005,06:31,1134.00,1134.50,1134.00,1134.25,126,431,557.00
09/26/2005,06:32,1134.25,1134.50,1134.00,1134.00,25,190,215.00
09/26/2005,06:33,1134.25,1134.25,1134.00,1134.00,81,5,86.00
09/26/2005,06:34,1134.00,1134.00,1134.00,1134.00,0,377,377.00
09/26/2005,06:35,1134.00,1134.00,1133.75,1133.75,1,110,111.00
09/26/2005,06:36,1133.75,1133.75,1133.75,1133.75,0,280,280.00
09/26/2005,06:37,1133.75,1133.75,1133.50,1133.75,3,42,45.00
09/26/2005,06:38,1133.75,1133.75,1133.50,1133.50,33,242,275.00
09/26/2005,06:39,1133.75,1133.75,1133.50,1133.75,23,6,29.00
09/26/2005,06:40,1133.75,1133.75,1133.75,1133.75,55,0,55.00
09/26/2005,06:41,1133.50,1133.75,1133.50,1133.75,10,2,12.00
09/26/2005,06:42,1133.50,1133.75,1133.50,1133.75,1,22,23.00
09/26/2005,06:43,1133.50,1133.75,1133.50,1133.50,2,24,26.00
09/26/2005,06:44,1133.50,1133.50,1133.50,1133.50,0,95,95.00
09/26/2005,06:45,1133.50,1133.50,1133.25,1133.50,40,27,67.00
09/26/2005,06:46,1133.50,1133.75,1133.50,1133.75,340,0,340.00
09/26/2005,06:47,1133.75,1133.75,1133.75,1133.75,81,0,81.00
09/26/2005,06:48,1133.50,1133.50,1133.50,1133.50,0,15,15.00
09/26/2005,06:49,1133.75,1133.75,1133.75,1133.75,5,0,5.00
09/26/2005,06:50,1133.50,1133.50,1133.25,1133.50,11,295,306.00
09/26/2005,06:51,1133.50,1133.50,1133.25,1133.25,1,9,10.00
09/26/2005,06:52,1133.50,1133.50,1133.50,1133.50,183,0,183.00
09/26/2005,06:53,1133.50,1133.50,1133.50,1133.50,40,0,40.00
09/26/2005,06:54,1133.50,1133.50,1133.25,1133.50,155,1,156.00
09/26/2005,06:55,1133.50,1133.50,1133.25,1133.50,97,1,98.00
09/26/2005,06:56,1133.50,1133.50,1133.50,1133.50,43,0,43.00
09/26/2005,06:57,1133.50,1133.50,1133.50,1133.50,273,0,273.00
09/26/2005,06:58,1133.50,1133.50,1133.25,1133.25,180,22,202.00
09/26/2005,06:59,1133.50,1133.50,1133.50,1133.50,3,0,3.00
09/26/2005,07:01,1133.25,1133.50,1133.25,1133.50,367,10,377.00
09/26/2005,07:02,1133.50,1133.50,1133.50,1133.50,124,0,124.00
09/26/2005,07:03,1133.50,1133.50,1133.50,1133.50,28,0,28.00
09/26/2005,07:04,1133.25,1133.50,1133.25,1133.25,22,437,459.00
09/26/2005,07:05,1133.00,1133.50,1133.00,1133.50,93,10,103.00
09/26/2005,07:06,1133.50,1133.50,1133.50,1133.50,207,0,207.00
09/26/2005,07:07,1133.50,1133.50,1133.50,1133.50,275,0,275.00
09/26/2005,07:08,1133.50,1133.50,1133.50,1133.50,3,0,3.00
09/26/2005,07:09,1133.50,1133.50,1133.25,1133.25,25,141,166.00
09/26/2005,07:10,1133.25,1133.50,1133.25,1133.25,1,164,165.00
09/26/2005,07:11,1133.50,1133.50,1133.25,1133.50,52,3,55.00
09/26/2005,07:12,1133.25,1133.50,1133.25,1133.50,41,39,80.00
09/26/2005,07:13,1133.50,1133.50,1133.25,1133.25,16,85,101.00
09/26/2005,07:14,1133.25,1133.25,1133.00,1133.00,0,53,53.00
09/26/2005,07:15,1133.00,1133.25,1133.00,1133.25,26,26,52.00
09/26/2005,07:16,1133.25,1133.50,1133.25,1133.25,631,1,632.00
09/26/2005,07:17,1133.50,1133.75,1133.50,1133.75,34,19,53.00
09/26/2005,07:18,1133.50,1133.75,1133.50,1133.75,1,6,7.00
09/26/2005,07:19,1133.75,1133.75,1133.75,1133.75,388,0,388.00
09/26/2005,07:20,1133.75,1133.75,1133.75,1133.75,280,0,280.00
09/26/2005,07:21,1133.75,1133.75,1133.50,1133.75,115,1,116.00
09/26/2005,07:22,1133.75,1133.75,1133.75,1133.75,16,0,16.00
09/26/2005,07:23,1133.75,1133.75,1133.50,1133.50,52,9,61.00
09/26/2005,07:24,1133.75,1134.00,1133.50,1133.75,364,25,389.00
09/26/2005,07:25,1133.75,1134.00,1133.75,1134.00,17,32,49.00
09/26/2005,07:26,1134.00,1134.00,1133.75,1134.00,106,9,115.00
09/26/2005,07:27,1133.75,1134.00,1133.75,1134.00,3,11,14.00
09/26/2005,07:28,1133.75,1134.00,1133.75,1134.00,2,13,15.00
09/26/2005,07:29,1134.00,1134.00,1133.75,1133.75,1,23,24.00
09/26/2005,07:30,1133.75,1134.00,1133.75,1134.00,6,34,40.00
09/26/2005,07:31,1134.00,1134.25,1133.75,1134.00,579,188,767.00
09/26/2005,07:32,1134.00,1134.00,1133.75,1134.00,4,31,35.00
09/26/2005,07:33,1134.00,1134.00,1133.50,1133.50,3,366,369.00
09/26/2005,07:34,1133.50,1133.75,1133.50,1133.75,21,402,423.00
09/26/2005,07:35,1133.75,1134.00,1133.75,1133.75,186,6,192.00
09/26/2005,07:36,1133.75,1133.75,1133.75,1133.75,0,6,6.00
09/26/2005,07:37,1133.75,1134.00,1133.75,1133.75,128,391,519.00
09/26/2005,07:38,1133.75,1133.75,1133.75,1133.75,0,134,134.00
09/26/2005,07:39,1133.75,1133.75,1133.50,1133.75,27,19,46.00
09/26/2005,07:40,1133.75,1133.75,1133.75,1133.75,12,0,12.00
09/26/2005,07:41,1133.50,1133.75,1133.50,1133.50,63,42,105.00
09/26/2005,07:42,1133.50,1133.75,1133.50,1133.75,260,16,276.00
09/26/2005,07:43,1133.75,1134.00,1133.75,1133.75,8,12,20.00
09/26/2005,07:44,1133.75,1134.00,1133.75,1133.75,10,125,135.00
09/26/2005,07:45,1133.75,1134.00,1133.75,1134.00,15,8,23.00
09/26/2005,07:46,1134.00,1134.25,1134.00,1134.00,336,91,427.00
09/26/2005,07:47,1134.00,1134.00,1134.00,1134.00,0,182,182.00
09/26/2005,07:48,1134.00,1134.00,1134.00,1134.00,0,78,78.00
09/26/2005,07:49,1133.75,1133.75,1133.75,1133.75,0,153,153.00
09/26/2005,07:50,1133.75,1134.00,1133.75,1134.00,3,4,7.00
09/26/2005,07:51,1133.75,1134.00,1133.75,1134.00,1,2,3.00
09/26/2005,07:52,1133.75,1133.75,1133.75,1133.75,0,6,6.00
09/26/2005,07:53,1134.00,1134.00,1133.75,1133.75,26,25,51.00
09/26/2005,07:54,1133.75,1133.75,1133.75,1133.75,0,11,11.00
09/26/2005,07:55,1133.75,1133.75,1133.50,1133.50,0,186,186.00
09/26/2005,07:56,1133.50,1133.75,1133.50,1133.50,14,6,20.00
09/26/2005,07:57,1133.50,1133.75,1133.50,1133.50,21,342,363.00
09/26/2005,07:58,1133.25,1133.25,1133.00,1133.25,116,412,528.00
09/26/2005,07:59,1133.25,1133.25,1133.25,1133.25,83,0,83.00
09/26/2005,08:00,1133.25,1133.25,1133.00,1133.25,31,2,33.00
09/26/2005,08:01,1133.25,1133.50,1132.75,1132.75,268,1561,1829.00
09/26/2005,08:02,1132.75,1132.75,1132.25,1132.25,130,606,736.00
09/26/2005,08:03,1132.50,1132.75,1132.25,1132.50,511,365,876.00
09/26/2005,08:04,1132.50,1132.50,1132.25,1132.50,42,329,371.00
09/26/2005,08:05,1132.50,1132.50,1132.25,1132.50,29,40,69.00
09/26/2005,08:06,1132.50,1132.50,1132.50,1132.50,8,0,8.00
09/26/2005,08:07,1132.50,1132.50,1132.50,1132.50,318,0,318.00
09/26/2005,08:08,1132.50,1132.75,1132.50,1132.75,749,0,749.00
09/26/2005,08:09,1132.75,1132.75,1132.50,1132.75,78,3,81.00
09/26/2005,08:10,1132.75,1133.00,1132.75,1133.00,151,3,154.00
09/26/2005,08:11,1133.00,1133.00,1132.75,1132.75,16,85,101.00
09/26/2005,08:12,1133.00,1133.00,1133.00,1133.00,620,0,620.00
09/26/2005,08:13,1133.00,1133.00,1133.00,1133.00,112,0,112.00
09/26/2005,08:14,1133.00,1133.00,1132.75,1133.00,16,2,18.00
09/26/2005,08:15,1133.00,1133.25,1133.00,1133.25,137,14,151.00
09/26/2005,08:16,1133.25,1133.25,1133.25,1133.25,145,0,145.00
09/26/2005,08:17,1133.00,1133.00,1133.00,1133.00,0,141,141.00
09/26/2005,08:18,1133.00,1133.00,1132.75,1133.00,11,51,62.00
09/26/2005,08:19,1133.00,1133.00,1133.00,1133.00,12,0,12.00
09/26/2005,08:20,1133.00,1133.00,1133.00,1133.00,7,0,7.00
09/26/2005,08:21,1133.00,1133.00,1132.75,1133.00,197,5,202.00
09/26/2005,08:22,1133.00,1133.00,1132.75,1132.75,240,6,246.00
09/26/2005,08:23,1133.00,1133.00,1132.75,1132.75,13,209,222.00
09/26/2005,08:24,1132.50,1132.75,1132.50,1132.50,41,324,365.00
09/26/2005,08:25,1132.75,1132.75,1132.50,1132.50,19,176,195.00
09/26/2005,08:26,1132.50,1132.50,1132.25,1132.50,191,51,242.00
09/26/2005,08:27,1132.50,1132.75,1132.50,1132.50,199,96,295.00
09/26/2005,08:28,1132.50,1132.50,1132.25,1132.50,298,184,482.00
09/26/2005,08:29,1132.50,1132.75,1132.25,1132.75,111,11,122.00
09/26/2005,08:30,1132.75,1133.25,1132.50,1133.00,1032,119,1151.00
09/26/2005,08:31,1133.00,1133.25,1132.75,1133.00,3272,946,4218.00
09/26/2005,08:32,1133.25,1133.50,1133.00,1133.50,1355,216,1571.00
09/26/2005,08:33,1133.50,1134.25,1133.50,1134.00,2285,2101,4386.00
09/26/2005,08:34,1134.00,1134.50,1133.75,1134.00,2749,2424,5173.00
09/26/2005,08:35,1134.25,1134.25,1133.75,1134.00,864,778,1642.00
09/26/2005,08:36,1134.00,1134.25,1133.75,1134.00,1783,1411,3194.00
09/26/2005,08:37,1134.00,1134.25,1133.50,1133.75,2006,1254,3260.00
09/26/2005,08:38,1133.50,1134.00,1133.50,1133.75,2505,1276,3781.00
09/26/2005,08:39,1133.75,1134.00,1133.50,1133.50,1074,1522,2596.00
09/26/2005,08:40,1133.50,1133.75,1133.00,1133.50,2036,2404,4440.00
09/26/2005,08:41,1133.50,1133.75,1133.25,1133.25,1237,2499,3736.00
09/26/2005,08:42,1133.25,1133.50,1132.50,1132.50,372,4752,5124.00
09/26/2005,08:43,1132.50,1133.00,1132.25,1132.75,2258,2345,4603.00
09/26/2005,08:44,1132.75,1134.00,1132.50,1133.50,3945,1381,5326.00
09/26/2005,08:45,1133.75,1134.00,1133.25,1133.50,2223,1519,3742.00
09/26/2005,08:46,1133.25,1133.75,1133.25,1133.50,944,974,1918.00
09/26/2005,08:47,1133.50,1133.50,1132.50,1133.50,1284,1968,3252.00
09/26/2005,08:48,1133.25,1133.50,1132.50,1132.75,1144,1722,2866.00
09/26/2005,08:49,1132.75,1133.25,1132.75,1133.00,1183,1143,2326.00
09/26/2005,08:50,1133.00,1133.50,1132.50,1132.75,1373,1204,2577.00
09/26/2005,08:51,1133.00,1133.00,1132.50,1132.50,1384,1960,3344.00
09/26/2005,08:52,1132.75,1132.75,1132.25,1132.50,404,244,648.00
09/26/2005,08:53,1132.50,1132.75,1132.25,1132.25,1563,1163,2726.00
09/26/2005,08:54,1132.50,1133.00,1132.25,1132.75,2309,635,2944.00
09/26/2005,08:55,1133.00,1133.00,1132.50,1132.75,627,690,1317.00
09/26/2005,08:56,1132.75,1133.00,1132.50,1132.75,293,262,555.00
09/26/2005,08:57,1132.75,1132.75,1131.75,1132.00,817,3506,4323.00
09/26/2005,08:58,1132.00,1132.25,1130.50,1130.75,3532,6711,10243.00
09/26/2005,08:59,1130.75,1131.00,1130.00,1130.50,4195,4289,8484.00
09/26/2005,09:00,1130.50,1131.00,1130.50,1130.75,2277,1574,3851.00
09/26/2005,09:01,1130.75,1132.00,1130.50,1131.75,4293,2206,6499.00
09/26/2005,09:02,1131.75,1132.00,1131.00,1131.25,1122,1772,2894.00
09/26/2005,09:03,1131.25,1131.25,1130.75,1131.00,1067,721,1788.00
09/26/2005,09:04,1131.00,1131.00,1129.75,1130.25,2130,3724,5854.00
09/26/2005,09:05,1130.25,1131.00,1130.25,1130.75,1281,1730,3011.00
09/26/2005,09:06,1131.00,1131.00,1130.50,1131.00,676,353,1029.00
09/26/2005,09:07,1131.00,1131.25,1130.75,1131.25,1407,537,1944.00
09/26/2005,09:08,1131.25,1132.00,1131.00,1131.50,2834,1486,4320.00
09/26/2005,09:09,1131.50,1131.75,1131.00,1131.25,587,1920,2507.00
09/26/2005,09:10,1131.25,1131.75,1131.00,1131.25,706,833,1539.00
09/26/2005,09:11,1131.25,1132.25,1131.25,1132.00,2357,1074,3431.00
09/26/2005,09:12,1132.00,1132.25,1131.00,1131.25,614,1476,2090.00
09/26/2005,09:13,1131.25,1131.75,1131.25,1131.75,1023,1281,2304.00
09/26/2005,09:14,1132.00,1133.00,1131.75,1132.50,4452,1256,5708.00
09/26/2005,09:15,1132.50,1133.00,1132.25,1132.50,767,1106,1873.00
09/26/2005,09:16,1132.50,1133.50,1132.50,1133.25,3230,455,3685.00
09/26/2005,09:17,1133.50,1134.25,1133.25,1134.25,4457,2335,6792.00
09/26/2005,09:18,1134.00,1134.50,1133.75,1134.00,3929,2797,6726.00
09/26/2005,09:19,1134.25,1134.25,1133.25,1133.75,1489,1925,3414.00
09/26/2005,09:20,1133.50,1133.75,1133.25,1133.25,1318,878,2196.00
09/26/2005,09:21,1133.50,1134.00,1133.25,1133.75,1417,864,2281.00
09/26/2005,09:22,1133.75,1134.25,1133.50,1133.75,1228,879,2107.00
09/26/2005,09:23,1133.75,1134.00,1133.50,1133.50,146,254,400.00
09/26/2005,09:24,1133.75,1134.25,1133.50,1133.50,1654,864,2518.00
09/26/2005,09:25,1133.50,1134.75,1133.50,1134.75,3673,1058,4731.00
09/26/2005,09:26,1134.75,1135.50,1134.50,1135.00,4743,2254,6997.00
09/26/2005,09:27,1134.75,1135.25,1133.50,1133.75,1935,4856,6791.00
09/26/2005,09:28,1133.75,1134.00,1133.25,1133.25,726,1656,2382.00
09/26/2005,09:29,1133.50,1134.25,1133.25,1133.75,2087,908,2995.00
09/26/2005,09:30,1133.75,1134.00,1133.50,1133.75,685,237,922.00
09/26/2005,09:31,1133.75,1134.25,1133.75,1134.00,811,1114,1925.00
09/26/2005,09:32,1134.00,1134.25,1133.50,1133.50,298,757,1055.00
09/26/2005,09:33,1133.50,1133.75,1132.75,1133.00,551,3387,3938.00
09/26/2005,09:34,1133.00,1133.50,1133.00,1133.25,318,213,531.00
09/26/2005,09:35,1133.25,1133.75,1133.25,1133.50,339,196,535.00
09/26/2005,09:36,1133.50,1133.75,1133.25,1133.25,201,673,874.00
09/26/2005,09:37,1133.25,1133.25,1132.75,1132.75,71,709,780.00
09/26/2005,09:38,1133.00,1133.00,1132.50,1132.50,330,619,949.00
09/26/2005,09:39,1132.50,1133.25,1132.50,1133.00,920,502,1422.00
09/26/2005,09:40,1133.25,1133.25,1133.00,1133.25,102,85,187.00
09/26/2005,09:41,1133.25,1133.25,1132.50,1132.75,100,1302,1402.00
09/26/2005,09:42,1132.75,1133.75,1132.50,1133.50,1507,482,1989.00
09/26/2005,09:43,1133.50,1134.25,1133.50,1134.25,1999,299,2298.00
09/26/2005,09:44,1134.00,1134.25,1133.75,1134.00,489,737,1226.00
09/26/2005,09:45,1134.00,1134.25,1133.75,1134.00,401,665,1066.00
09/26/2005,09:46,1134.00,1134.75,1133.75,1134.50,2093,1076,3169.00
09/26/2005,09:47,1134.50,1134.75,1133.50,1133.75,473,1874,2347.00
09/26/2005,09:48,1133.75,1133.75,1133.25,1133.50,647,897,1544.00
09/26/2005,09:49,1133.50,1133.75,1132.75,1133.00,343,1314,1657.00
09/26/2005,09:50,1133.00,1133.25,1132.50,1132.75,1044,1659,2703.00
09/26/2005,09:51,1132.75,1132.75,1132.00,1132.25,1291,2465,3756.00
09/26/2005,09:52,1132.25,1132.50,1132.00,1132.50,1815,1594,3409.00
09/26/2005,09:53,1132.25,1132.50,1132.00,1132.25,327,1480,1807.00
09/26/2005,09:54,1132.25,1133.00,1132.25,1132.75,1948,257,2205.00
09/26/2005,09:55,1133.00,1133.25,1132.75,1133.00,1151,321,1472.00
09/26/2005,09:56,1132.75,1133.25,1132.75,1133.00,908,295,1203.00
09/26/2005,09:57,1133.00,1133.00,1132.50,1132.75,574,561,1135.00
09/26/2005,09:58,1132.50,1133.00,1132.50,1133.00,928,220,1148.00
09/26/2005,09:59,1132.75,1133.00,1132.50,1132.75,201,273,474.00
09/26/2005,10:00,1132.75,1133.00,1132.50,1132.75,514,326,840.00
09/26/2005,10:01,1132.75,1133.50,1132.50,1132.75,862,1053,1915.00
09/26/2005,10:02,1132.75,1133.00,1132.50,1132.50,178,491,669.00
09/26/2005,10:03,1132.75,1133.00,1132.50,1133.00,536,280,816.00
09/26/2005,10:04,1133.00,1133.25,1132.75,1133.00,462,170,632.00
09/26/2005,10:05,1133.00,1133.50,1133.00,1133.25,783,70,853.00
09/26/2005,10:06,1133.50,1133.50,1132.75,1133.00,74,527,601.00
09/26/2005,10:07,1133.00,1133.00,1132.25,1132.50,48,687,735.00
09/26/2005,10:08,1132.25,1132.75,1132.25,1132.75,812,416,1228.00
09/26/2005,10:09,1132.50,1133.00,1132.50,1132.50,329,234,563.00
09/26/2005,10:10,1132.75,1133.00,1132.25,1132.50,648,861,1509.00
09/26/2005,10:11,1132.50,1132.75,1132.25,1132.50,161,951,1112.00
09/26/2005,10:12,1132.25,1133.00,1132.25,1132.75,1070,580,1650.00
09/26/2005,10:13,1133.00,1133.25,1132.75,1133.00,740,408,1148.00
09/26/2005,10:14,1133.00,1133.75,1133.00,1133.75,1472,33,1505.00
09/26/2005,10:15,1133.50,1134.00,1133.50,1133.75,1095,211,1306.00
09/26/2005,10:16,1133.75,1133.75,1133.25,1133.75,363,504,867.00
09/26/2005,10:17,1133.50,1134.00,1133.50,1134.00,1421,47,1468.00
09/26/2005,10:18,1134.00,1134.25,1133.50,1133.75,852,627,1479.00
09/26/2005,10:19,1133.75,1134.00,1133.50,1133.50,784,110,894.00
09/26/2005,10:20,1133.75,1134.00,1133.50,1133.75,1093,323,1416.00
09/26/2005,10:21,1133.75,1134.00,1133.50,1133.75,438,398,836.00
09/26/2005,10:22,1134.00,1134.00,1133.50,1133.50,794,874,1668.00
09/26/2005,10:23,1133.75,1134.25,1133.50,1134.25,1091,127,1218.00
09/26/2005,10:24,1134.00,1134.25,1133.50,1133.75,602,514,1116.00
09/26/2005,10:25,1133.50,1134.00,1133.50,1134.00,685,61,746.00
09/26/2005,10:26,1133.75,1134.00,1133.25,1133.25,114,761,875.00
09/26/2005,10:27,1133.25,1133.50,1132.75,1133.00,953,1771,2724.00
09/26/2005,10:28,1132.75,1133.25,1132.50,1133.00,861,907,1768.00
09/26/2005,10:29,1133.00,1133.50,1132.75,1133.25,1509,277,1786.00
09/26/2005,10:30,1133.50,1133.75,1133.25,1133.25,553,1037,1590.00
09/26/2005,10:31,1133.50,1133.50,1132.75,1133.25,479,947,1426.00
09/26/2005,10:32,1133.25,1133.50,1132.50,1133.00,413,1203,1616.00
09/26/2005,10:33,1133.00,1133.25,1132.75,1132.75,414,176,590.00
09/26/2005,10:34,1132.75,1133.25,1132.75,1133.00,540,66,606.00
09/26/2005,10:35,1133.00,1133.25,1132.75,1133.25,140,597,737.00
09/26/2005,10:36,1133.00,1133.00,1132.50,1132.75,719,1090,1809.00
09/26/2005,10:37,1132.75,1133.00,1132.50,1132.75,162,310,472.00
09/26/2005,10:38,1132.50,1133.00,1132.50,1132.75,475,635,1110.00
09/26/2005,10:39,1132.75,1133.00,1132.50,1133.00,365,1522,1887.00
09/26/2005,10:40,1133.00,1133.25,1132.75,1133.25,688,1,689.00
09/26/2005,10:41,1133.25,1133.25,1132.75,1132.75,20,569,589.00
09/26/2005,10:42,1133.00,1133.25,1132.75,1132.75,400,286,686.00
09/26/2005,10:43,1133.00,1133.25,1133.00,1133.25,223,204,427.00
09/26/2005,10:44,1133.00,1133.50,1133.00,1133.50,482,171,653.00
09/26/2005,10:45,1133.50,1133.75,1133.25,1133.25,836,224,1060.00
09/26/2005,10:46,1133.25,1133.50,1133.00,1133.25,219,238,457.00
09/26/2005,10:47,1133.00,1133.25,1133.00,1133.25,241,55,296.00
09/26/2005,10:48,1133.25,1133.50,1133.00,1133.25,783,233,1016.00
09/26/2005,10:49,1133.25,1133.50,1133.00,1133.00,76,354,430.00
09/26/2005,10:50,1133.00,1133.25,1132.50,1132.75,372,1318,1690.00
09/26/2005,10:51,1132.75,1133.00,1132.50,1132.75,101,232,333.00
09/26/2005,10:52,1132.75,1133.00,1132.50,1132.75,225,1392,1617.00
09/26/2005,10:53,1132.50,1133.00,1132.25,1132.25,682,842,1524.00
09/26/2005,10:54,1132.50,1132.50,1132.25,1132.50,183,707,890.00
09/26/2005,10:55,1132.50,1132.75,1132.25,1132.50,892,88,980.00
09/26/2005,10:56,1132.50,1132.50,1132.25,1132.25,41,703,744.00
09/26/2005,10:57,1132.25,1132.50,1132.00,1132.25,1913,1307,3220.00
09/26/2005,10:58,1132.50,1132.50,1132.00,1132.25,307,956,1263.00
09/26/2005,10:59,1132.25,1132.50,1132.25,1132.50,75,589,664.00
09/26/2005,11:00,1132.50,1132.50,1132.25,1132.50,93,86,179.00
09/26/2005,11:01,1132.50,1132.50,1132.00,1132.50,341,1077,1418.00
09/26/2005,11:02,1132.25,1132.50,1132.25,1132.50,359,157,516.00
09/26/2005,11:03,1132.50,1132.50,1132.00,1132.25,359,824,1183.00
09/26/2005,11:04,1132.25,1132.75,1132.25,1132.50,695,223,918.00
09/26/2005,11:05,1132.75,1132.75,1132.25,1132.50,329,509,838.00
09/26/2005,11:06,1132.50,1132.75,1132.50,1132.75,67,6,73.00
09/26/2005,11:07,1132.75,1133.00,1132.50,1133.00,1519,1443,2962.00
09/26/2005,11:08,1132.75,1133.25,1132.75,1133.00,468,86,554.00
09/26/2005,11:09,1133.00,1133.00,1132.75,1133.00,179,55,234.00
09/26/2005,11:10,1133.00,1133.00,1132.75,1132.75,194,727,921.00
09/26/2005,11:11,1133.00,1134.50,1133.00,1134.50,5097,1595,6692.00
09/26/2005,11:12,1134.50,1134.50,1134.00,1134.50,738,825,1563.00
09/26/2005,11:13,1134.25,1134.50,1133.75,1134.00,558,846,1404.00
09/26/2005,11:14,1134.00,1134.00,1133.75,1133.75,60,169,229.00
09/26/2005,11:15,1134.00,1134.00,1133.50,1133.75,148,719,867.00
09/26/2005,11:16,1134.00,1134.00,1133.50,1133.75,178,662,840.00
09/26/2005,11:17,1133.75,1134.00,1133.50,1133.75,412,897,1309.00
09/26/2005,11:18,1133.75,1134.00,1133.50,1134.00,325,22,347.00
09/26/2005,11:19,1133.75,1133.75,1133.50,1133.75,1,672,673.00
09/26/2005,11:20,1133.50,1133.75,1133.25,1133.50,77,604,681.00
09/26/2005,11:21,1133.25,1133.50,1133.25,1133.50,29,279,308.00
09/26/2005,11:22,1133.50,1133.50,1132.75,1133.00,582,1220,1802.00
09/26/2005,11:23,1133.00,1133.25,1133.00,1133.00,51,161,212.00
09/26/2005,11:24,1133.25,1133.25,1133.00,1133.00,61,78,139.00
09/26/2005,11:25,1133.00,1133.25,1133.00,1133.25,202,23,225.00
09/26/2005,11:26,1133.00,1133.50,1133.00,1133.25,700,155,855.00
09/26/2005,11:27,1133.25,1133.75,1133.25,1133.75,242,163,405.00
09/26/2005,11:28,1133.50,1134.00,1133.50,1133.50,371,161,532.00
09/26/2005,11:29,1133.75,1133.75,1133.00,1133.00,43,625,668.00
09/26/2005,11:30,1133.25,1133.50,1133.00,1133.50,255,140,395.00
09/26/2005,11:31,1133.50,1133.50,1132.25,1132.50,201,3416,3617.00
09/26/2005,11:32,1132.25,1132.75,1132.25,1132.50,792,198,990.00
09/26/2005,11:33,1132.75,1133.00,1132.50,1132.75,373,279,652.00
09/26/2005,11:34,1132.75,1133.00,1132.50,1132.50,30,324,354.00
09/26/2005,11:35,1132.50,1132.75,1132.50,1132.50,119,277,396.00
09/26/2005,11:36,1132.50,1132.75,1132.50,1132.50,320,209,529.00
09/26/2005,11:37,1132.75,1133.00,1132.50,1132.75,203,60,263.00
09/26/2005,11:38,1132.75,1132.75,1132.25,1132.25,28,172,200.00
09/26/2005,11:39,1132.50,1132.75,1132.25,1132.75,786,799,1585.00
09/26/2005,11:40,1132.75,1132.75,1132.50,1132.75,262,30,292.00
09/26/2005,11:41,1132.75,1133.00,1132.50,1132.75,295,273,568.00
09/26/2005,11:42,1132.75,1132.75,1132.50,1132.75,399,17,416.00
09/26/2005,11:43,1132.75,1133.00,1132.75,1132.75,78,116,194.00
09/26/2005,11:44,1133.00,1133.00,1132.75,1132.75,11,75,86.00
09/26/2005,11:45,1133.00,1133.00,1132.25,1132.75,301,1588,1889.00
09/26/2005,11:46,1132.50,1132.75,1132.25,1132.50,187,474,661.00
09/26/2005,11:47,1132.50,1132.75,1132.00,1132.25,234,1545,1779.00
09/26/2005,11:48,1132.25,1132.25,1131.25,1131.25,1648,4774,6422.00
09/26/2005,11:49,1131.25,1131.75,1131.25,1131.50,677,294,971.00
09/26/2005,11:50,1131.50,1131.75,1130.50,1130.75,996,4265,5261.00
09/26/2005,11:51,1130.75,1131.00,1130.25,1130.75,1959,2122,4081.00
09/26/2005,11:52,1130.50,1131.50,1130.50,1131.50,1989,1416,3405.00
09/26/2005,11:53,1131.50,1131.50,1131.00,1131.25,799,513,1312.00
09/26/2005,11:54,1131.25,1131.50,1131.00,1131.25,335,272,607.00
09/26/2005,11:55,1131.00,1131.75,1131.00,1131.75,415,49,464.00
09/26/2005,11:56,1131.50,1131.75,1131.50,1131.50,648,226,874.00
09/26/2005,11:57,1131.50,1131.75,1131.25,1131.50,382,32,414.00
09/26/2005,11:58,1131.50,1131.75,1131.50,1131.50,13,565,578.00
09/26/2005,11:59,1131.75,1131.75,1131.50,1131.75,37,82,119.00
09/26/2005,12:00,1131.75,1132.25,1131.50,1132.00,1770,256,2026.00
09/26/2005,12:01,1132.25,1132.50,1132.00,1132.25,511,906,1417.00
09/26/2005,12:02,1132.25,1132.50,1131.75,1132.00,183,428,611.00
09/26/2005,12:03,1132.00,1132.25,1131.75,1131.75,176,119,295.00
09/26/2005,12:04,1132.00,1132.00,1131.75,1132.00,33,57,90.00
09/26/2005,12:05,1131.75,1132.00,1131.50,1131.75,136,802,938.00
09/26/2005,12:06,1131.75,1131.75,1131.25,1131.25,163,692,855.00
09/26/2005,12:07,1131.50,1131.50,1131.25,1131.25,44,275,319.00
09/26/2005,12:08,1131.50,1131.75,1131.25,1131.50,672,309,981.00
09/26/2005,12:09,1131.50,1131.75,1131.50,1131.50,13,428,441.00
09/26/2005,12:10,1131.75,1131.75,1131.00,1131.25,298,868,1166.00
09/26/2005,12:11,1131.25,1131.50,1131.00,1131.50,152,145,297.00
09/26/2005,12:12,1131.25,1131.50,1131.00,1131.25,287,226,513.00
09/26/2005,12:13,1131.00,1131.25,1130.50,1130.50,89,1857,1946.00
09/26/2005,12:14,1130.75,1130.75,1130.50,1130.50,81,93,174.00
09/26/2005,12:15,1130.75,1131.00,1130.50,1131.00,1132,41,1173.00
09/26/2005,12:16,1131.00,1131.25,1130.75,1131.00,889,222,1111.00
09/26/2005,12:17,1131.00,1131.00,1130.50,1131.00,749,976,1725.00
09/26/2005,12:18,1131.00,1131.00,1130.50,1130.75,367,489,856.00
09/26/2005,12:19,1130.50,1130.75,1130.00,1130.25,1364,2482,3846.00
09/26/2005,12:20,1130.25,1130.25,1129.75,1130.25,818,1671,2489.00
09/26/2005,12:21,1130.00,1130.25,1129.25,1129.25,1697,3812,5509.00
09/26/2005,12:22,1129.50,1129.75,1129.25,1129.50,2614,2122,4736.00
09/26/2005,12:23,1129.50,1129.75,1129.00,1129.00,191,2060,2251.00
09/26/2005,12:24,1129.00,1129.25,1128.50,1129.00,1395,3275,4670.00
09/26/2005,12:25,1129.00,1129.00,1128.25,1128.75,3491,2790,6281.00
09/26/2005,12:26,1128.75,1129.00,1128.50,1129.00,406,362,768.00
09/26/2005,12:27,1129.00,1129.50,1128.75,1129.25,2311,1255,3566.00
09/26/2005,12:28,1129.25,1129.50,1129.00,1129.25,857,749,1606.00
09/26/2005,12:29,1129.25,1129.50,1128.75,1129.25,701,1035,1736.00
09/26/2005,12:30,1129.25,1129.25,1128.50,1129.25,1044,1065,2109.00
09/26/2005,12:31,1129.25,1129.25,1128.50,1129.00,1610,1868,3478.00
09/26/2005,12:32,1128.75,1129.25,1128.75,1129.00,954,1002,1956.00
09/26/2005,12:33,1129.00,1129.50,1129.00,1129.00,1154,1192,2346.00
09/26/2005,12:34,1129.25,1129.25,1128.75,1129.00,212,716,928.00
09/26/2005,12:35,1129.00,1129.00,1128.25,1128.25,923,2306,3229.00
09/26/2005,12:36,1128.25,1128.25,1127.50,1128.00,1064,5829,6893.00
09/26/2005,12:37,1128.00,1128.25,1127.75,1128.00,1563,1775,3338.00
09/26/2005,12:38,1128.00,1128.50,1128.00,1128.25,876,234,1110.00
09/26/2005,12:39,1128.25,1128.50,1128.00,1128.25,635,1508,2143.00
09/26/2005,12:40,1128.50,1128.50,1128.00,1128.50,463,650,1113.00
09/26/2005,12:41,1128.50,1128.75,1128.50,1128.75,1294,87,1381.00
09/26/2005,12:42,1128.50,1128.75,1128.25,1128.75,212,331,543.00
09/26/2005,12:43,1128.75,1129.50,1128.75,1129.00,2326,234,2560.00
09/26/2005,12:44,1129.25,1129.50,1129.00,1129.25,1674,1546,3220.00
09/26/2005,12:45,1129.00,1129.25,1128.75,1129.00,190,1167,1357.00
09/26/2005,12:46,1129.00,1129.50,1129.00,1129.25,558,336,894.00
09/26/2005,12:47,1129.25,1129.25,1128.75,1128.75,55,932,987.00
09/26/2005,12:48,1129.00,1129.25,1128.25,1128.25,205,2145,2350.00
09/26/2005,12:49,1128.50,1129.25,1128.25,1128.75,2031,244,2275.00
09/26/2005,12:50,1129.00,1129.25,1128.75,1129.25,550,370,920.00
09/26/2005,12:51,1129.25,1129.50,1129.25,1129.25,450,124,574.00
09/26/2005,12:52,1129.50,1129.50,1129.00,1129.50,678,654,1332.00
09/26/2005,12:53,1129.25,1129.75,1129.00,1129.25,952,1619,2571.00
09/26/2005,12:54,1129.25,1129.50,1128.75,1128.75,37,1527,1564.00
09/26/2005,12:55,1128.75,1129.25,1128.75,1129.00,352,715,1067.00
09/26/2005,12:56,1129.25,1129.25,1129.00,1129.25,597,71,668.00
09/26/2005,12:57,1129.25,1129.50,1129.00,1129.00,1122,292,1414.00
09/26/2005,12:58,1129.25,1130.00,1129.00,1130.00,2497,75,2572.00
09/26/2005,12:59,1130.00,1130.00,1129.50,1129.50,363,1278,1641.00
09/26/2005,13:00,1129.75,1129.75,1129.25,1129.25,28,538,566.00
09/26/2005,13:01,1129.25,1129.50,1129.25,1129.25,113,422,535.00
09/26/2005,13:02,1129.25,1129.50,1128.75,1129.00,361,1381,1742.00
09/26/2005,13:03,1129.00,1129.50,1128.75,1129.25,864,375,1239.00
09/26/2005,13:04,1129.00,1129.25,1128.75,1129.00,36,339,375.00
09/26/2005,13:05,1128.75,1129.00,1128.50,1128.75,280,1174,1454.00
09/26/2005,13:06,1129.00,1129.00,1128.75,1128.75,113,11,124.00
09/26/2005,13:07,1129.00,1129.25,1129.00,1129.00,213,592,805.00
09/26/2005,13:08,1129.00,1129.50,1128.75,1129.50,686,366,1052.00
09/26/2005,13:09,1129.25,1129.50,1129.00,1129.00,186,344,530.00
09/26/2005,13:10,1129.25,1129.25,1128.50,1128.50,279,1004,1283.00
09/26/2005,13:11,1128.50,1129.25,1128.50,1128.75,721,929,1650.00
09/26/2005,13:12,1128.50,1128.75,1128.25,1128.50,326,953,1279.00
09/26/2005,13:13,1128.50,1128.50,1128.00,1128.25,627,1891,2518.00
09/26/2005,13:14,1128.25,1128.25,1127.75,1128.00,254,1042,1296.00
09/26/2005,13:15,1127.75,1128.00,1127.25,1127.50,1347,2805,4152.00
09/26/2005,13:16,1127.25,1127.50,1126.25,1126.75,3121,5828,8949.00
09/26/2005,13:17,1126.50,1126.75,1125.75,1126.00,2234,4257,6491.00
09/26/2005,13:18,1126.00,1126.50,1126.00,1126.50,1014,2287,3301.00
09/26/2005,13:19,1126.50,1127.00,1126.25,1126.75,2005,518,2523.00
09/26/2005,13:20,1126.75,1126.75,1125.50,1126.00,1315,4344,5659.00
09/26/2005,13:21,1126.00,1126.25,1125.25,1125.50,746,3670,4416.00
09/26/2005,13:22,1125.50,1125.75,1125.25,1125.75,2336,1181,3517.00
09/26/2005,13:23,1125.75,1126.00,1125.50,1125.75,652,1283,1935.00
09/26/2005,13:24,1125.75,1126.25,1125.75,1126.25,3047,120,3167.00
09/26/2005,13:25,1126.00,1126.50,1125.75,1126.00,1609,1501,3110.00
09/26/2005,13:26,1126.00,1126.75,1126.00,1126.50,1653,962,2615.00
09/26/2005,13:27,1126.50,1127.25,1126.50,1127.00,1850,558,2408.00
09/26/2005,13:28,1127.00,1127.00,1126.25,1126.25,814,2017,2831.00
09/26/2005,13:29,1126.50,1126.75,1126.25,1126.50,604,326,930.00
09/26/2005,13:30,1126.50,1126.75,1126.50,1126.75,366,1112,1478.00
09/26/2005,13:31,1126.50,1126.75,1126.00,1126.50,536,1238,1774.00
09/26/2005,13:32,1126.25,1126.75,1126.25,1126.75,539,204,743.00
09/26/2005,13:33,1126.50,1126.75,1126.00,1126.25,408,1472,1880.00
09/26/2005,13:34,1126.25,1126.25,1125.75,1126.00,172,333,505.00
09/26/2005,13:35,1126.25,1126.50,1126.00,1126.25,231,553,784.00
09/26/2005,13:36,1126.25,1127.00,1126.25,1126.50,1237,1210,2447.00
09/26/2005,13:37,1126.50,1126.50,1125.75,1126.00,1033,1637,2670.00
09/26/2005,13:38,1126.00,1126.25,1126.00,1126.25,164,92,256.00
09/26/2005,13:39,1126.25,1126.75,1126.00,1126.25,841,899,1740.00
09/26/2005,13:40,1126.25,1126.50,1126.00,1126.25,84,235,319.00
09/26/2005,13:41,1126.25,1126.25,1125.75,1125.75,70,804,874.00
09/26/2005,13:42,1126.00,1126.00,1125.75,1125.75,859,158,1017.00
09/26/2005,13:43,1125.75,1126.00,1125.50,1125.75,178,844,1022.00
09/26/2005,13:44,1125.50,1125.75,1124.50,1124.75,1315,5635,6950.00
09/26/2005,13:45,1124.75,1124.75,1123.75,1124.00,1401,6840,8241.00
09/26/2005,13:46,1124.00,1124.75,1124.00,1124.75,1903,721,2624.00
09/26/2005,13:47,1124.75,1125.00,1124.50,1124.75,1692,802,2494.00
09/26/2005,13:48,1124.75,1124.75,1124.50,1124.75,725,43,768.00
09/26/2005,13:49,1125.00,1125.00,1124.50,1124.75,466,589,1055.00
09/26/2005,13:50,1124.75,1125.00,1124.75,1124.75,45,740,785.00
09/26/2005,13:51,1124.75,1125.00,1124.50,1124.50,156,724,880.00
09/26/2005,13:52,1124.50,1124.75,1124.50,1124.75,334,162,496.00
09/26/2005,13:53,1124.75,1125.00,1124.50,1125.00,1827,31,1858.00
09/26/2005,13:54,1125.00,1125.50,1125.00,1125.50,2385,309,2694.00
09/26/2005,13:55,1125.25,1125.75,1125.00,1125.00,1049,1261,2310.00
09/26/2005,13:56,1125.25,1125.50,1125.00,1125.25,1142,65,1207.00
09/26/2005,13:57,1125.50,1125.50,1125.00,1125.00,488,706,1194.00
09/26/2005,13:58,1125.25,1125.50,1124.75,1125.00,896,1253,2149.00
09/26/2005,13:59,1125.00,1125.00,1124.50,1124.75,1270,1811,3081.00
09/26/2005,14:00,1124.75,1125.25,1124.75,1125.25,1159,107,1266.00
09/26/2005,14:01,1125.25,1125.25,1125.00,1125.00,285,121,406.00
09/26/2005,14:02,1125.00,1125.25,1124.75,1125.00,581,466,1047.00
09/26/2005,14:03,1125.25,1125.25,1124.75,1125.25,1175,261,1436.00
09/26/2005,14:04,1125.00,1125.50,1125.00,1125.50,2140,737,2877.00
09/26/2005,14:05,1125.50,1125.50,1125.00,1125.25,266,358,624.00
09/26/2005,14:06,1125.25,1125.50,1125.25,1125.25,914,438,1352.00
09/26/2005,14:07,1125.50,1125.75,1125.25,1125.50,962,266,1228.00
09/26/2005,14:08,1125.50,1125.75,1125.25,1125.25,63,854,917.00
09/26/2005,14:09,1125.50,1126.00,1125.25,1125.75,1034,377,1411.00
09/26/2005,14:10,1125.50,1125.75,1125.25,1125.75,845,1081,1926.00
09/26/2005,14:11,1125.75,1126.25,1125.25,1126.00,1651,917,2568.00
09/26/2005,14:12,1126.00,1126.25,1125.75,1125.75,165,532,697.00
09/26/2005,14:13,1126.00,1126.25,1125.75,1126.00,827,86,913.00
09/26/2005,14:14,1126.25,1126.50,1126.00,1126.25,1200,599,1799.00
09/26/2005,14:15,1126.25,1126.25,1125.75,1126.25,679,600,1279.00
09/26/2005,14:16,1126.00,1126.25,1125.75,1125.75,195,716,911.00
09/26/2005,14:17,1125.75,1126.25,1125.75,1126.25,287,522,809.00
09/26/2005,14:18,1126.00,1126.25,1126.00,1126.25,301,91,392.00
09/26/2005,14:19,1126.00,1126.25,1126.00,1126.25,7,55,62.00
09/26/2005,14:20,1126.25,1126.50,1126.00,1126.25,371,319,690.00
09/26/2005,14:21,1126.25,1126.50,1126.00,1126.50,701,117,818.00
09/26/2005,14:22,1126.50,1126.75,1126.25,1126.25,894,854,1748.00
09/26/2005,14:23,1126.25,1126.50,1126.25,1126.50,201,48,249.00
09/26/2005,14:24,1126.50,1126.50,1126.25,1126.50,106,54,160.00
09/26/2005,14:25,1126.50,1126.50,1125.75,1125.75,543,1168,1711.00
09/26/2005,14:26,1126.00,1126.00,1125.50,1125.75,565,1207,1772.00
09/26/2005,14:27,1126.00,1126.25,1125.50,1125.75,620,1344,1964.00
09/26/2005,14:28,1125.75,1126.00,1125.50,1125.75,42,553,595.00
09/26/2005,14:29,1125.50,1125.75,1125.25,1125.50,560,905,1465.00
09/26/2005,14:30,1125.50,1125.75,1125.25,1125.75,663,341,1004.00
09/26/2005,14:31,1125.75,1126.00,1125.50,1125.75,380,499,879.00
09/26/2005,14:32,1126.00,1126.00,1125.50,1125.75,365,739,1104.00
09/26/2005,14:33,1126.00,1126.25,1125.75,1126.25,262,169,431.00
09/26/2005,14:34,1126.00,1126.25,1126.00,1126.25,68,768,836.00
09/26/2005,14:35,1126.25,1127.75,1126.00,1127.50,4548,2051,6599.00
09/26/2005,14:36,1127.50,1128.50,1127.25,1128.25,3929,1275,5204.00
09/26/2005,14:37,1128.50,1128.75,1128.00,1128.25,1740,2445,4185.00
09/26/2005,14:38,1128.00,1128.50,1127.75,1128.25,1412,1380,2792.00
09/26/2005,14:39,1128.25,1128.50,1128.00,1128.00,47,1112,1159.00
09/26/2005,14:40,1128.00,1128.50,1127.75,1128.25,878,876,1754.00
09/26/2005,14:41,1128.25,1128.75,1127.75,1128.25,3219,2887,6106.00
09/26/2005,14:42,1128.00,1128.25,1127.50,1127.75,475,2210,2685.00
09/26/2005,14:43,1127.75,1128.00,1127.75,1128.00,1331,53,1384.00
09/26/2005,14:44,1128.00,1128.25,1127.75,1128.25,1202,6,1208.00
09/26/2005,14:45,1128.25,1129.25,1128.25,1129.00,3211,1861,5072.00
09/26/2005,14:46,1129.25,1129.25,1128.75,1128.75,1272,600,1872.00
09/26/2005,14:47,1128.75,1129.25,1128.75,1129.00,1051,216,1267.00
09/26/2005,14:48,1128.75,1130.00,1128.75,1129.50,4030,456,4486.00
09/26/2005,14:49,1129.50,1129.50,1129.00,1129.25,854,1626,2480.00
09/26/2005,14:50,1129.00,1129.25,1128.75,1129.00,495,1396,1891.00
09/26/2005,14:51,1129.00,1129.25,1128.75,1128.75,82,2079,2161.00
09/26/2005,14:52,1128.75,1129.00,1128.50,1128.50,1007,382,1389.00
09/26/2005,14:53,1128.75,1129.00,1128.50,1128.75,274,196,470.00
09/26/2005,14:54,1128.50,1128.75,1128.25,1128.50,1011,1822,2833.00
09/26/2005,14:55,1128.75,1129.25,1128.50,1129.00,1003,275,1278.00
09/26/2005,14:56,1129.00,1129.25,1128.75,1129.00,636,182,818.00
09/26/2005,14:57,1129.00,1129.00,1128.75,1129.00,819,71,890.00
09/26/2005,14:58,1129.00,1129.25,1128.75,1129.00,891,606,1497.00
09/26/2005,14:59,1129.00,1129.00,1128.25,1128.50,626,2957,3583.00
09/26/2005,15:00,1128.50,1128.50,1127.50,1128.00,6941,7740,14681.00
09/26/2005,15:01,1128.00,1129.00,1127.75,1128.50,5380,4303,9683.00
09/26/2005,15:02,1128.50,1129.00,1128.50,1128.75,2500,323,2823.00
09/26/2005,15:03,1129.00,1129.00,1128.25,1128.50,1361,1917,3278.00
09/26/2005,15:04,1128.50,1128.75,1128.25,1128.50,450,540,990.00
09/26/2005,15:05,1128.75,1128.75,1128.50,1128.50,761,204,965.00
09/26/2005,15:06,1128.75,1128.75,1128.25,1128.75,1458,1002,2460.00
09/26/2005,15:07,1128.75,1129.25,1128.50,1129.00,2482,887,3369.00
09/26/2005,15:08,1129.00,1129.00,1128.50,1129.00,856,1056,1912.00
09/26/2005,15:09,1128.75,1129.00,1128.25,1128.50,520,1369,1889.00
09/26/2005,15:10,1128.50,1128.50,1128.25,1128.50,159,182,341.00
09/26/2005,15:11,1128.50,1128.75,1128.25,1128.75,963,335,1298.00
09/26/2005,15:12,1128.50,1129.25,1128.50,1128.75,1699,683,2382.00
09/26/2005,15:13,1129.00,1129.25,1128.75,1129.00,791,447,1238.00
09/26/2005,15:14,1129.00,1129.00,1128.75,1129.00,176,381,557.00
09/26/2005,15:15,1129.00,1129.00,1128.50,1128.75,908,2740,3648.00
09/26/2005,15:16,1128.75,1128.75,1128.75,1128.75,31,0,31.00
09/26/2005,15:31,1128.50,1128.75,1128.25,1128.75,364,242,606.00
09/26/2005,15:32,1128.75,1128.75,1128.50,1128.50,53,9,62.00
09/26/2005,15:33,1128.50,1128.75,1128.50,1128.75,145,10,155.00
09/26/2005,15:34,1129.00,1129.00,1128.75,1128.75,3,47,50.00
09/26/2005,15:35,1128.50,1128.75,1128.50,1128.75,7,1,8.00
09/26/2005,15:36,1128.75,1128.75,1128.50,1128.50,4,125,129.00
09/26/2005,15:37,1128.50,1128.50,1128.50,1128.50,0,54,54.00
09/26/2005,15:38,1128.50,1128.75,1128.50,1128.75,2,1,3.00
09/26/2005,15:39,1128.75,1128.75,1128.50,1128.50,3,4,7.00
09/26/2005,15:40,1128.75,1128.75,1128.50,1128.75,7,2,9.00
09/26/2005,15:41,1128.75,1128.75,1128.50,1128.75,6,1,7.00
09/26/2005,15:42,1128.75,1128.75,1128.75,1128.75,14,0,14.00
09/26/2005,15:43,1128.50,1128.50,1128.50,1128.50,0,2,2.00
09/26/2005,15:44,1128.75,1128.75,1128.75,1128.75,3,0,3.00
09/26/2005,15:45,1128.50,1128.50,1128.50,1128.50,0,1,1.00
09/26/2005,15:48,1128.50,1128.50,1128.50,1128.50,0,10,10.00
09/26/2005,15:49,1128.50,1128.50,1128.50,1128.50,0,11,11.00
09/26/2005,15:50,1128.50,1128.75,1128.50,1128.50,3,7,10.00
09/26/2005,15:51,1128.75,1128.75,1128.75,1128.75,1,0,1.00
09/26/2005,15:52,1128.50,1128.75,1128.50,1128.75,22,1,23.00
09/26/2005,15:53,1128.75,1128.75,1128.75,1128.75,3,0,3.00
09/26/2005,15:56,1128.50,1128.50,1128.25,1128.50,14,365,379.00
09/26/2005,15:57,1128.50,1128.50,1128.50,1128.50,10,0,10.00
09/26/2005,15:58,1128.25,1128.50,1128.25,1128.50,3,5,8.00
09/26/2005,15:59,1128.50,1128.50,1128.50,1128.50,230,0,230.00
09/26/2005,16:00,1128.50,1128.50,1128.50,1128.50,90,0,90.00
09/26/2005,17:01,1128.25,1128.25,1128.00,1128.00,0,104,104.00
09/26/2005,17:02,1128.00,1128.50,1128.00,1128.50,34,27,61.00
09/26/2005,17:03,1128.25,1128.50,1128.25,1128.50,40,1,41.00
09/26/2005,17:05,1128.50,1128.50,1128.50,1128.50,15,0,15.00
09/26/2005,17:08,1128.50,1128.50,1128.50,1128.50,21,0,21.00
09/26/2005,17:09,1128.50,1128.50,1128.50,1128.50,35,0,35.00
09/26/2005,17:13,1128.50,1128.75,1128.50,1128.75,2,0,2.00
09/26/2005,17:17,1128.50,1128.50,1128.50,1128.50,0,1,1.00
09/26/2005,17:19,1128.50,1128.50,1128.50,1128.50,0,7,7.00
09/26/2005,17:22,1128.75,1128.75,1128.75,1128.75,1,0,1.00
09/26/2005,17:31,1128.75,1128.75,1128.75,1128.75,4,0,4.00
09/26/2005,17:32,1128.75,1128.75,1128.75,1128.75,3,0,3.00
09/26/2005,17:37,1128.50,1128.50,1128.50,1128.50,0,1,1.00
09/26/2005,17:38,1128.50,1128.50,1128.50,1128.50,0,6,6.00
09/26/2005,17:39,1128.50,1128.50,1128.50,1128.50,0,1,1.00
09/26/2005,17:40,1128.50,1128.50,1128.50,1128.50,0,15,15.00
09/26/2005,17:43,1128.75,1128.75,1128.75,1128.75,70,0,70.00
09/26/2005,17:44,1128.75,1129.00,1128.75,1129.00,22,0,22.00
09/26/2005,17:52,1128.75,1128.75,1128.75,1128.75,0,11,11.00
09/26/2005,17:53,1128.75,1128.75,1128.75,1128.75,0,1,1.00
09/26/2005,17:57,1128.75,1128.75,1128.75,1128.75,0,16,16.00
09/26/2005,17:58,1128.75,1128.75,1128.75,1128.75,0,2,2.00
09/26/2005,17:59,1128.75,1128.75,1128.75,1128.75,0,1,1.00
09/26/2005,18:00,1128.75,1128.75,1128.75,1128.75,0,1,1.00
09/26/2005,18:01,1129.00,1129.00,1128.75,1128.75,3,1,4.00
09/26/2005,18:02,1129.00,1129.00,1129.00,1129.00,2,0,2.00
09/26/2005,18:06,1128.75,1128.75,1128.75,1128.75,0,1,1.00
09/26/2005,18:08,1128.75,1128.75,1128.75,1128.75,0,16,16.00
09/26/2005,18:09,1129.00,1129.00,1129.00,1129.00,1,0,1.00
09/26/2005,18:10,1129.00,1129.00,1128.75,1128.75,99,10,109.00
09/26/2005,18:11,1128.50,1128.50,1128.50,1128.50,0,6,6.00
09/26/2005,18:19,1128.75,1128.75,1128.75,1128.75,6,0,6.00
09/26/2005,18:23,1128.75,1128.75,1128.75,1128.75,2,0,2.00
09/26/2005,18:26,1128.50,1128.75,1128.50,1128.75,2,1,3.00
09/26/2005,18:27,1128.75,1128.75,1128.75,1128.75,17,0,17.00
09/26/2005,18:28,1128.75,1128.75,1128.75,1128.75,3,0,3.00
09/26/2005,18:30,1128.75,1128.75,1128.75,1128.75,21,0,21.00
09/26/2005,18:31,1128.75,1128.75,1128.75,1128.75,1,0,1.00
09/26/2005,18:32,1128.75,1129.00,1128.75,1129.00,20,0,20.00
09/26/2005,18:36,1129.00,1129.00,1128.75,1128.75,1,3,4.00
09/26/2005,18:37,1128.75,1128.75,1128.50,1128.50,0,9,9.00
09/26/2005,18:42,1128.75,1128.75,1128.75,1128.75,3,0,3.00
09/26/2005,18:47,1128.75,1128.75,1128.75,1128.75,1,0,1.00
09/26/2005,18:50,1128.75,1128.75,1128.75,1128.75,28,0,28.00
09/26/2005,18:51,1128.75,1128.75,1128.75,1128.75,1,0,1.00
09/26/2005,18:52,1128.75,1128.75,1128.75,1128.75,1,0,1.00
09/26/2005,18:53,1128.75,1128.75,1128.75,1128.75,4,0,4.00
09/26/2005,18:54,1128.75,1128.75,1128.75,1128.75,3,0,3.00
09/26/2005,18:55,1129.00,1129.00,1128.75,1128.75,3,5,8.00
09/26/2005,18:56,1128.75,1128.75,1128.75,1128.75,0,8,8.00
09/26/2005,18:59,1128.50,1128.50,1128.50,1128.50,0,1,1.00
09/26/2005,19:01,1128.50,1128.50,1128.50,1128.50,0,20,20.00
09/26/2005,19:03,1128.50,1128.50,1128.50,1128.50,0,46,46.00
09/26/2005,19:07,1128.50,1128.50,1128.50,1128.50,0,19,19.00
09/26/2005,19:08,1128.50,1128.50,1128.50,1128.50,0,25,25.00
09/26/2005,19:09,1128.50,1128.50,1128.50,1128.50,0,25,25.00
09/26/2005,19:11,1128.50,1128.50,1128.50,1128.50,0,10,10.00
09/26/2005,19:14,1128.50,1128.50,1128.50,1128.50,0,10,10.00
09/26/2005,19:25,1128.50,1128.75,1128.50,1128.75,1,1,2.00
09/26/2005,19:28,1128.50,1128.50,1128.50,1128.50,0,5,5.00
09/26/2005,19:30,1128.50,1128.50,1128.50,1128.50,0,2,2.00
09/26/2005,19:31,1128.50,1128.50,1128.50,1128.50,0,4,4.00
09/26/2005,19:32,1128.50,1128.50,1128.50,1128.50,0,15,15.00
09/26/2005,19:34,1128.50,1128.50,1128.50,1128.50,0,4,4.00
09/26/2005,19:38,1128.75,1128.75,1128.50,1128.50,1,10,11.00
09/26/2005,19:46,1128.75,1128.75,1128.75,1128.75,1,0,1.00
09/26/2005,19:50,1128.75,1128.75,1128.75,1128.75,15,0,15.00
09/26/2005,19:54,1128.75,1128.75,1128.75,1128.75,3,0,3.00
09/26/2005,19:58,1128.75,1128.75,1128.75,1128.75,29,0,29.00
09/26/2005,19:59,1128.75,1128.75,1128.75,1128.75,1,0,1.00
09/26/2005,20:01,1128.75,1128.75,1128.75,1128.75,10,0,10.00
09/26/2005,20:03,1128.75,1128.75,1128.75,1128.75,1,0,1.00
09/26/2005,20:12,1128.50,1128.50,1128.50,1128.50,0,1,1.00
09/26/2005,20:15,1128.75,1128.75,1128.50,1128.50,15,15,30.00
09/26/2005,20:21,1128.75,1128.75,1128.75,1128.75,12,0,12.00
09/26/2005,20:27,1128.50,1128.50,1128.50,1128.50,0,10,10.00
09/26/2005,20:30,1128.75,1128.75,1128.75,1128.75,4,0,4.00
09/26/2005,20:31,1128.50,1128.50,1128.50,1128.50,0,5,5.00
09/26/2005,20:32,1128.50,1128.50,1128.50,1128.50,0,2,2.00
09/26/2005,20:33,1128.50,1128.50,1128.50,1128.50,0,40,40.00
09/26/2005,20:34,1128.50,1128.50,1128.50,1128.50,0,1,1.00
09/26/2005,20:45,1128.50,1128.50,1128.50,1128.50,0,2,2.00
09/26/2005,20:48,1128.50,1128.50,1128.50,1128.50,0,5,5.00
09/26/2005,20:51,1128.75,1128.75,1128.75,1128.75,1,0,1.00
09/26/2005,20:52,1128.75,1128.75,1128.75,1128.75,10,0,10.00
09/26/2005,20:54,1128.50,1128.50,1128.50,1128.50,0,40,40.00
09/26/2005,20:55,1128.50,1128.50,1128.50,1128.50,0,15,15.00
09/26/2005,20:57,1128.75,1128.75,1128.75,1128.75,50,0,50.00
09/26/2005,20:59,1128.75,1128.75,1128.75,1128.75,1,0,1.00
09/26/2005,21:00,1128.75,1129.00,1128.75,1129.00,11,0,11.00
09/26/2005,21:01,1129.00,1129.00,1129.00,1129.00,80,0,80.00
09/26/2005,21:03,1128.75,1128.75,1128.75,1128.75,0,10,10.00
09/26/2005,21:10,1128.75,1128.75,1128.75,1128.75,0,5,5.00
09/26/2005,21:11,1128.75,1128.75,1128.75,1128.75,0,12,12.00
09/26/2005,21:12,1128.75,1128.75,1128.75,1128.75,0,7,7.00
09/26/2005,21:13,1128.75,1128.75,1128.75,1128.75,0,11,11.00
09/26/2005,21:14,1128.75,1128.75,1128.75,1128.75,0,3,3.00
09/26/2005,21:15,1128.75,1128.75,1128.75,1128.75,0,1,1.00
09/26/2005,21:17,1129.00,1129.00,1129.00,1129.00,70,0,70.00
09/26/2005,21:18,1129.00,1129.25,1129.00,1129.00,2,1,3.00
09/26/2005,21:20,1129.00,1129.00,1129.00,1129.00,0,15,15.00
09/26/2005,21:21,1129.00,1129.00,1129.00,1129.00,0,1,1.00
09/26/2005,21:23,1129.00,1129.00,1129.00,1129.00,0,2,2.00
09/26/2005,21:24,1129.00,1129.00,1129.00,1129.00,0,1,1.00
09/26/2005,21:25,1129.00,1129.00,1129.00,1129.00,0,1,1.00
09/26/2005,21:29,1129.00,1129.00,1129.00,1129.00,0,6,6.00
09/26/2005,21:30,1129.00,1129.00,1129.00,1129.00,0,5,5.00
09/26/2005,21:32,1129.00,1129.00,1129.00,1129.00,0,3,3.00
09/26/2005,21:34,1129.00,1129.00,1129.00,1129.00,0,1,1.00
09/26/2005,21:35,1129.00,1129.00,1129.00,1129.00,0,1,1.00
09/26/2005,21:36,1129.00,1129.00,1129.00,1129.00,0,1,1.00
09/26/2005,21:40,1129.00,1129.00,1129.00,1129.00,0,1,1.00
09/26/2005,21:41,1129.00,1129.00,1129.00,1129.00,0,1,1.00
09/26/2005,21:44,1129.25,1129.25,1129.25,1129.25,50,0,50.00
09/26/2005,21:48,1129.00,1129.00,1129.00,1129.00,0,1,1.00
09/26/2005,21:49,1129.25,1129.25,1129.25,1129.25,100,0,100.00
09/26/2005,21:50,1129.25,1129.50,1129.25,1129.25,84,1,85.00
09/26/2005,21:51,1129.50,1129.50,1129.25,1129.25,1,37,38.00
09/26/2005,21:52,1129.25,1129.25,1129.25,1129.25,0,3,3.00
09/26/2005,21:53,1129.50,1129.50,1129.50,1129.50,2,0,2.00
09/26/2005,21:55,1129.50,1129.50,1129.25,1129.25,1,5,6.00
09/26/2005,21:56,1129.50,1129.50,1129.25,1129.25,1,3,4.00
09/26/2005,22:00,1129.25,1129.25,1129.25,1129.25,0,5,5.00
09/26/2005,22:02,1129.25,1129.25,1129.25,1129.25,0,9,9.00
09/26/2005,22:04,1129.25,1129.25,1129.25,1129.25,0,2,2.00
09/26/2005,22:06,1129.25,1129.50,1129.25,1129.50,1,10,11.00
09/26/2005,22:07,1129.25,1129.25,1129.25,1129.25,0,30,30.00
09/26/2005,22:09,1129.25,1129.25,1129.25,1129.25,0,1,1.00
09/26/2005,22:11,1129.25,1129.25,1129.25,1129.25,0,1,1.00
09/26/2005,22:12,1129.25,1129.25,1129.25,1129.25,0,171,171.00
09/26/2005,22:17,1129.25,1129.25,1129.25,1129.25,0,6,6.00
09/26/2005,22:28,1129.50,1129.50,1129.50,1129.50,3,0,3.00
09/26/2005,22:30,1129.50,1129.50,1129.50,1129.50,50,0,50.00
09/26/2005,22:31,1129.50,1129.50,1129.50,1129.50,1,0,1.00
09/26/2005,22:34,1129.50,1129.50,1129.50,1129.50,3,0,3.00
09/26/2005,22:35,1129.50,1129.50,1129.25,1129.25,1,5,6.00
09/26/2005,22:37,1129.25,1129.25,1129.25,1129.25,0,10,10.00
09/26/2005,22:40,1129.25,1129.25,1129.25,1129.25,0,20,20.00
09/26/2005,22:41,1129.25,1129.25,1129.25,1129.25,0,26,26.00
09/26/2005,22:43,1129.25,1129.25,1129.25,1129.25,0,1,1.00
09/26/2005,22:46,1129.25,1129.25,1129.25,1129.25,0,1,1.00
09/26/2005,22:47,1129.50,1129.50,1129.50,1129.50,5,0,5.00
09/26/2005,22:50,1129.25,1129.25,1129.25,1129.25,0,2,2.00
09/26/2005,22:51,1129.25,1129.25,1129.25,1129.25,0,20,20.00
09/26/2005,22:52,1129.50,1129.50,1129.50,1129.50,1,0,1.00
09/26/2005,22:53,1129.25,1129.25,1129.25,1129.25,0,5,5.00
09/26/2005,22:55,1129.25,1129.25,1129.25,1129.25,0,1,1.00
09/26/2005,22:57,1129.50,1129.50,1129.50,1129.50,50,0,50.00
09/26/2005,23:03,1129.50,1129.50,1129.50,1129.50,4,0,4.00
09/26/2005,23:04,1129.50,1129.50,1129.50,1129.50,1,0,1.00
09/26/2005,23:06,1129.25,1129.25,1129.25,1129.25,0,1,1.00
09/26/2005,23:07,1129.25,1129.25,1129.25,1129.25,0,1,1.00
09/26/2005,23:17,1129.25,1129.25,1129.25,1129.25,0,1,1.00
09/26/2005,23:18,1129.25,1129.25,1129.25,1129.25,0,50,50.00
09/26/2005,23:19,1129.25,1129.25,1129.25,1129.25,0,1,1.00
09/26/2005,23:20,1129.25,1129.25,1129.00,1129.00,0,30,30.00
09/26/2005,23:24,1129.00,1129.00,1129.00,1129.00,0,1,1.00
09/26/2005,23:30,1129.00,1129.25,1129.00,1129.25,10,5,15.00
09/26/2005,23:31,1129.25,1129.25,1129.25,1129.25,5,0,5.00
09/26/2005,23:32,1129.25,1129.25,1129.25,1129.25,2,0,2.00
09/26/2005,23:39,1129.25,1129.25,1129.25,1129.25,6,0,6.00
09/26/2005,23:40,1129.25,1129.25,1129.25,1129.25,1,0,1.00
09/26/2005,23:41,1129.25,1129.25,1129.25,1129.25,10,0,10.00
09/26/2005,23:42,1129.25,1129.25,1129.25,1129.25,5,0,5.00
09/26/2005,23:43,1129.50,1129.50,1129.25,1129.25,11,1,12.00
09/26/2005,23:47,1129.25,1129.25,1129.25,1129.25,0,1,1.00
09/26/2005,23:48,1129.25,1129.25,1129.25,1129.25,0,3,3.00
09/26/2005,23:49,1129.25,1129.25,1129.00,1129.00,0,3,3.00
09/26/2005,23:55,1129.00,1129.00,1129.00,1129.00,0,2,2.00
09/26/2005,23:58,1129.00,1129.00,1129.00,1129.00,0,3,3.00
09/27/2005,00:05,1129.00,1129.00,1129.00,1129.00,0,5,5.00
09/27/2005,00:13,1129.25,1129.25,1129.25,1129.25,5,0,5.00
09/27/2005,00:14,1129.25,1129.25,1129.25,1129.25,17,0,17.00
09/27/2005,00:18,1129.25,1129.25,1129.25,1129.25,10,0,10.00
09/27/2005,00:31,1129.25,1129.25,1129.25,1129.25,5,0,5.00
09/27/2005,00:34,1129.25,1129.25,1129.25,1129.25,10,0,10.00
09/27/2005,00:40,1129.25,1129.50,1129.25,1129.50,4,0,4.00
09/27/2005,00:43,1129.25,1129.25,1129.25,1129.25,0,4,4.00
09/27/2005,00:44,1129.25,1129.25,1129.25,1129.25,0,1,1.00
09/27/2005,00:45,1129.25,1129.25,1129.25,1129.25,0,3,3.00
09/27/2005,00:46,1129.25,1129.25,1129.25,1129.25,0,3,3.00
09/27/2005,00:47,1129.25,1129.25,1129.25,1129.25,0,2,2.00
09/27/2005,00:51,1129.25,1129.25,1129.25,1129.25,0,6,6.00
09/27/2005,00:56,1129.00,1129.00,1129.00,1129.00,0,10,10.00
09/27/2005,00:57,1129.00,1129.00,1129.00,1129.00,0,33,33.00
09/27/2005,00:58,1129.00,1129.00,1129.00,1129.00,0,31,31.00
09/27/2005,01:00,1129.00,1129.00,1129.00,1129.00,0,9,9.00
09/27/2005,01:01,1129.00,1129.00,1129.00,1129.00,0,1,1.00
09/27/2005,01:02,1129.25,1129.25,1129.25,1129.25,2,0,2.00
09/27/2005,01:04,1129.25,1129.25,1129.25,1129.25,4,0,4.00
09/27/2005,01:05,1129.25,1129.25,1129.25,1129.25,13,0,13.00
09/27/2005,01:06,1129.25,1129.25,1129.25,1129.25,20,0,20.00
09/27/2005,01:07,1129.25,1129.25,1129.25,1129.25,6,0,6.00
09/27/2005,01:10,1129.50,1129.50,1129.50,1129.50,1,0,1.00
09/27/2005,01:14,1129.25,1129.25,1128.75,1129.00,22,260,282.00
09/27/2005,01:15,1129.00,1129.00,1129.00,1129.00,2,0,2.00
09/27/2005,01:16,1128.75,1128.75,1128.75,1128.75,0,1,1.00
09/27/2005,01:17,1128.75,1128.75,1128.75,1128.75,0,2,2.00
09/27/2005,01:18,1128.75,1128.75,1128.75,1128.75,0,117,117.00
09/27/2005,01:19,1128.75,1129.00,1128.75,1128.75,1,45,46.00
09/27/2005,01:20,1128.75,1128.75,1128.50,1128.50,0,77,77.00
09/27/2005,01:22,1128.50,1128.50,1128.50,1128.50,0,5,5.00
09/27/2005,01:26,1128.50,1128.50,1128.50,1128.50,0,21,21.00
09/27/2005,01:28,1128.50,1128.75,1128.50,1128.50,1,101,102.00
09/27/2005,01:29,1128.75,1128.75,1128.75,1128.75,91,0,91.00
09/27/2005,01:30,1128.75,1128.75,1128.75,1128.75,1,0,1.00
09/27/2005,01:31,1128.75,1128.75,1128.75,1128.75,3,0,3.00
09/27/2005,01:32,1128.75,1128.75,1128.75,1128.75,10,0,10.00
09/27/2005,01:33,1128.75,1128.75,1128.75,1128.75,7,0,7.00
09/27/2005,01:35,1128.75,1128.75,1128.75,1128.75,6,0,6.00
09/27/2005,01:36,1128.75,1128.75,1128.75,1128.75,3,0,3.00
09/27/2005,01:37,1128.75,1128.75,1128.75,1128.75,4,0,4.00
09/27/2005,01:38,1128.75,1128.75,1128.75,1128.75,3,0,3.00
09/27/2005,01:39,1128.75,1128.75,1128.75,1128.75,1,0,1.00
09/27/2005,01:40,1128.50,1128.50,1128.25,1128.50,16,102,118.00
09/27/2005,01:41,1128.25,1128.50,1128.25,1128.50,68,1,69.00
09/27/2005,01:42,1128.50,1128.50,1128.50,1128.50,17,0,17.00
09/27/2005,01:43,1128.50,1128.50,1128.50,1128.50,6,0,6.00
09/27/2005,01:44,1128.50,1128.50,1128.50,1128.50,56,0,56.00
09/27/2005,01:45,1128.50,1128.50,1128.50,1128.50,6,0,6.00
09/27/2005,01:46,1128.50,1128.50,1128.50,1128.50,24,0,24.00
09/27/2005,01:47,1128.50,1128.50,1128.50,1128.50,4,0,4.00
09/27/2005,01:50,1128.50,1128.50,1128.25,1128.25,1,79,80.00
09/27/2005,01:51,1128.00,1128.25,1127.75,1128.00,4,297,301.00
09/27/2005,01:52,1128.00,1128.00,1128.00,1128.00,9,0,9.00
09/27/2005,01:53,1128.00,1128.00,1127.75,1128.00,89,4,93.00
09/27/2005,01:54,1128.00,1128.00,1128.00,1128.00,7,0,7.00
09/27/2005,01:55,1128.00,1128.00,1128.00,1128.00,25,0,25.00
09/27/2005,01:56,1128.25,1128.25,1128.25,1128.25,6,0,6.00
09/27/2005,01:57,1128.25,1128.25,1128.25,1128.25,8,0,8.00
09/27/2005,01:58,1128.50,1128.50,1128.25,1128.25,51,17,68.00
09/27/2005,01:59,1128.25,1128.25,1128.25,1128.25,0,10,10.00
09/27/2005,02:01,1128.25,1128.75,1128.25,1128.75,129,30,159.00
09/27/2005,02:02,1128.75,1128.75,1128.50,1128.50,10,13,23.00
09/27/2005,02:03,1128.50,1128.50,1128.25,1128.25,0,48,48.00
09/27/2005,02:04,1128.25,1128.25,1128.00,1128.25,90,78,168.00
09/27/2005,02:05,1128.25,1128.25,1127.75,1128.00,28,301,329.00
09/27/2005,02:06,1128.00,1128.00,1128.00,1128.00,18,0,18.00
09/27/2005,02:07,1128.25,1128.50,1128.00,1128.50,45,1,46.00
09/27/2005,02:08,1128.50,1128.50,1128.25,1128.50,44,1,45.00
09/27/2005,02:09,1128.50,1128.50,1128.25,1128.50,33,5,38.00
09/27/2005,02:10,1128.75,1128.75,1128.25,1128.25,80,102,182.00
09/27/2005,02:11,1128.50,1128.50,1128.25,1128.50,36,31,67.00
09/27/2005,02:12,1128.50,1128.50,1128.50,1128.50,33,0,33.00
09/27/2005,02:13,1128.50,1128.75,1128.50,1128.75,6,0,6.00
09/27/2005,02:15,1128.75,1128.75,1128.75,1128.75,27,0,27.00
09/27/2005,02:16,1128.50,1129.00,1128.50,1128.50,45,228,273.00
09/27/2005,02:17,1128.50,1128.75,1128.50,1128.50,49,8,57.00
09/27/2005,02:19,1128.50,1128.50,1128.50,1128.50,0,8,8.00
09/27/2005,02:20,1128.75,1128.75,1128.75,1128.75,4,0,4.00
09/27/2005,02:21,1128.50,1128.50,1128.50,1128.50,0,1,1.00
09/27/2005,02:22,1128.75,1129.00,1128.50,1128.50,30,8,38.00
09/27/2005,02:24,1128.75,1128.75,1128.50,1128.75,10,1,11.00
09/27/2005,02:25,1128.75,1128.75,1128.75,1128.75,2,0,2.00
09/27/2005,02:26,1128.75,1128.75,1128.50,1128.50,4,29,33.00
09/27/2005,02:28,1128.50,1128.50,1128.25,1128.25,0,31,31.00
09/27/2005,02:29,1128.50,1128.50,1128.50,1128.50,9,0,9.00
09/27/2005,02:30,1128.50,1128.50,1128.50,1128.50,10,0,10.00
09/27/2005,02:31,1128.50,1128.50,1128.50,1128.50,15,0,15.00
09/27/2005,02:32,1128.50,1128.50,1128.50,1128.50,40,0,40.00
09/27/2005,02:33,1128.50,1128.50,1128.25,1128.25,5,71,76.00
09/27/2005,02:34,1128.00,1128.00,1127.75,1127.75,0,54,54.00
09/27/2005,02:35,1128.00,1128.25,1128.00,1128.25,16,0,16.00
09/27/2005,02:36,1128.00,1128.00,1127.75,1127.75,3,34,37.00
09/27/2005,02:37,1128.00,1128.25,1128.00,1128.25,78,0,78.00
09/27/2005,02:38,1128.25,1128.25,1127.75,1128.00,84,27,111.00
09/27/2005,02:39,1128.00,1128.00,1128.00,1128.00,29,0,29.00
09/27/2005,02:40,1128.00,1128.00,1127.75,1127.75,11,10,21.00
09/27/2005,02:41,1127.75,1127.75,1127.50,1127.75,45,17,62.00
09/27/2005,02:42,1127.75,1127.75,1127.00,1127.25,228,618,846.00
09/27/2005,02:43,1127.25,1127.50,1127.25,1127.25,148,1,149.00
09/27/2005,02:44,1127.25,1127.50,1127.00,1127.25,6,47,53.00
09/27/2005,02:45,1127.25,1127.25,1126.75,1127.00,22,463,485.00
09/27/2005,02:46,1127.00,1127.00,1126.75,1127.00,45,29,74.00
09/27/2005,02:47,1127.00,1127.00,1127.00,1127.00,41,0,41.00
09/27/2005,02:48,1127.00,1127.00,1127.00,1127.00,106,0,106.00
09/27/2005,02:49,1127.00,1127.00,1127.00,1127.00,39,0,39.00
09/27/2005,02:50,1127.00,1127.25,1127.00,1127.25,37,0,37.00
09/27/2005,02:51,1127.00,1127.00,1127.00,1127.00,0,58,58.00
09/27/2005,02:52,1127.00,1127.00,1126.75,1126.75,0,96,96.00
09/27/2005,02:53,1127.00,1127.00,1126.50,1126.75,226,78,304.00
09/27/2005,02:54,1126.75,1126.75,1126.50,1126.75,77,5,82.00
09/27/2005,02:55,1126.75,1126.75,1126.75,1126.75,46,0,46.00
09/27/2005,02:56,1127.00,1127.25,1127.00,1127.25,200,0,200.00
09/27/2005,02:57,1127.25,1127.25,1127.25,1127.25,35,0,35.00
09/27/2005,02:58,1127.50,1127.50,1127.50,1127.50,6,0,6.00
09/27/2005,02:59,1127.25,1127.50,1127.25,1127.25,22,79,101.00
09/27/2005,03:00,1127.25,1127.50,1127.00,1127.50,44,42,86.00
09/27/2005,03:01,1127.25,1127.75,1127.25,1127.50,105,37,142.00
09/27/2005,03:02,1127.50,1127.50,1127.50,1127.50,0,73,73.00
09/27/2005,03:03,1127.75,1128.00,1127.75,1128.00,129,56,185.00
09/27/2005,03:04,1127.75,1127.75,1127.50,1127.50,0,49,49.00
09/27/2005,03:05,1127.50,1128.00,1127.50,1128.00,173,1,174.00
09/27/2005,03:06,1128.00,1128.25,1128.00,1128.25,96,0,96.00
09/27/2005,03:07,1128.00,1128.00,1128.00,1128.00,0,63,63.00
09/27/2005,03:08,1127.75,1127.75,1127.75,1127.75,0,10,10.00
09/27/2005,03:09,1127.75,1127.75,1127.25,1127.50,14,145,159.00
09/27/2005,03:10,1127.50,1127.50,1127.25,1127.50,34,4,38.00
09/27/2005,03:11,1127.50,1127.50,1127.25,1127.50,83,15,98.00
09/27/2005,03:12,1127.50,1127.75,1127.50,1127.50,29,2,31.00
09/27/2005,03:13,1128.00,1128.00,1128.00,1128.00,30,0,30.00
09/27/2005,03:14,1127.75,1127.75,1127.75,1127.75,0,14,14.00
09/27/2005,03:15,1127.75,1128.00,1127.75,1128.00,3,1,4.00
09/27/2005,03:16,1128.00,1128.00,1128.00,1128.00,5,0,5.00
09/27/2005,03:18,1128.00,1128.00,1127.75,1127.75,4,14,18.00
09/27/2005,03:19,1128.00,1128.00,1128.00,1128.00,132,0,132.00
09/27/2005,03:20,1128.00,1128.25,1128.00,1128.25,83,0,83.00
09/27/2005,03:21,1128.25,1128.50,1128.25,1128.50,19,0,19.00
09/27/2005,03:22,1128.50,1128.50,1128.50,1128.50,7,0,7.00
09/27/2005,03:23,1128.50,1128.50,1128.50,1128.50,11,0,11.00
09/27/2005,03:24,1128.25,1128.25,1128.25,1128.25,0,31,31.00
09/27/2005,03:25,1128.25,1128.25,1128.25,1128.25,0,98,98.00
09/27/2005,03:26,1128.25,1128.25,1128.00,1128.00,0,29,29.00
09/27/2005,03:27,1128.25,1128.50,1128.25,1128.50,107,8,115.00
09/27/2005,03:28,1128.50,1128.50,1128.50,1128.50,39,0,39.00
09/27/2005,03:30,1128.25,1128.50,1128.25,1128.25,3,62,65.00
09/27/2005,03:32,1128.25,1128.25,1128.25,1128.25,0,5,5.00
09/27/2005,03:33,1128.25,1128.50,1128.00,1128.50,4,61,65.00
09/27/2005,03:34,1128.50,1128.50,1128.50,1128.50,77,0,77.00
09/27/2005,03:35,1128.50,1128.50,1128.50,1128.50,16,0,16.00
09/27/2005,03:36,1128.75,1128.75,1128.50,1128.50,5,25,30.00
09/27/2005,03:37,1128.50,1128.50,1128.25,1128.50,18,4,22.00
09/27/2005,03:38,1128.50,1128.50,1128.50,1128.50,52,0,52.00
09/27/2005,03:40,1128.50,1128.50,1128.50,1128.50,5,0,5.00
09/27/2005,03:41,1128.25,1128.25,1128.25,1128.25,0,1,1.00
09/27/2005,03:42,1128.50,1128.75,1128.50,1128.50,29,13,42.00
09/27/2005,03:43,1128.50,1128.50,1128.50,1128.50,0,1,1.00
09/27/2005,03:45,1128.50,1128.75,1128.50,1128.75,9,20,29.00
09/27/2005,03:46,1128.50,1128.50,1128.50,1128.50,0,1,1.00
09/27/2005,03:47,1128.75,1128.75,1128.50,1128.50,4,1,5.00
09/27/2005,03:48,1128.75,1128.75,1128.75,1128.75,93,0,93.00
09/27/2005,03:49,1128.75,1128.75,1128.75,1128.75,8,0,8.00
09/27/2005,03:50,1128.75,1129.00,1128.75,1128.75,42,19,61.00
09/27/2005,03:51,1128.75,1128.75,1128.75,1128.75,0,12,12.00
09/27/2005,03:52,1128.75,1128.75,1128.75,1128.75,0,3,3.00
09/27/2005,03:53,1128.50,1128.50,1128.50,1128.50,0,25,25.00
09/27/2005,03:54,1128.75,1128.75,1128.75,1128.75,120,0,120.00
09/27/2005,03:56,1128.75,1128.75,1128.75,1128.75,5,0,5.00
09/27/2005,03:57,1128.75,1128.75,1128.75,1128.75,19,0,19.00
09/27/2005,03:58,1128.75,1128.75,1128.75,1128.75,6,0,6.00
09/27/2005,03:59,1128.75,1128.75,1128.75,1128.75,12,0,12.00
09/27/2005,04:00,1128.75,1128.75,1128.75,1128.75,13,0,13.00
09/27/2005,04:01,1128.75,1128.75,1128.50,1128.50,20,1,21.00
09/27/2005,04:02,1128.75,1128.75,1128.75,1128.75,52,0,52.00
09/27/2005,04:03,1128.75,1128.75,1128.75,1128.75,4,0,4.00
09/27/2005,04:04,1128.75,1128.75,1128.50,1128.50,3,139,142.00
09/27/2005,04:05,1128.25,1128.25,1128.25,1128.25,0,2,2.00
09/27/2005,04:06,1128.25,1128.50,1128.25,1128.25,3,11,14.00
09/27/2005,04:07,1128.25,1128.50,1128.25,1128.50,1,1,2.00
09/27/2005,04:08,1128.50,1128.50,1128.50,1128.50,4,0,4.00
09/27/2005,04:09,1128.50,1128.50,1128.50,1128.50,9,0,9.00
09/27/2005,04:11,1128.75,1128.75,1128.75,1128.75,3,0,3.00
09/27/2005,04:13,1128.50,1128.50,1128.50,1128.50,0,40,40.00
09/27/2005,04:14,1128.50,1128.50,1128.50,1128.50,0,5,5.00
09/27/2005,04:15,1128.50,1128.50,1128.50,1128.50,0,3,3.00
09/27/2005,04:16,1128.50,1128.50,1128.50,1128.50,0,22,22.00
09/27/2005,04:17,1128.50,1128.50,1128.50,1128.50,0,5,5.00
09/27/2005,04:18,1128.50,1128.75,1128.25,1128.75,17,27,44.00
09/27/2005,04:19,1128.50,1128.50,1128.50,1128.50,0,15,15.00
09/27/2005,04:21,1128.50,1128.75,1128.50,1128.75,3,1,4.00
09/27/2005,04:23,1128.75,1128.75,1128.75,1128.75,4,0,4.00
09/27/2005,04:24,1128.75,1129.00,1128.75,1129.00,139,0,139.00
09/27/2005,04:25,1128.75,1129.00,1128.75,1129.00,3,1,4.00
09/27/2005,04:26,1129.00,1129.00,1128.75,1128.75,4,2,6.00
09/27/2005,04:27,1128.75,1128.75,1128.75,1128.75,0,35,35.00
09/27/2005,04:28,1128.75,1128.75,1128.75,1128.75,0,6,6.00
09/27/2005,04:29,1128.75,1128.75,1128.75,1128.75,0,12,12.00
09/27/2005,04:30,1129.00,1129.00,1129.00,1129.00,1,0,1.00
09/27/2005,04:31,1129.00,1129.00,1128.75,1128.75,3,7,10.00
09/27/2005,04:32,1128.75,1128.75,1128.75,1128.75,0,3,3.00
09/27/2005,04:34,1129.00,1129.00,1129.00,1129.00,79,0,79.00
09/27/2005,04:36,1129.00,1129.00,1128.75,1128.75,5,41,46.00
09/27/2005,04:37,1128.75,1128.75,1128.75,1128.75,0,2,2.00
09/27/2005,04:38,1129.00,1129.00,1128.75,1128.75,16,6,22.00
09/27/2005,04:39,1128.75,1128.75,1128.75,1128.75,0,5,5.00
09/27/2005,04:41,1128.75,1128.75,1128.75,1128.75,0,7,7.00
09/27/2005,04:44,1128.75,1128.75,1128.75,1128.75,0,48,48.00
09/27/2005,04:45,1128.75,1128.75,1128.75,1128.75,0,19,19.00
09/27/2005,04:46,1128.75,1128.75,1128.75,1128.75,0,6,6.00
09/27/2005,04:47,1128.75,1128.75,1128.50,1128.75,2,10,12.00
09/27/2005,04:48,1128.75,1128.75,1128.75,1128.75,10,0,10.00
09/27/2005,04:49,1129.00,1129.00,1128.75,1129.00,183,4,187.00
09/27/2005,04:50,1129.00,1129.00,1129.00,1129.00,21,0,21.00
09/27/2005,04:51,1129.00,1129.25,1129.00,1129.00,9,10,19.00
09/27/2005,04:52,1129.25,1129.25,1129.25,1129.25,155,0,155.00
09/27/2005,04:53,1129.25,1129.25,1129.25,1129.25,107,0,107.00
09/27/2005,04:54,1129.25,1129.25,1129.25,1129.25,56,0,56.00
09/27/2005,04:55,1129.25,1129.25,1129.25,1129.25,23,0,23.00
09/27/2005,04:58,1129.25,1129.25,1129.25,1129.25,1,0,1.00
09/27/2005,05:01,1129.25,1129.25,1129.25,1129.25,1,0,1.00
09/27/2005,05:02,1129.50,1129.50,1129.00,1129.00,7,223,230.00
09/27/2005,05:04,1129.00,1129.00,1129.00,1129.00,0,6,6.00
09/27/2005,05:05,1128.75,1128.75,1128.75,1128.75,0,113,113.00
09/27/2005,05:06,1128.50,1128.75,1128.50,1128.50,7,57,64.00
09/27/2005,05:07,1128.50,1129.00,1128.50,1128.50,174,65,239.00
09/27/2005,05:08,1128.50,1128.50,1128.25,1128.25,0,300,300.00
09/27/2005,05:09,1128.25,1128.25,1128.00,1128.00,0,290,290.00
09/27/2005,05:10,1128.00,1128.25,1128.00,1128.00,6,17,23.00
09/27/2005,05:11,1128.00,1128.25,1128.00,1128.25,22,26,48.00
09/27/2005,05:12,1128.25,1128.25,1128.25,1128.25,22,0,22.00
09/27/2005,05:13,1128.50,1128.50,1128.50,1128.50,18,0,18.00
09/27/2005,05:14,1128.50,1128.50,1128.50,1128.50,19,0,19.00
09/27/2005,05:15,1128.75,1128.75,1128.50,1128.75,72,6,78.00
09/27/2005,05:16,1128.75,1128.75,1128.75,1128.75,29,0,29.00
09/27/2005,05:17,1128.75,1128.75,1128.75,1128.75,9,0,9.00
09/27/2005,05:18,1128.50,1128.75,1128.50,1128.75,6,2,8.00
09/27/2005,05:19,1128.75,1128.75,1128.75,1128.75,3,0,3.00
09/27/2005,05:20,1128.75,1128.75,1128.75,1128.75,5,0,5.00
09/27/2005,05:21,1128.50,1128.75,1128.50,1128.75,17,20,37.00
09/27/2005,05:22,1128.75,1128.75,1128.75,1128.75,31,0,31.00
09/27/2005,05:23,1128.75,1129.00,1128.75,1129.00,303,0,303.00
09/27/2005,05:24,1128.75,1129.00,1128.75,1128.75,5,3,8.00
09/27/2005,05:25,1128.75,1128.75,1128.75,1128.75,0,1,1.00
09/27/2005,05:26,1128.75,1128.75,1128.75,1128.75,0,71,71.00
09/27/2005,05:27,1129.00,1129.00,1128.75,1128.75,6,20,26.00
09/27/2005,05:28,1128.75,1128.75,1128.75,1128.75,0,2,2.00
09/27/2005,05:29,1129.00,1129.00,1129.00,1129.00,6,0,6.00
09/27/2005,05:30,1128.75,1128.75,1128.75,1128.75,0,8,8.00
09/27/2005,05:31,1128.75,1128.75,1128.50,1128.75,6,71,77.00
09/27/2005,05:32,1128.50,1128.50,1128.50,1128.50,0,53,53.00
09/27/2005,05:33,1128.50,1128.50,1128.50,1128.50,0,6,6.00
09/27/2005,05:34,1128.50,1128.75,1128.50,1128.75,6,8,14.00
09/27/2005,05:35,1128.75,1128.75,1128.75,1128.75,4,0,4.00
09/27/2005,05:37,1128.75,1128.75,1128.75,1128.75,17,0,17.00
09/27/2005,05:38,1128.75,1128.75,1128.75,1128.75,14,0,14.00
09/27/2005,05:40,1128.75,1128.75,1128.50,1128.50,7,1,8.00
09/27/2005,05:41,1128.50,1128.50,1128.25,1128.50,12,155,167.00
09/27/2005,05:43,1128.50,1128.50,1128.50,1128.50,6,0,6.00
09/27/2005,05:44,1128.50,1128.50,1128.50,1128.50,1,0,1.00
09/27/2005,05:45,1128.50,1128.50,1128.25,1128.25,6,75,81.00
09/27/2005,05:46,1128.25,1128.25,1128.25,1128.25,0,19,19.00
09/27/2005,05:47,1128.25,1128.25,1128.00,1128.25,24,72,96.00
09/27/2005,05:48,1128.00,1128.00,1128.00,1128.00,0,1,1.00
09/27/2005,05:49,1128.00,1128.25,1128.00,1128.25,12,151,163.00
09/27/2005,05:50,1128.25,1128.25,1128.25,1128.25,1,0,1.00
09/27/2005,05:51,1128.25,1128.25,1128.00,1128.00,5,222,227.00
09/27/2005,05:52,1128.00,1128.00,1127.75,1127.75,0,20,20.00
09/27/2005,05:53,1128.00,1128.00,1128.00,1128.00,13,0,13.00
09/27/2005,05:54,1128.00,1128.00,1127.75,1128.00,13,10,23.00
09/27/2005,05:55,1128.00,1128.00,1128.00,1128.00,2,0,2.00
09/27/2005,05:56,1128.00,1128.25,1127.75,1128.25,92,1,93.00
09/27/2005,05:57,1128.25,1128.25,1128.25,1128.25,29,0,29.00
09/27/2005,05:58,1128.50,1128.50,1128.25,1128.25,2,74,76.00
09/27/2005,06:00,1128.00,1128.25,1128.00,1128.25,15,1,16.00
09/27/2005,06:01,1128.00,1128.25,1128.00,1128.25,6,8,14.00
09/27/2005,06:02,1128.00,1128.25,1128.00,1128.25,2,2,4.00
09/27/2005,06:03,1128.25,1128.50,1128.25,1128.25,145,5,150.00
09/27/2005,06:04,1128.25,1128.50,1128.25,1128.25,1,44,45.00
09/27/2005,06:05,1128.25,1128.25,1128.25,1128.25,0,35,35.00
09/27/2005,06:07,1128.25,1128.25,1128.25,1128.25,0,6,6.00
09/27/2005,06:08,1128.25,1128.25,1128.25,1128.25,0,7,7.00
09/27/2005,06:09,1128.00,1128.25,1128.00,1128.25,10,1,11.00
09/27/2005,06:10,1128.25,1128.25,1128.00,1128.25,20,59,79.00
09/27/2005,06:11,1128.00,1128.00,1128.00,1128.00,0,17,17.00
09/27/2005,06:12,1128.25,1128.25,1128.00,1128.00,8,6,14.00
09/27/2005,06:13,1128.00,1128.00,1128.00,1128.00,0,100,100.00
09/27/2005,06:14,1128.00,1128.00,1128.00,1128.00,0,50,50.00
09/27/2005,06:15,1128.00,1128.25,1128.00,1128.25,5,6,11.00
09/27/2005,06:17,1128.25,1128.50,1128.25,1128.50,141,3,144.00
09/27/2005,06:18,1128.50,1128.50,1128.50,1128.50,10,0,10.00
09/27/2005,06:19,1128.25,1128.50,1128.25,1128.50,5,3,8.00
09/27/2005,06:20,1128.25,1128.50,1128.25,1128.25,1,23,24.00
09/27/2005,06:21,1128.25,1128.25,1128.25,1128.25,0,124,124.00
09/27/2005,06:22,1128.25,1128.25,1128.25,1128.25,0,5,5.00
09/27/2005,06:23,1128.00,1128.00,1128.00,1128.00,0,214,214.00
09/27/2005,06:24,1128.00,1128.25,1128.00,1128.25,6,21,27.00
09/27/2005,06:25,1128.00,1128.00,1128.00,1128.00,0,1,1.00
09/27/2005,06:26,1128.00,1128.00,1128.00,1128.00,0,1,1.00
09/27/2005,06:27,1128.25,1128.25,1128.00,1128.25,36,1,37.00
09/27/2005,06:28,1128.25,1128.25,1128.25,1128.25,64,0,64.00
09/27/2005,06:29,1128.50,1128.50,1128.25,1128.25,6,2,8.00
09/27/2005,06:30,1128.25,1128.50,1128.25,1128.50,6,2,8.00
09/27/2005,06:31,1128.50,1128.50,1128.50,1128.50,1,0,1.00
09/27/2005,06:32,1128.50,1128.50,1128.50,1128.50,50,0,50.00
09/27/2005,06:33,1128.50,1128.50,1128.50,1128.50,26,0,26.00
09/27/2005,06:34,1128.50,1128.50,1128.50,1128.50,4,0,4.00
09/27/2005,06:36,1128.50,1128.50,1128.25,1128.25,5,3,8.00
09/27/2005,06:37,1128.50,1128.50,1128.50,1128.50,1,0,1.00
09/27/2005,06:38,1128.50,1128.50,1128.50,1128.50,3,0,3.00
09/27/2005,06:39,1128.50,1128.50,1128.25,1128.25,5,1,6.00
09/27/2005,06:40,1128.25,1128.25,1128.25,1128.25,0,71,71.00
09/27/2005,06:41,1128.25,1128.50,1128.00,1128.00,6,114,120.00
09/27/2005,06:42,1128.00,1128.00,1128.00,1128.00,0,12,12.00
09/27/2005,06:43,1128.00,1128.00,1127.75,1127.75,0,301,301.00
09/27/2005,06:44,1127.75,1127.75,1127.75,1127.75,0,28,28.00
09/27/2005,06:45,1127.75,1128.00,1127.75,1128.00,2,51,53.00
09/27/2005,06:46,1127.75,1128.00,1127.75,1128.00,6,20,26.00
09/27/2005,06:48,1127.75,1128.00,1127.75,1128.00,7,31,38.00
09/27/2005,06:49,1128.00,1128.00,1128.00,1128.00,1,0,1.00
09/27/2005,06:50,1128.00,1128.00,1128.00,1128.00,11,0,11.00
09/27/2005,06:51,1128.00,1128.00,1127.75,1127.75,7,86,93.00
09/27/2005,06:52,1127.75,1127.75,1127.50,1127.75,142,4,146.00
09/27/2005,06:53,1127.75,1127.75,1127.75,1127.75,50,0,50.00
09/27/2005,06:54,1128.00,1128.00,1128.00,1128.00,5,0,5.00
09/27/2005,06:55,1127.75,1127.75,1127.75,1127.75,0,32,32.00
09/27/2005,06:56,1128.00,1128.00,1128.00,1128.00,212,0,212.00
09/27/2005,06:57,1128.00,1128.25,1128.00,1128.25,50,0,50.00
09/27/2005,06:58,1128.25,1128.25,1128.25,1128.25,26,0,26.00
09/27/2005,06:59,1128.25,1128.25,1128.25,1128.25,32,0,32.00
09/27/2005,07:00,1128.00,1128.00,1128.00,1128.00,0,2,2.00
09/27/2005,07:01,1128.25,1128.25,1128.00,1128.00,13,1,14.00
09/27/2005,07:02,1128.25,1128.25,1128.00,1128.00,1,1,2.00
09/27/2005,07:03,1128.25,1128.25,1128.25,1128.25,9,0,9.00
09/27/2005,07:04,1128.25,1128.25,1128.00,1128.00,1,37,38.00
09/27/2005,07:05,1128.00,1128.25,1128.00,1128.00,3,28,31.00
09/27/2005,07:06,1128.25,1128.25,1128.25,1128.25,7,0,7.00
09/27/2005,07:08,1128.25,1128.25,1128.25,1128.25,5,0,5.00
09/27/2005,07:09,1128.25,1128.50,1128.25,1128.25,89,85,174.00
09/27/2005,07:10,1128.25,1128.50,1128.25,1128.25,15,34,49.00
09/27/2005,07:11,1128.50,1128.50,1128.50,1128.50,5,0,5.00
09/27/2005,07:12,1128.50,1128.50,1128.50,1128.50,1,0,1.00
09/27/2005,07:13,1128.25,1128.50,1128.25,1128.50,5,3,8.00
09/27/2005,07:14,1128.25,1128.25,1128.25,1128.25,0,9,9.00
09/27/2005,07:15,1128.50,1128.50,1128.25,1128.25,4,10,14.00
09/27/2005,07:16,1128.50,1128.50,1128.50,1128.50,6,0,6.00
09/27/2005,07:18,1128.50,1128.50,1128.25,1128.25,15,69,84.00
09/27/2005,07:19,1128.25,1128.25,1128.25,1128.25,0,3,3.00
09/27/2005,07:20,1128.50,1128.50,1128.25,1128.25,2,47,49.00
09/27/2005,07:21,1128.25,1128.25,1128.00,1128.25,26,43,69.00
09/27/2005,07:22,1128.25,1128.25,1128.00,1128.25,40,2,42.00
09/27/2005,07:23,1128.25,1128.50,1128.25,1128.25,20,24,44.00
09/27/2005,07:26,1128.50,1128.50,1128.25,1128.25,32,9,41.00
09/27/2005,07:27,1128.25,1128.50,1128.25,1128.50,2,8,10.00
09/27/2005,07:28,1128.50,1128.50,1128.25,1128.25,6,34,40.00
09/27/2005,07:29,1128.25,1128.50,1128.25,1128.50,400,32,432.00
09/27/2005,07:30,1128.50,1128.75,1128.50,1128.50,17,10,27.00
09/27/2005,07:31,1128.75,1128.75,1128.50,1128.75,70,2,72.00
09/27/2005,07:32,1128.50,1128.75,1128.50,1128.75,9,5,14.00
09/27/2005,07:33,1128.50,1128.50,1128.50,1128.50,0,96,96.00
09/27/2005,07:34,1128.50,1128.75,1128.50,1128.50,35,212,247.00
09/27/2005,07:35,1128.25,1128.50,1128.25,1128.25,5,40,45.00
09/27/2005,07:36,1128.25,1128.25,1128.25,1128.25,0,10,10.00
09/27/2005,07:37,1128.50,1128.50,1128.25,1128.25,11,1,12.00
09/27/2005,07:38,1128.50,1128.50,1128.50,1128.50,56,0,56.00
09/27/2005,07:39,1128.50,1128.50,1128.25,1128.50,170,105,275.00
09/27/2005,07:40,1128.25,1128.25,1128.25,1128.25,0,55,55.00
09/27/2005,07:41,1128.25,1128.50,1128.25,1128.50,12,77,89.00
09/27/2005,07:42,1128.25,1128.50,1128.25,1128.50,1,9,10.00
09/27/2005,07:44,1128.25,1128.50,1128.25,1128.25,5,2,7.00
09/27/2005,07:45,1128.25,1128.50,1128.25,1128.50,199,2,201.00
09/27/2005,07:46,1128.50,1128.75,1128.50,1128.50,125,16,141.00
09/27/2005,07:47,1128.50,1128.50,1128.50,1128.50,0,204,204.00
09/27/2005,07:48,1128.25,1128.75,1128.25,1128.50,153,209,362.00
09/27/2005,07:49,1128.50,1128.50,1128.50,1128.50,0,7,7.00
09/27/2005,07:50,1128.25,1128.25,1128.25,1128.25,0,544,544.00
09/27/2005,07:51,1128.25,1128.50,1128.25,1128.25,10,125,135.00
09/27/2005,07:52,1128.25,1128.50,1128.25,1128.50,12,4,16.00
09/27/2005,07:53,1128.25,1128.50,1128.25,1128.50,10,168,178.00
09/27/2005,07:54,1128.25,1128.25,1128.00,1128.00,0,481,481.00
09/27/2005,07:55,1128.25,1128.25,1128.25,1128.25,15,0,15.00
09/27/2005,07:56,1128.25,1128.25,1128.25,1128.25,16,0,16.00
09/27/2005,07:57,1128.00,1128.00,1128.00,1128.00,0,1,1.00
09/27/2005,07:58,1128.25,1128.25,1128.00,1128.00,7,447,454.00
09/27/2005,07:59,1128.00,1128.00,1128.00,1128.00,0,9,9.00
09/27/2005,08:00,1128.00,1128.00,1127.75,1127.75,0,42,42.00
09/27/2005,08:01,1127.75,1128.00,1127.75,1128.00,17,115,132.00
09/27/2005,08:02,1127.75,1128.00,1127.75,1127.75,58,38,96.00
09/27/2005,08:03,1127.75,1128.00,1127.50,1128.00,42,386,428.00
09/27/2005,08:04,1128.00,1128.00,1127.75,1127.75,2,11,13.00
09/27/2005,08:05,1128.00,1128.00,1128.00,1128.00,11,0,11.00
09/27/2005,08:06,1128.00,1128.00,1127.75,1128.00,3,653,656.00
09/27/2005,08:07,1128.00,1128.00,1128.00,1128.00,154,0,154.00
09/27/2005,08:08,1128.00,1128.25,1128.00,1128.00,10,45,55.00
09/27/2005,08:09,1128.00,1128.00,1127.75,1127.75,0,5,5.00
09/27/2005,08:10,1127.75,1128.00,1127.75,1128.00,16,1,17.00
09/27/2005,08:11,1128.00,1128.00,1127.75,1128.00,81,1,82.00
09/27/2005,08:12,1128.00,1128.25,1128.00,1128.25,138,5,143.00
09/27/2005,08:13,1128.00,1128.00,1128.00,1128.00,0,50,50.00
09/27/2005,08:14,1128.25,1128.25,1128.25,1128.25,129,0,129.00
09/27/2005,08:15,1128.25,1128.25,1128.25,1128.25,420,0,420.00
09/27/2005,08:16,1128.25,1128.50,1128.25,1128.50,455,0,455.00
09/27/2005,08:17,1128.75,1128.75,1128.50,1128.75,64,3,67.00
09/27/2005,08:18,1128.75,1128.75,1128.50,1128.75,217,6,223.00
09/27/2005,08:19,1128.75,1128.75,1128.50,1128.50,81,6,87.00
09/27/2005,08:20,1128.75,1129.00,1128.50,1129.00,105,1,106.00
09/27/2005,08:21,1129.00,1129.00,1128.75,1128.75,16,9,25.00
09/27/2005,08:22,1129.00,1129.00,1128.75,1128.75,15,41,56.00
09/27/2005,08:23,1128.75,1129.00,1128.75,1129.00,1,6,7.00
09/27/2005,08:24,1128.75,1128.75,1128.75,1128.75,0,39,39.00
09/27/2005,08:25,1128.75,1128.75,1128.75,1128.75,0,102,102.00
09/27/2005,08:26,1128.75,1128.75,1128.50,1128.50,0,163,163.00
09/27/2005,08:27,1128.50,1128.50,1128.25,1128.25,3,382,385.00
09/27/2005,08:28,1128.25,1128.75,1128.25,1128.50,524,234,758.00
09/27/2005,08:29,1128.50,1128.75,1128.50,1128.50,3,100,103.00
09/27/2005,08:30,1128.50,1128.75,1128.00,1128.00,33,818,851.00
09/27/2005,08:31,1128.00,1128.75,1128.00,1128.50,1751,757,2508.00
09/27/2005,08:32,1128.75,1129.00,1128.50,1129.00,486,248,734.00
09/27/2005,08:33,1128.75,1129.25,1128.75,1128.75,1375,1705,3080.00
09/27/2005,08:34,1128.75,1129.25,1128.50,1129.25,1952,1786,3738.00
09/27/2005,08:35,1129.00,1129.25,1128.75,1129.00,943,642,1585.00
09/27/2005,08:36,1129.25,1129.50,1128.75,1129.00,1216,1476,2692.00
09/27/2005,08:37,1129.00,1129.00,1128.25,1128.25,662,1452,2114.00
09/27/2005,08:38,1128.25,1128.50,1127.50,1127.75,590,3050,3640.00
09/27/2005,08:39,1127.50,1127.50,1127.25,1127.25,2109,1243,3352.00
09/27/2005,08:40,1127.50,1127.50,1126.75,1127.00,1664,2155,3819.00
09/27/2005,08:41,1127.25,1128.25,1127.00,1128.25,4219,1507,5726.00
09/27/2005,08:42,1128.00,1128.50,1127.75,1128.50,1892,1747,3639.00
09/27/2005,08:43,1128.25,1128.50,1128.00,1128.25,281,648,929.00
09/27/2005,08:44,1128.00,1128.50,1127.75,1128.00,817,1081,1898.00
09/27/2005,08:45,1128.00,1128.00,1127.50,1127.75,291,745,1036.00
09/27/2005,08:46,1127.75,1128.50,1127.75,1128.00,927,979,1906.00
09/27/2005,08:47,1128.00,1129.00,1128.00,1128.75,2599,1083,3682.00
09/27/2005,08:48,1129.00,1129.25,1128.75,1128.75,1594,1175,2769.00
09/27/2005,08:49,1128.75,1129.00,1128.50,1128.50,832,877,1709.00
09/27/2005,08:50,1128.50,1128.50,1128.00,1128.25,1018,1245,2263.00
09/27/2005,08:51,1128.00,1128.50,1128.00,1128.25,1652,216,1868.00
09/27/2005,08:52,1128.50,1129.00,1128.25,1128.75,1642,901,2543.00
09/27/2005,08:53,1128.75,1129.00,1128.50,1129.00,899,393,1292.00
09/27/2005,08:54,1129.00,1129.00,1128.75,1128.75,176,224,400.00
09/27/2005,08:55,1128.75,1129.00,1128.50,1129.00,1044,979,2023.00
09/27/2005,08:56,1129.00,1129.50,1128.75,1129.25,1594,645,2239.00
09/27/2005,08:57,1129.25,1129.25,1128.50,1129.00,748,1343,2091.00
09/27/2005,08:58,1129.00,1129.00,1128.75,1128.75,67,110,177.00
09/27/2005,08:59,1128.75,1129.00,1128.75,1128.75,18,940,958.00
09/27/2005,09:00,1128.75,1129.50,1128.75,1129.25,1215,1235,2450.00
09/27/2005,09:01,1129.25,1129.25,1127.25,1127.50,3833,8022,11855.00
09/27/2005,09:02,1127.75,1128.50,1127.50,1128.25,3120,2363,5483.00
09/27/2005,09:03,1128.25,1128.25,1127.25,1127.50,746,1924,2670.00
09/27/2005,09:04,1127.50,1127.75,1126.50,1126.50,1850,3183,5033.00
09/27/2005,09:05,1126.50,1126.50,1125.75,1125.75,2396,6121,8517.00
09/27/2005,09:06,1126.00,1127.00,1126.00,1126.25,2871,2514,5385.00
09/27/2005,09:07,1126.25,1126.25,1125.50,1125.50,949,3197,4146.00
09/27/2005,09:08,1125.25,1125.75,1124.75,1125.50,4792,5058,9850.00
09/27/2005,09:09,1125.75,1126.00,1125.25,1125.50,973,2044,3017.00
09/27/2005,09:10,1125.50,1126.50,1125.50,1126.00,2904,401,3305.00
09/27/2005,09:11,1126.00,1126.75,1126.00,1126.75,2470,845,3315.00
09/27/2005,09:12,1126.50,1126.75,1126.00,1126.25,454,1169,1623.00
09/27/2005,09:13,1126.25,1126.50,1126.00,1126.25,301,216,517.00
09/27/2005,09:14,1126.25,1127.00,1126.25,1126.50,1877,699,2576.00
09/27/2005,09:15,1126.50,1126.75,1125.50,1126.00,1142,2108,3250.00
09/27/2005,09:16,1125.75,1126.25,1125.75,1126.25,677,140,817.00
09/27/2005,09:17,1126.25,1126.75,1126.00,1126.50,1193,1174,2367.00
09/27/2005,09:18,1126.50,1126.75,1126.25,1126.75,152,549,701.00
09/27/2005,09:19,1126.75,1126.75,1125.75,1126.00,282,2423,2705.00
09/27/2005,09:20,1125.75,1126.50,1125.50,1126.25,1340,681,2021.00
09/27/2005,09:21,1126.50,1127.00,1126.00,1126.25,805,1333,2138.00
09/27/2005,09:22,1126.25,1126.50,1126.00,1126.25,236,682,918.00
09/27/2005,09:23,1126.25,1126.25,1125.50,1125.75,634,2604,3238.00
09/27/2005,09:24,1125.75,1125.75,1125.00,1125.25,1041,2637,3678.00
09/27/2005,09:25,1125.50,1125.75,1125.25,1125.25,417,1120,1537.00
09/27/2005,09:26,1125.25,1125.50,1124.75,1125.25,2239,3704,5943.00
09/27/2005,09:27,1125.25,1126.50,1125.25,1126.50,2340,775,3115.00
09/27/2005,09:28,1126.50,1126.75,1126.00,1126.50,1429,1885,3314.00
09/27/2005,09:29,1126.50,1126.75,1126.00,1126.25,765,962,1727.00
09/27/2005,09:30,1126.00,1126.50,1126.00,1126.25,298,40,338.00
09/27/2005,09:31,1126.25,1127.50,1126.25,1127.00,3673,1078,4751.00
09/27/2005,09:32,1127.00,1127.00,1126.50,1126.75,109,764,873.00
09/27/2005,09:33,1127.00,1127.00,1126.25,1126.50,917,1541,2458.00
09/27/2005,09:34,1126.75,1126.75,1126.00,1126.50,440,1316,1756.00
09/27/2005,09:35,1126.50,1126.50,1125.75,1126.00,285,1028,1313.00
09/27/2005,09:36,1125.75,1126.00,1125.00,1125.75,1575,2487,4062.00
09/27/2005,09:37,1126.00,1126.25,1125.50,1125.75,358,766,1124.00
09/27/2005,09:38,1125.75,1126.00,1125.25,1125.25,441,658,1099.00
09/27/2005,09:39,1125.50,1126.00,1125.00,1125.25,1238,1587,2825.00
09/27/2005,09:40,1125.25,1125.50,1124.25,1124.25,664,4801,5465.00
09/27/2005,09:41,1124.25,1125.75,1124.25,1125.50,3604,1316,4920.00
09/27/2005,09:42,1125.50,1125.50,1125.00,1125.00,390,2291,2681.00
09/27/2005,09:43,1125.25,1125.50,1124.25,1124.75,1162,2283,3445.00
09/27/2005,09:44,1124.75,1125.25,1124.50,1125.00,593,1670,2263.00
09/27/2005,09:45,1125.00,1125.25,1124.50,1124.50,900,1546,2446.00
09/27/2005,09:46,1124.75,1125.25,1124.50,1124.50,622,847,1469.00
09/27/2005,09:47,1124.50,1124.75,1124.25,1124.75,787,905,1692.00
09/27/2005,09:48,1124.75,1124.75,1124.00,1124.50,2593,3059,5652.00
09/27/2005,09:49,1124.25,1124.50,1123.25,1123.75,2777,6761,9538.00
09/27/2005,09:50,1123.75,1124.25,1123.25,1124.00,2759,2581,5340.00
09/27/2005,09:51,1124.00,1124.25,1123.50,1123.75,770,1500,2270.00
09/27/2005,09:52,1123.75,1123.75,1123.00,1123.25,1203,2615,3818.00
09/27/2005,09:53,1123.25,1124.00,1123.00,1124.00,4144,2007,6151.00
09/27/2005,09:54,1124.00,1124.25,1123.75,1124.00,1451,422,1873.00
09/27/2005,09:55,1124.00,1124.25,1123.75,1124.00,461,623,1084.00
09/27/2005,09:56,1124.00,1124.75,1123.75,1124.75,3013,268,3281.00
09/27/2005,09:57,1124.75,1125.00,1124.50,1124.50,1564,824,2388.00
09/27/2005,09:58,1124.75,1125.00,1124.50,1124.75,733,561,1294.00
09/27/2005,09:59,1124.75,1124.75,1124.50,1124.75,771,315,1086.00
09/27/2005,10:00,1124.75,1125.00,1124.50,1124.75,460,446,906.00
09/27/2005,10:01,1124.75,1124.75,1124.25,1124.75,386,653,1039.00
09/27/2005,10:02,1124.75,1124.75,1124.00,1124.50,605,1306,1911.00
09/27/2005,10:03,1124.25,1124.75,1124.25,1124.50,586,189,775.00
09/27/2005,10:04,1124.50,1125.00,1124.50,1124.75,299,195,494.00
09/27/2005,10:05,1124.75,1125.00,1124.25,1124.75,1559,1210,2769.00
09/27/2005,10:06,1124.75,1125.25,1124.75,1125.25,780,169,949.00
09/27/2005,10:07,1125.25,1125.25,1124.75,1125.00,428,495,923.00
09/27/2005,10:08,1125.00,1125.25,1124.75,1124.75,134,256,390.00
09/27/2005,10:09,1125.00,1125.00,1124.50,1124.50,68,929,997.00
09/27/2005,10:10,1124.50,1125.25,1124.50,1125.25,650,303,953.00
09/27/2005,10:11,1125.00,1125.75,1125.00,1125.25,1400,187,1587.00
09/27/2005,10:12,1125.50,1125.50,1124.75,1124.75,27,1186,1213.00
09/27/2005,10:13,1124.75,1125.25,1124.75,1125.25,1179,51,1230.00
09/27/2005,10:14,1125.25,1125.25,1124.50,1124.75,397,680,1077.00
09/27/2005,10:15,1124.50,1125.00,1124.50,1124.75,223,252,475.00
09/27/2005,10:16,1125.00,1125.50,1124.75,1124.75,964,223,1187.00
09/27/2005,10:17,1124.75,1125.00,1124.25,1124.50,555,1023,1578.00
09/27/2005,10:18,1124.50,1125.00,1124.25,1124.75,778,416,1194.00
09/27/2005,10:19,1124.75,1125.00,1124.75,1124.75,19,314,333.00
09/27/2005,10:20,1125.00,1125.25,1124.75,1125.00,604,277,881.00
09/27/2005,10:21,1125.00,1125.00,1124.75,1124.75,379,70,449.00
09/27/2005,10:22,1124.75,1125.25,1124.75,1125.00,289,104,393.00
09/27/2005,10:23,1125.00,1125.50,1125.00,1125.50,641,86,727.00
09/27/2005,10:24,1125.50,1126.00,1125.25,1125.75,3497,922,4419.00
09/27/2005,10:25,1125.75,1126.00,1125.50,1125.75,545,385,930.00
09/27/2005,10:26,1125.75,1126.00,1125.75,1125.75,150,629,779.00
09/27/2005,10:27,1125.75,1126.00,1125.50,1125.50,739,615,1354.00
09/27/2005,10:28,1125.50,1126.00,1125.25,1125.50,263,433,696.00
09/27/2005,10:29,1125.25,1125.50,1125.00,1125.25,181,856,1037.00
09/27/2005,10:30,1125.25,1125.50,1124.75,1125.25,325,1533,1858.00
09/27/2005,10:31,1125.50,1125.50,1125.00,1125.50,246,422,668.00
09/27/2005,10:32,1125.50,1125.50,1124.50,1124.75,112,1170,1282.00
09/27/2005,10:33,1124.75,1124.75,1124.25,1124.50,697,760,1457.00
09/27/2005,10:34,1124.50,1124.50,1124.00,1124.00,287,1453,1740.00
09/27/2005,10:35,1124.25,1124.50,1124.00,1124.50,558,56,614.00
09/27/2005,10:36,1124.50,1124.75,1124.25,1124.50,790,300,1090.00
09/27/2005,10:37,1124.50,1124.75,1124.25,1124.50,422,684,1106.00
09/27/2005,10:38,1124.50,1124.75,1124.50,1124.50,98,143,241.00
09/27/2005,10:39,1124.50,1124.50,1123.75,1123.75,96,2256,2352.00
09/27/2005,10:40,1123.75,1124.25,1123.75,1124.00,1566,782,2348.00
09/27/2005,10:41,1123.75,1124.50,1123.75,1124.50,863,604,1467.00
09/27/2005,10:42,1124.50,1124.50,1123.75,1123.75,191,863,1054.00
09/27/2005,10:43,1124.00,1124.25,1123.75,1123.75,561,293,854.00
09/27/2005,10:44,1124.00,1124.50,1123.50,1124.50,725,612,1337.00
09/27/2005,10:45,1124.50,1124.50,1124.00,1124.00,1014,929,1943.00
09/27/2005,10:46,1124.00,1124.75,1124.00,1124.75,587,122,709.00
09/27/2005,10:47,1124.75,1124.75,1124.25,1124.75,190,378,568.00
09/27/2005,10:48,1124.50,1125.25,1124.50,1125.25,1549,463,2012.00
09/27/2005,10:49,1125.00,1125.50,1125.00,1125.25,1497,1409,2906.00
09/27/2005,10:50,1125.25,1125.25,1124.75,1125.25,945,1108,2053.00
09/27/2005,10:51,1125.25,1125.25,1124.75,1125.00,165,275,440.00
09/27/2005,10:52,1125.25,1125.25,1124.75,1125.00,290,129,419.00
09/27/2005,10:53,1124.75,1125.00,1124.75,1124.75,185,18,203.00
09/27/2005,10:54,1125.00,1125.25,1124.75,1124.75,294,105,399.00
09/27/2005,10:55,1124.75,1125.00,1124.50,1124.75,52,248,300.00
09/27/2005,10:56,1124.75,1124.75,1124.25,1124.50,111,431,542.00
09/27/2005,10:57,1124.50,1125.00,1124.50,1125.00,295,67,362.00
09/27/2005,10:58,1125.00,1125.25,1125.00,1125.25,970,47,1017.00
09/27/2005,10:59,1125.50,1125.50,1125.25,1125.50,51,119,170.00
09/27/2005,11:00,1125.50,1125.50,1125.25,1125.50,32,134,166.00
09/27/2005,11:01,1125.25,1125.75,1124.25,1124.50,914,2322,3236.00
09/27/2005,11:02,1124.75,1125.75,1124.75,1125.50,1769,595,2364.00
09/27/2005,11:03,1125.50,1125.50,1125.00,1125.00,52,345,397.00
09/27/2005,11:04,1125.00,1126.50,1125.00,1126.25,4045,669,4714.00
09/27/2005,11:05,1126.25,1126.75,1126.00,1126.25,1176,790,1966.00
09/27/2005,11:06,1126.25,1126.50,1125.75,1126.00,125,863,988.00
09/27/2005,11:07,1125.75,1126.00,1125.25,1125.75,377,1168,1545.00
09/27/2005,11:08,1125.50,1125.75,1125.25,1125.50,161,115,276.00
09/27/2005,11:09,1125.75,1125.75,1125.50,1125.50,154,56,210.00
09/27/2005,11:10,1125.50,1125.50,1124.50,1124.75,50,1542,1592.00
09/27/2005,11:11,1124.75,1125.25,1124.50,1125.25,642,489,1131.00
09/27/2005,11:12,1125.00,1125.25,1124.75,1124.75,8,296,304.00
09/27/2005,11:13,1124.75,1125.00,1124.25,1124.50,146,822,968.00
09/27/2005,11:14,1124.50,1125.00,1124.50,1124.75,194,425,619.00
09/27/2005,11:15,1124.75,1124.75,1124.50,1124.50,140,184,324.00
09/27/2005,11:16,1124.75,1125.00,1124.50,1124.75,239,46,285.00
09/27/2005,11:17,1125.00,1125.00,1124.75,1125.00,19,99,118.00
09/27/2005,11:18,1124.75,1125.00,1124.75,1125.00,3,45,48.00
09/27/2005,11:19,1125.00,1125.50,1125.00,1125.25,778,159,937.00
09/27/2005,11:20,1125.25,1125.50,1125.25,1125.25,6,245,251.00
09/27/2005,11:21,1125.25,1125.50,1125.00,1125.00,3,138,141.00
09/27/2005,11:22,1125.25,1125.25,1125.00,1125.25,120,14,134.00
09/27/2005,11:23,1125.25,1125.50,1125.25,1125.25,115,15,130.00
09/27/2005,11:24,1125.25,1125.25,1124.75,1124.75,53,1256,1309.00
09/27/2005,11:25,1124.75,1125.25,1124.75,1125.00,214,262,476.00
09/27/2005,11:26,1125.00,1125.25,1125.00,1125.00,20,324,344.00
09/27/2005,11:27,1125.25,1125.25,1125.00,1125.25,181,6,187.00
09/27/2005,11:28,1125.25,1125.25,1125.00,1125.00,9,247,256.00
09/27/2005,11:29,1125.00,1125.00,1124.75,1124.75,0,68,68.00
09/27/2005,11:30,1125.00,1125.25,1124.75,1125.25,314,64,378.00
09/27/2005,11:31,1125.25,1125.25,1124.75,1124.75,137,214,351.00
09/27/2005,11:32,1125.00,1125.00,1124.50,1124.75,40,60,100.00
09/27/2005,11:33,1124.75,1124.75,1124.50,1124.50,18,241,259.00
09/27/2005,11:34,1124.75,1124.75,1124.50,1124.75,4,9,13.00
09/27/2005,11:35,1124.50,1125.00,1124.50,1125.00,430,110,540.00
09/27/2005,11:36,1124.75,1125.00,1124.75,1125.00,18,2,20.00
09/27/2005,11:37,1125.00,1125.25,1125.00,1125.25,113,4,117.00
09/27/2005,11:38,1125.25,1125.25,1125.00,1125.25,495,25,520.00
09/27/2005,11:39,1125.25,1125.50,1125.25,1125.50,21,162,183.00
09/27/2005,11:40,1125.25,1125.50,1125.25,1125.25,2,227,229.00
09/27/2005,11:41,1125.50,1125.50,1125.25,1125.50,40,119,159.00
09/27/2005,11:42,1125.50,1125.50,1125.25,1125.50,58,12,70.00
09/27/2005,11:43,1125.25,1125.50,1125.00,1125.25,82,553,635.00
09/27/2005,11:44,1125.25,1125.50,1125.25,1125.50,501,29,530.00
09/27/2005,11:45,1125.75,1126.00,1125.50,1125.50,668,433,1101.00
09/27/2005,11:46,1125.75,1126.00,1125.50,1126.00,946,38,984.00
09/27/2005,11:47,1126.00,1126.25,1125.75,1126.00,937,21,958.00
09/27/2005,11:48,1126.00,1126.75,1126.00,1126.50,1192,959,2151.00
09/27/2005,11:49,1126.50,1126.75,1126.25,1126.50,971,460,1431.00
09/27/2005,11:50,1126.50,1126.75,1126.50,1126.50,101,229,330.00
09/27/2005,11:51,1126.75,1126.75,1126.00,1126.25,183,558,741.00
09/27/2005,11:52,1126.25,1126.50,1125.75,1125.75,59,634,693.00
09/27/2005,11:53,1125.75,1126.25,1125.75,1126.00,257,43,300.00
09/27/2005,11:54,1126.25,1126.25,1125.75,1125.75,37,306,343.00
09/27/2005,11:55,1126.00,1126.00,1125.75,1126.00,60,3,63.00
09/27/2005,11:56,1125.75,1126.25,1125.75,1126.25,198,6,204.00
09/27/2005,11:57,1126.25,1126.25,1126.00,1126.00,76,83,159.00
09/27/2005,11:58,1126.00,1126.50,1125.75,1126.25,187,210,397.00
09/27/2005,11:59,1126.25,1126.25,1126.00,1126.00,18,190,208.00
09/27/2005,12:00,1126.00,1126.00,1125.25,1125.50,379,1328,1707.00
09/27/2005,12:01,1125.75,1125.75,1125.50,1125.50,222,39,261.00
09/27/2005,12:02,1125.50,1125.75,1125.50,1125.50,6,329,335.00
09/27/2005,12:03,1125.75,1125.75,1125.50,1125.75,32,15,47.00
09/27/2005,12:04,1125.50,1125.75,1125.25,1125.50,181,398,579.00
09/27/2005,12:05,1125.75,1125.75,1124.75,1125.00,375,1783,2158.00
09/27/2005,12:06,1125.00,1125.25,1124.75,1124.75,47,1683,1730.00
09/27/2005,12:07,1124.75,1125.25,1124.75,1125.25,284,287,571.00
09/27/2005,12:08,1125.00,1125.25,1125.00,1125.00,6,49,55.00
09/27/2005,12:09,1125.00,1125.50,1125.00,1125.50,605,421,1026.00
09/27/2005,12:10,1125.25,1125.50,1125.25,1125.25,23,228,251.00
09/27/2005,12:11,1125.00,1125.25,1125.00,1125.00,96,582,678.00
09/27/2005,12:12,1124.75,1125.25,1124.75,1125.25,716,62,778.00
09/27/2005,12:13,1125.25,1125.25,1124.75,1125.00,198,383,581.00
09/27/2005,12:14,1125.00,1125.25,1124.75,1125.25,391,170,561.00
09/27/2005,12:15,1125.25,1125.25,1124.75,1125.00,124,126,250.00
09/27/2005,12:16,1125.00,1125.00,1124.50,1124.50,142,661,803.00
09/27/2005,12:17,1124.75,1124.75,1124.50,1124.50,45,490,535.00
09/27/2005,12:18,1124.50,1124.75,1124.25,1124.25,57,795,852.00
09/27/2005,12:19,1124.25,1125.00,1124.25,1124.75,942,130,1072.00
09/27/2005,12:20,1124.75,1125.00,1124.50,1124.50,93,260,353.00
09/27/2005,12:21,1124.75,1124.75,1124.25,1124.25,193,870,1063.00
09/27/2005,12:22,1124.50,1124.75,1124.25,1124.50,608,331,939.00
09/27/2005,12:23,1124.50,1124.50,1123.50,1123.75,430,3056,3486.00
09/27/2005,12:24,1123.75,1124.00,1123.50,1123.75,100,979,1079.00
09/27/2005,12:25,1123.50,1124.00,1123.25,1123.75,1102,1825,2927.00
09/27/2005,12:26,1123.75,1124.50,1123.75,1124.25,1416,654,2070.00
09/27/2005,12:27,1124.25,1124.75,1124.00,1124.50,1628,369,1997.00
09/27/2005,12:28,1124.50,1125.00,1124.50,1124.50,370,452,822.00
09/27/2005,12:29,1124.75,1125.25,1124.75,1125.00,1421,849,2270.00
09/27/2005,12:30,1125.00,1126.00,1124.75,1126.00,2736,139,2875.00
09/27/2005,12:31,1126.00,1126.25,1125.50,1126.00,1418,588,2006.00
09/27/2005,12:32,1126.00,1126.00,1125.50,1125.75,777,1149,1926.00
09/27/2005,12:33,1125.75,1126.00,1125.50,1125.50,82,374,456.00
09/27/2005,12:34,1125.50,1125.75,1125.25,1125.50,553,623,1176.00
09/27/2005,12:35,1125.50,1125.75,1125.25,1125.75,318,271,589.00
09/27/2005,12:36,1125.75,1126.00,1125.50,1125.75,1186,240,1426.00
09/27/2005,12:37,1126.00,1126.00,1125.75,1125.75,30,189,219.00
09/27/2005,12:38,1125.75,1126.25,1125.75,1126.00,864,577,1441.00
09/27/2005,12:39,1126.00,1126.00,1125.50,1125.50,58,184,242.00
09/27/2005,12:40,1125.75,1126.75,1125.75,1126.75,2665,720,3385.00
09/27/2005,12:41,1126.75,1126.75,1125.75,1126.00,205,1059,1264.00
09/27/2005,12:42,1126.00,1126.00,1125.50,1126.00,252,551,803.00
09/27/2005,12:43,1126.00,1126.25,1125.75,1126.00,645,106,751.00
09/27/2005,12:44,1125.75,1126.00,1125.50,1125.50,12,386,398.00
09/27/2005,12:45,1125.50,1125.75,1125.25,1125.50,325,476,801.00
09/27/2005,12:46,1125.75,1126.00,1125.50,1125.75,256,209,465.00
09/27/2005,12:47,1125.50,1125.50,1125.00,1125.00,580,1219,1799.00
09/27/2005,12:48,1125.25,1125.50,1125.00,1125.50,690,143,833.00
09/27/2005,12:49,1125.50,1125.75,1125.25,1125.25,111,274,385.00
09/27/2005,12:50,1125.25,1125.75,1125.25,1125.50,329,235,564.00
09/27/2005,12:51,1125.50,1125.75,1125.50,1125.75,343,0,343.00
09/27/2005,12:52,1125.50,1125.75,1125.50,1125.50,17,60,77.00
09/27/2005,12:53,1125.75,1126.25,1125.75,1126.25,927,170,1097.00
09/27/2005,12:54,1126.25,1126.50,1126.00,1126.25,424,725,1149.00
09/27/2005,12:55,1126.50,1127.25,1126.00,1127.00,3454,1465,4919.00
09/27/2005,12:56,1127.00,1127.75,1126.75,1127.75,4868,1063,5931.00
09/27/2005,12:57,1127.75,1127.75,1126.75,1127.50,4631,3699,8330.00
09/27/2005,12:58,1127.25,1127.50,1127.25,1127.25,96,1313,1409.00
09/27/2005,12:59,1127.25,1127.25,1126.75,1127.00,971,1172,2143.00
09/27/2005,13:00,1127.00,1127.50,1127.00,1127.00,486,1108,1594.00
09/27/2005,13:01,1127.00,1128.75,1127.00,1128.75,6550,2122,8672.00
09/27/2005,13:02,1128.50,1128.75,1127.75,1127.75,757,2169,2926.00
09/27/2005,13:03,1127.75,1128.25,1127.50,1127.75,1110,653,1763.00
09/27/2005,13:04,1127.75,1128.00,1127.25,1127.50,138,1100,1238.00
09/27/2005,13:05,1127.50,1128.25,1127.25,1128.00,1701,763,2464.00
09/27/2005,13:06,1128.00,1128.00,1127.50,1127.50,342,361,703.00
09/27/2005,13:07,1127.50,1128.00,1127.50,1128.00,728,350,1078.00
09/27/2005,13:08,1128.00,1128.00,1127.25,1127.50,634,1087,1721.00
09/27/2005,13:09,1127.50,1127.75,1127.50,1127.75,961,228,1189.00
09/27/2005,13:10,1127.50,1128.00,1127.50,1128.00,632,93,725.00
09/27/2005,13:11,1128.00,1128.00,1127.50,1127.75,340,336,676.00
09/27/2005,13:12,1127.75,1128.50,1127.75,1128.00,1001,434,1435.00
09/27/2005,13:13,1128.25,1128.25,1127.75,1127.75,1709,1297,3006.00
09/27/2005,13:14,1127.75,1128.25,1127.75,1128.00,865,416,1281.00
09/27/2005,13:15,1128.00,1128.25,1127.75,1127.75,141,361,502.00
09/27/2005,13:16,1127.75,1127.75,1127.25,1127.50,407,848,1255.00
09/27/2005,13:17,1127.50,1127.50,1127.50,1127.50,96,0,96.00
09/27/2005,13:18,1127.50,1127.50,1126.75,1127.25,1417,1473,2890.00
09/27/2005,13:19,1127.25,1127.50,1127.00,1127.25,701,382,1083.00
09/27/2005,13:20,1127.25,1127.25,1126.75,1127.00,556,431,987.00
09/27/2005,13:21,1127.00,1127.25,1126.75,1127.25,487,94,581.00
09/27/2005,13:22,1127.25,1127.50,1126.75,1126.75,361,299,660.00
09/27/2005,13:23,1126.75,1127.00,1126.25,1126.50,514,1395,1909.00
09/27/2005,13:24,1126.75,1126.75,1126.25,1126.50,406,513,919.00
09/27/2005,13:25,1126.50,1126.75,1126.50,1126.50,745,3,748.00
09/27/2005,13:26,1126.50,1126.75,1126.25,1126.75,307,1001,1308.00
09/27/2005,13:27,1126.50,1127.00,1126.50,1127.00,508,43,551.00
09/27/2005,13:28,1126.75,1127.50,1126.75,1127.50,1079,266,1345.00
09/27/2005,13:29,1127.25,1127.50,1127.00,1127.25,175,338,513.00
09/27/2005,13:30,1127.50,1128.00,1127.25,1128.00,1074,995,2069.00
09/27/2005,13:31,1128.00,1128.00,1127.50,1128.00,334,395,729.00
09/27/2005,13:32,1127.75,1128.00,1127.50,1127.75,341,281,622.00
09/27/2005,13:33,1127.75,1128.00,1127.50,1127.50,204,370,574.00
09/27/2005,13:34,1127.50,1128.00,1127.50,1127.50,483,695,1178.00
09/27/2005,13:35,1127.50,1128.00,1127.50,1127.75,324,261,585.00
09/27/2005,13:36,1128.00,1128.00,1127.25,1127.25,1041,713,1754.00
09/27/2005,13:37,1127.25,1127.75,1127.25,1127.75,318,21,339.00
09/27/2005,13:38,1127.75,1127.75,1127.50,1127.75,468,74,542.00
09/27/2005,13:39,1127.75,1128.00,1127.50,1127.50,209,227,436.00
09/27/2005,13:40,1127.75,1127.75,1127.25,1127.50,488,148,636.00
09/27/2005,13:41,1127.50,1128.00,1127.50,1128.00,889,518,1407.00
09/27/2005,13:42,1128.00,1128.00,1127.75,1128.00,444,30,474.00
09/27/2005,13:43,1127.75,1128.25,1127.75,1127.75,324,822,1146.00
09/27/2005,13:44,1127.75,1127.75,1127.50,1127.50,21,295,316.00
09/27/2005,13:45,1127.75,1127.75,1127.50,1127.75,17,116,133.00
09/27/2005,13:46,1127.50,1128.50,1127.50,1128.25,1581,314,1895.00
09/27/2005,13:47,1128.25,1128.75,1127.25,1127.25,1699,3377,5076.00
09/27/2005,13:48,1127.50,1128.50,1127.25,1128.25,2890,661,3551.00
09/27/2005,13:49,1128.25,1130.25,1128.00,1129.75,11370,6853,18223.00
09/27/2005,13:50,1129.75,1130.00,1128.75,1129.00,894,3869,4763.00
09/27/2005,13:51,1129.00,1129.00,1128.25,1128.25,2229,3676,5905.00
09/27/2005,13:52,1128.25,1128.75,1128.00,1128.75,2831,2281,5112.00
09/27/2005,13:53,1129.00,1129.25,1128.50,1129.25,682,467,1149.00
09/27/2005,13:54,1129.00,1129.75,1128.75,1129.25,1928,2096,4024.00
09/27/2005,13:55,1129.25,1129.50,1129.00,1129.25,796,363,1159.00
09/27/2005,13:56,1129.25,1129.75,1128.50,1129.50,1299,1551,2850.00
09/27/2005,13:57,1129.25,1131.50,1129.25,1131.25,10977,5373,16350.00
09/27/2005,13:58,1131.25,1132.00,1130.75,1131.50,6241,3264,9505.00
09/27/2005,13:59,1131.50,1132.00,1131.25,1131.50,3281,3101,6382.00
09/27/2005,14:00,1131.50,1131.75,1131.25,1131.50,1449,657,2106.00
09/27/2005,14:01,1131.75,1133.00,1131.50,1132.50,7689,4721,12410.00
09/27/2005,14:02,1132.50,1132.75,1132.25,1132.25,2756,2469,5225.00
09/27/2005,14:03,1132.25,1132.75,1132.00,1132.25,2791,1954,4745.00
09/27/2005,14:04,1132.50,1132.75,1132.00,1132.00,1943,2282,4225.00
09/27/2005,14:05,1132.25,1132.25,1131.50,1131.50,1283,5072,6355.00
09/27/2005,14:06,1131.50,1131.50,1131.00,1131.25,871,3430,4301.00
09/27/2005,14:07,1131.25,1131.50,1131.00,1131.50,991,790,1781.00
09/27/2005,14:08,1131.50,1132.00,1131.25,1131.25,1434,1401,2835.00
09/27/2005,14:09,1131.25,1131.50,1130.75,1131.25,1909,1589,3498.00
09/27/2005,14:10,1131.50,1131.50,1131.25,1131.25,158,161,319.00
09/27/2005,14:11,1131.25,1132.00,1131.25,1131.75,1064,816,1880.00
09/27/2005,14:12,1131.50,1132.25,1131.25,1132.00,3347,816,4163.00
09/27/2005,14:13,1132.25,1132.50,1132.00,1132.25,1231,661,1892.00
09/27/2005,14:14,1132.25,1132.50,1131.50,1131.50,600,1754,2354.00
09/27/2005,14:15,1131.50,1131.50,1131.00,1131.25,431,2046,2477.00
09/27/2005,14:16,1131.25,1131.50,1131.00,1131.25,516,229,745.00
09/27/2005,14:17,1131.50,1131.50,1131.00,1131.00,846,837,1683.00
09/27/2005,14:18,1131.00,1131.50,1130.75,1131.00,637,671,1308.00
09/27/2005,14:19,1131.25,1131.25,1131.00,1131.00,41,517,558.00
09/27/2005,14:20,1131.00,1131.50,1131.00,1131.25,537,335,872.00
09/27/2005,14:21,1131.25,1131.50,1131.00,1131.00,16,264,280.00
09/27/2005,14:22,1131.25,1131.25,1130.75,1131.00,540,769,1309.00
09/27/2005,14:23,1131.00,1131.50,1130.75,1131.25,538,677,1215.00
09/27/2005,14:24,1131.25,1131.25,1130.75,1130.75,85,535,620.00
09/27/2005,14:25,1131.00,1131.25,1130.75,1131.25,788,26,814.00
09/27/2005,14:26,1131.00,1132.00,1131.00,1132.00,1601,617,2218.00
09/27/2005,14:27,1132.00,1132.00,1131.25,1131.50,183,832,1015.00
09/27/2005,14:28,1131.25,1131.75,1131.25,1131.25,674,211,885.00
09/27/2005,14:29,1131.25,1131.50,1131.25,1131.50,129,9,138.00
09/27/2005,14:30,1131.50,1131.75,1131.00,1131.00,188,402,590.00
09/27/2005,14:31,1131.25,1131.25,1130.00,1130.25,1217,5105,6322.00
09/27/2005,14:32,1130.25,1130.75,1130.00,1130.50,1523,212,1735.00
09/27/2005,14:33,1130.50,1130.75,1129.50,1130.00,2277,2819,5096.00
09/27/2005,14:34,1130.00,1130.25,1129.75,1130.00,228,566,794.00
09/27/2005,14:35,1130.25,1131.00,1129.75,1131.00,2537,343,2880.00
09/27/2005,14:36,1131.00,1131.00,1130.00,1130.25,539,1232,1771.00
09/27/2005,14:37,1130.25,1130.75,1130.00,1130.50,667,203,870.00
09/27/2005,14:38,1130.25,1130.50,1130.25,1130.50,540,620,1160.00
09/27/2005,14:39,1130.50,1130.50,1129.50,1130.00,250,1837,2087.00
09/27/2005,14:40,1130.00,1130.25,1129.25,1129.50,1084,2795,3879.00
09/27/2005,14:41,1129.25,1129.25,1128.75,1129.00,2518,2603,5121.00
09/27/2005,14:42,1129.25,1129.50,1128.75,1129.00,1272,1083,2355.00
09/27/2005,14:43,1129.25,1129.25,1128.75,1129.00,1151,466,1617.00
09/27/2005,14:44,1128.75,1129.00,1128.25,1128.25,342,3762,4104.00
09/27/2005,14:45,1128.25,1128.50,1127.75,1128.25,2892,3377,6269.00
09/27/2005,14:46,1128.25,1128.50,1128.00,1128.25,1499,960,2459.00
09/27/2005,14:47,1128.25,1128.75,1128.25,1128.50,444,634,1078.00
09/27/2005,14:48,1128.75,1128.75,1128.25,1128.75,312,404,716.00
09/27/2005,14:49,1128.75,1128.75,1128.50,1128.75,57,44,101.00
09/27/2005,14:50,1128.75,1129.00,1128.50,1128.75,976,752,1728.00
09/27/2005,14:51,1128.75,1128.75,1128.50,1128.75,288,136,424.00
09/27/2005,14:52,1128.50,1129.00,1128.50,1128.75,748,384,1132.00
09/27/2005,14:53,1128.75,1128.75,1128.25,1128.50,152,525,677.00
09/27/2005,14:54,1128.25,1128.50,1128.00,1128.50,1358,1603,2961.00
09/27/2005,14:55,1128.50,1128.75,1128.00,1128.00,551,755,1306.00
09/27/2005,14:56,1128.25,1128.25,1127.75,1128.00,383,1632,2015.00
09/27/2005,14:57,1128.00,1128.50,1127.75,1128.25,930,255,1185.00
09/27/2005,14:58,1128.25,1128.50,1128.00,1128.25,591,664,1255.00
09/27/2005,14:59,1128.50,1128.50,1127.75,1127.75,445,1632,2077.00
09/27/2005,15:00,1128.00,1128.25,1127.75,1128.00,1623,3010,4633.00
09/27/2005,15:01,1128.00,1129.00,1128.00,1129.00,6180,5150,11330.00
09/27/2005,15:02,1129.00,1129.00,1128.25,1128.25,973,2155,3128.00
09/27/2005,15:03,1128.50,1128.75,1128.25,1128.50,343,667,1010.00
09/27/2005,15:04,1128.50,1128.75,1128.25,1128.50,372,309,681.00
09/27/2005,15:05,1128.75,1128.75,1128.50,1128.50,76,416,492.00
09/27/2005,15:06,1128.50,1128.75,1128.25,1128.50,496,500,996.00
09/27/2005,15:07,1128.50,1128.75,1128.25,1128.50,484,981,1465.00
09/27/2005,15:08,1128.25,1128.50,1128.25,1128.25,183,163,346.00
09/27/2005,15:09,1128.50,1128.75,1128.25,1128.75,698,53,751.00
09/27/2005,15:10,1128.75,1128.75,1128.50,1128.50,156,85,241.00
09/27/2005,15:11,1128.50,1128.75,1128.50,1128.75,127,555,682.00
09/27/2005,15:12,1128.50,1129.00,1128.50,1128.75,1306,145,1451.00
09/27/2005,15:13,1128.75,1129.00,1128.50,1128.75,280,1172,1452.00
09/27/2005,15:14,1128.75,1129.25,1128.75,1129.25,2793,457,3250.00
09/27/2005,15:15,1129.25,1129.50,1128.50,1129.00,3015,3811,6826.00
09/27/2005,15:16,1128.75,1129.00,1128.75,1128.75,3,6,9.00
09/27/2005,15:31,1128.75,1128.75,1128.50,1128.75,89,575,664.00
09/27/2005,15:32,1128.50,1128.75,1128.25,1128.25,24,382,406.00
09/27/2005,15:33,1128.25,1128.50,1128.00,1128.25,29,32,61.00
09/27/2005,15:34,1128.25,1128.50,1128.25,1128.50,65,2,67.00
09/27/2005,15:35,1128.25,1128.50,1128.25,1128.50,107,10,117.00
09/27/2005,15:36,1128.50,1128.50,1128.25,1128.50,235,50,285.00
09/27/2005,15:37,1128.50,1128.75,1128.50,1128.75,106,0,106.00
09/27/2005,15:38,1128.75,1128.75,1128.50,1128.50,11,1,12.00
09/27/2005,15:40,1128.50,1128.50,1128.50,1128.50,0,1,1.00
09/27/2005,15:41,1128.50,1128.50,1128.50,1128.50,0,25,25.00
09/27/2005,15:42,1128.50,1128.75,1128.50,1128.50,1,4,5.00
09/27/2005,15:44,1128.75,1128.75,1128.50,1128.50,1,1,2.00
09/27/2005,15:47,1128.75,1128.75,1128.50,1128.50,1,1,2.00
09/27/2005,15:48,1128.50,1128.50,1128.50,1128.50,0,14,14.00
09/27/2005,15:51,1128.50,1128.75,1128.50,1128.50,1,41,42.00
09/27/2005,15:52,1128.75,1128.75,1128.50,1128.50,1,5,6.00
09/27/2005,15:55,1128.50,1128.50,1128.50,1128.50,0,1,1.00
09/27/2005,15:57,1128.75,1128.75,1128.75,1128.75,2,0,2.00
09/27/2005,15:59,1128.75,1128.75,1128.75,1128.75,5,0,5.00
09/27/2005,16:00,1128.75,1128.75,1128.50,1128.50,12,5,17.00
09/27/2005,17:01,1128.75,1129.00,1128.75,1129.00,2,9,11.00
09/27/2005,17:02,1128.75,1128.75,1128.75,1128.75,0,12,12.00
09/27/2005,17:03,1128.50,1128.75,1128.50,1128.50,1,151,152.00
09/27/2005,17:04,1128.25,1128.50,1128.25,1128.50,1,1,2.00
09/27/2005,17:05,1128.25,1128.25,1128.25,1128.25,0,105,105.00
09/27/2005,17:06,1128.25,1128.25,1128.25,1128.25,0,10,10.00
09/27/2005,17:08,1128.25,1128.25,1128.25,1128.25,0,4,4.00
09/27/2005,17:09,1128.50,1128.50,1128.50,1128.50,2,0,2.00
09/27/2005,17:17,1128.25,1128.50,1128.25,1128.50,20,1,21.00
09/27/2005,17:20,1128.50,1128.50,1128.50,1128.50,3,0,3.00
09/27/2005,17:22,1128.25,1128.25,1128.25,1128.25,0,6,6.00
09/27/2005,17:23,1128.25,1128.25,1128.25,1128.25,0,10,10.00
09/27/2005,17:24,1128.50,1128.50,1128.25,1128.25,3,1,4.00
09/27/2005,17:25,1128.25,1128.25,1128.25,1128.25,0,3,3.00
09/27/2005,17:26,1128.25,1128.25,1128.25,1128.25,0,23,23.00
09/27/2005,17:27,1128.25,1128.25,1128.25,1128.25,0,20,20.00
09/27/2005,17:29,1128.00,1128.00,1128.00,1128.00,0,3,3.00
09/27/2005,17:30,1128.00,1128.25,1128.00,1128.25,6,2,8.00
09/27/2005,17:32,1128.25,1128.25,1128.25,1128.25,4,0,4.00
09/27/2005,17:33,1128.25,1128.25,1128.25,1128.25,2,0,2.00
09/27/2005,17:37,1128.25,1128.25,1128.00,1128.00,1,1,2.00
09/27/2005,17:41,1128.00,1128.25,1128.00,1128.25,1,1,2.00
09/27/2005,17:42,1128.25,1128.25,1127.50,1127.75,3,538,541.00
09/27/2005,17:43,1127.75,1128.00,1127.75,1128.00,27,6,33.00
09/27/2005,17:45,1127.75,1128.00,1127.75,1128.00,22,2,24.00
09/27/2005,17:47,1128.00,1128.00,1128.00,1128.00,36,0,36.00
09/27/2005,17:49,1127.75,1127.75,1127.75,1127.75,0,21,21.00
09/27/2005,17:50,1127.75,1127.75,1127.75,1127.75,0,1,1.00
09/27/2005,17:51,1127.75,1127.75,1127.75,1127.75,0,33,33.00
09/27/2005,17:52,1127.75,1127.75,1127.75,1127.75,0,17,17.00
09/27/2005,17:53,1127.50,1127.50,1127.50,1127.50,0,1,1.00
09/27/2005,17:54,1127.75,1127.75,1127.75,1127.75,2,0,2.00
09/27/2005,17:55,1127.75,1127.75,1127.75,1127.75,12,0,12.00
09/27/2005,17:57,1128.00,1128.00,1128.00,1128.00,5,0,5.00
09/27/2005,17:58,1128.00,1128.00,1128.00,1128.00,1,0,1.00
09/27/2005,18:02,1127.75,1128.00,1127.75,1127.75,2,3,5.00
09/27/2005,18:03,1127.75,1127.75,1127.75,1127.75,0,2,2.00
09/27/2005,18:06,1127.75,1127.75,1127.75,1127.75,0,4,4.00
09/27/2005,18:07,1128.00,1128.00,1128.00,1128.00,1,0,1.00
09/27/2005,18:09,1128.00,1128.00,1128.00,1128.00,8,0,8.00
09/27/2005,18:10,1128.00,1128.00,1128.00,1128.00,3,0,3.00
09/27/2005,18:15,1128.00,1128.00,1128.00,1128.00,21,0,21.00
09/27/2005,18:19,1127.75,1127.75,1127.75,1127.75,0,2,2.00
09/27/2005,18:23,1127.75,1127.75,1127.75,1127.75,0,2,2.00
09/27/2005,18:27,1127.75,1127.75,1127.75,1127.75,0,3,3.00
09/27/2005,18:28,1128.00,1128.00,1128.00,1128.00,1,0,1.00
09/27/2005,18:29,1128.00,1128.00,1128.00,1128.00,1,0,1.00
09/27/2005,18:30,1128.00,1128.00,1128.00,1128.00,1,0,1.00
09/27/2005,18:31,1128.00,1128.00,1128.00,1128.00,33,0,33.00
09/27/2005,18:32,1128.00,1128.00,1128.00,1128.00,11,0,11.00
09/27/2005,18:35,1128.00,1128.00,1128.00,1128.00,2,0,2.00
09/27/2005,18:38,1128.00,1128.00,1128.00,1128.00,2,0,2.00
09/27/2005,18:39,1128.00,1128.00,1128.00,1128.00,1,0,1.00
09/27/2005,18:40,1128.00,1128.00,1128.00,1128.00,1,0,1.00
09/27/2005,18:41,1127.75,1128.00,1127.75,1128.00,1,1,2.00
09/27/2005,18:46,1128.00,1128.00,1128.00,1128.00,4,0,4.00
09/27/2005,18:48,1128.00,1128.00,1128.00,1128.00,5,0,5.00
09/27/2005,18:49,1128.00,1128.00,1128.00,1128.00,1,0,1.00
09/27/2005,18:52,1128.00,1128.00,1128.00,1128.00,14,0,14.00
09/27/2005,18:54,1128.00,1128.00,1128.00,1128.00,7,0,7.00
09/27/2005,19:01,1128.00,1128.00,1128.00,1128.00,4,0,4.00
09/27/2005,19:03,1128.25,1128.25,1128.25,1128.25,4,0,4.00
09/27/2005,19:05,1127.75,1127.75,1127.75,1127.75,0,200,200.00
09/27/2005,19:06,1127.75,1127.75,1127.75,1127.75,0,11,11.00
09/27/2005,19:08,1128.00,1128.00,1128.00,1128.00,56,0,56.00
09/27/2005,19:09,1128.00,1128.00,1128.00,1128.00,8,0,8.00
09/27/2005,19:10,1128.00,1128.25,1128.00,1128.25,28,0,28.00
09/27/2005,19:12,1128.00,1128.00,1128.00,1128.00,0,26,26.00
09/27/2005,19:14,1128.00,1128.00,1128.00,1128.00,0,1,1.00
09/27/2005,19:16,1128.00,1128.00,1128.00,1128.00,0,2,2.00
09/27/2005,19:17,1128.00,1128.25,1128.00,1128.00,4,11,15.00
09/27/2005,19:19,1128.25,1128.25,1128.25,1128.25,4,0,4.00
09/27/2005,19:23,1128.25,1128.25,1128.25,1128.25,1,0,1.00
09/27/2005,19:26,1128.00,1128.00,1127.75,1127.75,0,2,2.00
09/27/2005,19:27,1128.25,1128.25,1127.75,1127.75,1,1,2.00
09/27/2005,19:30,1128.00,1128.00,1128.00,1128.00,1,0,1.00
09/27/2005,19:32,1128.25,1128.25,1127.75,1127.75,5,2,7.00
09/27/2005,19:34,1128.00,1128.00,1128.00,1128.00,1,0,1.00
09/27/2005,19:36,1128.00,1128.00,1128.00,1128.00,1,0,1.00
09/27/2005,19:39,1128.00,1128.00,1128.00,1128.00,23,0,23.00
09/27/2005,19:43,1128.25,1128.25,1128.00,1128.00,1,1,2.00
09/27/2005,19:46,1128.00,1128.00,1128.00,1128.00,0,1,1.00
09/27/2005,19:51,1128.00,1128.00,1128.00,1128.00,0,1,1.00
09/27/2005,19:53,1128.00,1128.00,1127.75,1127.75,0,11,11.00
09/27/2005,20:02,1128.00,1128.00,1128.00,1128.00,8,0,8.00
09/27/2005,20:03,1128.00,1128.00,1128.00,1128.00,5,0,5.00
09/27/2005,20:04,1128.00,1128.00,1128.00,1128.00,1,0,1.00
09/27/2005,20:14,1128.00,1128.00,1128.00,1128.00,1,0,1.00
09/27/2005,20:18,1128.25,1128.25,1128.25,1128.25,1,0,1.00
09/27/2005,20:38,1128.25,1128.25,1128.25,1128.25,1,0,1.00
09/27/2005,20:44,1128.00,1128.00,1128.00,1128.00,0,20,20.00
09/27/2005,20:47,1128.25,1128.25,1128.25,1128.25,1,0,1.00
09/27/2005,20:56,1128.25,1128.25,1128.25,1128.25,2,0,2.00
09/27/2005,21:00,1128.00,1128.00,1128.00,1128.00,0,1,1.00
09/27/2005,21:02,1128.25,1128.25,1128.25,1128.25,48,0,48.00
09/27/2005,21:04,1128.25,1128.25,1128.25,1128.25,17,0,17.00
09/27/2005,21:05,1128.25,1128.25,1128.25,1128.25,13,0,13.00
09/27/2005,21:06,1128.25,1128.25,1128.25,1128.25,29,0,29.00
09/27/2005,21:12,1128.50,1128.50,1128.50,1128.50,4,0,4.00
09/27/2005,21:26,1128.50,1128.50,1128.50,1128.50,2,0,2.00
09/27/2005,21:28,1128.50,1128.50,1128.50,1128.50,3,0,3.00
09/27/2005,21:31,1128.25,1128.25,1128.25,1128.25,0,2,2.00
09/27/2005,21:32,1128.25,1128.25,1128.25,1128.25,0,6,6.00
09/27/2005,21:33,1128.25,1128.25,1128.25,1128.25,0,5,5.00
09/27/2005,21:34,1128.50,1128.50,1128.50,1128.50,7,0,7.00
09/27/2005,21:37,1128.50,1128.50,1128.50,1128.50,1,0,1.00
09/27/2005,21:39,1128.25,1128.25,1128.25,1128.25,0,27,27.00
09/27/2005,21:41,1128.50,1128.50,1128.25,1128.25,2,2,4.00
09/27/2005,21:42,1128.25,1128.50,1128.25,1128.50,1,2,3.00
09/27/2005,21:43,1128.25,1128.25,1128.25,1128.25,0,2,2.00
09/27/2005,21:44,1128.25,1128.25,1128.25,1128.25,0,1,1.00
09/27/2005,21:45,1128.25,1128.25,1128.25,1128.25,0,2,2.00
09/27/2005,21:46,1128.25,1128.25,1128.25,1128.25,0,1,1.00
09/27/2005,21:47,1128.25,1128.25,1128.25,1128.25,0,4,4.00
09/27/2005,21:53,1128.25,1128.25,1128.25,1128.25,0,2,2.00
09/27/2005,21:54,1128.25,1128.25,1128.25,1128.25,0,20,20.00
09/27/2005,21:57,1128.25,1128.25,1128.25,1128.25,0,1,1.00
09/27/2005,21:58,1128.25,1128.25,1128.25,1128.25,0,1,1.00
09/27/2005,22:02,1128.25,1128.25,1128.25,1128.25,0,6,6.00
09/27/2005,22:05,1128.25,1128.25,1128.25,1128.25,0,1,1.00
09/27/2005,22:09,1128.25,1128.25,1128.25,1128.25,0,4,4.00
09/27/2005,22:11,1128.25,1128.25,1128.25,1128.25,0,45,45.00
09/27/2005,22:15,1128.50,1128.50,1128.50,1128.50,1,0,1.00
09/27/2005,22:28,1128.50,1128.50,1128.50,1128.50,1,0,1.00
09/27/2005,22:38,1128.50,1128.50,1128.50,1128.50,1,0,1.00
09/27/2005,22:42,1128.25,1128.25,1128.25,1128.25,0,2,2.00
09/27/2005,22:43,1128.25,1128.50,1128.25,1128.25,10,40,50.00
09/27/2005,22:44,1128.25,1128.25,1128.25,1128.25,0,21,21.00
09/27/2005,22:49,1128.50,1128.50,1128.50,1128.50,1,0,1.00
09/27/2005,22:58,1128.50,1128.75,1128.50,1128.75,151,0,151.00
09/27/2005,22:59,1128.75,1128.75,1128.75,1128.75,1,0,1.00
09/27/2005,23:00,1128.50,1128.50,1128.50,1128.50,0,3,3.00
09/27/2005,23:02,1128.50,1128.75,1128.50,1128.75,25,1,26.00
09/27/2005,23:03,1128.75,1128.75,1128.75,1128.75,31,0,31.00
09/27/2005,23:05,1129.00,1129.00,1129.00,1129.00,21,0,21.00
09/27/2005,23:06,1129.00,1129.00,1129.00,1129.00,50,0,50.00
09/27/2005,23:07,1129.00,1129.00,1129.00,1129.00,1,0,1.00
09/27/2005,23:08,1129.00,1129.00,1129.00,1129.00,9,0,9.00
09/27/2005,23:09,1129.00,1129.00,1129.00,1129.00,2,0,2.00
09/27/2005,23:10,1129.00,1129.00,1129.00,1129.00,22,0,22.00
09/27/2005,23:11,1129.00,1129.00,1129.00,1129.00,242,0,242.00
09/27/2005,23:12,1129.25,1129.25,1129.25,1129.25,2,0,2.00
09/27/2005,23:13,1129.25,1129.25,1129.25,1129.25,2,0,2.00
09/27/2005,23:14,1129.25,1129.25,1129.25,1129.25,2,0,2.00
09/27/2005,23:15,1129.25,1129.25,1129.25,1129.25,3,0,3.00
09/27/2005,23:16,1129.00,1129.00,1129.00,1129.00,0,1,1.00
09/27/2005,23:23,1129.00,1129.25,1129.00,1129.25,1,68,69.00
09/27/2005,23:24,1129.00,1129.00,1129.00,1129.00,0,2,2.00
09/27/2005,23:25,1129.00,1129.00,1128.75,1128.75,0,2,2.00
09/27/2005,23:30,1129.00,1129.00,1129.00,1129.00,10,0,10.00
09/27/2005,23:31,1129.00,1129.00,1129.00,1129.00,2,0,2.00
09/27/2005,23:34,1129.00,1129.00,1129.00,1129.00,1,0,1.00
09/27/2005,23:35,1129.00,1129.00,1129.00,1129.00,5,0,5.00
09/27/2005,23:37,1129.00,1129.00,1129.00,1129.00,2,0,2.00
09/27/2005,23:48,1129.25,1129.50,1129.25,1129.50,110,0,110.00
09/27/2005,23:50,1129.50,1129.75,1129.00,1129.50,252,45,297.00
09/27/2005,23:51,1129.50,1129.50,1129.50,1129.50,2,0,2.00
09/27/2005,23:53,1129.75,1129.75,1129.75,1129.75,1,0,1.00
09/27/2005,23:54,1129.75,1129.75,1129.75,1129.75,1,0,1.00
09/27/2005,23:55,1129.75,1130.00,1129.75,1130.00,63,0,63.00
09/27/2005,23:56,1129.75,1129.75,1129.75,1129.75,0,5,5.00
09/27/2005,23:57,1129.75,1129.75,1129.75,1129.75,0,1,1.00
09/27/2005,23:58,1129.75,1129.75,1129.75,1129.75,0,1,1.00
09/27/2005,23:59,1129.75,1129.75,1129.75,1129.75,0,5,5.00
09/28/2005,00:00,1129.75,1129.75,1129.75,1129.75,0,1,1.00
09/28/2005,00:02,1129.75,1129.75,1129.75,1129.75,0,1,1.00
09/28/2005,00:03,1129.75,1130.00,1129.75,1130.00,70,9,79.00
09/28/2005,00:04,1130.00,1130.25,1130.00,1130.25,174,0,174.00
09/28/2005,00:05,1130.25,1130.50,1130.25,1130.25,53,9,62.00
09/28/2005,00:06,1130.25,1130.25,1130.25,1130.25,0,22,22.00
09/28/2005,00:07,1130.25,1130.25,1130.25,1130.25,0,6,6.00
09/28/2005,00:08,1130.00,1130.00,1130.00,1130.00,0,7,7.00
09/28/2005,00:09,1130.00,1130.00,1130.00,1130.00,0,9,9.00
09/28/2005,00:13,1130.00,1130.00,1130.00,1130.00,0,5,5.00
09/28/2005,00:14,1130.00,1130.00,1130.00,1130.00,0,2,2.00
09/28/2005,00:16,1130.00,1130.00,1130.00,1130.00,0,1,1.00
09/28/2005,00:17,1130.00,1130.00,1130.00,1130.00,0,2,2.00
09/28/2005,00:19,1130.00,1130.00,1130.00,1130.00,0,1,1.00
09/28/2005,00:21,1129.75,1129.75,1129.75,1129.75,0,1,1.00
09/28/2005,00:22,1129.75,1129.75,1129.75,1129.75,0,13,13.00
09/28/2005,00:24,1129.75,1129.75,1129.75,1129.75,0,4,4.00
09/28/2005,00:25,1129.75,1129.75,1129.75,1129.75,0,5,5.00
09/28/2005,00:27,1129.75,1129.75,1129.75,1129.75,0,1,1.00
09/28/2005,00:28,1130.00,1130.00,1130.00,1130.00,18,0,18.00
09/28/2005,00:31,1129.75,1129.75,1129.75,1129.75,0,1,1.00
09/28/2005,00:36,1129.75,1129.75,1129.75,1129.75,0,1,1.00
09/28/2005,00:37,1129.75,1129.75,1129.75,1129.75,0,1,1.00
09/28/2005,00:38,1129.75,1129.75,1129.50,1129.50,0,8,8.00
09/28/2005,00:41,1129.50,1129.50,1129.50,1129.50,0,1,1.00
09/28/2005,00:42,1129.50,1129.75,1129.50,1129.50,2,6,8.00
09/28/2005,00:44,1129.50,1129.50,1129.50,1129.50,0,38,38.00
09/28/2005,00:45,1129.50,1129.50,1129.50,1129.50,0,5,5.00
09/28/2005,00:46,1129.75,1129.75,1129.75,1129.75,37,0,37.00
09/28/2005,00:47,1129.75,1129.75,1129.75,1129.75,1,0,1.00
09/28/2005,00:48,1129.75,1129.75,1129.75,1129.75,10,0,10.00
09/28/2005,00:50,1129.75,1129.75,1129.75,1129.75,1,0,1.00
09/28/2005,00:52,1129.75,1129.75,1129.75,1129.75,1,0,1.00
09/28/2005,00:53,1129.75,1129.75,1129.75,1129.75,3,0,3.00
09/28/2005,00:59,1129.75,1129.75,1129.50,1129.50,1,9,10.00
09/28/2005,01:01,1129.75,1129.75,1129.75,1129.75,1,0,1.00
09/28/2005,01:02,1129.75,1129.75,1129.75,1129.75,1,0,1.00
09/28/2005,01:03,1129.50,1129.50,1129.50,1129.50,0,5,5.00
09/28/2005,01:04,1129.75,1130.00,1129.75,1130.00,27,0,27.00
09/28/2005,01:07,1130.00,1130.00,1129.75,1129.75,1,5,6.00
09/28/2005,01:08,1130.00,1130.00,1130.00,1130.00,2,0,2.00
09/28/2005,01:09,1130.00,1130.00,1130.00,1130.00,1,0,1.00
09/28/2005,01:10,1130.00,1130.00,1130.00,1130.00,2,0,2.00
09/28/2005,01:11,1129.75,1129.75,1129.75,1129.75,0,42,42.00
09/28/2005,01:13,1129.75,1130.00,1129.75,1129.75,5,28,33.00
09/28/2005,01:14,1129.75,1129.75,1129.75,1129.75,0,12,12.00
09/28/2005,01:16,1129.75,1129.75,1129.75,1129.75,0,1,1.00
09/28/2005,01:17,1129.75,1130.25,1129.75,1130.00,19,35,54.00
09/28/2005,01:18,1130.25,1130.25,1130.00,1130.00,2,1,3.00
09/28/2005,01:19,1130.25,1130.50,1130.25,1130.50,22,0,22.00
09/28/2005,01:20,1130.25,1130.25,1130.25,1130.25,0,1,1.00
09/28/2005,01:21,1130.50,1130.50,1130.50,1130.50,1,0,1.00
09/28/2005,01:23,1130.50,1130.50,1130.25,1130.25,50,80,130.00
09/28/2005,01:27,1130.25,1130.25,1130.25,1130.25,0,34,34.00
09/28/2005,01:30,1130.00,1130.50,1130.00,1130.00,14,78,92.00
09/28/2005,01:31,1129.75,1130.00,1129.75,1129.75,6,23,29.00
09/28/2005,01:32,1129.75,1129.75,1129.75,1129.75,0,31,31.00
09/28/2005,01:33,1129.75,1129.75,1129.75,1129.75,0,16,16.00
09/28/2005,01:35,1129.75,1129.75,1129.75,1129.75,0,24,24.00
09/28/2005,01:36,1129.75,1129.75,1129.75,1129.75,0,1,1.00
09/28/2005,01:37,1129.75,1129.75,1129.75,1129.75,0,6,6.00
09/28/2005,01:38,1129.75,1129.75,1129.75,1129.75,0,42,42.00
09/28/2005,01:40,1129.50,1129.50,1129.50,1129.50,0,24,24.00
09/28/2005,01:44,1129.50,1129.50,1129.50,1129.50,0,40,40.00
09/28/2005,01:45,1129.50,1129.50,1129.50,1129.50,0,56,56.00
09/28/2005,01:46,1129.50,1129.50,1129.50,1129.50,0,14,14.00
09/28/2005,01:47,1129.50,1129.75,1129.50,1129.75,2,9,11.00
09/28/2005,01:48,1129.75,1129.75,1129.75,1129.75,3,0,3.00
09/28/2005,01:51,1129.50,1129.75,1129.50,1129.75,7,2,9.00
09/28/2005,01:52,1130.00,1130.00,1130.00,1130.00,26,0,26.00
09/28/2005,01:53,1130.00,1130.25,1130.00,1130.25,5,0,5.00
09/28/2005,01:54,1130.25,1130.25,1130.25,1130.25,5,0,5.00
09/28/2005,01:57,1130.00,1130.00,1130.00,1130.00,0,6,6.00
09/28/2005,01:58,1130.00,1130.25,1130.00,1130.25,12,5,17.00
09/28/2005,01:59,1130.25,1130.25,1130.25,1130.25,5,0,5.00
09/28/2005,02:00,1130.25,1130.50,1130.25,1130.25,18,11,29.00
09/28/2005,02:01,1130.25,1130.50,1130.00,1130.25,17,37,54.00
09/28/2005,02:02,1130.25,1130.25,1130.25,1130.25,0,32,32.00
09/28/2005,02:03,1130.25,1130.25,1130.25,1130.25,0,7,7.00
09/28/2005,02:04,1130.25,1130.25,1130.25,1130.25,0,15,15.00
09/28/2005,02:05,1130.25,1130.25,1130.25,1130.25,0,44,44.00
09/28/2005,02:06,1130.25,1130.50,1130.25,1130.25,2,48,50.00
09/28/2005,02:07,1130.00,1130.00,1129.50,1129.50,7,236,243.00
09/28/2005,02:08,1129.75,1129.75,1129.75,1129.75,31,0,31.00
09/28/2005,02:09,1129.75,1130.50,1129.75,1130.50,74,2,76.00
09/28/2005,02:10,1130.25,1130.25,1130.25,1130.25,0,66,66.00
09/28/2005,02:11,1130.25,1130.50,1130.25,1130.50,207,3,210.00
09/28/2005,02:12,1130.50,1130.75,1130.50,1130.75,30,100,130.00
09/28/2005,02:13,1130.50,1131.00,1130.50,1130.75,305,33,338.00
09/28/2005,02:14,1131.00,1131.00,1130.75,1130.75,5,17,22.00
09/28/2005,02:15,1131.00,1131.00,1130.75,1130.75,1,65,66.00
09/28/2005,02:16,1130.75,1131.00,1130.75,1130.75,3,38,41.00
09/28/2005,02:17,1131.00,1131.00,1131.00,1131.00,21,0,21.00
09/28/2005,02:18,1130.75,1130.75,1130.75,1130.75,0,38,38.00
09/28/2005,02:19,1130.75,1131.00,1130.75,1131.00,1,8,9.00
09/28/2005,02:20,1130.75,1130.75,1130.75,1130.75,0,42,42.00
09/28/2005,02:21,1130.75,1130.75,1130.75,1130.75,0,50,50.00
09/28/2005,02:22,1130.75,1130.75,1130.75,1130.75,0,54,54.00
09/28/2005,02:24,1130.75,1130.75,1130.75,1130.75,0,2,2.00
09/28/2005,02:25,1130.75,1130.75,1130.75,1130.75,0,9,9.00
09/28/2005,02:26,1130.75,1131.00,1130.75,1131.00,1,26,27.00
09/28/2005,02:27,1130.75,1131.00,1130.75,1131.00,171,2,173.00
09/28/2005,02:28,1131.25,1131.25,1130.75,1130.75,5,79,84.00
09/28/2005,02:31,1130.75,1130.75,1130.75,1130.75,0,3,3.00
09/28/2005,02:32,1130.75,1130.75,1130.50,1130.50,20,52,72.00
09/28/2005,02:33,1130.75,1130.75,1130.50,1130.50,76,1,77.00
09/28/2005,02:34,1130.75,1130.75,1130.75,1130.75,21,0,21.00
09/28/2005,02:35,1130.75,1130.75,1130.75,1130.75,28,0,28.00
09/28/2005,02:36,1130.75,1130.75,1130.75,1130.75,10,0,10.00
09/28/2005,02:37,1130.75,1131.00,1130.75,1131.00,62,0,62.00
09/28/2005,02:38,1131.00,1131.00,1131.00,1131.00,80,0,80.00
09/28/2005,02:39,1131.00,1131.00,1130.75,1131.00,6,1,7.00
09/28/2005,02:40,1131.00,1131.25,1131.00,1131.25,294,0,294.00
09/28/2005,02:41,1131.25,1131.25,1131.25,1131.25,66,0,66.00
09/28/2005,02:42,1131.25,1131.50,1131.25,1131.25,94,20,114.00
09/28/2005,02:43,1131.50,1131.50,1131.25,1131.50,17,2,19.00
09/28/2005,02:44,1131.50,1131.75,1131.50,1131.75,248,0,248.00
09/28/2005,02:45,1131.75,1132.00,1131.75,1131.75,150,190,340.00
09/28/2005,02:46,1131.75,1131.75,1131.50,1131.75,274,108,382.00
09/28/2005,02:47,1131.75,1132.00,1131.75,1131.75,170,105,275.00
09/28/2005,02:48,1131.75,1132.00,1131.75,1132.00,50,5,55.00
09/28/2005,02:49,1132.00,1132.00,1131.75,1131.75,4,154,158.00
09/28/2005,02:50,1132.00,1132.00,1131.75,1131.75,1,3,4.00
09/28/2005,02:51,1131.75,1131.75,1131.75,1131.75,0,370,370.00
09/28/2005,02:52,1131.75,1131.75,1131.75,1131.75,0,146,146.00
09/28/2005,02:53,1131.75,1131.75,1131.50,1131.75,15,33,48.00
09/28/2005,02:54,1131.75,1132.00,1131.75,1131.75,11,20,31.00
09/28/2005,02:55,1131.75,1131.75,1131.75,1131.75,0,2,2.00
09/28/2005,02:56,1131.75,1131.75,1131.75,1131.75,0,110,110.00
09/28/2005,02:57,1131.75,1131.75,1131.75,1131.75,0,12,12.00
09/28/2005,02:58,1131.50,1131.75,1131.50,1131.75,1,113,114.00
09/28/2005,03:00,1131.50,1131.50,1131.50,1131.50,0,151,151.00
09/28/2005,03:01,1131.50,1131.50,1131.50,1131.50,0,35,35.00
09/28/2005,03:02,1131.50,1131.50,1131.50,1131.50,0,1,1.00
09/28/2005,03:04,1131.50,1131.50,1131.50,1131.50,0,17,17.00
09/28/2005,03:05,1131.50,1131.50,1131.50,1131.50,0,15,15.00
09/28/2005,03:06,1131.75,1131.75,1131.50,1131.75,75,1,76.00
09/28/2005,03:07,1131.75,1131.75,1131.75,1131.75,94,0,94.00
09/28/2005,03:08,1131.75,1131.75,1131.75,1131.75,13,0,13.00
09/28/2005,03:09,1131.75,1131.75,1131.75,1131.75,33,0,33.00
09/28/2005,03:10,1131.50,1131.75,1131.50,1131.50,30,80,110.00
09/28/2005,03:11,1131.50,1131.50,1131.25,1131.25,0,5,5.00
09/28/2005,03:12,1131.50,1131.50,1131.50,1131.50,37,0,37.00
09/28/2005,03:13,1131.50,1131.50,1131.50,1131.50,43,0,43.00
09/28/2005,03:14,1131.50,1131.50,1131.50,1131.50,11,0,11.00
09/28/2005,03:15,1131.50,1131.50,1131.50,1131.50,1,0,1.00
09/28/2005,03:16,1131.50,1131.50,1131.50,1131.50,10,0,10.00
09/28/2005,03:17,1131.75,1131.75,1131.75,1131.75,5,0,5.00
09/28/2005,03:18,1131.50,1131.50,1131.50,1131.50,0,2,2.00
09/28/2005,03:19,1131.50,1131.75,1131.50,1131.75,37,1,38.00
09/28/2005,03:20,1131.75,1131.75,1131.75,1131.75,24,0,24.00
09/28/2005,03:21,1131.75,1131.75,1131.75,1131.75,46,0,46.00
09/28/2005,03:22,1131.75,1131.75,1131.50,1131.50,5,1,6.00
09/28/2005,03:24,1131.50,1131.50,1131.50,1131.50,0,1,1.00
09/28/2005,03:26,1131.75,1131.75,1131.50,1131.50,1,2,3.00
09/28/2005,03:27,1131.50,1131.50,1131.50,1131.50,0,7,7.00
09/28/2005,03:28,1131.50,1131.75,1131.50,1131.75,1,9,10.00
09/28/2005,03:29,1131.50,1131.50,1131.50,1131.50,0,3,3.00
09/28/2005,03:30,1131.50,1131.50,1131.50,1131.50,0,36,36.00
09/28/2005,03:31,1131.50,1131.50,1131.50,1131.50,0,2,2.00
09/28/2005,03:32,1131.50,1131.50,1131.50,1131.50,0,1,1.00
09/28/2005,03:33,1131.75,1131.75,1131.75,1131.75,24,0,24.00
09/28/2005,03:34,1131.50,1131.50,1131.50,1131.50,0,6,6.00
09/28/2005,03:35,1131.50,1131.50,1131.50,1131.50,0,23,23.00
09/28/2005,03:36,1131.50,1131.50,1131.50,1131.50,0,2,2.00
09/28/2005,03:37,1131.50,1131.50,1131.50,1131.50,0,1,1.00
09/28/2005,03:39,1131.75,1131.75,1131.75,1131.75,44,0,44.00
09/28/2005,03:40,1131.75,1131.75,1131.75,1131.75,53,0,53.00
09/28/2005,03:41,1131.75,1131.75,1131.75,1131.75,15,0,15.00
09/28/2005,03:42,1132.00,1132.00,1131.75,1131.75,1,4,5.00
09/28/2005,03:43,1131.75,1131.75,1131.75,1131.75,0,7,7.00
09/28/2005,03:44,1131.75,1131.75,1131.75,1131.75,0,24,24.00
09/28/2005,03:45,1131.75,1131.75,1131.75,1131.75,0,8,8.00
09/28/2005,03:46,1131.75,1131.75,1131.75,1131.75,0,2,2.00
09/28/2005,03:47,1131.75,1131.75,1131.75,1131.75,0,121,121.00
09/28/2005,03:48,1131.50,1131.50,1131.50,1131.50,0,141,141.00
09/28/2005,03:49,1131.50,1131.75,1131.50,1131.50,1,111,112.00
09/28/2005,03:50,1131.50,1131.75,1131.50,1131.75,3,5,8.00
09/28/2005,03:51,1131.50,1131.50,1131.50,1131.50,0,1,1.00
09/28/2005,03:52,1131.75,1131.75,1131.75,1131.75,3,0,3.00
09/28/2005,03:53,1131.75,1131.75,1131.75,1131.75,52,0,52.00
09/28/2005,03:54,1131.75,1131.75,1131.75,1131.75,3,0,3.00
09/28/2005,03:55,1131.75,1131.75,1131.75,1131.75,4,0,4.00
09/28/2005,03:56,1131.75,1131.75,1131.75,1131.75,16,0,16.00
09/28/2005,03:57,1131.75,1131.75,1131.50,1131.50,61,50,111.00
09/28/2005,03:58,1131.50,1131.50,1131.50,1131.50,0,4,4.00
09/28/2005,03:59,1131.50,1131.50,1131.25,1131.25,0,15,15.00
09/28/2005,04:00,1131.25,1131.25,1131.00,1131.00,0,177,177.00
09/28/2005,04:01,1131.00,1131.25,1131.00,1131.25,73,1,74.00
09/28/2005,04:03,1131.50,1131.50,1131.50,1131.50,17,0,17.00
09/28/2005,04:05,1131.50,1131.50,1131.50,1131.50,44,0,44.00
09/28/2005,04:06,1131.50,1131.50,1131.50,1131.50,2,0,2.00
09/28/2005,04:07,1131.50,1131.50,1131.50,1131.50,17,0,17.00
09/28/2005,04:08,1131.50,1131.50,1131.50,1131.50,5,0,5.00
09/28/2005,04:09,1131.50,1131.50,1131.50,1131.50,1,0,1.00
09/28/2005,04:11,1131.25,1131.50,1131.25,1131.50,22,3,25.00
09/28/2005,04:12,1131.50,1131.50,1131.50,1131.50,9,0,9.00
09/28/2005,04:13,1131.50,1131.50,1131.50,1131.50,1,0,1.00
09/28/2005,04:17,1131.50,1131.50,1131.50,1131.50,10,0,10.00
09/28/2005,04:18,1131.50,1131.50,1131.50,1131.50,20,0,20.00
09/28/2005,04:19,1131.50,1131.50,1131.50,1131.50,2,0,2.00
09/28/2005,04:20,1131.50,1131.50,1131.50,1131.50,33,0,33.00
09/28/2005,04:21,1131.50,1131.50,1131.50,1131.50,87,0,87.00
09/28/2005,04:22,1131.50,1131.75,1131.50,1131.75,6,0,6.00
09/28/2005,04:24,1131.75,1131.75,1131.50,1131.50,1,24,25.00
09/28/2005,04:25,1131.75,1131.75,1131.75,1131.75,165,0,165.00
09/28/2005,04:26,1132.00,1132.00,1131.75,1131.75,51,28,79.00
09/28/2005,04:27,1131.75,1131.75,1131.75,1131.75,0,10,10.00
09/28/2005,04:28,1132.00,1132.50,1132.00,1132.25,494,1,495.00
09/28/2005,04:29,1132.50,1132.50,1132.25,1132.25,2,64,66.00
09/28/2005,04:30,1132.25,1132.25,1132.25,1132.25,0,53,53.00
09/28/2005,04:31,1132.25,1132.25,1132.25,1132.25,0,81,81.00
09/28/2005,04:32,1132.50,1132.50,1132.25,1132.25,13,2,15.00
09/28/2005,04:33,1132.25,1132.25,1132.25,1132.25,0,8,8.00
09/28/2005,04:34,1132.25,1132.25,1132.00,1132.25,36,103,139.00
09/28/2005,04:35,1132.25,1132.50,1132.25,1132.50,71,0,71.00
09/28/2005,04:36,1132.50,1132.50,1132.50,1132.50,4,0,4.00
09/28/2005,04:37,1132.50,1132.75,1132.50,1132.75,215,0,215.00
09/28/2005,04:38,1132.75,1132.75,1132.50,1132.50,1,16,17.00
09/28/2005,04:39,1132.50,1132.50,1132.50,1132.50,0,93,93.00
09/28/2005,04:40,1132.50,1132.50,1132.50,1132.50,0,11,11.00
09/28/2005,04:41,1132.50,1132.75,1132.50,1132.50,1,14,15.00
09/28/2005,04:42,1132.50,1132.75,1132.50,1132.75,67,6,73.00
09/28/2005,04:43,1132.75,1133.00,1132.75,1132.75,311,72,383.00
09/28/2005,04:44,1132.75,1132.75,1132.75,1132.75,0,8,8.00
09/28/2005,04:45,1132.50,1132.50,1132.50,1132.50,0,2,2.00
09/28/2005,04:46,1132.50,1132.50,1132.50,1132.50,0,98,98.00
09/28/2005,04:47,1132.25,1132.25,1132.00,1132.00,0,122,122.00
09/28/2005,04:48,1132.25,1132.25,1132.25,1132.25,68,0,68.00
09/28/2005,04:49,1132.25,1132.25,1132.25,1132.25,30,0,30.00
09/28/2005,04:50,1132.25,1132.25,1132.25,1132.25,8,0,8.00
09/28/2005,04:51,1132.25,1132.25,1132.25,1132.25,14,0,14.00
09/28/2005,04:52,1132.50,1132.50,1132.50,1132.50,35,0,35.00
09/28/2005,04:53,1132.50,1132.50,1132.25,1132.50,89,7,96.00
09/28/2005,04:54,1132.75,1132.75,1132.50,1132.75,101,4,105.00
09/28/2005,04:55,1132.75,1132.75,1132.75,1132.75,145,0,145.00
09/28/2005,04:56,1132.75,1132.75,1132.75,1132.75,35,0,35.00
09/28/2005,04:57,1132.75,1133.25,1132.75,1133.00,379,11,390.00
09/28/2005,04:58,1133.25,1133.25,1132.75,1132.75,3,88,91.00
09/28/2005,04:59,1133.00,1133.00,1133.00,1133.00,22,0,22.00
09/28/2005,05:00,1133.00,1133.00,1132.75,1133.00,54,1,55.00
09/28/2005,05:02,1132.75,1133.00,1132.75,1132.75,2,24,26.00
09/28/2005,05:03,1132.75,1132.75,1132.75,1132.75,0,14,14.00
09/28/2005,05:04,1132.75,1132.75,1132.75,1132.75,0,27,27.00
09/28/2005,05:05,1132.50,1132.75,1132.50,1132.50,1,9,10.00
09/28/2005,05:07,1132.50,1133.00,1132.50,1132.75,128,130,258.00
09/28/2005,05:08,1132.75,1132.75,1132.75,1132.75,0,15,15.00
09/28/2005,05:09,1132.75,1132.75,1132.75,1132.75,0,19,19.00
09/28/2005,05:10,1133.00,1133.00,1132.75,1132.75,15,1,16.00
09/28/2005,05:11,1132.75,1132.75,1132.75,1132.75,0,11,11.00
09/28/2005,05:12,1132.75,1132.75,1132.75,1132.75,0,10,10.00
09/28/2005,05:13,1132.75,1132.75,1132.75,1132.75,0,4,4.00
09/28/2005,05:14,1133.00,1133.00,1132.75,1133.00,132,1,133.00
09/28/2005,05:15,1133.00,1133.00,1133.00,1133.00,88,0,88.00
09/28/2005,05:16,1133.00,1133.00,1132.75,1132.75,1,1,2.00
09/28/2005,05:17,1132.75,1133.00,1132.75,1133.00,58,1,59.00
09/28/2005,05:18,1133.00,1133.00,1133.00,1133.00,1,0,1.00
09/28/2005,05:19,1133.00,1133.00,1133.00,1133.00,3,0,3.00
09/28/2005,05:20,1133.00,1133.00,1133.00,1133.00,1,0,1.00
09/28/2005,05:21,1132.75,1133.00,1132.75,1133.00,59,2,61.00
09/28/2005,05:22,1133.00,1133.00,1133.00,1133.00,46,0,46.00
09/28/2005,05:23,1133.00,1133.00,1133.00,1133.00,21,0,21.00
09/28/2005,05:24,1133.00,1133.00,1133.00,1133.00,79,0,79.00
09/28/2005,05:25,1133.00,1133.00,1133.00,1133.00,41,0,41.00
09/28/2005,05:26,1133.00,1133.00,1133.00,1133.00,7,0,7.00
09/28/2005,05:27,1133.00,1133.00,1133.00,1133.00,5,0,5.00
09/28/2005,05:28,1133.00,1133.00,1133.00,1133.00,7,0,7.00
09/28/2005,05:29,1133.00,1133.00,1133.00,1133.00,6,0,6.00
09/28/2005,05:30,1133.25,1133.25,1133.00,1133.00,1,3,4.00
09/28/2005,05:31,1133.00,1133.00,1133.00,1133.00,0,4,4.00
09/28/2005,05:32,1133.00,1133.00,1133.00,1133.00,0,5,5.00
09/28/2005,05:34,1133.25,1133.25,1133.25,1133.25,31,0,31.00
09/28/2005,05:35,1133.25,1133.25,1133.25,1133.25,64,0,64.00
09/28/2005,05:36,1133.25,1133.25,1133.25,1133.25,1,0,1.00
09/28/2005,05:37,1133.25,1133.50,1133.25,1133.25,369,73,442.00
09/28/2005,05:38,1133.50,1133.50,1133.00,1133.00,1,19,20.00
09/28/2005,05:39,1133.00,1133.00,1133.00,1133.00,0,1,1.00
09/28/2005,05:40,1133.00,1133.00,1133.00,1133.00,0,19,19.00
09/28/2005,05:41,1133.25,1133.25,1133.25,1133.25,42,0,42.00
09/28/2005,05:42,1133.25,1133.25,1133.25,1133.25,5,0,5.00
09/28/2005,05:43,1133.25,1133.25,1133.25,1133.25,1,0,1.00
09/28/2005,05:44,1133.25,1133.25,1133.25,1133.25,14,0,14.00
09/28/2005,05:45,1133.25,1133.50,1133.00,1133.25,69,262,331.00
09/28/2005,05:46,1133.25,1133.25,1133.00,1133.00,118,1,119.00
09/28/2005,05:47,1133.00,1133.00,1133.00,1133.00,0,27,27.00
09/28/2005,05:48,1133.00,1133.25,1133.00,1133.25,20,3,23.00
09/28/2005,05:49,1133.25,1133.25,1133.00,1133.00,1,226,227.00
09/28/2005,05:50,1133.00,1133.00,1133.00,1133.00,0,33,33.00
09/28/2005,05:51,1133.00,1133.00,1133.00,1133.00,0,6,6.00
09/28/2005,05:52,1133.25,1133.25,1133.25,1133.25,4,0,4.00
09/28/2005,05:53,1133.00,1133.00,1133.00,1133.00,0,2,2.00
09/28/2005,05:54,1133.00,1133.00,1133.00,1133.00,0,8,8.00
09/28/2005,05:55,1133.00,1133.00,1132.75,1133.00,17,186,203.00
09/28/2005,05:56,1133.00,1133.00,1132.75,1132.75,1,158,159.00
09/28/2005,05:57,1132.75,1132.75,1132.75,1132.75,0,34,34.00
09/28/2005,05:58,1132.75,1132.75,1131.75,1132.25,206,770,976.00
09/28/2005,05:59,1132.50,1132.50,1132.25,1132.25,3,3,6.00
09/28/2005,06:00,1132.25,1132.25,1132.25,1132.25,0,135,135.00
09/28/2005,06:01,1132.25,1132.25,1132.25,1132.25,0,24,24.00
09/28/2005,06:02,1132.25,1132.25,1132.25,1132.25,0,180,180.00
09/28/2005,06:03,1132.25,1132.25,1132.00,1132.25,51,15,66.00
09/28/2005,06:04,1132.25,1132.25,1132.00,1132.25,190,6,196.00
09/28/2005,06:05,1132.25,1132.25,1132.25,1132.25,13,0,13.00
09/28/2005,06:06,1132.25,1132.25,1132.00,1132.00,50,2,52.00
09/28/2005,06:08,1132.00,1132.50,1132.00,1132.50,16,2,18.00
09/28/2005,06:09,1132.50,1132.50,1132.25,1132.25,103,3,106.00
09/28/2005,06:11,1132.50,1132.50,1132.50,1132.50,3,0,3.00
09/28/2005,06:12,1132.25,1132.25,1132.25,1132.25,0,5,5.00
09/28/2005,06:13,1132.25,1132.50,1132.25,1132.25,1,15,16.00
09/28/2005,06:14,1132.25,1132.50,1132.25,1132.50,2,11,13.00
09/28/2005,06:15,1132.25,1132.50,1132.25,1132.25,2,20,22.00
09/28/2005,06:16,1132.25,1132.25,1132.25,1132.25,0,15,15.00
09/28/2005,06:17,1132.25,1132.25,1132.25,1132.25,0,4,4.00
09/28/2005,06:18,1132.25,1132.25,1132.25,1132.25,0,14,14.00
09/28/2005,06:19,1132.25,1132.25,1132.25,1132.25,0,11,11.00
09/28/2005,06:20,1132.00,1132.00,1132.00,1132.00,0,1,1.00
09/28/2005,06:21,1132.25,1132.25,1132.25,1132.25,60,0,60.00
09/28/2005,06:22,1132.00,1132.25,1132.00,1132.25,22,12,34.00
09/28/2005,06:23,1132.25,1132.25,1132.00,1132.00,7,1,8.00
09/28/2005,06:24,1132.00,1132.25,1132.00,1132.25,7,2,9.00
09/28/2005,06:26,1132.25,1132.25,1132.25,1132.25,4,0,4.00
09/28/2005,06:27,1132.25,1132.25,1132.00,1132.00,22,2,24.00
09/28/2005,06:28,1132.00,1132.25,1132.00,1132.00,25,87,112.00
09/28/2005,06:29,1132.00,1132.00,1132.00,1132.00,0,2,2.00
09/28/2005,06:33,1132.00,1132.25,1132.00,1132.25,114,6,120.00
09/28/2005,06:34,1132.25,1132.50,1132.25,1132.25,15,1,16.00
09/28/2005,06:35,1132.25,1132.50,1132.25,1132.50,151,1,152.00
09/28/2005,06:36,1132.50,1132.75,1132.50,1132.50,83,18,101.00
09/28/2005,06:37,1132.75,1132.75,1132.50,1132.50,1,20,21.00
09/28/2005,06:38,1132.75,1132.75,1132.75,1132.75,21,0,21.00
09/28/2005,06:39,1132.50,1132.75,1132.50,1132.75,1,1,2.00
09/28/2005,06:40,1132.50,1132.75,1132.50,1132.75,125,7,132.00
09/28/2005,06:42,1132.50,1132.50,1132.50,1132.50,0,1,1.00
09/28/2005,06:43,1132.75,1132.75,1132.50,1132.50,1,2,3.00
09/28/2005,06:44,1132.50,1132.50,1132.50,1132.50,0,36,36.00
09/28/2005,06:45,1132.75,1132.75,1132.75,1132.75,1,0,1.00
09/28/2005,06:46,1132.50,1132.75,1132.50,1132.50,1,4,5.00
09/28/2005,06:47,1132.50,1132.50,1132.50,1132.50,0,10,10.00
09/28/2005,06:48,1132.50,1132.50,1132.50,1132.50,0,15,15.00
09/28/2005,06:49,1132.50,1132.50,1132.50,1132.50,0,357,357.00
09/28/2005,06:50,1132.50,1132.50,1132.50,1132.50,0,60,60.00
09/28/2005,06:51,1132.50,1132.50,1132.50,1132.50,0,5,5.00
09/28/2005,06:52,1132.25,1132.25,1132.25,1132.25,0,2,2.00
09/28/2005,06:54,1132.25,1132.25,1132.25,1132.25,0,5,5.00
09/28/2005,06:55,1132.25,1132.25,1132.25,1132.25,0,53,53.00
09/28/2005,06:56,1132.50,1132.50,1132.25,1132.25,34,1,35.00
09/28/2005,06:57,1132.25,1132.25,1132.00,1132.00,0,147,147.00
09/28/2005,06:58,1132.00,1132.00,1132.00,1132.00,0,2,2.00
09/28/2005,06:59,1132.00,1132.00,1132.00,1132.00,0,8,8.00
09/28/2005,07:00,1132.25,1132.25,1131.75,1131.75,24,252,276.00
09/28/2005,07:01,1131.75,1131.75,1131.75,1131.75,0,20,20.00
09/28/2005,07:02,1132.00,1132.00,1132.00,1132.00,2,0,2.00
09/28/2005,07:03,1132.00,1132.00,1131.75,1131.75,5,2,7.00
09/28/2005,07:05,1131.75,1132.00,1131.75,1132.00,2,18,20.00
09/28/2005,07:06,1131.75,1131.75,1131.50,1131.50,0,182,182.00
09/28/2005,07:07,1131.75,1131.75,1131.50,1131.75,21,22,43.00
09/28/2005,07:08,1131.75,1131.75,1131.50,1131.50,6,4,10.00
09/28/2005,07:09,1131.50,1131.50,1131.50,1131.50,0,15,15.00
09/28/2005,07:10,1131.50,1131.75,1131.25,1131.25,2,501,503.00
09/28/2005,07:11,1131.50,1131.50,1131.25,1131.50,34,2,36.00
09/28/2005,07:12,1131.50,1131.75,1131.50,1131.50,43,290,333.00
09/28/2005,07:13,1131.50,1131.75,1131.50,1131.75,12,14,26.00
09/28/2005,07:14,1131.50,1131.75,1131.50,1131.75,2,2,4.00
09/28/2005,07:15,1131.75,1131.75,1131.75,1131.75,102,0,102.00
09/28/2005,07:16,1131.50,1131.50,1131.50,1131.50,0,217,217.00
09/28/2005,07:17,1131.50,1131.75,1131.50,1131.75,3,5,8.00
09/28/2005,07:18,1131.50,1131.50,1131.00,1131.25,1,420,421.00
09/28/2005,07:19,1131.25,1131.25,1131.25,1131.25,11,0,11.00
09/28/2005,07:20,1131.25,1131.25,1130.75,1131.00,40,535,575.00
09/28/2005,07:21,1130.75,1131.00,1130.75,1131.00,226,5,231.00
09/28/2005,07:22,1131.00,1131.00,1131.00,1131.00,118,0,118.00
09/28/2005,07:23,1131.00,1131.00,1131.00,1131.00,253,0,253.00
09/28/2005,07:24,1131.00,1131.00,1131.00,1131.00,216,0,216.00
09/28/2005,07:25,1131.00,1131.00,1131.00,1131.00,102,0,102.00
09/28/2005,07:26,1131.00,1131.00,1130.75,1131.00,71,27,98.00
09/28/2005,07:27,1130.75,1131.00,1130.75,1131.00,36,5,41.00
09/28/2005,07:28,1131.00,1131.00,1131.00,1131.00,61,0,61.00
09/28/2005,07:29,1131.00,1131.00,1130.75,1131.00,3,1,4.00
09/28/2005,07:30,1130.75,1131.00,1130.50,1130.50,27,336,363.00
09/28/2005,07:31,1130.75,1132.50,1130.75,1132.00,1607,706,2313.00
09/28/2005,07:32,1132.00,1132.00,1131.50,1132.00,361,211,572.00
09/28/2005,07:33,1132.00,1132.75,1132.00,1132.50,1101,307,1408.00
09/28/2005,07:34,1132.50,1133.00,1132.25,1132.75,637,367,1004.00
09/28/2005,07:35,1132.75,1132.75,1132.50,1132.50,45,25,70.00
09/28/2005,07:36,1132.50,1132.50,1132.25,1132.25,0,176,176.00
09/28/2005,07:37,1132.25,1132.25,1132.00,1132.00,145,226,371.00
09/28/2005,07:38,1132.25,1132.25,1131.75,1131.75,6,394,400.00
09/28/2005,07:39,1131.75,1132.00,1131.50,1131.75,125,323,448.00
09/28/2005,07:40,1131.75,1131.75,1131.25,1131.50,53,139,192.00
09/28/2005,07:41,1131.50,1131.75,1131.50,1131.50,130,22,152.00
09/28/2005,07:42,1131.50,1131.75,1131.50,1131.50,1,27,28.00
09/28/2005,07:43,1131.50,1131.75,1131.50,1131.75,159,6,165.00
09/28/2005,07:44,1131.50,1131.75,1131.50,1131.50,63,8,71.00
09/28/2005,07:45,1131.75,1131.75,1131.50,1131.50,14,48,62.00
09/28/2005,07:46,1131.75,1132.00,1131.75,1131.75,178,3,181.00
09/28/2005,07:47,1131.75,1132.25,1131.75,1131.75,175,216,391.00
09/28/2005,07:48,1132.00,1132.00,1131.75,1132.00,144,4,148.00
09/28/2005,07:49,1132.00,1132.00,1132.00,1132.00,73,0,73.00
09/28/2005,07:50,1131.75,1131.75,1131.75,1131.75,0,208,208.00
09/28/2005,07:51,1131.50,1131.50,1131.50,1131.50,0,2,2.00
09/28/2005,07:52,1131.50,1131.50,1131.50,1131.50,0,1,1.00
09/28/2005,07:53,1131.50,1131.50,1131.50,1131.50,0,2,2.00
09/28/2005,07:54,1131.75,1131.75,1131.75,1131.75,195,0,195.00
09/28/2005,07:55,1132.00,1132.25,1132.00,1132.00,183,2,185.00
09/28/2005,07:56,1132.00,1132.00,1132.00,1132.00,0,26,26.00
09/28/2005,07:57,1132.00,1132.25,1132.00,1132.25,167,16,183.00
09/28/2005,07:58,1132.50,1132.50,1132.25,1132.25,7,147,154.00
09/28/2005,07:59,1132.25,1132.25,1132.25,1132.25,0,7,7.00
09/28/2005,08:00,1132.25,1132.25,1132.00,1132.00,10,6,16.00
09/28/2005,08:01,1132.25,1132.25,1132.00,1132.00,7,5,12.00
09/28/2005,08:02,1132.25,1132.25,1132.25,1132.25,5,0,5.00
09/28/2005,08:03,1132.25,1132.25,1132.00,1132.00,5,2,7.00
09/28/2005,08:04,1132.25,1132.25,1132.00,1132.00,102,5,107.00
09/28/2005,08:05,1132.25,1132.25,1132.25,1132.25,231,0,231.00
09/28/2005,08:06,1132.25,1132.25,1132.25,1132.25,6,0,6.00
09/28/2005,08:07,1132.00,1132.25,1132.00,1132.00,1,64,65.00
09/28/2005,08:08,1132.25,1132.25,1132.25,1132.25,7,0,7.00
09/28/2005,08:09,1132.00,1132.00,1132.00,1132.00,0,16,16.00
09/28/2005,08:10,1132.00,1132.00,1132.00,1132.00,0,6,6.00
09/28/2005,08:11,1132.25,1132.25,1132.00,1132.00,1,228,229.00
09/28/2005,08:12,1132.00,1132.25,1132.00,1132.25,23,28,51.00
09/28/2005,08:13,1132.25,1132.25,1132.00,1132.25,103,8,111.00
09/28/2005,08:14,1132.25,1132.25,1132.00,1132.00,3,84,87.00
09/28/2005,08:15,1132.00,1132.00,1131.75,1131.75,0,59,59.00
09/28/2005,08:16,1131.75,1132.00,1131.75,1132.00,3,1,4.00
09/28/2005,08:17,1131.75,1131.75,1131.75,1131.75,0,2,2.00
09/28/2005,08:18,1132.00,1132.00,1132.00,1132.00,1,0,1.00
09/28/2005,08:19,1131.75,1132.00,1131.75,1131.75,2,273,275.00
09/28/2005,08:20,1131.75,1132.00,1131.75,1131.75,35,8,43.00
09/28/2005,08:21,1131.75,1131.75,1131.50,1131.50,0,138,138.00
09/28/2005,08:22,1131.75,1131.75,1131.50,1131.75,42,13,55.00
09/28/2005,08:23,1131.75,1131.75,1131.50,1131.50,2,10,12.00
09/28/2005,08:24,1131.50,1131.75,1131.50,1131.50,2,55,57.00
09/28/2005,08:25,1131.50,1131.75,1131.50,1131.75,5,3,8.00
09/28/2005,08:26,1131.50,1131.75,1131.50,1131.75,108,2,110.00
09/28/2005,08:27,1131.50,1131.75,1131.50,1131.75,102,21,123.00
09/28/2005,08:28,1131.75,1131.75,1131.50,1131.50,88,4,92.00
09/28/2005,08:29,1131.50,1131.75,1131.50,1131.50,56,19,75.00
09/28/2005,08:30,1131.50,1131.75,1131.50,1131.75,35,484,519.00
09/28/2005,08:31,1131.50,1132.00,1131.50,1131.75,850,614,1464.00
09/28/2005,08:32,1131.75,1132.25,1131.25,1131.50,925,1522,2447.00
09/28/2005,08:33,1131.50,1132.00,1131.50,1131.75,1428,162,1590.00
09/28/2005,08:34,1131.75,1132.00,1131.25,1131.50,841,921,1762.00
09/28/2005,08:35,1131.50,1132.00,1131.50,1132.00,529,1235,1764.00
09/28/2005,08:36,1132.00,1132.75,1131.75,1132.50,2969,247,3216.00
09/28/2005,08:37,1132.50,1132.75,1132.25,1132.50,159,951,1110.00
09/28/2005,08:38,1132.50,1132.50,1131.75,1132.25,596,1169,1765.00
09/28/2005,08:39,1132.25,1132.50,1132.00,1132.25,1004,1170,2174.00
09/28/2005,08:40,1132.50,1132.75,1132.00,1132.50,1610,2156,3766.00
09/28/2005,08:41,1132.50,1133.00,1132.00,1132.25,2415,2258,4673.00
09/28/2005,08:42,1132.25,1132.50,1132.00,1132.00,432,841,1273.00
09/28/2005,08:43,1132.00,1132.00,1131.50,1131.75,947,1318,2265.00
09/28/2005,08:44,1131.75,1131.75,1131.25,1131.50,1612,2196,3808.00
09/28/2005,08:45,1131.50,1132.00,1131.50,1131.75,533,145,678.00
09/28/2005,08:46,1132.00,1132.50,1131.75,1132.25,1229,559,1788.00
09/28/2005,08:47,1132.25,1132.50,1131.50,1131.75,1318,1235,2553.00
09/28/2005,08:48,1132.00,1132.00,1131.25,1131.50,511,1808,2319.00
09/28/2005,08:49,1131.25,1131.75,1131.00,1131.50,594,796,1390.00
09/28/2005,08:50,1131.50,1132.00,1131.00,1131.50,2161,2326,4487.00
09/28/2005,08:51,1131.50,1132.25,1131.25,1132.25,1381,806,2187.00
09/28/2005,08:52,1132.00,1132.75,1132.00,1132.50,1920,1223,3143.00
09/28/2005,08:53,1132.75,1132.75,1131.75,1131.75,618,1041,1659.00
09/28/2005,08:54,1131.75,1132.50,1131.75,1132.50,1137,528,1665.00
09/28/2005,08:55,1132.50,1132.75,1132.25,1132.50,809,1509,2318.00
09/28/2005,08:56,1132.25,1132.75,1131.75,1132.00,746,1763,2509.00
09/28/2005,08:57,1132.00,1132.25,1131.50,1131.75,642,795,1437.00
09/28/2005,08:58,1131.75,1132.00,1131.75,1132.00,172,845,1017.00
09/28/2005,08:59,1132.00,1132.50,1131.75,1132.25,774,95,869.00
09/28/2005,09:00,1132.25,1132.50,1132.00,1132.25,616,472,1088.00
09/28/2005,09:01,1132.25,1132.50,1131.75,1132.00,411,935,1346.00
09/28/2005,09:02,1132.00,1132.75,1131.75,1132.25,1753,385,2138.00
09/28/2005,09:03,1132.25,1132.50,1132.00,1132.25,418,372,790.00
09/28/2005,09:04,1132.25,1133.00,1132.00,1132.25,2583,2280,4863.00
09/28/2005,09:05,1132.25,1132.25,1131.00,1131.25,244,3330,3574.00
09/28/2005,09:06,1131.25,1131.75,1131.00,1131.50,2147,1846,3993.00
09/28/2005,09:07,1131.50,1131.75,1131.25,1131.75,223,612,835.00
09/28/2005,09:08,1131.75,1132.00,1131.50,1132.00,1033,130,1163.00
09/28/2005,09:09,1132.00,1132.25,1131.75,1132.25,710,16,726.00
09/28/2005,09:10,1132.00,1132.25,1131.25,1131.50,1443,1436,2879.00
09/28/2005,09:11,1131.50,1131.50,1131.25,1131.25,819,415,1234.00
09/28/2005,09:12,1131.50,1132.00,1131.00,1131.75,751,697,1448.00
09/28/2005,09:13,1131.75,1132.00,1131.25,1131.75,344,368,712.00
09/28/2005,09:14,1131.75,1131.75,1131.50,1131.50,212,298,510.00
09/28/2005,09:15,1131.50,1131.50,1131.00,1131.25,963,748,1711.00
09/28/2005,09:16,1131.25,1131.75,1131.00,1131.25,430,987,1417.00
09/28/2005,09:17,1131.50,1131.75,1131.25,1131.50,703,402,1105.00
09/28/2005,09:18,1131.25,1132.00,1131.25,1132.00,2243,347,2590.00
09/28/2005,09:19,1132.00,1132.00,1131.25,1131.50,346,720,1066.00
09/28/2005,09:20,1131.50,1132.00,1131.50,1131.50,353,320,673.00
09/28/2005,09:21,1131.50,1132.25,1131.50,1132.00,918,517,1435.00
09/28/2005,09:22,1132.00,1132.75,1132.00,1132.25,1186,1163,2349.00
09/28/2005,09:23,1132.00,1132.50,1132.00,1132.25,519,526,1045.00
09/28/2005,09:24,1132.00,1132.75,1132.00,1132.25,1074,304,1378.00
09/28/2005,09:25,1132.25,1132.50,1132.00,1132.00,384,278,662.00
09/28/2005,09:26,1132.00,1132.50,1132.00,1132.00,763,457,1220.00
09/28/2005,09:27,1132.00,1132.25,1131.75,1132.00,775,1722,2497.00
09/28/2005,09:28,1132.25,1132.25,1132.00,1132.00,658,126,784.00
09/28/2005,09:29,1132.00,1132.25,1131.75,1132.00,599,678,1277.00
09/28/2005,09:30,1132.00,1132.25,1131.75,1132.00,353,71,424.00
09/28/2005,09:31,1132.00,1133.75,1131.75,1133.50,8182,3828,12010.00
09/28/2005,09:32,1133.50,1134.00,1132.50,1133.00,4547,5163,9710.00
09/28/2005,09:33,1133.25,1133.50,1132.75,1133.25,2728,1688,4416.00
09/28/2005,09:34,1133.00,1133.25,1132.25,1132.50,1320,3104,4424.00
09/28/2005,09:35,1132.50,1132.75,1132.00,1132.75,1449,2370,3819.00
09/28/2005,09:36,1132.75,1132.75,1132.25,1132.75,1113,1223,2336.00
09/28/2005,09:37,1132.75,1133.00,1132.50,1132.50,1017,2387,3404.00
09/28/2005,09:38,1132.50,1132.50,1132.00,1132.00,1207,2030,3237.00
09/28/2005,09:39,1132.25,1132.50,1131.75,1132.25,1248,2320,3568.00
09/28/2005,09:40,1132.25,1132.75,1132.00,1132.25,910,632,1542.00
09/28/2005,09:41,1132.00,1132.25,1131.75,1132.25,1599,1457,3056.00
09/28/2005,09:42,1132.25,1132.50,1131.50,1131.50,450,2521,2971.00
09/28/2005,09:43,1131.75,1132.00,1131.50,1131.75,688,1049,1737.00
09/28/2005,09:44,1131.75,1132.00,1131.50,1131.75,50,573,623.00
09/28/2005,09:45,1131.75,1132.25,1131.50,1131.75,1135,422,1557.00
09/28/2005,09:46,1132.00,1132.25,1131.75,1132.25,1129,621,1750.00
09/28/2005,09:47,1132.00,1132.50,1131.75,1132.25,1877,1228,3105.00
09/28/2005,09:48,1132.25,1132.50,1131.75,1131.75,80,618,698.00
09/28/2005,09:49,1132.00,1132.75,1131.75,1132.75,1557,455,2012.00
09/28/2005,09:50,1132.50,1132.75,1132.25,1132.75,708,290,998.00
09/28/2005,09:51,1132.75,1133.25,1132.50,1133.00,2028,914,2942.00
09/28/2005,09:52,1133.00,1133.25,1132.75,1133.00,1541,939,2480.00
09/28/2005,09:53,1133.00,1133.25,1132.75,1133.00,835,943,1778.00
09/28/2005,09:54,1133.25,1133.50,1132.75,1133.25,2822,2438,5260.00
09/28/2005,09:55,1133.50,1133.50,1132.75,1133.00,517,891,1408.00
09/28/2005,09:56,1132.75,1133.00,1132.50,1132.75,380,656,1036.00
09/28/2005,09:57,1132.75,1133.00,1132.25,1132.75,832,875,1707.00
09/28/2005,09:58,1132.75,1132.75,1132.25,1132.25,189,741,930.00
09/28/2005,09:59,1132.25,1133.00,1132.25,1132.75,871,1052,1923.00
09/28/2005,10:00,1132.50,1132.75,1132.50,1132.50,327,721,1048.00
09/28/2005,10:01,1132.50,1133.00,1132.50,1132.75,369,312,681.00
09/28/2005,10:02,1132.75,1133.00,1132.50,1132.75,1280,736,2016.00
09/28/2005,10:03,1132.75,1133.25,1132.50,1133.00,1303,397,1700.00
09/28/2005,10:04,1132.75,1133.00,1132.25,1132.25,470,867,1337.00
09/28/2005,10:05,1132.50,1132.50,1131.75,1132.00,660,2380,3040.00
09/28/2005,10:06,1132.00,1132.25,1131.75,1132.25,445,393,838.00
09/28/2005,10:07,1132.25,1132.50,1132.00,1132.25,526,35,561.00
09/28/2005,10:08,1132.25,1132.50,1132.00,1132.50,370,333,703.00
09/28/2005,10:09,1132.25,1132.50,1131.75,1132.25,294,828,1122.00
09/28/2005,10:10,1132.25,1132.25,1132.00,1132.00,180,14,194.00
09/28/2005,10:11,1132.00,1132.25,1131.75,1132.00,414,975,1389.00
09/28/2005,10:12,1132.00,1132.25,1131.75,1132.00,117,438,555.00
09/28/2005,10:13,1132.25,1132.25,1131.75,1132.25,651,480,1131.00
09/28/2005,10:14,1132.25,1132.25,1132.00,1132.25,21,729,750.00
09/28/2005,10:15,1132.25,1132.25,1132.00,1132.00,31,374,405.00
09/28/2005,10:16,1132.00,1132.25,1131.75,1132.00,187,181,368.00
09/28/2005,10:17,1132.00,1132.75,1131.75,1132.00,1072,959,2031.00
09/28/2005,10:18,1132.25,1132.25,1131.75,1131.75,324,579,903.00
09/28/2005,10:19,1131.75,1132.50,1131.75,1132.00,995,538,1533.00
09/28/2005,10:20,1132.00,1132.25,1131.75,1132.00,453,643,1096.00
09/28/2005,10:21,1131.75,1132.50,1131.75,1132.25,520,155,675.00
09/28/2005,10:22,1132.50,1132.50,1132.25,1132.25,116,366,482.00
09/28/2005,10:23,1132.25,1132.25,1132.00,1132.00,41,390,431.00
09/28/2005,10:24,1132.25,1132.50,1132.00,1132.25,448,24,472.00
09/28/2005,10:25,1132.25,1132.75,1132.00,1132.25,615,591,1206.00
09/28/2005,10:26,1132.25,1133.00,1132.25,1132.75,759,34,793.00
09/28/2005,10:27,1133.00,1133.00,1132.50,1132.50,300,822,1122.00
09/28/2005,10:28,1132.50,1133.00,1132.50,1132.50,405,418,823.00
09/28/2005,10:29,1132.50,1132.75,1132.50,1132.75,151,219,370.00
09/28/2005,10:30,1132.75,1132.75,1132.25,1132.50,379,262,641.00
09/28/2005,10:31,1132.50,1132.75,1132.25,1132.25,759,977,1736.00
09/28/2005,10:32,1132.50,1132.75,1132.25,1132.25,283,115,398.00
09/28/2005,10:33,1132.25,1132.50,1132.00,1132.25,102,877,979.00
09/28/2005,10:34,1132.25,1132.50,1131.75,1132.00,206,1370,1576.00
09/28/2005,10:35,1132.00,1132.00,1131.50,1132.00,2224,2156,4380.00
09/28/2005,10:36,1131.75,1132.00,1131.75,1131.75,99,333,432.00
09/28/2005,10:37,1132.00,1132.50,1131.75,1132.00,693,445,1138.00
09/28/2005,10:38,1132.25,1132.25,1132.00,1132.25,190,75,265.00
09/28/2005,10:39,1132.25,1132.50,1131.75,1131.75,193,310,503.00
09/28/2005,10:40,1132.00,1132.25,1131.25,1131.50,1023,2743,3766.00
09/28/2005,10:41,1131.50,1131.75,1131.00,1131.50,768,1372,2140.00
09/28/2005,10:42,1131.50,1131.75,1131.00,1131.25,821,906,1727.00
09/28/2005,10:43,1131.25,1131.25,1130.50,1130.75,1553,3968,5521.00
09/28/2005,10:44,1130.75,1130.75,1129.75,1130.25,1820,5016,6836.00
09/28/2005,10:45,1130.25,1130.50,1130.00,1130.25,1098,2984,4082.00
09/28/2005,10:46,1130.00,1130.25,1129.75,1130.00,514,1890,2404.00
09/28/2005,10:47,1130.25,1130.25,1129.50,1129.75,951,3522,4473.00
09/28/2005,10:48,1130.00,1130.00,1129.00,1129.00,2910,4596,7506.00
09/28/2005,10:49,1129.00,1129.25,1128.50,1129.00,3870,6609,10479.00
09/28/2005,10:50,1129.00,1129.00,1128.25,1128.75,2012,2533,4545.00
09/28/2005,10:51,1128.50,1129.25,1128.50,1129.25,5201,2588,7789.00
09/28/2005,10:52,1129.25,1129.25,1128.75,1129.00,1224,1505,2729.00
09/28/2005,10:53,1128.75,1129.50,1128.75,1129.25,1909,1654,3563.00
09/28/2005,10:54,1129.25,1129.75,1129.00,1129.50,1385,579,1964.00
09/28/2005,10:55,1129.50,1129.50,1129.00,1129.25,991,422,1413.00
09/28/2005,10:56,1129.25,1129.50,1129.25,1129.25,36,399,435.00
09/28/2005,10:57,1129.50,1129.75,1129.25,1129.25,990,263,1253.00
09/28/2005,10:58,1129.50,1129.75,1129.25,1129.50,857,219,1076.00
09/28/2005,10:59,1129.75,1129.75,1129.25,1129.50,103,626,729.00
09/28/2005,11:00,1129.25,1129.50,1129.00,1129.25,327,538,865.00
09/28/2005,11:01,1129.25,1129.75,1129.25,1129.75,1062,139,1201.00
09/28/2005,11:02,1129.75,1129.75,1129.25,1129.50,69,444,513.00
09/28/2005,11:03,1129.50,1129.50,1129.25,1129.25,388,40,428.00
09/28/2005,11:04,1129.25,1129.50,1129.25,1129.25,16,170,186.00
09/28/2005,11:05,1129.25,1129.50,1129.00,1129.00,184,658,842.00
09/28/2005,11:06,1129.00,1129.25,1129.00,1129.25,115,360,475.00
09/28/2005,11:07,1129.25,1129.50,1129.00,1129.25,510,399,909.00
09/28/2005,11:08,1129.25,1129.25,1128.75,1129.25,243,257,500.00
09/28/2005,11:09,1129.00,1129.25,1128.50,1128.75,943,2703,3646.00
09/28/2005,11:10,1128.75,1129.00,1128.00,1128.00,1563,3229,4792.00
09/28/2005,11:11,1128.00,1128.25,1127.00,1127.50,2586,5017,7603.00
09/28/2005,11:12,1127.50,1127.50,1126.25,1126.75,2598,6419,9017.00
09/28/2005,11:13,1126.75,1126.75,1125.75,1126.50,2950,4086,7036.00
09/28/2005,11:14,1126.50,1126.75,1126.00,1126.75,1672,806,2478.00
09/28/2005,11:15,1126.75,1126.75,1126.50,1126.75,866,221,1087.00
09/28/2005,11:16,1126.75,1127.00,1126.50,1126.50,1297,1376,2673.00
09/28/2005,11:17,1126.50,1126.75,1126.50,1126.50,330,1233,1563.00
09/28/2005,11:18,1126.50,1126.75,1126.00,1126.25,1226,1829,3055.00
09/28/2005,11:19,1126.25,1127.00,1126.00,1126.75,2336,649,2985.00
09/28/2005,11:20,1126.75,1127.00,1126.50,1126.50,1622,987,2609.00
09/28/2005,11:21,1126.75,1127.00,1126.00,1126.25,1560,2708,4268.00
09/28/2005,11:22,1126.25,1126.75,1126.25,1126.50,261,219,480.00
09/28/2005,11:23,1126.75,1127.00,1126.50,1127.00,1537,127,1664.00
09/28/2005,11:24,1127.00,1127.00,1126.75,1127.00,709,160,869.00
09/28/2005,11:25,1127.00,1127.75,1126.75,1127.00,2324,1736,4060.00
09/28/2005,11:26,1127.25,1127.25,1126.75,1127.25,510,896,1406.00
09/28/2005,11:27,1127.00,1127.50,1127.00,1127.25,630,147,777.00
09/28/2005,11:28,1127.00,1127.25,1126.75,1126.75,214,995,1209.00
09/28/2005,11:29,1127.00,1127.00,1126.75,1127.00,89,47,136.00
09/28/2005,11:30,1127.00,1127.25,1126.75,1126.75,622,287,909.00
09/28/2005,11:31,1127.00,1127.25,1126.75,1126.75,1085,339,1424.00
09/28/2005,11:32,1127.00,1127.00,1126.75,1126.75,300,7,307.00
09/28/2005,11:33,1127.00,1127.50,1126.75,1127.25,724,94,818.00
09/28/2005,11:34,1127.50,1127.50,1127.25,1127.50,258,11,269.00
09/28/2005,11:35,1127.50,1127.75,1127.25,1127.25,923,320,1243.00
09/28/2005,11:36,1127.50,1127.75,1127.25,1127.50,477,485,962.00
09/28/2005,11:37,1127.75,1127.75,1127.50,1127.50,606,91,697.00
09/28/2005,11:38,1127.75,1128.00,1127.50,1127.75,688,130,818.00
09/28/2005,11:39,1128.00,1128.00,1127.25,1127.50,188,1123,1311.00
09/28/2005,11:40,1127.50,1127.75,1127.50,1127.50,21,138,159.00
09/28/2005,11:41,1127.50,1127.75,1127.50,1127.75,94,20,114.00
09/28/2005,11:42,1127.50,1128.25,1127.50,1128.00,1536,539,2075.00
09/28/2005,11:43,1128.00,1128.00,1127.50,1127.50,153,661,814.00
09/28/2005,11:44,1127.75,1127.75,1127.50,1127.50,187,36,223.00
09/28/2005,11:45,1127.75,1128.00,1127.50,1128.00,476,33,509.00
09/28/2005,11:46,1128.00,1128.25,1127.75,1128.00,429,243,672.00
09/28/2005,11:47,1127.75,1128.00,1127.75,1128.00,104,14,118.00
09/28/2005,11:48,1128.00,1128.00,1127.50,1127.75,106,501,607.00
09/28/2005,11:49,1127.75,1127.75,1127.25,1127.25,265,388,653.00
09/28/2005,11:50,1127.25,1128.00,1127.25,1127.75,581,363,944.00
09/28/2005,11:51,1127.75,1128.00,1127.50,1127.75,457,63,520.00
09/28/2005,11:52,1127.75,1127.75,1127.25,1127.25,57,1232,1289.00
09/28/2005,11:53,1127.25,1127.75,1127.25,1127.50,270,437,707.00
09/28/2005,11:54,1127.50,1127.75,1127.25,1127.25,8,168,176.00
09/28/2005,11:55,1127.25,1127.50,1127.25,1127.50,372,21,393.00
09/28/2005,11:56,1127.50,1127.75,1127.50,1127.50,32,26,58.00
09/28/2005,11:57,1127.75,1127.75,1127.50,1127.75,8,17,25.00
09/28/2005,11:58,1127.50,1127.75,1127.25,1127.50,297,440,737.00
09/28/2005,11:59,1127.50,1128.00,1127.25,1127.75,751,136,887.00
09/28/2005,12:00,1127.50,1127.75,1127.50,1127.75,51,152,203.00
09/28/2005,12:01,1127.50,1127.75,1127.50,1127.50,38,200,238.00
09/28/2005,12:02,1127.50,1127.75,1127.50,1127.75,46,28,74.00
09/28/2005,12:03,1127.75,1127.75,1127.50,1127.75,379,6,385.00
09/28/2005,12:04,1127.50,1127.75,1127.25,1127.50,32,836,868.00
09/28/2005,12:05,1127.25,1128.00,1127.25,1127.50,416,830,1246.00
09/28/2005,12:06,1127.50,1127.75,1127.50,1127.75,71,31,102.00
09/28/2005,12:07,1127.75,1128.50,1127.75,1128.50,2489,147,2636.00
09/28/2005,12:08,1128.50,1128.50,1128.00,1128.00,189,316,505.00
09/28/2005,12:09,1128.00,1128.25,1127.50,1127.75,111,1166,1277.00
09/28/2005,12:10,1127.50,1127.75,1127.25,1127.25,45,770,815.00
09/28/2005,12:11,1127.50,1127.50,1127.25,1127.25,42,188,230.00
09/28/2005,12:12,1127.25,1127.50,1127.00,1127.00,122,989,1111.00
09/28/2005,12:13,1127.25,1127.25,1126.75,1127.25,1221,1438,2659.00
09/28/2005,12:14,1127.25,1127.25,1126.75,1127.00,84,201,285.00
09/28/2005,12:15,1127.00,1127.25,1127.00,1127.25,310,405,715.00
09/28/2005,12:16,1127.25,1127.25,1127.00,1127.25,26,48,74.00
09/28/2005,12:17,1127.25,1127.25,1127.00,1127.25,30,57,87.00
09/28/2005,12:18,1127.00,1127.25,1126.75,1127.00,449,491,940.00
09/28/2005,12:19,1127.00,1127.25,1126.75,1127.00,327,319,646.00
09/28/2005,12:20,1127.25,1127.25,1127.00,1127.25,87,40,127.00
09/28/2005,12:21,1127.25,1127.75,1127.25,1127.50,1247,598,1845.00
09/28/2005,12:22,1127.50,1127.75,1127.00,1127.00,367,914,1281.00
09/28/2005,12:23,1127.25,1127.25,1126.75,1127.00,741,825,1566.00
09/28/2005,12:24,1126.75,1127.25,1126.75,1127.00,331,1066,1397.00
09/28/2005,12:25,1126.75,1127.25,1126.50,1127.00,931,1183,2114.00
09/28/2005,12:26,1127.25,1127.50,1127.00,1127.25,606,534,1140.00
09/28/2005,12:27,1127.25,1127.25,1127.00,1127.25,579,37,616.00
09/28/2005,12:28,1127.50,1127.50,1127.25,1127.50,84,149,233.00
09/28/2005,12:29,1127.25,1127.50,1127.25,1127.25,40,400,440.00
09/28/2005,12:30,1127.25,1127.25,1126.75,1126.75,1029,965,1994.00
09/28/2005,12:31,1127.00,1127.00,1126.25,1126.50,1115,2262,3377.00
09/28/2005,12:32,1126.50,1126.75,1125.75,1125.75,167,3397,3564.00
09/28/2005,12:33,1126.00,1126.25,1125.25,1125.50,1747,4571,6318.00
09/28/2005,12:34,1125.50,1125.75,1125.00,1125.00,2126,2729,4855.00
09/28/2005,12:35,1125.00,1125.75,1125.00,1125.25,2111,761,2872.00
09/28/2005,12:36,1125.25,1125.50,1125.00,1125.00,706,1849,2555.00
09/28/2005,12:37,1125.00,1125.25,1124.75,1125.00,902,2306,3208.00
09/28/2005,12:38,1125.00,1125.50,1125.00,1125.25,802,1744,2546.00
09/28/2005,12:39,1125.50,1125.75,1125.25,1125.25,897,445,1342.00
09/28/2005,12:40,1125.50,1126.25,1125.50,1126.00,2871,776,3647.00
09/28/2005,12:41,1126.25,1126.25,1125.75,1125.75,454,726,1180.00
09/28/2005,12:42,1125.75,1126.00,1125.75,1126.00,34,186,220.00
09/28/2005,12:43,1126.00,1126.25,1125.50,1125.50,651,885,1536.00
09/28/2005,12:44,1125.50,1126.00,1125.50,1125.75,1587,111,1698.00
09/28/2005,12:45,1125.75,1126.00,1125.50,1125.75,645,1323,1968.00
09/28/2005,12:46,1125.50,1125.75,1125.25,1125.50,298,1419,1717.00
09/28/2005,12:47,1125.50,1125.50,1125.00,1125.00,169,2406,2575.00
09/28/2005,12:48,1125.00,1125.25,1124.75,1124.75,682,1552,2234.00
09/28/2005,12:49,1125.00,1125.50,1124.75,1125.50,1145,273,1418.00
09/28/2005,12:50,1125.50,1125.50,1124.50,1124.50,318,2245,2563.00
09/28/2005,12:51,1124.50,1126.00,1124.50,1126.00,3070,696,3766.00
09/28/2005,12:52,1126.00,1126.00,1125.50,1125.75,334,554,888.00
09/28/2005,12:53,1125.75,1126.25,1125.50,1126.00,1573,2642,4215.00
09/28/2005,12:54,1126.00,1126.25,1125.75,1126.00,393,166,559.00
09/28/2005,12:55,1126.25,1126.50,1126.00,1126.00,697,270,967.00
09/28/2005,12:56,1126.25,1126.50,1125.75,1126.00,643,633,1276.00
09/28/2005,12:57,1126.00,1126.25,1126.00,1126.25,293,58,351.00
09/28/2005,12:58,1126.25,1126.50,1125.75,1125.75,394,409,803.00
09/28/2005,12:59,1125.75,1126.50,1125.75,1126.25,890,129,1019.00
09/28/2005,13:00,1126.50,1126.75,1126.00,1126.75,1575,572,2147.00
09/28/2005,13:01,1126.75,1127.25,1126.25,1127.00,1832,772,2604.00
09/28/2005,13:02,1127.00,1127.25,1126.75,1127.25,1897,545,2442.00
09/28/2005,13:03,1127.25,1127.50,1127.00,1127.50,1568,400,1968.00
09/28/2005,13:04,1127.25,1127.75,1127.25,1127.50,1273,699,1972.00
09/28/2005,13:05,1127.50,1127.75,1127.25,1127.50,182,453,635.00
09/28/2005,13:06,1127.25,1127.50,1127.00,1127.00,132,709,841.00
09/28/2005,13:07,1127.25,1127.50,1126.75,1127.00,869,1175,2044.00
09/28/2005,13:08,1126.75,1127.25,1126.75,1127.00,330,359,689.00
09/28/2005,13:09,1127.00,1127.25,1126.75,1127.00,451,291,742.00
09/28/2005,13:10,1127.00,1127.25,1126.75,1127.00,496,802,1298.00
09/28/2005,13:11,1127.00,1128.25,1127.00,1128.00,3088,949,4037.00
09/28/2005,13:12,1128.00,1128.50,1128.00,1128.50,2439,1665,4104.00
09/28/2005,13:13,1128.25,1129.25,1128.00,1129.00,6194,2678,8872.00
09/28/2005,13:14,1128.75,1129.00,1128.50,1128.75,711,2028,2739.00
09/28/2005,13:15,1128.50,1128.75,1128.25,1128.75,325,1450,1775.00
09/28/2005,13:16,1128.50,1128.75,1128.00,1128.25,149,1451,1600.00
09/28/2005,13:17,1128.00,1128.50,1128.00,1128.25,1162,741,1903.00
09/28/2005,13:18,1128.25,1128.25,1128.00,1128.25,55,392,447.00
09/28/2005,13:19,1128.25,1128.25,1127.75,1127.75,169,696,865.00
09/28/2005,13:20,1128.00,1128.25,1127.75,1128.00,1016,111,1127.00
09/28/2005,13:21,1128.25,1128.50,1128.00,1128.50,405,43,448.00
09/28/2005,13:22,1128.50,1129.00,1128.00,1128.50,2503,979,3482.00
09/28/2005,13:23,1128.50,1129.50,1128.50,1129.50,3152,143,3295.00
09/28/2005,13:24,1129.25,1129.50,1129.00,1129.00,887,847,1734.00
09/28/2005,13:25,1129.00,1130.25,1129.00,1130.00,4712,1689,6401.00
09/28/2005,13:26,1130.00,1130.75,1129.75,1130.50,4162,2298,6460.00
09/28/2005,13:27,1130.50,1131.50,1130.25,1131.25,4788,3537,8325.00
09/28/2005,13:28,1131.00,1131.25,1130.50,1130.75,1105,2317,3422.00
09/28/2005,13:29,1130.75,1132.25,1130.75,1132.25,7745,2138,9883.00
09/28/2005,13:30,1132.25,1132.75,1132.00,1132.00,4944,5844,10788.00
09/28/2005,13:31,1132.25,1132.50,1131.25,1131.75,4429,4640,9069.00
09/28/2005,13:32,1131.75,1131.75,1131.25,1131.25,1485,751,2236.00
09/28/2005,13:33,1131.25,1131.50,1131.00,1131.50,1904,1689,3593.00
09/28/2005,13:34,1131.25,1131.75,1131.00,1131.50,1604,746,2350.00
09/28/2005,13:35,1131.50,1132.00,1131.25,1131.50,1379,1129,2508.00
09/28/2005,13:36,1131.25,1131.50,1131.00,1131.00,701,651,1352.00
09/28/2005,13:37,1131.00,1131.25,1131.00,1131.00,43,411,454.00
09/28/2005,13:38,1131.00,1131.25,1130.75,1130.75,762,1164,1926.00
09/28/2005,13:39,1130.75,1131.50,1130.75,1131.25,618,166,784.00
09/28/2005,13:40,1131.25,1131.50,1131.00,1131.00,527,470,997.00
09/28/2005,13:41,1131.00,1131.25,1130.75,1130.75,403,1016,1419.00
09/28/2005,13:42,1131.00,1131.00,1130.75,1130.75,92,51,143.00
09/28/2005,13:43,1130.75,1131.75,1130.75,1131.25,2349,347,2696.00
09/28/2005,13:44,1131.50,1132.50,1131.00,1132.00,4384,1424,5808.00
09/28/2005,13:45,1132.00,1132.25,1131.25,1131.50,570,902,1472.00
09/28/2005,13:46,1131.25,1131.50,1131.00,1131.00,585,973,1558.00
09/28/2005,13:47,1131.00,1131.25,1130.50,1130.50,321,1208,1529.00
09/28/2005,13:48,1130.50,1130.75,1130.50,1130.50,977,150,1127.00
09/28/2005,13:49,1130.75,1131.00,1130.50,1131.00,457,84,541.00
09/28/2005,13:50,1131.00,1131.25,1130.75,1131.25,1117,701,1818.00
09/28/2005,13:51,1131.25,1131.25,1130.75,1131.00,67,568,635.00
09/28/2005,13:52,1131.00,1131.50,1130.75,1131.50,673,24,697.00
09/28/2005,13:53,1131.25,1131.50,1130.75,1131.00,297,815,1112.00
09/28/2005,13:54,1131.25,1131.25,1131.00,1131.00,41,130,171.00
09/28/2005,13:55,1131.25,1131.25,1130.75,1131.00,265,384,649.00
09/28/2005,13:56,1131.00,1131.50,1131.00,1131.25,404,272,676.00
09/28/2005,13:57,1131.25,1131.75,1131.00,1131.50,931,88,1019.00
09/28/2005,13:58,1131.50,1131.75,1131.00,1131.00,503,797,1300.00
09/28/2005,13:59,1131.00,1131.25,1131.00,1131.00,15,157,172.00
09/28/2005,14:00,1131.00,1131.75,1131.00,1131.00,1463,1078,2541.00
09/28/2005,14:01,1131.00,1132.00,1131.00,1132.00,2403,1438,3841.00
09/28/2005,14:02,1131.75,1132.25,1131.50,1131.75,2099,1626,3725.00
09/28/2005,14:03,1131.75,1132.00,1131.25,1131.50,961,284,1245.00
09/28/2005,14:04,1131.50,1131.75,1130.75,1131.25,667,2015,2682.00
09/28/2005,14:05,1131.00,1131.50,1131.00,1131.25,348,203,551.00
09/28/2005,14:06,1131.00,1131.50,1130.75,1131.00,1287,955,2242.00
09/28/2005,14:07,1131.00,1131.25,1130.75,1131.00,394,541,935.00
09/28/2005,14:08,1131.25,1131.25,1130.75,1130.75,84,224,308.00
09/28/2005,14:09,1131.00,1131.25,1130.75,1131.25,370,116,486.00
09/28/2005,14:10,1131.00,1131.25,1131.00,1131.25,129,253,382.00
09/28/2005,14:11,1131.25,1131.25,1131.00,1131.25,978,91,1069.00
09/28/2005,14:12,1131.00,1131.50,1131.00,1131.25,1173,514,1687.00
09/28/2005,14:13,1131.50,1131.75,1131.25,1131.50,565,194,759.00
09/28/2005,14:14,1131.50,1131.75,1131.00,1131.50,306,764,1070.00
09/28/2005,14:15,1131.25,1131.25,1131.00,1131.25,647,342,989.00
09/28/2005,14:16,1131.00,1131.75,1131.00,1131.75,1368,773,2141.00
09/28/2005,14:17,1131.50,1131.50,1131.25,1131.50,42,263,305.00
09/28/2005,14:18,1131.25,1131.50,1131.25,1131.25,27,20,47.00
09/28/2005,14:19,1131.50,1131.50,1130.75,1130.75,434,1417,1851.00
09/28/2005,14:20,1130.75,1131.00,1130.50,1130.50,488,1275,1763.00
09/28/2005,14:21,1130.50,1130.75,1130.25,1130.75,657,1429,2086.00
09/28/2005,14:22,1130.75,1131.00,1130.00,1130.25,879,1877,2756.00
09/28/2005,14:23,1130.25,1130.50,1130.00,1130.25,712,21,733.00
09/28/2005,14:24,1130.50,1130.75,1130.00,1130.00,413,716,1129.00
09/28/2005,14:25,1130.00,1130.25,1129.75,1130.00,1010,1466,2476.00
09/28/2005,14:26,1130.00,1130.50,1130.00,1130.25,947,659,1606.00
09/28/2005,14:27,1130.25,1130.75,1130.00,1130.25,1414,218,1632.00
09/28/2005,14:28,1130.25,1130.50,1130.25,1130.25,302,174,476.00
09/28/2005,14:29,1130.25,1130.50,1130.25,1130.50,4,277,281.00
09/28/2005,14:30,1130.25,1130.50,1130.25,1130.50,412,162,574.00
09/28/2005,14:31,1130.25,1131.25,1130.25,1131.00,1983,502,2485.00
09/28/2005,14:32,1131.00,1131.75,1131.00,1131.75,2385,764,3149.00
09/28/2005,14:33,1131.75,1131.75,1131.25,1131.25,110,854,964.00
09/28/2005,14:34,1131.50,1131.75,1131.25,1131.75,562,204,766.00
09/28/2005,14:35,1131.75,1131.75,1131.50,1131.50,61,65,126.00
09/28/2005,14:36,1131.75,1131.75,1131.50,1131.50,123,156,279.00
09/28/2005,14:37,1131.50,1131.50,1131.25,1131.25,26,1387,1413.00
09/28/2005,14:38,1131.25,1131.50,1131.00,1131.00,587,497,1084.00
09/28/2005,14:39,1131.00,1131.25,1130.50,1130.50,137,1529,1666.00
09/28/2005,14:40,1130.50,1130.75,1130.25,1130.50,391,1735,2126.00
09/28/2005,14:41,1130.50,1130.75,1129.75,1130.00,800,3671,4471.00
09/28/2005,14:42,1130.00,1130.00,1129.50,1129.50,519,1333,1852.00
09/28/2005,14:43,1129.50,1129.75,1129.25,1129.75,1297,2198,3495.00
09/28/2005,14:44,1129.75,1130.75,1129.50,1130.50,3196,660,3856.00
09/28/2005,14:45,1130.50,1130.75,1130.25,1130.50,897,1507,2404.00
09/28/2005,14:46,1130.25,1130.50,1130.00,1130.50,728,562,1290.00
09/28/2005,14:47,1130.50,1130.75,1130.00,1130.25,1306,787,2093.00
09/28/2005,14:48,1130.00,1130.25,1129.50,1129.75,490,1250,1740.00
09/28/2005,14:49,1129.75,1130.00,1129.75,1129.75,31,294,325.00
09/28/2005,14:50,1130.00,1130.00,1129.75,1130.00,769,42,811.00
09/28/2005,14:51,1130.25,1130.25,1129.75,1129.75,145,500,645.00
09/28/2005,14:52,1129.75,1130.25,1129.75,1130.00,780,155,935.00
09/28/2005,14:53,1130.00,1130.25,1129.75,1130.25,637,460,1097.00
09/28/2005,14:54,1130.25,1130.25,1129.75,1130.00,970,623,1593.00
09/28/2005,14:55,1130.00,1130.25,1129.75,1130.00,1235,315,1550.00
09/28/2005,14:56,1129.75,1130.00,1129.50,1129.75,372,784,1156.00
09/28/2005,14:57,1130.00,1130.00,1129.50,1129.75,545,1508,2053.00
09/28/2005,14:58,1130.00,1130.00,1129.50,1129.75,183,865,1048.00
09/28/2005,14:59,1129.50,1129.75,1129.25,1129.25,555,1241,1796.00
09/28/2005,15:00,1129.25,1130.00,1129.25,1129.50,3027,3708,6735.00
09/28/2005,15:01,1129.50,1129.75,1129.25,1129.75,3960,1596,5556.00
09/28/2005,15:02,1129.75,1130.25,1129.75,1130.00,2520,1428,3948.00
09/28/2005,15:03,1130.00,1130.00,1129.25,1129.50,857,2559,3416.00
09/28/2005,15:04,1129.75,1130.00,1129.50,1130.00,536,77,613.00
09/28/2005,15:05,1130.00,1130.00,1129.50,1129.75,573,643,1216.00
09/28/2005,15:06,1129.75,1130.00,1129.50,1129.50,412,660,1072.00
09/28/2005,15:07,1129.75,1129.75,1129.25,1129.75,878,1170,2048.00
09/28/2005,15:08,1129.75,1129.75,1129.25,1129.50,812,335,1147.00
09/28/2005,15:09,1129.50,1129.75,1129.00,1129.25,272,2007,2279.00
09/28/2005,15:10,1129.00,1129.25,1129.00,1129.00,697,296,993.00
09/28/2005,15:11,1129.00,1129.50,1129.00,1129.00,888,613,1501.00
09/28/2005,15:12,1129.25,1129.75,1129.00,1129.50,1807,241,2048.00
09/28/2005,15:13,1129.50,1130.00,1129.50,1130.00,1239,60,1299.00
09/28/2005,15:14,1130.00,1130.00,1129.75,1130.00,269,141,410.00
09/28/2005,15:15,1129.75,1130.25,1129.50,1129.75,4018,2718,6736.00
09/28/2005,15:16,1129.50,1129.75,1129.50,1129.50,26,345,371.00
09/28/2005,15:31,1129.50,1129.50,1129.00,1129.00,11,369,380.00
09/28/2005,15:32,1129.00,1129.75,1129.00,1129.50,611,94,705.00
09/28/2005,15:33,1129.50,1129.75,1129.50,1129.50,20,69,89.00
09/28/2005,15:34,1129.50,1129.75,1129.50,1129.75,22,37,59.00
09/28/2005,15:35,1129.75,1129.75,1129.75,1129.75,105,0,105.00
09/28/2005,15:36,1129.75,1130.00,1129.75,1129.75,101,72,173.00
09/28/2005,15:37,1130.00,1130.00,1130.00,1130.00,40,0,40.00
09/28/2005,15:38,1130.00,1130.25,1130.00,1130.25,467,0,467.00
09/28/2005,15:39,1130.00,1130.25,1130.00,1130.00,5,46,51.00
09/28/2005,15:40,1130.00,1130.00,1130.00,1130.00,0,128,128.00
09/28/2005,15:41,1129.75,1129.75,1129.75,1129.75,0,4,4.00
09/28/2005,15:44,1129.75,1130.00,1129.75,1130.00,3,7,10.00
09/28/2005,15:45,1130.00,1130.00,1130.00,1130.00,5,0,5.00
09/28/2005,15:48,1130.00,1130.00,1129.75,1130.00,4,1,5.00
09/28/2005,15:49,1129.75,1129.75,1129.75,1129.75,0,2,2.00
09/28/2005,15:50,1129.75,1129.75,1129.75,1129.75,0,20,20.00
09/28/2005,15:51,1130.00,1130.00,1129.75,1129.75,1,5,6.00
09/28/2005,15:52,1129.75,1129.75,1129.75,1129.75,0,1,1.00
09/28/2005,15:54,1129.75,1129.75,1129.75,1129.75,0,10,10.00
09/28/2005,15:56,1129.75,1129.75,1129.75,1129.75,0,10,10.00
09/28/2005,15:57,1130.00,1130.00,1130.00,1130.00,10,0,10.00
09/28/2005,15:58,1130.00,1130.00,1130.00,1130.00,182,0,182.00
09/28/2005,15:59,1130.00,1130.00,1130.00,1130.00,36,0,36.00
09/28/2005,16:00,1130.00,1130.00,1130.00,1130.00,31,0,31.00
09/28/2005,17:01,1130.00,1130.00,1129.75,1129.75,0,28,28.00
09/28/2005,17:02,1130.00,1130.00,1129.75,1130.00,2,1,3.00
09/28/2005,17:03,1130.00,1130.25,1130.00,1130.25,31,0,31.00
09/28/2005,17:04,1130.25,1130.25,1130.25,1130.25,2,0,2.00
09/28/2005,17:05,1130.00,1130.00,1130.00,1130.00,0,59,59.00
09/28/2005,17:06,1130.00,1130.00,1130.00,1130.00,0,25,25.00
09/28/2005,17:07,1130.00,1130.00,1130.00,1130.00,0,2,2.00
09/28/2005,17:08,1130.00,1130.00,1130.00,1130.00,0,1,1.00
09/28/2005,17:10,1130.00,1130.00,1130.00,1130.00,0,11,11.00
09/28/2005,17:11,1130.00,1130.00,1130.00,1130.00,0,11,11.00
09/28/2005,17:12,1129.75,1130.00,1129.75,1130.00,1,2,3.00
09/28/2005,17:13,1129.75,1130.25,1129.75,1130.25,7,4,11.00
09/28/2005,17:14,1130.00,1130.00,1130.00,1130.00,0,6,6.00
09/28/2005,17:15,1130.00,1130.00,1130.00,1130.00,0,6,6.00
09/28/2005,17:23,1129.75,1129.75,1129.75,1129.75,0,170,170.00
09/28/2005,17:24,1130.00,1130.00,1130.00,1130.00,4,0,4.00
09/28/2005,17:27,1130.00,1130.00,1130.00,1130.00,1,0,1.00
09/28/2005,17:28,1129.75,1129.75,1129.75,1129.75,0,76,76.00
09/28/2005,17:29,1129.75,1129.75,1129.75,1129.75,0,2,2.00
09/28/2005,17:31,1129.50,1129.50,1129.50,1129.50,0,29,29.00
09/28/2005,17:32,1129.75,1129.75,1129.50,1129.50,17,24,41.00
09/28/2005,17:33,1129.50,1129.50,1129.50,1129.50,0,24,24.00
09/28/2005,17:34,1129.50,1129.50,1129.50,1129.50,0,29,29.00
09/28/2005,17:35,1129.50,1129.75,1129.50,1129.75,100,250,350.00
09/28/2005,17:36,1129.50,1129.75,1129.50,1129.75,15,12,27.00
09/28/2005,17:37,1129.75,1129.75,1129.75,1129.75,46,0,46.00
09/28/2005,17:38,1129.75,1129.75,1129.50,1129.50,89,1,90.00
09/28/2005,17:39,1129.75,1129.75,1129.75,1129.75,28,0,28.00
09/28/2005,17:40,1129.75,1129.75,1129.75,1129.75,44,0,44.00
09/28/2005,17:41,1129.75,1129.75,1129.75,1129.75,22,0,22.00
09/28/2005,17:42,1129.75,1129.75,1129.75,1129.75,26,0,26.00
09/28/2005,17:43,1129.75,1129.75,1129.75,1129.75,36,0,36.00
09/28/2005,17:44,1129.75,1129.75,1129.75,1129.75,24,0,24.00
09/28/2005,17:45,1129.75,1129.75,1129.50,1129.50,11,14,25.00
09/28/2005,17:46,1129.75,1129.75,1129.50,1129.50,16,12,28.00
09/28/2005,17:47,1129.50,1129.50,1129.25,1129.25,0,282,282.00
09/28/2005,17:48,1129.25,1129.25,1129.25,1129.25,0,26,26.00
09/28/2005,17:49,1129.25,1129.25,1129.25,1129.25,0,24,24.00
09/28/2005,17:50,1129.25,1129.50,1129.25,1129.50,8,24,32.00
09/28/2005,17:51,1129.50,1129.50,1129.25,1129.25,1,24,25.00
09/28/2005,17:52,1129.25,1129.25,1129.25,1129.25,0,15,15.00
09/28/2005,17:53,1129.25,1129.25,1129.25,1129.25,0,20,20.00
09/28/2005,17:55,1129.50,1129.75,1129.50,1129.75,205,0,205.00
09/28/2005,17:56,1129.75,1129.75,1129.75,1129.75,7,0,7.00
09/28/2005,17:57,1129.75,1129.75,1129.75,1129.75,10,0,10.00
09/28/2005,18:00,1129.75,1129.75,1129.75,1129.75,23,0,23.00
09/28/2005,18:03,1129.75,1129.75,1129.75,1129.75,1,0,1.00
09/28/2005,18:11,1129.75,1129.75,1129.50,1129.50,1,1,2.00
09/28/2005,18:16,1129.50,1129.50,1129.50,1129.50,0,1,1.00
09/28/2005,18:24,1129.50,1129.50,1129.50,1129.50,0,1,1.00
09/28/2005,18:25,1129.50,1129.50,1129.50,1129.50,0,5,5.00
09/28/2005,18:28,1129.75,1129.75,1129.75,1129.75,16,0,16.00
09/28/2005,18:29,1129.75,1129.75,1129.75,1129.75,4,0,4.00
09/28/2005,18:31,1129.75,1129.75,1129.75,1129.75,2,0,2.00
09/28/2005,18:32,1129.75,1129.75,1129.75,1129.75,1,0,1.00
09/28/2005,18:33,1129.75,1129.75,1129.75,1129.75,1,0,1.00
09/28/2005,18:34,1129.75,1129.75,1129.75,1129.75,2,0,2.00
09/28/2005,18:35,1129.75,1129.75,1129.75,1129.75,1,0,1.00
09/28/2005,18:36,1129.75,1129.75,1129.75,1129.75,32,0,32.00
09/28/2005,18:37,1129.75,1129.75,1129.75,1129.75,1,0,1.00
09/28/2005,18:41,1129.75,1129.75,1129.75,1129.75,1,0,1.00
09/28/2005,18:42,1129.75,1129.75,1129.75,1129.75,1,0,1.00
09/28/2005,18:43,1129.75,1129.75,1129.75,1129.75,9,0,9.00
09/28/2005,18:48,1130.00,1130.00,1130.00,1130.00,32,0,32.00
09/28/2005,18:49,1130.00,1130.00,1130.00,1130.00,102,0,102.00
09/28/2005,18:50,1130.00,1130.00,1130.00,1130.00,7,0,7.00
09/28/2005,18:52,1130.00,1130.00,1130.00,1130.00,10,0,10.00
09/28/2005,18:57,1129.75,1129.75,1129.75,1129.75,0,1,1.00
09/28/2005,18:59,1130.25,1130.25,1130.25,1130.25,85,0,85.00
09/28/2005,19:00,1130.00,1130.25,1130.00,1130.25,100,11,111.00
09/28/2005,19:01,1130.25,1130.25,1130.00,1130.00,6,10,16.00
09/28/2005,19:02,1130.00,1130.25,1130.00,1130.25,10,9,19.00
09/28/2005,19:03,1130.00,1130.00,1130.00,1130.00,0,10,10.00
09/28/2005,19:04,1130.00,1130.00,1130.00,1130.00,0,20,20.00
09/28/2005,19:06,1130.00,1130.00,1130.00,1130.00,0,24,24.00
09/28/2005,19:09,1129.75,1129.75,1129.75,1129.75,0,27,27.00
09/28/2005,19:10,1129.75,1130.00,1129.75,1130.00,2,4,6.00
09/28/2005,19:12,1129.75,1129.75,1129.75,1129.75,0,27,27.00
09/28/2005,19:13,1130.00,1130.00,1130.00,1130.00,26,0,26.00
09/28/2005,19:14,1130.25,1130.25,1130.25,1130.25,1,0,1.00
09/28/2005,19:15,1130.00,1130.25,1130.00,1130.25,1,40,41.00
09/28/2005,19:16,1130.25,1130.25,1130.00,1130.00,10,7,17.00
09/28/2005,19:18,1130.25,1130.25,1130.00,1130.25,54,4,58.00
09/28/2005,19:19,1130.00,1130.25,1130.00,1130.25,1,4,5.00
09/28/2005,19:32,1130.00,1130.00,1130.00,1130.00,0,10,10.00
09/28/2005,19:34,1130.00,1130.00,1130.00,1130.00,0,20,20.00
09/28/2005,19:35,1130.00,1130.00,1130.00,1130.00,0,27,27.00
09/28/2005,19:38,1129.75,1129.75,1129.75,1129.75,0,1,1.00
09/28/2005,19:39,1130.00,1130.00,1130.00,1130.00,3,0,3.00
09/28/2005,19:40,1130.00,1130.00,1130.00,1130.00,1,0,1.00
09/28/2005,19:41,1130.00,1130.00,1130.00,1130.00,1,0,1.00
09/28/2005,19:46,1130.00,1130.00,1130.00,1130.00,1,0,1.00
09/28/2005,19:48,1130.00,1130.00,1130.00,1130.00,5,0,5.00
09/28/2005,19:51,1130.00,1130.00,1130.00,1130.00,4,0,4.00
09/28/2005,19:52,1130.00,1130.00,1130.00,1130.00,7,0,7.00
09/28/2005,20:04,1129.75,1129.75,1129.75,1129.75,0,1,1.00
09/28/2005,20:08,1129.75,1129.75,1129.75,1129.75,0,1,1.00
09/28/2005,20:13,1129.75,1129.75,1129.75,1129.75,0,12,12.00
09/28/2005,20:14,1129.75,1129.75,1129.75,1129.75,0,3,3.00
09/28/2005,20:17,1130.00,1130.00,1130.00,1130.00,5,0,5.00
09/28/2005,20:23,1130.00,1130.00,1130.00,1130.00,2,0,2.00
09/28/2005,20:24,1130.00,1130.00,1130.00,1130.00,1,0,1.00
09/28/2005,20:26,1129.75,1129.75,1129.75,1129.75,0,1,1.00
09/28/2005,20:29,1129.75,1129.75,1129.75,1129.75,0,5,5.00
09/28/2005,20:32,1130.00,1130.00,1130.00,1130.00,1,0,1.00
09/28/2005,20:42,1129.75,1129.75,1129.75,1129.75,0,20,20.00
09/28/2005,20:48,1130.00,1130.00,1130.00,1130.00,1,0,1.00
09/28/2005,20:51,1129.75,1129.75,1129.75,1129.75,0,1,1.00
09/28/2005,20:53,1129.75,1129.75,1129.75,1129.75,0,1,1.00
09/28/2005,20:56,1129.75,1129.75,1129.75,1129.75,0,2,2.00
09/28/2005,21:03,1130.00,1130.00,1130.00,1130.00,1,0,1.00
09/28/2005,21:09,1130.00,1130.00,1130.00,1130.00,5,0,5.00
09/28/2005,21:14,1130.00,1130.00,1130.00,1130.00,1,0,1.00
09/28/2005,21:18,1129.75,1129.75,1129.75,1129.75,0,1,1.00
09/28/2005,21:19,1130.00,1130.00,1130.00,1130.00,5,0,5.00
09/28/2005,21:20,1130.00,1130.00,1130.00,1130.00,5,0,5.00
09/28/2005,21:22,1130.00,1130.00,1130.00,1130.00,1,0,1.00
09/28/2005,21:25,1130.00,1130.00,1130.00,1130.00,30,0,30.00
09/28/2005,21:26,1130.00,1130.00,1130.00,1130.00,9,0,9.00
09/28/2005,21:31,1130.00,1130.00,1130.00,1130.00,1,0,1.00
09/28/2005,21:36,1130.00,1130.00,1130.00,1130.00,7,0,7.00
09/28/2005,21:40,1130.00,1130.25,1130.00,1130.25,6,0,6.00
09/28/2005,21:41,1130.00,1130.00,1130.00,1130.00,0,10,10.00
09/28/2005,21:42,1130.00,1130.00,1130.00,1130.00,0,16,16.00
09/28/2005,21:43,1130.00,1130.00,1130.00,1130.00,0,2,2.00
09/28/2005,21:45,1130.00,1130.00,1130.00,1130.00,0,2,2.00
09/28/2005,21:49,1130.25,1130.25,1130.25,1130.25,2,0,2.00
09/28/2005,21:52,1130.00,1130.00,1130.00,1130.00,0,1,1.00
09/28/2005,21:57,1130.00,1130.00,1130.00,1130.00,0,1,1.00
09/28/2005,22:02,1130.25,1130.25,1130.00,1130.00,8,1,9.00
09/28/2005,22:03,1130.00,1130.00,1130.00,1130.00,0,1,1.00
09/28/2005,22:06,1130.00,1130.00,1130.00,1130.00,0,35,35.00
09/28/2005,22:10,1129.75,1129.75,1129.75,1129.75,0,1,1.00
09/28/2005,22:12,1129.75,1129.75,1129.75,1129.75,0,1,1.00
09/28/2005,22:33,1130.00,1130.00,1130.00,1130.00,1,0,1.00
09/28/2005,22:36,1130.00,1130.00,1130.00,1130.00,9,0,9.00
09/28/2005,22:37,1130.00,1130.00,1130.00,1130.00,3,0,3.00
09/28/2005,22:41,1130.25,1130.25,1130.25,1130.25,2,0,2.00
09/28/2005,22:43,1130.25,1130.25,1130.25,1130.25,1,0,1.00
09/28/2005,22:46,1130.25,1130.25,1130.25,1130.25,1,0,1.00
09/28/2005,22:49,1130.00,1130.00,1130.00,1130.00,0,2,2.00
09/28/2005,22:56,1130.25,1130.25,1130.25,1130.25,1,0,1.00
09/28/2005,22:59,1130.25,1130.25,1130.25,1130.25,1,0,1.00
09/28/2005,23:09,1130.25,1130.25,1130.25,1130.25,35,0,35.00
09/28/2005,23:10,1130.00,1130.00,1130.00,1130.00,0,1,1.00
09/28/2005,23:11,1130.25,1130.25,1130.25,1130.25,5,0,5.00
09/28/2005,23:16,1130.25,1130.25,1130.25,1130.25,1,0,1.00
09/28/2005,23:18,1130.25,1130.25,1130.25,1130.25,25,0,25.00
09/28/2005,23:19,1130.25,1130.25,1130.25,1130.25,1,0,1.00
09/28/2005,23:22,1130.25,1130.25,1130.25,1130.25,7,0,7.00
09/28/2005,23:23,1130.25,1130.25,1130.25,1130.25,51,0,51.00
09/28/2005,23:27,1130.25,1130.25,1130.25,1130.25,1,0,1.00
09/28/2005,23:33,1130.50,1130.50,1130.50,1130.50,60,0,60.00
09/28/2005,23:34,1130.50,1130.50,1130.50,1130.50,149,0,149.00
09/28/2005,23:35,1130.50,1130.75,1130.50,1130.75,11,0,11.00
09/28/2005,23:37,1130.75,1130.75,1130.75,1130.75,6,0,6.00
09/28/2005,23:38,1130.50,1130.50,1130.50,1130.50,0,1,1.00
09/28/2005,23:40,1130.75,1130.75,1130.75,1130.75,1,0,1.00
09/28/2005,23:41,1130.75,1130.75,1130.75,1130.75,3,0,3.00
09/28/2005,23:48,1130.50,1130.75,1130.50,1130.75,7,4,11.00
09/28/2005,23:51,1130.75,1130.75,1130.75,1130.75,1,0,1.00
09/28/2005,23:57,1130.75,1130.75,1130.75,1130.75,1,0,1.00
09/29/2005,00:00,1130.75,1130.75,1130.75,1130.75,1,0,1.00
09/29/2005,00:03,1130.75,1130.75,1130.75,1130.75,2,0,2.00
09/29/2005,00:09,1130.50,1130.50,1130.50,1130.50,0,1,1.00
09/29/2005,00:10,1130.50,1130.50,1130.50,1130.50,0,1,1.00
09/29/2005,00:16,1130.75,1130.75,1130.75,1130.75,100,0,100.00
09/29/2005,00:19,1130.75,1130.75,1130.50,1130.50,20,1,21.00
09/29/2005,00:26,1130.75,1130.75,1130.75,1130.75,9,0,9.00
09/29/2005,00:29,1130.75,1130.75,1130.75,1130.75,2,0,2.00
09/29/2005,00:31,1130.75,1130.75,1130.75,1130.75,1,0,1.00
09/29/2005,00:32,1130.75,1130.75,1130.75,1130.75,1,0,1.00
09/29/2005,00:44,1130.75,1130.75,1130.75,1130.75,1,0,1.00
09/29/2005,00:45,1130.75,1130.75,1130.75,1130.75,1,0,1.00
09/29/2005,00:46,1130.75,1130.75,1130.75,1130.75,9,0,9.00
09/29/2005,00:47,1130.75,1130.75,1130.75,1130.75,1,0,1.00
09/29/2005,00:48,1130.50,1130.50,1130.50,1130.50,0,3,3.00
09/29/2005,00:53,1130.75,1130.75,1130.75,1130.75,55,0,55.00
09/29/2005,00:54,1131.00,1131.00,1131.00,1131.00,4,0,4.00
09/29/2005,00:56,1131.00,1131.00,1131.00,1131.00,4,0,4.00
09/29/2005,01:01,1131.00,1131.25,1131.00,1131.00,150,3,153.00
09/29/2005,01:06,1131.25,1131.50,1131.25,1131.50,81,48,129.00
09/29/2005,01:07,1131.25,1131.25,1131.25,1131.25,0,1,1.00
09/29/2005,01:09,1131.25,1131.50,1131.25,1131.50,1,1,2.00
09/29/2005,01:10,1131.25,1131.25,1131.25,1131.25,0,3,3.00
09/29/2005,01:12,1131.25,1131.25,1131.25,1131.25,0,2,2.00
09/29/2005,01:13,1131.25,1131.25,1131.25,1131.25,0,2,2.00
09/29/2005,01:18,1131.25,1131.25,1131.25,1131.25,0,1,1.00
09/29/2005,01:19,1131.50,1131.75,1131.50,1131.75,308,0,308.00
09/29/2005,01:21,1131.75,1131.75,1131.75,1131.75,1,0,1.00
09/29/2005,01:23,1131.75,1131.75,1131.75,1131.75,10,0,10.00
09/29/2005,01:24,1131.75,1131.75,1131.75,1131.75,1,0,1.00
09/29/2005,01:27,1131.50,1131.50,1131.50,1131.50,0,10,10.00
09/29/2005,01:28,1131.50,1131.75,1131.50,1131.75,18,15,33.00
09/29/2005,01:29,1131.75,1131.75,1131.75,1131.75,281,0,281.00
09/29/2005,01:31,1131.50,1131.50,1131.50,1131.50,0,101,101.00
09/29/2005,01:32,1131.50,1131.50,1131.00,1131.25,10,99,109.00
09/29/2005,01:33,1131.00,1131.00,1131.00,1131.00,0,37,37.00
09/29/2005,01:34,1131.00,1131.00,1131.00,1131.00,0,80,80.00
09/29/2005,01:35,1131.00,1131.00,1131.00,1131.00,0,1,1.00
09/29/2005,01:36,1131.25,1131.25,1131.25,1131.25,4,0,4.00
09/29/2005,01:37,1131.25,1131.25,1131.25,1131.25,1,0,1.00
09/29/2005,01:40,1131.25,1131.25,1131.25,1131.25,1,0,1.00
09/29/2005,01:43,1131.25,1131.25,1131.25,1131.25,20,0,20.00
09/29/2005,01:44,1131.25,1131.25,1131.25,1131.25,1,0,1.00
09/29/2005,01:45,1131.50,1131.50,1131.50,1131.50,6,0,6.00
09/29/2005,01:47,1131.50,1131.50,1131.50,1131.50,2,0,2.00
09/29/2005,01:48,1131.50,1131.75,1131.50,1131.75,49,0,49.00
09/29/2005,01:49,1131.50,1131.50,1131.50,1131.50,0,4,4.00
09/29/2005,01:52,1131.50,1131.50,1131.50,1131.50,0,20,20.00
09/29/2005,01:54,1131.50,1131.50,1131.25,1131.25,0,7,7.00
09/29/2005,01:55,1131.25,1131.25,1131.25,1131.25,0,1,1.00
09/29/2005,01:56,1131.25,1131.25,1131.25,1131.25,0,4,4.00
09/29/2005,01:57,1131.50,1131.50,1131.50,1131.50,7,0,7.00
09/29/2005,01:58,1131.75,1131.75,1131.50,1131.50,2,3,5.00
09/29/2005,01:59,1131.75,1131.75,1131.75,1131.75,1,0,1.00
09/29/2005,02:00,1131.75,1131.75,1131.75,1131.75,2,0,2.00
09/29/2005,02:01,1131.75,1131.75,1131.75,1131.75,5,0,5.00
09/29/2005,02:02,1131.75,1131.75,1131.50,1131.50,1,32,33.00
09/29/2005,02:03,1131.50,1131.50,1131.25,1131.25,0,34,34.00
09/29/2005,02:04,1131.25,1131.25,1131.00,1131.00,0,70,70.00
09/29/2005,02:05,1131.25,1131.25,1131.25,1131.25,1,0,1.00
09/29/2005,02:06,1131.25,1131.25,1131.00,1131.00,1,58,59.00
09/29/2005,02:07,1131.00,1131.25,1131.00,1131.25,1,36,37.00
09/29/2005,02:08,1131.00,1131.00,1131.00,1131.00,0,6,6.00
09/29/2005,02:09,1131.00,1131.00,1131.00,1131.00,0,2,2.00
09/29/2005,02:10,1131.25,1131.25,1131.00,1131.25,38,10,48.00
09/29/2005,02:11,1131.25,1131.25,1131.00,1131.00,1,26,27.00
09/29/2005,02:12,1130.75,1130.75,1130.50,1130.75,8,100,108.00
09/29/2005,02:13,1130.75,1131.00,1130.75,1131.00,16,0,16.00
09/29/2005,02:14,1130.75,1130.75,1130.75,1130.75,0,69,69.00
09/29/2005,02:15,1130.50,1130.50,1130.25,1130.25,51,213,264.00
09/29/2005,02:16,1130.25,1130.50,1130.25,1130.50,65,15,80.00
09/29/2005,02:17,1130.50,1130.50,1130.50,1130.50,86,0,86.00
09/29/2005,02:18,1130.50,1130.75,1130.50,1130.75,45,0,45.00
09/29/2005,02:19,1130.50,1130.50,1130.25,1130.25,0,113,113.00
09/29/2005,02:20,1130.75,1130.75,1130.25,1130.50,34,16,50.00
09/29/2005,02:21,1130.50,1130.50,1130.50,1130.50,43,0,43.00
09/29/2005,02:22,1130.50,1130.50,1130.50,1130.50,26,0,26.00
09/29/2005,02:23,1130.50,1130.50,1130.50,1130.50,1,0,1.00
09/29/2005,02:24,1130.50,1130.75,1130.50,1130.75,4,0,4.00
09/29/2005,02:25,1130.50,1130.50,1130.50,1130.50,0,36,36.00
09/29/2005,02:26,1130.50,1130.50,1130.50,1130.50,0,5,5.00
09/29/2005,02:27,1130.50,1130.50,1130.50,1130.50,0,5,5.00
09/29/2005,02:28,1130.50,1130.50,1130.50,1130.50,0,5,5.00
09/29/2005,02:29,1130.50,1130.75,1130.50,1130.75,13,27,40.00
09/29/2005,02:30,1130.75,1130.75,1130.75,1130.75,69,0,69.00
09/29/2005,02:31,1131.00,1131.00,1130.75,1131.00,44,1,45.00
09/29/2005,02:32,1130.75,1130.75,1130.50,1130.50,0,33,33.00
09/29/2005,02:33,1130.75,1131.00,1130.75,1131.00,33,0,33.00
09/29/2005,02:34,1130.75,1131.00,1130.75,1131.00,79,4,83.00
09/29/2005,02:35,1131.25,1131.25,1131.25,1131.25,3,0,3.00
09/29/2005,02:37,1131.25,1131.25,1131.25,1131.25,104,0,104.00
09/29/2005,02:38,1131.50,1131.50,1131.50,1131.50,103,0,103.00
09/29/2005,02:39,1131.50,1131.50,1131.50,1131.50,55,0,55.00
09/29/2005,02:40,1131.50,1132.00,1131.50,1131.75,209,24,233.00
09/29/2005,02:41,1131.75,1131.75,1131.75,1131.75,83,0,83.00
09/29/2005,02:42,1131.50,1131.50,1131.50,1131.50,0,1,1.00
09/29/2005,02:43,1131.75,1131.75,1131.75,1131.75,35,0,35.00
09/29/2005,02:44,1131.75,1131.75,1131.75,1131.75,5,0,5.00
09/29/2005,02:45,1131.50,1131.50,1131.25,1131.25,0,50,50.00
09/29/2005,02:46,1131.50,1131.50,1131.50,1131.50,9,0,9.00
09/29/2005,02:47,1131.50,1131.50,1131.50,1131.50,4,0,4.00
09/29/2005,02:48,1131.50,1131.50,1131.50,1131.50,3,0,3.00
09/29/2005,02:49,1131.50,1131.75,1131.50,1131.75,63,0,63.00
09/29/2005,02:50,1131.75,1131.75,1131.75,1131.75,10,0,10.00
09/29/2005,02:51,1131.75,1131.75,1131.75,1131.75,44,0,44.00
09/29/2005,02:52,1131.75,1131.75,1131.75,1131.75,1,0,1.00
09/29/2005,02:53,1132.00,1132.25,1132.00,1132.00,186,59,245.00
09/29/2005,02:54,1131.75,1131.75,1131.75,1131.75,0,35,35.00
09/29/2005,02:55,1132.00,1132.25,1132.00,1132.00,54,1,55.00
09/29/2005,02:56,1132.25,1132.25,1132.25,1132.25,5,0,5.00
09/29/2005,02:57,1132.00,1132.00,1132.00,1132.00,0,11,11.00
09/29/2005,02:58,1132.25,1132.50,1132.25,1132.50,280,0,280.00
09/29/2005,02:59,1132.25,1132.25,1132.25,1132.25,0,78,78.00
09/29/2005,03:00,1132.25,1132.25,1132.00,1132.00,0,66,66.00
09/29/2005,03:01,1132.00,1132.25,1132.00,1132.25,76,35,111.00
09/29/2005,03:02,1132.00,1132.25,1132.00,1132.00,4,30,34.00
09/29/2005,03:03,1132.00,1132.00,1131.75,1131.75,0,44,44.00
09/29/2005,03:04,1131.75,1131.75,1131.75,1131.75,0,74,74.00
09/29/2005,03:05,1131.75,1131.75,1131.75,1131.75,0,3,3.00
09/29/2005,03:06,1131.50,1131.75,1131.50,1131.75,3,1,4.00
09/29/2005,03:07,1131.75,1131.75,1131.50,1131.50,1,103,104.00
09/29/2005,03:08,1131.50,1131.50,1131.25,1131.50,18,12,30.00
09/29/2005,03:09,1131.50,1131.50,1131.25,1131.25,1,4,5.00
09/29/2005,03:10,1131.50,1131.50,1131.50,1131.50,11,0,11.00
09/29/2005,03:11,1131.50,1131.50,1131.50,1131.50,1,0,1.00
09/29/2005,03:12,1131.75,1131.75,1131.50,1131.50,4,1,5.00
09/29/2005,03:13,1131.75,1131.75,1131.75,1131.75,6,0,6.00
09/29/2005,03:14,1131.75,1132.00,1131.75,1132.00,140,0,140.00
09/29/2005,03:15,1132.00,1132.00,1132.00,1132.00,3,0,3.00
09/29/2005,03:16,1132.25,1132.25,1132.25,1132.25,180,0,180.00
09/29/2005,03:17,1132.25,1132.50,1132.25,1132.50,37,0,37.00
09/29/2005,03:18,1132.50,1132.50,1132.25,1132.25,3,37,40.00
09/29/2005,03:19,1132.00,1132.25,1132.00,1132.25,4,1,5.00
09/29/2005,03:20,1132.25,1132.25,1132.25,1132.25,10,0,10.00
09/29/2005,03:21,1132.25,1132.25,1132.25,1132.25,51,0,51.00
09/29/2005,03:22,1132.25,1132.50,1132.25,1132.25,12,8,20.00
09/29/2005,03:23,1132.25,1132.25,1132.25,1132.25,0,36,36.00
09/29/2005,03:24,1132.25,1132.25,1132.25,1132.25,0,68,68.00
09/29/2005,03:25,1132.25,1132.25,1132.25,1132.25,0,75,75.00
09/29/2005,03:26,1132.25,1132.50,1132.25,1132.50,40,1,41.00
09/29/2005,03:27,1132.50,1132.75,1132.50,1132.50,621,2,623.00
09/29/2005,03:28,1132.50,1132.50,1132.50,1132.50,0,16,16.00
09/29/2005,03:29,1132.25,1132.25,1132.25,1132.25,0,130,130.00
09/29/2005,03:30,1132.25,1132.25,1132.25,1132.25,0,19,19.00
09/29/2005,03:31,1132.25,1132.25,1132.25,1132.25,0,101,101.00
09/29/2005,03:32,1132.25,1132.25,1132.25,1132.25,0,17,17.00
09/29/2005,03:33,1132.25,1132.25,1132.00,1132.00,0,138,138.00
09/29/2005,03:34,1131.75,1131.75,1131.50,1131.75,6,92,98.00
09/29/2005,03:35,1132.00,1132.00,1132.00,1132.00,1,0,1.00
09/29/2005,03:36,1131.75,1131.75,1131.75,1131.75,0,40,40.00
09/29/2005,03:37,1131.75,1131.75,1131.75,1131.75,0,20,20.00
09/29/2005,03:38,1131.75,1131.75,1131.75,1131.75,0,6,6.00
09/29/2005,03:39,1131.50,1131.50,1131.50,1131.50,0,7,7.00
09/29/2005,03:42,1131.50,1131.50,1131.50,1131.50,0,76,76.00
09/29/2005,03:44,1131.75,1131.75,1131.75,1131.75,84,0,84.00
09/29/2005,03:45,1132.00,1132.00,1132.00,1132.00,58,0,58.00
09/29/2005,03:46,1131.75,1132.00,1131.75,1132.00,3,1,4.00
09/29/2005,03:47,1132.00,1132.00,1132.00,1132.00,1,0,1.00
09/29/2005,03:48,1132.00,1132.00,1132.00,1132.00,1,0,1.00
09/29/2005,03:49,1132.00,1132.00,1132.00,1132.00,13,0,13.00
09/29/2005,03:50,1131.75,1131.75,1131.75,1131.75,0,1,1.00
09/29/2005,03:51,1131.75,1131.75,1131.75,1131.75,0,1,1.00
09/29/2005,03:52,1131.75,1131.75,1131.50,1131.50,0,136,136.00
09/29/2005,03:53,1131.25,1131.25,1131.25,1131.25,0,100,100.00
09/29/2005,03:54,1131.50,1131.50,1131.50,1131.50,61,0,61.00
09/29/2005,03:55,1131.50,1131.50,1131.50,1131.50,20,0,20.00
09/29/2005,03:57,1131.50,1131.75,1131.50,1131.75,60,0,60.00
09/29/2005,03:58,1131.50,1131.50,1131.50,1131.50,0,1,1.00
09/29/2005,03:59,1131.50,1131.50,1131.50,1131.50,0,1,1.00
09/29/2005,04:00,1131.50,1131.50,1131.50,1131.50,0,2,2.00
09/29/2005,04:01,1131.50,1131.50,1131.50,1131.50,0,9,9.00
09/29/2005,04:02,1131.50,1131.50,1131.50,1131.50,0,2,2.00
09/29/2005,04:03,1131.75,1131.75,1131.75,1131.75,36,0,36.00
09/29/2005,04:05,1131.75,1131.75,1131.75,1131.75,1,0,1.00
09/29/2005,04:06,1131.75,1131.75,1131.75,1131.75,1,0,1.00
09/29/2005,04:07,1131.75,1131.75,1131.75,1131.75,20,0,20.00
09/29/2005,04:08,1131.75,1131.75,1131.50,1131.50,22,31,53.00
09/29/2005,04:10,1131.50,1131.50,1131.50,1131.50,0,1,1.00
09/29/2005,04:11,1131.50,1131.50,1131.50,1131.50,0,1,1.00
09/29/2005,04:12,1131.75,1131.75,1131.75,1131.75,63,0,63.00
09/29/2005,04:13,1131.75,1131.75,1131.75,1131.75,1,0,1.00
09/29/2005,04:16,1131.75,1132.00,1131.75,1132.00,56,0,56.00
09/29/2005,04:19,1131.75,1131.75,1131.75,1131.75,0,7,7.00
09/29/2005,04:20,1132.00,1132.00,1132.00,1132.00,20,0,20.00
09/29/2005,04:21,1131.75,1131.75,1131.75,1131.75,0,28,28.00
09/29/2005,04:22,1131.75,1131.75,1131.75,1131.75,0,1,1.00
09/29/2005,04:23,1131.75,1131.75,1131.75,1131.75,0,30,30.00
09/29/2005,04:24,1131.75,1131.75,1131.75,1131.75,0,1,1.00
09/29/2005,04:25,1131.75,1131.75,1131.75,1131.75,0,4,4.00
09/29/2005,04:26,1131.50,1131.75,1131.50,1131.75,80,1,81.00
09/29/2005,04:27,1131.75,1131.75,1131.75,1131.75,5,0,5.00
09/29/2005,04:28,1131.75,1131.75,1131.75,1131.75,2,0,2.00
09/29/2005,04:29,1131.50,1131.50,1131.50,1131.50,0,65,65.00
09/29/2005,04:30,1131.25,1131.50,1131.25,1131.50,11,1,12.00
09/29/2005,04:31,1131.50,1131.50,1131.50,1131.50,1,0,1.00
09/29/2005,04:32,1131.50,1131.75,1131.50,1131.75,3,0,3.00
09/29/2005,04:33,1131.75,1131.75,1131.75,1131.75,1,0,1.00
09/29/2005,04:34,1131.75,1131.75,1131.75,1131.75,25,0,25.00
09/29/2005,04:37,1131.50,1131.50,1131.50,1131.50,0,67,67.00
09/29/2005,04:40,1131.25,1131.50,1131.25,1131.50,4,100,104.00
09/29/2005,04:41,1131.50,1131.50,1131.25,1131.50,61,5,66.00
09/29/2005,04:42,1131.25,1131.25,1131.25,1131.25,0,46,46.00
09/29/2005,04:43,1131.25,1131.25,1131.00,1131.00,10,36,46.00
09/29/2005,04:44,1131.25,1131.25,1131.25,1131.25,6,0,6.00
09/29/2005,04:45,1131.50,1131.50,1131.50,1131.50,1,0,1.00
09/29/2005,04:48,1131.25,1131.25,1131.00,1131.00,0,337,337.00
09/29/2005,04:49,1131.00,1131.00,1130.75,1130.75,0,7,7.00
09/29/2005,04:50,1130.75,1130.75,1130.75,1130.75,0,56,56.00
09/29/2005,04:51,1130.75,1131.00,1130.75,1131.00,20,5,25.00
09/29/2005,04:52,1131.00,1131.00,1130.75,1130.75,5,105,110.00
09/29/2005,04:54,1130.75,1130.75,1130.75,1130.75,0,36,36.00
09/29/2005,04:55,1130.75,1130.75,1130.75,1130.75,0,15,15.00
09/29/2005,04:56,1130.75,1130.75,1130.75,1130.75,0,7,7.00
09/29/2005,04:57,1131.00,1131.00,1131.00,1131.00,50,0,50.00
09/29/2005,04:58,1131.00,1131.00,1131.00,1131.00,9,0,9.00
09/29/2005,05:00,1131.00,1131.00,1131.00,1131.00,4,0,4.00
09/29/2005,05:01,1131.00,1131.00,1131.00,1131.00,15,0,15.00
09/29/2005,05:02,1131.00,1131.00,1130.75,1131.00,8,3,11.00
09/29/2005,05:03,1131.00,1131.00,1131.00,1131.00,8,0,8.00
09/29/2005,05:04,1131.00,1131.00,1131.00,1131.00,6,0,6.00
09/29/2005,05:05,1131.00,1131.00,1131.00,1131.00,5,0,5.00
09/29/2005,05:06,1131.00,1131.00,1131.00,1131.00,111,0,111.00
09/29/2005,05:08,1131.00,1131.00,1131.00,1131.00,9,0,9.00
09/29/2005,05:09,1131.00,1131.00,1131.00,1131.00,7,0,7.00
09/29/2005,05:10,1131.00,1131.00,1131.00,1131.00,2,0,2.00
09/29/2005,05:11,1131.00,1131.00,1131.00,1131.00,10,0,10.00
09/29/2005,05:12,1130.75,1130.75,1130.50,1130.50,0,121,121.00
09/29/2005,05:13,1130.50,1130.50,1130.50,1130.50,0,247,247.00
09/29/2005,05:14,1130.75,1130.75,1130.25,1130.50,6,53,59.00
09/29/2005,05:15,1130.50,1130.50,1130.50,1130.50,2,0,2.00
09/29/2005,05:16,1130.50,1130.50,1130.50,1130.50,51,0,51.00
09/29/2005,05:18,1130.50,1130.75,1130.50,1130.50,42,21,63.00
09/29/2005,05:19,1130.50,1130.50,1130.25,1130.50,32,6,38.00
09/29/2005,05:20,1130.75,1130.75,1130.75,1130.75,1,0,1.00
09/29/2005,05:21,1130.50,1130.50,1130.50,1130.50,0,9,9.00
09/29/2005,05:23,1130.75,1130.75,1130.75,1130.75,90,0,90.00
09/29/2005,05:24,1130.75,1131.00,1130.75,1131.00,147,50,197.00
09/29/2005,05:25,1131.00,1131.00,1130.75,1130.75,10,1,11.00
09/29/2005,05:26,1130.75,1130.75,1130.75,1130.75,0,2,2.00
09/29/2005,05:29,1130.75,1130.75,1130.75,1130.75,0,3,3.00
09/29/2005,05:32,1131.00,1131.00,1131.00,1131.00,6,0,6.00
09/29/2005,05:34,1131.00,1131.00,1131.00,1131.00,48,0,48.00
09/29/2005,05:36,1131.25,1131.25,1131.25,1131.25,1,0,1.00
09/29/2005,05:39,1131.25,1131.25,1131.25,1131.25,58,0,58.00
09/29/2005,05:42,1131.00,1131.00,1131.00,1131.00,0,11,11.00
09/29/2005,05:43,1131.00,1131.00,1131.00,1131.00,0,5,5.00
09/29/2005,05:44,1131.00,1131.00,1130.75,1130.75,0,61,61.00
09/29/2005,05:46,1130.75,1130.75,1130.75,1130.75,0,1,1.00
09/29/2005,05:47,1130.75,1130.75,1130.75,1130.75,0,2,2.00
09/29/2005,05:50,1131.00,1131.00,1130.75,1130.75,1,3,4.00
09/29/2005,05:51,1130.75,1130.75,1130.75,1130.75,0,7,7.00
09/29/2005,05:53,1131.00,1131.00,1130.75,1130.75,1,74,75.00
09/29/2005,05:54,1130.50,1130.50,1130.50,1130.50,0,1,1.00
09/29/2005,05:56,1130.50,1130.50,1130.50,1130.50,0,1,1.00
09/29/2005,05:58,1130.50,1130.50,1130.50,1130.50,0,13,13.00
09/29/2005,05:59,1130.50,1130.50,1130.50,1130.50,0,3,3.00
09/29/2005,06:00,1130.50,1130.75,1130.50,1130.75,8,1,9.00
09/29/2005,06:01,1130.50,1130.50,1130.50,1130.50,0,14,14.00
09/29/2005,06:02,1130.50,1130.50,1130.50,1130.50,0,10,10.00
09/29/2005,06:03,1130.50,1130.50,1130.50,1130.50,0,2,2.00
09/29/2005,06:04,1130.75,1130.75,1130.75,1130.75,9,0,9.00
09/29/2005,06:06,1130.50,1130.50,1130.50,1130.50,0,188,188.00
09/29/2005,06:07,1130.50,1130.50,1130.50,1130.50,0,3,3.00
09/29/2005,06:08,1130.50,1130.50,1130.25,1130.25,0,4,4.00
09/29/2005,06:10,1130.25,1130.25,1130.25,1130.25,0,145,145.00
09/29/2005,06:11,1130.25,1130.25,1130.25,1130.25,0,59,59.00
09/29/2005,06:12,1130.25,1130.25,1130.00,1130.00,0,11,11.00
09/29/2005,06:13,1130.00,1130.25,1130.00,1130.25,5,3,8.00
09/29/2005,06:14,1130.25,1130.25,1130.25,1130.25,142,0,142.00
09/29/2005,06:15,1130.25,1130.25,1130.25,1130.25,5,0,5.00
09/29/2005,06:16,1130.50,1130.50,1130.50,1130.50,4,0,4.00
09/29/2005,06:18,1130.50,1130.50,1130.25,1130.50,12,1,13.00
09/29/2005,06:19,1130.50,1130.50,1130.50,1130.50,1,0,1.00
09/29/2005,06:20,1130.50,1130.50,1130.50,1130.50,150,0,150.00
09/29/2005,06:22,1130.75,1130.75,1130.75,1130.75,1,0,1.00
09/29/2005,06:23,1130.75,1130.75,1130.75,1130.75,28,0,28.00
09/29/2005,06:24,1130.75,1130.75,1130.75,1130.75,155,0,155.00
09/29/2005,06:25,1130.75,1130.75,1130.75,1130.75,20,0,20.00
09/29/2005,06:26,1130.75,1130.75,1130.75,1130.75,64,0,64.00
09/29/2005,06:27,1130.75,1131.00,1130.75,1131.00,41,0,41.00
09/29/2005,06:28,1130.75,1130.75,1130.75,1130.75,0,11,11.00
09/29/2005,06:29,1130.75,1130.75,1130.75,1130.75,0,44,44.00
09/29/2005,06:30,1130.75,1130.75,1130.75,1130.75,0,1,1.00
09/29/2005,06:32,1130.75,1130.75,1130.50,1130.50,0,3,3.00
09/29/2005,06:33,1130.50,1130.50,1130.50,1130.50,0,81,81.00
09/29/2005,06:35,1130.50,1130.50,1130.50,1130.50,0,20,20.00
09/29/2005,06:36,1130.50,1130.50,1130.25,1130.25,0,51,51.00
09/29/2005,06:37,1130.50,1130.50,1130.25,1130.25,6,1,7.00
09/29/2005,06:39,1130.25,1130.50,1130.25,1130.25,7,3,10.00
09/29/2005,06:41,1130.25,1130.25,1130.25,1130.25,0,9,9.00
09/29/2005,06:43,1130.25,1130.25,1130.25,1130.25,0,17,17.00
09/29/2005,06:44,1130.25,1130.25,1130.25,1130.25,0,7,7.00
09/29/2005,06:45,1130.25,1130.50,1130.25,1130.50,1,2,3.00
09/29/2005,06:46,1130.25,1130.25,1130.00,1130.00,0,31,31.00
09/29/2005,06:47,1130.00,1130.25,1130.00,1130.25,284,1,285.00
09/29/2005,06:48,1130.00,1130.00,1130.00,1130.00,0,2,2.00
09/29/2005,06:50,1130.00,1130.00,1130.00,1130.00,0,393,393.00
09/29/2005,06:51,1130.00,1130.25,1130.00,1130.25,188,65,253.00
09/29/2005,06:52,1130.25,1130.25,1130.00,1130.00,16,283,299.00
09/29/2005,06:53,1130.00,1130.00,1130.00,1130.00,0,13,13.00
09/29/2005,06:54,1129.75,1129.75,1129.75,1129.75,0,7,7.00
09/29/2005,06:55,1129.75,1130.00,1129.75,1130.00,2,1,3.00
09/29/2005,06:56,1130.00,1130.00,1130.00,1130.00,61,0,61.00
09/29/2005,06:57,1129.75,1129.75,1129.75,1129.75,0,80,80.00
09/29/2005,06:58,1130.00,1130.00,1129.75,1130.00,36,1,37.00
09/29/2005,06:59,1130.00,1130.00,1129.75,1129.75,2,4,6.00
09/29/2005,07:00,1129.75,1129.75,1129.75,1129.75,0,9,9.00
09/29/2005,07:01,1129.75,1129.75,1129.50,1129.50,0,227,227.00
09/29/2005,07:02,1129.50,1130.00,1129.50,1129.75,108,19,127.00
09/29/2005,07:03,1129.75,1129.75,1129.50,1129.50,14,103,117.00
09/29/2005,07:04,1129.50,1129.50,1129.50,1129.50,0,160,160.00
09/29/2005,07:05,1129.50,1129.50,1129.25,1129.50,46,28,74.00
09/29/2005,07:06,1129.25,1129.50,1129.25,1129.50,15,46,61.00
09/29/2005,07:07,1129.50,1129.50,1129.25,1129.50,9,3,12.00
09/29/2005,07:08,1129.50,1129.50,1129.25,1129.25,2,1,3.00
09/29/2005,07:09,1129.50,1129.50,1129.25,1129.25,7,177,184.00
09/29/2005,07:10,1129.25,1129.25,1129.25,1129.25,0,27,27.00
09/29/2005,07:11,1129.25,1129.25,1128.75,1129.00,10,916,926.00
09/29/2005,07:12,1128.75,1129.00,1128.50,1128.75,239,293,532.00
09/29/2005,07:13,1128.75,1129.25,1128.75,1129.00,205,3,208.00
09/29/2005,07:14,1129.00,1129.00,1129.00,1129.00,0,104,104.00
09/29/2005,07:15,1129.00,1129.00,1129.00,1129.00,0,9,9.00
09/29/2005,07:16,1128.75,1129.00,1128.75,1129.00,35,203,238.00
09/29/2005,07:17,1129.00,1129.00,1129.00,1129.00,94,0,94.00
09/29/2005,07:18,1129.25,1129.25,1129.25,1129.25,3,0,3.00
09/29/2005,07:19,1129.25,1129.25,1129.25,1129.25,7,0,7.00
09/29/2005,07:20,1129.00,1129.00,1129.00,1129.00,0,34,34.00
09/29/2005,07:21,1129.00,1129.25,1129.00,1129.00,2,167,169.00
09/29/2005,07:22,1129.25,1129.25,1129.00,1129.00,7,10,17.00
09/29/2005,07:23,1129.00,1129.00,1129.00,1129.00,0,50,50.00
09/29/2005,07:24,1129.00,1129.25,1129.00,1129.00,2,33,35.00
09/29/2005,07:25,1129.25,1129.25,1129.00,1129.00,82,3,85.00
09/29/2005,07:26,1129.00,1129.00,1129.00,1129.00,0,8,8.00
09/29/2005,07:27,1129.25,1129.25,1129.00,1129.00,8,23,31.00
09/29/2005,07:28,1129.00,1129.00,1129.00,1129.00,0,106,106.00
09/29/2005,07:29,1129.00,1129.00,1128.25,1128.25,9,673,682.00
09/29/2005,07:30,1128.50,1128.75,1128.00,1128.75,465,161,626.00
09/29/2005,07:31,1128.75,1129.75,1128.75,1129.00,641,334,975.00
09/29/2005,07:32,1129.00,1129.25,1128.75,1129.25,161,26,187.00
09/29/2005,07:33,1129.00,1129.50,1129.00,1129.25,107,16,123.00
09/29/2005,07:34,1129.50,1129.50,1129.25,1129.25,10,2,12.00
09/29/2005,07:35,1129.50,1129.75,1129.50,1129.50,322,1,323.00
09/29/2005,07:36,1129.50,1129.75,1129.50,1129.50,20,30,50.00
09/29/2005,07:37,1129.50,1129.50,1129.25,1129.25,66,486,552.00
09/29/2005,07:38,1129.25,1129.75,1129.00,1129.25,391,164,555.00
09/29/2005,07:39,1129.50,1129.50,1129.25,1129.50,14,30,44.00
09/29/2005,07:40,1129.50,1129.50,1129.25,1129.25,3,13,16.00
09/29/2005,07:41,1129.50,1129.50,1129.25,1129.25,2,6,8.00
09/29/2005,07:42,1129.25,1129.50,1129.25,1129.50,2,30,32.00
09/29/2005,07:43,1129.25,1129.25,1129.25,1129.25,0,30,30.00
09/29/2005,07:44,1129.50,1129.50,1129.50,1129.50,1,0,1.00
09/29/2005,07:45,1129.25,1129.25,1129.25,1129.25,0,67,67.00
09/29/2005,07:46,1129.25,1129.50,1129.25,1129.25,1,261,262.00
09/29/2005,07:47,1129.25,1129.25,1129.00,1129.25,35,44,79.00
09/29/2005,07:48,1129.25,1129.25,1129.00,1129.00,164,40,204.00
09/29/2005,07:49,1129.25,1129.25,1129.00,1129.00,11,26,37.00
09/29/2005,07:50,1129.25,1129.25,1129.25,1129.25,2,0,2.00
09/29/2005,07:51,1129.25,1129.25,1129.25,1129.25,3,0,3.00
09/29/2005,07:52,1129.25,1129.50,1129.25,1129.25,220,10,230.00
09/29/2005,07:53,1129.25,1129.25,1129.25,1129.25,0,43,43.00
09/29/2005,07:54,1129.25,1129.50,1129.25,1129.50,53,5,58.00
09/29/2005,07:55,1129.50,1129.50,1129.25,1129.50,97,3,100.00
09/29/2005,07:56,1129.50,1129.75,1129.50,1129.50,87,7,94.00
09/29/2005,07:57,1129.50,1130.00,1129.50,1129.75,245,5,250.00
09/29/2005,07:58,1130.00,1130.00,1129.50,1129.75,148,138,286.00
09/29/2005,07:59,1129.50,1129.50,1129.50,1129.50,0,54,54.00
09/29/2005,08:00,1129.50,1129.50,1129.50,1129.50,0,214,214.00
09/29/2005,08:01,1129.50,1129.75,1129.50,1129.50,9,189,198.00
09/29/2005,08:02,1129.50,1129.50,1129.25,1129.25,0,11,11.00
09/29/2005,08:03,1129.50,1129.50,1129.25,1129.50,32,2,34.00
09/29/2005,08:04,1129.50,1129.50,1129.25,1129.50,42,163,205.00
09/29/2005,08:05,1129.50,1129.50,1129.50,1129.50,1,0,1.00
09/29/2005,08:06,1129.50,1129.50,1129.25,1129.50,30,104,134.00
09/29/2005,08:07,1129.25,1129.50,1129.25,1129.50,31,69,100.00
09/29/2005,08:08,1129.50,1129.50,1129.50,1129.50,7,0,7.00
09/29/2005,08:09,1129.50,1129.50,1129.50,1129.50,30,0,30.00
09/29/2005,08:10,1129.25,1129.25,1129.25,1129.25,0,54,54.00
09/29/2005,08:11,1129.25,1129.50,1129.25,1129.50,3,17,20.00
09/29/2005,08:12,1129.25,1129.25,1129.25,1129.25,0,16,16.00
09/29/2005,08:13,1129.25,1129.50,1129.25,1129.50,26,21,47.00
09/29/2005,08:14,1129.25,1129.25,1129.25,1129.25,0,188,188.00
09/29/2005,08:15,1129.25,1129.25,1128.75,1129.00,238,463,701.00
09/29/2005,08:16,1129.25,1129.25,1129.00,1129.00,5,69,74.00
09/29/2005,08:17,1129.00,1129.00,1128.75,1128.75,7,318,325.00
09/29/2005,08:18,1128.75,1128.75,1128.50,1128.50,117,509,626.00
09/29/2005,08:19,1128.50,1128.50,1128.25,1128.50,427,25,452.00
09/29/2005,08:20,1128.50,1128.75,1128.25,1128.50,36,7,43.00
09/29/2005,08:21,1128.75,1128.75,1128.50,1128.75,89,24,113.00
09/29/2005,08:22,1129.00,1129.00,1128.75,1128.75,286,11,297.00
09/29/2005,08:23,1128.75,1129.25,1128.75,1129.25,165,62,227.00
09/29/2005,08:24,1129.25,1129.25,1129.00,1129.00,22,215,237.00
09/29/2005,08:25,1129.25,1129.25,1129.00,1129.00,2,3,5.00
09/29/2005,08:26,1129.25,1129.25,1129.00,1129.00,4,303,307.00
09/29/2005,08:27,1129.00,1129.00,1128.50,1128.75,4,332,336.00
09/29/2005,08:28,1128.75,1128.75,1128.25,1128.50,68,423,491.00
09/29/2005,08:29,1128.50,1128.50,1128.25,1128.50,283,283,566.00
09/29/2005,08:30,1128.50,1128.75,1128.00,1128.25,254,894,1148.00
09/29/2005,08:31,1128.00,1128.50,1128.00,1128.00,1239,1424,2663.00
09/29/2005,08:32,1128.25,1128.25,1127.75,1128.00,879,1042,1921.00
09/29/2005,08:33,1128.25,1128.25,1127.75,1128.25,479,1379,1858.00
09/29/2005,08:34,1128.25,1128.50,1128.00,1128.25,2196,1131,3327.00
09/29/2005,08:35,1128.25,1128.75,1127.25,1127.25,914,2241,3155.00
09/29/2005,08:36,1127.25,1127.50,1126.75,1127.00,1961,2981,4942.00
09/29/2005,08:37,1127.00,1127.25,1126.00,1126.50,2326,5762,8088.00
09/29/2005,08:38,1126.50,1126.50,1125.50,1126.25,2338,4270,6608.00
09/29/2005,08:39,1126.00,1126.75,1126.00,1126.50,1573,2320,3893.00
09/29/2005,08:40,1126.50,1126.50,1125.75,1126.50,1493,2592,4085.00
09/29/2005,08:41,1126.25,1126.50,1125.75,1126.00,1045,1065,2110.00
09/29/2005,08:42,1126.00,1126.75,1126.00,1126.50,2084,1594,3678.00
09/29/2005,08:43,1126.75,1126.75,1125.25,1125.50,1107,5766,6873.00
09/29/2005,08:44,1125.50,1126.25,1125.25,1126.00,2660,3157,5817.00
09/29/2005,08:45,1126.25,1126.50,1126.00,1126.25,2047,576,2623.00
09/29/2005,08:46,1126.00,1126.25,1125.25,1125.75,1017,4811,5828.00
09/29/2005,08:47,1125.50,1125.75,1125.00,1125.25,1537,5558,7095.00
09/29/2005,08:48,1125.25,1125.50,1124.25,1124.75,3778,7263,11041.00
09/29/2005,08:49,1124.50,1125.25,1124.25,1125.25,3463,2663,6126.00
09/29/2005,08:50,1125.25,1125.50,1125.00,1125.25,1238,1270,2508.00
09/29/2005,08:51,1125.25,1126.25,1125.00,1126.00,3833,1159,4992.00
09/29/2005,08:52,1126.00,1126.00,1125.50,1125.75,781,1184,1965.00
09/29/2005,08:53,1125.50,1126.00,1125.50,1125.75,1197,666,1863.00
09/29/2005,08:54,1125.75,1126.00,1125.50,1126.00,1823,1242,3065.00
09/29/2005,08:55,1126.00,1126.75,1125.75,1126.50,3273,891,4164.00
09/29/2005,08:56,1126.50,1126.75,1126.25,1126.25,1592,2025,3617.00
09/29/2005,08:57,1126.25,1126.50,1125.75,1126.00,599,1225,1824.00
09/29/2005,08:58,1126.25,1126.50,1126.00,1126.25,1164,130,1294.00
09/29/2005,08:59,1126.50,1126.50,1126.00,1126.00,505,665,1170.00
09/29/2005,09:00,1126.00,1126.00,1125.00,1125.00,296,4659,4955.00
09/29/2005,09:01,1125.00,1125.25,1124.25,1124.75,1775,5524,7299.00
09/29/2005,09:02,1124.75,1125.50,1124.25,1125.50,2714,1602,4316.00
09/29/2005,09:03,1125.25,1126.00,1125.25,1125.75,2435,1630,4065.00
09/29/2005,09:04,1125.75,1126.00,1125.50,1125.75,610,1163,1773.00
09/29/2005,09:05,1126.00,1126.00,1125.25,1125.50,68,1011,1079.00
09/29/2005,09:06,1125.50,1125.75,1125.25,1125.50,882,613,1495.00
09/29/2005,09:07,1125.75,1125.75,1125.00,1125.25,829,1278,2107.00
09/29/2005,09:08,1125.25,1126.00,1125.00,1125.75,2370,1633,4003.00
09/29/2005,09:09,1125.75,1126.50,1125.50,1126.25,2878,2373,5251.00
09/29/2005,09:10,1126.25,1126.50,1126.00,1126.25,820,773,1593.00
09/29/2005,09:11,1126.50,1126.50,1125.75,1126.00,799,842,1641.00
09/29/2005,09:12,1126.00,1126.50,1126.00,1126.00,444,439,883.00
09/29/2005,09:13,1126.00,1126.25,1125.75,1125.75,1102,769,1871.00
09/29/2005,09:14,1126.00,1126.00,1125.25,1125.50,607,1334,1941.00
09/29/2005,09:15,1125.75,1126.25,1125.50,1126.25,973,753,1726.00
09/29/2005,09:16,1126.00,1126.75,1125.75,1126.50,1460,850,2310.00
09/29/2005,09:17,1126.50,1127.00,1126.25,1126.50,1686,1104,2790.00
09/29/2005,09:18,1126.25,1126.50,1126.00,1126.25,491,574,1065.00
09/29/2005,09:19,1126.50,1127.00,1126.00,1126.75,1528,893,2421.00
09/29/2005,09:20,1127.00,1127.25,1126.75,1126.75,2349,469,2818.00
09/29/2005,09:21,1126.75,1127.00,1126.25,1127.00,1833,963,2796.00
09/29/2005,09:22,1127.00,1127.25,1126.75,1127.00,930,860,1790.00
09/29/2005,09:23,1127.00,1127.25,1126.50,1126.75,928,2039,2967.00
09/29/2005,09:24,1127.00,1127.25,1126.75,1127.00,1667,704,2371.00
09/29/2005,09:25,1127.00,1127.25,1126.50,1127.25,1305,979,2284.00
09/29/2005,09:26,1127.25,1128.50,1127.25,1128.00,6106,1293,7399.00
09/29/2005,09:27,1128.00,1129.50,1128.00,1129.00,5881,3722,9603.00
09/29/2005,09:28,1129.00,1129.00,1128.25,1128.50,950,3138,4088.00
09/29/2005,09:29,1128.50,1128.75,1128.25,1128.75,2851,1680,4531.00
09/29/2005,09:30,1129.00,1129.25,1128.50,1128.75,1579,2237,3816.00
09/29/2005,09:31,1129.00,1129.00,1127.25,1127.50,1709,5652,7361.00
09/29/2005,09:32,1127.50,1128.00,1127.25,1127.25,1110,2355,3465.00
09/29/2005,09:33,1127.50,1127.75,1127.25,1127.50,1201,545,1746.00
09/29/2005,09:34,1127.50,1128.00,1127.25,1128.00,519,496,1015.00
09/29/2005,09:35,1128.00,1128.75,1128.00,1128.50,2184,892,3076.00
09/29/2005,09:36,1128.50,1128.75,1128.25,1128.75,1927,1073,3000.00
09/29/2005,09:37,1128.75,1129.00,1128.25,1128.50,873,982,1855.00
09/29/2005,09:38,1128.25,1129.00,1128.25,1128.50,1704,1537,3241.00
09/29/2005,09:39,1128.50,1129.00,1128.50,1128.75,1108,1456,2564.00
09/29/2005,09:40,1129.00,1129.00,1128.00,1128.50,735,2535,3270.00
09/29/2005,09:41,1128.50,1128.75,1128.00,1128.25,1221,959,2180.00
09/29/2005,09:42,1128.25,1128.75,1128.00,1128.50,1207,846,2053.00
09/29/2005,09:43,1128.50,1128.75,1128.25,1128.50,1550,1522,3072.00
09/29/2005,09:44,1128.75,1129.00,1128.25,1129.00,1581,607,2188.00
09/29/2005,09:45,1128.75,1129.00,1127.75,1127.75,555,2713,3268.00
09/29/2005,09:46,1127.75,1128.75,1127.75,1128.50,2801,991,3792.00
09/29/2005,09:47,1128.25,1128.50,1128.00,1128.25,316,1147,1463.00
09/29/2005,09:48,1128.00,1128.25,1127.50,1127.75,981,2663,3644.00
09/29/2005,09:49,1127.75,1128.00,1127.00,1127.00,331,3122,3453.00
09/29/2005,09:50,1127.00,1127.25,1126.50,1126.75,1587,2348,3935.00
09/29/2005,09:51,1126.75,1127.00,1126.25,1126.75,1574,2291,3865.00
09/29/2005,09:52,1126.75,1127.75,1126.50,1127.25,2553,1908,4461.00
09/29/2005,09:53,1127.25,1127.50,1127.00,1127.25,300,415,715.00
09/29/2005,09:54,1127.25,1127.50,1126.75,1126.75,680,543,1223.00
09/29/2005,09:55,1126.75,1127.25,1126.50,1126.50,678,1131,1809.00
09/29/2005,09:56,1126.50,1126.75,1126.00,1126.25,819,1479,2298.00
09/29/2005,09:57,1126.25,1127.00,1126.25,1126.50,707,843,1550.00
09/29/2005,09:58,1126.75,1126.75,1125.75,1126.00,671,3672,4343.00
09/29/2005,09:59,1125.75,1126.00,1125.00,1125.00,1344,5320,6664.00
09/29/2005,10:00,1125.25,1125.50,1124.75,1125.25,1750,4136,5886.00
09/29/2005,10:01,1125.25,1125.50,1124.75,1124.75,990,1680,2670.00
09/29/2005,10:02,1125.00,1125.25,1124.75,1124.75,697,1922,2619.00
09/29/2005,10:03,1124.50,1125.25,1124.50,1125.00,2060,391,2451.00
09/29/2005,10:04,1125.25,1125.50,1124.75,1125.25,1829,1341,3170.00
09/29/2005,10:05,1125.25,1125.75,1125.25,1125.75,1111,1119,2230.00
09/29/2005,10:06,1125.75,1125.75,1125.00,1125.50,970,813,1783.00
09/29/2005,10:07,1125.50,1125.50,1125.00,1125.00,369,1405,1774.00
09/29/2005,10:08,1125.00,1125.00,1124.50,1124.50,388,1648,2036.00
09/29/2005,10:09,1124.50,1125.00,1123.25,1123.75,7322,9947,17269.00
09/29/2005,10:10,1123.50,1124.00,1123.50,1123.75,3032,1436,4468.00
09/29/2005,10:11,1123.50,1124.00,1123.50,1124.00,2671,939,3610.00
09/29/2005,10:12,1124.00,1124.00,1123.25,1123.75,1671,2799,4470.00
09/29/2005,10:13,1123.75,1124.25,1123.50,1124.00,4250,1033,5283.00
09/29/2005,10:14,1124.00,1124.75,1123.75,1124.75,3800,718,4518.00
09/29/2005,10:15,1124.75,1125.00,1124.50,1124.75,795,1578,2373.00
09/29/2005,10:16,1124.75,1125.00,1124.50,1124.75,394,137,531.00
09/29/2005,10:17,1125.00,1125.00,1124.50,1124.50,198,1758,1956.00
09/29/2005,10:18,1124.50,1124.75,1124.00,1124.25,1198,1753,2951.00
09/29/2005,10:19,1124.25,1124.75,1124.00,1124.50,1007,339,1346.00
09/29/2005,10:20,1124.25,1125.50,1124.25,1125.50,4091,295,4386.00
09/29/2005,10:21,1125.50,1125.75,1125.25,1125.50,600,1242,1842.00
09/29/2005,10:22,1125.50,1125.50,1124.75,1125.00,779,813,1592.00
09/29/2005,10:23,1125.00,1125.25,1124.75,1124.75,15,582,597.00
09/29/2005,10:24,1124.75,1126.00,1124.75,1126.00,2616,259,2875.00
09/29/2005,10:25,1126.00,1126.50,1125.25,1126.50,6490,1573,8063.00
09/29/2005,10:26,1126.25,1126.75,1126.00,1126.00,2276,1322,3598.00
09/29/2005,10:27,1126.00,1126.75,1126.00,1126.00,994,1127,2121.00
09/29/2005,10:28,1126.00,1126.25,1125.75,1126.00,252,622,874.00
09/29/2005,10:29,1126.00,1126.00,1125.00,1125.25,602,1918,2520.00
09/29/2005,10:30,1125.25,1125.50,1125.00,1125.50,465,465,930.00
09/29/2005,10:31,1125.50,1125.75,1125.25,1125.75,1706,143,1849.00
09/29/2005,10:32,1125.75,1125.75,1125.00,1125.00,45,902,947.00
09/29/2005,10:33,1125.25,1125.50,1125.25,1125.25,711,66,777.00
09/29/2005,10:34,1125.50,1125.50,1125.00,1125.25,400,408,808.00
09/29/2005,10:35,1125.25,1125.50,1125.00,1125.25,633,226,859.00
09/29/2005,10:36,1125.25,1125.75,1125.25,1125.50,334,301,635.00
09/29/2005,10:37,1125.50,1125.75,1125.00,1125.25,288,889,1177.00
09/29/2005,10:38,1125.25,1125.50,1125.00,1125.50,198,363,561.00
09/29/2005,10:39,1125.50,1125.75,1125.00,1125.50,519,1073,1592.00
09/29/2005,10:40,1125.75,1126.25,1125.50,1126.00,1493,800,2293.00
09/29/2005,10:41,1125.75,1127.25,1125.75,1127.25,4808,1011,5819.00
09/29/2005,10:42,1127.00,1127.50,1126.75,1127.00,1858,1133,2991.00
09/29/2005,10:43,1127.00,1127.25,1126.50,1126.50,757,999,1756.00
09/29/2005,10:44,1126.75,1126.75,1126.50,1126.75,610,45,655.00
09/29/2005,10:45,1126.75,1127.25,1126.75,1127.00,2009,434,2443.00
09/29/2005,10:46,1127.00,1127.25,1126.75,1126.75,2184,808,2992.00
09/29/2005,10:47,1126.75,1127.00,1126.50,1126.75,432,1186,1618.00
09/29/2005,10:48,1126.75,1127.00,1126.50,1126.75,336,307,643.00
09/29/2005,10:49,1127.00,1127.50,1126.75,1127.50,6681,647,7328.00
09/29/2005,10:50,1127.25,1128.75,1127.25,1128.50,5995,1642,7637.00
09/29/2005,10:51,1128.50,1130.50,1128.25,1130.25,9934,2504,12438.00
09/29/2005,10:52,1130.25,1131.25,1129.75,1131.00,7585,4838,12423.00
09/29/2005,10:53,1131.00,1132.50,1130.50,1132.50,14980,6056,21036.00
09/29/2005,10:54,1132.50,1133.50,1131.75,1131.75,7796,10087,17883.00
09/29/2005,10:55,1131.75,1132.00,1131.25,1131.75,3137,3731,6868.00
09/29/2005,10:56,1131.75,1132.50,1131.75,1132.00,3152,1971,5123.00
09/29/2005,10:57,1132.00,1132.25,1131.50,1131.50,1934,2370,4304.00
09/29/2005,10:58,1131.50,1132.00,1131.00,1131.00,811,2324,3135.00
09/29/2005,10:59,1131.25,1131.50,1130.75,1131.25,1239,1215,2454.00
09/29/2005,11:00,1131.25,1131.75,1131.25,1131.50,1251,980,2231.00
09/29/2005,11:01,1131.75,1132.00,1131.50,1131.75,3066,734,3800.00
09/29/2005,11:02,1132.00,1132.25,1131.75,1132.25,2051,1124,3175.00
09/29/2005,11:03,1132.00,1132.00,1131.25,1131.50,440,1924,2364.00
09/29/2005,11:04,1131.50,1131.75,1131.25,1131.50,920,1999,2919.00
09/29/2005,11:05,1131.50,1132.00,1131.50,1131.50,1376,831,2207.00
09/29/2005,11:06,1131.75,1132.00,1131.25,1131.75,877,1355,2232.00
09/29/2005,11:07,1131.75,1131.75,1131.25,1131.75,836,1044,1880.00
09/29/2005,11:08,1131.75,1131.75,1130.75,1130.75,574,1498,2072.00
09/29/2005,11:09,1130.75,1131.00,1130.50,1131.00,1000,1842,2842.00
09/29/2005,11:10,1130.75,1131.00,1130.50,1130.50,902,876,1778.00
09/29/2005,11:11,1130.75,1131.25,1130.50,1131.00,842,440,1282.00
09/29/2005,11:12,1130.75,1131.00,1130.50,1131.00,464,370,834.00
09/29/2005,11:13,1130.75,1130.75,1130.25,1130.50,635,1119,1754.00
09/29/2005,11:14,1130.50,1130.75,1130.25,1130.75,621,585,1206.00
09/29/2005,11:15,1130.75,1131.00,1130.25,1130.50,762,995,1757.00
09/29/2005,11:16,1130.50,1130.75,1130.00,1130.50,247,1081,1328.00
09/29/2005,11:17,1130.50,1130.75,1130.00,1130.50,785,797,1582.00
09/29/2005,11:18,1130.50,1130.50,1130.00,1130.50,1046,1465,2511.00
09/29/2005,11:19,1130.25,1130.75,1130.25,1130.50,447,217,664.00
09/29/2005,11:20,1130.50,1131.00,1130.50,1131.00,1180,96,1276.00
09/29/2005,11:21,1131.00,1131.00,1130.75,1131.00,1288,86,1374.00
09/29/2005,11:22,1131.25,1131.25,1130.50,1130.50,63,1314,1377.00
09/29/2005,11:23,1130.50,1130.75,1130.25,1130.50,295,578,873.00
09/29/2005,11:24,1130.50,1130.75,1130.25,1130.50,38,169,207.00
09/29/2005,11:25,1130.50,1130.50,1130.00,1130.25,127,362,489.00
09/29/2005,11:26,1130.00,1130.25,1129.75,1129.75,704,1090,1794.00
09/29/2005,11:27,1129.75,1131.00,1129.75,1130.75,1931,89,2020.00
09/29/2005,11:28,1130.75,1130.75,1130.50,1130.50,40,368,408.00
09/29/2005,11:29,1130.75,1130.75,1130.50,1130.75,80,21,101.00
09/29/2005,11:30,1130.50,1130.75,1130.25,1130.75,395,671,1066.00
09/29/2005,11:31,1130.75,1130.75,1130.00,1130.25,304,391,695.00
09/29/2005,11:32,1130.25,1130.25,1129.75,1129.75,172,615,787.00
09/29/2005,11:33,1130.00,1130.00,1129.25,1129.50,787,2007,2794.00
09/29/2005,11:34,1129.50,1129.75,1129.25,1129.50,1775,600,2375.00
09/29/2005,11:35,1129.50,1129.75,1129.25,1129.75,513,167,680.00
09/29/2005,11:36,1129.50,1130.00,1129.50,1129.75,882,451,1333.00
09/29/2005,11:37,1129.75,1130.25,1129.50,1130.00,1032,602,1634.00
09/29/2005,11:38,1130.25,1130.25,1130.00,1130.25,328,390,718.00
09/29/2005,11:39,1130.25,1130.50,1130.00,1130.50,1270,4,1274.00
09/29/2005,11:40,1130.25,1130.75,1130.25,1130.25,322,170,492.00
09/29/2005,11:41,1130.50,1130.50,1130.25,1130.25,171,22,193.00
09/29/2005,11:42,1130.25,1130.50,1130.00,1130.00,4,411,415.00
09/29/2005,11:43,1130.00,1130.25,1130.00,1130.00,263,47,310.00
09/29/2005,11:44,1130.00,1130.25,1129.75,1130.25,484,230,714.00
09/29/2005,11:45,1130.25,1130.75,1130.25,1130.25,652,145,797.00
09/29/2005,11:46,1130.25,1130.50,1130.00,1130.00,161,148,309.00
09/29/2005,11:47,1130.25,1130.50,1130.00,1130.25,531,101,632.00
09/29/2005,11:48,1130.50,1130.50,1130.25,1130.25,21,12,33.00
09/29/2005,11:49,1130.25,1130.25,1130.00,1130.00,0,122,122.00
09/29/2005,11:50,1130.00,1130.25,1130.00,1130.25,406,22,428.00
09/29/2005,11:51,1130.25,1130.50,1130.00,1130.50,193,200,393.00
09/29/2005,11:52,1130.25,1131.00,1130.25,1131.00,703,47,750.00
09/29/2005,11:53,1131.00,1131.00,1130.25,1130.75,342,793,1135.00
09/29/2005,11:54,1130.75,1130.75,1130.50,1130.50,17,628,645.00
09/29/2005,11:55,1130.25,1130.50,1130.25,1130.50,188,6,194.00
09/29/2005,11:56,1130.50,1130.50,1130.25,1130.25,151,53,204.00
09/29/2005,11:57,1130.50,1130.75,1130.25,1130.50,230,80,310.00
09/29/2005,11:58,1130.25,1130.50,1130.25,1130.50,15,60,75.00
09/29/2005,11:59,1130.50,1131.25,1130.50,1131.00,1880,728,2608.00
09/29/2005,12:00,1131.00,1131.25,1130.75,1131.00,403,43,446.00
09/29/2005,12:01,1131.25,1131.25,1130.75,1131.00,249,532,781.00
09/29/2005,12:02,1131.00,1131.50,1131.00,1131.50,882,679,1561.00
09/29/2005,12:03,1131.25,1131.50,1131.00,1131.25,315,320,635.00
09/29/2005,12:04,1131.25,1132.00,1131.25,1132.00,1607,305,1912.00
09/29/2005,12:05,1131.75,1132.50,1131.75,1132.50,2420,589,3009.00
09/29/2005,12:06,1132.50,1132.50,1132.25,1132.25,142,1258,1400.00
09/29/2005,12:07,1132.25,1132.25,1131.50,1131.50,860,1012,1872.00
09/29/2005,12:08,1131.75,1132.00,1131.50,1132.00,1357,478,1835.00
09/29/2005,12:09,1132.00,1132.25,1131.75,1132.00,571,494,1065.00
09/29/2005,12:10,1132.00,1132.00,1131.50,1131.50,20,1180,1200.00
09/29/2005,12:11,1131.50,1132.00,1131.50,1131.75,529,69,598.00
09/29/2005,12:12,1131.75,1132.00,1131.50,1131.50,38,246,284.00
09/29/2005,12:13,1131.75,1131.75,1131.25,1131.75,278,863,1141.00
09/29/2005,12:14,1131.75,1132.50,1131.75,1132.50,1355,1363,2718.00
09/29/2005,12:15,1132.50,1133.25,1132.00,1133.00,3161,1752,4913.00
09/29/2005,12:16,1133.25,1133.75,1133.00,1133.50,5003,1584,6587.00
09/29/2005,12:17,1133.75,1134.50,1133.50,1134.25,7592,2402,9994.00
09/29/2005,12:18,1134.25,1134.50,1133.75,1134.00,1040,3226,4266.00
09/29/2005,12:19,1134.00,1134.75,1134.00,1134.75,4284,2167,6451.00
09/29/2005,12:20,1134.75,1135.50,1134.50,1134.75,9134,3152,12286.00
09/29/2005,12:21,1135.00,1135.00,1134.50,1134.75,1017,1764,2781.00
09/29/2005,12:22,1134.75,1135.25,1134.50,1135.00,1771,985,2756.00
09/29/2005,12:23,1135.00,1135.25,1134.50,1134.50,438,2572,3010.00
09/29/2005,12:24,1134.50,1135.00,1134.50,1134.75,1504,1176,2680.00
09/29/2005,12:25,1134.75,1136.00,1134.75,1135.50,6896,3375,10271.00
09/29/2005,12:26,1135.50,1135.50,1134.75,1135.00,1135,2304,3439.00
09/29/2005,12:27,1135.00,1135.50,1134.75,1135.25,600,1050,1650.00
09/29/2005,12:28,1135.00,1135.25,1135.00,1135.00,99,307,406.00
09/29/2005,12:29,1135.00,1135.25,1134.75,1135.00,532,486,1018.00
09/29/2005,12:30,1135.25,1135.25,1135.00,1135.00,211,418,629.00
09/29/2005,12:31,1135.00,1136.50,1135.00,1136.00,6115,2681,8796.00
09/29/2005,12:32,1136.25,1136.25,1135.75,1135.75,1811,1962,3773.00
09/29/2005,12:33,1135.75,1136.75,1135.50,1136.25,5167,1843,7010.00
09/29/2005,12:34,1136.00,1136.25,1135.75,1136.25,1868,568,2436.00
09/29/2005,12:35,1136.00,1136.50,1136.00,1136.00,543,1284,1827.00
09/29/2005,12:36,1136.25,1136.25,1135.25,1135.50,731,2189,2920.00
09/29/2005,12:37,1135.25,1135.25,1134.75,1135.25,777,2096,2873.00
09/29/2005,12:38,1135.25,1135.25,1134.75,1135.00,203,975,1178.00
09/29/2005,12:39,1134.75,1135.25,1134.75,1135.00,845,478,1323.00
09/29/2005,12:40,1135.00,1135.25,1135.00,1135.00,37,1190,1227.00
09/29/2005,12:41,1135.00,1135.25,1135.00,1135.25,292,37,329.00
09/29/2005,12:42,1135.25,1135.50,1135.00,1135.25,850,170,1020.00
09/29/2005,12:43,1135.25,1135.25,1135.00,1135.00,815,369,1184.00
09/29/2005,12:44,1135.25,1135.50,1134.75,1135.00,1186,1486,2672.00
09/29/2005,12:45,1135.25,1135.50,1135.00,1135.25,182,180,362.00
09/29/2005,12:46,1135.25,1135.25,1134.50,1134.50,1005,3022,4027.00
09/29/2005,12:47,1134.75,1135.00,1134.50,1134.75,896,324,1220.00
09/29/2005,12:48,1134.75,1135.00,1134.50,1135.00,1323,2037,3360.00
09/29/2005,12:49,1135.00,1135.25,1134.75,1134.75,395,689,1084.00
09/29/2005,12:50,1135.00,1135.75,1135.00,1135.75,2181,201,2382.00
09/29/2005,12:51,1135.50,1135.75,1135.00,1135.00,277,1147,1424.00
09/29/2005,12:52,1135.25,1135.25,1135.00,1135.25,62,74,136.00
09/29/2005,12:53,1135.25,1135.25,1134.75,1134.75,455,546,1001.00
09/29/2005,12:54,1134.75,1135.50,1134.75,1135.25,761,104,865.00
09/29/2005,12:55,1135.25,1135.50,1135.25,1135.50,108,393,501.00
09/29/2005,12:56,1135.25,1135.50,1135.00,1135.25,293,256,549.00
09/29/2005,12:57,1135.25,1135.25,1134.75,1135.00,413,763,1176.00
09/29/2005,12:58,1134.75,1135.25,1134.75,1134.75,521,999,1520.00
09/29/2005,12:59,1134.75,1135.25,1134.75,1135.00,547,43,590.00
09/29/2005,13:00,1135.25,1135.50,1134.75,1135.00,1543,919,2462.00
09/29/2005,13:01,1135.25,1135.75,1135.00,1135.50,1133,571,1704.00
09/29/2005,13:02,1135.50,1135.75,1135.25,1135.50,974,136,1110.00
09/29/2005,13:03,1135.50,1135.75,1135.25,1135.50,481,584,1065.00
09/29/2005,13:04,1135.75,1137.25,1135.75,1137.25,6969,2018,8987.00
09/29/2005,13:05,1137.25,1138.00,1137.25,1138.00,8444,4720,13164.00
09/29/2005,13:06,1137.75,1138.50,1137.75,1138.00,3697,5202,8899.00
09/29/2005,13:07,1138.00,1139.00,1137.75,1138.50,5731,4489,10220.00
09/29/2005,13:08,1138.50,1138.75,1138.25,1138.50,2437,310,2747.00
09/29/2005,13:09,1138.75,1139.00,1138.25,1138.50,1869,3153,5022.00
09/29/2005,13:10,1138.75,1138.75,1138.50,1138.50,1537,372,1909.00
09/29/2005,13:11,1138.50,1139.00,1138.50,1138.75,2160,607,2767.00
09/29/2005,13:12,1138.75,1138.75,1138.25,1138.25,286,2851,3137.00
09/29/2005,13:13,1138.25,1138.50,1137.75,1138.25,2563,3955,6518.00
09/29/2005,13:14,1138.25,1138.50,1138.00,1138.25,318,800,1118.00
09/29/2005,13:15,1138.25,1138.25,1137.75,1137.75,939,1303,2242.00
09/29/2005,13:16,1138.00,1138.00,1137.25,1137.50,1778,3154,4932.00
09/29/2005,13:17,1137.50,1138.00,1137.50,1137.75,482,291,773.00
09/29/2005,13:18,1137.75,1138.00,1137.50,1138.00,211,401,612.00
09/29/2005,13:19,1137.75,1138.00,1137.50,1137.75,356,1028,1384.00
09/29/2005,13:20,1137.75,1138.00,1137.75,1137.75,76,74,150.00
09/29/2005,13:21,1137.75,1138.00,1137.50,1137.50,267,500,767.00
09/29/2005,13:22,1137.50,1137.75,1137.50,1137.50,84,166,250.00
09/29/2005,13:23,1137.50,1138.00,1137.25,1137.75,1335,903,2238.00
09/29/2005,13:24,1137.75,1137.75,1137.50,1137.75,485,88,573.00
09/29/2005,13:25,1137.75,1138.25,1137.50,1138.00,1653,438,2091.00
09/29/2005,13:26,1138.25,1138.75,1138.25,1138.25,2499,1109,3608.00
09/29/2005,13:27,1138.50,1138.50,1138.00,1138.00,688,1002,1690.00
09/29/2005,13:28,1138.00,1138.00,1137.50,1137.75,489,1192,1681.00
09/29/2005,13:29,1137.75,1138.00,1137.50,1137.75,88,673,761.00
09/29/2005,13:30,1137.75,1138.50,1137.75,1138.50,1452,896,2348.00
09/29/2005,13:31,1138.50,1138.50,1137.75,1137.75,691,1693,2384.00
09/29/2005,13:32,1137.50,1138.00,1137.50,1138.00,407,302,709.00
09/29/2005,13:33,1137.75,1138.00,1137.25,1138.00,947,1399,2346.00
09/29/2005,13:34,1137.75,1138.00,1137.50,1138.00,525,485,1010.00
09/29/2005,13:35,1138.00,1138.50,1137.75,1138.25,1245,1273,2518.00
09/29/2005,13:36,1138.25,1138.25,1138.00,1138.00,164,69,233.00
09/29/2005,13:37,1138.00,1138.25,1137.75,1138.25,199,873,1072.00
09/29/2005,13:38,1138.25,1138.25,1137.75,1138.00,830,877,1707.00
09/29/2005,13:39,1138.00,1138.00,1137.75,1137.75,119,29,148.00
09/29/2005,13:40,1138.00,1138.25,1137.75,1138.00,748,69,817.00
09/29/2005,13:41,1138.25,1139.00,1138.00,1139.00,1994,1058,3052.00
09/29/2005,13:42,1138.75,1139.75,1138.75,1139.50,8529,4851,13380.00
09/29/2005,13:43,1139.50,1140.00,1139.25,1139.50,3269,3979,7248.00
09/29/2005,13:44,1139.50,1139.50,1138.75,1139.00,1061,4047,5108.00
09/29/2005,13:45,1139.00,1139.25,1138.25,1138.25,994,3372,4366.00
09/29/2005,13:46,1138.50,1138.50,1138.00,1138.00,1276,3073,4349.00
09/29/2005,13:47,1138.00,1138.25,1137.75,1138.00,1604,3504,5108.00
09/29/2005,13:48,1138.00,1138.25,1137.75,1138.25,929,172,1101.00
09/29/2005,13:49,1138.25,1138.25,1137.50,1137.75,100,1033,1133.00
09/29/2005,13:50,1137.50,1137.75,1137.25,1137.25,172,1754,1926.00
09/29/2005,13:51,1137.25,1137.50,1137.00,1137.25,298,953,1251.00
09/29/2005,13:52,1137.50,1137.50,1137.00,1137.50,1374,528,1902.00
09/29/2005,13:53,1137.50,1138.25,1137.50,1138.25,1341,1078,2419.00
09/29/2005,13:54,1138.25,1138.50,1137.75,1137.75,678,1017,1695.00
09/29/2005,13:55,1137.75,1137.75,1137.50,1137.75,62,845,907.00
09/29/2005,13:56,1137.75,1137.75,1137.50,1137.75,118,48,166.00
09/29/2005,13:57,1137.75,1138.25,1137.50,1138.25,1513,584,2097.00
09/29/2005,13:58,1138.00,1138.25,1137.50,1137.75,738,1713,2451.00
09/29/2005,13:59,1137.75,1138.00,1137.25,1138.00,1216,682,1898.00
09/29/2005,14:00,1138.00,1138.50,1137.75,1138.00,1689,397,2086.00
09/29/2005,14:01,1138.00,1138.25,1138.00,1138.00,223,145,368.00
09/29/2005,14:02,1138.00,1138.50,1138.00,1138.25,622,530,1152.00
09/29/2005,14:03,1138.00,1138.25,1138.00,1138.00,172,1065,1237.00
09/29/2005,14:04,1138.25,1138.25,1137.50,1138.00,1065,1564,2629.00
09/29/2005,14:05,1138.25,1138.50,1138.00,1138.00,561,210,771.00
09/29/2005,14:06,1138.00,1138.25,1137.75,1138.00,226,1200,1426.00
09/29/2005,14:07,1138.00,1138.25,1137.75,1138.00,357,189,546.00
09/29/2005,14:08,1138.00,1138.25,1138.00,1138.00,190,180,370.00
09/29/2005,14:09,1138.00,1138.25,1138.00,1138.25,209,94,303.00
09/29/2005,14:10,1138.25,1139.25,1138.00,1139.00,3291,935,4226.00
09/29/2005,14:11,1139.00,1139.00,1138.50,1138.50,871,1454,2325.00
09/29/2005,14:12,1138.25,1138.75,1138.25,1138.50,690,51,741.00
09/29/2005,14:13,1138.75,1139.25,1138.50,1138.50,992,650,1642.00
09/29/2005,14:14,1138.50,1138.75,1138.25,1138.50,463,336,799.00
09/29/2005,14:15,1138.25,1138.50,1138.25,1138.50,200,24,224.00
09/29/2005,14:16,1138.50,1139.00,1138.25,1138.75,1481,79,1560.00
09/29/2005,14:17,1139.00,1139.50,1138.75,1139.00,4357,900,5257.00
09/29/2005,14:18,1138.75,1139.25,1138.75,1139.00,459,235,694.00
09/29/2005,14:19,1139.00,1139.50,1139.00,1139.00,1000,1244,2244.00
09/29/2005,14:20,1139.00,1140.00,1138.75,1140.00,2303,512,2815.00
09/29/2005,14:21,1140.00,1140.25,1139.75,1140.00,2824,2692,5516.00
09/29/2005,14:22,1140.00,1140.50,1140.00,1140.50,3310,1932,5242.00
09/29/2005,14:23,1140.25,1141.00,1140.00,1140.75,5217,3242,8459.00
09/29/2005,14:24,1140.75,1141.25,1140.50,1141.00,3140,2347,5487.00
09/29/2005,14:25,1140.75,1141.00,1140.50,1140.50,2284,1719,4003.00
09/29/2005,14:26,1140.50,1140.75,1140.25,1140.50,314,1206,1520.00
09/29/2005,14:27,1140.25,1140.75,1140.25,1140.75,1910,1066,2976.00
09/29/2005,14:28,1140.50,1140.75,1140.50,1140.50,231,325,556.00
09/29/2005,14:29,1140.50,1141.50,1140.50,1141.25,5084,2618,7702.00
09/29/2005,14:30,1141.25,1141.25,1140.75,1140.75,309,1296,1605.00
09/29/2005,14:31,1140.75,1141.00,1140.00,1140.00,157,4406,4563.00
09/29/2005,14:32,1140.00,1140.50,1139.75,1140.25,2203,2041,4244.00
09/29/2005,14:33,1140.25,1140.25,1140.00,1140.25,93,179,272.00
09/29/2005,14:34,1140.00,1140.25,1139.50,1139.75,1030,2959,3989.00
09/29/2005,14:35,1140.00,1140.00,1139.75,1139.75,168,697,865.00
09/29/2005,14:36,1139.75,1140.00,1139.25,1139.50,968,2040,3008.00
09/29/2005,14:37,1139.50,1139.75,1139.50,1139.50,742,261,1003.00
09/29/2005,14:38,1139.75,1139.75,1139.25,1139.75,762,1106,1868.00
09/29/2005,14:39,1139.50,1140.00,1139.50,1140.00,1230,523,1753.00
09/29/2005,14:40,1139.75,1140.00,1139.50,1139.75,415,377,792.00
09/29/2005,14:41,1140.00,1140.00,1139.50,1139.50,559,2019,2578.00
09/29/2005,14:42,1139.50,1139.75,1139.25,1139.50,1531,818,2349.00
09/29/2005,14:43,1139.25,1139.75,1139.25,1139.25,1084,578,1662.00
09/29/2005,14:44,1139.25,1139.50,1139.25,1139.50,467,142,609.00
09/29/2005,14:45,1139.50,1139.75,1139.25,1139.25,1923,897,2820.00
09/29/2005,14:46,1139.50,1139.75,1139.25,1139.50,671,376,1047.00
09/29/2005,14:47,1139.50,1140.00,1139.50,1140.00,2364,508,2872.00
09/29/2005,14:48,1140.00,1140.00,1139.75,1139.75,289,1035,1324.00
09/29/2005,14:49,1139.75,1139.75,1139.25,1139.50,1758,1094,2852.00
09/29/2005,14:50,1139.75,1139.75,1139.25,1139.25,828,648,1476.00
09/29/2005,14:51,1139.50,1139.75,1139.00,1139.50,3039,4801,7840.00
09/29/2005,14:52,1139.75,1140.00,1139.25,1139.50,1337,2111,3448.00
09/29/2005,14:53,1139.25,1139.75,1139.25,1139.50,673,210,883.00
09/29/2005,14:54,1139.75,1140.25,1139.50,1139.75,2702,980,3682.00
09/29/2005,14:55,1140.00,1140.50,1139.75,1140.00,2218,885,3103.00
09/29/2005,14:56,1140.25,1140.25,1139.75,1140.00,678,1380,2058.00
09/29/2005,14:57,1140.25,1140.25,1140.00,1140.25,1542,385,1927.00
09/29/2005,14:58,1140.25,1140.50,1140.00,1140.50,1874,1094,2968.00
09/29/2005,14:59,1140.25,1140.75,1140.25,1140.75,2745,166,2911.00
09/29/2005,15:00,1140.50,1140.75,1140.25,1140.50,5113,4023,9136.00
09/29/2005,15:01,1140.75,1140.75,1139.75,1140.00,2564,7989,10553.00
09/29/2005,15:02,1140.00,1140.00,1139.25,1139.50,1147,3681,4828.00
09/29/2005,15:03,1139.25,1140.25,1139.25,1140.25,3174,1159,4333.00
09/29/2005,15:04,1140.25,1140.25,1139.75,1140.00,690,1112,1802.00
09/29/2005,15:05,1140.00,1140.25,1139.75,1140.00,992,614,1606.00
09/29/2005,15:06,1139.75,1140.50,1139.75,1140.25,1199,653,1852.00
09/29/2005,15:07,1140.25,1140.25,1140.00,1140.00,855,175,1030.00
09/29/2005,15:08,1140.25,1140.25,1140.00,1140.00,539,902,1441.00
09/29/2005,15:09,1140.00,1140.25,1140.00,1140.00,27,269,296.00
09/29/2005,15:10,1140.00,1140.25,1139.75,1139.75,666,1000,1666.00
09/29/2005,15:11,1139.75,1140.00,1139.50,1140.00,2154,2060,4214.00
09/29/2005,15:12,1140.00,1140.00,1139.25,1139.25,912,2174,3086.00
09/29/2005,15:13,1139.50,1139.75,1139.00,1139.25,1867,1453,3320.00
09/29/2005,15:14,1139.50,1139.50,1139.00,1139.25,210,2786,2996.00
09/29/2005,15:15,1139.50,1139.50,1138.75,1139.00,3289,4346,7635.00
09/29/2005,15:31,1138.50,1138.75,1138.50,1138.75,9,319,328.00
09/29/2005,15:32,1138.50,1138.75,1138.50,1138.75,62,8,70.00
09/29/2005,15:33,1138.50,1139.00,1138.50,1139.00,199,57,256.00
09/29/2005,15:34,1139.00,1139.00,1138.75,1138.75,1,44,45.00
09/29/2005,15:35,1138.75,1138.75,1138.75,1138.75,0,48,48.00
09/29/2005,15:36,1138.75,1139.00,1138.75,1138.75,6,12,18.00
09/29/2005,15:37,1139.00,1139.00,1138.75,1138.75,2,10,12.00
09/29/2005,15:38,1138.75,1139.00,1138.75,1138.75,1,10,11.00
09/29/2005,15:39,1138.75,1139.00,1138.75,1139.00,1,5,6.00
09/29/2005,15:40,1139.00,1139.00,1138.75,1138.75,2,8,10.00
09/29/2005,15:41,1139.00,1139.00,1139.00,1139.00,101,0,101.00
09/29/2005,15:42,1139.00,1139.00,1139.00,1139.00,20,0,20.00
09/29/2005,15:44,1139.00,1139.00,1139.00,1139.00,11,0,11.00
09/29/2005,15:45,1138.75,1138.75,1138.75,1138.75,0,18,18.00
09/29/2005,15:46,1138.75,1138.75,1138.75,1138.75,0,1,1.00
09/29/2005,15:47,1139.00,1139.00,1139.00,1139.00,26,0,26.00
09/29/2005,15:48,1138.75,1139.00,1138.75,1139.00,4,3,7.00
09/29/2005,15:49,1138.75,1139.00,1138.75,1139.00,378,1,379.00
09/29/2005,15:50,1139.00,1139.00,1138.75,1138.75,5,50,55.00
09/29/2005,15:51,1138.75,1138.75,1138.75,1138.75,0,9,9.00
09/29/2005,15:52,1139.00,1139.00,1138.75,1138.75,27,4,31.00
09/29/2005,15:53,1139.00,1139.00,1138.75,1139.00,13,20,33.00
09/29/2005,15:54,1138.75,1138.75,1138.75,1138.75,0,25,25.00
09/29/2005,15:55,1139.00,1139.00,1138.75,1139.00,22,14,36.00
09/29/2005,15:56,1139.00,1139.00,1139.00,1139.00,10,0,10.00
09/29/2005,15:57,1139.00,1139.00,1138.75,1138.75,37,1,38.00
09/29/2005,15:58,1139.00,1139.00,1138.75,1139.00,97,50,147.00
09/29/2005,15:59,1139.00,1139.00,1139.00,1139.00,12,0,12.00
09/29/2005,16:00,1139.00,1139.00,1138.75,1139.00,8,22,30.00
09/29/2005,17:01,1139.50,1139.75,1139.25,1139.50,149,4,153.00
09/29/2005,17:02,1139.50,1139.50,1139.50,1139.50,0,4,4.00
09/29/2005,17:03,1139.50,1139.75,1139.50,1139.50,4,4,8.00
09/29/2005,17:04,1139.50,1139.50,1139.50,1139.50,0,7,7.00
09/29/2005,17:05,1139.50,1139.75,1139.50,1139.75,210,10,220.00
09/29/2005,17:06,1139.75,1140.00,1139.75,1140.00,72,0,72.00
09/29/2005,17:07,1139.75,1139.75,1139.75,1139.75,0,56,56.00
09/29/2005,17:08,1139.75,1139.75,1139.75,1139.75,0,21,21.00
09/29/2005,17:10,1139.75,1139.75,1139.75,1139.75,0,22,22.00
09/29/2005,17:11,1139.75,1139.75,1139.75,1139.75,0,4,4.00
09/29/2005,17:12,1139.75,1139.75,1139.75,1139.75,0,3,3.00
09/29/2005,17:13,1139.75,1139.75,1139.75,1139.75,0,160,160.00
09/29/2005,17:14,1139.75,1139.75,1139.50,1139.50,0,49,49.00
09/29/2005,17:15,1139.50,1139.75,1139.50,1139.75,1,4,5.00
09/29/2005,17:16,1139.50,1139.75,1139.50,1139.75,1,3,4.00
09/29/2005,17:17,1139.75,1139.75,1139.75,1139.75,5,0,5.00
09/29/2005,17:23,1139.50,1139.50,1139.50,1139.50,0,14,14.00
09/29/2005,17:24,1139.50,1139.50,1139.50,1139.50,0,5,5.00
09/29/2005,17:25,1139.50,1139.50,1139.50,1139.50,0,1,1.00
09/29/2005,17:30,1139.50,1139.50,1139.50,1139.50,0,2,2.00
09/29/2005,17:31,1139.50,1139.50,1139.50,1139.50,0,4,4.00
09/29/2005,17:33,1139.50,1139.50,1139.50,1139.50,0,4,4.00
09/29/2005,17:34,1139.50,1139.50,1139.50,1139.50,0,2,2.00
09/29/2005,17:35,1139.50,1139.50,1139.50,1139.50,0,1,1.00
09/29/2005,17:37,1139.75,1139.75,1139.75,1139.75,50,0,50.00
09/29/2005,17:40,1139.75,1139.75,1139.75,1139.75,1,0,1.00
09/29/2005,17:43,1139.50,1139.50,1139.50,1139.50,0,1,1.00
09/29/2005,17:45,1139.50,1139.50,1139.50,1139.50,0,2,2.00
09/29/2005,17:46,1139.50,1139.75,1139.50,1139.75,10,21,31.00
09/29/2005,17:51,1139.50,1139.50,1139.50,1139.50,0,1,1.00
09/29/2005,17:52,1139.50,1139.50,1139.50,1139.50,0,1,1.00
09/29/2005,17:55,1139.50,1139.50,1139.50,1139.50,0,1,1.00
09/29/2005,17:56,1139.50,1139.50,1139.25,1139.25,3,240,243.00
09/29/2005,17:57,1139.25,1139.25,1139.00,1139.00,0,205,205.00
09/29/2005,17:59,1139.00,1139.00,1139.00,1139.00,0,3,3.00
09/29/2005,18:00,1139.25,1139.25,1139.25,1139.25,1,0,1.00
09/29/2005,18:01,1139.25,1139.25,1139.25,1139.25,2,0,2.00
09/29/2005,18:03,1139.25,1139.25,1139.00,1139.00,2,5,7.00
09/29/2005,18:04,1139.00,1139.00,1139.00,1139.00,0,12,12.00
09/29/2005,18:05,1139.25,1139.25,1139.25,1139.25,1,0,1.00
09/29/2005,18:07,1139.25,1139.25,1139.25,1139.25,2,0,2.00
09/29/2005,18:08,1139.25,1139.25,1139.25,1139.25,1,0,1.00
09/29/2005,18:13,1139.00,1139.00,1139.00,1139.00,0,38,38.00
09/29/2005,18:14,1139.00,1139.00,1139.00,1139.00,0,27,27.00
09/29/2005,18:16,1139.25,1139.25,1139.25,1139.25,2,0,2.00
09/29/2005,18:17,1139.00,1139.00,1139.00,1139.00,0,15,15.00
09/29/2005,18:18,1139.00,1139.00,1138.75,1139.00,3,11,14.00
09/29/2005,18:19,1139.00,1139.00,1139.00,1139.00,1,0,1.00
09/29/2005,18:20,1139.00,1139.00,1139.00,1139.00,10,0,10.00
09/29/2005,18:21,1139.25,1139.25,1139.25,1139.25,15,0,15.00
09/29/2005,18:22,1139.25,1139.25,1139.25,1139.25,2,0,2.00
09/29/2005,18:23,1139.25,1139.25,1139.25,1139.25,14,0,14.00
09/29/2005,18:24,1139.25,1139.25,1139.25,1139.25,2,0,2.00
09/29/2005,18:27,1139.25,1139.25,1139.25,1139.25,1,0,1.00
09/29/2005,18:31,1139.25,1139.25,1139.25,1139.25,27,0,27.00
09/29/2005,18:32,1139.00,1139.25,1139.00,1139.25,30,1,31.00
09/29/2005,18:33,1139.25,1139.25,1139.25,1139.25,6,0,6.00
09/29/2005,18:34,1139.25,1139.25,1139.25,1139.25,4,0,4.00
09/29/2005,18:35,1139.25,1139.25,1139.25,1139.25,1,0,1.00
09/29/2005,18:39,1139.25,1139.25,1139.25,1139.25,2,0,2.00
09/29/2005,18:43,1139.25,1139.25,1139.25,1139.25,1,0,1.00
09/29/2005,18:47,1139.25,1139.25,1139.25,1139.25,1,0,1.00
09/29/2005,18:49,1139.25,1139.25,1139.25,1139.25,1,0,1.00
09/29/2005,18:50,1139.25,1139.25,1139.00,1139.00,53,2,55.00
09/29/2005,18:51,1139.25,1139.25,1139.25,1139.25,14,0,14.00
09/29/2005,18:54,1139.25,1139.25,1139.25,1139.25,5,0,5.00
09/29/2005,18:55,1139.25,1139.25,1139.25,1139.25,1,0,1.00
09/29/2005,18:56,1139.25,1139.25,1139.25,1139.25,8,0,8.00
09/29/2005,18:58,1139.25,1139.25,1139.25,1139.25,25,0,25.00
09/29/2005,18:59,1139.25,1139.25,1139.25,1139.25,69,0,69.00
09/29/2005,19:00,1139.25,1139.25,1139.25,1139.25,1,0,1.00
09/29/2005,19:02,1139.25,1139.25,1139.25,1139.25,1,0,1.00
09/29/2005,19:03,1139.25,1139.25,1139.25,1139.25,24,0,24.00
09/29/2005,19:04,1139.25,1139.25,1139.25,1139.25,2,0,2.00
09/29/2005,19:05,1139.50,1139.50,1139.25,1139.50,31,1,32.00
09/29/2005,19:06,1139.50,1139.50,1139.50,1139.50,20,0,20.00
09/29/2005,19:07,1139.50,1139.50,1139.50,1139.50,1,0,1.00
09/29/2005,19:08,1139.50,1139.50,1139.50,1139.50,50,0,50.00
09/29/2005,19:09,1139.25,1139.50,1139.25,1139.50,1,10,11.00
09/29/2005,19:11,1139.50,1139.50,1139.25,1139.50,5,10,15.00
09/29/2005,19:12,1139.25,1139.25,1139.25,1139.25,0,20,20.00
09/29/2005,19:13,1139.25,1139.25,1139.25,1139.25,0,45,45.00
09/29/2005,19:14,1139.25,1139.25,1139.25,1139.25,0,75,75.00
09/29/2005,19:15,1139.25,1139.25,1139.25,1139.25,0,64,64.00
09/29/2005,19:17,1139.25,1139.25,1139.25,1139.25,0,10,10.00
09/29/2005,19:18,1139.50,1139.50,1139.50,1139.50,12,0,12.00
09/29/2005,19:19,1139.25,1139.25,1139.25,1139.25,0,14,14.00
09/29/2005,19:20,1139.25,1139.50,1139.25,1139.50,26,1,27.00
09/29/2005,19:21,1139.50,1139.50,1139.50,1139.50,8,0,8.00
09/29/2005,19:22,1139.50,1139.50,1139.50,1139.50,4,0,4.00
09/29/2005,19:23,1139.50,1139.50,1139.50,1139.50,2,0,2.00
09/29/2005,19:24,1139.50,1139.50,1139.25,1139.25,19,17,36.00
09/29/2005,19:27,1139.50,1139.50,1139.50,1139.50,22,0,22.00
09/29/2005,19:28,1139.25,1139.25,1139.25,1139.25,0,20,20.00
09/29/2005,19:29,1139.50,1139.50,1139.50,1139.50,1,0,1.00
09/29/2005,19:31,1139.50,1139.50,1139.50,1139.50,1,0,1.00
09/29/2005,19:32,1139.25,1139.25,1139.25,1139.25,0,20,20.00
09/29/2005,19:33,1139.25,1139.25,1139.25,1139.25,0,6,6.00
09/29/2005,19:38,1139.25,1139.25,1139.25,1139.25,0,2,2.00
09/29/2005,19:41,1139.50,1139.50,1139.50,1139.50,5,0,5.00
09/29/2005,19:42,1139.50,1139.50,1139.50,1139.50,7,0,7.00
09/29/2005,19:43,1139.25,1139.25,1139.25,1139.25,0,5,5.00
09/29/2005,19:45,1139.25,1139.25,1139.25,1139.25,0,10,10.00
09/29/2005,19:46,1139.50,1139.50,1139.50,1139.50,5,0,5.00
09/29/2005,19:47,1139.25,1139.25,1139.25,1139.25,0,5,5.00
09/29/2005,19:48,1139.25,1139.25,1139.25,1139.25,0,10,10.00
09/29/2005,19:51,1139.25,1139.25,1139.25,1139.25,0,15,15.00
09/29/2005,19:53,1139.25,1139.25,1139.25,1139.25,0,10,10.00
09/29/2005,19:59,1139.50,1139.50,1139.50,1139.50,1,0,1.00
09/29/2005,20:00,1139.25,1139.25,1139.25,1139.25,0,5,5.00
09/29/2005,20:03,1139.50,1139.50,1139.50,1139.50,2,0,2.00
09/29/2005,20:06,1139.50,1139.50,1139.50,1139.50,58,0,58.00
09/29/2005,20:07,1139.25,1139.50,1139.25,1139.50,5,20,25.00
09/29/2005,20:08,1139.50,1139.50,1139.25,1139.25,1,1,2.00
09/29/2005,20:11,1139.25,1139.25,1139.25,1139.25,0,20,20.00
09/29/2005,20:15,1139.25,1139.25,1139.25,1139.25,0,21,21.00
09/29/2005,20:17,1139.50,1139.50,1139.50,1139.50,10,0,10.00
09/29/2005,20:22,1139.50,1139.50,1139.50,1139.50,10,0,10.00
09/29/2005,20:25,1139.50,1139.50,1139.50,1139.50,52,0,52.00
09/29/2005,20:27,1139.50,1139.50,1139.50,1139.50,44,0,44.00
09/29/2005,20:29,1139.25,1139.25,1139.25,1139.25,0,4,4.00
09/29/2005,20:30,1139.50,1139.50,1139.50,1139.50,8,0,8.00
09/29/2005,20:31,1139.50,1139.50,1139.50,1139.50,11,0,11.00
09/29/2005,20:32,1139.50,1139.50,1139.50,1139.50,52,0,52.00
09/29/2005,20:33,1139.75,1140.00,1139.50,1139.75,302,46,348.00
09/29/2005,20:38,1139.75,1139.75,1139.75,1139.75,0,205,205.00
09/29/2005,20:39,1139.75,1139.75,1139.75,1139.75,0,43,43.00
09/29/2005,20:40,1139.75,1139.75,1139.75,1139.75,0,7,7.00
09/29/2005,20:41,1139.75,1139.75,1139.75,1139.75,0,10,10.00
09/29/2005,20:42,1139.75,1139.75,1139.50,1139.50,0,18,18.00
09/29/2005,20:44,1139.75,1139.75,1139.75,1139.75,13,0,13.00
09/29/2005,20:46,1139.50,1139.50,1139.50,1139.50,0,22,22.00
09/29/2005,20:48,1139.75,1140.00,1139.75,1139.75,111,1,112.00
09/29/2005,20:49,1139.75,1139.75,1139.50,1139.75,10,12,22.00
09/29/2005,20:50,1139.75,1139.75,1139.75,1139.75,5,0,5.00
09/29/2005,20:51,1139.75,1139.75,1139.75,1139.75,39,0,39.00
09/29/2005,20:52,1139.75,1139.75,1139.75,1139.75,30,0,30.00
09/29/2005,20:53,1139.75,1139.75,1139.75,1139.75,20,0,20.00
09/29/2005,20:54,1139.75,1139.75,1139.75,1139.75,1,0,1.00
09/29/2005,20:55,1139.50,1139.50,1139.50,1139.50,0,15,15.00
09/29/2005,20:57,1139.50,1139.50,1139.50,1139.50,0,7,7.00
09/29/2005,20:58,1139.50,1139.50,1139.50,1139.50,0,10,10.00
09/29/2005,20:59,1139.75,1139.75,1139.75,1139.75,5,0,5.00
09/29/2005,21:00,1139.50,1139.50,1139.50,1139.50,0,26,26.00
09/29/2005,21:01,1139.50,1139.50,1139.50,1139.50,0,22,22.00
09/29/2005,21:02,1139.50,1139.50,1139.50,1139.50,0,7,7.00
09/29/2005,21:03,1139.50,1139.75,1139.50,1139.75,26,2,28.00
09/29/2005,21:04,1139.75,1139.75,1139.75,1139.75,12,0,12.00
09/29/2005,21:05,1139.75,1139.75,1139.75,1139.75,3,0,3.00
09/29/2005,21:06,1139.75,1139.75,1139.75,1139.75,1,0,1.00
09/29/2005,21:07,1139.75,1139.75,1139.75,1139.75,5,0,5.00
09/29/2005,21:09,1139.75,1139.75,1139.75,1139.75,52,0,52.00
09/29/2005,21:14,1139.75,1139.75,1139.75,1139.75,2,0,2.00
09/29/2005,21:22,1139.75,1139.75,1139.50,1139.50,1,1,2.00
09/29/2005,21:23,1139.50,1139.50,1139.50,1139.50,0,1,1.00
09/29/2005,21:25,1139.50,1139.75,1139.50,1139.50,50,15,65.00
09/29/2005,21:26,1139.75,1139.75,1139.75,1139.75,10,0,10.00
09/29/2005,21:27,1139.75,1139.75,1139.75,1139.75,14,0,14.00
09/29/2005,21:29,1139.50,1139.75,1139.50,1139.75,50,1,51.00
09/29/2005,21:30,1139.75,1139.75,1139.75,1139.75,2,0,2.00
09/29/2005,21:32,1139.75,1139.75,1139.75,1139.75,1,0,1.00
09/29/2005,21:33,1139.75,1140.25,1139.75,1140.25,132,0,132.00
09/29/2005,21:34,1140.00,1140.00,1140.00,1140.00,0,8,8.00
09/29/2005,21:35,1140.00,1140.00,1140.00,1140.00,0,1,1.00
09/29/2005,21:36,1140.00,1140.25,1140.00,1140.00,10,8,18.00
09/29/2005,21:37,1140.00,1140.00,1140.00,1140.00,0,1,1.00
09/29/2005,21:38,1140.00,1140.00,1140.00,1140.00,0,1,1.00
09/29/2005,21:40,1140.25,1140.25,1140.00,1140.00,110,2,112.00
09/29/2005,21:41,1140.00,1140.00,1140.00,1140.00,0,3,3.00
09/29/2005,21:42,1140.00,1140.00,1140.00,1140.00,0,3,3.00
09/29/2005,21:43,1140.25,1140.50,1140.00,1140.00,62,1,63.00
09/29/2005,21:44,1140.25,1140.25,1140.25,1140.25,3,0,3.00
09/29/2005,21:45,1140.50,1140.50,1140.50,1140.50,2,0,2.00
09/29/2005,21:46,1140.25,1140.25,1140.25,1140.25,0,1,1.00
09/29/2005,21:47,1140.25,1140.25,1140.25,1140.25,0,7,7.00
09/29/2005,21:48,1140.25,1140.25,1140.25,1140.25,0,3,3.00
09/29/2005,21:51,1140.25,1140.25,1140.25,1140.25,0,9,9.00
09/29/2005,21:52,1140.25,1140.25,1140.25,1140.25,0,3,3.00
09/29/2005,21:53,1140.25,1140.50,1140.25,1140.50,3,5,8.00
09/29/2005,21:55,1140.25,1140.25,1140.25,1140.25,0,6,6.00
09/29/2005,21:56,1140.25,1140.25,1140.25,1140.25,0,25,25.00
09/29/2005,21:57,1140.25,1140.25,1140.25,1140.25,0,11,11.00
09/29/2005,21:58,1140.25,1140.25,1140.00,1140.00,0,27,27.00
09/29/2005,21:59,1140.00,1140.25,1140.00,1140.25,1,5,6.00
09/29/2005,22:00,1140.25,1140.25,1140.25,1140.25,1,0,1.00
09/29/2005,22:01,1140.25,1140.25,1140.00,1140.00,1,24,25.00
09/29/2005,22:02,1140.00,1140.00,1140.00,1140.00,0,6,6.00
09/29/2005,22:03,1139.75,1139.75,1139.75,1139.75,0,1,1.00
09/29/2005,22:05,1140.00,1140.00,1139.75,1139.75,1,1,2.00
09/29/2005,22:07,1140.00,1140.00,1140.00,1140.00,15,0,15.00
09/29/2005,22:09,1140.25,1140.25,1140.25,1140.25,1,0,1.00
09/29/2005,22:12,1140.00,1140.00,1140.00,1140.00,0,6,6.00
09/29/2005,22:13,1140.25,1140.25,1140.25,1140.25,50,0,50.00
09/29/2005,22:14,1140.25,1140.25,1140.25,1140.25,50,0,50.00
09/29/2005,22:15,1140.25,1140.25,1140.25,1140.25,5,0,5.00
09/29/2005,22:19,1140.25,1140.25,1140.00,1140.00,1,1,2.00
09/29/2005,22:23,1140.00,1140.00,1140.00,1140.00,0,33,33.00
09/29/2005,22:24,1140.00,1140.00,1140.00,1140.00,0,5,5.00
09/29/2005,22:25,1140.00,1140.00,1140.00,1140.00,0,11,11.00
09/29/2005,22:26,1140.00,1140.25,1140.00,1140.00,11,5,16.00
09/29/2005,22:27,1140.25,1140.25,1140.25,1140.25,4,0,4.00
09/29/2005,22:29,1140.00,1140.00,1140.00,1140.00,0,4,4.00
09/29/2005,22:30,1140.00,1140.00,1140.00,1140.00,0,5,5.00
09/29/2005,22:31,1140.00,1140.00,1139.75,1139.75,0,6,6.00
09/29/2005,22:34,1139.75,1139.75,1139.75,1139.75,0,4,4.00
09/29/2005,22:35,1139.75,1139.75,1139.75,1139.75,0,2,2.00
09/29/2005,22:36,1139.75,1139.75,1139.75,1139.75,0,10,10.00
09/29/2005,22:38,1139.75,1140.00,1139.75,1140.00,20,5,25.00
09/29/2005,22:39,1140.00,1140.00,1140.00,1140.00,7,0,7.00
09/29/2005,22:40,1140.00,1140.00,1140.00,1140.00,1,0,1.00
09/29/2005,22:41,1140.00,1140.00,1140.00,1140.00,4,0,4.00
09/29/2005,22:42,1140.00,1140.00,1140.00,1140.00,3,0,3.00
09/29/2005,22:43,1140.00,1140.00,1140.00,1140.00,2,0,2.00
09/29/2005,22:44,1140.00,1140.00,1140.00,1140.00,3,0,3.00
09/29/2005,22:45,1140.00,1140.00,1140.00,1140.00,1,0,1.00
09/29/2005,22:48,1140.00,1140.25,1140.00,1140.25,2,0,2.00
09/29/2005,22:50,1140.00,1140.00,1140.00,1140.00,0,1,1.00
09/29/2005,22:51,1140.00,1140.00,1140.00,1140.00,0,3,3.00
09/29/2005,22:52,1140.00,1140.00,1140.00,1140.00,0,8,8.00
09/29/2005,22:53,1140.00,1140.00,1140.00,1140.00,0,3,3.00
09/29/2005,22:54,1140.00,1140.00,1140.00,1140.00,0,4,4.00
09/29/2005,22:55,1140.00,1140.00,1140.00,1140.00,0,2,2.00
09/29/2005,22:56,1140.00,1140.00,1140.00,1140.00,0,2,2.00
09/29/2005,22:57,1140.00,1140.00,1140.00,1140.00,0,9,9.00
09/29/2005,22:58,1140.00,1140.00,1140.00,1140.00,0,25,25.00
09/29/2005,23:01,1140.00,1140.50,1140.00,1140.25,38,9,47.00
09/29/2005,23:02,1140.00,1140.00,1140.00,1140.00,0,5,5.00
09/29/2005,23:03,1140.00,1140.00,1140.00,1140.00,0,3,3.00
09/29/2005,23:04,1140.00,1140.00,1140.00,1140.00,0,13,13.00
09/29/2005,23:05,1140.00,1140.00,1140.00,1140.00,0,1,1.00
09/29/2005,23:08,1140.00,1140.00,1140.00,1140.00,0,11,11.00
09/29/2005,23:09,1140.00,1140.00,1139.75,1139.75,0,21,21.00
09/29/2005,23:11,1140.00,1140.00,1140.00,1140.00,10,0,10.00
09/29/2005,23:12,1140.00,1140.00,1140.00,1140.00,21,0,21.00
09/29/2005,23:14,1140.00,1140.00,1140.00,1140.00,1,0,1.00
09/29/2005,23:16,1139.75,1139.75,1139.75,1139.75,0,1,1.00
09/29/2005,23:17,1139.75,1139.75,1139.75,1139.75,0,1,1.00
09/29/2005,23:19,1140.00,1140.00,1140.00,1140.00,1,0,1.00
09/29/2005,23:20,1139.75,1139.75,1139.75,1139.75,0,1,1.00
09/29/2005,23:23,1139.75,1139.75,1139.75,1139.75,0,18,18.00
09/29/2005,23:24,1139.75,1139.75,1139.75,1139.75,0,1,1.00
09/29/2005,23:25,1140.00,1140.00,1140.00,1140.00,1,0,1.00
09/29/2005,23:27,1139.75,1139.75,1139.75,1139.75,0,2,2.00
09/29/2005,23:29,1140.00,1140.00,1139.75,1139.75,4,2,6.00
09/29/2005,23:31,1139.75,1139.75,1139.75,1139.75,0,21,21.00
09/29/2005,23:33,1139.75,1139.75,1139.75,1139.75,0,1,1.00
09/29/2005,23:36,1139.75,1139.75,1139.75,1139.75,0,29,29.00
09/29/2005,23:37,1139.75,1139.75,1139.75,1139.75,0,1,1.00
09/29/2005,23:43,1139.75,1139.75,1139.75,1139.75,0,11,11.00
09/29/2005,23:44,1139.75,1139.75,1139.75,1139.75,0,2,2.00
09/29/2005,23:46,1139.50,1139.50,1139.50,1139.50,0,10,10.00
09/29/2005,23:47,1139.75,1139.75,1139.75,1139.75,25,0,25.00
09/29/2005,23:50,1139.50,1139.50,1139.50,1139.50,0,10,10.00
09/29/2005,23:51,1139.50,1139.50,1139.50,1139.50,0,10,10.00
09/29/2005,23:54,1139.50,1139.50,1139.50,1139.50,0,20,20.00
09/29/2005,23:59,1139.50,1139.75,1139.50,1139.75,34,1,35.00
09/30/2005,00:00,1140.00,1140.25,1140.00,1140.25,9,0,9.00
09/30/2005,00:03,1140.00,1140.00,1140.00,1140.00,0,51,51.00
09/30/2005,00:04,1140.00,1140.00,1140.00,1140.00,0,3,3.00
09/30/2005,00:05,1139.75,1139.75,1139.75,1139.75,0,126,126.00
09/30/2005,00:06,1139.75,1139.75,1139.75,1139.75,0,2,2.00
09/30/2005,00:07,1139.50,1139.75,1139.50,1139.75,1,1,2.00
09/30/2005,00:10,1139.75,1139.75,1139.75,1139.75,1,0,1.00
09/30/2005,00:12,1139.75,1139.75,1139.75,1139.75,6,0,6.00
09/30/2005,00:14,1139.75,1139.75,1139.75,1139.75,1,0,1.00
09/30/2005,00:17,1139.75,1139.75,1139.75,1139.75,6,0,6.00
09/30/2005,00:19,1139.50,1139.50,1139.50,1139.50,0,1,1.00
09/30/2005,00:20,1139.75,1139.75,1139.50,1139.50,2,1,3.00
09/30/2005,00:25,1139.50,1139.50,1139.50,1139.50,0,10,10.00
09/30/2005,00:26,1139.75,1139.75,1139.75,1139.75,50,0,50.00
09/30/2005,00:27,1139.75,1139.75,1139.75,1139.75,3,0,3.00
09/30/2005,00:29,1140.00,1140.00,1139.75,1139.75,1,10,11.00
09/30/2005,00:30,1139.75,1139.75,1139.75,1139.75,0,41,41.00
09/30/2005,00:31,1139.75,1139.75,1139.75,1139.75,0,49,49.00
09/30/2005,00:32,1139.75,1139.75,1139.75,1139.75,0,1,1.00
09/30/2005,00:33,1139.50,1139.75,1139.50,1139.75,50,20,70.00
09/30/2005,00:34,1139.50,1139.50,1139.50,1139.50,0,8,8.00
09/30/2005,00:38,1139.75,1139.75,1139.75,1139.75,9,0,9.00
09/30/2005,00:39,1139.75,1139.75,1139.75,1139.75,32,0,32.00
09/30/2005,00:41,1139.75,1139.75,1139.75,1139.75,7,0,7.00
09/30/2005,00:42,1139.75,1139.75,1139.50,1139.50,7,20,27.00
09/30/2005,00:43,1139.75,1139.75,1139.75,1139.75,9,0,9.00
09/30/2005,00:46,1140.00,1140.00,1140.00,1140.00,33,0,33.00
09/30/2005,00:49,1140.00,1140.00,1140.00,1140.00,14,0,14.00
09/30/2005,00:50,1140.00,1140.00,1140.00,1140.00,2,0,2.00
09/30/2005,00:51,1140.00,1140.00,1140.00,1140.00,1,0,1.00
09/30/2005,00:52,1139.75,1139.75,1139.75,1139.75,0,50,50.00
09/30/2005,00:53,1139.75,1140.00,1139.75,1140.00,10,3,13.00
09/30/2005,00:55,1140.00,1140.00,1139.75,1139.75,4,1,5.00
09/30/2005,00:56,1139.75,1140.00,1139.75,1140.00,8,9,17.00
09/30/2005,00:57,1140.00,1140.00,1140.00,1140.00,1,0,1.00
09/30/2005,00:58,1139.75,1140.00,1139.75,1140.00,70,5,75.00
09/30/2005,00:59,1140.00,1140.00,1140.00,1140.00,30,0,30.00
09/30/2005,01:01,1139.75,1139.75,1139.75,1139.75,0,6,6.00
09/30/2005,01:02,1139.75,1139.75,1139.75,1139.75,0,5,5.00
09/30/2005,01:03,1139.75,1139.75,1139.75,1139.75,0,1,1.00
09/30/2005,01:04,1139.75,1139.75,1139.75,1139.75,0,22,22.00
09/30/2005,01:05,1139.75,1139.75,1139.75,1139.75,0,5,5.00
09/30/2005,01:06,1139.75,1139.75,1139.75,1139.75,0,10,10.00
09/30/2005,01:08,1139.50,1139.50,1139.50,1139.50,0,8,8.00
09/30/2005,01:13,1139.75,1139.75,1139.75,1139.75,2,0,2.00
09/30/2005,01:14,1139.50,1139.50,1139.50,1139.50,0,100,100.00
09/30/2005,01:15,1139.50,1139.50,1139.50,1139.50,0,6,6.00
09/30/2005,01:16,1139.50,1139.50,1139.50,1139.50,0,2,2.00
09/30/2005,01:18,1139.50,1139.50,1139.50,1139.50,0,6,6.00
09/30/2005,01:19,1139.50,1139.50,1139.50,1139.50,0,45,45.00
09/30/2005,01:20,1139.50,1139.75,1139.50,1139.75,5,30,35.00
09/30/2005,01:21,1139.75,1139.75,1139.75,1139.75,1,0,1.00
09/30/2005,01:23,1139.75,1139.75,1139.75,1139.75,1,0,1.00
09/30/2005,01:24,1139.50,1139.50,1139.50,1139.50,0,6,6.00
09/30/2005,01:25,1139.50,1139.50,1139.50,1139.50,0,7,7.00
09/30/2005,01:26,1139.50,1139.50,1139.50,1139.50,0,3,3.00
09/30/2005,01:27,1139.50,1139.50,1139.50,1139.50,0,58,58.00
09/30/2005,01:29,1139.50,1139.50,1139.50,1139.50,0,9,9.00
09/30/2005,01:30,1139.50,1139.50,1139.25,1139.25,0,16,16.00
09/30/2005,01:31,1139.25,1139.50,1139.25,1139.50,36,1,37.00
09/30/2005,01:33,1139.50,1139.50,1139.50,1139.50,1,0,1.00
09/30/2005,01:34,1139.50,1139.50,1139.50,1139.50,2,0,2.00
09/30/2005,01:36,1139.50,1139.50,1139.50,1139.50,22,0,22.00
09/30/2005,01:37,1139.50,1139.50,1139.50,1139.50,13,0,13.00
09/30/2005,01:38,1139.25,1139.50,1139.25,1139.50,1,25,26.00
09/30/2005,01:40,1139.50,1139.50,1139.50,1139.50,5,0,5.00
09/30/2005,01:41,1139.25,1139.50,1139.25,1139.50,46,1,47.00
09/30/2005,01:42,1139.50,1139.50,1139.50,1139.50,4,0,4.00
09/30/2005,01:43,1139.75,1139.75,1139.75,1139.75,33,0,33.00
09/30/2005,01:44,1139.75,1139.75,1139.75,1139.75,24,0,24.00
09/30/2005,01:45,1139.50,1139.50,1139.50,1139.50,0,101,101.00
09/30/2005,01:46,1139.50,1139.50,1139.50,1139.50,0,37,37.00
09/30/2005,01:47,1139.50,1139.50,1139.50,1139.50,0,71,71.00
09/30/2005,01:48,1139.50,1139.50,1139.50,1139.50,0,3,3.00
09/30/2005,01:49,1139.50,1139.50,1139.50,1139.50,0,3,3.00
09/30/2005,01:50,1139.75,1139.75,1139.75,1139.75,20,0,20.00
09/30/2005,01:51,1139.75,1139.75,1139.75,1139.75,44,0,44.00
09/30/2005,01:52,1139.75,1140.00,1139.75,1139.75,14,1,15.00
09/30/2005,01:53,1139.75,1139.75,1139.75,1139.75,0,20,20.00
09/30/2005,01:54,1139.75,1139.75,1139.75,1139.75,0,32,32.00
09/30/2005,01:55,1139.75,1139.75,1139.75,1139.75,0,16,16.00
09/30/2005,01:56,1139.75,1139.75,1139.75,1139.75,0,70,70.00
09/30/2005,01:57,1139.75,1139.75,1139.75,1139.75,0,1,1.00
09/30/2005,01:58,1139.50,1139.50,1139.50,1139.50,0,10,10.00
09/30/2005,01:59,1139.50,1139.50,1139.25,1139.50,1,18,19.00
09/30/2005,02:00,1139.50,1139.50,1139.25,1139.25,13,1,14.00
09/30/2005,02:01,1139.25,1139.25,1138.50,1138.75,148,610,758.00
09/30/2005,02:02,1138.75,1139.00,1138.75,1139.00,114,0,114.00
09/30/2005,02:03,1139.00,1139.00,1138.75,1138.75,36,37,73.00
09/30/2005,02:04,1138.75,1138.75,1138.25,1138.50,3,219,222.00
09/30/2005,02:05,1138.50,1138.50,1138.25,1138.50,51,80,131.00
09/30/2005,02:06,1138.25,1138.50,1138.25,1138.50,89,12,101.00
09/30/2005,02:07,1138.50,1138.50,1138.50,1138.50,26,0,26.00
09/30/2005,02:08,1138.50,1138.75,1138.25,1138.25,13,72,85.00
09/30/2005,02:09,1138.25,1138.25,1138.00,1138.00,2,364,366.00
09/30/2005,02:10,1138.00,1138.25,1138.00,1138.25,56,4,60.00
09/30/2005,02:11,1138.50,1138.50,1138.50,1138.50,74,0,74.00
09/30/2005,02:12,1138.50,1138.75,1138.50,1138.75,29,0,29.00
09/30/2005,02:13,1138.75,1139.00,1138.75,1138.75,58,50,108.00
09/30/2005,02:14,1139.00,1139.00,1138.75,1138.75,7,77,84.00
09/30/2005,02:15,1138.50,1138.75,1138.50,1138.50,1,18,19.00
09/30/2005,02:16,1138.75,1139.00,1138.75,1139.00,136,0,136.00
09/30/2005,02:17,1138.75,1139.00,1138.75,1138.75,23,12,35.00
09/30/2005,02:18,1139.00,1139.00,1138.50,1138.75,24,402,426.00
09/30/2005,02:19,1138.50,1138.75,1138.50,1138.50,3,16,19.00
09/30/2005,02:20,1138.75,1139.00,1138.75,1139.00,60,0,60.00
09/30/2005,02:22,1138.75,1138.75,1138.75,1138.75,0,4,4.00
09/30/2005,02:23,1138.75,1138.75,1138.75,1138.75,0,1,1.00
09/30/2005,02:24,1138.75,1138.75,1138.25,1138.25,0,164,164.00
09/30/2005,02:25,1138.50,1138.50,1138.50,1138.50,111,0,111.00
09/30/2005,02:26,1138.50,1138.50,1138.25,1138.25,17,237,254.00
09/30/2005,02:27,1138.25,1138.50,1138.25,1138.25,31,190,221.00
09/30/2005,02:28,1138.50,1138.50,1138.50,1138.50,45,0,45.00
09/30/2005,02:30,1138.50,1138.50,1138.50,1138.50,68,0,68.00
09/30/2005,02:31,1138.75,1138.75,1138.75,1138.75,12,0,12.00
09/30/2005,02:32,1138.50,1138.50,1138.50,1138.50,0,2,2.00
09/30/2005,02:33,1138.50,1138.50,1138.25,1138.25,0,119,119.00
09/30/2005,02:34,1138.50,1138.50,1138.25,1138.50,119,82,201.00
09/30/2005,02:35,1138.50,1138.50,1138.25,1138.25,118,45,163.00
09/30/2005,02:36,1138.25,1138.50,1137.75,1137.75,17,202,219.00
09/30/2005,02:37,1138.00,1138.00,1137.75,1138.00,66,1,67.00
09/30/2005,02:38,1138.00,1138.00,1137.75,1138.00,89,2,91.00
09/30/2005,02:39,1138.00,1138.00,1137.75,1138.00,88,12,100.00
09/30/2005,02:40,1138.00,1138.00,1137.75,1137.75,27,81,108.00
09/30/2005,02:41,1138.00,1138.25,1138.00,1138.00,46,30,76.00
09/30/2005,02:42,1138.25,1138.50,1138.25,1138.25,69,7,76.00
09/30/2005,02:43,1138.25,1138.50,1137.75,1137.75,1,73,74.00
09/30/2005,02:44,1137.75,1137.75,1137.75,1137.75,0,2,2.00
09/30/2005,02:45,1137.75,1137.75,1137.75,1137.75,0,22,22.00
09/30/2005,02:47,1138.00,1138.25,1138.00,1138.25,175,0,175.00
09/30/2005,02:48,1138.25,1138.25,1138.25,1138.25,10,0,10.00
09/30/2005,02:49,1138.25,1138.25,1138.25,1138.25,7,0,7.00
09/30/2005,02:50,1138.25,1138.25,1138.25,1138.25,1,0,1.00
09/30/2005,02:51,1138.25,1138.50,1138.25,1138.25,65,6,71.00
09/30/2005,02:52,1138.25,1138.25,1138.25,1138.25,0,20,20.00
09/30/2005,02:53,1138.25,1138.25,1138.25,1138.25,0,1,1.00
09/30/2005,02:54,1138.25,1138.25,1138.25,1138.25,0,1,1.00
09/30/2005,02:55,1138.50,1138.50,1138.50,1138.50,91,0,91.00
09/30/2005,02:56,1138.50,1138.50,1138.50,1138.50,21,0,21.00
09/30/2005,02:57,1138.75,1138.75,1138.75,1138.75,25,0,25.00
09/30/2005,02:58,1138.75,1138.75,1138.75,1138.75,64,0,64.00
09/30/2005,02:59,1138.75,1139.00,1138.50,1138.75,31,1,32.00
09/30/2005,03:00,1138.75,1138.75,1138.75,1138.75,21,0,21.00
09/30/2005,03:01,1138.75,1138.75,1138.50,1138.50,5,7,12.00
09/30/2005,03:03,1138.50,1138.50,1138.50,1138.50,0,63,63.00
09/30/2005,03:04,1138.50,1138.50,1138.50,1138.50,0,75,75.00
09/30/2005,03:05,1138.50,1138.50,1138.50,1138.50,0,1,1.00
09/30/2005,03:06,1138.50,1138.50,1138.50,1138.50,0,7,7.00
09/30/2005,03:07,1138.50,1138.50,1138.50,1138.50,0,31,31.00
09/30/2005,03:08,1138.50,1138.50,1138.50,1138.50,0,2,2.00
09/30/2005,03:10,1138.50,1138.50,1138.50,1138.50,0,24,24.00
09/30/2005,03:11,1138.50,1138.50,1138.50,1138.50,0,17,17.00
09/30/2005,03:12,1138.75,1138.75,1138.50,1138.50,10,1,11.00
09/30/2005,03:13,1138.50,1138.50,1138.50,1138.50,0,111,111.00
09/30/2005,03:14,1138.75,1138.75,1138.50,1138.50,1,15,16.00
09/30/2005,03:16,1138.50,1138.50,1138.50,1138.50,0,90,90.00
09/30/2005,03:17,1138.50,1138.50,1138.50,1138.50,0,27,27.00
09/30/2005,03:18,1138.50,1138.50,1138.50,1138.50,0,20,20.00
09/30/2005,03:19,1138.50,1138.50,1138.25,1138.25,0,4,4.00
09/30/2005,03:20,1138.50,1138.50,1138.25,1138.25,88,50,138.00
09/30/2005,03:21,1138.50,1138.50,1138.00,1138.00,1,97,98.00
09/30/2005,03:22,1138.00,1138.00,1138.00,1138.00,0,45,45.00
09/30/2005,03:23,1138.00,1138.00,1138.00,1138.00,0,142,142.00
09/30/2005,03:24,1138.00,1138.00,1138.00,1138.00,0,30,30.00
09/30/2005,03:26,1138.00,1138.00,1138.00,1138.00,0,2,2.00
09/30/2005,03:27,1138.00,1138.25,1138.00,1138.25,7,2,9.00
09/30/2005,03:28,1138.25,1138.25,1138.00,1138.00,10,80,90.00
09/30/2005,03:29,1138.00,1138.00,1138.00,1138.00,0,12,12.00
09/30/2005,03:30,1138.25,1138.25,1138.00,1138.00,2,11,13.00
09/30/2005,03:32,1138.00,1138.00,1138.00,1138.00,0,205,205.00
09/30/2005,03:33,1138.00,1138.00,1138.00,1138.00,0,42,42.00
09/30/2005,03:34,1138.00,1138.00,1138.00,1138.00,0,28,28.00
09/30/2005,03:36,1138.25,1138.25,1138.25,1138.25,4,0,4.00
09/30/2005,03:37,1138.25,1138.50,1138.25,1138.25,120,18,138.00
09/30/2005,03:38,1138.25,1138.25,1138.25,1138.25,0,5,5.00
09/30/2005,03:39,1138.25,1138.25,1138.00,1138.00,1,75,76.00
09/30/2005,03:40,1138.00,1138.00,1138.00,1138.00,0,30,30.00
09/30/2005,03:41,1138.00,1138.00,1138.00,1138.00,0,12,12.00
09/30/2005,03:42,1138.00,1138.00,1138.00,1138.00,0,15,15.00
09/30/2005,03:43,1138.00,1138.00,1138.00,1138.00,0,110,110.00
09/30/2005,03:44,1138.00,1138.00,1138.00,1138.00,0,36,36.00
09/30/2005,03:45,1138.00,1138.00,1138.00,1138.00,0,1,1.00
09/30/2005,03:46,1138.00,1138.00,1138.00,1138.00,0,57,57.00
09/30/2005,03:48,1138.25,1138.25,1138.00,1138.00,10,20,30.00
09/30/2005,03:49,1138.25,1138.25,1138.00,1138.00,250,150,400.00
09/30/2005,03:50,1138.00,1138.00,1138.00,1138.00,0,37,37.00
09/30/2005,03:51,1137.75,1138.00,1137.75,1137.75,3,158,161.00
09/30/2005,03:52,1137.75,1138.00,1137.75,1137.75,5,302,307.00
09/30/2005,03:53,1137.75,1137.75,1137.50,1137.75,8,55,63.00
09/30/2005,03:54,1137.75,1137.75,1137.75,1137.75,13,0,13.00
09/30/2005,03:55,1137.75,1138.00,1137.75,1138.00,52,0,52.00
09/30/2005,03:56,1137.75,1137.75,1137.50,1137.75,31,213,244.00
09/30/2005,03:57,1137.50,1137.50,1137.25,1137.25,0,147,147.00
09/30/2005,03:58,1137.50,1137.50,1137.50,1137.50,123,0,123.00
09/30/2005,03:59,1137.25,1137.50,1137.25,1137.50,10,3,13.00
09/30/2005,04:00,1137.50,1137.50,1137.50,1137.50,38,0,38.00
09/30/2005,04:01,1137.50,1137.50,1137.50,1137.50,16,0,16.00
09/30/2005,04:02,1137.25,1137.50,1137.25,1137.50,5,30,35.00
09/30/2005,04:03,1137.50,1137.50,1137.50,1137.50,2,0,2.00
09/30/2005,04:04,1137.50,1137.50,1137.25,1137.50,70,1,71.00
09/30/2005,04:05,1137.50,1137.50,1137.50,1137.50,43,0,43.00
09/30/2005,04:06,1137.75,1137.75,1137.75,1137.75,1,0,1.00
09/30/2005,04:07,1137.50,1137.50,1137.50,1137.50,0,12,12.00
09/30/2005,04:08,1137.50,1137.50,1137.50,1137.50,0,3,3.00
09/30/2005,04:09,1137.75,1137.75,1137.50,1137.75,27,18,45.00
09/30/2005,04:10,1137.75,1137.75,1137.75,1137.75,58,0,58.00
09/30/2005,04:11,1137.75,1137.75,1137.75,1137.75,11,0,11.00
09/30/2005,04:13,1138.00,1138.00,1138.00,1138.00,2,0,2.00
09/30/2005,04:14,1137.75,1137.75,1137.75,1137.75,0,5,5.00
09/30/2005,04:15,1137.75,1137.75,1137.75,1137.75,0,5,5.00
09/30/2005,04:18,1138.00,1138.00,1138.00,1138.00,59,0,59.00
09/30/2005,04:19,1138.00,1138.00,1137.75,1137.75,2,10,12.00
09/30/2005,04:21,1137.75,1137.75,1137.50,1137.50,9,95,104.00
09/30/2005,04:22,1137.50,1137.50,1137.50,1137.50,0,1,1.00
09/30/2005,04:23,1137.50,1137.50,1137.50,1137.50,0,97,97.00
09/30/2005,04:24,1137.50,1137.50,1137.50,1137.50,0,73,73.00
09/30/2005,04:25,1137.50,1137.75,1137.50,1137.75,1,10,11.00
09/30/2005,04:28,1137.50,1137.50,1137.50,1137.50,0,10,10.00
09/30/2005,04:29,1137.50,1137.75,1137.50,1137.50,52,10,62.00
09/30/2005,04:30,1137.75,1137.75,1137.25,1137.50,2,150,152.00
09/30/2005,04:31,1137.50,1137.50,1137.50,1137.50,13,0,13.00
09/30/2005,04:32,1137.25,1137.25,1137.25,1137.25,0,15,15.00
09/30/2005,04:33,1137.25,1137.50,1137.00,1137.50,239,303,542.00
09/30/2005,04:34,1137.50,1137.50,1137.25,1137.25,16,5,21.00
09/30/2005,04:35,1137.50,1137.50,1137.25,1137.50,28,1,29.00
09/30/2005,04:36,1137.50,1137.50,1137.50,1137.50,25,0,25.00
09/30/2005,04:37,1137.50,1137.50,1137.50,1137.50,81,0,81.00
09/30/2005,04:38,1137.50,1137.50,1137.50,1137.50,128,0,128.00
09/30/2005,04:42,1137.50,1137.50,1137.50,1137.50,87,0,87.00
09/30/2005,04:43,1137.50,1137.50,1137.50,1137.50,15,0,15.00
09/30/2005,04:44,1137.50,1137.50,1137.50,1137.50,8,0,8.00
09/30/2005,04:45,1137.50,1137.50,1137.50,1137.50,11,0,11.00
09/30/2005,04:46,1137.50,1137.50,1137.50,1137.50,1,0,1.00
09/30/2005,04:47,1137.75,1137.75,1137.25,1137.25,50,1,51.00
09/30/2005,04:48,1137.50,1137.50,1137.50,1137.50,10,0,10.00
09/30/2005,04:49,1137.75,1137.75,1137.75,1137.75,46,0,46.00
09/30/2005,04:51,1137.75,1137.75,1137.50,1137.75,121,10,131.00
09/30/2005,04:52,1137.75,1138.00,1137.75,1138.00,43,15,58.00
09/30/2005,04:53,1138.00,1138.00,1138.00,1138.00,90,0,90.00
09/30/2005,04:54,1138.00,1138.00,1138.00,1138.00,55,0,55.00
09/30/2005,04:55,1138.00,1138.00,1138.00,1138.00,1,0,1.00
09/30/2005,04:56,1137.75,1137.75,1137.75,1137.75,0,1,1.00
09/30/2005,04:57,1138.00,1138.00,1137.75,1137.75,50,6,56.00
09/30/2005,04:58,1138.00,1138.00,1138.00,1138.00,1,0,1.00
09/30/2005,05:02,1138.00,1138.00,1137.75,1137.75,2,21,23.00
09/30/2005,05:03,1138.00,1138.00,1138.00,1138.00,2,0,2.00
09/30/2005,05:04,1138.00,1138.00,1138.00,1138.00,1,0,1.00
09/30/2005,05:06,1137.75,1137.75,1137.75,1137.75,0,50,50.00
09/30/2005,05:07,1137.75,1137.75,1137.50,1137.50,0,19,19.00
09/30/2005,05:08,1137.75,1137.75,1137.50,1137.50,20,1,21.00
09/30/2005,05:09,1137.50,1137.75,1137.50,1137.75,63,85,148.00
09/30/2005,05:10,1137.75,1137.75,1137.25,1137.25,12,103,115.00
09/30/2005,05:11,1137.50,1137.50,1137.50,1137.50,38,0,38.00
09/30/2005,05:13,1137.75,1137.75,1137.75,1137.75,67,0,67.00
09/30/2005,05:15,1137.75,1137.75,1137.75,1137.75,18,0,18.00
09/30/2005,05:16,1137.75,1137.75,1137.75,1137.75,20,0,20.00
09/30/2005,05:17,1137.50,1137.75,1137.50,1137.75,5,2,7.00
09/30/2005,05:18,1137.75,1137.75,1137.75,1137.75,16,0,16.00
09/30/2005,05:20,1138.00,1138.00,1138.00,1138.00,104,0,104.00
09/30/2005,05:21,1138.25,1138.25,1138.25,1138.25,3,0,3.00
09/30/2005,05:22,1138.00,1138.00,1138.00,1138.00,0,8,8.00
09/30/2005,05:23,1138.25,1138.25,1138.00,1138.25,123,5,128.00
09/30/2005,05:24,1138.25,1138.25,1138.00,1138.00,86,1,87.00
09/30/2005,05:25,1138.25,1138.50,1138.25,1138.50,70,0,70.00
09/30/2005,05:26,1138.50,1138.50,1138.50,1138.50,5,0,5.00
09/30/2005,05:27,1138.50,1138.50,1138.50,1138.50,41,0,41.00
09/30/2005,05:28,1138.50,1138.50,1138.25,1138.50,253,21,274.00
09/30/2005,05:29,1138.50,1138.50,1138.25,1138.50,121,2,123.00
09/30/2005,05:30,1138.50,1138.50,1138.50,1138.50,24,0,24.00
09/30/2005,05:31,1138.50,1138.50,1138.50,1138.50,5,0,5.00
09/30/2005,05:32,1138.50,1138.50,1138.50,1138.50,2,0,2.00
09/30/2005,05:33,1138.50,1138.50,1138.50,1138.50,130,0,130.00
09/30/2005,05:35,1138.50,1138.50,1138.50,1138.50,2,0,2.00
09/30/2005,05:37,1138.25,1138.25,1138.25,1138.25,0,2,2.00
09/30/2005,05:38,1138.25,1138.25,1138.25,1138.25,0,3,3.00
09/30/2005,05:39,1138.25,1138.25,1138.00,1138.25,4,113,117.00
09/30/2005,05:40,1138.00,1138.00,1137.75,1137.75,0,109,109.00
09/30/2005,05:41,1138.00,1138.00,1137.75,1137.75,7,2,9.00
09/30/2005,05:42,1137.75,1138.00,1137.75,1138.00,10,2,12.00
09/30/2005,05:43,1138.00,1138.00,1138.00,1138.00,4,0,4.00
09/30/2005,05:44,1137.75,1138.00,1137.75,1138.00,47,2,49.00
09/30/2005,05:46,1138.25,1138.25,1138.25,1138.25,1,0,1.00
09/30/2005,05:48,1138.25,1138.25,1138.25,1138.25,1,0,1.00
09/30/2005,05:50,1138.00,1138.00,1138.00,1138.00,0,21,21.00
09/30/2005,05:51,1138.25,1138.25,1138.00,1138.00,5,12,17.00
09/30/2005,05:52,1138.00,1138.00,1138.00,1138.00,0,7,7.00
09/30/2005,05:53,1138.00,1138.00,1138.00,1138.00,0,1,1.00
09/30/2005,05:54,1138.00,1138.00,1138.00,1138.00,0,1,1.00
09/30/2005,05:57,1138.00,1138.00,1138.00,1138.00,0,3,3.00
09/30/2005,05:58,1138.25,1138.25,1138.25,1138.25,1,0,1.00
09/30/2005,05:59,1138.25,1138.25,1138.25,1138.25,2,0,2.00
09/30/2005,06:00,1138.25,1138.25,1138.25,1138.25,2,0,2.00
09/30/2005,06:01,1138.00,1138.00,1138.00,1138.00,0,164,164.00
09/30/2005,06:02,1138.25,1138.25,1138.25,1138.25,1,0,1.00
09/30/2005,06:03,1138.25,1138.25,1138.25,1138.25,1,0,1.00
09/30/2005,06:04,1138.25,1138.25,1138.25,1138.25,1,0,1.00
09/30/2005,06:05,1138.25,1138.25,1138.25,1138.25,2,0,2.00
09/30/2005,06:06,1138.25,1138.25,1138.25,1138.25,2,0,2.00
09/30/2005,06:07,1138.00,1138.25,1138.00,1138.00,1,100,101.00
09/30/2005,06:08,1138.00,1138.00,1138.00,1138.00,0,75,75.00
09/30/2005,06:09,1138.00,1138.00,1138.00,1138.00,0,5,5.00
09/30/2005,06:10,1138.00,1138.00,1138.00,1138.00,0,20,20.00
09/30/2005,06:12,1138.00,1138.00,1138.00,1138.00,0,5,5.00
09/30/2005,06:13,1138.25,1138.25,1138.25,1138.25,32,0,32.00
09/30/2005,06:14,1138.25,1138.25,1138.25,1138.25,1,0,1.00
09/30/2005,06:15,1138.00,1138.00,1138.00,1138.00,0,18,18.00
09/30/2005,06:16,1138.00,1138.00,1138.00,1138.00,0,1,1.00
09/30/2005,06:17,1138.00,1138.00,1138.00,1138.00,0,2,2.00
09/30/2005,06:18,1138.25,1138.50,1138.25,1138.50,288,0,288.00
09/30/2005,06:19,1138.50,1138.75,1138.50,1138.50,36,7,43.00
09/30/2005,06:20,1138.50,1138.50,1138.50,1138.50,0,58,58.00
09/30/2005,06:21,1138.50,1138.50,1138.50,1138.50,0,26,26.00
09/30/2005,06:22,1138.50,1138.50,1138.50,1138.50,0,15,15.00
09/30/2005,06:23,1138.50,1138.50,1138.50,1138.50,0,2,2.00
09/30/2005,06:25,1138.50,1138.50,1138.25,1138.25,0,26,26.00
09/30/2005,06:26,1138.50,1138.50,1138.50,1138.50,5,0,5.00
09/30/2005,06:27,1138.50,1138.50,1138.50,1138.50,57,0,57.00
09/30/2005,06:28,1138.50,1138.50,1138.50,1138.50,239,0,239.00
09/30/2005,06:29,1138.25,1138.50,1138.25,1138.25,50,27,77.00
09/30/2005,06:30,1138.50,1138.50,1138.50,1138.50,51,0,51.00
09/30/2005,06:31,1138.50,1138.50,1138.50,1138.50,1,0,1.00
09/30/2005,06:32,1138.50,1138.50,1138.50,1138.50,146,0,146.00
09/30/2005,06:33,1138.50,1138.50,1138.50,1138.50,1,0,1.00
09/30/2005,06:34,1138.50,1138.50,1138.50,1138.50,1,0,1.00
09/30/2005,06:35,1138.50,1138.75,1138.50,1138.75,159,0,159.00
09/30/2005,06:36,1139.00,1139.00,1138.75,1138.75,34,71,105.00
09/30/2005,06:37,1138.75,1138.75,1138.75,1138.75,0,4,4.00
09/30/2005,06:38,1139.00,1139.00,1139.00,1139.00,4,0,4.00
09/30/2005,06:39,1139.00,1139.00,1139.00,1139.00,1,0,1.00
09/30/2005,06:40,1139.00,1139.00,1138.75,1139.00,61,8,69.00
09/30/2005,06:42,1139.00,1139.00,1139.00,1139.00,80,0,80.00
09/30/2005,06:43,1138.75,1138.75,1138.50,1138.50,0,227,227.00
09/30/2005,06:44,1138.50,1138.50,1138.50,1138.50,0,4,4.00
09/30/2005,06:45,1138.50,1138.50,1138.50,1138.50,0,98,98.00
09/30/2005,06:46,1138.50,1138.50,1138.50,1138.50,0,2,2.00
09/30/2005,06:47,1138.75,1138.75,1138.75,1138.75,1,0,1.00
09/30/2005,06:48,1138.50,1138.50,1138.50,1138.50,0,21,21.00
09/30/2005,06:49,1138.75,1138.75,1138.75,1138.75,1,0,1.00
09/30/2005,06:51,1138.50,1138.50,1138.50,1138.50,0,6,6.00
09/30/2005,06:52,1138.50,1138.75,1138.50,1138.75,1,20,21.00
09/30/2005,06:53,1138.75,1138.75,1138.50,1138.50,200,1,201.00
09/30/2005,06:54,1138.50,1138.50,1138.50,1138.50,0,3,3.00
09/30/2005,06:55,1138.50,1138.50,1138.50,1138.50,0,1,1.00
09/30/2005,06:56,1138.50,1138.75,1138.50,1138.75,15,22,37.00
09/30/2005,06:58,1138.75,1139.00,1138.75,1138.75,180,29,209.00
09/30/2005,06:59,1138.75,1138.75,1138.75,1138.75,0,3,3.00
09/30/2005,07:00,1138.75,1138.75,1138.75,1138.75,0,62,62.00
09/30/2005,07:01,1138.75,1139.00,1138.50,1139.00,105,98,203.00
09/30/2005,07:02,1138.75,1138.75,1138.50,1138.75,2,119,121.00
09/30/2005,07:03,1138.75,1139.00,1138.75,1139.00,379,53,432.00
09/30/2005,07:04,1139.00,1139.00,1138.75,1138.75,2,1,3.00
09/30/2005,07:05,1138.75,1138.75,1138.75,1138.75,0,67,67.00
09/30/2005,07:06,1138.75,1139.00,1138.75,1139.00,109,3,112.00
09/30/2005,07:07,1139.00,1139.25,1139.00,1139.00,141,138,279.00
09/30/2005,07:08,1139.00,1139.00,1139.00,1139.00,0,20,20.00
09/30/2005,07:09,1139.00,1139.00,1139.00,1139.00,0,230,230.00
09/30/2005,07:10,1139.00,1139.00,1139.00,1139.00,0,12,12.00
09/30/2005,07:11,1139.00,1139.25,1139.00,1139.25,461,11,472.00
09/30/2005,07:12,1139.25,1139.25,1139.25,1139.25,74,0,74.00
09/30/2005,07:13,1139.25,1139.50,1139.25,1139.50,514,0,514.00
09/30/2005,07:14,1139.50,1139.50,1139.25,1139.50,304,1,305.00
09/30/2005,07:15,1139.50,1139.50,1139.50,1139.50,152,0,152.00
09/30/2005,07:16,1139.50,1139.50,1139.50,1139.50,217,0,217.00
09/30/2005,07:17,1139.25,1139.25,1139.25,1139.25,0,226,226.00
09/30/2005,07:18,1139.25,1139.75,1139.25,1139.50,246,137,383.00
09/30/2005,07:19,1139.50,1139.50,1139.25,1139.25,0,20,20.00
09/30/2005,07:20,1139.50,1139.75,1139.50,1139.75,191,46,237.00
09/30/2005,07:21,1139.50,1139.75,1139.50,1139.50,2,251,253.00
09/30/2005,07:22,1139.50,1139.75,1139.50,1139.75,2,19,21.00
09/30/2005,07:23,1139.50,1139.75,1139.50,1139.50,138,188,326.00
09/30/2005,07:24,1139.50,1139.75,1139.50,1139.75,135,6,141.00
09/30/2005,07:25,1139.75,1139.75,1139.75,1139.75,85,0,85.00
09/30/2005,07:26,1139.75,1139.75,1139.50,1139.75,147,3,150.00
09/30/2005,07:27,1139.50,1139.50,1139.50,1139.50,0,289,289.00
09/30/2005,07:28,1139.50,1139.50,1139.25,1139.50,5,35,40.00
09/30/2005,07:29,1139.25,1139.50,1139.25,1139.50,144,20,164.00
09/30/2005,07:30,1139.25,1139.75,1139.25,1139.25,103,47,150.00
09/30/2005,07:31,1139.25,1139.25,1138.50,1139.00,126,568,694.00
09/30/2005,07:32,1139.00,1139.00,1138.00,1138.25,256,769,1025.00
09/30/2005,07:33,1138.25,1138.50,1138.00,1138.25,253,446,699.00
09/30/2005,07:34,1138.00,1138.50,1138.00,1138.25,193,204,397.00
09/30/2005,07:35,1138.50,1138.50,1138.00,1138.00,8,101,109.00
09/30/2005,07:36,1138.25,1138.25,1138.00,1138.25,155,4,159.00
09/30/2005,07:37,1138.25,1138.25,1138.00,1138.25,291,1,292.00
09/30/2005,07:38,1138.25,1138.50,1138.25,1138.50,251,3,254.00
09/30/2005,07:39,1138.50,1138.50,1138.00,1138.25,43,300,343.00
09/30/2005,07:40,1138.25,1138.50,1138.25,1138.50,428,0,428.00
09/30/2005,07:41,1138.50,1138.75,1138.50,1138.50,42,213,255.00
09/30/2005,07:42,1138.50,1138.50,1138.50,1138.50,0,134,134.00
09/30/2005,07:43,1138.25,1138.50,1138.00,1138.25,109,347,456.00
09/30/2005,07:44,1138.25,1138.25,1138.00,1138.25,110,1,111.00
09/30/2005,07:45,1138.25,1138.50,1138.25,1138.25,153,31,184.00
09/30/2005,07:46,1138.25,1138.50,1138.25,1138.25,206,180,386.00
09/30/2005,07:47,1138.50,1138.50,1138.25,1138.25,14,21,35.00
09/30/2005,07:48,1138.25,1138.50,1138.25,1138.50,201,97,298.00
09/30/2005,07:49,1138.50,1138.50,1138.50,1138.50,19,0,19.00
09/30/2005,07:50,1138.50,1138.50,1138.25,1138.50,270,3,273.00
09/30/2005,07:51,1138.25,1138.50,1138.25,1138.25,12,4,16.00
09/30/2005,07:52,1138.50,1138.50,1138.25,1138.25,100,42,142.00
09/30/2005,07:53,1138.25,1138.50,1138.00,1138.25,129,67,196.00
09/30/2005,07:54,1138.50,1139.00,1138.50,1138.75,540,11,551.00
09/30/2005,07:55,1138.75,1139.00,1138.75,1139.00,492,45,537.00
09/30/2005,07:56,1139.25,1139.50,1139.00,1139.00,302,129,431.00
09/30/2005,07:57,1138.75,1139.25,1138.75,1138.75,105,184,289.00
09/30/2005,07:58,1139.00,1139.25,1138.75,1139.00,176,84,260.00
09/30/2005,07:59,1139.00,1139.25,1139.00,1139.00,100,76,176.00
09/30/2005,08:00,1139.00,1139.25,1138.75,1139.00,119,190,309.00
09/30/2005,08:01,1138.75,1138.75,1138.00,1138.25,25,820,845.00
09/30/2005,08:02,1138.25,1138.25,1138.00,1138.25,24,12,36.00
09/30/2005,08:03,1138.25,1138.25,1138.25,1138.25,13,0,13.00
09/30/2005,08:04,1138.00,1138.50,1138.00,1138.25,438,53,491.00
09/30/2005,08:05,1138.25,1138.50,1138.00,1138.00,107,353,460.00
09/30/2005,08:06,1138.25,1138.25,1138.00,1138.00,274,3,277.00
09/30/2005,08:07,1138.00,1138.50,1138.00,1138.25,104,87,191.00
09/30/2005,08:08,1138.25,1138.25,1138.25,1138.25,0,2,2.00
09/30/2005,08:09,1138.50,1138.50,1138.25,1138.50,106,24,130.00
09/30/2005,08:10,1138.50,1138.75,1138.50,1138.50,373,2,375.00
09/30/2005,08:11,1138.50,1138.75,1138.50,1138.75,114,32,146.00
09/30/2005,08:12,1138.75,1138.75,1138.50,1138.50,359,168,527.00
09/30/2005,08:13,1138.25,1138.75,1138.25,1138.50,405,133,538.00
09/30/2005,08:14,1138.50,1138.75,1138.50,1138.75,143,18,161.00
09/30/2005,08:15,1138.75,1139.00,1138.75,1138.75,221,43,264.00
09/30/2005,08:16,1138.75,1138.75,1138.50,1138.50,0,53,53.00
09/30/2005,08:17,1138.50,1139.00,1138.50,1139.00,161,10,171.00
09/30/2005,08:18,1138.75,1139.25,1138.75,1139.00,331,161,492.00
09/30/2005,08:19,1139.00,1139.00,1139.00,1139.00,0,204,204.00
09/30/2005,08:20,1139.00,1139.00,1138.75,1138.75,10,43,53.00
09/30/2005,08:21,1139.00,1139.00,1138.75,1138.75,171,192,363.00
09/30/2005,08:22,1138.75,1138.75,1138.50,1138.75,36,27,63.00
09/30/2005,08:23,1138.75,1139.25,1138.75,1139.00,403,143,546.00
09/30/2005,08:24,1139.00,1139.00,1138.75,1138.75,100,179,279.00
09/30/2005,08:25,1139.00,1139.00,1138.75,1138.75,116,1,117.00
09/30/2005,08:26,1139.00,1139.00,1138.75,1138.75,104,20,124.00
09/30/2005,08:27,1138.75,1138.75,1138.50,1138.75,28,236,264.00
09/30/2005,08:28,1138.75,1138.75,1138.50,1138.75,329,2,331.00
09/30/2005,08:29,1138.75,1139.00,1138.50,1138.75,189,184,373.00
09/30/2005,08:30,1138.75,1138.75,1138.25,1138.75,464,1004,1468.00
09/30/2005,08:31,1138.75,1138.75,1138.00,1138.50,816,2277,3093.00
09/30/2005,08:32,1138.25,1138.50,1138.00,1138.00,526,708,1234.00
09/30/2005,08:33,1138.25,1138.25,1137.75,1138.25,596,1431,2027.00
09/30/2005,08:34,1138.25,1139.00,1138.00,1138.75,2085,431,2516.00
09/30/2005,08:35,1138.75,1139.00,1138.50,1138.75,514,408,922.00
09/30/2005,08:36,1138.75,1139.50,1138.75,1139.00,2560,1122,3682.00
09/30/2005,08:37,1139.25,1139.25,1138.25,1138.50,136,2439,2575.00
09/30/2005,08:38,1138.50,1138.50,1138.25,1138.50,1022,61,1083.00
09/30/2005,08:39,1138.50,1138.50,1138.00,1138.00,271,840,1111.00
09/30/2005,08:40,1138.00,1138.25,1137.75,1138.00,709,779,1488.00
09/30/2005,08:41,1138.00,1138.25,1137.75,1138.00,903,409,1312.00
09/30/2005,08:42,1138.25,1138.50,1138.00,1138.25,463,214,677.00
09/30/2005,08:43,1138.25,1138.50,1138.25,1138.25,97,1011,1108.00
09/30/2005,08:44,1138.25,1138.25,1137.75,1138.25,673,1180,1853.00
09/30/2005,08:45,1138.00,1139.00,1138.00,1138.25,1189,402,1591.00
09/30/2005,08:46,1138.25,1138.50,1138.00,1138.50,612,452,1064.00
09/30/2005,08:47,1138.00,1138.50,1137.50,1138.00,1311,1446,2757.00
09/30/2005,08:48,1138.00,1138.25,1137.75,1138.00,809,507,1316.00
09/30/2005,08:49,1138.00,1138.25,1137.75,1138.00,1230,296,1526.00
09/30/2005,08:50,1138.00,1139.00,1138.00,1138.75,1573,572,2145.00
09/30/2005,08:51,1138.75,1138.75,1138.00,1138.00,313,1084,1397.00
09/30/2005,08:52,1138.25,1138.25,1137.25,1137.50,416,1634,2050.00
09/30/2005,08:53,1137.75,1138.00,1137.25,1137.50,1143,2243,3386.00
09/30/2005,08:54,1137.50,1138.00,1137.25,1137.75,956,956,1912.00
09/30/2005,08:55,1137.50,1137.75,1137.25,1137.75,91,561,652.00
09/30/2005,08:56,1137.50,1137.75,1137.00,1137.25,1417,1446,2863.00
09/30/2005,08:57,1137.00,1137.50,1137.00,1137.25,706,826,1532.00
09/30/2005,08:58,1137.50,1138.50,1137.25,1138.25,5512,1686,7198.00
09/30/2005,08:59,1138.00,1139.75,1138.00,1139.75,7561,2764,10325.00
09/30/2005,09:00,1139.50,1140.00,1139.25,1140.00,4215,3258,7473.00
09/30/2005,09:01,1140.00,1140.25,1139.50,1139.75,1532,2754,4286.00
09/30/2005,09:02,1139.75,1140.25,1139.25,1139.50,2554,1207,3761.00
09/30/2005,09:03,1139.25,1139.75,1138.25,1138.50,3149,4059,7208.00
09/30/2005,09:04,1138.50,1138.50,1137.50,1138.50,1816,2940,4756.00
09/30/2005,09:05,1138.50,1138.75,1138.25,1138.75,684,1572,2256.00
09/30/2005,09:06,1138.50,1138.75,1138.25,1138.50,475,716,1191.00
09/30/2005,09:07,1138.50,1139.75,1138.50,1139.75,2823,1376,4199.00
09/30/2005,09:08,1139.75,1140.00,1139.50,1139.75,1686,1297,2983.00
09/30/2005,09:09,1139.75,1140.50,1139.75,1140.50,2685,1214,3899.00
09/30/2005,09:10,1140.50,1140.50,1139.75,1139.75,2644,1731,4375.00
09/30/2005,09:11,1139.75,1140.00,1139.00,1139.25,1242,2383,3625.00
09/30/2005,09:12,1139.25,1139.50,1139.00,1139.25,1136,972,2108.00
09/30/2005,09:13,1139.25,1139.50,1139.00,1139.00,638,1466,2104.00
09/30/2005,09:14,1139.00,1139.00,1138.50,1138.50,761,1444,2205.00
09/30/2005,09:15,1138.50,1139.00,1138.00,1138.50,941,2234,3175.00
09/30/2005,09:16,1138.75,1138.75,1138.25,1138.50,651,773,1424.00
09/30/2005,09:17,1138.50,1139.00,1138.25,1138.75,1727,1319,3046.00
09/30/2005,09:18,1138.75,1139.00,1138.25,1138.25,127,953,1080.00
09/30/2005,09:19,1138.50,1138.50,1137.75,1138.50,631,1282,1913.00
09/30/2005,09:20,1138.50,1139.00,1138.25,1138.75,1149,1035,2184.00
09/30/2005,09:21,1139.00,1139.25,1138.50,1139.25,952,936,1888.00
09/30/2005,09:22,1139.25,1139.75,1139.00,1139.25,1147,949,2096.00
09/30/2005,09:23,1139.00,1139.75,1138.75,1139.50,1357,1461,2818.00
09/30/2005,09:24,1139.75,1140.00,1139.50,1139.75,938,1202,2140.00
09/30/2005,09:25,1139.75,1140.50,1139.50,1140.00,2360,863,3223.00
09/30/2005,09:26,1140.00,1140.25,1139.50,1139.75,520,788,1308.00
09/30/2005,09:27,1139.75,1140.25,1139.50,1140.00,933,613,1546.00
09/30/2005,09:28,1140.00,1140.25,1139.50,1139.75,485,706,1191.00
09/30/2005,09:29,1139.75,1140.00,1139.00,1139.50,306,1261,1567.00
09/30/2005,09:30,1139.25,1140.00,1139.25,1139.75,955,568,1523.00
09/30/2005,09:31,1139.50,1140.00,1139.25,1139.50,800,776,1576.00
09/30/2005,09:32,1139.50,1139.50,1139.00,1139.50,293,1089,1382.00
09/30/2005,09:33,1139.25,1139.75,1139.25,1139.50,1133,703,1836.00
09/30/2005,09:34,1139.50,1140.25,1139.25,1139.75,1572,451,2023.00
09/30/2005,09:35,1139.75,1140.00,1139.25,1139.50,460,634,1094.00
09/30/2005,09:36,1139.75,1139.75,1139.50,1139.75,424,146,570.00
09/30/2005,09:37,1139.75,1140.00,1138.75,1139.00,1336,2853,4189.00
09/30/2005,09:38,1139.00,1139.25,1138.75,1139.00,752,182,934.00
09/30/2005,09:39,1138.75,1139.50,1138.75,1139.25,703,104,807.00
09/30/2005,09:40,1139.50,1139.50,1139.00,1139.50,315,279,594.00
09/30/2005,09:41,1139.25,1140.00,1139.25,1139.75,1112,304,1416.00
09/30/2005,09:42,1139.75,1139.75,1139.50,1139.50,184,394,578.00
09/30/2005,09:43,1139.50,1140.75,1139.50,1140.50,3645,932,4577.00
09/30/2005,09:44,1140.50,1140.75,1140.00,1140.25,1747,1147,2894.00
09/30/2005,09:45,1140.50,1141.00,1140.25,1140.75,3532,1436,4968.00
09/30/2005,09:46,1140.75,1141.50,1140.50,1141.25,5577,4758,10335.00
09/30/2005,09:47,1141.50,1142.00,1141.25,1141.50,4511,1633,6144.00
09/30/2005,09:48,1141.75,1142.00,1141.25,1141.50,3669,2530,6199.00
09/30/2005,09:49,1141.50,1141.75,1141.00,1141.00,1196,1106,2302.00
09/30/2005,09:50,1141.00,1141.25,1140.75,1141.00,234,2218,2452.00
09/30/2005,09:51,1141.00,1141.50,1141.00,1141.25,465,158,623.00
09/30/2005,09:52,1141.50,1141.75,1141.25,1141.50,696,933,1629.00
09/30/2005,09:53,1141.50,1141.75,1141.00,1141.25,234,749,983.00
09/30/2005,09:54,1141.00,1141.75,1141.00,1141.50,1279,664,1943.00
09/30/2005,09:55,1141.50,1141.75,1141.25,1141.50,1154,519,1673.00
09/30/2005,09:56,1141.25,1141.50,1141.25,1141.50,508,650,1158.00
09/30/2005,09:57,1141.50,1142.00,1141.25,1141.75,1942,1295,3237.00
09/30/2005,09:58,1141.75,1142.00,1141.50,1141.75,752,629,1381.00
09/30/2005,09:59,1141.50,1141.75,1140.75,1141.00,893,2310,3203.00
09/30/2005,10:00,1141.00,1141.25,1140.75,1140.75,798,3040,3838.00
09/30/2005,10:01,1140.75,1141.00,1140.00,1140.00,493,2623,3116.00
09/30/2005,10:02,1140.00,1140.50,1139.75,1140.00,1249,1261,2510.00
09/30/2005,10:03,1140.00,1140.25,1139.50,1140.00,555,2885,3440.00
09/30/2005,10:04,1140.00,1140.25,1140.00,1140.25,180,786,966.00
09/30/2005,10:05,1140.00,1140.25,1139.75,1140.25,260,526,786.00
09/30/2005,10:06,1140.25,1140.25,1139.50,1139.75,457,1231,1688.00
09/30/2005,10:07,1139.75,1140.00,1139.50,1139.75,159,557,716.00
09/30/2005,10:08,1139.75,1139.75,1139.50,1139.75,167,170,337.00
09/30/2005,10:09,1139.75,1139.75,1139.50,1139.75,109,152,261.00
09/30/2005,10:10,1139.75,1139.75,1139.50,1139.50,686,26,712.00
09/30/2005,10:11,1139.75,1139.75,1139.50,1139.75,391,47,438.00
09/30/2005,10:12,1139.75,1140.00,1139.50,1139.75,206,333,539.00
09/30/2005,10:13,1139.75,1140.00,1139.75,1140.00,531,164,695.00
09/30/2005,10:14,1140.00,1140.25,1140.00,1140.00,601,636,1237.00
09/30/2005,10:15,1140.00,1140.00,1139.75,1139.75,197,111,308.00
09/30/2005,10:16,1140.00,1140.25,1139.75,1140.00,283,336,619.00
09/30/2005,10:17,1140.00,1140.00,1139.50,1139.75,405,885,1290.00
09/30/2005,10:18,1139.75,1140.00,1139.50,1140.00,441,279,720.00
09/30/2005,10:19,1139.75,1140.25,1139.75,1140.25,381,443,824.00
09/30/2005,10:20,1140.25,1140.25,1139.75,1140.00,300,325,625.00
09/30/2005,10:21,1139.75,1140.25,1139.75,1140.00,246,249,495.00
09/30/2005,10:22,1140.00,1140.25,1139.75,1139.75,52,194,246.00
09/30/2005,10:23,1139.75,1140.00,1139.50,1139.50,480,390,870.00
09/30/2005,10:24,1139.50,1139.75,1139.25,1139.50,435,1026,1461.00
09/30/2005,10:25,1139.50,1139.50,1138.75,1139.00,683,2368,3051.00
09/30/2005,10:26,1139.00,1139.25,1138.75,1139.00,504,834,1338.00
09/30/2005,10:27,1138.75,1139.25,1138.75,1139.25,1458,447,1905.00
09/30/2005,10:28,1139.00,1139.25,1139.00,1139.25,466,193,659.00
09/30/2005,10:29,1139.00,1139.75,1139.00,1139.50,904,133,1037.00
09/30/2005,10:30,1139.50,1139.75,1139.00,1139.50,510,1271,1781.00
09/30/2005,10:31,1139.50,1140.25,1139.50,1139.75,1317,731,2048.00
09/30/2005,10:32,1139.75,1140.00,1139.50,1140.00,1723,225,1948.00
09/30/2005,10:33,1140.00,1140.25,1139.75,1139.75,105,285,390.00
09/30/2005,10:34,1139.75,1140.25,1139.75,1140.00,453,345,798.00
09/30/2005,10:35,1140.00,1140.25,1140.00,1140.00,24,851,875.00
09/30/2005,10:36,1140.00,1140.25,1139.75,1139.75,12,888,900.00
09/30/2005,10:37,1139.75,1140.00,1139.75,1139.75,27,255,282.00
09/30/2005,10:38,1140.00,1140.00,1139.75,1139.75,537,129,666.00
09/30/2005,10:39,1139.75,1140.25,1139.50,1140.00,894,304,1198.00
09/30/2005,10:40,1140.00,1140.25,1139.75,1140.00,227,828,1055.00
09/30/2005,10:41,1140.00,1140.25,1140.00,1140.25,53,74,127.00
09/30/2005,10:42,1140.25,1140.25,1140.00,1140.00,112,484,596.00
09/30/2005,10:43,1140.25,1140.25,1139.75,1140.00,42,395,437.00
09/30/2005,10:44,1139.75,1140.00,1139.75,1140.00,23,104,127.00
09/30/2005,10:45,1139.75,1140.00,1139.50,1140.00,94,373,467.00
09/30/2005,10:46,1139.75,1139.75,1139.25,1139.25,17,975,992.00
09/30/2005,10:47,1139.25,1139.50,1139.00,1139.00,386,382,768.00
09/30/2005,10:48,1139.00,1139.50,1139.00,1139.25,140,364,504.00
09/30/2005,10:49,1139.25,1139.50,1139.00,1139.00,87,295,382.00
09/30/2005,10:50,1139.25,1139.25,1138.75,1138.75,44,863,907.00
09/30/2005,10:51,1138.75,1139.00,1138.50,1138.50,604,1413,2017.00
09/30/2005,10:52,1138.75,1139.00,1138.50,1139.00,710,377,1087.00
09/30/2005,10:53,1139.00,1139.00,1138.50,1138.50,508,534,1042.00
09/30/2005,10:54,1138.50,1138.75,1138.25,1138.50,488,1360,1848.00
09/30/2005,10:55,1138.50,1138.75,1138.25,1138.50,181,660,841.00
09/30/2005,10:56,1138.50,1138.50,1138.25,1138.50,109,518,627.00
09/30/2005,10:57,1138.25,1138.50,1138.00,1138.25,429,1094,1523.00
09/30/2005,10:58,1138.00,1138.25,1137.75,1138.00,452,1963,2415.00
09/30/2005,10:59,1137.75,1138.50,1137.75,1138.25,1691,422,2113.00
09/30/2005,11:00,1138.25,1138.50,1138.00,1138.25,199,348,547.00
09/30/2005,11:01,1138.50,1138.50,1138.00,1138.50,454,457,911.00
09/30/2005,11:02,1138.25,1138.50,1137.75,1138.00,345,1538,1883.00
09/30/2005,11:03,1138.25,1138.25,1137.75,1138.00,152,685,837.00
09/30/2005,11:04,1138.00,1138.25,1137.75,1138.25,449,589,1038.00
09/30/2005,11:05,1138.25,1138.50,1138.00,1138.00,370,271,641.00
09/30/2005,11:06,1138.25,1138.50,1138.00,1138.25,411,297,708.00
09/30/2005,11:07,1138.25,1138.50,1138.00,1138.25,233,162,395.00
09/30/2005,11:08,1138.50,1138.75,1138.25,1138.50,511,45,556.00
09/30/2005,11:09,1138.75,1139.00,1138.50,1138.75,617,170,787.00
09/30/2005,11:10,1138.75,1139.00,1138.50,1138.50,109,420,529.00
09/30/2005,11:11,1138.75,1138.75,1138.50,1138.50,10,229,239.00
09/30/2005,11:12,1138.75,1138.75,1138.50,1138.75,453,34,487.00
09/30/2005,11:13,1138.75,1138.75,1138.50,1138.50,17,21,38.00
09/30/2005,11:14,1138.50,1138.50,1138.25,1138.25,27,955,982.00
09/30/2005,11:15,1138.50,1138.50,1138.00,1138.00,515,1043,1558.00
09/30/2005,11:16,1138.25,1138.50,1138.00,1138.25,96,30,126.00
09/30/2005,11:17,1138.25,1138.50,1138.25,1138.50,31,6,37.00
09/30/2005,11:18,1138.25,1139.25,1138.25,1139.25,2083,325,2408.00
09/30/2005,11:19,1139.25,1139.75,1139.00,1139.25,1270,680,1950.00
09/30/2005,11:20,1139.25,1139.50,1139.00,1139.00,363,314,677.00
09/30/2005,11:21,1139.00,1139.50,1139.00,1139.50,356,167,523.00
09/30/2005,11:22,1139.25,1139.50,1139.25,1139.50,105,22,127.00
09/30/2005,11:23,1139.25,1139.50,1139.25,1139.50,3,22,25.00
09/30/2005,11:24,1139.50,1139.50,1139.25,1139.25,13,59,72.00
09/30/2005,11:25,1139.25,1139.50,1139.00,1139.00,117,491,608.00
09/30/2005,11:26,1139.25,1139.25,1138.75,1139.00,58,809,867.00
09/30/2005,11:27,1139.00,1139.25,1138.75,1139.00,160,328,488.00
09/30/2005,11:28,1139.00,1139.25,1139.00,1139.00,397,69,466.00
09/30/2005,11:29,1139.25,1139.25,1139.00,1139.25,216,6,222.00
09/30/2005,11:30,1139.25,1139.25,1138.75,1138.75,78,795,873.00
09/30/2005,11:31,1138.75,1139.00,1138.75,1138.75,3,621,624.00
09/30/2005,11:32,1138.75,1139.00,1138.75,1138.75,12,122,134.00
09/30/2005,11:33,1139.00,1139.00,1138.75,1139.00,50,150,200.00
09/30/2005,11:34,1139.00,1139.00,1138.75,1139.00,115,60,175.00
09/30/2005,11:35,1138.75,1139.00,1138.75,1139.00,14,130,144.00
09/30/2005,11:36,1139.00,1139.00,1138.75,1139.00,351,2,353.00
09/30/2005,11:37,1139.00,1139.25,1138.75,1139.00,57,190,247.00
09/30/2005,11:38,1139.00,1139.00,1138.75,1139.00,6,10,16.00
09/30/2005,11:39,1138.75,1139.25,1138.75,1139.25,912,59,971.00
09/30/2005,11:40,1139.00,1139.25,1139.00,1139.25,69,9,78.00
09/30/2005,11:41,1139.00,1139.25,1139.00,1139.25,14,404,418.00
09/30/2005,11:42,1139.00,1139.25,1138.75,1139.00,27,184,211.00
09/30/2005,11:43,1138.75,1139.25,1138.75,1139.00,140,123,263.00
09/30/2005,11:44,1139.25,1139.25,1139.00,1139.00,118,26,144.00
09/30/2005,11:45,1139.00,1139.25,1139.00,1139.00,3,56,59.00
09/30/2005,11:46,1139.00,1139.50,1139.00,1139.00,376,481,857.00
09/30/2005,11:47,1139.25,1139.25,1138.75,1138.75,124,196,320.00
09/30/2005,11:48,1139.00,1139.00,1138.75,1139.00,275,29,304.00
09/30/2005,11:49,1139.00,1139.00,1138.75,1139.00,8,110,118.00
09/30/2005,11:50,1139.00,1139.00,1138.75,1139.00,137,14,151.00
09/30/2005,11:51,1139.00,1139.00,1138.75,1139.00,193,10,203.00
09/30/2005,11:52,1139.00,1139.00,1138.75,1139.00,29,1,30.00
09/30/2005,11:53,1139.00,1139.25,1138.75,1139.25,94,4,98.00
09/30/2005,11:54,1139.25,1139.25,1139.00,1139.25,193,9,202.00
09/30/2005,11:55,1139.25,1139.25,1139.00,1139.25,42,3,45.00
09/30/2005,11:56,1139.25,1139.50,1139.00,1139.25,151,85,236.00
09/30/2005,11:57,1139.25,1139.25,1139.00,1139.25,32,13,45.00
09/30/2005,11:58,1139.25,1139.25,1139.00,1139.00,46,4,50.00
09/30/2005,11:59,1139.00,1139.00,1138.75,1138.75,0,578,578.00
09/30/2005,12:00,1138.75,1139.00,1138.75,1139.00,228,64,292.00
09/30/2005,12:01,1139.00,1139.00,1138.75,1138.75,48,35,83.00
09/30/2005,12:02,1138.75,1139.00,1138.75,1139.00,1,16,17.00
09/30/2005,12:03,1139.00,1139.00,1138.75,1138.75,28,6,34.00
09/30/2005,12:04,1138.75,1139.00,1138.50,1138.50,66,720,786.00
09/30/2005,12:05,1138.50,1138.75,1138.50,1138.50,48,47,95.00
09/30/2005,12:06,1138.75,1139.25,1138.75,1138.75,1706,110,1816.00
09/30/2005,12:07,1138.75,1139.00,1138.50,1138.50,54,825,879.00
09/30/2005,12:08,1138.50,1138.75,1138.50,1138.75,36,8,44.00
09/30/2005,12:09,1138.50,1138.50,1138.00,1138.50,507,1134,1641.00
09/30/2005,12:10,1138.25,1139.00,1138.25,1138.50,383,498,881.00
09/30/2005,12:11,1138.25,1138.50,1138.25,1138.50,15,58,73.00
09/30/2005,12:12,1138.50,1138.50,1138.25,1138.50,21,3,24.00
09/30/2005,12:13,1138.50,1138.50,1138.25,1138.25,70,587,657.00
09/30/2005,12:14,1138.00,1138.25,1138.00,1138.25,1362,89,1451.00
09/30/2005,12:15,1138.50,1138.50,1138.00,1138.50,248,199,447.00
09/30/2005,12:16,1138.25,1138.50,1138.00,1138.25,85,149,234.00
09/30/2005,12:17,1138.25,1139.00,1138.25,1138.75,701,505,1206.00
09/30/2005,12:18,1138.75,1138.75,1138.00,1138.25,216,704,920.00
09/30/2005,12:19,1138.25,1138.25,1138.00,1138.25,29,478,507.00
09/30/2005,12:20,1138.00,1138.25,1138.00,1138.25,110,194,304.00
09/30/2005,12:21,1138.00,1138.25,1137.75,1138.00,417,715,1132.00
09/30/2005,12:22,1138.00,1138.25,1138.00,1138.00,7,116,123.00
09/30/2005,12:23,1138.25,1138.25,1137.75,1137.75,48,617,665.00
09/30/2005,12:24,1138.00,1138.00,1137.50,1137.75,603,1418,2021.00
09/30/2005,12:25,1137.75,1138.00,1137.50,1137.50,91,191,282.00
09/30/2005,12:26,1137.50,1138.00,1137.50,1138.00,464,157,621.00
09/30/2005,12:27,1138.00,1138.50,1138.00,1138.25,837,308,1145.00
09/30/2005,12:28,1138.25,1138.50,1138.00,1138.25,283,31,314.00
09/30/2005,12:29,1138.50,1138.75,1138.25,1138.25,523,298,821.00
09/30/2005,12:30,1138.50,1138.50,1138.00,1138.50,451,300,751.00
09/30/2005,12:31,1138.25,1138.75,1138.25,1138.25,140,91,231.00
09/30/2005,12:32,1138.50,1138.50,1138.25,1138.25,15,27,42.00
09/30/2005,12:33,1138.25,1138.75,1138.25,1138.75,605,170,775.00
09/30/2005,12:34,1138.75,1139.75,1138.75,1139.50,2621,752,3373.00
09/30/2005,12:35,1139.50,1139.50,1139.00,1139.25,39,467,506.00
09/30/2005,12:36,1139.00,1139.50,1139.00,1139.00,268,138,406.00
09/30/2005,12:37,1139.25,1139.50,1139.00,1139.50,468,137,605.00
09/30/2005,12:38,1139.50,1139.50,1139.00,1139.50,62,150,212.00
09/30/2005,12:39,1139.50,1139.75,1139.25,1139.75,681,389,1070.00
09/30/2005,12:40,1139.75,1139.75,1139.25,1139.25,371,257,628.00
09/30/2005,12:41,1139.25,1139.50,1139.00,1139.00,192,326,518.00
09/30/2005,12:42,1139.00,1139.25,1139.00,1139.00,59,68,127.00
09/30/2005,12:43,1139.00,1139.50,1139.00,1139.25,233,189,422.00
09/30/2005,12:44,1139.25,1139.25,1139.00,1139.25,51,7,58.00
09/30/2005,12:45,1139.00,1139.25,1138.50,1139.25,304,1025,1329.00
09/30/2005,12:46,1139.25,1139.25,1138.75,1139.00,150,312,462.00
09/30/2005,12:47,1139.00,1139.00,1138.75,1139.00,24,19,43.00
09/30/2005,12:48,1139.00,1139.25,1138.75,1139.25,281,139,420.00
09/30/2005,12:49,1139.00,1139.25,1138.75,1138.75,271,387,658.00
09/30/2005,12:50,1139.00,1139.25,1139.00,1139.25,145,13,158.00
09/30/2005,12:51,1139.00,1139.00,1138.75,1138.75,61,161,222.00
09/30/2005,12:52,1138.75,1138.75,1138.50,1138.75,13,434,447.00
09/30/2005,12:53,1138.50,1138.75,1138.50,1138.75,318,31,349.00
09/30/2005,12:54,1138.50,1138.75,1138.00,1138.00,464,1049,1513.00
09/30/2005,12:55,1138.00,1139.00,1138.00,1138.50,1419,112,1531.00
09/30/2005,12:56,1138.75,1138.75,1138.50,1138.75,54,29,83.00
09/30/2005,12:57,1138.50,1139.00,1138.50,1139.00,350,14,364.00
09/30/2005,12:58,1139.00,1139.25,1138.75,1139.25,218,151,369.00
09/30/2005,12:59,1139.25,1139.50,1139.00,1139.25,308,364,672.00
09/30/2005,13:00,1139.00,1139.00,1138.50,1139.00,157,613,770.00
09/30/2005,13:01,1138.75,1139.00,1138.50,1138.50,409,470,879.00
09/30/2005,13:02,1138.50,1138.75,1138.50,1138.75,288,71,359.00
09/30/2005,13:03,1138.75,1138.75,1138.50,1138.75,323,4,327.00
09/30/2005,13:04,1138.75,1138.75,1138.50,1138.75,537,3,540.00
09/30/2005,13:05,1138.75,1139.00,1138.75,1138.75,8,65,73.00
09/30/2005,13:06,1138.75,1139.00,1138.50,1138.75,158,53,211.00
09/30/2005,13:07,1138.75,1139.00,1138.75,1139.00,377,340,717.00
09/30/2005,13:08,1139.00,1139.50,1138.75,1139.25,998,772,1770.00
09/30/2005,13:09,1139.00,1139.50,1138.75,1139.25,1302,154,1456.00
09/30/2005,13:10,1139.50,1140.00,1139.25,1139.50,2936,563,3499.00
09/30/2005,13:11,1139.75,1139.75,1139.25,1139.50,116,462,578.00
09/30/2005,13:12,1139.50,1139.75,1139.25,1139.25,301,379,680.00
09/30/2005,13:13,1139.50,1139.50,1139.25,1139.50,64,13,77.00
09/30/2005,13:14,1139.50,1139.75,1139.25,1139.50,297,18,315.00
09/30/2005,13:15,1139.75,1139.75,1139.25,1139.25,415,361,776.00
09/30/2005,13:16,1139.50,1139.50,1139.25,1139.50,122,141,263.00
09/30/2005,13:17,1139.25,1139.75,1139.25,1139.50,846,250,1096.00
09/30/2005,13:18,1139.25,1139.75,1139.25,1139.50,644,221,865.00
09/30/2005,13:19,1139.75,1140.25,1139.50,1139.75,814,458,1272.00
09/30/2005,13:20,1139.75,1140.00,1139.50,1139.75,206,112,318.00
09/30/2005,13:21,1139.75,1139.75,1139.50,1139.50,43,54,97.00
09/30/2005,13:22,1139.75,1140.50,1139.75,1140.00,1463,414,1877.00
09/30/2005,13:23,1140.25,1141.00,1140.25,1140.50,2045,1040,3085.00
09/30/2005,13:24,1140.50,1140.75,1140.25,1140.75,403,296,699.00
09/30/2005,13:25,1140.50,1140.75,1140.00,1140.00,104,1080,1184.00
09/30/2005,13:26,1140.00,1140.75,1140.00,1140.50,774,201,975.00
09/30/2005,13:27,1140.50,1140.50,1140.00,1140.25,404,197,601.00
09/30/2005,13:28,1140.25,1140.50,1140.00,1140.25,209,424,633.00
09/30/2005,13:29,1140.00,1140.00,1139.50,1139.75,796,2299,3095.00
09/30/2005,13:30,1139.75,1140.50,1139.50,1140.25,1627,412,2039.00
09/30/2005,13:31,1140.25,1140.75,1140.25,1140.75,749,294,1043.00
09/30/2005,13:32,1140.50,1140.75,1140.25,1140.25,17,580,597.00
09/30/2005,13:33,1140.25,1141.00,1140.25,1140.75,858,165,1023.00
09/30/2005,13:34,1140.75,1140.75,1140.50,1140.50,191,166,357.00
09/30/2005,13:35,1140.50,1140.75,1140.50,1140.50,88,80,168.00
09/30/2005,13:36,1140.50,1141.75,1140.50,1141.50,4216,1377,5593.00
09/30/2005,13:37,1141.50,1141.75,1141.25,1141.75,2655,862,3517.00
09/30/2005,13:38,1141.75,1142.00,1141.50,1141.75,2386,638,3024.00
09/30/2005,13:39,1141.75,1142.00,1141.50,1141.50,1072,958,2030.00
09/30/2005,13:40,1141.50,1141.75,1141.25,1141.25,374,919,1293.00
09/30/2005,13:41,1141.25,1141.50,1140.75,1141.00,272,877,1149.00
09/30/2005,13:42,1140.75,1141.50,1140.75,1141.25,560,505,1065.00
09/30/2005,13:43,1141.25,1141.50,1141.00,1141.50,571,114,685.00
09/30/2005,13:44,1141.25,1141.50,1141.00,1141.00,17,419,436.00
09/30/2005,13:45,1141.00,1141.50,1141.00,1141.50,983,51,1034.00
09/30/2005,13:46,1141.50,1141.50,1141.00,1141.25,345,286,631.00
09/30/2005,13:47,1141.00,1141.50,1141.00,1141.25,239,34,273.00
09/30/2005,13:48,1141.50,1141.50,1140.75,1141.00,279,435,714.00
09/30/2005,13:49,1141.00,1141.75,1141.00,1141.25,740,509,1249.00
09/30/2005,13:50,1141.25,1141.75,1141.25,1141.75,742,478,1220.00
09/30/2005,13:51,1141.75,1141.75,1140.75,1141.00,96,890,986.00
09/30/2005,13:52,1140.75,1141.00,1140.75,1140.75,14,22,36.00
09/30/2005,13:53,1140.75,1140.75,1139.75,1140.00,750,2938,3688.00
09/30/2005,13:54,1140.00,1140.75,1140.00,1140.75,909,211,1120.00
09/30/2005,13:55,1140.75,1140.75,1140.00,1140.25,744,553,1297.00
09/30/2005,13:56,1140.25,1140.50,1140.00,1140.25,170,339,509.00
09/30/2005,13:57,1140.25,1140.50,1140.00,1140.25,193,191,384.00
09/30/2005,13:58,1140.25,1140.75,1140.00,1140.75,963,156,1119.00
09/30/2005,13:59,1140.75,1140.75,1140.25,1140.25,188,190,378.00
09/30/2005,14:00,1140.50,1140.50,1140.25,1140.50,187,12,199.00
09/30/2005,14:01,1140.50,1140.75,1140.25,1140.50,155,499,654.00
09/30/2005,14:02,1140.50,1140.75,1140.25,1140.75,293,71,364.00
09/30/2005,14:03,1140.75,1140.75,1140.50,1140.50,73,88,161.00
09/30/2005,14:04,1140.75,1140.75,1140.50,1140.50,51,74,125.00
09/30/2005,14:05,1140.50,1140.75,1140.25,1140.50,248,694,942.00
09/30/2005,14:06,1140.25,1140.75,1140.25,1140.50,221,216,437.00
09/30/2005,14:07,1140.50,1141.00,1140.50,1140.75,713,210,923.00
09/30/2005,14:08,1140.75,1141.00,1140.50,1140.75,140,109,249.00
09/30/2005,14:09,1140.75,1141.00,1140.75,1141.00,127,28,155.00
09/30/2005,14:10,1140.75,1141.25,1140.75,1141.00,458,386,844.00
09/30/2005,14:11,1141.00,1141.25,1140.75,1141.00,465,175,640.00
09/30/2005,14:12,1141.00,1141.00,1140.25,1140.25,154,891,1045.00
09/30/2005,14:13,1140.50,1140.50,1140.00,1140.00,93,514,607.00
09/30/2005,14:14,1140.00,1140.75,1140.00,1140.25,581,219,800.00
09/30/2005,14:15,1140.50,1140.50,1140.25,1140.25,238,22,260.00
09/30/2005,14:16,1140.25,1140.25,1140.00,1140.25,84,463,547.00
09/30/2005,14:17,1140.00,1140.25,1139.75,1140.00,486,885,1371.00
09/30/2005,14:18,1140.00,1140.00,1139.75,1139.75,37,500,537.00
09/30/2005,14:19,1140.00,1140.25,1139.75,1140.25,540,195,735.00
09/30/2005,14:20,1140.00,1140.25,1139.75,1139.75,109,400,509.00
09/30/2005,14:21,1140.00,1140.00,1139.25,1139.50,528,1734,2262.00
09/30/2005,14:22,1139.50,1139.75,1139.25,1139.50,149,1361,1510.00
09/30/2005,14:23,1139.50,1139.50,1139.25,1139.25,113,422,535.00
09/30/2005,14:24,1139.50,1139.50,1139.00,1139.25,335,1187,1522.00
09/30/2005,14:25,1139.00,1139.50,1139.00,1139.50,677,43,720.00
09/30/2005,14:26,1139.50,1139.50,1139.00,1139.25,302,803,1105.00
09/30/2005,14:27,1139.00,1139.25,1138.50,1139.00,1313,2022,3335.00
09/30/2005,14:28,1139.00,1139.00,1138.75,1139.00,43,478,521.00
09/30/2005,14:29,1139.00,1139.00,1138.50,1139.00,444,1714,2158.00
09/30/2005,14:30,1138.75,1139.25,1138.75,1139.00,876,123,999.00
09/30/2005,14:31,1139.00,1139.25,1138.25,1138.25,82,2785,2867.00
09/30/2005,14:32,1138.50,1139.00,1138.25,1138.50,1403,819,2222.00
09/30/2005,14:33,1138.25,1139.00,1138.25,1138.50,282,938,1220.00
09/30/2005,14:34,1138.25,1138.75,1138.25,1138.50,539,103,642.00
09/30/2005,14:35,1138.75,1139.25,1138.50,1138.75,1217,432,1649.00
09/30/2005,14:36,1139.00,1139.25,1138.75,1139.25,299,16,315.00
09/30/2005,14:37,1139.00,1139.75,1139.00,1139.75,838,94,932.00
09/30/2005,14:38,1139.75,1140.25,1139.50,1139.75,1004,869,1873.00
09/30/2005,14:39,1139.50,1139.75,1139.25,1139.50,247,1166,1413.00
09/30/2005,14:40,1139.25,1139.50,1139.00,1139.25,287,833,1120.00
09/30/2005,14:41,1139.25,1139.25,1139.00,1139.00,606,291,897.00
09/30/2005,14:42,1139.25,1140.00,1139.00,1139.25,1459,1247,2706.00
09/30/2005,14:43,1139.25,1139.50,1139.00,1139.25,494,21,515.00
09/30/2005,14:44,1139.50,1139.50,1138.50,1138.75,344,1646,1990.00
09/30/2005,14:45,1138.75,1139.00,1138.50,1138.75,425,622,1047.00
09/30/2005,14:46,1138.75,1139.25,1138.50,1139.25,1210,690,1900.00
09/30/2005,14:47,1139.25,1139.25,1139.00,1139.25,717,74,791.00
09/30/2005,14:48,1139.00,1139.25,1138.75,1139.00,603,1222,1825.00
09/30/2005,14:49,1139.00,1139.25,1138.75,1139.25,1180,31,1211.00
09/30/2005,14:50,1139.25,1139.50,1138.75,1139.00,888,806,1694.00
09/30/2005,14:51,1138.75,1139.25,1138.75,1138.75,1171,534,1705.00
09/30/2005,14:52,1139.00,1139.25,1138.75,1139.25,1326,71,1397.00
09/30/2005,14:53,1139.25,1139.50,1139.00,1139.25,971,598,1569.00
09/30/2005,14:54,1139.25,1139.50,1139.00,1139.50,1757,56,1813.00
09/30/2005,14:55,1139.75,1139.75,1139.50,1139.75,304,494,798.00
09/30/2005,14:56,1139.50,1140.00,1139.50,1139.75,1500,453,1953.00
09/30/2005,14:57,1139.75,1140.25,1139.75,1139.75,1295,1642,2937.00
09/30/2005,14:58,1140.00,1140.25,1139.50,1140.25,2053,904,2957.00
09/30/2005,14:59,1140.25,1140.50,1140.00,1140.50,5116,3724,8840.00
09/30/2005,15:00,1140.50,1141.25,1140.50,1141.00,10372,8422,18794.00
09/30/2005,15:01,1141.25,1141.75,1140.75,1141.25,9167,8584,17751.00
09/30/2005,15:02,1141.25,1141.50,1140.75,1141.50,2223,3069,5292.00
09/30/2005,15:03,1141.50,1142.00,1141.25,1141.50,3739,1763,5502.00
09/30/2005,15:04,1141.75,1142.00,1141.50,1142.00,2116,395,2511.00
09/30/2005,15:05,1141.75,1142.00,1141.25,1141.25,1303,2787,4090.00
09/30/2005,15:06,1141.25,1141.50,1141.00,1141.25,654,1562,2216.00
09/30/2005,15:07,1141.00,1141.25,1140.75,1141.00,1605,2234,3839.00
09/30/2005,15:08,1141.25,1141.50,1141.00,1141.25,1492,480,1972.00
09/30/2005,15:09,1141.25,1141.75,1141.00,1141.50,2926,609,3535.00
09/30/2005,15:10,1141.50,1142.00,1141.25,1141.75,1383,384,1767.00
09/30/2005,15:11,1141.75,1142.00,1141.75,1142.00,1924,69,1993.00
09/30/2005,15:12,1142.00,1142.00,1141.75,1141.75,329,30,359.00
09/30/2005,15:13,1142.00,1142.50,1141.75,1142.00,5307,3726,9033.00
09/30/2005,15:14,1142.00,1142.25,1141.75,1142.25,944,672,1616.00
09/30/2005,15:15,1142.25,1143.00,1142.00,1142.50,9380,3912,13292.00
09/30/2005,15:16,1142.50,1142.75,1142.50,1142.50,6,15,21.00
10/02/2005,17:01,1142.25,1142.50,1142.25,1142.25,92,214,306.00
10/02/2005,17:02,1142.50,1142.50,1142.00,1142.00,10,213,223.00
10/02/2005,17:03,1142.00,1142.25,1141.75,1141.75,45,275,320.00
10/02/2005,17:04,1141.50,1141.75,1141.50,1141.50,62,183,245.00
10/02/2005,17:05,1141.50,1141.50,1141.25,1141.50,9,90,99.00
10/02/2005,17:06,1141.50,1141.75,1141.50,1141.75,11,0,11.00
10/02/2005,17:07,1141.75,1142.00,1141.75,1141.75,10,6,16.00
10/02/2005,17:08,1141.75,1141.75,1141.50,1141.75,5,3,8.00
10/02/2005,17:09,1141.75,1141.75,1141.75,1141.75,2,0,2.00
10/02/2005,17:10,1141.75,1142.00,1141.75,1142.00,103,0,103.00
10/02/2005,17:11,1142.00,1142.00,1141.75,1142.00,22,2,24.00
10/02/2005,17:12,1142.00,1142.25,1142.00,1142.25,24,0,24.00
10/02/2005,17:13,1142.00,1142.00,1142.00,1142.00,0,10,10.00
10/02/2005,17:14,1142.00,1142.25,1142.00,1142.25,46,5,51.00
10/02/2005,17:15,1142.25,1142.25,1142.25,1142.25,2,0,2.00
10/02/2005,17:16,1142.25,1142.50,1142.25,1142.50,10,0,10.00
10/02/2005,17:17,1142.25,1142.25,1142.25,1142.25,0,10,10.00
10/02/2005,17:18,1142.25,1142.25,1142.25,1142.25,0,7,7.00
10/02/2005,17:19,1142.25,1142.25,1142.25,1142.25,0,1,1.00
10/02/2005,17:21,1142.25,1142.25,1142.25,1142.25,0,11,11.00
10/02/2005,17:22,1142.25,1142.25,1142.25,1142.25,0,1,1.00
10/02/2005,17:23,1142.25,1142.25,1142.25,1142.25,0,68,68.00
10/02/2005,17:24,1142.25,1142.25,1142.25,1142.25,0,5,5.00
10/02/2005,17:26,1142.25,1142.25,1142.25,1142.25,0,1,1.00
10/02/2005,17:28,1142.50,1142.50,1142.50,1142.50,223,0,223.00
10/02/2005,17:29,1142.50,1142.75,1142.50,1142.50,17,1,18.00
10/02/2005,17:30,1142.50,1142.50,1142.50,1142.50,0,6,6.00
10/02/2005,17:31,1142.50,1142.50,1142.50,1142.50,0,9,9.00
10/02/2005,17:32,1142.50,1142.75,1142.50,1142.50,1,2,3.00
10/02/2005,17:33,1142.75,1142.75,1142.75,1142.75,4,0,4.00
10/02/2005,17:34,1142.50,1142.75,1142.50,1142.75,1,7,8.00
10/02/2005,17:35,1142.75,1142.75,1142.50,1142.50,1,4,5.00
10/02/2005,17:36,1142.50,1142.75,1142.50,1142.75,189,60,249.00
10/02/2005,17:37,1142.75,1143.00,1142.75,1142.75,6,8,14.00
10/02/2005,17:38,1142.75,1142.75,1142.75,1142.75,0,9,9.00
10/02/2005,17:39,1142.75,1142.75,1142.75,1142.75,0,17,17.00
10/02/2005,17:40,1143.00,1143.00,1142.75,1142.75,1,5,6.00
10/02/2005,17:41,1142.75,1142.75,1142.75,1142.75,0,14,14.00
10/02/2005,17:42,1142.75,1142.75,1142.75,1142.75,0,15,15.00
10/02/2005,17:43,1142.75,1142.75,1142.75,1142.75,0,3,3.00
10/02/2005,17:44,1142.75,1142.75,1142.75,1142.75,0,31,31.00
10/02/2005,17:45,1142.75,1142.75,1142.75,1142.75,0,2,2.00
10/02/2005,17:49,1142.75,1142.75,1142.75,1142.75,0,24,24.00
10/02/2005,17:50,1142.75,1142.75,1142.50,1142.50,0,5,5.00
10/02/2005,17:52,1142.50,1142.50,1142.50,1142.50,0,1,1.00
10/02/2005,17:53,1142.50,1142.75,1142.50,1142.75,1,3,4.00
10/02/2005,17:55,1142.50,1142.50,1142.50,1142.50,0,1,1.00
10/02/2005,17:57,1142.75,1142.75,1142.75,1142.75,1,0,1.00
10/02/2005,17:58,1142.75,1142.75,1142.75,1142.75,1,0,1.00
10/02/2005,17:59,1142.50,1142.50,1142.50,1142.50,0,1,1.00
10/02/2005,18:03,1142.75,1142.75,1142.75,1142.75,1,0,1.00
10/02/2005,18:04,1142.50,1142.50,1142.50,1142.50,0,1,1.00
10/02/2005,18:08,1142.50,1142.50,1142.50,1142.50,0,1,1.00
10/02/2005,18:09,1142.50,1142.75,1142.50,1142.75,1,2,3.00
10/02/2005,18:11,1142.50,1142.50,1142.50,1142.50,0,10,10.00
10/02/2005,18:13,1142.50,1142.50,1142.50,1142.50,0,3,3.00
10/02/2005,18:17,1142.75,1142.75,1142.75,1142.75,2,0,2.00
10/02/2005,18:19,1142.75,1142.75,1142.75,1142.75,2,0,2.00
10/02/2005,18:20,1142.75,1142.75,1142.75,1142.75,3,0,3.00
10/02/2005,18:23,1142.50,1142.50,1142.50,1142.50,0,3,3.00
10/02/2005,18:25,1142.75,1142.75,1142.75,1142.75,1,0,1.00
10/02/2005,18:27,1142.75,1142.75,1142.75,1142.75,2,0,2.00
10/02/2005,18:28,1142.75,1142.75,1142.75,1142.75,11,0,11.00
10/02/2005,18:29,1142.75,1142.75,1142.75,1142.75,12,0,12.00
10/02/2005,18:30,1142.75,1142.75,1142.50,1142.50,50,1,51.00
10/02/2005,18:33,1142.50,1142.50,1142.50,1142.50,0,12,12.00
10/02/2005,18:34,1142.75,1142.75,1142.75,1142.75,10,0,10.00
10/02/2005,18:35,1142.75,1142.75,1142.75,1142.75,2,0,2.00
10/02/2005,18:36,1142.75,1142.75,1142.50,1142.50,1,1,2.00
10/02/2005,18:37,1142.50,1142.50,1142.50,1142.50,0,3,3.00
10/02/2005,18:38,1142.75,1142.75,1142.50,1142.50,1,7,8.00
10/02/2005,18:39,1142.50,1142.50,1142.50,1142.50,0,1,1.00
10/02/2005,18:41,1142.75,1142.75,1142.75,1142.75,1,0,1.00
10/02/2005,18:42,1142.50,1143.00,1142.50,1143.00,365,1,366.00
10/02/2005,18:43,1143.25,1143.25,1143.00,1143.00,260,14,274.00
10/02/2005,18:44,1143.25,1143.25,1143.25,1143.25,1,0,1.00
10/02/2005,18:45,1143.25,1143.25,1143.25,1143.25,2,0,2.00
10/02/2005,18:46,1143.00,1143.00,1143.00,1143.00,0,22,22.00
10/02/2005,18:47,1143.25,1143.25,1143.25,1143.25,3,0,3.00
10/02/2005,18:50,1143.00,1143.00,1142.75,1143.00,2,59,61.00
10/02/2005,18:51,1142.75,1142.75,1142.50,1142.50,0,72,72.00
10/02/2005,18:52,1142.50,1142.75,1142.25,1142.50,3,22,25.00
10/02/2005,18:53,1142.50,1142.50,1142.50,1142.50,46,0,46.00
10/02/2005,18:54,1142.75,1143.00,1142.75,1143.00,5,0,5.00
10/02/2005,18:55,1142.75,1142.75,1142.75,1142.75,0,4,4.00
10/02/2005,18:56,1142.75,1142.75,1142.75,1142.75,0,2,2.00
10/02/2005,18:58,1142.75,1142.75,1142.75,1142.75,0,12,12.00
10/02/2005,18:59,1142.50,1142.50,1142.50,1142.50,0,1,1.00
10/02/2005,19:01,1142.75,1142.75,1142.75,1142.75,2,0,2.00
10/02/2005,19:02,1142.50,1142.50,1142.50,1142.50,0,66,66.00
10/02/2005,19:03,1142.75,1142.75,1142.75,1142.75,22,0,22.00
10/02/2005,19:04,1142.75,1142.75,1142.75,1142.75,10,0,10.00
10/02/2005,19:05,1142.75,1142.75,1142.75,1142.75,2,0,2.00
10/02/2005,19:06,1143.00,1143.00,1143.00,1143.00,3,0,3.00
10/02/2005,19:07,1142.75,1142.75,1142.75,1142.75,0,20,20.00
10/02/2005,19:08,1142.75,1142.75,1142.75,1142.75,0,69,69.00
10/02/2005,19:09,1142.75,1142.75,1142.75,1142.75,0,1,1.00
10/02/2005,19:10,1142.75,1142.75,1142.75,1142.75,0,1,1.00
10/02/2005,19:11,1142.75,1142.75,1142.75,1142.75,0,11,11.00
10/02/2005,19:12,1142.75,1143.00,1142.75,1143.00,1,10,11.00
10/02/2005,19:14,1142.75,1142.75,1142.75,1142.75,0,1,1.00
10/02/2005,19:15,1142.75,1142.75,1142.75,1142.75,0,10,10.00
10/02/2005,19:16,1142.75,1142.75,1142.75,1142.75,0,66,66.00
10/02/2005,19:19,1142.75,1142.75,1142.75,1142.75,0,50,50.00
10/02/2005,19:20,1142.75,1142.75,1142.75,1142.75,0,44,44.00
10/02/2005,19:21,1142.75,1142.75,1142.75,1142.75,0,1,1.00
10/02/2005,19:25,1142.75,1142.75,1142.75,1142.75,0,1,1.00
10/02/2005,19:26,1142.75,1142.75,1142.75,1142.75,0,1,1.00
10/02/2005,19:27,1142.75,1142.75,1142.75,1142.75,0,6,6.00
10/02/2005,19:28,1143.00,1143.00,1142.75,1142.75,30,5,35.00
10/02/2005,19:29,1143.00,1143.00,1142.75,1142.75,32,116,148.00
10/02/2005,19:30,1142.75,1143.00,1142.75,1143.00,2,11,13.00
10/02/2005,19:31,1142.75,1142.75,1142.75,1142.75,0,89,89.00
10/02/2005,19:32,1142.50,1142.50,1142.50,1142.50,0,12,12.00
10/02/2005,19:33,1142.50,1142.50,1142.50,1142.50,0,1,1.00
10/02/2005,19:35,1142.50,1142.50,1142.50,1142.50,0,86,86.00
10/02/2005,19:36,1142.50,1142.50,1142.50,1142.50,0,5,5.00
10/02/2005,19:37,1142.50,1142.50,1142.50,1142.50,0,25,25.00
10/02/2005,19:38,1142.50,1142.50,1142.50,1142.50,0,25,25.00
10/02/2005,19:39,1142.75,1142.75,1142.25,1142.25,2,11,13.00
10/02/2005,19:40,1142.25,1142.25,1142.25,1142.25,0,21,21.00
10/02/2005,19:41,1142.25,1142.25,1142.25,1142.25,0,69,69.00
10/02/2005,19:42,1142.25,1142.25,1142.25,1142.25,0,15,15.00
10/02/2005,19:43,1142.50,1142.50,1142.50,1142.50,1,0,1.00
10/02/2005,19:44,1142.25,1142.25,1142.25,1142.25,0,9,9.00
10/02/2005,19:46,1142.25,1142.25,1142.25,1142.25,0,3,3.00
10/02/2005,19:47,1142.25,1142.75,1142.25,1142.50,118,47,165.00
10/02/2005,19:48,1142.25,1142.25,1142.25,1142.25,0,10,10.00
10/02/2005,19:51,1142.75,1143.00,1142.75,1142.75,60,9,69.00
10/02/2005,19:53,1142.75,1142.75,1142.75,1142.75,0,7,7.00
10/02/2005,19:54,1142.50,1142.50,1142.50,1142.50,0,2,2.00
10/02/2005,19:56,1142.50,1142.75,1142.50,1142.75,5,1,6.00
10/02/2005,19:57,1142.75,1142.75,1142.75,1142.75,13,0,13.00
10/02/2005,19:58,1142.75,1142.75,1142.75,1142.75,48,0,48.00
10/02/2005,19:59,1142.50,1142.75,1142.50,1142.75,4,3,7.00
10/02/2005,20:00,1142.75,1142.75,1142.50,1142.50,30,175,205.00
10/02/2005,20:01,1142.50,1142.50,1142.50,1142.50,0,95,95.00
10/02/2005,20:02,1142.75,1142.75,1142.75,1142.75,4,0,4.00
10/02/2005,20:03,1142.50,1142.50,1142.50,1142.50,0,8,8.00
10/02/2005,20:04,1142.50,1142.50,1142.50,1142.50,0,7,7.00
10/02/2005,20:05,1142.25,1142.25,1142.25,1142.25,0,70,70.00
10/02/2005,20:10,1142.25,1142.50,1142.25,1142.25,1,22,23.00
10/02/2005,20:11,1142.25,1142.50,1142.00,1142.00,1,197,198.00
10/02/2005,20:13,1142.00,1142.25,1142.00,1142.25,7,2,9.00
10/02/2005,20:14,1142.00,1142.25,1142.00,1142.25,9,34,43.00
10/02/2005,20:17,1142.50,1142.50,1142.50,1142.50,3,0,3.00
10/02/2005,20:19,1142.25,1142.25,1142.00,1142.00,0,30,30.00
10/02/2005,20:20,1142.25,1142.25,1142.00,1142.25,7,19,26.00
10/02/2005,20:21,1142.25,1142.25,1142.25,1142.25,5,0,5.00
10/02/2005,20:22,1142.50,1142.50,1142.50,1142.50,25,0,25.00
10/02/2005,20:23,1142.25,1142.25,1142.25,1142.25,0,1,1.00
10/02/2005,20:24,1142.50,1142.50,1142.25,1142.25,2,1,3.00
10/02/2005,20:30,1142.25,1142.25,1142.25,1142.25,0,1,1.00
10/02/2005,20:32,1142.50,1142.50,1142.50,1142.50,17,0,17.00
10/02/2005,20:33,1142.50,1142.50,1142.50,1142.50,13,0,13.00
10/02/2005,20:34,1142.50,1142.50,1142.50,1142.50,25,0,25.00
10/02/2005,20:35,1142.50,1142.50,1142.50,1142.50,1,0,1.00
10/02/2005,20:36,1142.25,1142.50,1142.25,1142.50,1,20,21.00
10/02/2005,20:38,1142.50,1142.50,1142.50,1142.50,1,0,1.00
10/02/2005,20:40,1142.25,1142.25,1142.25,1142.25,0,44,44.00
10/02/2005,20:41,1142.25,1142.50,1142.25,1142.25,3,3,6.00
10/02/2005,20:42,1142.25,1142.25,1142.25,1142.25,0,29,29.00
10/02/2005,20:45,1142.25,1142.25,1142.25,1142.25,0,20,20.00
10/02/2005,20:46,1142.50,1142.50,1142.50,1142.50,1,0,1.00
10/02/2005,20:47,1142.25,1142.25,1142.25,1142.25,0,5,5.00
10/02/2005,20:48,1142.25,1142.25,1142.00,1142.00,0,46,46.00
10/02/2005,20:49,1142.00,1142.00,1142.00,1142.00,0,2,2.00
10/02/2005,20:50,1142.00,1142.00,1142.00,1142.00,0,10,10.00
10/02/2005,20:51,1142.00,1142.00,1142.00,1142.00,0,5,5.00
10/02/2005,20:52,1142.00,1142.00,1142.00,1142.00,0,27,27.00
10/02/2005,20:56,1142.00,1142.00,1142.00,1142.00,0,1,1.00
10/02/2005,20:57,1142.00,1142.00,1142.00,1142.00,0,20,20.00
10/02/2005,21:00,1142.25,1142.25,1142.25,1142.25,1,0,1.00
10/02/2005,21:01,1142.00,1142.25,1142.00,1142.25,10,77,87.00
10/02/2005,21:04,1142.25,1142.25,1142.25,1142.25,2,0,2.00
10/02/2005,21:05,1142.25,1142.25,1142.25,1142.25,4,0,4.00
10/02/2005,21:06,1142.25,1142.25,1142.25,1142.25,2,0,2.00
10/02/2005,21:08,1142.00,1142.00,1142.00,1142.00,0,55,55.00
10/02/2005,21:09,1142.00,1142.00,1142.00,1142.00,0,14,14.00
10/02/2005,21:11,1142.00,1142.00,1142.00,1142.00,0,3,3.00
10/02/2005,21:13,1142.00,1142.00,1142.00,1142.00,0,38,38.00
10/02/2005,21:14,1142.00,1142.00,1142.00,1142.00,0,8,8.00
10/02/2005,21:15,1142.00,1142.00,1142.00,1142.00,0,1,1.00
10/02/2005,21:18,1141.75,1142.00,1141.75,1142.00,35,41,76.00
10/02/2005,21:19,1142.25,1142.25,1142.25,1142.25,10,0,10.00
10/02/2005,21:22,1142.00,1142.00,1142.00,1142.00,0,31,31.00
10/02/2005,21:23,1142.00,1142.00,1142.00,1142.00,0,10,10.00
10/02/2005,21:25,1142.00,1142.00,1142.00,1142.00,0,1,1.00
10/02/2005,21:26,1142.00,1142.00,1142.00,1142.00,0,1,1.00
10/02/2005,21:27,1142.00,1142.00,1142.00,1142.00,0,1,1.00
10/02/2005,21:30,1142.00,1142.00,1142.00,1142.00,0,14,14.00
10/02/2005,21:31,1142.00,1142.00,1142.00,1142.00,0,21,21.00
10/02/2005,21:32,1142.00,1142.00,1142.00,1142.00,0,2,2.00
10/02/2005,21:33,1142.00,1142.00,1142.00,1142.00,0,1,1.00
10/02/2005,21:35,1142.00,1142.00,1142.00,1142.00,0,2,2.00
10/02/2005,21:36,1142.00,1142.00,1142.00,1142.00,0,12,12.00
10/02/2005,21:37,1142.00,1142.00,1142.00,1142.00,0,18,18.00
10/02/2005,21:41,1141.75,1141.75,1141.75,1141.75,0,2,2.00
10/02/2005,21:42,1141.75,1142.00,1141.75,1142.00,21,50,71.00
10/02/2005,21:43,1142.00,1142.00,1142.00,1142.00,16,0,16.00
10/02/2005,21:44,1141.75,1142.00,1141.75,1142.00,35,1,36.00
10/02/2005,21:45,1142.00,1142.00,1142.00,1142.00,21,0,21.00
10/02/2005,21:46,1141.75,1142.00,1141.75,1142.00,5,1,6.00
10/02/2005,21:49,1142.00,1142.00,1142.00,1142.00,1,0,1.00
10/02/2005,21:50,1141.75,1141.75,1141.75,1141.75,0,1,1.00
10/02/2005,21:51,1141.75,1142.00,1141.75,1141.75,7,18,25.00
10/02/2005,21:54,1142.00,1142.00,1142.00,1142.00,2,0,2.00
10/02/2005,21:56,1142.00,1142.00,1142.00,1142.00,1,0,1.00
10/02/2005,21:57,1142.00,1142.00,1142.00,1142.00,26,0,26.00
10/02/2005,22:00,1142.00,1142.00,1142.00,1142.00,14,0,14.00
10/02/2005,22:01,1142.00,1142.00,1142.00,1142.00,18,0,18.00
10/02/2005,22:04,1142.00,1142.00,1142.00,1142.00,4,0,4.00
10/02/2005,22:05,1142.00,1142.00,1142.00,1142.00,5,0,5.00
10/02/2005,22:06,1142.00,1142.00,1142.00,1142.00,1,0,1.00
10/02/2005,22:07,1142.00,1142.00,1142.00,1142.00,19,0,19.00
10/02/2005,22:09,1141.75,1141.75,1141.75,1141.75,0,50,50.00
10/02/2005,22:11,1141.75,1141.75,1141.75,1141.75,0,2,2.00
10/02/2005,22:12,1142.00,1142.00,1142.00,1142.00,20,0,20.00
10/02/2005,22:13,1142.00,1142.00,1141.75,1142.00,7,5,12.00
10/02/2005,22:14,1142.00,1142.00,1141.75,1142.00,50,67,117.00
10/02/2005,22:16,1142.00,1142.00,1142.00,1142.00,2,0,2.00
10/02/2005,22:18,1142.00,1142.00,1141.75,1141.75,8,16,24.00
10/02/2005,22:19,1141.75,1142.00,1141.75,1142.00,1,44,45.00
10/02/2005,22:21,1141.75,1141.75,1141.75,1141.75,0,1,1.00
10/02/2005,22:26,1141.75,1141.75,1141.75,1141.75,0,1,1.00
10/02/2005,22:29,1141.75,1141.75,1141.75,1141.75,0,19,19.00
10/02/2005,22:30,1141.75,1141.75,1141.75,1141.75,0,15,15.00
10/02/2005,22:31,1141.50,1141.75,1141.50,1141.75,37,3,40.00
10/02/2005,22:32,1141.75,1141.75,1141.75,1141.75,34,0,34.00
10/02/2005,22:33,1141.75,1141.75,1141.75,1141.75,1,0,1.00
10/02/2005,22:36,1141.75,1141.75,1141.75,1141.75,1,0,1.00
10/02/2005,22:37,1141.75,1141.75,1141.75,1141.75,36,0,36.00
10/02/2005,22:38,1141.75,1141.75,1141.75,1141.75,14,0,14.00
10/02/2005,22:41,1141.75,1141.75,1141.75,1141.75,1,0,1.00
10/02/2005,22:42,1141.75,1141.75,1141.75,1141.75,60,0,60.00
10/02/2005,22:43,1141.75,1141.75,1141.75,1141.75,10,0,10.00
10/02/2005,22:46,1141.75,1141.75,1141.75,1141.75,1,0,1.00
10/02/2005,22:47,1141.75,1141.75,1141.75,1141.75,52,0,52.00
10/02/2005,22:48,1141.75,1141.75,1141.75,1141.75,2,0,2.00
10/02/2005,22:51,1141.50,1141.50,1141.50,1141.50,0,1,1.00
10/02/2005,22:52,1141.50,1141.50,1141.50,1141.50,0,1,1.00
10/02/2005,22:53,1141.50,1141.50,1141.50,1141.50,0,9,9.00
10/02/2005,22:55,1141.75,1141.75,1141.75,1141.75,1,0,1.00
10/02/2005,22:56,1141.50,1141.75,1141.50,1141.75,1,1,2.00
10/02/2005,23:01,1141.75,1141.75,1141.75,1141.75,10,0,10.00
10/02/2005,23:02,1141.75,1141.75,1141.75,1141.75,17,0,17.00
10/02/2005,23:04,1141.75,1141.75,1141.75,1141.75,1,0,1.00
10/02/2005,23:06,1141.75,1141.75,1141.75,1141.75,1,0,1.00
10/02/2005,23:09,1141.75,1142.00,1141.75,1141.75,51,14,65.00
10/02/2005,23:10,1141.50,1141.75,1141.50,1141.75,38,50,88.00
10/02/2005,23:11,1141.75,1142.00,1141.75,1142.00,2,0,2.00
10/02/2005,23:12,1142.00,1142.00,1142.00,1142.00,12,0,12.00
10/02/2005,23:13,1142.00,1142.00,1142.00,1142.00,1,0,1.00
10/02/2005,23:16,1141.75,1141.75,1141.75,1141.75,0,51,51.00
10/02/2005,23:21,1141.75,1141.75,1141.75,1141.75,0,51,51.00
10/02/2005,23:25,1141.75,1141.75,1141.75,1141.75,0,2,2.00
10/02/2005,23:26,1141.50,1141.50,1141.50,1141.50,0,49,49.00
10/02/2005,23:27,1141.75,1141.75,1141.75,1141.75,1,0,1.00
10/02/2005,23:31,1141.75,1141.75,1141.75,1141.75,11,0,11.00
10/02/2005,23:34,1141.50,1141.50,1141.50,1141.50,0,50,50.00
10/02/2005,23:40,1142.00,1142.00,1141.75,1141.75,10,1,11.00
10/02/2005,23:41,1142.00,1142.00,1142.00,1142.00,1,0,1.00
10/02/2005,23:42,1142.00,1142.00,1142.00,1142.00,6,0,6.00
10/02/2005,23:43,1141.75,1141.75,1141.75,1141.75,0,50,50.00
10/02/2005,23:44,1142.00,1142.00,1142.00,1142.00,2,0,2.00
10/02/2005,23:45,1142.00,1142.00,1142.00,1142.00,1,0,1.00
10/02/2005,23:46,1141.75,1141.75,1141.75,1141.75,0,2,2.00
10/02/2005,23:49,1141.75,1141.75,1141.75,1141.75,0,120,120.00
10/02/2005,23:54,1141.75,1141.75,1141.75,1141.75,0,50,50.00
10/02/2005,23:58,1142.00,1142.00,1142.00,1142.00,1,0,1.00
10/03/2005,00:00,1141.75,1141.75,1141.75,1141.75,0,35,35.00
10/03/2005,00:01,1141.75,1141.75,1141.50,1141.50,0,47,47.00
10/03/2005,00:03,1141.50,1141.50,1141.50,1141.50,0,14,14.00
10/03/2005,00:05,1141.50,1141.50,1141.50,1141.50,0,50,50.00
10/03/2005,00:12,1141.50,1141.50,1141.50,1141.50,0,50,50.00
10/03/2005,00:15,1141.50,1141.50,1141.25,1141.25,0,92,92.00
10/03/2005,00:16,1141.50,1141.50,1141.50,1141.50,10,0,10.00
10/03/2005,00:22,1141.50,1141.50,1141.50,1141.50,3,0,3.00
10/03/2005,00:23,1141.25,1141.50,1141.25,1141.50,1,2,3.00
10/03/2005,00:25,1141.25,1141.25,1141.25,1141.25,0,50,50.00
10/03/2005,00:26,1141.25,1141.50,1141.25,1141.50,1,46,47.00
10/03/2005,00:27,1141.25,1141.25,1141.25,1141.25,0,1,1.00
10/03/2005,00:28,1141.50,1141.50,1141.50,1141.50,10,0,10.00
10/03/2005,00:30,1141.25,1141.50,1141.25,1141.50,11,49,60.00
10/03/2005,00:31,1141.50,1141.50,1141.50,1141.50,40,0,40.00
10/03/2005,00:33,1141.75,1141.75,1141.75,1141.75,6,0,6.00
10/03/2005,00:34,1141.75,1141.75,1141.75,1141.75,2,0,2.00
10/03/2005,00:40,1141.75,1141.75,1141.75,1141.75,2,0,2.00
10/03/2005,00:41,1141.75,1141.75,1141.50,1141.50,2,1,3.00
10/03/2005,00:42,1141.75,1141.75,1141.50,1141.75,11,60,71.00
10/03/2005,00:44,1141.75,1141.75,1141.75,1141.75,3,0,3.00
10/03/2005,00:47,1141.50,1141.50,1141.50,1141.50,0,1,1.00
10/03/2005,00:48,1141.75,1141.75,1141.75,1141.75,5,0,5.00
10/03/2005,00:49,1141.75,1141.75,1141.75,1141.75,10,0,10.00
10/03/2005,00:50,1141.50,1141.50,1141.50,1141.50,0,47,47.00
10/03/2005,00:51,1141.50,1141.75,1141.50,1141.75,11,50,61.00
10/03/2005,00:52,1141.50,1141.75,1141.50,1141.75,7,2,9.00
10/03/2005,00:55,1141.75,1141.75,1141.75,1141.75,1,0,1.00
10/03/2005,00:56,1141.50,1141.50,1141.50,1141.50,0,62,62.00
10/03/2005,00:58,1141.50,1141.50,1141.50,1141.50,0,20,20.00
10/03/2005,00:59,1141.50,1141.50,1141.50,1141.50,0,4,4.00
10/03/2005,01:00,1141.50,1141.50,1141.50,1141.50,0,6,6.00
10/03/2005,01:01,1141.25,1141.25,1141.25,1141.25,0,29,29.00
10/03/2005,01:02,1141.50,1141.50,1141.25,1141.25,108,25,133.00
10/03/2005,01:05,1141.25,1141.25,1141.25,1141.25,0,1,1.00
10/03/2005,01:07,1141.25,1141.25,1141.25,1141.25,0,26,26.00
10/03/2005,01:08,1141.50,1141.50,1141.50,1141.50,1,0,1.00
10/03/2005,01:09,1141.50,1141.50,1141.50,1141.50,22,0,22.00
10/03/2005,01:12,1141.25,1141.25,1141.25,1141.25,0,25,25.00
10/03/2005,01:13,1141.50,1141.50,1141.50,1141.50,9,0,9.00
10/03/2005,01:14,1141.50,1141.50,1141.50,1141.50,50,0,50.00
10/03/2005,01:15,1141.50,1141.50,1141.50,1141.50,2,0,2.00
10/03/2005,01:21,1141.50,1141.50,1141.50,1141.50,25,0,25.00
10/03/2005,01:23,1141.50,1141.50,1141.50,1141.50,2,0,2.00
10/03/2005,01:25,1141.50,1141.75,1141.50,1141.75,3,0,3.00
10/03/2005,01:26,1141.75,1141.75,1141.75,1141.75,12,0,12.00
10/03/2005,01:28,1141.75,1141.75,1141.75,1141.75,16,0,16.00
10/03/2005,01:29,1141.75,1141.75,1141.75,1141.75,7,0,7.00
10/03/2005,01:30,1141.75,1141.75,1141.75,1141.75,4,0,4.00
10/03/2005,01:31,1141.75,1142.00,1141.75,1142.00,25,0,25.00
10/03/2005,01:35,1141.75,1141.75,1141.75,1141.75,0,1,1.00
10/03/2005,01:36,1141.75,1141.75,1141.75,1141.75,0,1,1.00
10/03/2005,01:37,1141.75,1141.75,1141.75,1141.75,0,1,1.00
10/03/2005,01:41,1141.75,1141.75,1141.75,1141.75,0,1,1.00
10/03/2005,01:42,1142.00,1142.00,1142.00,1142.00,1,0,1.00
10/03/2005,01:46,1141.75,1141.75,1141.75,1141.75,0,47,47.00
10/03/2005,01:47,1141.75,1141.75,1141.50,1141.50,0,76,76.00
10/03/2005,01:48,1141.75,1141.75,1141.75,1141.75,50,0,50.00
10/03/2005,01:49,1142.00,1142.00,1142.00,1142.00,1,0,1.00
10/03/2005,01:50,1142.00,1142.00,1142.00,1142.00,104,0,104.00
10/03/2005,01:51,1142.00,1142.00,1142.00,1142.00,14,0,14.00
10/03/2005,01:54,1142.00,1142.00,1142.00,1142.00,5,0,5.00
10/03/2005,01:55,1142.00,1142.00,1142.00,1142.00,128,0,128.00
10/03/2005,01:56,1142.00,1142.00,1142.00,1142.00,6,0,6.00
10/03/2005,01:57,1142.00,1142.00,1142.00,1142.00,7,0,7.00
10/03/2005,01:58,1142.00,1142.00,1142.00,1142.00,20,0,20.00
10/03/2005,01:59,1142.25,1142.25,1142.25,1142.25,1,0,1.00
10/03/2005,02:00,1142.25,1142.50,1142.25,1142.50,573,1,574.00
10/03/2005,02:01,1142.50,1142.50,1142.00,1142.00,4,120,124.00
10/03/2005,02:02,1142.00,1142.25,1141.75,1142.25,38,41,79.00
10/03/2005,02:03,1142.25,1142.25,1142.00,1142.25,27,42,69.00
10/03/2005,02:04,1142.00,1142.00,1142.00,1142.00,0,70,70.00
10/03/2005,02:05,1141.75,1141.75,1141.50,1141.50,0,219,219.00
10/03/2005,02:06,1141.50,1141.75,1141.25,1141.50,56,12,68.00
10/03/2005,02:07,1141.75,1141.75,1141.50,1141.50,2,80,82.00
10/03/2005,02:08,1141.50,1141.50,1141.50,1141.50,0,19,19.00
10/03/2005,02:09,1141.75,1141.75,1141.25,1141.50,51,132,183.00
10/03/2005,02:10,1141.25,1141.25,1141.00,1141.25,48,103,151.00
10/03/2005,02:11,1141.00,1141.50,1141.00,1141.50,78,1,79.00
10/03/2005,02:12,1141.25,1141.25,1141.25,1141.25,0,2,2.00
10/03/2005,02:13,1141.25,1141.25,1141.25,1141.25,0,5,5.00
10/03/2005,02:14,1141.25,1141.25,1141.00,1141.25,43,83,126.00
10/03/2005,02:15,1141.25,1141.25,1141.25,1141.25,80,0,80.00
10/03/2005,02:16,1141.25,1141.25,1141.00,1141.25,80,6,86.00
10/03/2005,02:17,1141.25,1141.25,1141.25,1141.25,31,0,31.00
10/03/2005,02:18,1141.50,1141.50,1141.50,1141.50,81,0,81.00
10/03/2005,02:19,1141.75,1141.75,1141.25,1141.25,10,62,72.00
10/03/2005,02:20,1141.50,1141.75,1141.50,1141.50,15,6,21.00
10/03/2005,02:21,1141.50,1141.50,1141.50,1141.50,0,4,4.00
10/03/2005,02:22,1141.50,1141.50,1141.50,1141.50,0,142,142.00
10/03/2005,02:23,1141.50,1141.75,1141.50,1141.50,1,39,40.00
10/03/2005,02:24,1141.50,1141.50,1141.50,1141.50,0,7,7.00
10/03/2005,02:25,1141.50,1141.50,1141.50,1141.50,0,138,138.00
10/03/2005,02:26,1141.50,1141.50,1141.25,1141.50,5,21,26.00
10/03/2005,02:27,1141.25,1141.50,1141.25,1141.50,40,2,42.00
10/03/2005,02:28,1141.50,1141.50,1141.50,1141.50,8,0,8.00
10/03/2005,02:29,1141.50,1141.50,1141.25,1141.50,12,6,18.00
10/03/2005,02:30,1141.50,1141.50,1141.50,1141.50,11,0,11.00
10/03/2005,02:31,1141.50,1141.50,1141.50,1141.50,91,0,91.00
10/03/2005,02:32,1141.50,1141.75,1141.50,1141.75,8,0,8.00
10/03/2005,02:33,1141.75,1141.75,1141.75,1141.75,98,0,98.00
10/03/2005,02:34,1141.75,1142.00,1141.75,1141.75,6,2,8.00
10/03/2005,02:35,1141.75,1142.00,1141.75,1141.75,2,68,70.00
10/03/2005,02:36,1142.00,1142.00,1141.75,1142.00,3,7,10.00
10/03/2005,02:38,1141.75,1142.00,1141.75,1142.00,10,19,29.00
10/03/2005,02:39,1142.00,1142.00,1142.00,1142.00,127,0,127.00
10/03/2005,02:40,1142.00,1142.00,1142.00,1142.00,15,0,15.00
10/03/2005,02:41,1142.00,1142.00,1142.00,1142.00,12,0,12.00
10/03/2005,02:42,1142.00,1142.00,1142.00,1142.00,90,0,90.00
10/03/2005,02:43,1142.00,1142.00,1142.00,1142.00,13,0,13.00
10/03/2005,02:44,1142.00,1142.00,1142.00,1142.00,28,0,28.00
10/03/2005,02:45,1141.75,1141.75,1141.75,1141.75,0,16,16.00
10/03/2005,02:46,1141.75,1142.00,1141.75,1142.00,21,1,22.00
10/03/2005,02:47,1142.00,1142.00,1141.75,1141.75,8,46,54.00
10/03/2005,02:48,1141.75,1141.75,1141.50,1141.75,120,29,149.00
10/03/2005,02:49,1141.75,1142.25,1141.75,1142.00,92,17,109.00
10/03/2005,02:50,1142.00,1142.00,1142.00,1142.00,0,18,18.00
10/03/2005,02:51,1142.00,1142.00,1142.00,1142.00,0,6,6.00
10/03/2005,02:52,1142.25,1142.25,1142.25,1142.25,127,0,127.00
10/03/2005,02:53,1142.25,1142.50,1142.25,1142.25,6,6,12.00
10/03/2005,02:54,1142.25,1142.25,1142.25,1142.25,0,5,5.00
10/03/2005,02:55,1142.25,1142.25,1142.25,1142.25,0,10,10.00
10/03/2005,02:56,1142.25,1142.25,1142.00,1142.25,5,67,72.00
10/03/2005,02:57,1142.25,1142.50,1142.25,1142.25,32,6,38.00
10/03/2005,02:58,1142.25,1142.50,1142.25,1142.50,2,1,3.00
10/03/2005,02:59,1142.25,1142.25,1142.25,1142.25,0,6,6.00
10/03/2005,03:00,1142.50,1142.50,1142.25,1142.25,3,15,18.00
10/03/2005,03:01,1142.25,1142.25,1142.25,1142.25,0,8,8.00
10/03/2005,03:02,1142.25,1142.50,1142.25,1142.50,21,9,30.00
10/03/2005,03:03,1142.50,1142.50,1142.25,1142.25,1,2,3.00
10/03/2005,03:04,1142.25,1142.25,1142.00,1142.00,0,169,169.00
10/03/2005,03:05,1142.00,1142.00,1142.00,1142.00,0,47,47.00
10/03/2005,03:06,1142.00,1142.00,1142.00,1142.00,0,53,53.00
10/03/2005,03:07,1142.00,1142.00,1141.75,1141.75,0,102,102.00
10/03/2005,03:08,1141.75,1141.75,1141.75,1141.75,0,1,1.00
10/03/2005,03:09,1141.75,1141.75,1141.75,1141.75,0,5,5.00
10/03/2005,03:10,1141.75,1141.75,1141.75,1141.75,0,15,15.00
10/03/2005,03:11,1142.00,1142.00,1142.00,1142.00,45,0,45.00
10/03/2005,03:12,1142.00,1142.00,1142.00,1142.00,9,0,9.00
10/03/2005,03:13,1142.00,1142.00,1142.00,1142.00,28,0,28.00
10/03/2005,03:14,1142.25,1142.25,1142.25,1142.25,133,0,133.00
10/03/2005,03:15,1142.50,1142.50,1142.50,1142.50,1,0,1.00
10/03/2005,03:16,1142.25,1142.25,1142.25,1142.25,0,5,5.00
10/03/2005,03:17,1142.25,1142.25,1142.25,1142.25,0,5,5.00
10/03/2005,03:18,1142.50,1142.50,1142.25,1142.25,20,79,99.00
10/03/2005,03:19,1142.25,1142.25,1142.25,1142.25,0,23,23.00
10/03/2005,03:20,1142.25,1142.25,1142.00,1142.25,18,138,156.00
10/03/2005,03:21,1142.25,1142.50,1142.25,1142.50,53,12,65.00
10/03/2005,03:22,1142.25,1142.50,1142.25,1142.25,6,50,56.00
10/03/2005,03:23,1142.25,1142.50,1142.25,1142.50,105,18,123.00
10/03/2005,03:24,1142.50,1142.50,1142.50,1142.50,2,0,2.00
10/03/2005,03:25,1142.25,1142.25,1142.25,1142.25,0,5,5.00
10/03/2005,03:26,1142.25,1142.25,1142.25,1142.25,0,6,6.00
10/03/2005,03:27,1142.25,1142.50,1142.25,1142.50,2,50,52.00
10/03/2005,03:28,1142.50,1142.50,1142.25,1142.50,37,5,42.00
10/03/2005,03:29,1142.50,1142.50,1142.25,1142.25,6,5,11.00
10/03/2005,03:30,1142.50,1142.50,1142.50,1142.50,2,0,2.00
10/03/2005,03:31,1142.50,1142.50,1142.25,1142.50,41,6,47.00
10/03/2005,03:32,1142.50,1142.75,1142.25,1142.25,32,11,43.00
10/03/2005,03:33,1142.25,1142.25,1142.25,1142.25,0,6,6.00
10/03/2005,03:34,1142.50,1142.50,1142.25,1142.25,30,195,225.00
10/03/2005,03:35,1142.00,1142.25,1142.00,1142.00,1,9,10.00
10/03/2005,03:36,1142.25,1142.25,1142.25,1142.25,41,0,41.00
10/03/2005,03:37,1142.25,1142.25,1142.00,1142.00,4,2,6.00
10/03/2005,03:38,1142.25,1142.25,1142.25,1142.25,3,0,3.00
10/03/2005,03:39,1142.25,1142.25,1142.25,1142.25,6,0,6.00
10/03/2005,03:40,1142.25,1142.25,1142.25,1142.25,20,0,20.00
10/03/2005,03:41,1142.25,1142.25,1142.00,1142.00,4,5,9.00
10/03/2005,03:42,1142.00,1142.00,1142.00,1142.00,0,1,1.00
10/03/2005,03:43,1142.00,1142.25,1142.00,1142.25,100,31,131.00
10/03/2005,03:44,1142.25,1142.50,1142.25,1142.50,52,3,55.00
10/03/2005,03:45,1142.25,1142.25,1142.25,1142.25,0,60,60.00
10/03/2005,03:46,1142.00,1142.00,1142.00,1142.00,0,10,10.00
10/03/2005,03:47,1142.25,1142.25,1142.25,1142.25,18,0,18.00
10/03/2005,03:48,1142.25,1142.25,1142.25,1142.25,7,0,7.00
10/03/2005,03:49,1142.50,1142.50,1142.50,1142.50,77,0,77.00
10/03/2005,03:50,1142.25,1142.25,1142.25,1142.25,0,27,27.00
10/03/2005,03:51,1142.25,1142.25,1142.00,1142.00,0,58,58.00
10/03/2005,03:53,1142.00,1142.00,1142.00,1142.00,0,7,7.00
10/03/2005,03:54,1142.25,1142.25,1142.00,1142.00,1,5,6.00
10/03/2005,03:55,1142.00,1142.00,1142.00,1142.00,0,25,25.00
10/03/2005,03:56,1141.75,1142.00,1141.75,1142.00,4,118,122.00
10/03/2005,03:57,1142.00,1142.00,1142.00,1142.00,48,0,48.00
10/03/2005,03:58,1142.25,1142.25,1142.00,1142.00,7,6,13.00
10/03/2005,03:59,1142.00,1142.25,1142.00,1142.00,1,219,220.00
10/03/2005,04:00,1142.00,1142.00,1141.75,1141.75,1,53,54.00
10/03/2005,04:01,1141.75,1141.75,1141.75,1141.75,0,6,6.00
10/03/2005,04:02,1142.00,1142.00,1142.00,1142.00,36,0,36.00
10/03/2005,04:03,1142.00,1142.00,1142.00,1142.00,9,0,9.00
10/03/2005,04:04,1142.00,1142.00,1142.00,1142.00,22,0,22.00
10/03/2005,04:05,1141.75,1141.75,1141.75,1141.75,0,47,47.00
10/03/2005,04:06,1142.00,1142.25,1141.75,1141.75,35,25,60.00
10/03/2005,04:07,1142.00,1142.00,1142.00,1142.00,2,0,2.00
10/03/2005,04:08,1142.25,1142.25,1142.00,1142.00,5,7,12.00
10/03/2005,04:09,1142.25,1142.25,1142.00,1142.00,18,6,24.00
10/03/2005,04:10,1142.25,1142.25,1142.00,1142.00,1,11,12.00
10/03/2005,04:11,1142.00,1142.25,1142.00,1142.00,1,31,32.00
10/03/2005,04:12,1142.00,1142.00,1141.75,1142.00,17,16,33.00
10/03/2005,04:13,1142.00,1142.00,1142.00,1142.00,21,0,21.00
10/03/2005,04:14,1142.25,1142.25,1142.00,1142.00,82,6,88.00
10/03/2005,04:15,1142.25,1142.25,1142.25,1142.25,51,0,51.00
10/03/2005,04:16,1142.25,1142.25,1142.00,1142.00,2,15,17.00
10/03/2005,04:17,1142.25,1142.25,1141.75,1141.75,40,47,87.00
10/03/2005,04:18,1142.00,1142.00,1142.00,1142.00,17,0,17.00
10/03/2005,04:19,1142.00,1142.00,1142.00,1142.00,7,0,7.00
10/03/2005,04:20,1142.25,1142.25,1142.25,1142.25,9,0,9.00
10/03/2005,04:21,1142.25,1142.50,1141.75,1142.00,14,58,72.00
10/03/2005,04:22,1142.00,1142.00,1141.75,1141.75,11,3,14.00
10/03/2005,04:23,1142.00,1142.00,1141.75,1141.75,1,2,3.00
10/03/2005,04:24,1141.75,1141.75,1141.75,1141.75,0,6,6.00
10/03/2005,04:28,1142.00,1142.00,1141.75,1141.75,39,14,53.00
10/03/2005,04:30,1141.75,1141.75,1141.75,1141.75,0,138,138.00
10/03/2005,04:31,1141.75,1141.75,1141.75,1141.75,0,73,73.00
10/03/2005,04:33,1141.75,1141.75,1141.75,1141.75,0,1,1.00
10/03/2005,04:34,1141.75,1141.75,1141.75,1141.75,0,14,14.00
10/03/2005,04:35,1141.75,1141.75,1141.50,1141.75,5,42,47.00
10/03/2005,04:36,1141.75,1141.75,1141.75,1141.75,6,0,6.00
10/03/2005,04:37,1141.75,1142.00,1141.75,1141.75,8,34,42.00
10/03/2005,04:38,1142.00,1142.25,1142.00,1142.00,75,17,92.00
10/03/2005,04:39,1142.25,1142.25,1142.25,1142.25,2,0,2.00
10/03/2005,04:40,1142.25,1142.25,1142.25,1142.25,1,0,1.00
10/03/2005,04:41,1142.25,1142.25,1142.25,1142.25,1,0,1.00
10/03/2005,04:42,1142.25,1142.25,1142.25,1142.25,4,0,4.00
10/03/2005,04:43,1142.25,1142.25,1142.00,1142.25,166,30,196.00
10/03/2005,04:44,1142.25,1142.25,1142.25,1142.25,2,0,2.00
10/03/2005,04:45,1142.25,1142.25,1142.25,1142.25,11,0,11.00
10/03/2005,04:46,1142.25,1142.50,1142.25,1142.25,2,24,26.00
10/03/2005,04:47,1142.25,1142.25,1142.25,1142.25,0,18,18.00
10/03/2005,04:48,1142.00,1142.25,1142.00,1142.25,14,2,16.00
10/03/2005,04:49,1142.25,1142.25,1142.25,1142.25,1,0,1.00
10/03/2005,04:50,1142.25,1142.25,1142.25,1142.25,33,0,33.00
10/03/2005,04:51,1142.25,1142.25,1142.25,1142.25,2,0,2.00
10/03/2005,04:53,1142.25,1142.25,1142.25,1142.25,15,0,15.00
10/03/2005,04:54,1142.25,1142.25,1142.25,1142.25,2,0,2.00
10/03/2005,04:55,1142.00,1142.00,1142.00,1142.00,0,1,1.00
10/03/2005,04:56,1142.25,1142.25,1142.25,1142.25,66,0,66.00
10/03/2005,05:00,1142.25,1142.25,1142.25,1142.25,1,0,1.00
10/03/2005,05:01,1142.25,1142.25,1142.25,1142.25,29,0,29.00
10/03/2005,05:02,1142.00,1142.25,1142.00,1142.25,9,1,10.00
10/03/2005,05:03,1142.25,1142.25,1142.00,1142.25,3,1,4.00
10/03/2005,05:04,1142.25,1142.25,1142.25,1142.25,1,0,1.00
10/03/2005,05:05,1142.00,1142.25,1142.00,1142.25,4,3,7.00
10/03/2005,05:06,1142.00,1142.00,1142.00,1142.00,0,3,3.00
10/03/2005,05:07,1142.00,1142.00,1142.00,1142.00,0,1,1.00
10/03/2005,05:08,1142.00,1142.00,1142.00,1142.00,0,6,6.00
10/03/2005,05:10,1142.25,1142.25,1142.00,1142.00,1,3,4.00
10/03/2005,05:11,1142.25,1142.25,1142.25,1142.25,42,0,42.00
10/03/2005,05:12,1142.25,1142.25,1142.25,1142.25,6,0,6.00
10/03/2005,05:13,1142.25,1142.25,1142.25,1142.25,4,0,4.00
10/03/2005,05:14,1142.25,1142.25,1142.25,1142.25,3,0,3.00
10/03/2005,05:15,1142.50,1142.50,1142.25,1142.25,1,1,2.00
10/03/2005,05:16,1142.25,1142.25,1142.25,1142.25,0,4,4.00
10/03/2005,05:17,1142.25,1142.50,1142.25,1142.50,25,3,28.00
10/03/2005,05:18,1142.50,1142.75,1142.50,1142.50,95,6,101.00
10/03/2005,05:19,1142.50,1142.50,1142.50,1142.50,0,3,3.00
10/03/2005,05:20,1142.50,1142.50,1142.50,1142.50,0,3,3.00
10/03/2005,05:21,1142.50,1143.00,1142.50,1143.00,217,1,218.00
10/03/2005,05:22,1142.75,1142.75,1142.75,1142.75,0,15,15.00
10/03/2005,05:23,1142.75,1142.75,1142.75,1142.75,0,24,24.00
10/03/2005,05:24,1142.75,1143.00,1142.75,1143.00,1,3,4.00
10/03/2005,05:25,1142.75,1142.75,1142.75,1142.75,0,3,3.00
10/03/2005,05:26,1143.00,1143.00,1142.75,1142.75,50,4,54.00
10/03/2005,05:27,1142.75,1142.75,1142.75,1142.75,0,3,3.00
10/03/2005,05:28,1142.75,1142.75,1142.75,1142.75,0,4,4.00
10/03/2005,05:29,1142.75,1142.75,1142.75,1142.75,0,1,1.00
10/03/2005,05:30,1142.75,1142.75,1142.75,1142.75,0,3,3.00
10/03/2005,05:31,1142.75,1142.75,1142.75,1142.75,0,72,72.00
10/03/2005,05:32,1142.75,1142.75,1142.75,1142.75,0,4,4.00
10/03/2005,05:33,1142.75,1143.00,1142.50,1142.50,12,42,54.00
10/03/2005,05:34,1142.50,1142.75,1142.50,1142.75,11,3,14.00
10/03/2005,05:35,1142.75,1142.75,1142.50,1142.50,12,26,38.00
10/03/2005,05:36,1142.75,1142.75,1142.75,1142.75,22,0,22.00
10/03/2005,05:37,1142.75,1142.75,1142.75,1142.75,19,0,19.00
10/03/2005,05:38,1142.75,1142.75,1142.75,1142.75,60,0,60.00
10/03/2005,05:39,1142.75,1143.00,1142.75,1142.75,5,3,8.00
10/03/2005,05:40,1142.75,1142.75,1142.75,1142.75,0,15,15.00
10/03/2005,05:41,1142.75,1142.75,1142.50,1142.50,0,20,20.00
10/03/2005,05:42,1142.75,1142.75,1142.50,1142.50,2,1,3.00
10/03/2005,05:43,1142.50,1142.75,1142.50,1142.75,27,3,30.00
10/03/2005,05:44,1143.00,1143.00,1142.75,1142.75,1,16,17.00
10/03/2005,05:45,1142.75,1143.00,1142.75,1142.75,1,26,27.00
10/03/2005,05:46,1142.75,1143.00,1142.75,1143.00,1,9,10.00
10/03/2005,05:47,1142.75,1142.75,1142.50,1142.75,1,122,123.00
10/03/2005,05:48,1142.50,1142.50,1142.50,1142.50,0,2,2.00
10/03/2005,05:49,1142.50,1142.50,1142.50,1142.50,0,13,13.00
10/03/2005,05:50,1142.50,1142.50,1142.50,1142.50,0,2,2.00
10/03/2005,05:51,1142.75,1142.75,1142.50,1142.75,87,3,90.00
10/03/2005,05:52,1142.75,1142.75,1142.75,1142.75,2,0,2.00
10/03/2005,05:53,1142.75,1142.75,1142.50,1142.50,20,3,23.00
10/03/2005,05:54,1142.50,1142.75,1142.50,1142.75,125,12,137.00
10/03/2005,05:55,1143.00,1143.25,1143.00,1143.25,156,0,156.00
10/03/2005,05:56,1143.00,1143.00,1143.00,1143.00,0,84,84.00
10/03/2005,05:57,1143.00,1143.00,1143.00,1143.00,0,5,5.00
10/03/2005,05:58,1143.25,1143.25,1143.00,1143.25,269,4,273.00
10/03/2005,05:59,1143.50,1143.50,1143.25,1143.50,108,5,113.00
10/03/2005,06:00,1143.25,1143.50,1143.25,1143.25,1,14,15.00
10/03/2005,06:01,1143.25,1143.25,1143.00,1143.00,0,75,75.00
10/03/2005,06:02,1143.25,1143.25,1143.00,1143.00,50,45,95.00
10/03/2005,06:03,1143.00,1143.25,1143.00,1143.00,10,14,24.00
10/03/2005,06:04,1143.00,1143.00,1142.75,1142.75,0,115,115.00
10/03/2005,06:05,1142.75,1143.00,1142.75,1143.00,151,3,154.00
10/03/2005,06:06,1143.00,1143.00,1142.75,1142.75,1,5,6.00
10/03/2005,06:07,1142.75,1142.75,1142.75,1142.75,0,6,6.00
10/03/2005,06:09,1143.00,1143.00,1142.75,1143.00,52,3,55.00
10/03/2005,06:10,1143.00,1143.00,1142.75,1143.00,15,1,16.00
10/03/2005,06:11,1143.00,1143.00,1142.75,1143.00,131,3,134.00
10/03/2005,06:12,1143.00,1143.00,1142.75,1142.75,29,13,42.00
10/03/2005,06:14,1142.75,1142.75,1142.75,1142.75,0,16,16.00
10/03/2005,06:15,1142.75,1142.75,1142.75,1142.75,0,215,215.00
10/03/2005,06:16,1142.75,1142.75,1142.50,1142.75,35,39,74.00
10/03/2005,06:17,1142.75,1142.75,1142.75,1142.75,41,0,41.00
10/03/2005,06:18,1143.00,1143.00,1143.00,1143.00,8,0,8.00
10/03/2005,06:19,1142.75,1142.75,1142.50,1142.50,0,13,13.00
10/03/2005,06:20,1142.50,1142.75,1142.50,1142.50,12,32,44.00
10/03/2005,06:21,1142.50,1142.75,1142.50,1142.75,58,3,61.00
10/03/2005,06:22,1142.75,1142.75,1142.75,1142.75,2,0,2.00
10/03/2005,06:23,1142.75,1142.75,1142.75,1142.75,8,0,8.00
10/03/2005,06:24,1142.75,1142.75,1142.75,1142.75,5,0,5.00
10/03/2005,06:25,1143.00,1143.00,1143.00,1143.00,257,0,257.00
10/03/2005,06:26,1143.00,1143.00,1143.00,1143.00,14,0,14.00
10/03/2005,06:27,1143.00,1143.25,1143.00,1143.00,4,1,5.00
10/03/2005,06:28,1143.00,1143.00,1142.75,1142.75,0,36,36.00
10/03/2005,06:29,1142.75,1143.00,1142.75,1143.00,1,1,2.00
10/03/2005,06:30,1142.75,1143.00,1142.75,1143.00,15,3,18.00
10/03/2005,06:31,1143.00,1143.00,1143.00,1143.00,15,0,15.00
10/03/2005,06:32,1142.75,1143.00,1142.75,1142.75,1,14,15.00
10/03/2005,06:33,1143.00,1143.00,1143.00,1143.00,4,0,4.00
10/03/2005,06:34,1142.75,1143.00,1142.75,1143.00,23,3,26.00
10/03/2005,06:35,1142.75,1142.75,1142.75,1142.75,0,105,105.00
10/03/2005,06:36,1142.75,1143.00,1142.75,1143.00,62,14,76.00
10/03/2005,06:37,1143.00,1143.25,1143.00,1143.25,26,0,26.00
10/03/2005,06:38,1143.00,1143.25,1143.00,1143.00,5,6,11.00
10/03/2005,06:39,1143.00,1143.00,1143.00,1143.00,0,35,35.00
10/03/2005,06:40,1143.00,1143.00,1143.00,1143.00,0,9,9.00
10/03/2005,06:41,1143.00,1143.00,1143.00,1143.00,0,11,11.00
10/03/2005,06:42,1143.00,1143.00,1142.75,1142.75,0,84,84.00
10/03/2005,06:43,1142.75,1142.75,1142.75,1142.75,0,37,37.00
10/03/2005,06:44,1142.75,1143.00,1142.75,1143.00,2,3,5.00
10/03/2005,06:45,1142.75,1142.75,1142.50,1142.50,0,49,49.00
10/03/2005,06:46,1142.75,1142.75,1142.75,1142.75,32,0,32.00
10/03/2005,06:47,1142.75,1142.75,1142.50,1142.50,45,4,49.00
10/03/2005,06:48,1143.00,1143.00,1142.75,1142.75,6,1,7.00
10/03/2005,06:49,1142.50,1142.75,1142.50,1142.50,2,54,56.00
10/03/2005,06:50,1142.50,1142.50,1142.50,1142.50,0,18,18.00
10/03/2005,06:51,1142.50,1142.75,1142.50,1142.50,1,7,8.00
10/03/2005,06:52,1142.50,1142.50,1142.25,1142.50,65,176,241.00
10/03/2005,06:54,1142.50,1142.50,1142.25,1142.50,56,5,61.00
10/03/2005,06:56,1142.25,1142.25,1142.25,1142.25,0,3,3.00
10/03/2005,06:57,1142.50,1142.50,1142.50,1142.50,1,0,1.00
10/03/2005,06:58,1142.25,1142.25,1142.25,1142.25,0,3,3.00
10/03/2005,06:59,1142.25,1142.50,1142.25,1142.25,4,133,137.00
10/03/2005,07:00,1142.50,1142.50,1142.25,1142.25,1,3,4.00
10/03/2005,07:01,1142.50,1142.50,1142.50,1142.50,16,0,16.00
10/03/2005,07:02,1142.25,1142.50,1142.25,1142.50,7,3,10.00
10/03/2005,07:03,1142.50,1142.50,1142.50,1142.50,1,0,1.00
10/03/2005,07:04,1142.25,1142.25,1142.25,1142.25,0,5,5.00
10/03/2005,07:05,1142.50,1142.50,1142.50,1142.50,1,0,1.00
10/03/2005,07:06,1142.25,1142.25,1142.25,1142.25,0,4,4.00
10/03/2005,07:07,1142.50,1142.50,1142.50,1142.50,1,0,1.00
10/03/2005,07:08,1142.25,1142.25,1142.25,1142.25,0,3,3.00
10/03/2005,07:09,1142.50,1142.50,1142.50,1142.50,2,0,2.00
10/03/2005,07:10,1142.25,1142.25,1142.00,1142.25,101,189,290.00
10/03/2005,07:11,1142.25,1142.25,1142.25,1142.25,95,0,95.00
10/03/2005,07:12,1142.25,1142.25,1142.00,1142.00,9,11,20.00
10/03/2005,07:13,1142.00,1142.25,1142.00,1142.00,11,261,272.00
10/03/2005,07:14,1142.00,1142.00,1142.00,1142.00,0,232,232.00
10/03/2005,07:15,1142.00,1142.00,1142.00,1142.00,0,285,285.00
10/03/2005,07:16,1142.00,1142.00,1142.00,1142.00,0,4,4.00
10/03/2005,07:17,1142.00,1142.25,1142.00,1142.25,11,6,17.00
10/03/2005,07:18,1142.25,1142.25,1142.00,1142.00,1,10,11.00
10/03/2005,07:19,1142.00,1142.00,1142.00,1142.00,0,4,4.00
10/03/2005,07:20,1142.25,1142.25,1142.00,1142.25,2,3,5.00
10/03/2005,07:21,1142.00,1142.00,1141.75,1141.75,0,146,146.00
10/03/2005,07:22,1141.75,1141.75,1141.75,1141.75,0,13,13.00
10/03/2005,07:23,1141.75,1141.75,1141.75,1141.75,0,206,206.00
10/03/2005,07:24,1141.75,1141.75,1141.75,1141.75,0,7,7.00
10/03/2005,07:25,1141.75,1142.00,1141.75,1142.00,1,326,327.00
10/03/2005,07:26,1142.00,1142.00,1141.75,1142.00,74,3,77.00
10/03/2005,07:27,1141.75,1141.75,1141.75,1141.75,0,15,15.00
10/03/2005,07:28,1141.75,1142.00,1141.75,1142.00,25,4,29.00
10/03/2005,07:29,1142.00,1142.00,1142.00,1142.00,12,0,12.00
10/03/2005,07:30,1141.75,1142.00,1141.50,1141.75,60,334,394.00
10/03/2005,07:31,1141.75,1141.75,1141.75,1141.75,0,28,28.00
10/03/2005,07:32,1141.75,1141.75,1141.75,1141.75,0,1,1.00
10/03/2005,07:33,1141.75,1142.00,1141.75,1142.00,1,3,4.00
10/03/2005,07:34,1141.75,1141.75,1141.75,1141.75,0,9,9.00
10/03/2005,07:35,1141.75,1141.75,1141.75,1141.75,0,3,3.00
10/03/2005,07:36,1141.75,1142.00,1141.75,1141.75,10,4,14.00
10/03/2005,07:37,1141.75,1141.75,1141.75,1141.75,0,12,12.00
10/03/2005,07:38,1141.75,1142.00,1141.75,1141.75,5,88,93.00
10/03/2005,07:39,1141.75,1142.00,1141.75,1142.00,103,1,104.00
10/03/2005,07:40,1142.00,1142.00,1142.00,1142.00,3,0,3.00
10/03/2005,07:41,1141.75,1142.00,1141.75,1142.00,402,3,405.00
10/03/2005,07:42,1142.00,1142.00,1141.75,1141.75,3,4,7.00
10/03/2005,07:43,1141.75,1142.00,1141.75,1142.00,3,3,6.00
10/03/2005,07:44,1141.75,1142.00,1141.75,1142.00,1,4,5.00
10/03/2005,07:45,1142.00,1142.00,1142.00,1142.00,158,0,158.00
10/03/2005,07:46,1142.00,1142.00,1142.00,1142.00,4,0,4.00
10/03/2005,07:47,1142.00,1142.00,1142.00,1142.00,54,0,54.00
10/03/2005,07:48,1142.00,1142.00,1142.00,1142.00,220,0,220.00
10/03/2005,07:49,1142.00,1142.00,1141.75,1142.00,209,3,212.00
10/03/2005,07:50,1142.00,1142.25,1142.00,1142.00,254,104,358.00
10/03/2005,07:51,1142.25,1142.25,1142.00,1142.00,5,65,70.00
10/03/2005,07:52,1142.00,1142.00,1142.00,1142.00,0,1,1.00
10/03/2005,07:53,1142.25,1142.25,1142.00,1142.25,409,49,458.00
10/03/2005,07:54,1142.00,1142.50,1142.00,1142.50,813,3,816.00
10/03/2005,07:55,1142.25,1142.50,1142.25,1142.50,108,2,110.00
10/03/2005,07:56,1142.50,1142.50,1142.50,1142.50,106,0,106.00
10/03/2005,07:57,1142.50,1142.50,1142.50,1142.50,5,0,5.00
10/03/2005,07:58,1142.50,1142.50,1142.50,1142.50,43,0,43.00
10/03/2005,07:59,1142.50,1142.50,1142.50,1142.50,62,0,62.00
10/03/2005,08:00,1142.75,1142.75,1142.50,1142.50,231,6,237.00
10/03/2005,08:01,1142.75,1142.75,1142.50,1142.75,169,4,173.00
10/03/2005,08:02,1142.75,1142.75,1142.50,1142.75,3,5,8.00
10/03/2005,08:03,1142.75,1142.75,1142.75,1142.75,34,0,34.00
10/03/2005,08:04,1142.75,1143.00,1142.50,1142.75,331,68,399.00
10/03/2005,08:05,1142.75,1142.75,1142.25,1142.50,46,114,160.00
10/03/2005,08:06,1142.50,1142.50,1142.50,1142.50,52,0,52.00
10/03/2005,08:07,1142.75,1142.75,1142.25,1142.25,70,629,699.00
10/03/2005,08:08,1142.25,1142.50,1142.25,1142.50,104,6,110.00
10/03/2005,08:09,1142.50,1142.50,1142.25,1142.25,57,2,59.00
10/03/2005,08:10,1142.50,1142.50,1142.25,1142.50,5,1,6.00
10/03/2005,08:11,1142.50,1142.50,1142.50,1142.50,45,0,45.00
10/03/2005,08:13,1142.50,1142.50,1142.50,1142.50,47,0,47.00
10/03/2005,08:14,1142.50,1142.50,1142.25,1142.25,29,13,42.00
10/03/2005,08:15,1142.25,1142.50,1142.25,1142.50,1,28,29.00
10/03/2005,08:16,1142.25,1142.25,1142.25,1142.25,0,11,11.00
10/03/2005,08:17,1142.50,1142.50,1142.50,1142.50,6,0,6.00
10/03/2005,08:18,1142.50,1142.50,1142.50,1142.50,11,0,11.00
10/03/2005,08:19,1142.50,1142.50,1142.25,1142.50,233,16,249.00
10/03/2005,08:20,1142.50,1142.50,1142.25,1142.25,38,25,63.00
10/03/2005,08:21,1142.25,1142.50,1142.25,1142.50,76,10,86.00
10/03/2005,08:22,1142.50,1142.50,1142.25,1142.25,230,34,264.00
10/03/2005,08:23,1142.50,1142.50,1142.50,1142.50,1,0,1.00
10/03/2005,08:24,1142.50,1142.50,1142.00,1142.25,112,188,300.00
10/03/2005,08:25,1142.25,1142.25,1141.75,1142.00,64,728,792.00
10/03/2005,08:26,1141.75,1142.00,1141.75,1141.75,101,154,255.00
10/03/2005,08:27,1141.75,1142.00,1141.75,1142.00,261,13,274.00
10/03/2005,08:28,1141.75,1142.00,1141.75,1141.75,208,504,712.00
10/03/2005,08:29,1141.75,1142.00,1141.50,1141.75,52,224,276.00
10/03/2005,08:30,1141.50,1142.25,1141.50,1142.00,692,861,1553.00
10/03/2005,08:31,1142.00,1142.50,1141.75,1141.75,1574,2016,3590.00
10/03/2005,08:32,1141.75,1142.00,1141.50,1141.75,1812,919,2731.00
10/03/2005,08:33,1141.75,1142.00,1141.50,1141.50,724,1045,1769.00
10/03/2005,08:34,1141.75,1142.00,1141.50,1141.75,2062,2529,4591.00
10/03/2005,08:35,1142.00,1142.00,1141.00,1141.00,1747,2797,4544.00
10/03/2005,08:36,1141.25,1141.75,1141.00,1141.50,2735,1277,4012.00
10/03/2005,08:37,1141.25,1141.75,1141.00,1141.50,1195,2426,3621.00
10/03/2005,08:38,1141.50,1141.75,1141.25,1141.50,647,989,1636.00
10/03/2005,08:39,1141.75,1142.50,1141.50,1142.00,3801,899,4700.00
10/03/2005,08:40,1142.25,1142.50,1142.00,1142.00,985,497,1482.00
10/03/2005,08:41,1142.25,1142.50,1141.75,1142.00,1329,1209,2538.00
10/03/2005,08:42,1142.00,1142.50,1142.00,1142.50,794,369,1163.00
10/03/2005,08:43,1142.25,1143.25,1142.25,1143.25,3629,976,4605.00
10/03/2005,08:44,1143.00,1144.25,1143.00,1144.00,4532,2687,7219.00
10/03/2005,08:45,1144.00,1144.25,1143.75,1144.00,2723,1072,3795.00
10/03/2005,08:46,1144.00,1144.25,1143.50,1144.00,1399,2107,3506.00
10/03/2005,08:47,1144.00,1144.50,1143.75,1144.50,3004,230,3234.00
10/03/2005,08:48,1144.50,1144.75,1144.00,1144.75,3897,2728,6625.00
10/03/2005,08:49,1144.50,1145.75,1144.50,1145.25,8098,3901,11999.00
10/03/2005,08:50,1145.50,1145.75,1145.25,1145.50,1891,3311,5202.00
10/03/2005,08:51,1145.50,1145.50,1144.50,1144.50,1095,3910,5005.00
10/03/2005,08:52,1144.50,1144.75,1144.25,1144.50,1084,1408,2492.00
10/03/2005,08:53,1144.75,1145.00,1144.25,1144.75,1594,1341,2935.00
10/03/2005,08:54,1144.75,1144.75,1144.25,1144.50,521,1278,1799.00
10/03/2005,08:55,1144.50,1145.00,1144.25,1144.50,855,418,1273.00
10/03/2005,08:56,1144.75,1144.75,1144.50,1144.75,28,75,103.00
10/03/2005,08:57,1144.50,1144.75,1144.00,1144.25,397,1666,2063.00
10/03/2005,08:58,1144.50,1144.50,1144.25,1144.50,33,380,413.00
10/03/2005,08:59,1144.50,1144.75,1144.00,1144.75,1680,1009,2689.00
10/03/2005,09:00,1144.75,1145.00,1144.50,1144.50,1002,315,1317.00
10/03/2005,09:01,1144.50,1146.00,1144.50,1144.75,5342,4978,10320.00
10/03/2005,09:02,1144.75,1145.00,1143.50,1143.75,2700,6729,9429.00
10/03/2005,09:03,1143.75,1145.00,1143.75,1144.50,1571,1892,3463.00
10/03/2005,09:04,1144.75,1144.75,1144.00,1144.00,587,1892,2479.00
10/03/2005,09:05,1144.00,1144.25,1143.50,1144.00,1349,1527,2876.00
10/03/2005,09:06,1144.00,1144.00,1143.00,1143.50,2735,3716,6451.00
10/03/2005,09:07,1143.50,1143.50,1142.25,1142.75,1409,3813,5222.00
10/03/2005,09:08,1142.50,1142.50,1141.25,1141.25,820,6594,7414.00
10/03/2005,09:09,1141.50,1142.25,1141.00,1142.00,3859,3608,7467.00
10/03/2005,09:10,1142.00,1142.50,1141.75,1142.00,1050,851,1901.00
10/03/2005,09:11,1142.25,1142.25,1141.50,1141.75,418,2414,2832.00
10/03/2005,09:12,1141.50,1141.75,1141.00,1141.00,1707,3591,5298.00
10/03/2005,09:13,1141.00,1141.50,1140.25,1140.50,3913,5672,9585.00
10/03/2005,09:14,1140.50,1141.25,1140.50,1141.25,1850,1478,3328.00
10/03/2005,09:15,1141.25,1141.50,1141.00,1141.00,667,1479,2146.00
10/03/2005,09:16,1141.25,1141.25,1140.25,1140.50,1045,2637,3682.00
10/03/2005,09:17,1140.50,1141.00,1140.00,1140.50,2117,3213,5330.00
10/03/2005,09:18,1140.25,1140.75,1139.50,1139.75,3572,3965,7537.00
10/03/2005,09:19,1139.75,1140.00,1139.25,1139.75,2481,4083,6564.00
10/03/2005,09:20,1139.75,1140.25,1139.50,1140.00,2414,1035,3449.00
10/03/2005,09:21,1140.00,1140.75,1139.75,1140.25,2763,1692,4455.00
10/03/2005,09:22,1140.25,1140.75,1140.00,1140.25,1302,1189,2491.00
10/03/2005,09:23,1140.25,1141.00,1140.00,1141.00,2908,1472,4380.00
10/03/2005,09:24,1141.00,1141.25,1140.00,1140.75,2053,1762,3815.00
10/03/2005,09:25,1140.75,1141.00,1140.25,1140.50,350,971,1321.00
10/03/2005,09:26,1140.50,1140.50,1139.50,1140.25,1113,2530,3643.00
10/03/2005,09:27,1140.25,1140.50,1140.00,1140.25,605,977,1582.00
10/03/2005,09:28,1140.00,1140.25,1140.00,1140.00,86,63,149.00
10/03/2005,09:29,1140.25,1140.75,1140.00,1140.00,1497,758,2255.00
10/03/2005,09:30,1140.25,1140.25,1139.75,1140.25,1373,826,2199.00
10/03/2005,09:31,1140.25,1140.25,1139.25,1139.25,607,3123,3730.00
10/03/2005,09:32,1139.25,1139.50,1138.75,1139.50,3673,3499,7172.00
10/03/2005,09:33,1139.50,1139.50,1139.00,1139.50,858,1651,2509.00
10/03/2005,09:34,1139.50,1140.00,1139.25,1139.50,1479,645,2124.00
10/03/2005,09:35,1139.50,1140.00,1139.00,1139.00,859,1086,1945.00
10/03/2005,09:36,1139.00,1139.75,1139.00,1139.50,1054,463,1517.00
10/03/2005,09:37,1139.50,1139.75,1139.25,1139.50,479,695,1174.00
10/03/2005,09:38,1139.25,1139.50,1138.75,1139.00,709,1381,2090.00
10/03/2005,09:39,1139.00,1139.00,1138.00,1138.50,3084,7529,10613.00
10/03/2005,09:40,1138.25,1138.75,1138.25,1138.50,1538,1379,2917.00
10/03/2005,09:41,1138.75,1138.75,1138.50,1138.50,196,290,486.00
10/03/2005,09:42,1138.50,1138.75,1138.00,1138.25,310,1732,2042.00
10/03/2005,09:43,1138.25,1138.75,1137.75,1137.75,3613,3883,7496.00
10/03/2005,09:44,1137.75,1138.50,1137.75,1138.00,2584,2018,4602.00
10/03/2005,09:45,1138.00,1138.25,1137.50,1137.75,1063,2581,3644.00
10/03/2005,09:46,1137.50,1138.25,1137.25,1137.50,2510,3589,6099.00
10/03/2005,09:47,1137.50,1138.00,1137.50,1137.75,1423,668,2091.00
10/03/2005,09:48,1138.00,1138.25,1137.75,1138.00,1219,341,1560.00
10/03/2005,09:49,1138.00,1138.25,1137.75,1138.00,1832,1589,3421.00
10/03/2005,09:50,1138.00,1138.25,1137.75,1137.75,292,744,1036.00
10/03/2005,09:51,1137.75,1138.75,1137.75,1138.75,1894,441,2335.00
10/03/2005,09:52,1138.75,1138.75,1138.00,1138.25,782,1107,1889.00
10/03/2005,09:53,1138.00,1138.75,1138.00,1138.50,1401,313,1714.00
10/03/2005,09:54,1138.25,1138.75,1138.25,1138.50,667,363,1030.00
10/03/2005,09:55,1138.25,1139.25,1138.25,1139.00,2642,1519,4161.00
10/03/2005,09:56,1138.75,1139.00,1138.25,1138.25,428,682,1110.00
10/03/2005,09:57,1138.25,1138.75,1138.25,1138.25,586,188,774.00
10/03/2005,09:58,1138.50,1138.75,1137.75,1137.75,256,2053,2309.00
10/03/2005,09:59,1137.75,1138.00,1137.25,1137.50,787,2306,3093.00
10/03/2005,10:00,1137.75,1138.00,1137.25,1137.50,879,648,1527.00
10/03/2005,10:01,1137.50,1138.25,1137.50,1137.75,720,542,1262.00
10/03/2005,10:02,1138.00,1138.25,1137.75,1138.00,362,452,814.00
10/03/2005,10:03,1138.25,1139.00,1138.00,1138.75,2023,74,2097.00
10/03/2005,10:04,1139.00,1139.50,1138.75,1138.75,2641,2319,4960.00
10/03/2005,10:05,1138.75,1139.25,1138.75,1139.25,725,338,1063.00
10/03/2005,10:06,1139.00,1139.25,1138.50,1138.75,750,1452,2202.00
10/03/2005,10:07,1139.00,1139.25,1138.75,1138.75,490,1059,1549.00
10/03/2005,10:08,1139.00,1139.25,1138.75,1139.00,481,517,998.00
10/03/2005,10:09,1138.75,1139.25,1138.75,1139.00,629,20,649.00
10/03/2005,10:10,1139.25,1139.25,1138.50,1138.75,470,1076,1546.00
10/03/2005,10:11,1138.75,1139.00,1138.50,1139.00,482,240,722.00
10/03/2005,10:12,1139.00,1139.25,1138.75,1138.75,447,279,726.00
10/03/2005,10:13,1139.00,1139.00,1138.75,1138.75,166,522,688.00
10/03/2005,10:14,1138.75,1139.00,1138.75,1138.75,343,40,383.00
10/03/2005,10:15,1138.75,1139.00,1138.75,1138.75,383,65,448.00
10/03/2005,10:16,1139.00,1139.00,1138.25,1138.25,193,1079,1272.00
10/03/2005,10:17,1138.50,1139.00,1138.25,1138.75,638,280,918.00
10/03/2005,10:18,1138.75,1139.50,1138.75,1139.25,1297,611,1908.00
10/03/2005,10:19,1139.25,1140.00,1139.25,1139.75,2918,658,3576.00
10/03/2005,10:20,1140.00,1140.25,1139.75,1140.00,2301,1904,4205.00
10/03/2005,10:21,1140.00,1140.25,1139.25,1140.25,2369,1127,3496.00
10/03/2005,10:22,1140.25,1140.25,1139.75,1140.00,534,529,1063.00
10/03/2005,10:23,1139.75,1140.00,1139.75,1140.00,53,439,492.00
10/03/2005,10:24,1139.75,1140.50,1139.75,1140.00,1557,369,1926.00
10/03/2005,10:25,1140.25,1140.25,1139.50,1139.75,113,1230,1343.00
10/03/2005,10:26,1139.75,1139.75,1139.50,1139.75,503,105,608.00
10/03/2005,10:27,1139.75,1140.00,1139.50,1139.50,399,143,542.00
10/03/2005,10:28,1139.50,1139.75,1139.50,1139.75,16,123,139.00
10/03/2005,10:29,1139.75,1140.00,1139.25,1139.50,457,645,1102.00
10/03/2005,10:30,1139.75,1140.50,1139.75,1140.00,2486,740,3226.00
10/03/2005,10:31,1140.00,1140.25,1139.00,1139.00,436,1395,1831.00
10/03/2005,10:32,1139.00,1139.50,1139.00,1139.50,465,71,536.00
10/03/2005,10:33,1139.25,1139.50,1139.25,1139.50,726,26,752.00
10/03/2005,10:34,1139.25,1140.00,1139.25,1140.00,1610,494,2104.00
10/03/2005,10:35,1139.75,1140.25,1139.75,1140.00,952,884,1836.00
10/03/2005,10:36,1140.00,1140.25,1139.75,1139.75,279,1042,1321.00
10/03/2005,10:37,1139.75,1140.00,1139.50,1140.00,290,135,425.00
10/03/2005,10:38,1140.00,1140.00,1139.50,1139.75,22,457,479.00
10/03/2005,10:39,1139.75,1140.25,1139.50,1140.25,1240,268,1508.00
10/03/2005,10:40,1140.25,1140.50,1139.75,1139.75,1019,1469,2488.00
10/03/2005,10:41,1140.00,1140.00,1139.50,1139.75,257,842,1099.00
10/03/2005,10:42,1139.75,1140.00,1139.50,1140.00,200,267,467.00
10/03/2005,10:43,1139.75,1140.00,1139.75,1139.75,6,30,36.00
10/03/2005,10:44,1139.75,1139.75,1139.25,1139.25,136,702,838.00
10/03/2005,10:45,1139.25,1139.75,1139.00,1139.25,346,490,836.00
10/03/2005,10:46,1139.25,1139.50,1139.00,1139.00,40,201,241.00
10/03/2005,10:47,1139.00,1139.25,1138.75,1139.00,844,916,1760.00
10/03/2005,10:48,1139.00,1139.25,1139.00,1139.00,33,620,653.00
10/03/2005,10:49,1139.00,1139.25,1138.75,1139.25,369,616,985.00
10/03/2005,10:50,1139.25,1139.25,1139.00,1139.25,138,2,140.00
10/03/2005,10:51,1139.00,1139.25,1138.75,1139.00,211,379,590.00
10/03/2005,10:52,1139.00,1139.25,1138.75,1139.00,135,303,438.00
10/03/2005,10:53,1139.00,1139.00,1138.75,1139.00,43,46,89.00
10/03/2005,10:54,1138.75,1139.25,1138.75,1139.00,1041,8,1049.00
10/03/2005,10:55,1139.00,1139.50,1139.00,1139.50,636,362,998.00
10/03/2005,10:56,1139.25,1139.50,1139.25,1139.25,57,466,523.00
10/03/2005,10:57,1139.25,1139.25,1139.00,1139.25,126,38,164.00
10/03/2005,10:58,1139.00,1139.25,1138.75,1139.00,493,838,1331.00
10/03/2005,10:59,1139.00,1139.25,1138.75,1139.00,741,443,1184.00
10/03/2005,11:00,1139.25,1139.25,1138.75,1139.00,53,293,346.00
10/03/2005,11:01,1139.00,1139.25,1138.75,1139.00,1363,399,1762.00
10/03/2005,11:02,1138.75,1138.75,1138.50,1138.75,164,810,974.00
10/03/2005,11:03,1138.50,1139.25,1138.50,1139.00,1190,385,1575.00
10/03/2005,11:04,1139.25,1139.75,1139.00,1139.25,1166,664,1830.00
10/03/2005,11:05,1139.25,1139.50,1139.25,1139.50,235,225,460.00
10/03/2005,11:06,1139.25,1139.50,1139.00,1139.25,560,481,1041.00
10/03/2005,11:07,1139.25,1139.50,1139.25,1139.50,15,37,52.00
10/03/2005,11:08,1139.50,1139.75,1139.25,1139.25,290,73,363.00
10/03/2005,11:09,1139.50,1139.50,1139.25,1139.50,111,27,138.00
10/03/2005,11:10,1139.25,1139.50,1139.25,1139.25,8,31,39.00
10/03/2005,11:11,1139.25,1139.50,1139.25,1139.50,14,14,28.00
10/03/2005,11:12,1139.50,1139.75,1139.50,1139.50,149,244,393.00
10/03/2005,11:13,1139.75,1139.75,1139.50,1139.50,65,247,312.00
10/03/2005,11:14,1139.50,1139.75,1139.50,1139.50,1,462,463.00
10/03/2005,11:15,1139.50,1139.75,1139.00,1139.25,57,906,963.00
10/03/2005,11:16,1139.25,1139.25,1139.00,1139.00,26,11,37.00
10/03/2005,11:17,1139.00,1139.25,1138.25,1138.50,79,1929,2008.00
10/03/2005,11:18,1138.50,1138.75,1138.25,1138.50,795,529,1324.00
10/03/2005,11:19,1138.25,1138.50,1138.25,1138.25,72,399,471.00
10/03/2005,11:20,1138.25,1138.75,1138.25,1138.50,621,175,796.00
10/03/2005,11:21,1138.50,1138.50,1138.25,1138.50,50,17,67.00
10/03/2005,11:22,1138.25,1138.50,1138.00,1138.25,60,787,847.00
10/03/2005,11:23,1138.25,1138.25,1138.00,1138.00,1363,51,1414.00
10/03/2005,11:24,1138.25,1138.50,1138.00,1138.50,453,39,492.00
10/03/2005,11:25,1138.25,1138.75,1138.25,1138.50,445,868,1313.00
10/03/2005,11:26,1138.50,1138.50,1138.00,1138.25,301,194,495.00
10/03/2005,11:27,1138.25,1138.50,1138.25,1138.50,367,6,373.00
10/03/2005,11:28,1138.50,1138.50,1138.25,1138.50,637,30,667.00
10/03/2005,11:29,1138.50,1138.75,1138.50,1138.50,266,312,578.00
10/03/2005,11:30,1138.50,1138.75,1138.50,1138.50,60,365,425.00
10/03/2005,11:31,1138.50,1138.50,1138.25,1138.50,71,45,116.00
10/03/2005,11:32,1138.25,1138.75,1138.25,1138.50,153,11,164.00
10/03/2005,11:33,1138.50,1138.75,1138.50,1138.50,12,114,126.00
10/03/2005,11:34,1138.50,1138.75,1138.50,1138.50,26,30,56.00
10/03/2005,11:35,1138.50,1138.75,1138.50,1138.50,91,271,362.00
10/03/2005,11:36,1138.50,1138.75,1138.25,1138.25,2,1034,1036.00
10/03/2005,11:37,1138.25,1138.50,1138.00,1138.00,194,905,1099.00
10/03/2005,11:38,1138.00,1138.00,1137.25,1138.00,1148,2652,3800.00
10/03/2005,11:39,1137.75,1138.00,1137.25,1137.50,920,876,1796.00
10/03/2005,11:40,1137.50,1138.00,1137.25,1137.75,547,516,1063.00
10/03/2005,11:41,1137.75,1138.00,1137.50,1137.75,96,22,118.00
10/03/2005,11:42,1137.75,1138.00,1137.50,1137.75,257,594,851.00
10/03/2005,11:43,1137.75,1138.25,1137.75,1138.25,875,449,1324.00
10/03/2005,11:44,1138.25,1138.50,1138.00,1138.00,261,258,519.00
10/03/2005,11:45,1138.00,1138.50,1138.00,1138.25,263,15,278.00
10/03/2005,11:46,1138.25,1138.50,1138.25,1138.25,48,119,167.00
10/03/2005,11:47,1138.25,1138.25,1138.00,1138.00,85,832,917.00
10/03/2005,11:48,1138.00,1138.25,1138.00,1138.25,18,200,218.00
10/03/2005,11:49,1138.00,1138.50,1138.00,1138.50,566,11,577.00
10/03/2005,11:50,1138.50,1139.00,1138.50,1139.00,864,95,959.00
10/03/2005,11:51,1139.00,1139.00,1138.50,1138.50,235,742,977.00
10/03/2005,11:52,1138.50,1138.75,1138.25,1138.50,847,471,1318.00
10/03/2005,11:53,1138.50,1138.50,1138.25,1138.25,86,660,746.00
10/03/2005,11:54,1138.25,1138.50,1138.25,1138.25,166,105,271.00
10/03/2005,11:55,1138.50,1138.50,1138.00,1138.50,86,166,252.00
10/03/2005,11:56,1138.25,1138.50,1137.50,1138.00,140,1263,1403.00
10/03/2005,11:57,1137.75,1138.50,1137.75,1138.25,1005,402,1407.00
10/03/2005,11:58,1138.25,1138.50,1137.75,1138.00,109,376,485.00
10/03/2005,11:59,1138.00,1138.25,1137.75,1138.25,774,137,911.00
10/03/2005,12:00,1138.00,1138.25,1137.75,1138.00,83,379,462.00
10/03/2005,12:01,1138.00,1138.25,1137.75,1138.00,628,114,742.00
10/03/2005,12:02,1138.00,1138.25,1138.00,1138.25,118,47,165.00
10/03/2005,12:03,1138.25,1138.25,1137.75,1138.00,480,231,711.00
10/03/2005,12:04,1138.00,1138.50,1138.00,1138.50,928,4,932.00
10/03/2005,12:05,1138.50,1138.75,1138.25,1138.75,1111,24,1135.00
10/03/2005,12:06,1138.50,1138.75,1138.25,1138.50,160,544,704.00
10/03/2005,12:07,1138.25,1139.25,1138.25,1139.00,1159,143,1302.00
10/03/2005,12:08,1139.25,1139.25,1138.75,1139.00,114,616,730.00
10/03/2005,12:09,1138.75,1139.75,1138.75,1139.50,1663,880,2543.00
10/03/2005,12:10,1139.50,1139.50,1139.00,1139.25,612,474,1086.00
10/03/2005,12:11,1139.50,1139.75,1139.25,1139.75,317,758,1075.00
10/03/2005,12:12,1139.50,1139.75,1139.25,1139.50,179,436,615.00
10/03/2005,12:13,1139.50,1139.50,1139.25,1139.25,236,129,365.00
10/03/2005,12:14,1139.25,1140.00,1139.25,1139.75,983,308,1291.00
10/03/2005,12:15,1139.75,1140.00,1139.00,1139.25,1015,1817,2832.00
10/03/2005,12:16,1139.25,1139.50,1138.75,1139.25,664,1253,1917.00
10/03/2005,12:17,1139.00,1139.25,1139.00,1139.25,88,13,101.00
10/03/2005,12:18,1139.25,1139.50,1139.00,1139.25,493,14,507.00
10/03/2005,12:19,1139.25,1139.50,1139.00,1139.25,123,498,621.00
10/03/2005,12:20,1139.25,1139.25,1139.00,1139.25,107,16,123.00
10/03/2005,12:21,1139.00,1139.25,1138.75,1139.00,399,328,727.00
10/03/2005,12:22,1138.75,1139.50,1138.75,1139.25,390,306,696.00
10/03/2005,12:23,1139.25,1139.50,1138.75,1139.00,329,1213,1542.00
10/03/2005,12:24,1139.00,1139.00,1138.50,1138.75,208,729,937.00
10/03/2005,12:25,1138.75,1139.25,1138.50,1139.25,277,84,361.00
10/03/2005,12:26,1139.00,1139.00,1137.75,1138.25,219,2252,2471.00
10/03/2005,12:27,1138.25,1138.75,1138.00,1138.50,1011,563,1574.00
10/03/2005,12:28,1138.75,1138.75,1138.00,1138.25,183,653,836.00
10/03/2005,12:29,1138.25,1138.50,1138.25,1138.25,21,5,26.00
10/03/2005,12:30,1138.25,1138.75,1138.00,1138.25,585,875,1460.00
10/03/2005,12:31,1138.25,1138.50,1138.00,1138.50,109,214,323.00
10/03/2005,12:32,1138.50,1138.50,1137.50,1137.75,754,2002,2756.00
10/03/2005,12:33,1137.75,1138.25,1137.75,1138.25,578,263,841.00
10/03/2005,12:34,1138.25,1138.75,1138.00,1138.50,1114,302,1416.00
10/03/2005,12:35,1138.25,1139.25,1138.25,1139.00,1609,731,2340.00
10/03/2005,12:36,1139.00,1139.00,1138.50,1138.50,539,510,1049.00
10/03/2005,12:37,1138.50,1138.75,1138.50,1138.50,496,72,568.00
10/03/2005,12:38,1138.75,1138.75,1138.25,1138.75,366,311,677.00
10/03/2005,12:39,1138.50,1139.00,1138.50,1138.75,246,18,264.00
10/03/2005,12:40,1139.00,1139.00,1138.25,1138.50,149,803,952.00
10/03/2005,12:41,1138.75,1139.50,1138.50,1139.00,1442,499,1941.00
10/03/2005,12:42,1139.00,1139.25,1138.75,1138.75,406,374,780.00
10/03/2005,12:43,1139.00,1139.25,1138.75,1139.25,755,14,769.00
10/03/2005,12:44,1139.00,1139.50,1139.00,1139.25,650,371,1021.00
10/03/2005,12:45,1139.25,1139.25,1138.75,1139.00,191,383,574.00
10/03/2005,12:46,1139.00,1139.25,1139.00,1139.00,170,183,353.00
10/03/2005,12:47,1139.00,1139.25,1138.75,1139.00,288,232,520.00
10/03/2005,12:48,1139.00,1139.75,1139.00,1139.25,865,1092,1957.00
10/03/2005,12:49,1139.00,1139.25,1138.75,1139.00,656,600,1256.00
10/03/2005,12:50,1139.00,1139.00,1138.50,1139.00,454,715,1169.00
10/03/2005,12:51,1138.75,1139.00,1138.50,1138.75,119,364,483.00
10/03/2005,12:52,1138.75,1139.25,1138.75,1138.75,256,378,634.00
10/03/2005,12:53,1138.75,1139.00,1138.75,1139.00,180,83,263.00
10/03/2005,12:54,1139.00,1139.50,1138.75,1139.25,430,438,868.00
10/03/2005,12:55,1139.25,1140.00,1139.25,1140.00,2634,94,2728.00
10/03/2005,12:56,1140.00,1140.75,1139.75,1140.00,2622,1487,4109.00
10/03/2005,12:57,1140.25,1140.50,1140.00,1140.25,670,523,1193.00
10/03/2005,12:58,1140.50,1140.50,1140.00,1140.25,704,564,1268.00
10/03/2005,12:59,1140.00,1140.25,1140.00,1140.00,125,664,789.00
10/03/2005,13:00,1140.00,1140.25,1139.50,1139.50,132,890,1022.00
10/03/2005,13:01,1139.50,1139.75,1139.25,1139.50,589,904,1493.00
10/03/2005,13:02,1139.75,1140.00,1139.50,1140.00,387,233,620.00
10/03/2005,13:03,1139.75,1139.75,1139.25,1139.50,24,703,727.00
10/03/2005,13:04,1139.25,1139.75,1139.25,1139.25,150,732,882.00
10/03/2005,13:05,1139.25,1139.25,1138.25,1138.50,883,3514,4397.00
10/03/2005,13:06,1138.50,1138.50,1138.00,1138.25,785,1074,1859.00
10/03/2005,13:07,1138.50,1138.50,1138.00,1138.00,83,605,688.00
10/03/2005,13:08,1138.25,1138.50,1138.00,1138.50,816,10,826.00
10/03/2005,13:09,1138.50,1138.75,1138.50,1138.75,190,208,398.00
10/03/2005,13:10,1138.75,1139.00,1138.50,1138.75,327,25,352.00
10/03/2005,13:11,1138.75,1139.00,1138.50,1138.75,184,228,412.00
10/03/2005,13:12,1138.75,1139.00,1138.50,1139.00,186,11,197.00
10/03/2005,13:13,1138.75,1139.25,1138.75,1139.00,890,456,1346.00
10/03/2005,13:14,1138.75,1139.00,1138.75,1138.75,19,19,38.00
10/03/2005,13:15,1138.75,1139.00,1138.25,1138.50,461,1781,2242.00
10/03/2005,13:16,1138.75,1138.75,1138.00,1138.00,92,814,906.00
10/03/2005,13:17,1138.00,1138.25,1137.75,1138.00,991,956,1947.00
10/03/2005,13:18,1138.00,1138.50,1137.75,1138.25,526,939,1465.00
10/03/2005,13:19,1138.25,1138.75,1138.00,1138.50,323,436,759.00
10/03/2005,13:20,1138.50,1139.00,1138.25,1138.50,1134,395,1529.00
10/03/2005,13:21,1138.75,1139.00,1138.25,1138.25,62,646,708.00
10/03/2005,13:22,1138.50,1138.50,1137.75,1138.50,623,1353,1976.00
10/03/2005,13:23,1138.50,1138.50,1137.50,1137.75,35,1390,1425.00
10/03/2005,13:24,1137.50,1137.75,1136.75,1137.50,2065,4308,6373.00
10/03/2005,13:25,1137.50,1138.00,1137.50,1137.75,754,235,989.00
10/03/2005,13:26,1138.00,1138.00,1137.50,1137.50,535,618,1153.00
10/03/2005,13:27,1137.50,1139.00,1137.50,1138.75,2512,363,2875.00
10/03/2005,13:28,1138.75,1138.75,1138.00,1138.50,370,1287,1657.00
10/03/2005,13:29,1138.50,1138.50,1138.00,1138.25,243,576,819.00
10/03/2005,13:30,1138.50,1139.25,1138.25,1139.25,1472,91,1563.00
10/03/2005,13:31,1139.25,1139.25,1138.75,1138.75,238,566,804.00
10/03/2005,13:32,1139.00,1139.25,1138.75,1138.75,587,680,1267.00
10/03/2005,13:33,1139.00,1139.00,1138.75,1139.00,401,130,531.00
10/03/2005,13:34,1139.00,1139.00,1138.25,1138.50,294,832,1126.00
10/03/2005,13:35,1138.50,1138.75,1138.25,1138.25,11,238,249.00
10/03/2005,13:36,1138.25,1139.00,1138.25,1139.00,1034,11,1045.00
10/03/2005,13:37,1139.00,1139.00,1138.50,1138.50,181,731,912.00
10/03/2005,13:38,1138.50,1138.75,1138.25,1138.75,122,49,171.00
10/03/2005,13:39,1138.50,1138.75,1138.50,1138.75,51,21,72.00
10/03/2005,13:40,1138.75,1139.25,1138.50,1139.00,626,421,1047.00
10/03/2005,13:41,1139.25,1139.75,1139.00,1139.50,1285,452,1737.00
10/03/2005,13:42,1139.50,1139.75,1139.25,1139.50,875,752,1627.00
10/03/2005,13:43,1139.50,1140.25,1139.50,1140.25,3333,493,3826.00
10/03/2005,13:44,1140.25,1140.50,1139.75,1140.00,713,767,1480.00
10/03/2005,13:45,1140.25,1140.25,1139.75,1140.00,220,136,356.00
10/03/2005,13:46,1140.00,1140.00,1139.50,1139.50,30,1221,1251.00
10/03/2005,13:47,1139.50,1139.75,1139.50,1139.75,34,50,84.00
10/03/2005,13:48,1139.75,1140.50,1139.50,1140.25,2279,69,2348.00
10/03/2005,13:49,1140.25,1141.25,1140.25,1141.00,5657,4360,10017.00
10/03/2005,13:50,1140.75,1141.25,1140.25,1140.50,761,846,1607.00
10/03/2005,13:51,1140.50,1141.00,1140.50,1140.50,818,798,1616.00
10/03/2005,13:52,1140.50,1141.25,1140.25,1141.00,1491,889,2380.00
10/03/2005,13:53,1141.00,1141.00,1140.75,1141.00,306,123,429.00
10/03/2005,13:54,1141.00,1141.00,1140.25,1140.75,128,1508,1636.00
10/03/2005,13:55,1140.75,1140.75,1139.75,1140.50,1262,2123,3385.00
10/03/2005,13:56,1140.25,1140.75,1139.75,1140.00,399,1264,1663.00
10/03/2005,13:57,1140.25,1140.25,1139.75,1140.00,84,372,456.00
10/03/2005,13:58,1139.75,1140.25,1139.75,1140.00,367,238,605.00
10/03/2005,13:59,1140.00,1140.25,1140.00,1140.25,434,622,1056.00
10/03/2005,14:00,1140.25,1140.50,1140.00,1140.00,309,577,886.00
10/03/2005,14:01,1140.25,1140.50,1140.00,1140.00,467,1364,1831.00
10/03/2005,14:02,1140.25,1140.50,1139.25,1139.75,833,2269,3102.00
10/03/2005,14:03,1139.50,1140.50,1139.50,1139.75,978,416,1394.00
10/03/2005,14:04,1139.75,1140.25,1139.75,1140.00,133,255,388.00
10/03/2005,14:05,1140.00,1140.25,1139.75,1140.25,156,332,488.00
10/03/2005,14:06,1140.00,1140.75,1140.00,1140.75,1455,220,1675.00
10/03/2005,14:07,1140.75,1141.75,1140.50,1141.25,7295,4828,12123.00
10/03/2005,14:08,1141.00,1141.25,1140.75,1140.75,711,2367,3078.00
10/03/2005,14:09,1140.75,1141.00,1140.25,1140.25,48,1401,1449.00
10/03/2005,14:10,1140.50,1140.75,1140.25,1140.25,709,1032,1741.00
10/03/2005,14:11,1140.25,1140.50,1140.00,1140.25,22,319,341.00
10/03/2005,14:12,1140.25,1140.50,1140.00,1140.50,909,1152,2061.00
10/03/2005,14:13,1140.50,1140.75,1140.25,1140.25,170,99,269.00
10/03/2005,14:14,1140.25,1140.50,1140.25,1140.25,9,56,65.00
10/03/2005,14:15,1140.50,1140.50,1139.75,1140.00,290,1109,1399.00
10/03/2005,14:16,1140.00,1140.25,1139.75,1140.00,270,215,485.00
10/03/2005,14:17,1140.25,1140.50,1140.00,1140.25,399,572,971.00
10/03/2005,14:18,1140.25,1140.75,1140.25,1140.75,467,126,593.00
10/03/2005,14:19,1140.75,1140.75,1140.25,1140.50,903,478,1381.00
10/03/2005,14:20,1140.50,1141.00,1140.50,1140.75,953,33,986.00
10/03/2005,14:21,1140.75,1141.00,1140.25,1140.50,425,781,1206.00
10/03/2005,14:22,1140.50,1140.75,1140.25,1140.50,191,130,321.00
10/03/2005,14:23,1140.50,1140.50,1140.00,1140.00,383,752,1135.00
10/03/2005,14:24,1140.00,1140.25,1140.00,1140.25,175,20,195.00
10/03/2005,14:25,1140.00,1140.25,1139.75,1140.00,594,859,1453.00
10/03/2005,14:26,1140.25,1140.25,1139.75,1140.00,643,244,887.00
10/03/2005,14:27,1140.25,1140.25,1139.25,1139.25,310,1785,2095.00
10/03/2005,14:28,1139.25,1139.75,1139.25,1139.50,460,135,595.00
10/03/2005,14:29,1139.75,1139.75,1139.25,1139.50,140,606,746.00
10/03/2005,14:30,1139.50,1139.75,1139.25,1139.75,473,145,618.00
10/03/2005,14:31,1139.50,1140.25,1139.50,1140.25,1528,280,1808.00
10/03/2005,14:32,1140.25,1140.25,1139.75,1139.75,326,1382,1708.00
10/03/2005,14:33,1140.00,1140.00,1139.75,1140.00,27,27,54.00
10/03/2005,14:34,1140.00,1140.00,1139.50,1139.75,213,727,940.00
10/03/2005,14:35,1139.75,1140.25,1139.50,1140.00,771,233,1004.00
10/03/2005,14:36,1140.00,1140.25,1139.75,1140.25,168,5,173.00
10/03/2005,14:37,1140.25,1140.75,1140.00,1140.50,2720,374,3094.00
10/03/2005,14:38,1140.50,1141.00,1140.50,1140.75,2257,834,3091.00
10/03/2005,14:39,1140.75,1141.00,1140.50,1140.75,539,24,563.00
10/03/2005,14:40,1141.00,1141.00,1140.50,1140.50,77,426,503.00
10/03/2005,14:41,1140.50,1140.75,1140.00,1140.25,534,2112,2646.00
10/03/2005,14:42,1140.00,1140.50,1140.00,1140.25,728,326,1054.00
10/03/2005,14:43,1140.25,1140.25,1139.75,1140.25,335,850,1185.00
10/03/2005,14:44,1140.25,1140.25,1139.75,1140.25,503,350,853.00
10/03/2005,14:45,1140.00,1140.25,1139.75,1139.75,84,768,852.00
10/03/2005,14:46,1139.75,1139.75,1139.25,1139.50,2026,2325,4351.00
10/03/2005,14:47,1139.25,1139.50,1139.00,1139.25,832,1318,2150.00
10/03/2005,14:48,1139.50,1139.50,1139.00,1139.25,648,534,1182.00
10/03/2005,14:49,1139.25,1139.50,1139.25,1139.25,95,801,896.00
10/03/2005,14:50,1139.25,1139.50,1139.00,1139.25,379,199,578.00
10/03/2005,14:51,1139.50,1139.75,1139.25,1139.25,1354,761,2115.00
10/03/2005,14:52,1139.25,1139.50,1139.00,1139.50,853,464,1317.00
10/03/2005,14:53,1139.50,1139.75,1139.25,1139.50,491,231,722.00
10/03/2005,14:54,1139.50,1139.75,1139.25,1139.25,49,1045,1094.00
10/03/2005,14:55,1139.50,1139.50,1139.00,1139.00,109,515,624.00
10/03/2005,14:56,1139.00,1139.25,1138.50,1138.75,484,2383,2867.00
10/03/2005,14:57,1138.50,1139.00,1138.50,1138.75,1081,1179,2260.00
10/03/2005,14:58,1138.75,1139.25,1138.75,1139.00,1395,1750,3145.00
10/03/2005,14:59,1139.00,1139.50,1138.75,1139.25,1833,1401,3234.00
10/03/2005,15:00,1139.00,1139.50,1139.00,1139.00,3277,2601,5878.00
10/03/2005,15:01,1139.25,1139.25,1138.75,1138.75,3977,5162,9139.00
10/03/2005,15:02,1138.75,1139.25,1138.75,1139.00,4063,1717,5780.00
10/03/2005,15:03,1139.00,1139.25,1138.50,1138.75,1812,1783,3595.00
10/03/2005,15:04,1138.75,1139.25,1138.75,1138.75,1532,775,2307.00
10/03/2005,15:05,1139.00,1139.00,1138.25,1138.75,954,3132,4086.00
10/03/2005,15:06,1138.50,1138.75,1138.25,1138.50,428,610,1038.00
10/03/2005,15:07,1138.50,1138.75,1138.25,1138.50,220,110,330.00
10/03/2005,15:08,1138.50,1138.50,1138.00,1138.25,376,1257,1633.00
10/03/2005,15:09,1138.00,1138.50,1137.75,1138.50,1208,1429,2637.00
10/03/2005,15:10,1138.50,1139.00,1138.50,1138.75,1867,1023,2890.00
10/03/2005,15:11,1138.75,1139.00,1138.50,1139.00,2294,193,2487.00
10/03/2005,15:12,1139.00,1139.00,1138.50,1138.75,523,259,782.00
10/03/2005,15:13,1138.75,1138.75,1138.50,1138.50,760,43,803.00
10/03/2005,15:14,1138.75,1139.00,1138.50,1138.75,1094,121,1215.00
10/03/2005,15:15,1138.75,1139.25,1138.50,1138.50,3229,2720,5949.00
10/03/2005,15:16,1138.75,1138.75,1138.75,1138.75,21,0,21.00
10/03/2005,15:31,1138.50,1138.50,1138.25,1138.50,17,261,278.00
10/03/2005,15:32,1138.25,1138.50,1138.00,1138.00,5,312,317.00
10/03/2005,15:33,1138.00,1138.25,1138.00,1138.00,27,21,48.00
10/03/2005,15:34,1138.00,1138.25,1137.75,1138.25,240,180,420.00
10/03/2005,15:35,1138.00,1138.25,1138.00,1138.25,1,3,4.00
10/03/2005,15:36,1138.25,1138.25,1138.00,1138.25,21,1,22.00
10/03/2005,15:37,1138.25,1138.25,1138.00,1138.00,2,50,52.00
10/03/2005,15:38,1138.00,1138.25,1138.00,1138.25,193,2,195.00
10/03/2005,15:39,1138.00,1138.25,1138.00,1138.00,1,15,16.00
10/03/2005,15:40,1138.25,1138.25,1138.25,1138.25,52,0,52.00
10/03/2005,15:41,1138.00,1138.00,1138.00,1138.00,0,4,4.00
10/03/2005,15:42,1138.00,1138.00,1138.00,1138.00,0,7,7.00
10/03/2005,15:43,1138.00,1138.25,1138.00,1138.25,3,12,15.00
10/03/2005,15:44,1138.25,1138.25,1138.25,1138.25,12,0,12.00
10/03/2005,15:46,1138.25,1138.50,1138.25,1138.25,181,1,182.00
10/03/2005,15:47,1138.50,1138.50,1138.00,1138.00,2,41,43.00
10/03/2005,15:48,1138.25,1138.25,1138.25,1138.25,6,0,6.00
10/03/2005,15:49,1138.25,1138.25,1138.25,1138.25,20,0,20.00
10/03/2005,15:50,1138.25,1138.25,1138.00,1138.00,4,10,14.00
10/03/2005,15:51,1138.25,1138.25,1138.00,1138.25,16,100,116.00
10/03/2005,15:52,1138.00,1138.00,1138.00,1138.00,0,147,147.00
10/03/2005,15:53,1138.00,1138.00,1138.00,1138.00,0,1,1.00
10/03/2005,15:54,1137.75,1137.75,1137.75,1137.75,0,51,51.00
10/03/2005,15:56,1137.75,1137.75,1137.50,1137.50,0,165,165.00
10/03/2005,15:57,1137.75,1137.75,1137.75,1137.75,136,0,136.00
10/03/2005,15:58,1137.50,1137.75,1137.50,1137.75,24,3,27.00
10/03/2005,15:59,1137.75,1137.75,1137.75,1137.75,6,0,6.00
10/03/2005,16:00,1137.75,1137.75,1137.50,1137.75,2,2,4.00
10/03/2005,17:01,1138.00,1138.00,1138.00,1138.00,3,0,3.00
10/03/2005,17:02,1138.00,1138.00,1138.00,1138.00,8,0,8.00
10/03/2005,17:03,1138.00,1138.00,1138.00,1138.00,1,0,1.00
10/03/2005,17:06,1138.00,1138.25,1138.00,1138.25,3,0,3.00
10/03/2005,17:07,1138.25,1138.25,1138.25,1138.25,1,0,1.00
10/03/2005,17:09,1138.25,1138.25,1138.25,1138.25,1,0,1.00
10/03/2005,17:10,1138.25,1138.25,1138.25,1138.25,175,0,175.00
10/03/2005,17:12,1138.50,1138.50,1138.50,1138.50,2,0,2.00
10/03/2005,17:14,1138.25,1138.25,1138.25,1138.25,0,1,1.00
10/03/2005,17:15,1138.25,1138.50,1138.25,1138.50,25,1,26.00
10/03/2005,17:17,1138.50,1138.50,1138.50,1138.50,26,0,26.00
10/03/2005,17:18,1138.50,1138.50,1138.50,1138.50,2,0,2.00
10/03/2005,17:20,1138.25,1138.25,1138.25,1138.25,0,13,13.00
10/03/2005,17:21,1138.50,1138.50,1138.50,1138.50,10,0,10.00
10/03/2005,17:23,1138.25,1138.25,1138.25,1138.25,0,1,1.00
10/03/2005,17:24,1138.50,1138.50,1138.50,1138.50,35,0,35.00
10/03/2005,17:27,1138.50,1138.50,1138.50,1138.50,1,0,1.00
10/03/2005,17:29,1138.25,1138.25,1138.25,1138.25,0,1,1.00
10/03/2005,17:30,1138.50,1138.50,1138.25,1138.25,1,93,94.00
10/03/2005,17:32,1138.50,1138.50,1138.50,1138.50,6,0,6.00
10/03/2005,17:33,1138.50,1138.50,1138.50,1138.50,6,0,6.00
10/03/2005,17:35,1138.50,1138.50,1138.50,1138.50,3,0,3.00
10/03/2005,17:39,1138.50,1138.50,1138.50,1138.50,1,0,1.00
10/03/2005,17:44,1138.25,1138.50,1138.25,1138.50,1,1,2.00
10/03/2005,17:45,1138.50,1138.75,1138.50,1138.50,260,52,312.00
10/03/2005,17:46,1138.50,1138.50,1138.25,1138.25,0,97,97.00
10/03/2005,17:47,1138.25,1138.75,1138.25,1138.50,260,187,447.00
10/03/2005,17:48,1138.50,1138.75,1138.50,1138.75,198,100,298.00
10/03/2005,17:49,1138.50,1138.50,1138.50,1138.50,0,81,81.00
10/03/2005,17:50,1138.50,1139.00,1138.50,1138.75,244,39,283.00
10/03/2005,17:51,1138.75,1139.25,1138.75,1139.00,385,41,426.00
10/03/2005,17:53,1139.00,1139.00,1139.00,1139.00,3,0,3.00
10/03/2005,17:54,1139.00,1139.00,1139.00,1139.00,25,0,25.00
10/03/2005,17:55,1138.75,1138.75,1138.75,1138.75,0,4,4.00
10/03/2005,17:59,1139.00,1139.00,1139.00,1139.00,3,0,3.00
10/03/2005,18:01,1138.75,1138.75,1138.75,1138.75,0,5,5.00
10/03/2005,18:04,1138.75,1138.75,1138.75,1138.75,0,1,1.00
10/03/2005,18:07,1139.00,1139.00,1139.00,1139.00,21,0,21.00
10/03/2005,18:09,1139.00,1139.00,1139.00,1139.00,23,0,23.00
10/03/2005,18:13,1139.00,1139.00,1139.00,1139.00,1,0,1.00
10/03/2005,18:16,1139.00,1139.00,1139.00,1139.00,2,0,2.00
10/03/2005,18:17,1139.00,1139.00,1139.00,1139.00,1,0,1.00
10/03/2005,18:18,1139.00,1139.00,1139.00,1139.00,1,0,1.00
10/03/2005,18:20,1138.75,1138.75,1138.75,1138.75,0,2,2.00
10/03/2005,18:21,1138.75,1138.75,1138.75,1138.75,0,1,1.00
10/03/2005,18:22,1139.00,1139.00,1138.75,1138.75,1,1,2.00
10/03/2005,18:23,1139.00,1139.00,1139.00,1139.00,21,0,21.00
10/03/2005,18:26,1138.75,1138.75,1138.75,1138.75,0,105,105.00
10/03/2005,18:27,1138.75,1138.75,1138.75,1138.75,0,6,6.00
10/03/2005,18:29,1138.75,1138.75,1138.50,1138.50,0,11,11.00
10/03/2005,18:31,1138.50,1138.50,1138.50,1138.50,0,1,1.00
10/03/2005,18:32,1138.75,1138.75,1138.75,1138.75,1,0,1.00
10/03/2005,18:33,1138.75,1138.75,1138.75,1138.75,2,0,2.00
10/03/2005,18:34,1138.50,1138.75,1138.50,1138.75,1,3,4.00
10/03/2005,18:36,1138.75,1138.75,1138.75,1138.75,1,0,1.00
10/03/2005,18:40,1138.75,1138.75,1138.50,1138.50,10,81,91.00
10/03/2005,18:41,1138.50,1138.50,1138.50,1138.50,0,11,11.00
10/03/2005,18:42,1138.50,1138.50,1138.50,1138.50,0,39,39.00
10/03/2005,18:47,1138.50,1138.75,1138.50,1138.75,8,3,11.00
10/03/2005,18:48,1138.75,1138.75,1138.75,1138.75,15,0,15.00
10/03/2005,18:49,1138.75,1138.75,1138.75,1138.75,26,0,26.00
10/03/2005,18:50,1138.75,1138.75,1138.75,1138.75,47,0,47.00
10/03/2005,18:52,1138.50,1138.50,1138.50,1138.50,0,2,2.00
10/03/2005,18:54,1138.50,1138.50,1138.50,1138.50,0,8,8.00
10/03/2005,18:55,1138.50,1138.50,1138.50,1138.50,0,5,5.00
10/03/2005,19:00,1138.50,1138.50,1138.50,1138.50,0,30,30.00
10/03/2005,19:01,1138.50,1138.50,1138.50,1138.50,0,2,2.00
10/03/2005,19:02,1138.50,1138.50,1138.50,1138.50,0,23,23.00
10/03/2005,19:03,1138.50,1138.50,1138.50,1138.50,0,15,15.00
10/03/2005,19:04,1138.50,1138.50,1138.50,1138.50,0,15,15.00
10/03/2005,19:05,1138.50,1138.50,1138.50,1138.50,0,11,11.00
10/03/2005,19:07,1138.50,1138.50,1138.50,1138.50,0,1,1.00
10/03/2005,19:12,1138.50,1138.50,1138.50,1138.50,0,6,6.00
10/03/2005,19:14,1138.50,1138.50,1138.50,1138.50,0,2,2.00
10/03/2005,19:15,1138.50,1138.50,1138.50,1138.50,0,5,5.00
10/03/2005,19:25,1138.50,1138.50,1138.50,1138.50,0,4,4.00
10/03/2005,19:26,1138.50,1138.50,1138.50,1138.50,0,1,1.00
10/03/2005,19:27,1138.75,1138.75,1138.75,1138.75,15,0,15.00
10/03/2005,19:28,1138.75,1138.75,1138.75,1138.75,4,0,4.00
10/03/2005,19:34,1138.75,1138.75,1138.75,1138.75,5,0,5.00
10/03/2005,19:36,1138.75,1138.75,1138.75,1138.75,30,0,30.00
10/03/2005,19:37,1138.75,1138.75,1138.75,1138.75,64,0,64.00
10/03/2005,19:39,1139.00,1139.00,1139.00,1139.00,5,0,5.00
10/03/2005,19:41,1139.00,1139.00,1139.00,1139.00,2,0,2.00
10/03/2005,19:50,1139.00,1139.00,1138.75,1138.75,1,1,2.00
10/03/2005,19:58,1139.00,1139.00,1139.00,1139.00,1,0,1.00
10/03/2005,20:05,1139.00,1139.00,1139.00,1139.00,1,0,1.00
10/03/2005,20:06,1138.75,1138.75,1138.75,1138.75,0,5,5.00
10/03/2005,20:07,1138.75,1138.75,1138.75,1138.75,0,3,3.00
10/03/2005,20:08,1138.75,1138.75,1138.75,1138.75,0,2,2.00
10/03/2005,20:09,1138.75,1138.75,1138.75,1138.75,0,5,5.00
10/03/2005,20:12,1139.00,1139.00,1139.00,1139.00,1,0,1.00
10/03/2005,20:13,1138.75,1139.00,1138.75,1139.00,18,5,23.00
10/03/2005,20:14,1139.00,1139.00,1139.00,1139.00,1,0,1.00
10/03/2005,20:15,1139.00,1139.00,1139.00,1139.00,4,0,4.00
10/03/2005,20:16,1139.00,1139.00,1139.00,1139.00,1,0,1.00
10/03/2005,20:20,1139.00,1139.00,1139.00,1139.00,2,0,2.00
10/03/2005,20:21,1139.00,1139.00,1139.00,1139.00,1,0,1.00
10/03/2005,20:22,1138.75,1138.75,1138.75,1138.75,0,5,5.00
10/03/2005,20:24,1138.75,1138.75,1138.75,1138.75,0,58,58.00
10/03/2005,20:26,1138.75,1138.75,1138.75,1138.75,0,1,1.00
10/03/2005,20:27,1138.75,1138.75,1138.75,1138.75,0,1,1.00
10/03/2005,20:28,1138.50,1138.50,1138.50,1138.50,0,28,28.00
10/03/2005,20:29,1138.50,1138.50,1138.50,1138.50,0,3,3.00
10/03/2005,20:32,1138.50,1138.50,1138.50,1138.50,0,11,11.00
10/03/2005,20:34,1138.50,1138.50,1138.50,1138.50,0,15,15.00
10/03/2005,20:36,1138.50,1138.75,1138.50,1138.50,5,6,11.00
10/03/2005,20:38,1138.50,1138.50,1138.50,1138.50,0,2,2.00
10/03/2005,20:41,1138.50,1138.50,1138.50,1138.50,0,15,15.00
10/03/2005,20:42,1138.50,1138.50,1138.50,1138.50,0,3,3.00
10/03/2005,20:44,1138.50,1138.50,1138.50,1138.50,0,6,6.00
10/03/2005,20:45,1138.50,1138.75,1138.50,1138.75,45,5,50.00
10/03/2005,20:48,1138.50,1138.50,1138.50,1138.50,0,5,5.00
10/03/2005,20:49,1138.75,1138.75,1138.75,1138.75,50,0,50.00
10/03/2005,20:51,1138.75,1138.75,1138.50,1138.50,23,5,28.00
10/03/2005,20:52,1138.75,1138.75,1138.75,1138.75,52,0,52.00
10/03/2005,20:53,1138.75,1138.75,1138.75,1138.75,53,0,53.00
10/03/2005,20:54,1138.75,1138.75,1138.75,1138.75,11,0,11.00
10/03/2005,20:56,1138.75,1138.75,1138.75,1138.75,14,0,14.00
10/03/2005,20:57,1138.50,1138.75,1138.50,1138.75,5,5,10.00
10/03/2005,20:58,1138.75,1138.75,1138.75,1138.75,5,0,5.00
10/03/2005,20:59,1138.75,1138.75,1138.75,1138.75,49,0,49.00
10/03/2005,21:00,1138.50,1138.50,1138.50,1138.50,0,1,1.00
10/03/2005,21:02,1138.50,1138.50,1138.50,1138.50,0,3,3.00
10/03/2005,21:05,1138.50,1138.50,1138.50,1138.50,0,1,1.00
10/03/2005,21:06,1138.50,1138.50,1138.50,1138.50,0,1,1.00
10/03/2005,21:07,1138.50,1138.50,1138.50,1138.50,0,1,1.00
10/03/2005,21:09,1138.50,1138.50,1138.50,1138.50,0,10,10.00
10/03/2005,21:13,1138.50,1138.50,1138.50,1138.50,0,1,1.00
10/03/2005,21:16,1138.50,1138.50,1138.50,1138.50,0,38,38.00
10/03/2005,21:17,1138.75,1138.75,1138.75,1138.75,1,0,1.00
10/03/2005,21:19,1138.50,1138.50,1138.50,1138.50,0,1,1.00
10/03/2005,21:22,1138.50,1138.50,1138.50,1138.50,0,2,2.00
10/03/2005,21:25,1138.50,1138.50,1138.50,1138.50,0,1,1.00
10/03/2005,21:26,1138.75,1138.75,1138.75,1138.75,4,0,4.00
10/03/2005,21:27,1138.50,1138.50,1138.50,1138.50,0,3,3.00
10/03/2005,21:31,1138.75,1139.00,1138.75,1138.75,200,1,201.00
10/03/2005,21:32,1138.75,1139.25,1138.75,1139.00,213,12,225.00
10/03/2005,21:33,1139.00,1139.00,1139.00,1139.00,0,1,1.00
10/03/2005,21:34,1139.00,1139.00,1139.00,1139.00,0,6,6.00
10/03/2005,21:35,1139.00,1139.25,1139.00,1139.00,1,6,7.00
10/03/2005,21:36,1139.00,1139.00,1139.00,1139.00,0,37,37.00
10/03/2005,21:37,1139.00,1139.00,1139.00,1139.00,0,21,21.00
10/03/2005,21:38,1139.00,1139.00,1139.00,1139.00,0,1,1.00
10/03/2005,21:44,1138.75,1138.75,1138.75,1138.75,0,1,1.00
10/03/2005,21:46,1139.00,1139.00,1139.00,1139.00,10,0,10.00
10/03/2005,21:50,1139.00,1139.00,1139.00,1139.00,1,0,1.00
10/03/2005,21:52,1139.00,1139.00,1139.00,1139.00,45,0,45.00
10/03/2005,21:54,1139.00,1139.00,1139.00,1139.00,48,0,48.00
10/03/2005,21:55,1139.00,1139.00,1139.00,1139.00,11,0,11.00
10/03/2005,21:56,1139.00,1139.00,1138.75,1138.75,3,1,4.00
10/03/2005,22:00,1139.00,1139.00,1139.00,1139.00,1,0,1.00
10/03/2005,22:01,1139.00,1139.00,1139.00,1139.00,1,0,1.00
10/03/2005,22:02,1138.75,1138.75,1138.75,1138.75,0,1,1.00
10/03/2005,22:07,1139.00,1139.00,1139.00,1139.00,5,0,5.00
10/03/2005,22:09,1138.75,1138.75,1138.75,1138.75,0,1,1.00
10/03/2005,22:12,1139.00,1139.00,1139.00,1139.00,3,0,3.00
10/03/2005,22:14,1139.00,1139.00,1139.00,1139.00,3,0,3.00
10/03/2005,22:15,1138.75,1138.75,1138.75,1138.75,0,1,1.00
10/03/2005,22:17,1139.00,1139.00,1139.00,1139.00,6,0,6.00
10/03/2005,22:18,1138.75,1138.75,1138.75,1138.75,0,1,1.00
10/03/2005,22:20,1139.00,1139.00,1139.00,1139.00,48,0,48.00
10/03/2005,22:21,1139.00,1139.00,1139.00,1139.00,3,0,3.00
10/03/2005,22:22,1139.00,1139.00,1139.00,1139.00,4,0,4.00
10/03/2005,22:27,1139.00,1139.00,1139.00,1139.00,1,0,1.00
10/03/2005,22:28,1139.25,1139.25,1139.25,1139.25,1,0,1.00
10/03/2005,22:32,1139.25,1139.25,1139.25,1139.25,20,0,20.00
10/03/2005,22:33,1139.00,1139.00,1139.00,1139.00,0,1,1.00
10/03/2005,22:36,1139.00,1139.00,1139.00,1139.00,0,1,1.00
10/03/2005,22:39,1139.25,1139.25,1139.25,1139.25,2,0,2.00
10/03/2005,22:40,1139.00,1139.25,1139.00,1139.25,1,1,2.00
10/03/2005,22:41,1139.25,1139.25,1139.25,1139.25,1,0,1.00
10/03/2005,22:42,1139.00,1139.00,1139.00,1139.00,0,1,1.00
10/03/2005,22:46,1139.00,1139.00,1139.00,1139.00,0,1,1.00
10/03/2005,22:47,1139.00,1139.00,1139.00,1139.00,0,1,1.00
10/03/2005,22:48,1139.25,1139.25,1139.00,1139.00,1,4,5.00
10/03/2005,22:49,1139.00,1139.00,1139.00,1139.00,0,1,1.00
10/03/2005,22:50,1139.25,1139.25,1139.00,1139.00,5,1,6.00
10/03/2005,22:51,1139.00,1139.00,1139.00,1139.00,0,5,5.00
10/03/2005,22:52,1139.00,1139.25,1139.00,1139.25,1,1,2.00
10/03/2005,22:55,1139.25,1139.25,1139.25,1139.25,1,0,1.00
10/03/2005,22:56,1139.00,1139.00,1139.00,1139.00,0,1,1.00
10/03/2005,22:58,1139.00,1139.00,1139.00,1139.00,0,1,1.00
10/03/2005,22:59,1139.00,1139.00,1139.00,1139.00,0,6,6.00
10/03/2005,23:02,1139.00,1139.00,1139.00,1139.00,0,42,42.00
10/03/2005,23:04,1139.00,1139.00,1139.00,1139.00,0,1,1.00
10/03/2005,23:10,1139.00,1139.00,1139.00,1139.00,0,15,15.00
10/03/2005,23:11,1139.00,1139.00,1139.00,1139.00,0,1,1.00
10/03/2005,23:13,1139.00,1139.00,1139.00,1139.00,0,5,5.00
10/03/2005,23:17,1139.00,1139.00,1139.00,1139.00,0,2,2.00
10/03/2005,23:18,1139.00,1139.00,1138.75,1138.75,0,123,123.00
10/03/2005,23:20,1139.00,1139.00,1139.00,1139.00,3,0,3.00
10/03/2005,23:23,1138.75,1138.75,1138.75,1138.75,0,2,2.00
10/03/2005,23:25,1139.00,1139.00,1139.00,1139.00,3,0,3.00
10/03/2005,23:26,1139.00,1139.00,1139.00,1139.00,2,0,2.00
10/03/2005,23:29,1138.75,1138.75,1138.75,1138.75,0,1,1.00
10/03/2005,23:33,1138.75,1138.75,1138.75,1138.75,0,10,10.00
10/03/2005,23:34,1138.75,1138.75,1138.75,1138.75,0,75,75.00
10/03/2005,23:44,1139.00,1139.00,1139.00,1139.00,4,0,4.00
10/03/2005,23:46,1139.00,1139.00,1139.00,1139.00,3,0,3.00
10/03/2005,23:53,1139.00,1139.25,1139.00,1139.25,50,0,50.00
10/03/2005,23:54,1139.00,1139.00,1139.00,1139.00,0,2,2.00
10/03/2005,23:56,1138.75,1138.75,1138.75,1138.75,0,1,1.00
10/03/2005,23:57,1139.25,1139.25,1139.25,1139.25,1,0,1.00
10/04/2005,00:00,1139.25,1139.25,1139.25,1139.25,10,0,10.00
10/04/2005,00:02,1138.75,1138.75,1138.75,1138.75,0,2,2.00
10/04/2005,00:03,1138.75,1138.75,1138.75,1138.75,0,38,38.00
10/04/2005,00:04,1138.75,1138.75,1138.75,1138.75,0,1,1.00
10/04/2005,00:05,1138.75,1138.75,1138.75,1138.75,0,1,1.00
10/04/2005,00:06,1139.00,1139.00,1139.00,1139.00,10,0,10.00
10/04/2005,00:07,1139.00,1139.00,1139.00,1139.00,1,0,1.00
10/04/2005,00:13,1139.00,1139.00,1139.00,1139.00,2,0,2.00
10/04/2005,00:14,1139.00,1139.00,1139.00,1139.00,5,0,5.00
10/04/2005,00:19,1139.00,1139.00,1139.00,1139.00,1,0,1.00
10/04/2005,00:22,1139.00,1139.00,1139.00,1139.00,1,0,1.00
10/04/2005,00:23,1139.00,1139.00,1139.00,1139.00,1,0,1.00
10/04/2005,00:24,1139.25,1139.50,1139.25,1139.25,55,6,61.00
10/04/2005,00:25,1139.25,1139.25,1139.25,1139.25,0,12,12.00
10/04/2005,00:29,1139.25,1139.25,1139.25,1139.25,0,1,1.00
10/04/2005,00:30,1139.25,1139.25,1139.25,1139.25,0,9,9.00
10/04/2005,00:31,1139.00,1139.00,1139.00,1139.00,0,11,11.00
10/04/2005,00:32,1139.00,1139.00,1139.00,1139.00,0,1,1.00
10/04/2005,00:37,1138.75,1138.75,1138.75,1138.75,0,65,65.00
10/04/2005,00:41,1139.00,1139.00,1139.00,1139.00,1,0,1.00
10/04/2005,00:44,1139.00,1139.00,1139.00,1139.00,16,0,16.00
10/04/2005,00:45,1139.25,1139.25,1139.25,1139.25,1,0,1.00
10/04/2005,00:48,1139.00,1139.00,1139.00,1139.00,0,10,10.00
10/04/2005,00:52,1139.25,1139.25,1139.25,1139.25,46,0,46.00
10/04/2005,00:53,1139.25,1139.25,1139.00,1139.25,5,3,8.00
10/04/2005,00:54,1139.00,1139.00,1139.00,1139.00,0,1,1.00
10/04/2005,00:55,1139.25,1139.25,1139.25,1139.25,2,0,2.00
10/04/2005,00:56,1139.25,1139.25,1139.25,1139.25,1,0,1.00
10/04/2005,00:58,1139.25,1139.25,1139.25,1139.25,22,0,22.00
10/04/2005,00:59,1139.25,1139.25,1139.25,1139.25,38,0,38.00
10/04/2005,01:00,1139.25,1139.50,1139.25,1139.50,153,0,153.00
10/04/2005,01:04,1139.50,1139.50,1139.50,1139.50,9,0,9.00
10/04/2005,01:09,1139.50,1139.50,1139.25,1139.25,3,1,4.00
10/04/2005,01:10,1139.50,1139.50,1139.50,1139.50,5,0,5.00
10/04/2005,01:13,1139.50,1139.50,1139.50,1139.50,2,0,2.00
10/04/2005,01:16,1139.25,1139.25,1139.25,1139.25,0,20,20.00
10/04/2005,01:20,1139.50,1139.50,1139.50,1139.50,2,0,2.00
10/04/2005,01:21,1139.25,1139.25,1139.25,1139.25,0,14,14.00
10/04/2005,01:29,1139.50,1139.75,1139.50,1139.75,35,0,35.00
10/04/2005,01:30,1139.50,1139.50,1139.50,1139.50,0,33,33.00
10/04/2005,01:31,1139.50,1139.50,1139.50,1139.50,0,38,38.00
10/04/2005,01:32,1139.50,1139.75,1139.50,1139.75,1,5,6.00
10/04/2005,01:36,1139.75,1139.75,1139.75,1139.75,6,0,6.00
10/04/2005,01:37,1139.50,1139.50,1139.50,1139.50,0,1,1.00
10/04/2005,01:38,1139.75,1139.75,1139.75,1139.75,15,0,15.00
10/04/2005,01:39,1139.50,1139.50,1139.50,1139.50,0,5,5.00
10/04/2005,01:40,1139.75,1139.75,1139.75,1139.75,1,0,1.00
10/04/2005,01:42,1139.75,1139.75,1139.75,1139.75,3,0,3.00
10/04/2005,01:43,1139.50,1139.50,1139.50,1139.50,0,1,1.00
10/04/2005,01:44,1139.75,1139.75,1139.75,1139.75,1,0,1.00
10/04/2005,01:50,1139.50,1139.50,1139.50,1139.50,0,1,1.00
10/04/2005,01:51,1139.75,1139.75,1139.75,1139.75,1,0,1.00
10/04/2005,01:55,1139.75,1139.75,1139.75,1139.75,2,0,2.00
10/04/2005,01:56,1139.75,1139.75,1139.50,1139.50,4,3,7.00
10/04/2005,01:59,1139.50,1139.50,1139.50,1139.50,0,2,2.00
10/04/2005,02:00,1139.75,1139.75,1139.75,1139.75,1,0,1.00
10/04/2005,02:01,1139.50,1139.75,1139.50,1139.75,80,37,117.00
10/04/2005,02:02,1139.75,1139.75,1139.50,1139.50,4,2,6.00
10/04/2005,02:03,1139.75,1139.75,1139.50,1139.75,81,10,91.00
10/04/2005,02:04,1139.75,1140.00,1139.75,1139.75,47,19,66.00
10/04/2005,02:05,1139.50,1140.00,1139.50,1139.75,80,24,104.00
10/04/2005,02:06,1139.50,1139.50,1139.25,1139.25,0,46,46.00
10/04/2005,02:07,1139.25,1139.25,1139.25,1139.25,0,14,14.00
10/04/2005,02:08,1139.25,1139.25,1139.25,1139.25,0,23,23.00
10/04/2005,02:09,1139.25,1139.25,1139.00,1139.25,6,15,21.00
10/04/2005,02:10,1139.50,1139.50,1139.50,1139.50,1,0,1.00
10/04/2005,02:11,1139.25,1139.25,1139.25,1139.25,0,10,10.00
10/04/2005,02:12,1139.50,1139.75,1139.50,1139.75,293,1,294.00
10/04/2005,02:13,1139.75,1139.75,1139.75,1139.75,38,0,38.00
10/04/2005,02:14,1140.00,1140.00,1139.75,1139.75,1,77,78.00
10/04/2005,02:15,1139.75,1139.75,1139.50,1139.50,0,91,91.00
10/04/2005,02:16,1139.50,1139.50,1139.25,1139.25,0,66,66.00
10/04/2005,02:17,1139.50,1139.50,1139.50,1139.50,39,0,39.00
10/04/2005,02:18,1139.25,1139.25,1139.25,1139.25,0,3,3.00
10/04/2005,02:20,1139.50,1139.50,1139.25,1139.25,25,31,56.00
10/04/2005,02:21,1139.25,1139.25,1139.25,1139.25,0,69,69.00
10/04/2005,02:22,1139.50,1139.50,1139.25,1139.50,43,25,68.00
10/04/2005,02:23,1139.50,1139.50,1139.50,1139.50,12,0,12.00
10/04/2005,02:24,1139.50,1139.50,1139.50,1139.50,21,0,21.00
10/04/2005,02:25,1139.50,1139.50,1139.00,1139.00,24,83,107.00
10/04/2005,02:26,1139.00,1139.00,1138.75,1139.00,21,78,99.00
10/04/2005,02:27,1139.00,1139.00,1138.75,1138.75,16,1,17.00
10/04/2005,02:28,1138.75,1138.75,1138.50,1138.50,0,153,153.00
10/04/2005,02:29,1138.75,1138.75,1138.50,1138.50,114,65,179.00
10/04/2005,02:30,1138.50,1138.50,1138.50,1138.50,0,16,16.00
10/04/2005,02:31,1138.50,1138.50,1138.50,1138.50,0,1,1.00
10/04/2005,02:32,1138.50,1138.50,1138.25,1138.50,36,100,136.00
10/04/2005,02:33,1138.50,1138.50,1138.50,1138.50,60,0,60.00
10/04/2005,02:34,1138.50,1138.50,1138.25,1138.50,31,1,32.00
10/04/2005,02:35,1138.50,1138.50,1138.25,1138.50,168,8,176.00
10/04/2005,02:36,1138.50,1138.50,1138.50,1138.50,66,0,66.00
10/04/2005,02:37,1138.50,1138.50,1138.25,1138.50,39,6,45.00
10/04/2005,02:39,1138.50,1138.50,1138.25,1138.50,82,77,159.00
10/04/2005,02:40,1138.25,1138.50,1138.25,1138.25,1,102,103.00
10/04/2005,02:41,1138.50,1138.50,1138.25,1138.25,80,76,156.00
10/04/2005,02:42,1138.25,1138.25,1138.00,1138.25,10,49,59.00
10/04/2005,02:43,1138.25,1138.25,1138.25,1138.25,17,0,17.00
10/04/2005,02:44,1138.25,1138.25,1138.25,1138.25,1,0,1.00
10/04/2005,02:45,1138.00,1138.25,1138.00,1138.25,1,1,2.00
10/04/2005,02:47,1138.00,1138.00,1138.00,1138.00,0,1,1.00
10/04/2005,02:48,1138.25,1138.25,1138.25,1138.25,218,0,218.00
10/04/2005,02:49,1138.25,1138.25,1138.25,1138.25,11,0,11.00
10/04/2005,02:50,1138.25,1138.25,1138.25,1138.25,35,0,35.00
10/04/2005,02:51,1138.25,1138.25,1138.00,1138.25,52,1,53.00
10/04/2005,02:52,1138.25,1138.25,1138.25,1138.25,15,0,15.00
10/04/2005,02:53,1138.25,1138.25,1138.25,1138.25,17,0,17.00
10/04/2005,02:54,1138.50,1138.50,1138.25,1138.25,10,115,125.00
10/04/2005,02:55,1138.25,1138.25,1138.00,1138.00,0,86,86.00
10/04/2005,02:57,1138.00,1138.00,1138.00,1138.00,0,1,1.00
10/04/2005,02:58,1138.00,1138.25,1137.75,1138.00,167,256,423.00
10/04/2005,02:59,1138.00,1138.25,1137.75,1137.75,80,30,110.00
10/04/2005,03:00,1137.75,1138.00,1137.75,1138.00,94,1,95.00
10/04/2005,03:01,1138.00,1138.00,1137.75,1137.75,12,1,13.00
10/04/2005,03:02,1138.00,1138.00,1137.75,1137.75,22,25,47.00
10/04/2005,03:03,1137.75,1137.75,1137.75,1137.75,0,73,73.00
10/04/2005,03:04,1137.75,1137.75,1137.75,1137.75,0,90,90.00
10/04/2005,03:05,1137.75,1137.75,1137.75,1137.75,0,101,101.00
10/04/2005,03:06,1137.75,1138.00,1137.75,1138.00,30,10,40.00
10/04/2005,03:07,1137.75,1137.75,1137.75,1137.75,0,6,6.00
10/04/2005,03:08,1138.00,1138.00,1138.00,1138.00,132,0,132.00
10/04/2005,03:09,1138.00,1138.00,1138.00,1138.00,30,0,30.00
10/04/2005,03:10,1138.00,1138.00,1138.00,1138.00,63,0,63.00
10/04/2005,03:11,1138.00,1138.00,1138.00,1138.00,5,0,5.00
10/04/2005,03:12,1137.75,1138.00,1137.75,1138.00,24,1,25.00
10/04/2005,03:13,1138.00,1138.00,1138.00,1138.00,2,0,2.00
10/04/2005,03:14,1138.00,1138.25,1138.00,1138.25,21,0,21.00
10/04/2005,03:15,1138.00,1138.00,1138.00,1138.00,0,1,1.00
10/04/2005,03:16,1138.25,1138.25,1138.25,1138.25,1,0,1.00
10/04/2005,03:17,1138.25,1138.25,1138.25,1138.25,1,0,1.00
10/04/2005,03:19,1138.00,1138.00,1138.00,1138.00,0,16,16.00
10/04/2005,03:20,1138.00,1138.00,1138.00,1138.00,0,15,15.00
10/04/2005,03:22,1138.00,1138.25,1138.00,1138.25,1,20,21.00
10/04/2005,03:23,1138.00,1138.00,1138.00,1138.00,0,10,10.00
10/04/2005,03:24,1138.00,1138.00,1138.00,1138.00,0,24,24.00
10/04/2005,03:25,1138.00,1138.00,1137.75,1138.00,1,65,66.00
10/04/2005,03:26,1137.75,1137.75,1137.50,1137.75,3,76,79.00
10/04/2005,03:27,1137.50,1137.50,1137.25,1137.50,320,275,595.00
10/04/2005,03:28,1137.50,1137.75,1137.50,1137.50,246,27,273.00
10/04/2005,03:29,1137.50,1137.50,1137.25,1137.50,45,5,50.00
10/04/2005,03:30,1137.25,1137.25,1137.25,1137.25,0,1,1.00
10/04/2005,03:32,1137.25,1137.25,1136.75,1137.00,138,649,787.00
10/04/2005,03:33,1137.00,1137.25,1137.00,1137.25,42,1,43.00
10/04/2005,03:34,1137.00,1137.00,1136.75,1137.00,26,23,49.00
10/04/2005,03:35,1137.00,1137.00,1136.75,1137.00,39,1,40.00
10/04/2005,03:37,1137.25,1137.50,1137.25,1137.25,103,10,113.00
10/04/2005,03:38,1137.25,1137.75,1137.25,1137.50,175,10,185.00
10/04/2005,03:39,1137.75,1138.00,1137.50,1138.00,179,14,193.00
10/04/2005,03:40,1137.75,1137.75,1137.75,1137.75,0,24,24.00
10/04/2005,03:41,1137.75,1138.00,1137.75,1138.00,5,2,7.00
10/04/2005,03:42,1138.00,1138.00,1137.75,1137.75,35,5,40.00
10/04/2005,03:43,1137.75,1137.75,1137.75,1137.75,0,1,1.00
10/04/2005,03:44,1138.00,1138.25,1138.00,1138.00,170,21,191.00
10/04/2005,03:45,1138.25,1138.25,1138.00,1138.25,202,39,241.00
10/04/2005,03:46,1138.00,1138.25,1138.00,1138.00,71,31,102.00
10/04/2005,03:47,1138.00,1138.00,1138.00,1138.00,0,2,2.00
10/04/2005,03:48,1138.25,1138.50,1138.25,1138.25,86,20,106.00
10/04/2005,03:50,1138.00,1138.50,1138.00,1138.50,201,24,225.00
10/04/2005,03:51,1138.25,1138.25,1138.25,1138.25,0,113,113.00
10/04/2005,03:52,1138.25,1138.25,1138.00,1138.25,2,37,39.00
10/04/2005,03:54,1138.00,1138.00,1137.75,1137.75,0,121,121.00
10/04/2005,03:55,1138.00,1138.00,1137.75,1137.75,25,37,62.00
10/04/2005,03:56,1137.75,1137.75,1137.75,1137.75,0,57,57.00
10/04/2005,03:57,1138.00,1138.25,1138.00,1138.00,68,5,73.00
10/04/2005,03:58,1138.00,1138.00,1138.00,1138.00,0,1,1.00
10/04/2005,03:59,1138.00,1138.00,1138.00,1138.00,0,1,1.00
10/04/2005,04:01,1138.00,1138.00,1138.00,1138.00,0,4,4.00
10/04/2005,04:03,1138.25,1138.25,1138.25,1138.25,1,0,1.00
10/04/2005,04:04,1138.25,1138.25,1138.00,1138.00,2,1,3.00
10/04/2005,04:06,1138.25,1138.25,1138.00,1138.25,6,15,21.00
10/04/2005,04:09,1138.00,1138.00,1138.00,1138.00,0,78,78.00
10/04/2005,04:10,1138.00,1138.00,1138.00,1138.00,0,42,42.00
10/04/2005,04:11,1138.00,1138.25,1138.00,1138.25,1,41,42.00
10/04/2005,04:13,1138.00,1138.25,1138.00,1138.00,26,2,28.00
10/04/2005,04:14,1138.25,1138.25,1138.25,1138.25,25,0,25.00
10/04/2005,04:16,1138.25,1138.25,1138.25,1138.25,5,0,5.00
10/04/2005,04:17,1138.25,1138.50,1138.25,1138.50,138,0,138.00
10/04/2005,04:18,1138.25,1138.50,1138.25,1138.50,31,2,33.00
10/04/2005,04:19,1138.50,1139.00,1138.50,1138.75,413,37,450.00
10/04/2005,04:20,1139.00,1139.00,1139.00,1139.00,93,0,93.00
10/04/2005,04:21,1139.00,1139.00,1139.00,1139.00,62,0,62.00
10/04/2005,04:22,1139.00,1139.00,1138.75,1139.00,51,21,72.00
10/04/2005,04:23,1139.00,1139.25,1139.00,1139.00,122,48,170.00
10/04/2005,04:24,1139.25,1139.25,1139.00,1139.25,152,1,153.00
10/04/2005,04:25,1139.25,1139.50,1139.25,1139.25,227,20,247.00
10/04/2005,04:26,1139.25,1139.25,1139.00,1139.00,0,89,89.00
10/04/2005,04:27,1139.25,1139.25,1139.00,1139.25,18,1,19.00
10/04/2005,04:28,1139.00,1139.25,1139.00,1139.00,1,28,29.00
10/04/2005,04:29,1139.00,1139.25,1139.00,1139.00,2,63,65.00
10/04/2005,04:30,1139.00,1139.25,1139.00,1139.25,506,6,512.00
10/04/2005,04:31,1139.25,1139.25,1139.25,1139.25,467,0,467.00
10/04/2005,04:32,1139.25,1139.25,1139.25,1139.25,103,0,103.00
10/04/2005,04:33,1139.25,1139.25,1139.25,1139.25,108,0,108.00
10/04/2005,04:36,1139.25,1139.75,1139.25,1139.75,480,4,484.00
10/04/2005,04:37,1139.75,1140.00,1139.75,1140.00,191,0,191.00
10/04/2005,04:38,1139.75,1139.75,1139.75,1139.75,0,96,96.00
10/04/2005,04:39,1140.00,1140.50,1140.00,1140.50,592,148,740.00
10/04/2005,04:40,1140.50,1140.50,1140.25,1140.25,100,2,102.00
10/04/2005,04:41,1140.50,1140.75,1140.25,1140.50,258,147,405.00
10/04/2005,04:42,1140.50,1140.50,1140.25,1140.25,0,169,169.00
10/04/2005,04:43,1140.25,1140.50,1140.25,1140.50,15,2,17.00
10/04/2005,04:44,1140.50,1140.50,1140.50,1140.50,79,0,79.00
10/04/2005,04:45,1140.50,1140.50,1140.50,1140.50,72,0,72.00
10/04/2005,04:46,1140.75,1141.00,1140.50,1140.75,112,80,192.00
10/04/2005,04:47,1140.50,1140.75,1140.50,1140.75,71,1,72.00
10/04/2005,04:48,1140.50,1140.50,1140.50,1140.50,0,1,1.00
10/04/2005,04:49,1140.50,1140.75,1140.50,1140.75,5,7,12.00
10/04/2005,04:50,1140.50,1140.50,1140.50,1140.50,0,149,149.00
10/04/2005,04:51,1140.50,1140.50,1140.25,1140.50,26,4,30.00
10/04/2005,04:52,1140.75,1140.75,1140.50,1140.50,5,37,42.00
10/04/2005,04:53,1140.50,1140.50,1140.25,1140.50,16,9,25.00
10/04/2005,04:54,1140.50,1140.50,1140.25,1140.25,35,15,50.00
10/04/2005,04:55,1140.50,1140.50,1140.50,1140.50,78,0,78.00
10/04/2005,04:56,1140.50,1140.50,1140.25,1140.25,32,30,62.00
10/04/2005,04:57,1140.50,1140.50,1140.50,1140.50,4,0,4.00
10/04/2005,04:58,1140.25,1140.25,1140.25,1140.25,0,38,38.00
10/04/2005,04:59,1140.25,1140.25,1140.25,1140.25,0,165,165.00
10/04/2005,05:00,1140.25,1140.25,1140.25,1140.25,0,16,16.00
10/04/2005,05:01,1140.25,1140.25,1140.25,1140.25,0,1,1.00
10/04/2005,05:02,1140.00,1140.25,1140.00,1140.25,18,5,23.00
10/04/2005,05:03,1140.25,1140.25,1140.00,1140.25,67,27,94.00
10/04/2005,05:04,1140.25,1140.25,1140.25,1140.25,1,0,1.00
10/04/2005,05:05,1140.25,1140.25,1140.25,1140.25,2,0,2.00
10/04/2005,05:06,1140.25,1140.25,1140.25,1140.25,5,0,5.00
10/04/2005,05:07,1140.50,1140.75,1140.50,1140.75,133,28,161.00
10/04/2005,05:08,1140.75,1141.00,1140.75,1141.00,134,0,134.00
10/04/2005,05:09,1141.00,1141.00,1140.75,1140.75,1,67,68.00
10/04/2005,05:10,1140.75,1140.75,1140.50,1140.75,1,33,34.00
10/04/2005,05:11,1140.75,1140.75,1140.75,1140.75,6,0,6.00
10/04/2005,05:12,1140.75,1140.75,1140.50,1140.75,103,10,113.00
10/04/2005,05:13,1140.75,1140.75,1140.75,1140.75,17,0,17.00
10/04/2005,05:14,1140.75,1140.75,1140.75,1140.75,92,0,92.00
10/04/2005,05:15,1140.75,1140.75,1140.75,1140.75,322,0,322.00
10/04/2005,05:16,1140.75,1140.75,1140.50,1140.50,35,14,49.00
10/04/2005,05:17,1140.50,1140.50,1140.50,1140.50,0,1,1.00
10/04/2005,05:18,1140.50,1140.50,1140.50,1140.50,0,4,4.00
10/04/2005,05:19,1140.50,1140.50,1140.50,1140.50,0,2,2.00
10/04/2005,05:21,1140.75,1140.75,1140.75,1140.75,29,0,29.00
10/04/2005,05:22,1140.75,1140.75,1140.75,1140.75,34,0,34.00
10/04/2005,05:23,1140.75,1140.75,1140.75,1140.75,30,0,30.00
10/04/2005,05:25,1140.50,1140.75,1140.50,1140.75,19,1,20.00
10/04/2005,05:26,1140.75,1140.75,1140.75,1140.75,2,0,2.00
10/04/2005,05:27,1140.75,1140.75,1140.50,1140.75,14,1,15.00
10/04/2005,05:28,1140.75,1140.75,1140.50,1140.75,17,2,19.00
10/04/2005,05:29,1140.75,1140.75,1140.75,1140.75,7,0,7.00
10/04/2005,05:30,1140.75,1140.75,1140.75,1140.75,1,0,1.00
10/04/2005,05:32,1140.50,1140.50,1140.50,1140.50,0,2,2.00
10/04/2005,05:33,1140.50,1140.50,1140.50,1140.50,0,1,1.00
10/04/2005,05:34,1140.50,1140.50,1140.50,1140.50,0,6,6.00
10/04/2005,05:35,1140.50,1140.50,1140.50,1140.50,0,41,41.00
10/04/2005,05:36,1140.50,1140.50,1140.50,1140.50,0,15,15.00
10/04/2005,05:38,1140.50,1140.50,1140.50,1140.50,0,127,127.00
10/04/2005,05:39,1140.50,1140.50,1140.50,1140.50,0,4,4.00
10/04/2005,05:40,1140.50,1140.75,1140.50,1140.75,3,34,37.00
10/04/2005,05:41,1140.75,1140.75,1140.75,1140.75,2,0,2.00
10/04/2005,05:44,1140.75,1140.75,1140.75,1140.75,1,0,1.00
10/04/2005,05:46,1140.75,1140.75,1140.50,1140.50,1,1,2.00
10/04/2005,05:47,1140.50,1140.50,1140.50,1140.50,0,22,22.00
10/04/2005,05:48,1140.75,1140.75,1140.75,1140.75,1,0,1.00
10/04/2005,05:50,1140.75,1140.75,1140.75,1140.75,157,0,157.00
10/04/2005,05:51,1141.00,1141.00,1141.00,1141.00,10,0,10.00
10/04/2005,05:52,1141.00,1141.25,1141.00,1141.00,262,70,332.00
10/04/2005,05:53,1141.00,1141.00,1140.75,1140.75,0,13,13.00
10/04/2005,05:54,1141.00,1141.00,1140.75,1140.75,4,114,118.00
10/04/2005,05:55,1140.75,1140.75,1140.50,1140.50,0,5,5.00
10/04/2005,05:56,1140.75,1140.75,1140.75,1140.75,4,0,4.00
10/04/2005,05:57,1140.50,1140.50,1140.50,1140.50,0,117,117.00
10/04/2005,05:58,1140.50,1140.50,1140.50,1140.50,0,26,26.00
10/04/2005,05:59,1140.50,1140.50,1140.50,1140.50,0,56,56.00
10/04/2005,06:00,1140.50,1140.50,1140.25,1140.50,29,104,133.00
10/04/2005,06:02,1140.50,1140.50,1140.50,1140.50,1,0,1.00
10/04/2005,06:03,1140.50,1140.50,1140.50,1140.50,1,0,1.00
10/04/2005,06:04,1140.75,1140.75,1140.50,1140.50,3,31,34.00
10/04/2005,06:05,1140.75,1140.75,1140.50,1140.50,20,46,66.00
10/04/2005,06:06,1140.50,1140.50,1140.50,1140.50,0,1,1.00
10/04/2005,06:07,1140.75,1140.75,1140.75,1140.75,2,0,2.00
10/04/2005,06:09,1140.75,1140.75,1140.75,1140.75,10,0,10.00
10/04/2005,06:11,1140.50,1140.75,1140.50,1140.75,101,76,177.00
10/04/2005,06:12,1140.75,1140.75,1140.75,1140.75,100,0,100.00
10/04/2005,06:13,1140.75,1140.75,1140.50,1140.50,1,6,7.00
10/04/2005,06:14,1140.50,1140.50,1140.50,1140.50,0,1,1.00
10/04/2005,06:15,1140.75,1140.75,1140.50,1140.50,2,208,210.00
10/04/2005,06:16,1140.50,1140.50,1140.25,1140.25,0,5,5.00
10/04/2005,06:17,1140.25,1140.50,1140.25,1140.50,105,1,106.00
10/04/2005,06:18,1140.25,1140.50,1140.25,1140.25,2,2,4.00
10/04/2005,06:19,1140.50,1140.50,1140.50,1140.50,63,0,63.00
10/04/2005,06:21,1140.25,1140.50,1140.25,1140.50,395,14,409.00
10/04/2005,06:22,1140.50,1140.50,1140.50,1140.50,5,0,5.00
10/04/2005,06:23,1140.50,1140.75,1140.50,1140.50,147,6,153.00
10/04/2005,06:24,1140.50,1140.50,1140.50,1140.50,0,2,2.00
10/04/2005,06:25,1140.25,1140.25,1140.25,1140.25,0,1,1.00
10/04/2005,06:26,1140.25,1140.25,1140.25,1140.25,0,3,3.00
10/04/2005,06:27,1140.25,1140.25,1140.25,1140.25,0,1,1.00
10/04/2005,06:28,1140.50,1140.50,1140.25,1140.25,2,1,3.00
10/04/2005,06:29,1140.50,1140.50,1140.25,1140.25,4,1,5.00
10/04/2005,06:30,1140.25,1140.25,1140.25,1140.25,0,1,1.00
10/04/2005,06:31,1140.25,1140.25,1140.25,1140.25,0,2,2.00
10/04/2005,06:33,1140.25,1140.25,1140.25,1140.25,0,4,4.00
10/04/2005,06:34,1140.25,1140.25,1140.25,1140.25,0,1,1.00
10/04/2005,06:35,1140.50,1140.50,1140.00,1140.25,134,459,593.00
10/04/2005,06:36,1140.00,1140.00,1140.00,1140.00,0,6,6.00
10/04/2005,06:37,1140.00,1140.00,1140.00,1140.00,0,3,3.00
10/04/2005,06:38,1140.25,1140.25,1140.00,1140.00,1,1,2.00
10/04/2005,06:39,1140.25,1140.50,1140.00,1140.25,110,179,289.00
10/04/2005,06:40,1140.25,1140.25,1140.25,1140.25,10,0,10.00
10/04/2005,06:41,1140.25,1140.25,1140.25,1140.25,2,0,2.00
10/04/2005,06:42,1140.50,1140.50,1140.50,1140.50,3,0,3.00
10/04/2005,06:43,1140.50,1140.50,1140.50,1140.50,200,0,200.00
10/04/2005,06:44,1140.50,1140.50,1140.25,1140.25,15,2,17.00
10/04/2005,06:45,1140.25,1140.50,1140.25,1140.50,7,6,13.00
10/04/2005,06:46,1140.25,1140.25,1140.25,1140.25,0,18,18.00
10/04/2005,06:48,1140.50,1140.50,1140.50,1140.50,103,0,103.00
10/04/2005,06:49,1140.25,1140.25,1140.25,1140.25,0,30,30.00
10/04/2005,06:50,1140.25,1140.25,1140.25,1140.25,0,9,9.00
10/04/2005,06:52,1140.25,1140.25,1140.25,1140.25,0,2,2.00
10/04/2005,06:53,1140.50,1140.50,1140.25,1140.25,2,60,62.00
10/04/2005,06:54,1140.25,1140.25,1140.00,1140.00,0,132,132.00
10/04/2005,06:56,1140.00,1140.00,1140.00,1140.00,0,1,1.00
10/04/2005,06:57,1140.00,1140.00,1140.00,1140.00,0,1,1.00
10/04/2005,06:58,1140.00,1140.25,1140.00,1140.25,1,25,26.00
10/04/2005,06:59,1140.25,1140.25,1139.75,1139.75,101,389,490.00
10/04/2005,07:00,1139.75,1139.75,1139.75,1139.75,0,87,87.00
10/04/2005,07:01,1140.00,1140.00,1139.75,1139.75,3,1,4.00
10/04/2005,07:02,1139.75,1140.00,1139.75,1140.00,307,1,308.00
10/04/2005,07:03,1140.00,1140.25,1140.00,1140.25,52,0,52.00
10/04/2005,07:04,1140.25,1140.25,1140.00,1140.25,26,50,76.00
10/04/2005,07:05,1140.25,1140.25,1140.25,1140.25,335,0,335.00
10/04/2005,07:06,1140.25,1140.25,1140.25,1140.25,184,0,184.00
10/04/2005,07:07,1140.25,1140.25,1140.00,1140.00,2,5,7.00
10/04/2005,07:08,1140.00,1140.25,1140.00,1140.25,196,2,198.00
10/04/2005,07:09,1140.25,1140.25,1140.25,1140.25,15,0,15.00
10/04/2005,07:10,1140.25,1140.25,1140.25,1140.25,92,0,92.00
10/04/2005,07:11,1140.25,1140.50,1140.25,1140.25,37,1,38.00
10/04/2005,07:12,1140.25,1140.25,1140.25,1140.25,0,69,69.00
10/04/2005,07:13,1140.00,1140.25,1140.00,1140.25,8,1,9.00
10/04/2005,07:14,1140.25,1140.25,1140.00,1140.00,2,104,106.00
10/04/2005,07:15,1140.00,1140.00,1140.00,1140.00,0,157,157.00
10/04/2005,07:16,1139.75,1140.00,1139.75,1139.75,3,3,6.00
10/04/2005,07:17,1139.75,1139.75,1139.75,1139.75,0,154,154.00
10/04/2005,07:18,1139.75,1139.75,1139.50,1139.75,8,278,286.00
10/04/2005,07:19,1139.75,1139.75,1139.75,1139.75,61,0,61.00
10/04/2005,07:20,1139.75,1139.75,1139.75,1139.75,1,0,1.00
10/04/2005,07:21,1139.50,1139.50,1139.50,1139.50,0,676,676.00
10/04/2005,07:22,1139.50,1139.50,1139.50,1139.50,0,442,442.00
10/04/2005,07:23,1139.50,1139.75,1139.25,1139.25,2,607,609.00
10/04/2005,07:24,1139.50,1139.50,1139.25,1139.50,363,2,365.00
10/04/2005,07:25,1139.50,1139.50,1139.50,1139.50,152,0,152.00
10/04/2005,07:26,1139.50,1139.50,1139.50,1139.50,33,0,33.00
10/04/2005,07:27,1139.50,1139.75,1139.50,1139.75,52,0,52.00
10/04/2005,07:28,1139.50,1139.50,1139.50,1139.50,0,15,15.00
10/04/2005,07:30,1139.50,1140.00,1139.50,1139.75,502,53,555.00
10/04/2005,07:31,1139.75,1139.75,1139.75,1139.75,0,85,85.00
10/04/2005,07:32,1139.75,1139.75,1139.50,1139.50,3,9,12.00
10/04/2005,07:33,1139.75,1139.75,1139.50,1139.50,32,21,53.00
10/04/2005,07:34,1139.50,1139.50,1139.50,1139.50,0,2,2.00
10/04/2005,07:35,1139.50,1139.75,1139.50,1139.50,2,2,4.00
10/04/2005,07:36,1139.50,1139.50,1139.50,1139.50,0,34,34.00
10/04/2005,07:37,1139.50,1139.75,1139.50,1139.75,277,6,283.00
10/04/2005,07:38,1139.75,1139.75,1139.50,1139.75,57,3,60.00
10/04/2005,07:40,1139.75,1139.75,1139.75,1139.75,2,0,2.00
10/04/2005,07:41,1139.50,1139.50,1139.50,1139.50,0,11,11.00
10/04/2005,07:42,1139.75,1139.75,1139.75,1139.75,1,0,1.00
10/04/2005,07:43,1139.50,1139.50,1139.50,1139.50,0,1,1.00
10/04/2005,07:44,1139.75,1139.75,1139.75,1139.75,127,0,127.00
10/04/2005,07:45,1139.75,1139.75,1139.75,1139.75,6,0,6.00
10/04/2005,07:46,1139.75,1139.75,1139.50,1139.50,1,6,7.00
10/04/2005,07:47,1139.50,1139.50,1139.50,1139.50,0,3,3.00
10/04/2005,07:48,1139.75,1139.75,1139.50,1139.50,1,1,2.00
10/04/2005,07:49,1139.50,1139.50,1139.50,1139.50,0,1,1.00
10/04/2005,07:50,1139.50,1139.50,1139.50,1139.50,0,134,134.00
10/04/2005,07:51,1139.75,1139.75,1139.75,1139.75,15,0,15.00
10/04/2005,07:52,1139.50,1139.75,1139.50,1139.50,2,16,18.00
10/04/2005,07:53,1139.50,1139.50,1139.50,1139.50,0,9,9.00
10/04/2005,07:54,1139.75,1139.75,1139.50,1139.50,255,100,355.00
10/04/2005,07:55,1139.50,1139.75,1139.50,1139.75,3,88,91.00
10/04/2005,07:56,1139.75,1139.75,1139.75,1139.75,1,0,1.00
10/04/2005,07:57,1139.75,1140.00,1139.75,1139.75,224,6,230.00
10/04/2005,07:58,1139.75,1140.00,1139.75,1139.75,4,122,126.00
10/04/2005,07:59,1139.75,1139.75,1139.75,1139.75,0,1,1.00
10/04/2005,08:00,1139.75,1139.75,1139.75,1139.75,0,11,11.00
10/04/2005,08:01,1139.75,1139.75,1139.50,1139.75,5,7,12.00
10/04/2005,08:02,1139.75,1139.75,1139.75,1139.75,40,0,40.00
10/04/2005,08:03,1139.75,1139.75,1139.50,1139.50,60,11,71.00
10/04/2005,08:04,1139.75,1140.00,1139.50,1140.00,220,1,221.00
10/04/2005,08:05,1140.00,1140.00,1139.75,1139.75,22,28,50.00
10/04/2005,08:06,1140.00,1140.00,1139.75,1140.00,44,11,55.00
10/04/2005,08:07,1139.75,1139.75,1139.75,1139.75,0,59,59.00
10/04/2005,08:08,1140.00,1140.00,1139.75,1140.00,13,11,24.00
10/04/2005,08:09,1139.75,1140.00,1139.75,1139.75,11,422,433.00
10/04/2005,08:10,1139.75,1139.75,1139.75,1139.75,0,237,237.00
10/04/2005,08:11,1140.00,1140.00,1139.75,1139.75,3,52,55.00
10/04/2005,08:12,1139.75,1140.00,1139.75,1139.75,8,9,17.00
10/04/2005,08:13,1140.00,1140.00,1139.75,1139.75,13,235,248.00
10/04/2005,08:14,1139.75,1140.00,1139.75,1140.00,6,120,126.00
10/04/2005,08:15,1139.75,1139.75,1139.75,1139.75,0,37,37.00
10/04/2005,08:16,1140.00,1140.00,1140.00,1140.00,989,0,989.00
10/04/2005,08:17,1140.00,1140.25,1139.75,1139.75,25,31,56.00
10/04/2005,08:18,1140.00,1140.00,1139.75,1140.00,281,1,282.00
10/04/2005,08:19,1139.75,1140.00,1139.75,1140.00,162,3,165.00
10/04/2005,08:20,1139.75,1139.75,1139.75,1139.75,0,10,10.00
10/04/2005,08:21,1139.75,1140.00,1139.75,1140.00,2,12,14.00
10/04/2005,08:22,1140.00,1140.00,1140.00,1140.00,93,0,93.00
10/04/2005,08:23,1140.00,1140.00,1139.75,1140.00,84,158,242.00
10/04/2005,08:24,1140.00,1140.00,1139.75,1140.00,105,75,180.00
10/04/2005,08:25,1139.75,1140.00,1139.75,1139.75,19,10,29.00
10/04/2005,08:26,1139.75,1140.00,1139.75,1140.00,1,25,26.00
10/04/2005,08:27,1139.75,1140.00,1139.50,1139.75,126,406,532.00
10/04/2005,08:28,1140.00,1140.25,1140.00,1140.00,365,56,421.00
10/04/2005,08:29,1140.25,1140.25,1140.00,1140.00,127,184,311.00
10/04/2005,08:30,1140.00,1140.25,1139.75,1140.00,536,432,968.00
10/04/2005,08:31,1140.25,1140.75,1140.00,1140.25,2879,1469,4348.00
10/04/2005,08:32,1140.25,1141.00,1140.25,1141.00,1655,588,2243.00
10/04/2005,08:33,1141.00,1141.00,1140.50,1140.75,807,917,1724.00
10/04/2005,08:34,1141.00,1141.25,1140.50,1140.75,837,1567,2404.00
10/04/2005,08:35,1140.50,1140.75,1140.25,1140.50,500,2170,2670.00
10/04/2005,08:36,1140.50,1140.50,1140.00,1140.25,631,1423,2054.00
10/04/2005,08:37,1140.25,1140.50,1140.00,1140.00,41,1017,1058.00
10/04/2005,08:38,1140.00,1140.00,1139.75,1139.75,139,1388,1527.00
10/04/2005,08:39,1140.00,1140.00,1139.50,1139.75,884,1269,2153.00
10/04/2005,08:40,1140.00,1140.00,1139.25,1139.25,578,1628,2206.00
10/04/2005,08:41,1139.25,1139.75,1139.00,1139.00,1186,2044,3230.00
10/04/2005,08:42,1139.00,1139.25,1138.75,1139.00,792,1270,2062.00
10/04/2005,08:43,1139.00,1139.25,1138.50,1138.50,1519,2344,3863.00
10/04/2005,08:44,1138.75,1139.00,1138.00,1138.25,1343,2623,3966.00
10/04/2005,08:45,1138.00,1138.75,1138.00,1138.75,1575,951,2526.00
10/04/2005,08:46,1138.50,1138.75,1138.00,1138.25,584,947,1531.00
10/04/2005,08:47,1138.25,1138.75,1138.00,1138.75,1401,460,1861.00
10/04/2005,08:48,1138.50,1139.00,1138.50,1138.75,861,1080,1941.00
10/04/2005,08:49,1139.00,1139.00,1138.25,1138.75,699,2038,2737.00
10/04/2005,08:50,1138.50,1138.75,1138.25,1138.50,816,886,1702.00
10/04/2005,08:51,1138.25,1138.50,1137.75,1137.75,4828,3213,8041.00
10/04/2005,08:52,1137.75,1138.00,1137.75,1138.00,958,114,1072.00
10/04/2005,08:53,1138.00,1138.25,1137.75,1138.00,1755,751,2506.00
10/04/2005,08:54,1138.00,1138.75,1137.75,1138.25,2167,1463,3630.00
10/04/2005,08:55,1138.25,1138.50,1138.25,1138.50,222,359,581.00
10/04/2005,08:56,1138.50,1138.50,1137.75,1138.25,873,1048,1921.00
10/04/2005,08:57,1138.25,1138.75,1138.25,1138.50,1446,496,1942.00
10/04/2005,08:58,1138.50,1138.50,1137.50,1137.75,900,3047,3947.00
10/04/2005,08:59,1137.75,1138.00,1137.50,1137.75,180,732,912.00
10/04/2005,09:00,1137.75,1137.75,1137.00,1137.25,655,3413,4068.00
10/04/2005,09:01,1137.25,1138.75,1137.00,1138.00,4459,2595,7054.00
10/04/2005,09:02,1138.25,1138.50,1137.50,1137.50,963,1418,2381.00
10/04/2005,09:03,1137.75,1138.00,1137.50,1137.75,984,668,1652.00
10/04/2005,09:04,1138.00,1138.25,1137.75,1137.75,423,324,747.00
10/04/2005,09:05,1137.75,1138.25,1137.50,1137.75,1224,744,1968.00
10/04/2005,09:06,1138.00,1138.25,1137.25,1137.50,1395,1700,3095.00
10/04/2005,09:07,1137.50,1138.00,1137.00,1138.00,3274,1464,4738.00
10/04/2005,09:08,1138.00,1138.50,1137.75,1138.50,1459,795,2254.00
10/04/2005,09:09,1138.25,1139.00,1138.00,1138.75,4075,1140,5215.00
10/04/2005,09:10,1138.75,1139.25,1138.50,1139.00,2545,937,3482.00
10/04/2005,09:11,1139.00,1139.75,1138.75,1139.25,2521,1081,3602.00
10/04/2005,09:12,1139.50,1140.00,1139.25,1139.50,4067,1218,5285.00
10/04/2005,09:13,1139.25,1140.00,1139.25,1139.75,2342,1967,4309.00
10/04/2005,09:14,1139.75,1140.50,1139.75,1140.25,3324,1235,4559.00
10/04/2005,09:15,1140.50,1141.00,1140.00,1140.50,4850,3399,8249.00
10/04/2005,09:16,1140.75,1141.75,1140.50,1141.50,8091,2159,10250.00
10/04/2005,09:17,1141.50,1142.50,1141.50,1142.00,6781,4281,11062.00
10/04/2005,09:18,1142.25,1142.50,1141.75,1142.00,4111,2342,6453.00
10/04/2005,09:19,1142.25,1142.25,1141.50,1141.75,2020,2851,4871.00
10/04/2005,09:20,1141.75,1142.00,1141.25,1141.50,63,2166,2229.00
10/04/2005,09:21,1141.50,1141.75,1141.25,1141.75,1220,743,1963.00
10/04/2005,09:22,1141.50,1141.75,1141.25,1141.50,1049,786,1835.00
10/04/2005,09:23,1141.75,1142.00,1141.50,1141.75,969,911,1880.00
10/04/2005,09:24,1142.00,1142.25,1141.25,1141.50,1248,1979,3227.00
10/04/2005,09:25,1141.50,1141.75,1141.25,1141.50,634,901,1535.00
10/04/2005,09:26,1141.25,1142.00,1141.25,1141.75,1013,1122,2135.00
10/04/2005,09:27,1141.75,1142.25,1141.50,1142.25,3208,148,3356.00
10/04/2005,09:28,1142.25,1142.25,1141.50,1141.75,583,2485,3068.00
10/04/2005,09:29,1141.75,1141.75,1141.25,1141.75,672,416,1088.00
10/04/2005,09:30,1141.50,1141.75,1141.25,1141.25,837,1358,2195.00
10/04/2005,09:31,1141.50,1141.50,1140.50,1140.50,1466,5282,6748.00
10/04/2005,09:32,1140.50,1141.00,1140.50,1140.50,1267,561,1828.00
10/04/2005,09:33,1140.75,1140.75,1140.00,1140.00,384,2126,2510.00
10/04/2005,09:34,1140.00,1140.50,1139.75,1140.25,2833,3152,5985.00
10/04/2005,09:35,1140.25,1140.25,1140.00,1140.25,251,1162,1413.00
10/04/2005,09:36,1140.25,1140.25,1139.75,1140.25,1686,430,2116.00
10/04/2005,09:37,1140.25,1140.50,1140.00,1140.00,1041,1207,2248.00
10/04/2005,09:38,1140.00,1140.25,1139.75,1139.75,283,131,414.00
10/04/2005,09:39,1140.00,1140.00,1139.50,1139.75,805,1637,2442.00
10/04/2005,09:40,1140.00,1140.25,1139.75,1140.00,1142,9,1151.00
10/04/2005,09:41,1140.25,1140.50,1140.00,1140.25,452,366,818.00
10/04/2005,09:42,1140.25,1140.50,1139.75,1139.75,165,1097,1262.00
10/04/2005,09:43,1140.00,1140.25,1139.75,1140.00,1402,441,1843.00
10/04/2005,09:44,1140.00,1140.25,1140.00,1140.00,801,13,814.00
10/04/2005,09:45,1140.00,1140.50,1139.75,1140.50,287,577,864.00
10/04/2005,09:46,1140.50,1140.50,1140.00,1140.25,785,354,1139.00
10/04/2005,09:47,1140.00,1140.25,1140.00,1140.00,128,40,168.00
10/04/2005,09:48,1140.00,1140.75,1140.00,1140.50,1019,386,1405.00
10/04/2005,09:49,1140.25,1140.50,1140.25,1140.25,84,61,145.00
10/04/2005,09:50,1140.50,1140.50,1140.00,1140.00,52,350,402.00
10/04/2005,09:51,1140.00,1140.25,1139.50,1139.50,1069,2040,3109.00
10/04/2005,09:52,1139.50,1140.25,1139.50,1140.00,922,282,1204.00
10/04/2005,09:53,1140.00,1140.00,1139.75,1139.75,200,21,221.00
10/04/2005,09:54,1139.75,1140.50,1139.75,1140.50,1167,141,1308.00
10/04/2005,09:55,1140.25,1140.75,1140.00,1140.50,861,350,1211.00
10/04/2005,09:56,1140.75,1141.00,1140.50,1140.50,686,370,1056.00
10/04/2005,09:57,1140.75,1140.75,1140.25,1140.75,575,676,1251.00
10/04/2005,09:58,1140.75,1141.00,1140.50,1140.75,706,649,1355.00
10/04/2005,09:59,1140.75,1141.50,1140.75,1141.00,2338,613,2951.00
10/04/2005,10:00,1141.00,1141.50,1140.75,1141.00,2128,466,2594.00
10/04/2005,10:01,1141.00,1141.50,1140.75,1141.00,1915,639,2554.00
10/04/2005,10:02,1141.00,1141.00,1140.50,1140.75,265,944,1209.00
10/04/2005,10:03,1140.75,1141.00,1140.50,1140.75,146,419,565.00
10/04/2005,10:04,1140.75,1141.00,1140.25,1140.25,155,1020,1175.00
10/04/2005,10:05,1140.25,1140.50,1140.25,1140.25,253,825,1078.00
10/04/2005,10:06,1140.00,1140.50,1140.00,1140.00,608,261,869.00
10/04/2005,10:07,1140.00,1140.25,1139.75,1140.00,957,1557,2514.00
10/04/2005,10:08,1140.25,1140.75,1139.75,1140.50,1121,360,1481.00
10/04/2005,10:09,1140.50,1140.50,1139.50,1139.75,210,1915,2125.00
10/04/2005,10:10,1139.75,1140.00,1139.50,1139.50,218,328,546.00
10/04/2005,10:11,1139.50,1140.00,1139.50,1139.75,672,338,1010.00
10/04/2005,10:12,1139.75,1140.25,1139.50,1140.00,816,424,1240.00
10/04/2005,10:13,1140.25,1140.50,1140.00,1140.25,278,154,432.00
10/04/2005,10:14,1140.00,1140.50,1139.75,1139.75,337,619,956.00
10/04/2005,10:15,1139.75,1140.00,1139.75,1139.75,320,163,483.00
10/04/2005,10:16,1139.75,1140.50,1139.25,1139.50,1210,2494,3704.00
10/04/2005,10:17,1139.25,1139.75,1139.25,1139.50,1276,683,1959.00
10/04/2005,10:18,1139.50,1139.75,1139.25,1139.25,630,309,939.00
10/04/2005,10:19,1139.25,1139.50,1139.00,1139.00,1501,2071,3572.00
10/04/2005,10:20,1139.25,1139.50,1139.00,1139.50,1353,176,1529.00
10/04/2005,10:21,1139.50,1139.50,1139.00,1139.00,245,911,1156.00
10/04/2005,10:22,1139.00,1139.25,1138.50,1138.75,186,2546,2732.00
10/04/2005,10:23,1138.75,1138.75,1138.25,1138.50,1164,1312,2476.00
10/04/2005,10:24,1138.50,1139.00,1138.50,1138.50,1068,794,1862.00
10/04/2005,10:25,1138.50,1139.00,1138.50,1138.75,492,768,1260.00
10/04/2005,10:26,1138.75,1139.25,1138.75,1139.00,853,327,1180.00
10/04/2005,10:27,1139.00,1139.25,1138.75,1139.00,807,484,1291.00
10/04/2005,10:28,1139.00,1139.50,1138.75,1139.50,770,187,957.00
10/04/2005,10:29,1139.50,1139.75,1139.00,1139.75,1563,344,1907.00
10/04/2005,10:30,1139.75,1140.25,1139.75,1140.00,2953,1641,4594.00
10/04/2005,10:31,1140.25,1140.25,1139.75,1140.00,1683,677,2360.00
10/04/2005,10:32,1140.00,1140.75,1139.75,1140.75,1798,376,2174.00
10/04/2005,10:33,1140.75,1141.00,1140.25,1140.50,2284,1326,3610.00
10/04/2005,10:34,1140.50,1140.75,1140.25,1140.75,782,1314,2096.00
10/04/2005,10:35,1140.50,1140.75,1140.25,1140.50,168,1003,1171.00
10/04/2005,10:36,1140.25,1140.50,1140.00,1140.25,179,654,833.00
10/04/2005,10:37,1140.25,1140.75,1140.25,1140.50,723,377,1100.00
10/04/2005,10:38,1140.75,1140.75,1140.25,1140.75,161,422,583.00
10/04/2005,10:39,1140.50,1141.00,1140.50,1140.75,1115,605,1720.00
10/04/2005,10:40,1140.75,1141.25,1140.75,1141.00,2221,1850,4071.00
10/04/2005,10:41,1141.00,1141.25,1140.75,1140.75,562,575,1137.00
10/04/2005,10:42,1140.75,1141.25,1140.50,1141.00,722,612,1334.00
10/04/2005,10:43,1141.00,1141.50,1140.75,1140.75,1028,444,1472.00
10/04/2005,10:44,1141.00,1141.00,1140.25,1140.25,17,1663,1680.00
10/04/2005,10:45,1140.25,1141.00,1140.25,1140.75,1344,214,1558.00
10/04/2005,10:46,1141.00,1141.00,1140.50,1140.75,590,991,1581.00
10/04/2005,10:47,1140.75,1141.00,1140.25,1140.50,743,1291,2034.00
10/04/2005,10:48,1140.50,1140.50,1140.00,1140.50,486,1288,1774.00
10/04/2005,10:49,1140.50,1140.50,1140.25,1140.25,72,432,504.00
10/04/2005,10:50,1140.50,1140.75,1140.25,1140.50,922,486,1408.00
10/04/2005,10:51,1140.50,1140.75,1140.25,1140.50,309,150,459.00
10/04/2005,10:52,1140.50,1140.75,1140.25,1140.50,421,201,622.00
10/04/2005,10:53,1140.50,1140.75,1140.25,1140.25,230,131,361.00
10/04/2005,10:54,1140.25,1140.50,1140.00,1140.50,506,850,1356.00
10/04/2005,10:55,1140.25,1140.25,1139.75,1140.00,153,1373,1526.00
10/04/2005,10:56,1140.00,1140.50,1140.00,1140.50,342,42,384.00
10/04/2005,10:57,1140.50,1140.75,1140.50,1140.75,911,281,1192.00
10/04/2005,10:58,1140.75,1141.25,1140.75,1141.25,2533,359,2892.00
10/04/2005,10:59,1141.25,1141.25,1140.75,1141.25,838,558,1396.00
10/04/2005,11:00,1141.25,1142.00,1141.00,1141.75,2740,1935,4675.00
10/04/2005,11:01,1141.75,1141.75,1141.25,1141.50,1092,549,1641.00
10/04/2005,11:02,1141.50,1141.75,1141.00,1141.25,1640,1061,2701.00
10/04/2005,11:03,1141.25,1141.50,1141.00,1141.25,317,833,1150.00
10/04/2005,11:04,1141.25,1141.25,1141.00,1141.00,238,222,460.00
10/04/2005,11:05,1141.25,1141.25,1140.75,1141.00,605,444,1049.00
10/04/2005,11:06,1141.00,1141.00,1141.00,1141.00,348,0,348.00
10/04/2005,11:07,1141.00,1141.00,1140.75,1140.75,176,281,457.00
10/04/2005,11:08,1141.00,1141.00,1140.50,1140.75,395,530,925.00
10/04/2005,11:09,1140.75,1141.00,1140.50,1140.75,826,342,1168.00
10/04/2005,11:10,1141.00,1141.00,1140.50,1140.50,1085,473,1558.00
10/04/2005,11:11,1140.50,1140.75,1140.25,1140.25,310,1328,1638.00
10/04/2005,11:12,1140.50,1141.00,1140.00,1140.75,1810,894,2704.00
10/04/2005,11:13,1140.75,1141.25,1140.50,1141.25,1283,660,1943.00
10/04/2005,11:14,1141.25,1141.50,1140.75,1141.25,958,580,1538.00
10/04/2005,11:15,1141.00,1141.25,1140.75,1141.00,235,142,377.00
10/04/2005,11:16,1141.25,1141.25,1140.75,1141.00,35,85,120.00
10/04/2005,11:17,1140.75,1141.25,1140.75,1141.25,209,46,255.00
10/04/2005,11:18,1141.25,1141.25,1141.00,1141.00,31,428,459.00
10/04/2005,11:19,1140.75,1141.25,1140.75,1141.00,228,317,545.00
10/04/2005,11:20,1141.00,1141.00,1140.50,1140.75,537,749,1286.00
10/04/2005,11:21,1141.00,1141.00,1140.50,1140.50,20,438,458.00
10/04/2005,11:22,1140.50,1140.75,1140.50,1140.75,48,532,580.00
10/04/2005,11:23,1140.75,1141.25,1140.75,1141.25,1124,86,1210.00
10/04/2005,11:24,1141.00,1141.25,1140.50,1140.75,51,580,631.00
10/04/2005,11:25,1140.75,1141.00,1140.75,1140.75,181,54,235.00
10/04/2005,11:26,1140.75,1141.00,1140.50,1140.75,30,178,208.00
10/04/2005,11:27,1140.75,1141.00,1140.75,1140.75,196,59,255.00
10/04/2005,11:28,1140.75,1141.00,1140.75,1140.75,42,87,129.00
10/04/2005,11:29,1140.75,1140.75,1140.25,1140.50,179,793,972.00
10/04/2005,11:30,1140.50,1141.25,1140.50,1141.25,1676,223,1899.00
10/04/2005,11:31,1141.25,1141.25,1141.00,1141.25,305,221,526.00
10/04/2005,11:32,1141.25,1141.25,1140.75,1140.75,52,244,296.00
10/04/2005,11:33,1140.75,1141.00,1140.25,1140.50,59,1070,1129.00
10/04/2005,11:34,1140.50,1140.75,1140.25,1140.75,424,12,436.00
10/04/2005,11:35,1140.75,1140.75,1140.50,1140.75,323,27,350.00
10/04/2005,11:36,1140.75,1141.00,1140.25,1140.25,396,473,869.00
10/04/2005,11:37,1140.25,1140.75,1140.25,1140.25,165,209,374.00
10/04/2005,11:38,1140.50,1140.50,1139.75,1140.25,806,1602,2408.00
10/04/2005,11:39,1140.00,1140.25,1139.75,1140.25,370,759,1129.00
10/04/2005,11:40,1140.25,1140.25,1140.00,1140.25,54,33,87.00
10/04/2005,11:41,1140.25,1140.25,1139.75,1140.25,766,311,1077.00
10/04/2005,11:42,1140.25,1140.50,1140.00,1140.25,387,183,570.00
10/04/2005,11:43,1140.50,1140.50,1140.00,1140.00,62,71,133.00
10/04/2005,11:44,1140.25,1140.75,1140.25,1140.50,822,209,1031.00
10/04/2005,11:45,1140.25,1140.50,1140.25,1140.50,22,258,280.00
10/04/2005,11:46,1140.50,1140.50,1140.00,1140.25,87,195,282.00
10/04/2005,11:47,1140.25,1140.50,1140.00,1140.25,228,107,335.00
10/04/2005,11:48,1140.25,1140.50,1140.25,1140.50,13,5,18.00
10/04/2005,11:49,1140.25,1140.50,1140.25,1140.50,17,18,35.00
10/04/2005,11:50,1140.50,1140.50,1140.25,1140.25,17,22,39.00
10/04/2005,11:51,1140.25,1140.75,1140.25,1140.25,399,242,641.00
10/04/2005,11:52,1140.50,1140.75,1140.25,1140.50,205,259,464.00
10/04/2005,11:53,1140.50,1140.75,1140.25,1140.25,57,202,259.00
10/04/2005,11:54,1140.25,1140.50,1140.00,1140.25,9,401,410.00
10/04/2005,11:55,1140.25,1140.25,1140.00,1140.00,35,12,47.00
10/04/2005,11:56,1140.25,1140.50,1140.00,1140.50,98,21,119.00
10/04/2005,11:57,1140.25,1140.50,1140.25,1140.50,2,189,191.00
10/04/2005,11:58,1140.25,1140.50,1140.00,1140.25,39,247,286.00
10/04/2005,11:59,1140.50,1140.50,1140.50,1140.50,227,0,227.00
10/04/2005,12:00,1140.50,1140.75,1140.25,1140.25,291,358,649.00
10/04/2005,12:01,1140.50,1140.50,1140.25,1140.50,198,33,231.00
10/04/2005,12:02,1140.50,1140.50,1140.25,1140.50,375,6,381.00
10/04/2005,12:03,1140.50,1140.75,1140.25,1140.50,113,63,176.00
10/04/2005,12:04,1140.50,1140.75,1140.50,1140.50,88,20,108.00
10/04/2005,12:05,1140.75,1141.25,1140.75,1141.00,1320,357,1677.00
10/04/2005,12:06,1141.00,1141.25,1140.75,1141.00,185,231,416.00
10/04/2005,12:07,1141.25,1141.25,1140.75,1140.75,11,211,222.00
10/04/2005,12:08,1141.00,1141.00,1140.75,1140.75,128,72,200.00
10/04/2005,12:09,1141.00,1141.25,1140.75,1140.75,217,256,473.00
10/04/2005,12:10,1140.75,1141.00,1140.75,1141.00,12,246,258.00
10/04/2005,12:11,1141.00,1141.00,1140.75,1141.00,30,29,59.00
10/04/2005,12:12,1141.00,1141.00,1140.75,1140.75,49,140,189.00
10/04/2005,12:13,1140.75,1140.75,1140.50,1140.50,11,80,91.00
10/04/2005,12:14,1140.75,1140.75,1140.25,1140.50,274,777,1051.00
10/04/2005,12:15,1140.50,1140.75,1140.25,1140.50,440,28,468.00
10/04/2005,12:16,1140.50,1140.50,1140.25,1140.50,76,171,247.00
10/04/2005,12:17,1140.50,1140.75,1140.50,1140.50,8,35,43.00
10/04/2005,12:18,1140.50,1140.50,1140.25,1140.50,61,138,199.00
10/04/2005,12:19,1140.75,1141.25,1140.50,1141.00,1652,674,2326.00
10/04/2005,12:20,1141.00,1141.25,1140.75,1141.00,292,352,644.00
10/04/2005,12:21,1140.75,1141.00,1140.50,1141.00,152,291,443.00
10/04/2005,12:22,1141.00,1141.25,1140.75,1141.00,379,621,1000.00
10/04/2005,12:23,1141.00,1141.25,1140.75,1140.75,129,74,203.00
10/04/2005,12:24,1141.00,1141.00,1140.50,1141.00,422,287,709.00
10/04/2005,12:25,1141.00,1141.00,1140.50,1140.75,105,261,366.00
10/04/2005,12:26,1140.75,1141.00,1140.50,1140.75,323,261,584.00
10/04/2005,12:27,1140.75,1141.00,1140.75,1140.75,555,27,582.00
10/04/2005,12:28,1141.00,1141.00,1140.75,1140.75,130,13,143.00
10/04/2005,12:29,1141.00,1141.00,1140.75,1140.75,3,26,29.00
10/04/2005,12:30,1140.75,1141.00,1140.50,1140.50,21,244,265.00
10/04/2005,12:31,1140.75,1140.75,1140.50,1140.50,20,311,331.00
10/04/2005,12:32,1140.50,1140.75,1140.25,1140.50,254,309,563.00
10/04/2005,12:33,1140.75,1140.75,1140.25,1140.25,261,917,1178.00
10/04/2005,12:34,1140.25,1140.50,1139.75,1140.00,684,1286,1970.00
10/04/2005,12:35,1140.00,1140.25,1139.75,1139.75,140,710,850.00
10/04/2005,12:36,1139.75,1140.00,1139.25,1139.50,1678,3373,5051.00
10/04/2005,12:37,1139.50,1139.75,1139.25,1139.25,443,497,940.00
10/04/2005,12:38,1139.25,1140.00,1139.25,1139.75,1571,907,2478.00
10/04/2005,12:39,1140.00,1140.25,1139.75,1140.00,482,222,704.00
10/04/2005,12:40,1140.00,1140.25,1139.50,1139.75,438,390,828.00
10/04/2005,12:41,1139.75,1139.75,1139.25,1139.50,437,733,1170.00
10/04/2005,12:42,1139.50,1139.75,1139.00,1139.25,669,965,1634.00
10/04/2005,12:43,1139.25,1139.50,1139.00,1139.50,462,336,798.00
10/04/2005,12:44,1139.25,1139.50,1139.00,1139.25,149,392,541.00
10/04/2005,12:45,1139.25,1139.50,1139.25,1139.50,509,166,675.00
10/04/2005,12:46,1139.50,1139.75,1139.25,1139.75,428,77,505.00
10/04/2005,12:47,1139.75,1139.75,1139.00,1139.00,792,900,1692.00
10/04/2005,12:48,1139.00,1139.25,1138.75,1139.25,636,1348,1984.00
10/04/2005,12:49,1139.25,1139.25,1139.00,1139.25,69,59,128.00
10/04/2005,12:50,1139.00,1139.50,1138.75,1139.00,361,1283,1644.00
10/04/2005,12:51,1138.75,1139.00,1138.50,1138.75,510,1172,1682.00
10/04/2005,12:52,1138.75,1138.75,1137.75,1138.00,2231,3809,6040.00
10/04/2005,12:53,1138.00,1138.50,1137.75,1138.50,1019,520,1539.00
10/04/2005,12:54,1138.50,1138.50,1138.00,1138.50,416,437,853.00
10/04/2005,12:55,1138.50,1138.50,1137.75,1138.25,691,535,1226.00
10/04/2005,12:56,1138.25,1138.50,1137.75,1137.75,463,575,1038.00
10/04/2005,12:57,1137.75,1138.25,1137.50,1137.75,832,1830,2662.00
10/04/2005,12:58,1137.75,1138.00,1137.50,1137.75,313,974,1287.00
10/04/2005,12:59,1138.00,1138.25,1137.75,1138.25,827,67,894.00
10/04/2005,13:00,1138.25,1138.50,1137.75,1138.25,601,617,1218.00
10/04/2005,13:01,1138.25,1138.25,1137.50,1137.75,619,1371,1990.00
10/04/2005,13:02,1137.75,1138.00,1137.25,1137.50,996,3248,4244.00
10/04/2005,13:03,1137.50,1137.75,1137.00,1137.50,1389,2056,3445.00
10/04/2005,13:04,1137.50,1138.00,1137.50,1137.75,839,207,1046.00
10/04/2005,13:05,1137.75,1138.00,1137.75,1138.00,62,226,288.00
10/04/2005,13:06,1138.00,1138.25,1137.75,1138.25,2061,300,2361.00
10/04/2005,13:07,1138.25,1138.25,1137.75,1137.75,728,2383,3111.00
10/04/2005,13:08,1138.00,1138.50,1138.00,1138.25,884,406,1290.00
10/04/2005,13:09,1138.50,1138.50,1138.00,1138.25,417,1239,1656.00
10/04/2005,13:10,1138.25,1138.50,1138.00,1138.50,813,621,1434.00
10/04/2005,13:11,1138.50,1138.50,1138.25,1138.25,115,399,514.00
10/04/2005,13:12,1138.50,1138.50,1137.75,1137.75,113,1227,1340.00
10/04/2005,13:13,1137.75,1138.00,1137.75,1137.75,33,158,191.00
10/04/2005,13:14,1138.00,1138.25,1137.50,1138.00,847,751,1598.00
10/04/2005,13:15,1138.25,1138.25,1137.75,1138.00,484,771,1255.00
10/04/2005,13:16,1138.25,1138.25,1137.75,1138.00,146,268,414.00
10/04/2005,13:17,1138.00,1138.50,1138.00,1138.50,777,28,805.00
10/04/2005,13:18,1138.50,1138.75,1138.25,1138.25,816,1083,1899.00
10/04/2005,13:19,1138.25,1138.50,1138.25,1138.25,917,127,1044.00
10/04/2005,13:20,1138.50,1138.50,1138.25,1138.50,24,418,442.00
10/04/2005,13:21,1138.50,1138.50,1138.25,1138.50,74,32,106.00
10/04/2005,13:22,1138.25,1138.50,1138.00,1138.00,164,445,609.00
10/04/2005,13:23,1138.00,1138.00,1137.75,1137.75,10,1174,1184.00
10/04/2005,13:24,1137.75,1138.25,1137.75,1138.00,565,180,745.00
10/04/2005,13:25,1138.00,1138.00,1137.75,1137.75,89,780,869.00
10/04/2005,13:26,1137.75,1138.00,1137.25,1137.50,244,1335,1579.00
10/04/2005,13:27,1137.75,1137.75,1137.00,1137.25,788,1008,1796.00
10/04/2005,13:28,1137.25,1137.25,1135.00,1135.25,5065,13541,18606.00
10/04/2005,13:29,1135.00,1135.50,1134.00,1134.50,8380,8193,16573.00
10/04/2005,13:30,1134.50,1134.75,1134.00,1134.25,2338,3016,5354.00
10/04/2005,13:31,1134.25,1134.75,1134.25,1134.75,2196,479,2675.00
10/04/2005,13:32,1134.75,1135.00,1134.50,1134.75,1397,499,1896.00
10/04/2005,13:33,1134.75,1135.00,1133.75,1134.00,4032,3744,7776.00
10/04/2005,13:34,1133.75,1134.50,1133.75,1134.50,2145,772,2917.00
10/04/2005,13:35,1134.50,1134.50,1133.75,1134.00,929,1864,2793.00
10/04/2005,13:36,1134.00,1134.00,1132.25,1132.75,3783,11920,15703.00
10/04/2005,13:37,1132.75,1133.25,1132.25,1133.00,3494,2583,6077.00
10/04/2005,13:38,1132.75,1134.25,1132.75,1133.75,4000,1837,5837.00
10/04/2005,13:39,1133.50,1133.75,1133.25,1133.50,865,2581,3446.00
10/04/2005,13:40,1133.50,1134.00,1133.25,1134.00,1263,594,1857.00
10/04/2005,13:41,1133.75,1134.25,1133.50,1134.00,1490,487,1977.00
10/04/2005,13:42,1133.75,1134.00,1133.50,1133.75,744,996,1740.00
10/04/2005,13:43,1133.75,1134.00,1133.25,1133.75,1610,1672,3282.00
10/04/2005,13:44,1133.50,1134.25,1133.50,1134.00,979,593,1572.00
10/04/2005,13:45,1133.75,1134.25,1133.75,1134.00,1332,675,2007.00
10/04/2005,13:46,1134.00,1134.50,1133.75,1134.25,1280,876,2156.00
10/04/2005,13:47,1134.25,1134.25,1133.75,1133.75,466,561,1027.00
10/04/2005,13:48,1134.00,1134.25,1133.75,1134.00,339,231,570.00
10/04/2005,13:49,1134.00,1134.00,1133.75,1134.00,294,42,336.00
10/04/2005,13:50,1133.75,1134.00,1133.50,1134.00,1113,1692,2805.00
10/04/2005,13:51,1134.00,1134.25,1133.75,1134.00,203,67,270.00
10/04/2005,13:52,1133.75,1134.00,1133.50,1133.50,477,1382,1859.00
10/04/2005,13:53,1133.50,1133.75,1133.50,1133.50,28,23,51.00
10/04/2005,13:54,1133.75,1133.75,1133.50,1133.75,846,11,857.00
10/04/2005,13:55,1133.75,1134.00,1133.50,1133.75,529,1278,1807.00
10/04/2005,13:56,1133.50,1133.75,1133.25,1133.25,423,1033,1456.00
10/04/2005,13:57,1133.25,1133.50,1132.75,1132.75,1111,2403,3514.00
10/04/2005,13:58,1132.75,1133.00,1131.75,1132.00,1994,7452,9446.00
10/04/2005,13:59,1132.00,1132.25,1131.00,1131.50,4208,7537,11745.00
10/04/2005,14:00,1131.50,1131.75,1130.00,1130.50,3357,10438,13795.00
10/04/2005,14:01,1130.50,1130.75,1130.00,1130.75,3058,3955,7013.00
10/04/2005,14:02,1130.75,1131.50,1130.50,1131.50,4124,1466,5590.00
10/04/2005,14:03,1131.50,1132.00,1131.00,1132.00,3914,3180,7094.00
10/04/2005,14:04,1132.00,1132.00,1131.25,1131.50,1377,1703,3080.00
10/04/2005,14:05,1131.50,1131.75,1131.00,1131.25,831,1449,2280.00
10/04/2005,14:06,1131.25,1131.75,1131.00,1131.50,1320,1276,2596.00
10/04/2005,14:07,1131.50,1131.75,1131.25,1131.25,170,654,824.00
10/04/2005,14:08,1131.50,1131.75,1131.00,1131.50,794,537,1331.00
10/04/2005,14:09,1131.50,1132.00,1131.50,1131.75,1589,1214,2803.00
10/04/2005,14:10,1131.75,1131.75,1130.50,1130.50,468,2496,2964.00
10/04/2005,14:11,1130.75,1131.00,1130.50,1130.75,1693,608,2301.00
10/04/2005,14:12,1131.00,1131.00,1130.00,1130.50,3996,3451,7447.00
10/04/2005,14:13,1130.50,1131.00,1130.50,1130.75,526,164,690.00
10/04/2005,14:14,1131.00,1131.25,1130.75,1131.00,2331,870,3201.00
10/04/2005,14:15,1130.75,1131.00,1129.50,1129.75,1106,4128,5234.00
10/04/2005,14:16,1129.75,1130.75,1129.75,1130.25,2687,2339,5026.00
10/04/2005,14:17,1130.25,1130.25,1129.50,1129.75,1546,1878,3424.00
10/04/2005,14:18,1129.75,1129.75,1127.75,1128.00,5947,10021,15968.00
10/04/2005,14:19,1128.00,1128.50,1127.75,1128.25,2271,4904,7175.00
10/04/2005,14:20,1128.25,1129.00,1128.25,1128.75,2913,1494,4407.00
10/04/2005,14:21,1129.00,1129.00,1128.25,1128.50,454,1058,1512.00
10/04/2005,14:22,1128.50,1128.75,1128.25,1128.25,525,2546,3071.00
10/04/2005,14:23,1128.25,1128.50,1127.75,1128.00,1225,3608,4833.00
10/04/2005,14:24,1128.00,1128.50,1127.75,1128.00,1071,1677,2748.00
10/04/2005,14:25,1128.00,1128.50,1127.75,1128.25,1434,1122,2556.00
10/04/2005,14:26,1128.50,1128.50,1127.75,1128.25,448,1217,1665.00
10/04/2005,14:27,1128.00,1128.50,1127.75,1128.00,2334,1702,4036.00
10/04/2005,14:28,1128.00,1128.75,1128.00,1128.75,1477,1335,2812.00
10/04/2005,14:29,1128.75,1129.50,1128.50,1129.25,4163,1774,5937.00
10/04/2005,14:30,1129.25,1129.50,1129.00,1129.00,1610,699,2309.00
10/04/2005,14:31,1129.00,1129.50,1128.75,1129.25,1452,1662,3114.00
10/04/2005,14:32,1129.00,1129.25,1128.75,1129.25,905,985,1890.00
10/04/2005,14:33,1129.25,1130.25,1129.25,1130.00,4037,1239,5276.00
10/04/2005,14:34,1130.00,1130.25,1129.75,1130.00,1225,1429,2654.00
10/04/2005,14:35,1130.00,1130.25,1129.75,1130.00,498,1216,1714.00
10/04/2005,14:36,1129.75,1130.00,1129.25,1129.50,567,2068,2635.00
10/04/2005,14:37,1129.50,1129.75,1129.50,1129.50,56,96,152.00
10/04/2005,14:38,1129.50,1130.25,1129.50,1130.00,1689,335,2024.00
10/04/2005,14:39,1130.25,1130.25,1129.75,1129.75,485,704,1189.00
10/04/2005,14:40,1129.75,1130.25,1129.75,1130.00,1228,446,1674.00
10/04/2005,14:41,1130.25,1130.50,1129.50,1130.00,3162,2104,5266.00
10/04/2005,14:42,1129.75,1130.00,1129.25,1129.25,612,2016,2628.00
10/04/2005,14:43,1129.25,1129.50,1129.00,1129.00,1184,1417,2601.00
10/04/2005,14:44,1129.00,1129.25,1128.50,1129.00,1795,3107,4902.00
10/04/2005,14:45,1129.00,1129.00,1128.50,1128.50,389,1367,1756.00
10/04/2005,14:46,1128.50,1128.75,1128.50,1128.75,1284,107,1391.00
10/04/2005,14:47,1129.00,1129.00,1128.50,1128.75,331,469,800.00
10/04/2005,14:48,1128.75,1128.75,1128.00,1128.25,1749,3354,5103.00
10/04/2005,14:49,1128.50,1128.50,1128.25,1128.25,139,586,725.00
10/04/2005,14:50,1128.25,1128.50,1128.00,1128.00,183,1301,1484.00
10/04/2005,14:51,1128.25,1128.25,1127.50,1127.75,1350,3879,5229.00
10/04/2005,14:52,1128.00,1128.00,1126.75,1127.00,3003,6131,9134.00
10/04/2005,14:53,1126.75,1127.25,1126.00,1126.50,4617,7335,11952.00
10/04/2005,14:54,1126.50,1126.75,1125.75,1126.00,1051,3364,4415.00
10/04/2005,14:55,1126.00,1126.25,1125.50,1126.00,7252,6366,13618.00
10/04/2005,14:56,1126.00,1126.75,1126.00,1126.50,2632,1524,4156.00
10/04/2005,14:57,1126.50,1126.50,1125.75,1126.25,995,2958,3953.00
10/04/2005,14:58,1126.25,1126.50,1125.75,1126.50,3317,2977,6294.00
10/04/2005,14:59,1126.50,1126.50,1126.00,1126.25,484,1464,1948.00
10/04/2005,15:00,1126.25,1126.50,1125.75,1126.00,2776,6168,8944.00
10/04/2005,15:01,1126.00,1126.25,1125.75,1126.00,3599,5647,9246.00
10/04/2005,15:02,1126.00,1126.00,1125.25,1126.00,2048,4415,6463.00
10/04/2005,15:03,1125.75,1126.00,1125.75,1126.00,634,137,771.00
10/04/2005,15:04,1125.75,1125.75,1125.00,1125.50,1641,5839,7480.00
10/04/2005,15:05,1125.50,1125.50,1125.00,1125.25,504,2015,2519.00
10/04/2005,15:06,1125.25,1125.50,1124.75,1125.00,1355,2335,3690.00
10/04/2005,15:07,1125.00,1125.50,1124.50,1124.50,2282,3172,5454.00
10/04/2005,15:08,1124.50,1125.00,1124.25,1124.25,1611,2305,3916.00
10/04/2005,15:09,1124.25,1124.50,1124.00,1124.25,2096,1555,3651.00
10/04/2005,15:10,1124.50,1124.75,1124.25,1124.50,2123,1107,3230.00
10/04/2005,15:11,1124.75,1125.25,1124.50,1125.25,2928,257,3185.00
10/04/2005,15:12,1125.25,1125.25,1124.50,1124.75,1554,1326,2880.00
10/04/2005,15:13,1125.00,1125.00,1124.50,1124.50,192,2303,2495.00
10/04/2005,15:14,1124.50,1124.75,1124.00,1124.00,790,3770,4560.00
10/04/2005,15:15,1124.00,1124.25,1123.50,1123.75,2771,5631,8402.00
10/04/2005,15:16,1123.50,1123.75,1123.50,1123.75,11,15,26.00
10/04/2005,15:31,1123.75,1124.00,1123.50,1124.00,623,325,948.00
10/04/2005,15:32,1123.75,1124.00,1123.75,1124.00,14,179,193.00
10/04/2005,15:33,1124.00,1124.00,1123.50,1123.50,56,476,532.00
10/04/2005,15:34,1123.75,1123.75,1123.50,1123.75,89,26,115.00
10/04/2005,15:35,1123.50,1123.75,1123.50,1123.75,4,60,64.00
10/04/2005,15:36,1123.75,1123.75,1123.75,1123.75,240,0,240.00
10/04/2005,15:37,1123.75,1124.00,1123.75,1123.75,16,165,181.00
10/04/2005,15:38,1123.75,1124.00,1123.75,1123.75,1,75,76.00
10/04/2005,15:39,1124.00,1124.00,1123.75,1124.00,20,7,27.00
10/04/2005,15:40,1124.00,1124.00,1123.50,1123.75,121,238,359.00
10/04/2005,15:41,1123.75,1123.75,1123.75,1123.75,24,0,24.00
10/04/2005,15:42,1123.75,1123.75,1123.75,1123.75,6,0,6.00
10/04/2005,15:43,1123.75,1123.75,1123.50,1123.50,3,1,4.00
10/04/2005,15:45,1123.75,1123.75,1123.75,1123.75,6,0,6.00
10/04/2005,15:46,1123.75,1123.75,1123.75,1123.75,54,0,54.00
10/04/2005,15:47,1123.75,1123.75,1123.75,1123.75,120,0,120.00
10/04/2005,15:48,1123.75,1123.75,1123.75,1123.75,159,0,159.00
10/04/2005,15:49,1124.00,1124.00,1123.50,1123.50,3,152,155.00
10/04/2005,15:50,1123.75,1123.75,1123.50,1123.75,4,1,5.00
10/04/2005,15:51,1123.50,1123.75,1123.50,1123.50,6,5,11.00
10/04/2005,15:52,1123.75,1123.75,1123.75,1123.75,1,0,1.00
10/04/2005,15:53,1123.50,1123.50,1123.50,1123.50,0,6,6.00
10/04/2005,15:54,1123.50,1123.75,1123.50,1123.75,5,41,46.00
10/04/2005,15:55,1123.50,1123.50,1123.50,1123.50,0,3,3.00
10/04/2005,15:57,1123.75,1123.75,1123.50,1123.50,39,22,61.00
10/04/2005,15:58,1123.50,1123.75,1123.50,1123.75,41,1,42.00
10/04/2005,15:59,1123.75,1123.75,1123.50,1123.50,4,30,34.00
10/04/2005,16:00,1123.50,1123.75,1123.50,1123.50,15,8,23.00
10/04/2005,17:01,1123.75,1123.75,1123.50,1123.75,4,208,212.00
10/04/2005,17:02,1123.75,1123.75,1123.50,1123.75,18,23,41.00
10/04/2005,17:03,1123.75,1123.75,1123.75,1123.75,3,0,3.00
10/04/2005,17:04,1123.75,1123.75,1123.50,1123.50,5,2,7.00
10/04/2005,17:05,1123.50,1123.75,1123.50,1123.75,7,2,9.00
10/04/2005,17:06,1123.75,1123.75,1123.75,1123.75,1,0,1.00
10/04/2005,17:07,1123.50,1123.50,1123.25,1123.50,1,158,159.00
10/04/2005,17:08,1123.50,1123.50,1123.25,1123.25,60,6,66.00
10/04/2005,17:09,1123.50,1123.50,1123.50,1123.50,26,0,26.00
10/04/2005,17:10,1123.50,1123.50,1123.25,1123.50,8,15,23.00
10/04/2005,17:11,1123.50,1123.50,1123.25,1123.25,30,10,40.00
10/04/2005,17:12,1123.50,1123.50,1123.50,1123.50,5,0,5.00
10/04/2005,17:13,1123.50,1123.50,1123.25,1123.25,3,25,28.00
10/04/2005,17:14,1123.50,1123.50,1123.50,1123.50,6,0,6.00
10/04/2005,17:15,1123.50,1123.50,1123.50,1123.50,4,0,4.00
10/04/2005,17:16,1123.50,1123.50,1123.25,1123.25,4,1,5.00
10/04/2005,17:17,1123.50,1123.50,1123.50,1123.50,6,0,6.00
10/04/2005,17:18,1123.50,1123.50,1123.50,1123.50,110,0,110.00
10/04/2005,17:19,1123.50,1123.50,1123.50,1123.50,1,0,1.00
10/04/2005,17:20,1123.50,1123.50,1123.50,1123.50,80,0,80.00
10/04/2005,17:21,1123.50,1123.75,1123.50,1123.50,4,30,34.00
10/04/2005,17:22,1123.75,1123.75,1123.75,1123.75,2,0,2.00
10/04/2005,17:23,1123.75,1123.75,1123.75,1123.75,4,0,4.00
10/04/2005,17:24,1123.75,1123.75,1123.50,1123.50,2,2,4.00
10/04/2005,17:25,1123.50,1123.50,1123.50,1123.50,0,60,60.00
10/04/2005,17:26,1123.50,1123.50,1123.50,1123.50,0,25,25.00
10/04/2005,17:27,1123.50,1123.50,1123.50,1123.50,0,5,5.00
10/04/2005,17:28,1123.75,1123.75,1123.75,1123.75,3,0,3.00
10/04/2005,17:29,1123.50,1123.50,1123.50,1123.50,0,10,10.00
10/04/2005,17:32,1123.75,1123.75,1123.75,1123.75,1,0,1.00
10/04/2005,17:33,1123.75,1123.75,1123.75,1123.75,5,0,5.00
10/04/2005,17:34,1123.75,1123.75,1123.75,1123.75,2,0,2.00
10/04/2005,17:36,1123.50,1123.50,1123.50,1123.50,0,2,2.00
10/04/2005,17:37,1123.75,1123.75,1123.75,1123.75,4,0,4.00
10/04/2005,17:38,1123.75,1123.75,1123.75,1123.75,2,0,2.00
10/04/2005,17:41,1123.50,1123.50,1123.50,1123.50,0,1,1.00
10/04/2005,17:42,1123.50,1123.50,1123.50,1123.50,0,1,1.00
10/04/2005,17:44,1123.50,1123.50,1123.50,1123.50,0,6,6.00
10/04/2005,17:48,1123.50,1123.50,1123.50,1123.50,0,1,1.00
10/04/2005,17:50,1123.75,1123.75,1123.50,1123.50,3,2,5.00
10/04/2005,17:51,1123.75,1123.75,1123.75,1123.75,1,0,1.00
10/04/2005,17:52,1123.50,1123.50,1123.50,1123.50,0,1,1.00
10/04/2005,17:54,1123.75,1123.75,1123.50,1123.75,5,3,8.00
10/04/2005,17:55,1123.50,1123.50,1123.50,1123.50,0,1,1.00
10/04/2005,17:56,1123.50,1123.50,1123.50,1123.50,0,4,4.00
10/04/2005,17:57,1123.50,1123.50,1123.50,1123.50,0,1,1.00
10/04/2005,17:58,1123.50,1123.75,1123.50,1123.75,10,1,11.00
10/04/2005,17:59,1123.50,1123.50,1123.50,1123.50,0,139,139.00
10/04/2005,18:00,1123.50,1123.50,1123.50,1123.50,0,22,22.00
10/04/2005,18:01,1123.50,1123.50,1123.50,1123.50,0,8,8.00
10/04/2005,18:02,1123.50,1123.50,1123.25,1123.25,0,154,154.00
10/04/2005,18:04,1123.25,1123.25,1123.25,1123.25,0,11,11.00
10/04/2005,18:05,1123.25,1123.50,1123.25,1123.50,2,3,5.00
10/04/2005,18:06,1123.25,1123.25,1123.25,1123.25,0,3,3.00
10/04/2005,18:07,1123.25,1123.25,1123.25,1123.25,0,10,10.00
10/04/2005,18:08,1123.25,1123.25,1123.25,1123.25,0,30,30.00
10/04/2005,18:09,1123.25,1123.25,1123.25,1123.25,0,15,15.00
10/04/2005,18:10,1123.25,1123.25,1123.25,1123.25,0,8,8.00
10/04/2005,18:11,1123.25,1123.25,1123.25,1123.25,0,2,2.00
10/04/2005,18:18,1123.50,1123.50,1123.50,1123.50,1,0,1.00
10/04/2005,18:19,1123.25,1123.25,1123.25,1123.25,0,1,1.00
10/04/2005,18:20,1123.50,1123.50,1123.50,1123.50,67,0,67.00
10/04/2005,18:21,1123.50,1123.50,1123.50,1123.50,20,0,20.00
10/04/2005,18:29,1123.75,1123.75,1123.50,1123.50,4,1,5.00
10/04/2005,18:31,1123.75,1123.75,1123.75,1123.75,3,0,3.00
10/04/2005,18:32,1123.50,1123.50,1123.50,1123.50,0,1,1.00
10/04/2005,18:34,1123.75,1123.75,1123.75,1123.75,21,0,21.00
10/04/2005,18:35,1123.75,1123.75,1123.50,1123.50,1,1,2.00
10/04/2005,18:36,1123.50,1123.50,1123.50,1123.50,0,1,1.00
10/04/2005,18:41,1123.50,1123.50,1123.50,1123.50,0,6,6.00
10/04/2005,18:42,1123.75,1123.75,1123.75,1123.75,12,0,12.00
10/04/2005,18:44,1123.75,1123.75,1123.75,1123.75,4,0,4.00
10/04/2005,18:48,1123.75,1123.75,1123.75,1123.75,36,0,36.00
10/04/2005,18:49,1123.50,1123.75,1123.50,1123.75,51,10,61.00
10/04/2005,18:50,1123.75,1123.75,1123.75,1123.75,256,0,256.00
10/04/2005,18:51,1123.75,1123.75,1123.75,1123.75,293,0,293.00
10/04/2005,18:52,1123.75,1123.75,1123.75,1123.75,10,0,10.00
10/04/2005,18:53,1123.50,1123.75,1123.50,1123.75,55,1,56.00
10/04/2005,18:55,1123.75,1123.75,1123.75,1123.75,1,0,1.00
10/04/2005,18:56,1123.75,1123.75,1123.75,1123.75,6,0,6.00
10/04/2005,18:57,1123.75,1123.75,1123.75,1123.75,5,0,5.00
10/04/2005,18:58,1123.75,1123.75,1123.75,1123.75,1,0,1.00
10/04/2005,18:59,1123.75,1123.75,1123.50,1123.50,4,1,5.00
10/04/2005,19:00,1123.75,1123.75,1123.75,1123.75,17,0,17.00
10/04/2005,19:02,1123.50,1123.75,1123.50,1123.50,2,19,21.00
10/04/2005,19:03,1123.50,1123.75,1123.50,1123.75,15,15,30.00
10/04/2005,19:04,1123.75,1123.75,1123.50,1123.50,1,5,6.00
10/04/2005,19:05,1123.75,1123.75,1123.75,1123.75,116,0,116.00
10/04/2005,19:06,1123.75,1123.75,1123.75,1123.75,5,0,5.00
10/04/2005,19:07,1123.50,1123.75,1123.50,1123.75,8,48,56.00
10/04/2005,19:08,1123.50,1123.50,1123.50,1123.50,0,3,3.00
10/04/2005,19:10,1123.50,1123.50,1123.50,1123.50,0,1,1.00
10/04/2005,19:12,1123.50,1123.50,1123.50,1123.50,0,61,61.00
10/04/2005,19:13,1123.50,1123.50,1123.50,1123.50,0,2,2.00
10/04/2005,19:14,1123.50,1123.50,1123.50,1123.50,0,30,30.00
10/04/2005,19:15,1123.75,1123.75,1123.75,1123.75,1,0,1.00
10/04/2005,19:17,1123.75,1123.75,1123.50,1123.50,1,15,16.00
10/04/2005,19:18,1123.50,1123.50,1123.50,1123.50,0,3,3.00
10/04/2005,19:19,1123.75,1123.75,1123.50,1123.50,4,1,5.00
10/04/2005,19:20,1123.75,1123.75,1123.75,1123.75,1,0,1.00
10/04/2005,19:21,1123.50,1123.50,1123.50,1123.50,0,1,1.00
10/04/2005,19:26,1123.50,1123.50,1123.50,1123.50,0,1,1.00
10/04/2005,19:29,1123.50,1123.50,1123.50,1123.50,0,1,1.00
10/04/2005,19:30,1123.75,1123.75,1123.50,1123.75,2,10,12.00
10/04/2005,19:31,1123.75,1123.75,1123.75,1123.75,1,0,1.00
10/04/2005,19:33,1123.75,1123.75,1123.75,1123.75,1,0,1.00
10/04/2005,19:34,1123.75,1123.75,1123.75,1123.75,91,0,91.00
10/04/2005,19:36,1123.75,1123.75,1123.75,1123.75,18,0,18.00
10/04/2005,19:38,1123.50,1123.50,1123.50,1123.50,0,1,1.00
10/04/2005,19:39,1123.75,1123.75,1123.75,1123.75,10,0,10.00
10/04/2005,19:41,1123.75,1123.75,1123.75,1123.75,5,0,5.00
10/04/2005,19:42,1123.75,1123.75,1123.75,1123.75,2,0,2.00
10/04/2005,19:43,1123.75,1123.75,1123.75,1123.75,12,0,12.00
10/04/2005,19:44,1123.75,1123.75,1123.75,1123.75,1,0,1.00
10/04/2005,19:46,1123.75,1123.75,1123.75,1123.75,25,0,25.00
10/04/2005,19:48,1123.75,1123.75,1123.75,1123.75,30,0,30.00
10/04/2005,19:49,1123.75,1123.75,1123.75,1123.75,34,0,34.00
10/04/2005,19:52,1123.75,1123.75,1123.75,1123.75,2,0,2.00
10/04/2005,19:54,1123.75,1123.75,1123.75,1123.75,102,0,102.00
10/04/2005,19:55,1123.75,1123.75,1123.75,1123.75,3,0,3.00
10/04/2005,19:58,1123.75,1123.75,1123.75,1123.75,2,0,2.00
10/04/2005,20:01,1123.75,1123.75,1123.75,1123.75,1,0,1.00
10/04/2005,20:02,1123.50,1123.75,1123.50,1123.75,2,1,3.00
10/04/2005,20:04,1123.50,1123.50,1123.50,1123.50,0,152,152.00
10/04/2005,20:05,1123.50,1123.50,1123.25,1123.25,0,47,47.00
10/04/2005,20:06,1123.50,1123.50,1123.25,1123.25,5,39,44.00
10/04/2005,20:07,1123.50,1123.50,1123.25,1123.50,58,2,60.00
10/04/2005,20:08,1123.50,1123.50,1123.50,1123.50,5,0,5.00
10/04/2005,20:09,1123.50,1123.50,1123.50,1123.50,20,0,20.00
10/04/2005,20:10,1123.50,1123.50,1123.50,1123.50,13,0,13.00
10/04/2005,20:11,1123.50,1123.50,1123.50,1123.50,15,0,15.00
10/04/2005,20:13,1123.50,1123.50,1123.50,1123.50,1,0,1.00
10/04/2005,20:15,1123.50,1123.50,1123.50,1123.50,1,0,1.00
10/04/2005,20:17,1123.50,1123.50,1123.50,1123.50,5,0,5.00
10/04/2005,20:18,1123.50,1123.50,1123.50,1123.50,18,0,18.00
10/04/2005,20:20,1123.50,1123.50,1123.50,1123.50,45,0,45.00
10/04/2005,20:21,1123.50,1123.50,1123.50,1123.50,24,0,24.00
10/04/2005,20:22,1123.50,1123.50,1123.50,1123.50,3,0,3.00
10/04/2005,20:23,1123.50,1123.50,1123.50,1123.50,3,0,3.00
10/04/2005,20:24,1123.50,1123.50,1123.25,1123.25,3,10,13.00
10/04/2005,20:25,1123.50,1123.50,1123.50,1123.50,1,0,1.00
10/04/2005,20:28,1123.50,1123.50,1123.50,1123.50,1,0,1.00
10/04/2005,20:31,1123.50,1123.50,1123.50,1123.50,15,0,15.00
10/04/2005,20:32,1123.50,1123.50,1123.50,1123.50,8,0,8.00
10/04/2005,20:33,1123.50,1123.50,1123.00,1123.25,34,163,197.00
10/04/2005,20:34,1123.00,1123.25,1123.00,1123.25,1,1,2.00
10/04/2005,20:35,1123.25,1123.50,1123.00,1123.50,73,1,74.00
10/04/2005,20:37,1123.25,1123.25,1123.25,1123.25,0,8,8.00
10/04/2005,20:38,1123.25,1123.25,1123.25,1123.25,0,1,1.00
10/04/2005,20:40,1123.25,1123.25,1123.25,1123.25,0,64,64.00
10/04/2005,20:41,1123.25,1123.50,1123.25,1123.50,1,39,40.00
10/04/2005,20:42,1123.50,1123.50,1123.50,1123.50,2,0,2.00
10/04/2005,20:45,1123.25,1123.25,1123.25,1123.25,0,11,11.00
10/04/2005,20:46,1123.25,1123.25,1123.25,1123.25,0,3,3.00
10/04/2005,20:49,1123.25,1123.25,1123.25,1123.25,0,5,5.00
10/04/2005,20:53,1123.50,1123.50,1123.50,1123.50,50,0,50.00
10/04/2005,20:55,1123.50,1123.50,1123.50,1123.50,1,0,1.00
10/04/2005,20:57,1123.25,1123.25,1123.25,1123.25,0,36,36.00
10/04/2005,21:01,1123.50,1123.50,1123.25,1123.25,20,10,30.00
10/04/2005,21:04,1123.50,1123.50,1123.50,1123.50,78,0,78.00
10/04/2005,21:05,1123.50,1123.50,1123.50,1123.50,40,0,40.00
10/04/2005,21:06,1123.50,1123.75,1123.50,1123.50,16,3,19.00
10/04/2005,21:08,1123.50,1123.50,1123.25,1123.25,0,16,16.00
10/04/2005,21:09,1123.50,1123.50,1123.50,1123.50,11,0,11.00
10/04/2005,21:11,1123.50,1123.50,1123.50,1123.50,1,0,1.00
10/04/2005,21:12,1123.25,1123.25,1123.25,1123.25,0,67,67.00
10/04/2005,21:15,1123.50,1123.50,1123.25,1123.25,1,1,2.00
10/04/2005,21:16,1123.50,1123.50,1123.50,1123.50,1,0,1.00
10/04/2005,21:17,1123.50,1123.50,1123.50,1123.50,22,0,22.00
10/04/2005,21:18,1123.50,1123.50,1123.50,1123.50,1,0,1.00
10/04/2005,21:19,1123.50,1123.50,1123.50,1123.50,1,0,1.00
10/04/2005,21:26,1123.50,1123.50,1123.50,1123.50,2,0,2.00
10/04/2005,21:28,1123.50,1123.50,1123.50,1123.50,2,0,2.00
10/04/2005,21:29,1123.50,1123.50,1123.50,1123.50,1,0,1.00
10/04/2005,21:30,1123.50,1123.50,1123.50,1123.50,2,0,2.00
10/04/2005,21:31,1123.50,1123.50,1123.25,1123.25,1,15,16.00
10/04/2005,21:32,1123.25,1123.25,1123.25,1123.25,0,1,1.00
10/04/2005,21:41,1123.25,1123.25,1123.25,1123.25,0,1,1.00
10/04/2005,21:42,1123.25,1123.50,1123.25,1123.50,1,1,2.00
10/04/2005,21:44,1123.25,1123.25,1123.25,1123.25,0,2,2.00
10/04/2005,21:49,1123.25,1123.25,1123.25,1123.25,0,1,1.00
10/04/2005,21:50,1123.25,1123.25,1123.25,1123.25,0,40,40.00
10/04/2005,21:51,1123.25,1123.25,1123.25,1123.25,0,27,27.00
10/04/2005,21:53,1123.50,1123.50,1123.25,1123.25,1,6,7.00
10/04/2005,21:54,1123.25,1123.25,1123.25,1123.25,0,2,2.00
10/04/2005,21:55,1123.25,1123.25,1123.25,1123.25,0,1,1.00
10/04/2005,21:57,1123.25,1123.25,1123.25,1123.25,0,5,5.00
10/04/2005,22:00,1123.25,1123.25,1123.25,1123.25,0,2,2.00
10/04/2005,22:02,1123.50,1123.50,1123.50,1123.50,25,0,25.00
10/04/2005,22:05,1123.25,1123.25,1123.25,1123.25,0,44,44.00
10/04/2005,22:06,1123.25,1123.25,1123.25,1123.25,0,14,14.00
10/04/2005,22:07,1123.25,1123.25,1123.25,1123.25,0,3,3.00
10/04/2005,22:08,1123.25,1123.25,1123.00,1123.25,1,2,3.00
10/04/2005,22:10,1123.25,1123.25,1123.25,1123.25,1,0,1.00
10/04/2005,22:11,1123.25,1123.25,1123.25,1123.25,1,0,1.00
10/04/2005,22:13,1123.25,1123.25,1123.25,1123.25,7,0,7.00
10/04/2005,22:14,1123.25,1123.25,1123.25,1123.25,9,0,9.00
10/04/2005,22:15,1123.25,1123.25,1123.25,1123.25,3,0,3.00
10/04/2005,22:16,1123.25,1123.25,1123.25,1123.25,1,0,1.00
10/04/2005,22:17,1123.25,1123.25,1123.25,1123.25,1,0,1.00
10/04/2005,22:18,1123.25,1123.25,1123.25,1123.25,1,0,1.00
10/04/2005,22:20,1123.25,1123.25,1123.25,1123.25,5,0,5.00
10/04/2005,22:21,1123.00,1123.00,1123.00,1123.00,0,1,1.00
10/04/2005,22:22,1123.00,1123.25,1123.00,1123.00,3,2,5.00
10/04/2005,22:23,1123.25,1123.25,1123.25,1123.25,6,0,6.00
10/04/2005,22:24,1123.00,1123.25,1123.00,1123.00,28,2,30.00
10/04/2005,22:25,1123.25,1123.25,1123.25,1123.25,7,0,7.00
10/04/2005,22:26,1123.25,1123.25,1123.25,1123.25,5,0,5.00
10/04/2005,22:27,1123.25,1123.25,1123.25,1123.25,1,0,1.00
10/04/2005,22:28,1123.25,1123.25,1123.25,1123.25,1,0,1.00
10/04/2005,22:29,1123.00,1123.00,1123.00,1123.00,0,1,1.00
10/04/2005,22:33,1123.00,1123.00,1123.00,1123.00,0,1,1.00
10/04/2005,22:34,1123.25,1123.25,1123.25,1123.25,2,0,2.00
10/04/2005,22:35,1123.00,1123.00,1123.00,1123.00,0,8,8.00
10/04/2005,22:36,1123.25,1123.25,1123.25,1123.25,5,0,5.00
10/04/2005,22:38,1123.00,1123.00,1123.00,1123.00,0,5,5.00
10/04/2005,22:40,1123.00,1123.00,1123.00,1123.00,0,3,3.00
10/04/2005,22:42,1123.00,1123.00,1123.00,1123.00,0,1,1.00
10/04/2005,22:43,1123.25,1123.25,1123.25,1123.25,2,0,2.00
10/04/2005,22:45,1123.00,1123.00,1123.00,1123.00,0,1,1.00
10/04/2005,22:46,1123.00,1123.00,1123.00,1123.00,0,20,20.00
10/04/2005,22:48,1123.00,1123.00,1123.00,1123.00,0,6,6.00
10/04/2005,22:49,1123.00,1123.00,1123.00,1123.00,0,5,5.00
10/04/2005,22:50,1123.00,1123.00,1123.00,1123.00,0,5,5.00
10/04/2005,22:54,1123.00,1123.00,1123.00,1123.00,0,2,2.00
10/04/2005,22:57,1123.00,1123.00,1123.00,1123.00,0,108,108.00
10/04/2005,23:00,1123.00,1123.00,1123.00,1123.00,0,1,1.00
10/04/2005,23:03,1123.25,1123.25,1123.25,1123.25,26,0,26.00
10/04/2005,23:05,1123.25,1123.25,1123.25,1123.25,57,0,57.00
10/04/2005,23:06,1123.25,1123.25,1123.25,1123.25,1,0,1.00
10/04/2005,23:08,1123.25,1123.25,1123.25,1123.25,51,0,51.00
10/04/2005,23:10,1123.25,1123.25,1123.25,1123.25,1,0,1.00
10/04/2005,23:14,1123.25,1123.25,1123.25,1123.25,1,0,1.00
10/04/2005,23:15,1123.25,1123.25,1123.25,1123.25,6,0,6.00
10/04/2005,23:23,1123.50,1123.50,1123.50,1123.50,2,0,2.00
10/04/2005,23:26,1123.50,1123.50,1123.50,1123.50,1,0,1.00
10/04/2005,23:27,1123.50,1123.50,1123.50,1123.50,3,0,3.00
10/04/2005,23:30,1123.50,1123.50,1123.50,1123.50,10,0,10.00
10/04/2005,23:31,1123.50,1123.50,1123.25,1123.25,1,8,9.00
10/04/2005,23:34,1123.50,1123.50,1123.50,1123.50,4,0,4.00
10/04/2005,23:36,1123.50,1123.50,1123.50,1123.50,3,0,3.00
10/04/2005,23:37,1123.50,1123.50,1123.50,1123.50,1,0,1.00
10/04/2005,23:42,1123.50,1123.50,1123.50,1123.50,1,0,1.00
10/04/2005,23:43,1123.50,1123.50,1123.50,1123.50,3,0,3.00
10/04/2005,23:51,1123.50,1123.50,1123.50,1123.50,1,0,1.00
10/04/2005,23:52,1123.50,1123.50,1123.50,1123.50,1,0,1.00
10/04/2005,23:53,1123.25,1123.25,1123.25,1123.25,0,2,2.00
10/04/2005,23:54,1123.25,1123.25,1123.25,1123.25,0,3,3.00
10/04/2005,23:57,1123.25,1123.25,1123.25,1123.25,0,4,4.00
10/05/2005,00:00,1123.50,1123.50,1123.25,1123.25,1,25,26.00
10/05/2005,00:01,1123.25,1123.25,1123.25,1123.25,0,65,65.00
10/05/2005,00:02,1123.25,1123.25,1123.25,1123.25,0,7,7.00
10/05/2005,00:03,1123.25,1123.25,1123.25,1123.25,0,4,4.00
10/05/2005,00:04,1123.50,1123.50,1123.50,1123.50,10,0,10.00
10/05/2005,00:08,1123.25,1123.25,1123.25,1123.25,0,10,10.00
10/05/2005,00:09,1123.50,1123.50,1123.50,1123.50,10,0,10.00
10/05/2005,00:12,1123.25,1123.25,1123.25,1123.25,0,4,4.00
10/05/2005,00:20,1123.25,1123.25,1123.25,1123.25,0,15,15.00
10/05/2005,00:22,1123.50,1123.50,1123.50,1123.50,2,0,2.00
10/05/2005,00:24,1123.25,1123.25,1123.25,1123.25,0,10,10.00
10/05/2005,00:32,1123.25,1123.25,1123.25,1123.25,0,10,10.00
10/05/2005,00:33,1123.50,1123.50,1123.25,1123.25,3,4,7.00
10/05/2005,00:34,1123.25,1123.25,1123.25,1123.25,0,64,64.00
10/05/2005,00:35,1123.25,1123.25,1123.25,1123.25,0,3,3.00
10/05/2005,00:36,1123.25,1123.25,1123.25,1123.25,0,8,8.00
10/05/2005,00:40,1123.25,1123.25,1123.25,1123.25,0,4,4.00
10/05/2005,00:41,1123.00,1123.00,1123.00,1123.00,0,9,9.00
10/05/2005,00:45,1123.25,1123.25,1123.25,1123.25,1,0,1.00
10/05/2005,00:47,1123.00,1123.00,1123.00,1123.00,0,47,47.00
10/05/2005,00:48,1123.25,1123.25,1123.25,1123.25,10,0,10.00
10/05/2005,00:49,1123.00,1123.00,1123.00,1123.00,0,2,2.00
10/05/2005,00:51,1123.00,1123.00,1123.00,1123.00,0,17,17.00
10/05/2005,00:52,1123.25,1123.25,1123.25,1123.25,1,0,1.00
10/05/2005,00:53,1123.25,1123.25,1123.25,1123.25,3,0,3.00
10/05/2005,00:56,1123.25,1123.25,1123.25,1123.25,4,0,4.00
10/05/2005,00:57,1123.25,1123.25,1123.25,1123.25,54,0,54.00
10/05/2005,00:58,1123.25,1123.25,1123.25,1123.25,27,0,27.00
10/05/2005,01:00,1123.00,1123.00,1122.50,1122.75,36,291,327.00
10/05/2005,01:01,1122.75,1123.00,1122.75,1123.00,162,0,162.00
10/05/2005,01:02,1123.00,1123.25,1123.00,1123.25,176,1,177.00
10/05/2005,01:03,1123.25,1123.50,1123.00,1123.50,119,38,157.00
10/05/2005,01:04,1123.50,1123.75,1123.25,1123.50,113,12,125.00
10/05/2005,01:05,1123.50,1123.75,1123.50,1123.50,6,48,54.00
10/05/2005,01:06,1123.50,1123.50,1123.50,1123.50,0,18,18.00
10/05/2005,01:07,1123.50,1123.75,1123.50,1123.75,1,35,36.00
10/05/2005,01:08,1123.75,1123.75,1123.50,1123.50,20,5,25.00
10/05/2005,01:09,1123.50,1123.50,1123.50,1123.50,0,16,16.00
10/05/2005,01:10,1123.50,1123.75,1123.50,1123.75,1,1,2.00
10/05/2005,01:11,1123.50,1123.50,1123.50,1123.50,0,1,1.00
10/05/2005,01:13,1123.75,1123.75,1123.75,1123.75,2,0,2.00
10/05/2005,01:15,1123.75,1123.75,1123.75,1123.75,25,0,25.00
10/05/2005,01:16,1123.50,1123.50,1123.50,1123.50,0,14,14.00
10/05/2005,01:17,1123.75,1123.75,1123.50,1123.50,10,2,12.00
10/05/2005,01:18,1123.50,1123.50,1123.50,1123.50,0,12,12.00
10/05/2005,01:19,1123.50,1123.50,1123.50,1123.50,0,2,2.00
10/05/2005,01:20,1123.75,1123.75,1123.75,1123.75,217,0,217.00
10/05/2005,01:21,1124.00,1124.00,1123.75,1123.75,1,25,26.00
10/05/2005,01:22,1123.75,1123.75,1123.75,1123.75,0,65,65.00
10/05/2005,01:23,1124.00,1124.00,1123.75,1123.75,1,1,2.00
10/05/2005,01:24,1123.75,1124.00,1123.75,1124.00,1,4,5.00
10/05/2005,01:25,1123.75,1124.00,1123.75,1124.00,1,1,2.00
10/05/2005,01:26,1124.00,1124.00,1124.00,1124.00,11,0,11.00
10/05/2005,01:27,1124.00,1124.00,1124.00,1124.00,28,0,28.00
10/05/2005,01:29,1124.00,1124.00,1124.00,1124.00,5,0,5.00
10/05/2005,01:30,1124.00,1124.00,1124.00,1124.00,5,0,5.00
10/05/2005,01:33,1124.00,1124.00,1124.00,1124.00,3,0,3.00
10/05/2005,01:35,1124.00,1124.00,1124.00,1124.00,2,0,2.00
10/05/2005,01:37,1123.75,1124.00,1123.75,1124.00,60,16,76.00
10/05/2005,01:38,1124.00,1124.25,1124.00,1124.00,141,25,166.00
10/05/2005,01:39,1124.00,1124.00,1124.00,1124.00,0,19,19.00
10/05/2005,01:40,1124.00,1124.00,1124.00,1124.00,0,8,8.00
10/05/2005,01:43,1124.00,1124.00,1124.00,1124.00,0,5,5.00
10/05/2005,01:44,1124.00,1124.25,1124.00,1124.25,1,17,18.00
10/05/2005,01:46,1124.00,1124.25,1124.00,1124.25,3,2,5.00
10/05/2005,01:47,1124.00,1124.00,1124.00,1124.00,0,6,6.00
10/05/2005,01:48,1123.75,1124.00,1123.75,1124.00,8,3,11.00
10/05/2005,01:49,1124.00,1124.25,1123.75,1124.00,7,6,13.00
10/05/2005,01:52,1124.00,1124.00,1124.00,1124.00,0,58,58.00
10/05/2005,01:54,1124.25,1124.25,1124.00,1124.00,5,18,23.00
10/05/2005,01:55,1123.75,1123.75,1123.75,1123.75,0,23,23.00
10/05/2005,01:57,1123.75,1123.75,1123.75,1123.75,0,2,2.00
10/05/2005,01:58,1124.00,1124.00,1123.75,1123.75,1,3,4.00
10/05/2005,01:59,1124.00,1124.00,1124.00,1124.00,70,0,70.00
10/05/2005,02:01,1124.00,1124.50,1124.00,1124.25,391,26,417.00
10/05/2005,02:02,1124.25,1124.25,1124.00,1124.00,3,101,104.00
10/05/2005,02:03,1124.00,1124.00,1123.75,1124.00,86,14,100.00
10/05/2005,02:04,1124.00,1124.25,1123.75,1124.25,387,9,396.00
10/05/2005,02:05,1124.25,1124.50,1124.25,1124.50,167,10,177.00
10/05/2005,02:06,1124.50,1124.50,1124.50,1124.50,50,0,50.00
10/05/2005,02:07,1124.25,1124.50,1124.25,1124.50,467,14,481.00
10/05/2005,02:08,1124.50,1124.75,1124.25,1124.50,219,232,451.00
10/05/2005,02:09,1124.50,1124.75,1124.50,1124.75,248,54,302.00
10/05/2005,02:10,1124.75,1124.75,1124.50,1124.75,47,13,60.00
10/05/2005,02:11,1124.75,1125.00,1124.75,1124.75,588,1,589.00
10/05/2005,02:12,1125.00,1125.00,1123.50,1123.75,155,989,1144.00
10/05/2005,02:13,1123.75,1124.50,1123.75,1124.50,449,130,579.00
10/05/2005,02:14,1124.50,1124.75,1124.50,1124.75,246,231,477.00
10/05/2005,02:15,1124.75,1124.75,1124.50,1124.50,100,32,132.00
10/05/2005,02:16,1124.25,1124.25,1123.50,1123.75,152,249,401.00
10/05/2005,02:17,1123.75,1123.75,1123.50,1123.50,50,18,68.00
10/05/2005,02:18,1123.50,1123.75,1123.50,1123.75,8,20,28.00
10/05/2005,02:19,1123.50,1123.75,1123.50,1123.75,99,11,110.00
10/05/2005,02:20,1123.75,1124.00,1123.75,1124.00,12,0,12.00
10/05/2005,02:21,1124.00,1124.00,1123.75,1124.00,54,1,55.00
10/05/2005,02:22,1123.75,1124.00,1123.75,1123.75,6,15,21.00
10/05/2005,02:23,1123.75,1124.00,1123.75,1123.75,32,75,107.00
10/05/2005,02:24,1123.75,1123.75,1123.00,1123.50,125,493,618.00
10/05/2005,02:25,1123.50,1123.75,1123.50,1123.75,14,2,16.00
10/05/2005,02:26,1123.50,1123.50,1123.50,1123.50,0,117,117.00
10/05/2005,02:27,1123.50,1124.00,1123.50,1124.00,98,10,108.00
10/05/2005,02:28,1123.75,1124.25,1123.75,1124.00,145,3,148.00
10/05/2005,02:29,1124.25,1124.25,1124.00,1124.00,3,175,178.00
10/05/2005,02:30,1124.00,1124.00,1123.75,1123.75,0,113,113.00
10/05/2005,02:31,1124.00,1124.25,1124.00,1124.25,32,0,32.00
10/05/2005,02:32,1124.25,1124.25,1124.00,1124.00,10,212,222.00
10/05/2005,02:33,1124.00,1124.00,1123.75,1124.00,73,55,128.00
10/05/2005,02:34,1124.00,1124.25,1123.75,1123.75,10,200,210.00
10/05/2005,02:35,1124.00,1124.00,1123.50,1123.50,161,252,413.00
10/05/2005,02:36,1123.75,1123.75,1123.25,1123.50,24,23,47.00
10/05/2005,02:37,1123.50,1123.50,1123.50,1123.50,63,0,63.00
10/05/2005,02:38,1123.75,1123.75,1123.50,1123.75,168,11,179.00
10/05/2005,02:39,1123.75,1123.75,1123.75,1123.75,11,0,11.00
10/05/2005,02:40,1123.75,1123.75,1123.50,1123.75,29,271,300.00
10/05/2005,02:41,1123.75,1124.00,1123.75,1124.00,263,0,263.00
10/05/2005,02:42,1124.00,1124.00,1124.00,1124.00,6,0,6.00
10/05/2005,02:43,1124.00,1124.00,1124.00,1124.00,71,0,71.00
10/05/2005,02:44,1124.00,1124.25,1123.75,1124.25,114,4,118.00
10/05/2005,02:45,1124.00,1124.00,1124.00,1124.00,0,4,4.00
10/05/2005,02:46,1124.25,1124.25,1124.00,1124.00,36,34,70.00
10/05/2005,02:47,1124.00,1124.25,1123.75,1124.25,10,22,32.00
10/05/2005,02:48,1124.25,1124.25,1124.25,1124.25,3,0,3.00
10/05/2005,02:49,1124.25,1124.50,1124.25,1124.50,192,0,192.00
10/05/2005,02:50,1124.50,1124.75,1124.50,1124.50,47,17,64.00
10/05/2005,02:51,1124.50,1124.50,1124.50,1124.50,0,5,5.00
10/05/2005,02:53,1124.25,1124.50,1124.25,1124.50,67,40,107.00
10/05/2005,02:54,1124.25,1124.50,1124.25,1124.25,5,17,22.00
10/05/2005,02:55,1124.25,1124.50,1124.25,1124.25,1,134,135.00
10/05/2005,02:56,1124.25,1124.25,1124.25,1124.25,0,5,5.00
10/05/2005,02:57,1124.25,1124.25,1124.00,1124.00,3,29,32.00
10/05/2005,02:58,1124.25,1124.50,1124.25,1124.50,141,35,176.00
10/05/2005,02:59,1124.50,1124.50,1124.25,1124.50,10,3,13.00
10/05/2005,03:00,1124.25,1124.50,1124.25,1124.50,47,2,49.00
10/05/2005,03:01,1124.50,1124.75,1124.25,1124.50,401,113,514.00
10/05/2005,03:02,1124.50,1124.75,1124.50,1124.75,32,61,93.00
10/05/2005,03:03,1124.75,1124.75,1124.50,1124.75,33,107,140.00
10/05/2005,03:04,1124.75,1125.00,1124.75,1124.75,245,17,262.00
10/05/2005,03:05,1125.00,1125.00,1124.75,1125.00,119,8,127.00
10/05/2005,03:06,1125.00,1125.25,1125.00,1125.00,153,19,172.00
10/05/2005,03:07,1124.75,1125.00,1124.75,1124.75,5,4,9.00
10/05/2005,03:08,1124.75,1125.00,1124.75,1124.75,5,6,11.00
10/05/2005,03:09,1124.75,1125.00,1124.75,1125.00,18,66,84.00
10/05/2005,03:11,1125.00,1125.00,1124.75,1124.75,6,1,7.00
10/05/2005,03:12,1125.00,1125.00,1125.00,1125.00,7,0,7.00
10/05/2005,03:13,1124.75,1124.75,1124.75,1124.75,0,221,221.00
10/05/2005,03:14,1124.75,1124.75,1124.50,1124.50,1,129,130.00
10/05/2005,03:15,1124.50,1124.50,1124.50,1124.50,0,62,62.00
10/05/2005,03:16,1124.50,1124.50,1124.25,1124.50,5,10,15.00
10/05/2005,03:17,1124.50,1124.50,1124.50,1124.50,4,0,4.00
10/05/2005,03:18,1124.50,1124.50,1124.25,1124.25,6,1,7.00
10/05/2005,03:19,1124.50,1124.50,1124.50,1124.50,7,0,7.00
10/05/2005,03:20,1124.25,1124.25,1123.75,1124.00,129,280,409.00
10/05/2005,03:21,1124.25,1124.50,1124.00,1124.25,66,59,125.00
10/05/2005,03:22,1124.25,1124.50,1124.25,1124.50,1,24,25.00
10/05/2005,03:23,1124.50,1124.50,1124.50,1124.50,5,0,5.00
10/05/2005,03:24,1124.25,1124.50,1124.25,1124.50,1,12,13.00
10/05/2005,03:25,1124.50,1124.50,1124.50,1124.50,5,0,5.00
10/05/2005,03:26,1124.50,1124.75,1124.50,1124.50,31,15,46.00
10/05/2005,03:27,1124.25,1124.75,1124.25,1124.75,10,10,20.00
10/05/2005,03:28,1124.75,1124.75,1124.75,1124.75,15,0,15.00
10/05/2005,03:29,1124.75,1125.00,1124.75,1125.00,38,0,38.00
10/05/2005,03:30,1125.00,1125.25,1125.00,1125.00,249,3,252.00
10/05/2005,03:31,1125.00,1125.25,1124.75,1124.75,11,36,47.00
10/05/2005,03:32,1124.75,1125.00,1124.75,1124.75,5,42,47.00
10/05/2005,03:33,1124.50,1124.75,1124.50,1124.50,5,2,7.00
10/05/2005,03:34,1124.75,1124.75,1124.50,1124.50,5,25,30.00
10/05/2005,03:36,1124.50,1124.50,1124.00,1124.00,0,195,195.00
10/05/2005,03:37,1124.25,1124.25,1124.25,1124.25,7,0,7.00
10/05/2005,03:38,1124.25,1124.50,1124.25,1124.50,85,0,85.00
10/05/2005,03:39,1124.50,1124.50,1124.25,1124.25,4,26,30.00
10/05/2005,03:40,1124.25,1124.25,1124.25,1124.25,0,32,32.00
10/05/2005,03:41,1124.50,1124.75,1124.50,1124.75,88,0,88.00
10/05/2005,03:42,1124.75,1124.75,1124.75,1124.75,6,0,6.00
10/05/2005,03:43,1124.75,1125.00,1124.75,1124.75,152,12,164.00
10/05/2005,03:44,1124.75,1125.00,1124.75,1124.75,1,8,9.00
10/05/2005,03:45,1125.00,1125.00,1125.00,1125.00,6,0,6.00
10/05/2005,03:46,1125.00,1125.00,1124.75,1125.00,20,6,26.00
10/05/2005,03:47,1124.75,1124.75,1124.75,1124.75,0,208,208.00
10/05/2005,03:48,1124.50,1124.50,1124.50,1124.50,0,123,123.00
10/05/2005,03:49,1124.75,1124.75,1124.50,1124.50,5,63,68.00
10/05/2005,03:50,1124.25,1124.50,1124.25,1124.25,6,8,14.00
10/05/2005,03:52,1124.50,1124.75,1124.50,1124.75,80,5,85.00
10/05/2005,03:53,1124.75,1124.75,1124.50,1124.50,5,17,22.00
10/05/2005,03:54,1124.75,1124.75,1124.50,1124.50,4,2,6.00
10/05/2005,03:55,1124.50,1124.75,1124.50,1124.75,5,20,25.00
10/05/2005,03:56,1124.50,1124.75,1124.50,1124.75,6,4,10.00
10/05/2005,03:57,1124.50,1124.50,1124.50,1124.50,0,3,3.00
10/05/2005,03:58,1124.75,1124.75,1124.75,1124.75,145,0,145.00
10/05/2005,03:59,1124.75,1125.00,1124.75,1124.75,37,14,51.00
10/05/2005,04:00,1124.75,1124.75,1124.75,1124.75,0,16,16.00
10/05/2005,04:01,1124.75,1125.00,1124.75,1124.75,5,18,23.00
10/05/2005,04:02,1124.75,1125.00,1124.75,1125.00,6,8,14.00
10/05/2005,04:03,1124.75,1124.75,1124.75,1124.75,0,5,5.00
10/05/2005,04:04,1124.75,1124.75,1124.50,1124.75,33,66,99.00
10/05/2005,04:05,1124.75,1125.00,1124.75,1124.75,7,5,12.00
10/05/2005,04:06,1124.75,1124.75,1124.75,1124.75,0,12,12.00
10/05/2005,04:07,1124.75,1125.00,1124.75,1124.75,5,58,63.00
10/05/2005,04:08,1124.50,1124.50,1124.50,1124.50,0,72,72.00
10/05/2005,04:09,1124.25,1124.50,1124.25,1124.50,25,11,36.00
10/05/2005,04:10,1124.50,1124.50,1124.25,1124.25,5,79,84.00
10/05/2005,04:11,1124.25,1124.25,1124.00,1124.25,68,29,97.00
10/05/2005,04:12,1124.25,1124.25,1124.00,1124.00,32,344,376.00
10/05/2005,04:13,1124.00,1124.00,1124.00,1124.00,0,73,73.00
10/05/2005,04:14,1123.75,1124.00,1123.75,1124.00,6,25,31.00
10/05/2005,04:15,1124.00,1124.00,1124.00,1124.00,11,0,11.00
10/05/2005,04:16,1124.00,1124.00,1123.75,1124.00,106,2,108.00
10/05/2005,04:17,1124.00,1124.00,1124.00,1124.00,110,0,110.00
10/05/2005,04:18,1124.00,1124.00,1124.00,1124.00,38,0,38.00
10/05/2005,04:19,1124.00,1124.00,1123.75,1124.00,22,1,23.00
10/05/2005,04:20,1124.00,1124.00,1123.75,1123.75,5,173,178.00
10/05/2005,04:21,1123.75,1123.75,1123.75,1123.75,0,19,19.00
10/05/2005,04:22,1123.75,1123.75,1123.75,1123.75,0,10,10.00
10/05/2005,04:23,1123.75,1123.75,1123.75,1123.75,0,51,51.00
10/05/2005,04:24,1123.50,1123.75,1123.50,1123.50,1,16,17.00
10/05/2005,04:25,1123.50,1123.75,1123.50,1123.50,1,83,84.00
10/05/2005,04:26,1123.25,1123.75,1123.25,1123.75,49,22,71.00
10/05/2005,04:27,1123.50,1123.50,1123.25,1123.50,30,35,65.00
10/05/2005,04:28,1123.50,1123.75,1123.50,1123.75,112,0,112.00
10/05/2005,04:29,1123.75,1123.75,1123.75,1123.75,29,0,29.00
10/05/2005,04:30,1123.75,1123.75,1123.75,1123.75,2,0,2.00
10/05/2005,04:31,1123.75,1124.25,1123.75,1124.25,181,0,181.00
10/05/2005,04:32,1124.00,1124.00,1124.00,1124.00,0,5,5.00
10/05/2005,04:33,1124.00,1124.25,1124.00,1124.25,2,1,3.00
10/05/2005,04:34,1124.00,1124.00,1124.00,1124.00,0,4,4.00
10/05/2005,04:35,1124.25,1124.25,1124.00,1124.00,140,1,141.00
10/05/2005,04:37,1124.00,1124.00,1124.00,1124.00,0,48,48.00
10/05/2005,04:38,1123.75,1123.75,1123.75,1123.75,0,9,9.00
10/05/2005,04:40,1123.75,1123.75,1123.75,1123.75,0,32,32.00
10/05/2005,04:41,1123.75,1123.75,1123.75,1123.75,0,11,11.00
10/05/2005,04:42,1123.75,1123.75,1123.50,1123.75,34,19,53.00
10/05/2005,04:44,1123.75,1124.00,1123.75,1124.00,232,0,232.00
10/05/2005,04:46,1124.00,1124.00,1124.00,1124.00,6,0,6.00
10/05/2005,04:47,1124.00,1124.00,1124.00,1124.00,1,0,1.00
10/05/2005,04:48,1124.00,1124.00,1124.00,1124.00,6,0,6.00
10/05/2005,04:49,1124.00,1124.00,1123.75,1124.00,15,6,21.00
10/05/2005,04:50,1123.75,1124.00,1123.75,1124.00,2,6,8.00
10/05/2005,04:52,1124.00,1124.00,1124.00,1124.00,2,0,2.00
10/05/2005,04:53,1124.00,1124.00,1124.00,1124.00,2,0,2.00
10/05/2005,04:54,1124.00,1124.00,1123.75,1123.75,31,1,32.00
10/05/2005,04:55,1124.00,1124.00,1124.00,1124.00,8,0,8.00
10/05/2005,04:56,1124.00,1124.00,1124.00,1124.00,5,0,5.00
10/05/2005,04:57,1124.00,1124.00,1124.00,1124.00,2,0,2.00
10/05/2005,04:58,1124.00,1124.00,1124.00,1124.00,5,0,5.00
10/05/2005,05:01,1123.75,1123.75,1123.75,1123.75,0,114,114.00
10/05/2005,05:02,1123.75,1123.75,1123.75,1123.75,0,4,4.00
10/05/2005,05:03,1123.75,1124.00,1123.75,1124.00,14,24,38.00
10/05/2005,05:04,1124.00,1124.00,1124.00,1124.00,21,0,21.00
10/05/2005,05:06,1123.75,1123.75,1123.75,1123.75,0,14,14.00
10/05/2005,05:08,1123.75,1124.00,1123.50,1123.50,9,14,23.00
10/05/2005,05:09,1123.75,1123.75,1123.75,1123.75,3,0,3.00
10/05/2005,05:10,1124.00,1124.00,1124.00,1124.00,3,0,3.00
10/05/2005,05:11,1124.00,1124.00,1123.75,1123.75,2,1,3.00
10/05/2005,05:12,1124.00,1124.00,1124.00,1124.00,115,0,115.00
10/05/2005,05:15,1124.25,1124.25,1124.25,1124.25,56,0,56.00
10/05/2005,05:16,1124.25,1124.50,1124.25,1124.50,280,0,280.00
10/05/2005,05:19,1124.50,1124.50,1124.50,1124.50,1,0,1.00
10/05/2005,05:20,1124.25,1124.25,1124.00,1124.00,0,32,32.00
10/05/2005,05:21,1124.25,1124.25,1124.25,1124.25,4,0,4.00
10/05/2005,05:22,1124.25,1124.25,1124.25,1124.25,6,0,6.00
10/05/2005,05:24,1124.25,1124.25,1124.25,1124.25,6,0,6.00
10/05/2005,05:26,1124.25,1124.25,1124.25,1124.25,3,0,3.00
10/05/2005,05:27,1124.25,1124.25,1124.25,1124.25,4,0,4.00
10/05/2005,05:28,1124.25,1124.25,1124.25,1124.25,4,0,4.00
10/05/2005,05:29,1124.00,1124.00,1124.00,1124.00,0,7,7.00
10/05/2005,05:30,1124.00,1124.00,1124.00,1124.00,0,3,3.00
10/05/2005,05:31,1124.00,1124.00,1123.75,1123.75,0,187,187.00
10/05/2005,05:32,1123.75,1123.75,1123.50,1123.75,37,62,99.00
10/05/2005,05:33,1123.75,1123.75,1123.75,1123.75,10,0,10.00
10/05/2005,05:34,1123.75,1124.00,1123.75,1124.00,4,0,4.00
10/05/2005,05:35,1124.00,1124.00,1124.00,1124.00,1,0,1.00
10/05/2005,05:37,1124.00,1124.00,1124.00,1124.00,1,0,1.00
10/05/2005,05:38,1123.75,1123.75,1123.75,1123.75,0,5,5.00
10/05/2005,05:39,1124.00,1124.00,1124.00,1124.00,15,0,15.00
10/05/2005,05:40,1124.00,1124.00,1124.00,1124.00,11,0,11.00
10/05/2005,05:41,1124.00,1124.00,1124.00,1124.00,145,0,145.00
10/05/2005,05:42,1124.00,1124.25,1124.00,1124.25,29,0,29.00
10/05/2005,05:43,1124.50,1124.50,1124.25,1124.25,1,1,2.00
10/05/2005,05:44,1124.50,1124.50,1124.50,1124.50,18,0,18.00
10/05/2005,05:45,1124.25,1124.25,1124.25,1124.25,0,1,1.00
10/05/2005,05:46,1124.25,1124.25,1124.00,1124.25,41,77,118.00
10/05/2005,05:47,1124.25,1124.25,1124.00,1124.00,25,1,26.00
10/05/2005,05:48,1124.25,1124.25,1124.25,1124.25,9,0,9.00
10/05/2005,05:50,1124.25,1124.25,1124.25,1124.25,1,0,1.00
10/05/2005,05:51,1124.25,1124.25,1124.00,1124.00,29,1,30.00
10/05/2005,05:52,1124.00,1124.25,1124.00,1124.25,2,6,8.00
10/05/2005,05:53,1124.25,1124.25,1124.25,1124.25,44,0,44.00
10/05/2005,05:54,1124.25,1124.25,1124.25,1124.25,3,0,3.00
10/05/2005,05:55,1124.25,1124.25,1124.25,1124.25,5,0,5.00
10/05/2005,05:57,1124.25,1124.25,1124.25,1124.25,1,0,1.00
10/05/2005,05:58,1124.25,1124.25,1124.25,1124.25,7,0,7.00
10/05/2005,05:59,1124.25,1124.25,1124.25,1124.25,13,0,13.00
10/05/2005,06:00,1124.25,1124.50,1124.25,1124.25,14,6,20.00
10/05/2005,06:02,1124.25,1124.25,1124.00,1124.25,7,28,35.00
10/05/2005,06:03,1124.25,1124.25,1124.00,1124.00,1,9,10.00
10/05/2005,06:04,1124.25,1124.25,1124.25,1124.25,17,0,17.00
10/05/2005,06:05,1124.25,1124.25,1124.25,1124.25,11,0,11.00
10/05/2005,06:06,1124.25,1124.25,1124.25,1124.25,16,0,16.00
10/05/2005,06:07,1124.25,1124.25,1124.00,1124.00,1,9,10.00
10/05/2005,06:08,1124.25,1124.25,1124.00,1124.00,1,15,16.00
10/05/2005,06:13,1124.00,1124.00,1124.00,1124.00,0,1,1.00
10/05/2005,06:14,1124.00,1124.25,1124.00,1124.25,17,1,18.00
10/05/2005,06:15,1124.25,1124.50,1124.25,1124.25,152,67,219.00
10/05/2005,06:16,1124.25,1124.25,1124.25,1124.25,0,27,27.00
10/05/2005,06:17,1124.25,1124.25,1124.25,1124.25,0,2,2.00
10/05/2005,06:18,1124.00,1124.00,1124.00,1124.00,0,1,1.00
10/05/2005,06:19,1124.25,1124.25,1124.00,1124.00,21,311,332.00
10/05/2005,06:20,1123.75,1124.00,1123.75,1124.00,1,10,11.00
10/05/2005,06:21,1124.00,1124.00,1124.00,1124.00,203,0,203.00
10/05/2005,06:23,1124.00,1124.25,1124.00,1124.00,27,1,28.00
10/05/2005,06:25,1124.25,1124.25,1124.00,1124.00,1,15,16.00
10/05/2005,06:26,1124.00,1124.00,1124.00,1124.00,0,33,33.00
10/05/2005,06:27,1124.25,1124.50,1124.00,1124.50,483,1,484.00
10/05/2005,06:28,1124.50,1124.75,1124.50,1124.75,53,0,53.00
10/05/2005,06:29,1124.50,1125.00,1124.50,1124.50,241,132,373.00
10/05/2005,06:30,1124.50,1124.50,1124.50,1124.50,0,134,134.00
10/05/2005,06:31,1124.50,1124.75,1124.50,1124.50,129,6,135.00
10/05/2005,06:32,1124.75,1124.75,1124.75,1124.75,48,0,48.00
10/05/2005,06:33,1124.75,1124.75,1124.75,1124.75,14,0,14.00
10/05/2005,06:34,1124.75,1124.75,1124.75,1124.75,75,0,75.00
10/05/2005,06:35,1124.50,1124.75,1124.50,1124.75,83,1,84.00
10/05/2005,06:36,1124.75,1125.00,1124.75,1125.00,6,0,6.00
10/05/2005,06:37,1124.75,1125.00,1124.75,1124.75,5,59,64.00
10/05/2005,06:38,1124.75,1124.75,1124.75,1124.75,0,164,164.00
10/05/2005,06:39,1124.50,1124.50,1124.50,1124.50,0,12,12.00
10/05/2005,06:40,1124.50,1124.50,1124.50,1124.50,0,1,1.00
10/05/2005,06:41,1124.75,1124.75,1124.75,1124.75,142,0,142.00
10/05/2005,06:42,1124.75,1124.75,1124.75,1124.75,15,0,15.00
10/05/2005,06:43,1124.50,1124.50,1124.50,1124.50,0,3,3.00
10/05/2005,06:45,1124.50,1124.50,1124.50,1124.50,0,8,8.00
10/05/2005,06:46,1124.50,1124.50,1124.50,1124.50,0,4,4.00
10/05/2005,06:47,1124.75,1124.75,1124.75,1124.75,36,0,36.00
10/05/2005,06:48,1124.75,1124.75,1124.75,1124.75,40,0,40.00
10/05/2005,06:52,1124.75,1124.75,1124.75,1124.75,27,0,27.00
10/05/2005,06:53,1124.50,1124.75,1124.25,1124.50,288,181,469.00
10/05/2005,06:54,1124.50,1124.75,1124.50,1124.50,50,13,63.00
10/05/2005,06:55,1124.75,1124.75,1124.75,1124.75,1,0,1.00
10/05/2005,06:57,1124.50,1124.50,1124.50,1124.50,0,5,5.00
10/05/2005,06:58,1124.50,1124.75,1124.50,1124.75,17,5,22.00
10/05/2005,06:59,1124.75,1124.75,1124.50,1124.50,17,48,65.00
10/05/2005,07:00,1124.50,1124.50,1124.50,1124.50,0,2,2.00
10/05/2005,07:01,1124.50,1124.75,1124.50,1124.75,403,5,408.00
10/05/2005,07:02,1124.75,1124.75,1124.75,1124.75,11,0,11.00
10/05/2005,07:03,1124.75,1125.00,1124.75,1125.00,601,0,601.00
10/05/2005,07:04,1125.00,1125.25,1125.00,1125.00,62,113,175.00
10/05/2005,07:05,1125.25,1125.25,1125.00,1125.00,257,7,264.00
10/05/2005,07:06,1125.00,1125.25,1125.00,1125.00,2,134,136.00
10/05/2005,07:07,1125.00,1125.25,1125.00,1125.25,6,17,23.00
10/05/2005,07:08,1125.25,1125.25,1124.75,1125.00,85,311,396.00
10/05/2005,07:09,1125.00,1125.00,1125.00,1125.00,1,0,1.00
10/05/2005,07:10,1124.75,1125.00,1124.75,1125.00,2,1,3.00
10/05/2005,07:11,1124.75,1125.00,1124.75,1125.00,2,15,17.00
10/05/2005,07:12,1124.75,1125.00,1124.75,1124.75,50,7,57.00
10/05/2005,07:13,1124.75,1124.75,1124.75,1124.75,0,9,9.00
10/05/2005,07:14,1124.75,1125.00,1124.75,1125.00,51,5,56.00
10/05/2005,07:15,1125.00,1125.00,1124.75,1125.00,506,7,513.00
10/05/2005,07:16,1125.00,1125.25,1124.75,1125.00,46,4,50.00
10/05/2005,07:17,1125.00,1125.25,1125.00,1125.00,1,28,29.00
10/05/2005,07:18,1125.00,1125.00,1125.00,1125.00,0,1,1.00
10/05/2005,07:19,1125.25,1125.25,1125.00,1125.00,100,213,313.00
10/05/2005,07:20,1125.00,1125.00,1124.75,1125.00,26,4,30.00
10/05/2005,07:21,1124.75,1124.75,1124.50,1124.50,0,289,289.00
10/05/2005,07:23,1124.75,1125.00,1124.75,1124.75,197,1,198.00
10/05/2005,07:24,1125.00,1125.00,1124.75,1124.75,1,4,5.00
10/05/2005,07:25,1124.75,1125.00,1124.75,1125.00,299,5,304.00
10/05/2005,07:26,1125.00,1125.00,1125.00,1125.00,168,0,168.00
10/05/2005,07:27,1125.00,1125.00,1124.75,1124.75,155,2,157.00
10/05/2005,07:28,1125.00,1125.00,1124.75,1124.75,103,3,106.00
10/05/2005,07:29,1124.75,1125.00,1124.75,1125.00,1,3,4.00
10/05/2005,07:30,1124.75,1124.75,1124.75,1124.75,0,285,285.00
10/05/2005,07:31,1124.50,1124.75,1124.50,1124.75,101,1,102.00
10/05/2005,07:32,1124.75,1125.00,1124.75,1124.75,77,139,216.00
10/05/2005,07:33,1124.75,1124.75,1124.75,1124.75,0,66,66.00
10/05/2005,07:34,1124.75,1125.00,1124.75,1124.75,8,7,15.00
10/05/2005,07:35,1124.75,1124.75,1124.75,1124.75,0,102,102.00
10/05/2005,07:36,1124.75,1124.75,1124.75,1124.75,0,29,29.00
10/05/2005,07:38,1124.50,1124.50,1124.50,1124.50,0,3,3.00
10/05/2005,07:39,1124.75,1124.75,1124.50,1124.75,4,61,65.00
10/05/2005,07:40,1124.75,1124.75,1124.75,1124.75,25,0,25.00
10/05/2005,07:41,1124.75,1124.75,1124.75,1124.75,118,0,118.00
10/05/2005,07:42,1125.00,1125.00,1124.50,1124.50,6,59,65.00
10/05/2005,07:43,1124.75,1124.75,1124.75,1124.75,87,0,87.00
10/05/2005,07:44,1124.75,1124.75,1124.50,1124.50,1,10,11.00
10/05/2005,07:45,1124.75,1124.75,1124.75,1124.75,9,0,9.00
10/05/2005,07:46,1124.75,1124.75,1124.75,1124.75,22,0,22.00
10/05/2005,07:47,1124.50,1124.75,1124.50,1124.50,25,53,78.00
10/05/2005,07:48,1124.50,1124.75,1124.50,1124.75,10,8,18.00
10/05/2005,07:49,1124.75,1124.75,1124.50,1124.50,1,6,7.00
10/05/2005,07:50,1124.50,1124.75,1124.50,1124.75,30,102,132.00
10/05/2005,07:51,1124.75,1124.75,1124.50,1124.75,164,4,168.00
10/05/2005,07:52,1124.75,1125.00,1124.75,1125.00,20,0,20.00
10/05/2005,07:53,1124.75,1124.75,1124.75,1124.75,0,42,42.00
10/05/2005,07:54,1124.75,1125.00,1124.75,1125.00,57,5,62.00
10/05/2005,07:55,1124.75,1124.75,1124.75,1124.75,0,20,20.00
10/05/2005,07:56,1125.00,1125.00,1125.00,1125.00,309,0,309.00
10/05/2005,07:57,1125.00,1125.00,1125.00,1125.00,89,0,89.00
10/05/2005,07:58,1125.00,1125.25,1125.00,1125.00,36,147,183.00
10/05/2005,07:59,1125.00,1125.00,1125.00,1125.00,0,30,30.00
10/05/2005,08:00,1125.25,1125.25,1124.75,1125.00,138,134,272.00
10/05/2005,08:01,1125.00,1125.25,1125.00,1125.00,182,27,209.00
10/05/2005,08:02,1125.00,1125.00,1125.00,1125.00,0,145,145.00
10/05/2005,08:03,1125.00,1125.00,1124.75,1125.00,23,14,37.00
10/05/2005,08:04,1125.00,1125.25,1125.00,1125.25,71,0,71.00
10/05/2005,08:05,1125.25,1125.25,1125.00,1125.00,1,6,7.00
10/05/2005,08:06,1125.00,1125.25,1125.00,1125.25,5,15,20.00
10/05/2005,08:07,1125.25,1125.25,1125.00,1125.25,66,26,92.00
10/05/2005,08:08,1125.25,1125.25,1125.00,1125.00,5,3,8.00
10/05/2005,08:09,1125.00,1125.50,1125.00,1125.25,345,26,371.00
10/05/2005,08:10,1125.00,1125.25,1125.00,1125.25,82,8,90.00
10/05/2005,08:11,1125.25,1125.50,1125.00,1125.00,268,16,284.00
10/05/2005,08:12,1125.00,1125.25,1124.75,1125.00,84,337,421.00
10/05/2005,08:13,1125.00,1125.25,1125.00,1125.00,1,194,195.00
10/05/2005,08:14,1125.00,1125.00,1124.75,1124.75,135,75,210.00
10/05/2005,08:15,1124.75,1125.00,1124.75,1125.00,8,6,14.00
10/05/2005,08:16,1124.75,1125.00,1124.75,1125.00,7,1,8.00
10/05/2005,08:17,1125.00,1125.00,1125.00,1125.00,429,0,429.00
10/05/2005,08:18,1125.00,1125.00,1125.00,1125.00,71,0,71.00
10/05/2005,08:19,1125.00,1125.25,1124.75,1125.00,59,20,79.00
10/05/2005,08:20,1125.00,1125.25,1125.00,1125.00,40,22,62.00
10/05/2005,08:21,1125.25,1125.25,1124.75,1124.75,137,306,443.00
10/05/2005,08:22,1124.75,1125.00,1124.75,1125.00,33,76,109.00
10/05/2005,08:23,1124.75,1125.00,1124.75,1125.00,7,1,8.00
10/05/2005,08:24,1124.75,1125.00,1124.75,1124.75,26,11,37.00
10/05/2005,08:25,1124.75,1125.00,1124.75,1124.75,50,52,102.00
10/05/2005,08:26,1125.00,1125.00,1124.75,1124.75,1,2,3.00
10/05/2005,08:27,1125.00,1125.00,1124.75,1124.75,1,283,284.00
10/05/2005,08:28,1124.75,1125.00,1124.75,1124.75,3,266,269.00
10/05/2005,08:29,1124.75,1125.00,1124.75,1125.00,15,137,152.00
10/05/2005,08:30,1124.75,1125.25,1124.75,1124.75,538,1561,2099.00
10/05/2005,08:31,1124.75,1124.75,1124.25,1124.25,2126,4072,6198.00
10/05/2005,08:32,1124.25,1124.50,1124.00,1124.00,702,1625,2327.00
10/05/2005,08:33,1124.25,1124.50,1124.00,1124.25,1032,937,1969.00
10/05/2005,08:34,1124.25,1125.00,1124.25,1124.75,1423,1519,2942.00
10/05/2005,08:35,1124.75,1124.75,1124.50,1124.50,197,409,606.00
10/05/2005,08:36,1124.50,1124.75,1123.75,1123.75,841,3081,3922.00
10/05/2005,08:37,1124.00,1124.50,1123.75,1124.25,1343,1448,2791.00
10/05/2005,08:38,1124.50,1124.50,1123.50,1123.75,1544,2128,3672.00
10/05/2005,08:39,1123.50,1124.25,1123.25,1124.00,2646,2157,4803.00
10/05/2005,08:40,1124.00,1124.25,1123.75,1124.00,892,2965,3857.00
10/05/2005,08:41,1124.00,1124.25,1123.50,1123.75,1511,1187,2698.00
10/05/2005,08:42,1123.75,1124.75,1123.50,1124.75,2164,622,2786.00
10/05/2005,08:43,1124.75,1124.75,1124.25,1124.50,450,765,1215.00
10/05/2005,08:44,1124.50,1124.75,1123.75,1124.00,672,1512,2184.00
10/05/2005,08:45,1124.00,1124.25,1123.50,1123.75,1067,1120,2187.00
10/05/2005,08:46,1123.50,1123.75,1123.00,1123.25,1398,3520,4918.00
10/05/2005,08:47,1123.50,1123.75,1123.00,1123.25,2051,1861,3912.00
10/05/2005,08:48,1123.25,1123.25,1122.75,1123.00,1960,3527,5487.00
10/05/2005,08:49,1123.00,1124.50,1122.75,1124.25,5715,1760,7475.00
10/05/2005,08:50,1124.25,1124.50,1124.00,1124.25,799,1000,1799.00
10/05/2005,08:51,1124.00,1124.50,1123.75,1124.00,718,1497,2215.00
10/05/2005,08:52,1124.25,1124.50,1123.75,1123.75,756,1002,1758.00
10/05/2005,08:53,1124.00,1124.50,1123.75,1124.50,910,1516,2426.00
10/05/2005,08:54,1124.25,1124.75,1123.50,1124.50,2735,3002,5737.00
10/05/2005,08:55,1124.25,1124.75,1124.25,1124.50,615,594,1209.00
10/05/2005,08:56,1124.50,1124.50,1123.75,1124.25,2248,2171,4419.00
10/05/2005,08:57,1124.25,1124.50,1124.00,1124.25,1068,444,1512.00
10/05/2005,08:58,1124.25,1124.50,1124.00,1124.25,792,463,1255.00
10/05/2005,08:59,1124.25,1124.50,1123.75,1123.75,469,1042,1511.00
10/05/2005,09:00,1123.75,1124.25,1123.75,1124.25,462,504,966.00
10/05/2005,09:01,1124.00,1124.25,1123.00,1123.25,2522,5112,7634.00
10/05/2005,09:02,1123.50,1124.00,1123.00,1123.50,1815,916,2731.00
10/05/2005,09:03,1123.50,1123.75,1122.75,1123.25,5095,4359,9454.00
10/05/2005,09:04,1123.25,1124.00,1123.25,1123.75,1685,1364,3049.00
10/05/2005,09:05,1123.50,1124.00,1122.50,1122.75,2351,3721,6072.00
10/05/2005,09:06,1122.75,1123.00,1120.50,1120.75,7174,17893,25067.00
10/05/2005,09:07,1120.75,1121.00,1119.75,1120.25,5670,9062,14732.00
10/05/2005,09:08,1120.50,1120.50,1119.75,1120.00,2638,5024,7662.00
10/05/2005,09:09,1120.00,1120.25,1118.75,1119.00,5266,7962,13228.00
10/05/2005,09:10,1119.00,1120.25,1119.00,1119.75,5872,4014,9886.00
10/05/2005,09:11,1120.00,1120.00,1119.25,1120.00,2087,2489,4576.00
10/05/2005,09:12,1120.00,1120.00,1118.25,1118.50,5153,7349,12502.00
10/05/2005,09:13,1118.75,1119.75,1118.50,1119.50,4578,3132,7710.00
10/05/2005,09:14,1119.25,1119.50,1118.75,1119.25,2629,1927,4556.00
10/05/2005,09:15,1119.25,1119.75,1119.00,1119.50,3064,1560,4624.00
10/05/2005,09:16,1119.50,1119.75,1119.25,1119.50,1781,1014,2795.00
10/05/2005,09:17,1119.50,1120.00,1119.25,1119.50,1795,1012,2807.00
10/05/2005,09:18,1119.50,1119.75,1119.25,1119.50,3270,1267,4537.00
10/05/2005,09:19,1119.50,1120.00,1119.00,1119.50,2913,2490,5403.00
10/05/2005,09:20,1119.50,1119.75,1119.25,1119.50,1720,1594,3314.00
10/05/2005,09:21,1119.50,1120.00,1119.25,1119.50,950,1518,2468.00
10/05/2005,09:22,1119.50,1119.75,1119.25,1119.50,918,1196,2114.00
10/05/2005,09:23,1119.50,1120.00,1119.50,1119.75,763,194,957.00
10/05/2005,09:24,1119.75,1120.50,1119.75,1120.25,3421,1206,4627.00
10/05/2005,09:25,1120.25,1120.50,1120.00,1120.25,3038,973,4011.00
10/05/2005,09:26,1120.25,1120.25,1119.75,1119.75,410,622,1032.00
10/05/2005,09:27,1120.00,1120.50,1120.00,1120.25,2099,718,2817.00
10/05/2005,09:28,1120.25,1120.75,1120.25,1120.50,995,596,1591.00
10/05/2005,09:29,1120.25,1120.75,1120.00,1120.50,2439,1024,3463.00
10/05/2005,09:30,1120.75,1120.75,1119.75,1120.00,604,2522,3126.00
10/05/2005,09:31,1120.00,1121.00,1119.25,1120.25,3397,3670,7067.00
10/05/2005,09:32,1120.25,1120.25,1119.25,1119.50,1206,3005,4211.00
10/05/2005,09:33,1119.50,1121.00,1119.50,1120.75,4625,1872,6497.00
10/05/2005,09:34,1120.75,1121.00,1120.00,1120.50,1719,2636,4355.00
10/05/2005,09:35,1120.25,1120.75,1119.75,1120.25,1208,2081,3289.00
10/05/2005,09:36,1120.25,1120.75,1120.25,1120.50,993,711,1704.00
10/05/2005,09:37,1120.50,1121.25,1120.25,1121.00,3135,1083,4218.00
10/05/2005,09:38,1121.00,1121.25,1120.75,1121.25,1927,1473,3400.00
10/05/2005,09:39,1121.25,1121.50,1120.75,1121.00,2176,1166,3342.00
10/05/2005,09:40,1121.00,1121.25,1120.75,1120.75,1574,585,2159.00
10/05/2005,09:41,1121.00,1121.25,1120.75,1121.00,814,530,1344.00
10/05/2005,09:42,1121.00,1121.75,1121.00,1121.50,2074,1298,3372.00
10/05/2005,09:43,1121.50,1122.50,1121.50,1122.25,5799,2593,8392.00
10/05/2005,09:44,1122.25,1122.50,1121.75,1121.75,3281,3288,6569.00
10/05/2005,09:45,1121.75,1122.25,1121.50,1122.00,3309,738,4047.00
10/05/2005,09:46,1122.25,1122.25,1121.75,1122.00,2212,1229,3441.00
10/05/2005,09:47,1122.00,1122.50,1121.75,1122.00,2089,1503,3592.00
10/05/2005,09:48,1122.25,1122.25,1121.50,1121.75,527,976,1503.00
10/05/2005,09:49,1121.75,1122.00,1121.50,1121.50,1119,1260,2379.00
10/05/2005,09:50,1121.50,1121.75,1121.00,1121.00,1290,2917,4207.00
10/05/2005,09:51,1121.00,1121.25,1120.75,1121.00,1198,1071,2269.00
10/05/2005,09:52,1121.00,1121.25,1120.50,1121.00,1512,1115,2627.00
10/05/2005,09:53,1121.00,1121.00,1120.50,1121.00,819,1282,2101.00
10/05/2005,09:54,1120.75,1121.00,1120.50,1120.75,489,414,903.00
10/05/2005,09:55,1120.50,1121.00,1120.50,1120.75,586,1301,1887.00
10/05/2005,09:56,1120.75,1121.00,1120.25,1121.00,955,793,1748.00
10/05/2005,09:57,1120.75,1121.25,1120.75,1121.00,717,1102,1819.00
10/05/2005,09:58,1120.75,1120.75,1120.25,1120.50,645,909,1554.00
10/05/2005,09:59,1120.50,1120.75,1120.50,1120.75,874,85,959.00
10/05/2005,10:00,1120.75,1121.25,1120.50,1120.75,1144,178,1322.00
10/05/2005,10:01,1121.00,1121.25,1120.50,1120.50,664,742,1406.00
10/05/2005,10:02,1120.75,1120.75,1120.25,1120.50,794,639,1433.00
10/05/2005,10:03,1120.50,1121.00,1120.25,1120.50,701,377,1078.00
10/05/2005,10:04,1120.75,1120.75,1120.25,1120.25,883,1422,2305.00
10/05/2005,10:05,1120.25,1120.50,1119.25,1119.50,1660,4223,5883.00
10/05/2005,10:06,1119.50,1119.75,1119.25,1119.50,1066,1418,2484.00
10/05/2005,10:07,1119.75,1119.75,1119.25,1119.75,591,185,776.00
10/05/2005,10:08,1119.75,1120.50,1119.75,1120.25,2483,554,3037.00
10/05/2005,10:09,1120.25,1120.50,1120.00,1120.00,534,452,986.00
10/05/2005,10:10,1120.00,1120.75,1120.00,1120.75,1711,993,2704.00
10/05/2005,10:11,1120.50,1120.75,1120.25,1120.25,499,1356,1855.00
10/05/2005,10:12,1120.25,1120.75,1120.25,1120.75,867,602,1469.00
10/05/2005,10:13,1120.50,1120.75,1120.25,1120.50,667,281,948.00
10/05/2005,10:14,1120.50,1120.75,1120.25,1120.25,296,1329,1625.00
10/05/2005,10:15,1120.25,1120.50,1120.00,1120.00,401,872,1273.00
10/05/2005,10:16,1120.25,1120.75,1120.00,1120.50,1412,902,2314.00
10/05/2005,10:17,1120.50,1121.50,1120.25,1121.00,4780,1070,5850.00
10/05/2005,10:18,1121.25,1121.75,1121.00,1121.75,2448,811,3259.00
10/05/2005,10:19,1121.75,1122.00,1121.50,1121.75,1904,1438,3342.00
10/05/2005,10:20,1121.50,1122.00,1121.50,1121.50,1142,522,1664.00
10/05/2005,10:21,1121.75,1122.00,1121.25,1121.75,1727,1417,3144.00
10/05/2005,10:22,1121.75,1122.00,1121.25,1121.75,1378,550,1928.00
10/05/2005,10:23,1121.75,1121.75,1120.75,1120.75,229,1951,2180.00
10/05/2005,10:24,1120.75,1121.00,1120.25,1120.50,452,1409,1861.00
10/05/2005,10:25,1120.50,1120.75,1120.25,1120.50,239,283,522.00
10/05/2005,10:26,1120.50,1120.50,1119.75,1120.00,163,973,1136.00
10/05/2005,10:27,1120.00,1120.00,1119.25,1119.50,1516,2202,3718.00
10/05/2005,10:28,1119.75,1119.75,1118.75,1119.25,1000,4364,5364.00
10/05/2005,10:29,1119.25,1119.25,1117.25,1117.50,3970,12641,16611.00
10/05/2005,10:30,1117.50,1117.75,1115.75,1116.25,6665,8222,14887.00
10/05/2005,10:31,1116.25,1116.25,1115.00,1116.00,9368,10261,19629.00
10/05/2005,10:32,1116.25,1116.50,1115.75,1116.25,3615,1729,5344.00
10/05/2005,10:33,1116.25,1116.75,1116.00,1116.75,3641,1458,5099.00
10/05/2005,10:34,1116.75,1116.75,1116.00,1116.25,2710,2985,5695.00
10/05/2005,10:35,1116.00,1116.50,1115.75,1116.50,1340,1210,2550.00
10/05/2005,10:36,1116.25,1116.50,1115.50,1116.25,1970,1885,3855.00
10/05/2005,10:37,1116.50,1116.50,1116.00,1116.25,481,1638,2119.00
10/05/2005,10:38,1116.25,1116.50,1115.75,1116.00,520,1264,1784.00
10/05/2005,10:39,1116.00,1116.75,1116.00,1116.50,1859,901,2760.00
10/05/2005,10:40,1116.50,1116.75,1116.00,1116.50,983,1267,2250.00
10/05/2005,10:41,1116.25,1116.75,1116.25,1116.50,881,333,1214.00
10/05/2005,10:42,1116.50,1117.25,1116.50,1117.25,2360,1082,3442.00
10/05/2005,10:43,1117.00,1117.50,1116.75,1117.25,1477,1438,2915.00
10/05/2005,10:44,1117.00,1117.50,1117.00,1117.25,1776,754,2530.00
10/05/2005,10:45,1117.25,1117.25,1116.50,1116.50,828,1693,2521.00
10/05/2005,10:46,1116.50,1116.75,1116.25,1116.75,855,2025,2880.00
10/05/2005,10:47,1116.50,1117.00,1116.50,1116.75,1545,598,2143.00
10/05/2005,10:48,1116.75,1117.00,1116.25,1116.50,960,732,1692.00
10/05/2005,10:49,1116.75,1116.75,1116.25,1116.50,599,551,1150.00
10/05/2005,10:50,1116.50,1116.50,1115.75,1116.25,1027,2492,3519.00
10/05/2005,10:51,1116.00,1116.25,1115.75,1116.00,504,1051,1555.00
10/05/2005,10:52,1116.25,1116.25,1115.25,1115.50,1359,2301,3660.00
10/05/2005,10:53,1115.50,1115.75,1114.50,1114.75,2760,5084,7844.00
10/05/2005,10:54,1114.75,1115.25,1114.25,1115.25,2936,3066,6002.00
10/05/2005,10:55,1115.00,1115.75,1115.00,1115.25,2747,2449,5196.00
10/05/2005,10:56,1115.50,1115.50,1115.25,1115.50,532,201,733.00
10/05/2005,10:57,1115.50,1115.75,1115.25,1115.50,1458,965,2423.00
10/05/2005,10:58,1115.50,1115.75,1115.25,1115.50,448,502,950.00
10/05/2005,10:59,1115.50,1115.75,1115.25,1115.50,477,388,865.00
10/05/2005,11:00,1115.50,1116.25,1115.50,1115.75,1988,1625,3613.00
10/05/2005,11:01,1115.75,1116.00,1115.25,1115.25,476,1725,2201.00
10/05/2005,11:02,1115.50,1115.50,1113.75,1114.00,2565,8357,10922.00
10/05/2005,11:03,1114.00,1115.25,1114.00,1114.75,3189,1896,5085.00
10/05/2005,11:04,1115.00,1115.25,1114.75,1115.00,358,504,862.00
10/05/2005,11:05,1115.25,1115.50,1115.00,1115.25,545,378,923.00
10/05/2005,11:06,1115.25,1115.75,1115.00,1115.75,1309,659,1968.00
10/05/2005,11:07,1115.75,1116.00,1115.25,1115.50,849,1206,2055.00
10/05/2005,11:08,1115.25,1115.50,1115.00,1115.50,860,595,1455.00
10/05/2005,11:09,1115.50,1115.75,1115.25,1115.50,441,877,1318.00
10/05/2005,11:10,1115.50,1115.75,1115.50,1115.75,504,306,810.00
10/05/2005,11:11,1115.75,1116.00,1115.50,1115.75,1393,2685,4078.00
10/05/2005,11:12,1115.50,1115.75,1115.25,1115.50,759,456,1215.00
10/05/2005,11:13,1115.50,1116.25,1115.50,1115.50,2059,1345,3404.00
10/05/2005,11:14,1115.75,1116.25,1115.25,1116.25,2212,760,2972.00
10/05/2005,11:15,1116.25,1116.50,1115.75,1116.25,1615,1469,3084.00
10/05/2005,11:16,1116.25,1117.00,1115.75,1116.50,2756,996,3752.00
10/05/2005,11:17,1116.50,1117.00,1116.25,1117.00,1219,962,2181.00
10/05/2005,11:18,1116.75,1117.25,1116.50,1116.75,2359,1861,4220.00
10/05/2005,11:19,1116.75,1117.25,1116.50,1116.75,1749,720,2469.00
10/05/2005,11:20,1116.75,1117.25,1116.75,1117.25,1226,826,2052.00
10/05/2005,11:21,1117.00,1117.25,1116.75,1117.25,1213,678,1891.00
10/05/2005,11:22,1117.25,1117.50,1117.00,1117.25,198,652,850.00
10/05/2005,11:23,1117.00,1117.25,1116.50,1116.50,548,734,1282.00
10/05/2005,11:24,1116.75,1117.00,1116.50,1116.75,596,433,1029.00
10/05/2005,11:25,1117.00,1117.25,1116.50,1117.25,2426,967,3393.00
10/05/2005,11:26,1117.25,1117.50,1117.00,1117.25,570,485,1055.00
10/05/2005,11:27,1117.25,1117.25,1116.75,1117.00,1096,987,2083.00
10/05/2005,11:28,1117.00,1117.25,1116.75,1117.25,433,957,1390.00
10/05/2005,11:29,1117.00,1117.50,1117.00,1117.25,213,676,889.00
10/05/2005,11:30,1117.50,1117.50,1116.75,1116.75,585,619,1204.00
10/05/2005,11:31,1116.75,1117.25,1116.75,1117.00,465,154,619.00
10/05/2005,11:32,1116.75,1117.50,1116.75,1117.25,520,258,778.00
10/05/2005,11:33,1117.00,1117.50,1117.00,1117.25,567,55,622.00
10/05/2005,11:34,1117.25,1118.00,1117.00,1118.00,4747,490,5237.00
10/05/2005,11:35,1118.00,1119.00,1117.75,1118.50,3717,1386,5103.00
10/05/2005,11:36,1118.75,1118.75,1118.00,1118.25,930,1344,2274.00
10/05/2005,11:37,1118.50,1118.50,1117.75,1118.00,878,1836,2714.00
10/05/2005,11:38,1117.75,1118.50,1117.50,1118.25,1385,791,2176.00
10/05/2005,11:39,1118.25,1118.25,1118.00,1118.00,148,424,572.00
10/05/2005,11:40,1118.00,1118.25,1117.50,1117.50,358,1148,1506.00
10/05/2005,11:41,1117.50,1118.25,1117.50,1118.00,861,166,1027.00
10/05/2005,11:42,1117.75,1118.50,1117.75,1118.25,757,44,801.00
10/05/2005,11:43,1118.25,1118.50,1118.00,1118.00,163,566,729.00
10/05/2005,11:44,1118.00,1118.25,1118.00,1118.00,1,336,337.00
10/05/2005,11:45,1118.00,1118.00,1117.75,1117.75,45,525,570.00
10/05/2005,11:46,1117.75,1118.00,1117.50,1117.50,173,99,272.00
10/05/2005,11:47,1117.75,1117.75,1117.50,1117.50,171,169,340.00
10/05/2005,11:48,1117.75,1117.75,1117.50,1117.50,89,63,152.00
10/05/2005,11:49,1117.50,1118.00,1117.50,1118.00,993,66,1059.00
10/05/2005,11:50,1118.00,1118.25,1118.00,1118.00,343,442,785.00
10/05/2005,11:51,1118.00,1118.25,1118.00,1118.25,234,240,474.00
10/05/2005,11:52,1118.00,1118.25,1117.75,1117.75,21,787,808.00
10/05/2005,11:53,1118.00,1118.25,1117.75,1118.00,338,17,355.00
10/05/2005,11:54,1118.25,1118.25,1117.75,1117.75,144,1686,1830.00
10/05/2005,11:55,1117.75,1118.00,1117.50,1117.75,468,556,1024.00
10/05/2005,11:56,1117.75,1117.75,1117.00,1117.50,540,2041,2581.00
10/05/2005,11:57,1117.50,1118.00,1117.50,1117.75,284,52,336.00
10/05/2005,11:58,1117.75,1118.00,1117.75,1118.00,190,409,599.00
10/05/2005,11:59,1118.00,1118.00,1117.75,1118.00,601,270,871.00
10/05/2005,12:00,1117.75,1118.25,1117.75,1118.00,417,500,917.00
10/05/2005,12:01,1118.25,1118.50,1118.00,1118.50,1079,129,1208.00
10/05/2005,12:02,1118.50,1119.25,1118.25,1118.75,4293,2124,6417.00
10/05/2005,12:03,1118.75,1119.00,1118.75,1118.75,158,662,820.00
10/05/2005,12:04,1119.00,1119.25,1118.75,1119.00,1008,926,1934.00
10/05/2005,12:05,1119.00,1119.00,1118.50,1118.75,732,698,1430.00
10/05/2005,12:06,1118.75,1119.00,1118.50,1119.00,422,358,780.00
10/05/2005,12:07,1118.75,1119.00,1118.75,1119.00,183,79,262.00
10/05/2005,12:08,1119.00,1119.00,1118.75,1118.75,277,43,320.00
10/05/2005,12:09,1119.00,1119.25,1118.75,1118.75,630,639,1269.00
10/05/2005,12:10,1118.75,1119.00,1118.75,1119.00,94,53,147.00
10/05/2005,12:11,1119.00,1119.00,1118.25,1118.25,620,1521,2141.00
10/05/2005,12:12,1118.25,1118.50,1117.75,1118.00,1816,1313,3129.00
10/05/2005,12:13,1118.00,1118.00,1117.50,1118.00,570,1006,1576.00
10/05/2005,12:14,1117.75,1118.00,1117.75,1117.75,27,59,86.00
10/05/2005,12:15,1117.75,1118.00,1117.50,1117.75,251,729,980.00
10/05/2005,12:16,1117.75,1118.00,1117.75,1117.75,4,604,608.00
10/05/2005,12:17,1117.75,1118.25,1117.50,1118.00,630,472,1102.00
10/05/2005,12:18,1118.00,1118.25,1118.00,1118.00,658,44,702.00
10/05/2005,12:19,1118.25,1118.75,1118.25,1118.50,807,73,880.00
10/05/2005,12:20,1118.50,1119.25,1118.50,1119.25,1409,109,1518.00
10/05/2005,12:21,1119.00,1120.50,1119.00,1120.00,4821,2332,7153.00
10/05/2005,12:22,1120.00,1120.25,1119.75,1120.25,919,1370,2289.00
10/05/2005,12:23,1120.00,1120.50,1120.00,1120.25,2225,723,2948.00
10/05/2005,12:24,1120.00,1121.25,1119.75,1121.25,4226,1323,5549.00
10/05/2005,12:25,1121.25,1121.25,1120.50,1120.75,1024,915,1939.00
10/05/2005,12:26,1121.00,1121.25,1120.50,1120.75,1233,1051,2284.00
10/05/2005,12:27,1120.75,1120.75,1119.75,1120.25,939,3270,4209.00
10/05/2005,12:28,1120.00,1120.25,1119.75,1120.00,682,851,1533.00
10/05/2005,12:29,1120.00,1120.25,1119.50,1119.75,567,1005,1572.00
10/05/2005,12:30,1119.50,1120.00,1119.50,1119.75,201,925,1126.00
10/05/2005,12:31,1119.75,1120.00,1119.50,1119.75,676,761,1437.00
10/05/2005,12:32,1119.75,1120.25,1119.75,1120.00,756,330,1086.00
10/05/2005,12:33,1120.25,1120.50,1119.25,1119.25,972,2220,3192.00
10/05/2005,12:34,1119.50,1119.50,1119.00,1119.25,678,1926,2604.00
10/05/2005,12:35,1119.25,1119.25,1118.50,1118.50,964,1636,2600.00
10/05/2005,12:36,1118.75,1119.75,1118.50,1119.50,1978,604,2582.00
10/05/2005,12:37,1119.50,1119.75,1119.25,1119.75,1113,186,1299.00
10/05/2005,12:38,1119.75,1120.25,1119.75,1120.00,1175,894,2069.00
10/05/2005,12:39,1120.00,1120.00,1119.00,1119.25,516,1183,1699.00
10/05/2005,12:40,1119.00,1119.25,1118.50,1119.00,785,1555,2340.00
10/05/2005,12:41,1119.00,1119.00,1118.50,1119.00,449,301,750.00
10/05/2005,12:42,1119.00,1119.00,1118.50,1118.75,105,1024,1129.00
10/05/2005,12:43,1118.75,1118.75,1118.25,1118.25,438,741,1179.00
10/05/2005,12:44,1118.25,1118.75,1118.25,1118.50,283,463,746.00
10/05/2005,12:45,1118.50,1118.75,1118.50,1118.75,92,314,406.00
10/05/2005,12:46,1118.50,1118.75,1118.25,1118.50,184,242,426.00
10/05/2005,12:47,1118.50,1119.50,1118.50,1119.25,1740,351,2091.00
10/05/2005,12:48,1119.25,1119.50,1119.00,1119.00,757,1127,1884.00
10/05/2005,12:49,1118.75,1119.00,1118.50,1118.75,566,933,1499.00
10/05/2005,12:50,1119.00,1119.25,1118.75,1119.00,1693,195,1888.00
10/05/2005,12:51,1119.00,1119.25,1118.50,1118.75,197,948,1145.00
10/05/2005,12:52,1118.75,1119.00,1118.25,1118.50,1883,2464,4347.00
10/05/2005,12:53,1118.25,1118.75,1118.00,1118.50,930,983,1913.00
10/05/2005,12:54,1118.50,1118.75,1118.25,1118.50,220,241,461.00
10/05/2005,12:55,1118.25,1118.75,1118.25,1118.25,200,231,431.00
10/05/2005,12:56,1118.25,1118.50,1117.75,1118.25,329,1539,1868.00
10/05/2005,12:57,1118.25,1118.25,1117.50,1118.00,832,1507,2339.00
10/05/2005,12:58,1117.75,1118.50,1117.75,1118.25,1236,381,1617.00
10/05/2005,12:59,1118.25,1118.50,1118.00,1118.25,268,577,845.00
10/05/2005,13:00,1118.25,1118.50,1118.00,1118.25,337,316,653.00
10/05/2005,13:01,1118.25,1118.75,1118.00,1118.50,933,309,1242.00
10/05/2005,13:02,1118.75,1119.00,1118.50,1118.75,476,329,805.00
10/05/2005,13:03,1118.75,1118.75,1117.50,1118.25,944,2594,3538.00
10/05/2005,13:04,1118.00,1118.25,1117.50,1118.00,484,1751,2235.00
10/05/2005,13:05,1118.00,1118.25,1117.75,1117.75,850,537,1387.00
10/05/2005,13:06,1118.00,1118.25,1117.50,1117.50,1256,1090,2346.00
10/05/2005,13:07,1117.75,1117.75,1117.25,1117.50,733,1256,1989.00
10/05/2005,13:08,1117.50,1118.25,1117.25,1117.75,1472,348,1820.00
10/05/2005,13:09,1117.75,1118.00,1117.50,1118.00,710,520,1230.00
10/05/2005,13:10,1118.00,1118.25,1117.50,1118.25,565,430,995.00
10/05/2005,13:11,1118.25,1118.25,1117.75,1118.25,1105,790,1895.00
10/05/2005,13:12,1118.25,1118.50,1117.75,1117.75,935,971,1906.00
10/05/2005,13:13,1117.75,1118.75,1117.75,1118.50,729,328,1057.00
10/05/2005,13:14,1118.50,1119.00,1118.25,1118.75,499,551,1050.00
10/05/2005,13:15,1118.75,1119.75,1118.50,1119.50,3781,245,4026.00
10/05/2005,13:16,1119.50,1120.50,1119.50,1120.00,4019,2554,6573.00
10/05/2005,13:17,1119.75,1120.00,1119.25,1119.50,885,1448,2333.00
10/05/2005,13:18,1119.75,1119.75,1119.25,1119.25,211,1223,1434.00
10/05/2005,13:19,1119.25,1119.50,1119.00,1119.00,116,237,353.00
10/05/2005,13:20,1119.00,1119.25,1118.75,1119.25,950,1097,2047.00
10/05/2005,13:21,1119.00,1120.25,1119.00,1120.00,1758,447,2205.00
10/05/2005,13:22,1119.75,1120.00,1119.00,1119.00,831,2052,2883.00
10/05/2005,13:23,1119.00,1119.75,1119.00,1119.50,1046,530,1576.00
10/05/2005,13:24,1119.50,1120.00,1119.50,1119.75,578,155,733.00
10/05/2005,13:25,1119.75,1121.25,1119.75,1121.00,6230,1250,7480.00
10/05/2005,13:26,1121.00,1121.25,1120.25,1120.50,1667,2096,3763.00
10/05/2005,13:27,1120.25,1120.50,1120.00,1120.25,94,548,642.00
10/05/2005,13:28,1120.25,1120.75,1120.00,1120.25,1185,486,1671.00
10/05/2005,13:29,1120.00,1120.25,1119.25,1119.75,2610,3788,6398.00
10/05/2005,13:30,1119.75,1119.75,1119.50,1119.50,705,763,1468.00
10/05/2005,13:31,1119.25,1120.25,1119.25,1120.00,2155,389,2544.00
10/05/2005,13:32,1120.00,1120.25,1120.00,1120.25,164,236,400.00
10/05/2005,13:33,1120.25,1120.25,1118.50,1118.75,231,3010,3241.00
10/05/2005,13:34,1118.75,1119.00,1118.00,1118.00,736,2403,3139.00
10/05/2005,13:35,1118.00,1118.50,1118.00,1118.50,1333,2111,3444.00
10/05/2005,13:36,1118.25,1118.75,1118.25,1118.50,957,971,1928.00
10/05/2005,13:37,1118.25,1118.75,1117.75,1118.00,1075,1362,2437.00
10/05/2005,13:38,1118.00,1118.25,1117.25,1117.50,2058,1774,3832.00
10/05/2005,13:39,1117.75,1118.00,1117.25,1117.50,1368,878,2246.00
10/05/2005,13:40,1117.50,1117.75,1117.25,1117.50,318,502,820.00
10/05/2005,13:41,1117.50,1118.25,1117.50,1118.25,1161,242,1403.00
10/05/2005,13:42,1118.50,1118.50,1118.00,1118.25,766,390,1156.00
10/05/2005,13:43,1118.25,1118.50,1118.25,1118.50,196,492,688.00
10/05/2005,13:44,1118.50,1118.75,1118.00,1118.25,669,840,1509.00
10/05/2005,13:45,1118.00,1118.50,1118.00,1118.00,743,624,1367.00
10/05/2005,13:46,1118.00,1118.75,1117.75,1118.75,780,133,913.00
10/05/2005,13:47,1118.75,1119.00,1117.75,1118.00,1565,2521,4086.00
10/05/2005,13:48,1118.00,1118.25,1116.25,1116.25,626,5868,6494.00
10/05/2005,13:49,1116.25,1117.25,1116.25,1116.75,3180,2214,5394.00
10/05/2005,13:50,1117.00,1117.25,1116.75,1117.00,1715,1007,2722.00
10/05/2005,13:51,1117.00,1117.25,1116.50,1117.00,1495,1728,3223.00
10/05/2005,13:52,1117.00,1117.75,1116.75,1117.75,2908,551,3459.00
10/05/2005,13:53,1117.75,1118.25,1117.50,1117.75,1918,3036,4954.00
10/05/2005,13:54,1118.00,1118.75,1117.75,1118.25,2598,1418,4016.00
10/05/2005,13:55,1118.25,1118.25,1117.75,1118.00,34,390,424.00
10/05/2005,13:56,1118.25,1118.25,1117.25,1118.25,1858,2506,4364.00
10/05/2005,13:57,1118.00,1118.25,1117.00,1117.25,88,1908,1996.00
10/05/2005,13:58,1117.25,1117.75,1117.00,1117.00,1160,772,1932.00
10/05/2005,13:59,1117.00,1117.50,1116.25,1117.25,1599,3236,4835.00
10/05/2005,14:00,1117.00,1117.25,1115.75,1115.75,617,4538,5155.00
10/05/2005,14:01,1115.75,1116.25,1115.25,1115.75,1969,5014,6983.00
10/05/2005,14:02,1115.75,1116.00,1115.50,1115.75,828,1320,2148.00
10/05/2005,14:03,1116.00,1116.00,1115.25,1115.75,1562,1282,2844.00
10/05/2005,14:04,1115.75,1116.50,1115.50,1116.50,2008,498,2506.00
10/05/2005,14:05,1116.50,1116.50,1116.00,1116.00,1462,1312,2774.00
10/05/2005,14:06,1116.00,1116.75,1115.75,1116.50,1294,705,1999.00
10/05/2005,14:07,1116.50,1116.50,1116.00,1116.00,758,1048,1806.00
10/05/2005,14:08,1116.00,1117.00,1115.75,1117.00,2137,905,3042.00
10/05/2005,14:09,1117.00,1117.75,1116.75,1117.25,2432,1712,4144.00
10/05/2005,14:10,1117.25,1117.25,1116.75,1116.75,472,927,1399.00
10/05/2005,14:11,1117.00,1117.00,1116.25,1116.50,269,1100,1369.00
10/05/2005,14:12,1116.25,1116.75,1116.00,1116.50,470,1464,1934.00
10/05/2005,14:13,1116.25,1116.75,1116.25,1116.25,197,634,831.00
10/05/2005,14:14,1116.25,1116.75,1115.75,1116.00,1050,1987,3037.00
10/05/2005,14:15,1116.00,1116.25,1115.25,1115.75,1518,4236,5754.00
10/05/2005,14:16,1115.75,1115.75,1115.00,1115.25,1974,1577,3551.00
10/05/2005,14:17,1115.50,1115.75,1115.00,1115.00,1698,1429,3127.00
10/05/2005,14:18,1115.25,1116.00,1115.00,1115.75,1423,645,2068.00
10/05/2005,14:19,1115.50,1115.75,1115.25,1115.25,357,485,842.00
10/05/2005,14:20,1115.25,1115.75,1113.75,1114.25,3259,7506,10765.00
10/05/2005,14:21,1114.00,1114.50,1112.50,1113.25,6483,11872,18355.00
10/05/2005,14:22,1113.25,1113.75,1113.00,1113.50,2323,1697,4020.00
10/05/2005,14:23,1113.50,1113.50,1113.00,1113.25,2425,1768,4193.00
10/05/2005,14:24,1113.25,1113.75,1112.25,1112.50,3909,6090,9999.00
10/05/2005,14:25,1112.50,1112.75,1112.00,1112.50,6071,3775,9846.00
10/05/2005,14:26,1112.50,1112.75,1111.25,1111.75,3786,7726,11512.00
10/05/2005,14:27,1111.75,1112.25,1110.75,1112.25,6022,6435,12457.00
10/05/2005,14:28,1112.25,1113.00,1112.00,1112.50,5508,1727,7235.00
10/05/2005,14:29,1112.75,1112.75,1112.25,1112.25,610,1298,1908.00
10/05/2005,14:30,1112.50,1113.00,1112.25,1113.00,1381,1252,2633.00
10/05/2005,14:31,1112.75,1113.25,1112.00,1112.25,2140,2561,4701.00
10/05/2005,14:32,1112.25,1112.50,1111.75,1112.00,2631,2299,4930.00
10/05/2005,14:33,1112.00,1112.75,1112.00,1112.25,2262,2608,4870.00
10/05/2005,14:34,1112.25,1113.00,1112.25,1112.50,2033,1179,3212.00
10/05/2005,14:35,1112.50,1112.50,1112.00,1112.00,443,977,1420.00
10/05/2005,14:36,1112.25,1112.50,1111.75,1111.75,1018,2203,3221.00
10/05/2005,14:37,1112.00,1112.00,1110.00,1110.00,4122,8947,13069.00
10/05/2005,14:38,1110.00,1110.50,1109.50,1110.25,4945,6728,11673.00
10/05/2005,14:39,1110.25,1111.00,1109.75,1110.50,3257,2006,5263.00
10/05/2005,14:40,1110.75,1111.00,1110.25,1110.75,1919,2757,4676.00
10/05/2005,14:41,1110.75,1111.50,1110.50,1111.00,4832,3704,8536.00
10/05/2005,14:42,1111.00,1111.50,1110.50,1111.25,2398,1793,4191.00
10/05/2005,14:43,1111.25,1111.50,1110.75,1111.00,1501,3649,5150.00
10/05/2005,14:44,1111.00,1111.00,1110.25,1110.25,689,2600,3289.00
10/05/2005,14:45,1110.25,1111.00,1110.25,1110.75,2326,1700,4026.00
10/05/2005,14:46,1110.75,1111.00,1110.00,1110.00,1041,1812,2853.00
10/05/2005,14:47,1110.00,1110.00,1108.75,1109.00,5687,9313,15000.00
10/05/2005,14:48,1109.00,1109.25,1108.25,1108.75,4780,7901,12681.00
10/05/2005,14:49,1108.75,1108.75,1108.00,1108.50,3130,3193,6323.00
10/05/2005,14:50,1108.50,1109.00,1108.00,1108.75,3725,2844,6569.00
10/05/2005,14:51,1109.00,1109.50,1108.50,1109.25,4068,869,4937.00
10/05/2005,14:52,1109.25,1109.50,1109.00,1109.00,3235,1235,4470.00
10/05/2005,14:53,1109.00,1109.50,1109.00,1109.00,1568,1766,3334.00
10/05/2005,14:54,1109.25,1109.25,1108.75,1109.25,2998,2307,5305.00
10/05/2005,14:55,1109.00,1109.75,1108.75,1108.75,2062,2704,4766.00
10/05/2005,14:56,1109.00,1109.00,1108.25,1108.50,1086,3433,4519.00
10/05/2005,14:57,1108.50,1109.00,1108.25,1108.75,2341,2624,4965.00
10/05/2005,14:58,1108.75,1109.00,1108.25,1108.25,2025,3061,5086.00
10/05/2005,14:59,1108.50,1108.50,1107.75,1108.00,3459,7842,11301.00
10/05/2005,15:00,1108.00,1108.25,1107.75,1107.75,6563,10025,16588.00
10/05/2005,15:01,1107.50,1108.50,1107.50,1107.75,6830,6996,13826.00
10/05/2005,15:02,1107.75,1108.00,1107.00,1107.50,4123,3514,7637.00
10/05/2005,15:03,1107.50,1108.00,1107.50,1107.75,2793,1537,4330.00
10/05/2005,15:04,1107.75,1108.25,1107.75,1107.75,2681,2149,4830.00
10/05/2005,15:05,1108.00,1108.50,1107.75,1108.25,2260,354,2614.00
10/05/2005,15:06,1108.50,1108.75,1108.25,1108.50,2179,2093,4272.00
10/05/2005,15:07,1108.75,1109.25,1108.50,1108.75,4147,3259,7406.00
10/05/2005,15:08,1109.00,1109.00,1108.50,1108.50,1541,2313,3854.00
10/05/2005,15:09,1108.75,1108.75,1108.00,1108.50,823,2271,3094.00
10/05/2005,15:10,1108.50,1108.50,1108.00,1108.00,443,1908,2351.00
10/05/2005,15:11,1108.25,1108.50,1107.75,1108.00,3057,2762,5819.00
10/05/2005,15:12,1108.00,1108.00,1107.75,1107.75,1078,1759,2837.00
10/05/2005,15:13,1107.75,1108.00,1107.25,1107.25,740,3094,3834.00
10/05/2005,15:14,1107.25,1107.75,1107.25,1107.50,2680,1208,3888.00
10/05/2005,15:15,1107.50,1108.00,1107.25,1107.50,5437,3203,8640.00
10/05/2005,15:16,1107.50,1107.50,1107.50,1107.50,0,2,2.00
10/05/2005,15:31,1107.75,1108.00,1107.50,1107.50,285,176,461.00
10/05/2005,15:32,1107.50,1107.50,1107.25,1107.50,209,461,670.00
10/05/2005,15:33,1107.50,1107.75,1107.50,1107.75,282,7,289.00
10/05/2005,15:34,1107.50,1107.75,1107.50,1107.50,1,306,307.00
10/05/2005,15:35,1107.50,1107.50,1107.25,1107.50,5,45,50.00
10/05/2005,15:36,1107.25,1107.50,1107.25,1107.50,198,2,200.00
10/05/2005,15:37,1107.75,1107.75,1107.50,1107.50,7,8,15.00
10/05/2005,15:38,1107.50,1107.75,1107.50,1107.75,454,47,501.00
10/05/2005,15:39,1107.50,1107.75,1107.50,1107.75,10,4,14.00
10/05/2005,15:41,1107.50,1107.75,1107.50,1107.75,3,3,6.00
10/05/2005,15:42,1107.75,1107.75,1107.25,1107.25,2,316,318.00
10/05/2005,15:43,1107.50,1107.50,1107.25,1107.25,3,2,5.00
10/05/2005,15:44,1107.25,1107.75,1107.25,1107.75,237,1,238.00
10/05/2005,15:45,1107.50,1107.50,1107.25,1107.50,114,102,216.00
10/05/2005,15:46,1107.50,1107.50,1107.25,1107.25,10,322,332.00
10/05/2005,15:47,1107.25,1107.50,1107.00,1107.25,457,95,552.00
10/05/2005,15:48,1107.25,1107.25,1107.25,1107.25,0,126,126.00
10/05/2005,15:49,1107.25,1107.50,1107.25,1107.50,351,2,353.00
10/05/2005,15:50,1107.50,1107.50,1107.50,1107.50,63,0,63.00
10/05/2005,15:51,1107.50,1107.75,1107.50,1107.50,41,4,45.00
10/05/2005,15:52,1107.75,1107.75,1107.50,1107.75,420,1,421.00
10/05/2005,15:53,1107.75,1108.00,1107.75,1108.00,79,35,114.00
10/05/2005,15:54,1108.00,1108.00,1107.75,1107.75,45,9,54.00
10/05/2005,15:55,1107.75,1108.00,1107.75,1107.75,1,5,6.00
10/05/2005,15:56,1107.75,1107.75,1107.50,1107.75,2,119,121.00
10/05/2005,15:57,1107.75,1107.75,1107.50,1107.50,1,5,6.00
10/05/2005,15:58,1107.50,1107.75,1107.50,1107.75,20,1,21.00
10/05/2005,15:59,1107.75,1107.75,1107.75,1107.75,15,0,15.00
10/05/2005,16:00,1107.75,1107.75,1107.50,1107.75,13,2,15.00
10/05/2005,17:01,1108.00,1108.00,1108.00,1108.00,258,0,258.00
10/05/2005,17:02,1108.25,1108.25,1107.75,1107.75,214,423,637.00
10/05/2005,17:03,1107.75,1108.00,1107.75,1108.00,1,1,2.00
10/05/2005,17:04,1107.75,1107.75,1107.75,1107.75,0,2,2.00
10/05/2005,17:05,1108.00,1108.00,1108.00,1108.00,15,0,15.00
10/05/2005,17:06,1108.00,1108.00,1107.75,1108.00,97,2,99.00
10/05/2005,17:07,1108.00,1108.00,1108.00,1108.00,3,0,3.00
10/05/2005,17:08,1108.00,1108.00,1108.00,1108.00,1,0,1.00
10/05/2005,17:09,1107.75,1108.00,1107.75,1108.00,6,102,108.00
10/05/2005,17:10,1108.00,1108.00,1108.00,1108.00,13,0,13.00
10/05/2005,17:11,1107.75,1107.75,1107.75,1107.75,0,2,2.00
10/05/2005,17:13,1108.00,1108.00,1108.00,1108.00,6,0,6.00
10/05/2005,17:14,1107.75,1107.75,1107.75,1107.75,0,4,4.00
10/05/2005,17:15,1107.75,1107.75,1107.75,1107.75,0,20,20.00
10/05/2005,17:16,1108.00,1108.00,1108.00,1108.00,50,0,50.00
10/05/2005,17:19,1108.00,1108.00,1108.00,1108.00,21,0,21.00
10/05/2005,17:21,1108.00,1108.00,1108.00,1108.00,50,0,50.00
10/05/2005,17:22,1108.00,1108.25,1108.00,1108.25,26,0,26.00
10/05/2005,17:23,1108.00,1108.00,1108.00,1108.00,0,7,7.00
10/05/2005,17:24,1108.25,1108.25,1108.25,1108.25,1,0,1.00
10/05/2005,17:25,1108.25,1108.25,1108.25,1108.25,5,0,5.00
10/05/2005,17:26,1108.00,1108.25,1108.00,1108.25,2,2,4.00
10/05/2005,17:27,1108.00,1108.00,1108.00,1108.00,0,1,1.00
10/05/2005,17:28,1108.25,1108.25,1108.25,1108.25,1,0,1.00
10/05/2005,17:30,1108.00,1108.00,1108.00,1108.00,0,3,3.00
10/05/2005,17:32,1108.25,1108.50,1108.25,1108.50,173,0,173.00
10/05/2005,17:33,1108.25,1108.50,1108.25,1108.50,1,3,4.00
10/05/2005,17:35,1108.25,1108.25,1108.25,1108.25,0,6,6.00
10/05/2005,17:37,1108.50,1108.75,1108.50,1108.50,222,25,247.00
10/05/2005,17:38,1108.50,1108.75,1108.50,1108.50,4,2,6.00
10/05/2005,17:39,1108.50,1108.75,1108.50,1108.75,7,36,43.00
10/05/2005,17:40,1108.50,1108.75,1108.50,1108.75,32,3,35.00
10/05/2005,17:41,1108.75,1108.75,1108.75,1108.75,1,0,1.00
10/05/2005,17:42,1108.50,1108.50,1108.25,1108.50,2,510,512.00
10/05/2005,17:43,1108.25,1108.50,1108.25,1108.50,5,1,6.00
10/05/2005,17:45,1108.50,1108.50,1108.50,1108.50,3,0,3.00
10/05/2005,17:46,1108.50,1108.50,1108.50,1108.50,4,0,4.00
10/05/2005,17:48,1108.50,1108.50,1108.50,1108.50,2,0,2.00
10/05/2005,17:49,1108.50,1108.50,1108.50,1108.50,11,0,11.00
10/05/2005,17:50,1108.50,1108.50,1108.50,1108.50,1,0,1.00
10/05/2005,17:51,1108.25,1108.25,1108.25,1108.25,0,1,1.00
10/05/2005,17:52,1108.50,1108.50,1108.50,1108.50,1,0,1.00
10/05/2005,17:53,1108.25,1108.25,1108.25,1108.25,0,2,2.00
10/05/2005,17:54,1108.50,1108.50,1108.50,1108.50,6,0,6.00
10/05/2005,17:55,1108.50,1108.50,1108.50,1108.50,28,0,28.00
10/05/2005,17:56,1108.50,1108.50,1108.25,1108.50,5,1,6.00
10/05/2005,17:57,1108.25,1108.50,1108.25,1108.50,3,3,6.00
10/05/2005,17:59,1108.50,1108.50,1108.50,1108.50,42,0,42.00
10/05/2005,18:00,1108.50,1108.75,1108.50,1108.75,11,0,11.00
10/05/2005,18:01,1108.75,1108.75,1108.50,1108.50,2,11,13.00
10/05/2005,18:02,1108.50,1108.50,1108.50,1108.50,0,4,4.00
10/05/2005,18:03,1108.50,1108.50,1108.50,1108.50,0,1,1.00
10/05/2005,18:05,1108.50,1108.50,1108.50,1108.50,0,1,1.00
10/05/2005,18:06,1108.50,1108.50,1108.50,1108.50,0,2,2.00
10/05/2005,18:07,1108.75,1108.75,1108.75,1108.75,1,0,1.00
10/05/2005,18:08,1108.75,1108.75,1108.75,1108.75,3,0,3.00
10/05/2005,18:09,1108.50,1108.50,1108.50,1108.50,0,16,16.00
10/05/2005,18:11,1108.50,1108.50,1108.50,1108.50,0,1,1.00
10/05/2005,18:12,1108.50,1108.50,1108.50,1108.50,0,5,5.00
10/05/2005,18:13,1108.50,1108.50,1108.50,1108.50,0,141,141.00
10/05/2005,18:14,1108.50,1108.50,1108.50,1108.50,0,1,1.00
10/05/2005,18:15,1108.50,1108.50,1108.50,1108.50,0,9,9.00
10/05/2005,18:16,1108.50,1108.50,1108.50,1108.50,0,3,3.00
10/05/2005,18:18,1108.75,1108.75,1108.50,1108.75,2,3,5.00
10/05/2005,18:19,1108.50,1108.75,1108.50,1108.50,1,12,13.00
10/05/2005,18:20,1108.50,1108.50,1108.50,1108.50,0,1,1.00
10/05/2005,18:21,1108.50,1108.50,1108.50,1108.50,0,14,14.00
10/05/2005,18:22,1108.50,1108.75,1108.50,1108.50,4,23,27.00
10/05/2005,18:23,1108.50,1108.50,1108.50,1108.50,0,11,11.00
10/05/2005,18:29,1108.50,1108.50,1108.50,1108.50,0,15,15.00
10/05/2005,18:32,1108.25,1108.25,1108.25,1108.25,0,1,1.00
10/05/2005,18:35,1108.50,1108.50,1108.25,1108.25,9,1,10.00
10/05/2005,18:36,1108.50,1108.50,1108.50,1108.50,5,0,5.00
10/05/2005,18:37,1108.25,1108.25,1108.25,1108.25,0,163,163.00
10/05/2005,18:38,1108.25,1108.25,1108.25,1108.25,0,5,5.00
10/05/2005,18:39,1108.00,1108.00,1108.00,1108.00,0,1,1.00
10/05/2005,18:41,1108.00,1108.00,1108.00,1108.00,0,2,2.00
10/05/2005,18:42,1108.25,1108.25,1108.25,1108.25,5,0,5.00
10/05/2005,18:46,1108.00,1108.00,1108.00,1108.00,0,8,8.00
10/05/2005,18:48,1108.00,1108.00,1108.00,1108.00,0,1,1.00
10/05/2005,18:49,1108.00,1108.00,1108.00,1108.00,0,1,1.00
10/05/2005,18:50,1108.25,1108.25,1108.25,1108.25,1,0,1.00
10/05/2005,18:52,1108.25,1108.25,1108.25,1108.25,1,0,1.00
10/05/2005,18:53,1108.25,1108.25,1108.25,1108.25,1,0,1.00
10/05/2005,18:58,1108.25,1108.25,1108.25,1108.25,7,0,7.00
10/05/2005,18:59,1108.25,1108.25,1108.00,1108.00,1,2,3.00
10/05/2005,19:00,1108.25,1108.25,1108.25,1108.25,11,0,11.00
10/05/2005,19:01,1108.25,1108.25,1108.25,1108.25,13,0,13.00
10/05/2005,19:02,1108.25,1108.25,1108.25,1108.25,3,0,3.00
10/05/2005,19:03,1108.25,1108.25,1108.25,1108.25,10,0,10.00
10/05/2005,19:04,1108.25,1108.25,1108.25,1108.25,1,0,1.00
10/05/2005,19:05,1108.00,1108.25,1108.00,1108.00,10,4,14.00
10/05/2005,19:07,1108.00,1108.00,1108.00,1108.00,0,16,16.00
10/05/2005,19:08,1108.25,1108.25,1108.25,1108.25,1,0,1.00
10/05/2005,19:09,1108.25,1108.25,1108.25,1108.25,1,0,1.00
10/05/2005,19:13,1108.00,1108.00,1108.00,1108.00,0,2,2.00
10/05/2005,19:14,1108.00,1108.00,1108.00,1108.00,0,1,1.00
10/05/2005,19:15,1108.00,1108.25,1108.00,1108.25,1,3,4.00
10/05/2005,19:16,1108.00,1108.00,1108.00,1108.00,0,1,1.00
10/05/2005,19:17,1108.00,1108.00,1108.00,1108.00,0,5,5.00
10/05/2005,19:19,1108.25,1108.25,1108.25,1108.25,16,0,16.00
10/05/2005,19:22,1108.25,1108.25,1108.25,1108.25,3,0,3.00
10/05/2005,19:24,1108.25,1108.25,1108.25,1108.25,40,0,40.00
10/05/2005,19:25,1108.25,1108.25,1108.25,1108.25,1,0,1.00
10/05/2005,19:26,1108.25,1108.25,1108.25,1108.25,1,0,1.00
10/05/2005,19:27,1108.00,1108.00,1108.00,1108.00,0,2,2.00
10/05/2005,19:29,1108.25,1108.25,1108.25,1108.25,1,0,1.00
10/05/2005,19:31,1108.25,1108.25,1108.25,1108.25,1,0,1.00
10/05/2005,19:32,1108.25,1108.25,1108.00,1108.25,15,3,18.00
10/05/2005,19:33,1108.25,1108.25,1108.25,1108.25,3,0,3.00
10/05/2005,19:34,1108.25,1108.25,1108.25,1108.25,3,0,3.00
10/05/2005,19:35,1108.25,1108.25,1108.00,1108.00,3,3,6.00
10/05/2005,19:36,1108.00,1108.00,1108.00,1108.00,0,12,12.00
10/05/2005,19:37,1108.00,1108.00,1108.00,1108.00,0,1,1.00
10/05/2005,19:40,1108.00,1108.00,1108.00,1108.00,0,1,1.00
10/05/2005,19:41,1108.00,1108.00,1108.00,1108.00,0,36,36.00
10/05/2005,19:44,1108.25,1108.25,1108.25,1108.25,1,0,1.00
10/05/2005,19:45,1108.00,1108.00,1108.00,1108.00,0,20,20.00
10/05/2005,19:46,1108.25,1108.25,1108.25,1108.25,1,0,1.00
10/05/2005,19:47,1108.25,1108.25,1108.25,1108.25,1,0,1.00
10/05/2005,19:50,1108.25,1108.25,1108.25,1108.25,1,0,1.00
10/05/2005,19:51,1108.25,1108.25,1108.25,1108.25,5,0,5.00
10/05/2005,19:52,1108.25,1108.25,1108.25,1108.25,5,0,5.00
10/05/2005,19:53,1108.25,1108.25,1108.25,1108.25,1,0,1.00
10/05/2005,19:55,1108.00,1108.00,1108.00,1108.00,0,1,1.00
10/05/2005,19:56,1108.25,1108.25,1108.25,1108.25,143,0,143.00
10/05/2005,19:58,1108.00,1108.00,1108.00,1108.00,0,50,50.00
10/05/2005,19:59,1108.25,1108.25,1108.00,1108.00,2,1,3.00
10/05/2005,20:00,1108.25,1108.25,1108.25,1108.25,2,0,2.00
10/05/2005,20:02,1108.25,1108.25,1108.25,1108.25,10,0,10.00
10/05/2005,20:03,1108.25,1108.25,1108.25,1108.25,101,0,101.00
10/05/2005,20:05,1108.00,1108.00,1108.00,1108.00,0,1,1.00
10/05/2005,20:06,1108.25,1108.25,1108.25,1108.25,3,0,3.00
10/05/2005,20:08,1108.25,1108.25,1108.25,1108.25,13,0,13.00
10/05/2005,20:10,1108.25,1108.25,1108.25,1108.25,31,0,31.00
10/05/2005,20:11,1108.25,1108.25,1108.25,1108.25,33,0,33.00
10/05/2005,20:12,1108.25,1108.25,1108.25,1108.25,1,0,1.00
10/05/2005,20:13,1108.25,1108.50,1108.25,1108.25,2,1,3.00
10/05/2005,20:14,1108.25,1108.25,1108.25,1108.25,0,13,13.00
10/05/2005,20:16,1108.25,1108.25,1108.25,1108.25,0,1,1.00
10/05/2005,20:17,1108.50,1108.50,1108.50,1108.50,2,0,2.00
10/05/2005,20:18,1108.25,1108.25,1108.25,1108.25,0,182,182.00
10/05/2005,20:19,1108.25,1108.25,1108.25,1108.25,0,6,6.00
10/05/2005,20:20,1108.25,1108.50,1108.25,1108.25,1,2,3.00
10/05/2005,20:21,1108.25,1108.25,1108.25,1108.25,0,1,1.00
10/05/2005,20:24,1108.50,1108.50,1108.50,1108.50,2,0,2.00
10/05/2005,20:25,1108.25,1108.25,1108.25,1108.25,0,1,1.00
10/05/2005,20:26,1108.25,1108.25,1108.25,1108.25,0,2,2.00
10/05/2005,20:27,1108.25,1108.25,1108.25,1108.25,0,2,2.00
10/05/2005,20:29,1108.50,1108.50,1108.50,1108.50,2,0,2.00
10/05/2005,20:31,1108.25,1108.25,1108.25,1108.25,0,6,6.00
10/05/2005,20:36,1108.00,1108.25,1108.00,1108.25,1,5,6.00
10/05/2005,20:39,1108.25,1108.25,1108.25,1108.25,23,0,23.00
10/05/2005,20:40,1108.25,1108.25,1108.25,1108.25,36,0,36.00
10/05/2005,20:41,1108.25,1108.25,1108.25,1108.25,5,0,5.00
10/05/2005,20:42,1108.25,1108.25,1108.25,1108.25,1,0,1.00
10/05/2005,20:45,1108.50,1108.50,1108.50,1108.50,1,0,1.00
10/05/2005,20:46,1108.50,1108.50,1108.50,1108.50,4,0,4.00
10/05/2005,20:47,1108.50,1108.50,1108.50,1108.50,2,0,2.00
10/05/2005,20:52,1108.25,1108.25,1108.25,1108.25,0,62,62.00
10/05/2005,20:53,1108.25,1108.25,1108.25,1108.25,0,46,46.00
10/05/2005,20:54,1108.25,1108.25,1108.25,1108.25,0,16,16.00
10/05/2005,20:55,1108.25,1108.25,1108.25,1108.25,0,15,15.00
10/05/2005,20:58,1108.00,1108.00,1108.00,1108.00,0,100,100.00
10/05/2005,21:01,1108.25,1108.25,1108.25,1108.25,15,0,15.00
10/05/2005,21:03,1108.00,1108.25,1108.00,1108.25,15,55,70.00
10/05/2005,21:05,1108.00,1108.00,1108.00,1108.00,0,1,1.00
10/05/2005,21:06,1108.00,1108.00,1108.00,1108.00,0,105,105.00
10/05/2005,21:07,1108.00,1108.00,1108.00,1108.00,0,1,1.00
10/05/2005,21:08,1108.00,1108.00,1108.00,1108.00,0,103,103.00
10/05/2005,21:12,1108.00,1108.00,1108.00,1108.00,0,50,50.00
10/05/2005,21:13,1108.00,1108.00,1108.00,1108.00,0,1,1.00
10/05/2005,21:14,1108.00,1108.00,1108.00,1108.00,0,1,1.00
10/05/2005,21:15,1108.25,1108.25,1108.25,1108.25,5,0,5.00
10/05/2005,21:17,1108.00,1108.00,1108.00,1108.00,0,1,1.00
10/05/2005,21:18,1108.25,1108.25,1108.25,1108.25,111,0,111.00
10/05/2005,21:19,1108.25,1108.25,1108.25,1108.25,2,0,2.00
10/05/2005,21:20,1108.25,1108.25,1108.25,1108.25,7,0,7.00
10/05/2005,21:21,1108.25,1108.50,1108.25,1108.50,4,0,4.00
10/05/2005,21:23,1108.50,1108.50,1108.50,1108.50,5,0,5.00
10/05/2005,21:24,1108.25,1108.25,1108.25,1108.25,0,1,1.00
10/05/2005,21:29,1108.25,1108.25,1108.25,1108.25,0,1,1.00
10/05/2005,21:30,1108.25,1108.25,1108.25,1108.25,0,2,2.00
10/05/2005,21:31,1108.25,1108.25,1108.25,1108.25,0,1,1.00
10/05/2005,21:35,1108.25,1108.25,1108.25,1108.25,0,1,1.00
10/05/2005,21:36,1108.25,1108.25,1108.00,1108.00,0,38,38.00
10/05/2005,21:40,1108.00,1108.00,1108.00,1108.00,0,2,2.00
10/05/2005,21:41,1108.00,1108.00,1108.00,1108.00,0,5,5.00
10/05/2005,21:42,1108.25,1108.25,1108.00,1108.00,4,4,8.00
10/05/2005,21:43,1108.00,1108.00,1108.00,1108.00,0,3,3.00
10/05/2005,21:45,1108.25,1108.25,1108.25,1108.25,5,0,5.00
10/05/2005,21:50,1108.25,1108.25,1108.25,1108.25,3,0,3.00
10/05/2005,21:55,1108.25,1108.25,1108.25,1108.25,15,0,15.00
10/05/2005,22:01,1108.50,1108.50,1108.50,1108.50,7,0,7.00
10/05/2005,22:04,1108.25,1108.25,1108.25,1108.25,0,1,1.00
10/05/2005,22:06,1108.25,1108.25,1108.25,1108.25,0,1,1.00
10/05/2005,22:09,1108.50,1108.50,1108.50,1108.50,1,0,1.00
10/05/2005,22:11,1108.25,1108.25,1108.25,1108.25,0,1,1.00
10/05/2005,22:12,1108.25,1108.25,1108.25,1108.25,0,16,16.00
10/05/2005,22:13,1108.25,1108.25,1108.25,1108.25,0,2,2.00
10/05/2005,22:14,1108.25,1108.25,1108.25,1108.25,0,17,17.00
10/05/2005,22:15,1108.25,1108.25,1108.25,1108.25,0,15,15.00
10/05/2005,22:19,1108.25,1108.25,1108.25,1108.25,0,15,15.00
10/05/2005,22:20,1108.25,1108.25,1108.25,1108.25,0,1,1.00
10/05/2005,22:21,1108.25,1108.25,1108.25,1108.25,0,2,2.00
10/05/2005,22:22,1108.25,1108.25,1108.25,1108.25,0,1,1.00
10/05/2005,22:26,1108.25,1108.25,1108.25,1108.25,0,2,2.00
10/05/2005,22:31,1108.50,1108.50,1108.50,1108.50,1,0,1.00
10/05/2005,22:32,1108.25,1108.25,1108.25,1108.25,0,1,1.00
10/05/2005,22:33,1108.25,1108.25,1108.25,1108.25,0,40,40.00
10/05/2005,22:34,1108.25,1108.25,1108.25,1108.25,0,12,12.00
10/05/2005,22:35,1108.25,1108.25,1108.25,1108.25,0,3,3.00
10/05/2005,22:38,1108.25,1108.25,1108.25,1108.25,0,22,22.00
10/05/2005,22:40,1108.00,1108.50,1108.00,1108.25,1,10,11.00
10/05/2005,22:41,1108.25,1108.25,1108.25,1108.25,0,6,6.00
10/05/2005,22:42,1108.25,1108.25,1108.25,1108.25,0,2,2.00
10/05/2005,22:43,1108.50,1108.50,1108.25,1108.25,1,1,2.00
10/05/2005,22:44,1108.25,1108.25,1108.25,1108.25,0,5,5.00
10/05/2005,22:45,1108.25,1108.25,1108.25,1108.25,0,2,2.00
10/05/2005,22:47,1108.25,1108.25,1108.25,1108.25,0,1,1.00
10/05/2005,22:48,1108.25,1108.25,1108.25,1108.25,0,1,1.00
10/05/2005,22:50,1108.00,1108.00,1108.00,1108.00,0,1,1.00
10/05/2005,22:52,1108.00,1108.00,1108.00,1108.00,0,1,1.00
10/05/2005,22:55,1108.00,1108.00,1108.00,1108.00,0,2,2.00
10/05/2005,22:56,1108.00,1108.00,1108.00,1108.00,0,20,20.00
10/05/2005,22:57,1108.00,1108.00,1108.00,1108.00,0,5,5.00
10/05/2005,22:58,1108.25,1108.25,1108.00,1108.00,1,5,6.00
10/05/2005,23:00,1108.25,1108.25,1108.25,1108.25,2,0,2.00
10/05/2005,23:03,1108.25,1108.25,1108.00,1108.00,1,2,3.00
10/05/2005,23:12,1108.25,1108.25,1108.25,1108.25,5,0,5.00
10/05/2005,23:13,1108.00,1108.00,1108.00,1108.00,0,2,2.00
10/05/2005,23:15,1108.00,1108.00,1108.00,1108.00,0,3,3.00
10/05/2005,23:19,1108.25,1108.25,1108.25,1108.25,1,0,1.00
10/05/2005,23:20,1108.25,1108.25,1108.25,1108.25,2,0,2.00
10/05/2005,23:23,1108.25,1108.25,1108.25,1108.25,1,0,1.00
10/05/2005,23:24,1108.00,1108.25,1108.00,1108.25,1,1,2.00
10/05/2005,23:27,1108.00,1108.00,1108.00,1108.00,0,1,1.00
10/05/2005,23:28,1108.25,1108.25,1108.25,1108.25,9,0,9.00
10/05/2005,23:29,1108.00,1108.00,1108.00,1108.00,0,5,5.00
10/05/2005,23:30,1108.25,1108.25,1108.25,1108.25,1,0,1.00
10/05/2005,23:31,1108.25,1108.25,1108.25,1108.25,10,0,10.00
10/05/2005,23:32,1108.25,1108.25,1108.25,1108.25,100,0,100.00
10/05/2005,23:34,1108.25,1108.25,1108.25,1108.25,29,0,29.00
10/05/2005,23:35,1108.25,1108.25,1108.25,1108.25,27,0,27.00
10/05/2005,23:38,1108.00,1108.00,1108.00,1108.00,0,1,1.00
10/05/2005,23:39,1108.00,1108.00,1108.00,1108.00,0,10,10.00
10/05/2005,23:40,1108.25,1108.25,1108.25,1108.25,11,0,11.00
10/05/2005,23:43,1108.00,1108.00,1107.75,1108.00,1,203,204.00
10/05/2005,23:44,1107.75,1108.00,1107.50,1108.00,1,384,385.00
10/05/2005,23:45,1108.00,1108.00,1108.00,1108.00,2,0,2.00
10/05/2005,23:46,1108.00,1108.00,1107.75,1107.75,2,1,3.00
10/05/2005,23:49,1108.00,1108.00,1108.00,1108.00,1,0,1.00
10/05/2005,23:50,1108.00,1108.00,1108.00,1108.00,1,0,1.00
10/05/2005,23:51,1108.00,1108.00,1108.00,1108.00,1,0,1.00
10/05/2005,23:52,1107.75,1107.75,1107.75,1107.75,0,10,10.00
10/05/2005,23:53,1107.75,1107.75,1107.75,1107.75,0,5,5.00
10/05/2005,23:54,1107.75,1107.75,1107.75,1107.75,0,28,28.00
10/05/2005,23:55,1107.75,1107.75,1107.75,1107.75,0,4,4.00
10/05/2005,23:57,1107.75,1107.75,1107.75,1107.75,0,11,11.00
10/06/2005,00:02,1107.75,1107.75,1107.50,1107.50,0,13,13.00
10/06/2005,00:03,1107.75,1107.75,1107.75,1107.75,25,0,25.00
10/06/2005,00:09,1107.75,1107.75,1107.50,1107.50,2,3,5.00
10/06/2005,00:10,1108.00,1108.00,1108.00,1108.00,1,0,1.00
10/06/2005,00:15,1108.00,1108.00,1107.75,1107.75,1,35,36.00
10/06/2005,00:16,1107.75,1107.75,1107.75,1107.75,0,29,29.00
10/06/2005,00:19,1107.75,1107.75,1107.75,1107.75,0,1,1.00
10/06/2005,00:22,1107.75,1107.75,1107.75,1107.75,0,16,16.00
10/06/2005,00:25,1107.75,1107.75,1107.75,1107.75,0,1,1.00
10/06/2005,00:27,1107.75,1107.75,1107.75,1107.75,0,7,7.00
10/06/2005,00:28,1107.50,1107.50,1107.50,1107.50,0,5,5.00
10/06/2005,00:29,1107.50,1107.50,1107.00,1107.25,1,792,793.00
10/06/2005,00:30,1107.25,1107.25,1107.25,1107.25,0,17,17.00
10/06/2005,00:31,1107.25,1107.25,1107.25,1107.25,0,22,22.00
10/06/2005,00:32,1107.00,1107.00,1107.00,1107.00,0,3,3.00
10/06/2005,00:33,1107.00,1107.00,1107.00,1107.00,0,13,13.00
10/06/2005,00:34,1107.00,1107.00,1106.75,1106.75,1,519,520.00
10/06/2005,00:35,1106.75,1106.75,1106.50,1106.75,27,439,466.00
10/06/2005,00:36,1106.75,1106.75,1106.25,1106.25,5,138,143.00
10/06/2005,00:37,1106.25,1106.25,1106.00,1106.25,46,150,196.00
10/06/2005,00:38,1106.50,1106.50,1106.50,1106.50,5,0,5.00
10/06/2005,00:39,1106.50,1106.50,1106.50,1106.50,2,0,2.00
10/06/2005,00:40,1106.50,1106.50,1106.50,1106.50,22,0,22.00
10/06/2005,00:41,1106.50,1106.50,1106.25,1106.50,13,4,17.00
10/06/2005,00:42,1106.25,1106.25,1106.25,1106.25,0,20,20.00
10/06/2005,00:43,1106.25,1106.25,1106.25,1106.25,0,19,19.00
10/06/2005,00:44,1106.25,1106.25,1106.00,1106.25,10,99,109.00
10/06/2005,00:45,1106.25,1106.25,1106.25,1106.25,6,0,6.00
10/06/2005,00:46,1106.25,1106.25,1106.00,1106.00,58,12,70.00
10/06/2005,00:47,1106.25,1106.25,1106.25,1106.25,40,0,40.00
10/06/2005,00:48,1106.25,1106.25,1106.00,1106.00,4,3,7.00
10/06/2005,00:50,1106.25,1106.50,1106.25,1106.25,27,17,44.00
10/06/2005,00:51,1106.00,1106.00,1106.00,1106.00,0,2,2.00
10/06/2005,00:52,1106.25,1106.25,1106.25,1106.25,1,0,1.00
10/06/2005,00:53,1106.25,1106.25,1106.25,1106.25,3,0,3.00
10/06/2005,00:55,1106.00,1106.00,1106.00,1106.00,0,4,4.00
10/06/2005,00:56,1106.00,1106.00,1106.00,1106.00,0,1,1.00
10/06/2005,00:57,1106.25,1106.50,1106.25,1106.50,17,0,17.00
10/06/2005,00:58,1106.50,1106.50,1106.25,1106.25,2,28,30.00
10/06/2005,00:59,1106.50,1106.50,1106.25,1106.25,1,26,27.00
10/06/2005,01:00,1106.25,1106.25,1106.25,1106.25,0,1,1.00
10/06/2005,01:01,1106.25,1106.75,1106.25,1106.50,78,41,119.00
10/06/2005,01:02,1106.75,1107.00,1106.50,1107.00,103,2,105.00
10/06/2005,01:03,1107.00,1107.25,1107.00,1107.25,30,9,39.00
10/06/2005,01:04,1107.00,1107.00,1106.75,1106.75,0,44,44.00
10/06/2005,01:05,1106.75,1106.75,1106.75,1106.75,0,3,3.00
10/06/2005,01:06,1106.50,1106.50,1106.50,1106.50,0,1,1.00
10/06/2005,01:07,1106.50,1106.50,1106.25,1106.25,0,12,12.00
10/06/2005,01:08,1106.25,1106.50,1106.25,1106.25,8,20,28.00
10/06/2005,01:09,1106.25,1106.25,1106.25,1106.25,0,18,18.00
10/06/2005,01:10,1106.25,1106.25,1106.25,1106.25,0,3,3.00
10/06/2005,01:11,1106.50,1106.50,1106.50,1106.50,1,0,1.00
10/06/2005,01:13,1106.50,1106.50,1106.25,1106.25,1,1,2.00
10/06/2005,01:14,1106.25,1106.25,1106.25,1106.25,0,4,4.00
10/06/2005,01:15,1106.25,1106.25,1106.25,1106.25,0,15,15.00
10/06/2005,01:16,1106.50,1106.50,1106.25,1106.50,16,4,20.00
10/06/2005,01:17,1106.50,1106.50,1106.25,1106.25,1,2,3.00
10/06/2005,01:18,1106.50,1106.50,1106.50,1106.50,1,0,1.00
10/06/2005,01:20,1106.50,1106.50,1106.25,1106.50,5,1,6.00
10/06/2005,01:21,1106.25,1106.25,1106.25,1106.25,0,14,14.00
10/06/2005,01:22,1106.25,1106.25,1106.25,1106.25,0,6,6.00
10/06/2005,01:23,1106.25,1106.25,1106.25,1106.25,0,5,5.00
10/06/2005,01:24,1106.50,1106.50,1106.50,1106.50,1,0,1.00
10/06/2005,01:25,1106.50,1106.50,1106.50,1106.50,93,0,93.00
10/06/2005,01:26,1106.50,1106.50,1106.50,1106.50,23,0,23.00
10/06/2005,01:27,1106.50,1106.50,1106.50,1106.50,46,0,46.00
10/06/2005,01:28,1106.50,1106.50,1106.50,1106.50,4,0,4.00
10/06/2005,01:29,1106.75,1106.75,1106.75,1106.75,1,0,1.00
10/06/2005,01:30,1106.50,1106.50,1106.50,1106.50,0,65,65.00
10/06/2005,01:31,1106.50,1106.75,1106.50,1106.75,18,2,20.00
10/06/2005,01:32,1106.75,1106.75,1106.75,1106.75,1,0,1.00
10/06/2005,01:33,1106.50,1106.50,1106.50,1106.50,0,29,29.00
10/06/2005,01:34,1106.50,1106.75,1106.50,1106.75,1,146,147.00
10/06/2005,01:36,1106.75,1106.75,1106.50,1106.50,2,5,7.00
10/06/2005,01:37,1106.50,1107.50,1106.50,1107.25,407,207,614.00
10/06/2005,01:38,1107.25,1107.25,1107.25,1107.25,0,39,39.00
10/06/2005,01:39,1107.25,1107.25,1107.25,1107.25,0,15,15.00
10/06/2005,01:40,1107.25,1107.25,1107.00,1107.00,0,6,6.00
10/06/2005,01:41,1107.00,1107.75,1107.00,1107.75,414,3,417.00
10/06/2005,01:42,1107.75,1108.00,1107.75,1107.75,39,5,44.00
10/06/2005,01:43,1107.75,1107.75,1107.75,1107.75,0,116,116.00
10/06/2005,01:44,1107.75,1107.75,1107.75,1107.75,0,53,53.00
10/06/2005,01:45,1107.75,1108.00,1107.75,1107.75,1,73,74.00
10/06/2005,01:46,1107.50,1107.50,1107.50,1107.50,0,16,16.00
10/06/2005,01:48,1107.50,1107.75,1107.50,1107.50,20,3,23.00
10/06/2005,01:49,1107.50,1107.50,1107.50,1107.50,0,14,14.00
10/06/2005,01:50,1107.25,1107.25,1107.00,1107.00,0,90,90.00
10/06/2005,01:51,1107.25,1107.25,1107.25,1107.25,34,0,34.00
10/06/2005,01:52,1107.50,1107.50,1107.50,1107.50,38,0,38.00
10/06/2005,01:54,1107.50,1107.50,1107.50,1107.50,10,0,10.00
10/06/2005,01:55,1107.50,1107.50,1107.50,1107.50,14,0,14.00
10/06/2005,01:56,1107.75,1107.75,1107.75,1107.75,1,0,1.00
10/06/2005,01:57,1107.25,1107.25,1107.00,1107.00,0,125,125.00
10/06/2005,01:58,1106.75,1107.25,1106.75,1106.75,30,31,61.00
10/06/2005,01:59,1107.00,1107.00,1107.00,1107.00,1,0,1.00
10/06/2005,02:00,1107.00,1107.00,1106.50,1106.75,9,36,45.00
10/06/2005,02:01,1106.75,1106.75,1106.50,1106.75,52,126,178.00
10/06/2005,02:02,1106.50,1106.75,1106.50,1106.50,14,112,126.00
10/06/2005,02:03,1106.50,1106.75,1106.50,1106.75,44,3,47.00
10/06/2005,02:04,1106.75,1106.75,1106.75,1106.75,133,0,133.00
10/06/2005,02:05,1106.75,1107.00,1106.75,1107.00,330,0,330.00
10/06/2005,02:06,1107.00,1107.00,1106.50,1106.75,46,231,277.00
10/06/2005,02:07,1106.75,1106.75,1106.75,1106.75,33,0,33.00
10/06/2005,02:08,1106.75,1106.75,1106.25,1106.50,20,420,440.00
10/06/2005,02:09,1106.50,1106.50,1105.75,1106.00,196,648,844.00
10/06/2005,02:10,1106.00,1106.75,1106.00,1106.75,130,0,130.00
10/06/2005,02:11,1106.50,1107.00,1106.50,1107.00,58,1,59.00
10/06/2005,02:12,1107.00,1107.00,1106.75,1107.00,116,1,117.00
10/06/2005,02:13,1107.25,1107.25,1107.00,1107.00,20,64,84.00
10/06/2005,02:14,1107.00,1107.25,1107.00,1107.25,39,1,40.00
10/06/2005,02:15,1107.25,1107.25,1107.00,1107.00,55,10,65.00
10/06/2005,02:16,1107.00,1107.00,1106.75,1106.75,0,86,86.00
10/06/2005,02:17,1106.75,1107.00,1106.50,1106.75,77,53,130.00
10/06/2005,02:18,1106.75,1107.25,1106.75,1107.25,105,3,108.00
10/06/2005,02:19,1107.25,1107.25,1107.25,1107.25,28,0,28.00
10/06/2005,02:20,1107.25,1107.25,1107.00,1107.25,59,5,64.00
10/06/2005,02:21,1107.00,1107.00,1107.00,1107.00,0,28,28.00
10/06/2005,02:22,1107.00,1107.25,1107.00,1107.25,9,32,41.00
10/06/2005,02:23,1107.00,1107.00,1106.50,1106.75,13,100,113.00
10/06/2005,02:24,1106.75,1107.00,1106.75,1106.75,41,30,71.00
10/06/2005,02:25,1106.75,1106.75,1106.50,1106.50,0,8,8.00
10/06/2005,02:26,1106.50,1106.75,1106.00,1106.00,6,547,553.00
10/06/2005,02:27,1106.25,1106.50,1106.00,1106.50,155,115,270.00
10/06/2005,02:28,1106.25,1106.50,1106.25,1106.50,206,1,207.00
10/06/2005,02:29,1106.75,1106.75,1106.50,1106.50,5,265,270.00
10/06/2005,02:30,1106.50,1106.75,1106.25,1106.50,13,111,124.00
10/06/2005,02:31,1106.50,1106.75,1106.50,1106.75,11,0,11.00
10/06/2005,02:32,1106.75,1106.75,1106.50,1106.50,20,52,72.00
10/06/2005,02:33,1106.75,1106.75,1106.25,1106.50,95,77,172.00
10/06/2005,02:34,1106.50,1106.75,1106.50,1106.50,33,34,67.00
10/06/2005,02:35,1106.50,1106.75,1106.25,1106.50,9,97,106.00
10/06/2005,02:36,1106.25,1106.25,1106.25,1106.25,0,202,202.00
10/06/2005,02:37,1106.25,1106.50,1106.00,1106.25,19,161,180.00
10/06/2005,02:38,1106.25,1106.25,1106.25,1106.25,0,4,4.00
10/06/2005,02:39,1106.50,1106.50,1106.25,1106.25,9,113,122.00
10/06/2005,02:40,1106.25,1106.25,1106.25,1106.25,0,89,89.00
10/06/2005,02:41,1106.25,1106.25,1106.25,1106.25,0,51,51.00
10/06/2005,02:42,1106.25,1106.25,1106.00,1106.25,20,160,180.00
10/06/2005,02:43,1106.50,1106.50,1106.50,1106.50,5,0,5.00
10/06/2005,02:44,1106.50,1106.50,1106.25,1106.25,10,1,11.00
10/06/2005,02:45,1106.50,1106.50,1106.25,1106.25,65,4,69.00
10/06/2005,02:46,1106.25,1106.50,1106.25,1106.50,7,34,41.00
10/06/2005,02:47,1106.25,1106.50,1106.25,1106.25,2,120,122.00
10/06/2005,02:48,1106.25,1106.25,1106.25,1106.25,0,15,15.00
10/06/2005,02:49,1106.25,1106.50,1106.25,1106.50,1,39,40.00
10/06/2005,02:50,1106.25,1106.50,1106.25,1106.50,14,1,15.00
10/06/2005,02:51,1106.50,1106.75,1106.50,1106.75,166,0,166.00
10/06/2005,02:52,1106.75,1106.75,1106.75,1106.75,16,0,16.00
10/06/2005,02:53,1106.75,1107.00,1106.75,1106.75,91,1,92.00
10/06/2005,02:54,1107.00,1107.00,1106.75,1106.75,1,10,11.00
10/06/2005,02:55,1107.00,1107.25,1107.00,1107.25,520,0,520.00
10/06/2005,02:56,1107.50,1107.50,1107.25,1107.50,294,15,309.00
10/06/2005,02:57,1107.50,1107.75,1107.50,1107.75,95,1,96.00
10/06/2005,02:58,1107.75,1108.00,1107.50,1108.00,92,61,153.00
10/06/2005,02:59,1107.75,1107.75,1107.50,1107.75,69,25,94.00
10/06/2005,03:00,1107.75,1108.00,1107.75,1108.00,7,0,7.00
10/06/2005,03:01,1108.00,1108.00,1107.75,1107.75,2,35,37.00
10/06/2005,03:02,1107.75,1108.00,1107.75,1108.00,19,8,27.00
10/06/2005,03:03,1107.75,1107.75,1107.75,1107.75,0,79,79.00
10/06/2005,03:04,1107.50,1107.75,1107.25,1107.50,17,53,70.00
10/06/2005,03:05,1107.50,1107.50,1107.50,1107.50,0,5,5.00
10/06/2005,03:06,1107.75,1107.75,1107.75,1107.75,7,0,7.00
10/06/2005,03:07,1107.75,1107.75,1107.50,1107.75,70,2,72.00
10/06/2005,03:08,1107.75,1108.00,1107.75,1108.00,47,0,47.00
10/06/2005,03:09,1107.75,1107.75,1107.75,1107.75,0,33,33.00
10/06/2005,03:10,1107.75,1107.75,1107.75,1107.75,0,80,80.00
10/06/2005,03:11,1107.75,1107.75,1107.75,1107.75,0,191,191.00
10/06/2005,03:12,1107.75,1107.75,1107.50,1107.50,0,157,157.00
10/06/2005,03:13,1107.50,1107.75,1107.50,1107.75,5,2,7.00
10/06/2005,03:14,1107.50,1107.50,1107.50,1107.50,0,31,31.00
10/06/2005,03:15,1107.50,1107.75,1107.50,1107.50,5,55,60.00
10/06/2005,03:16,1107.50,1107.75,1107.50,1107.75,97,35,132.00
10/06/2005,03:17,1107.75,1107.75,1107.75,1107.75,58,0,58.00
10/06/2005,03:18,1107.50,1107.75,1107.50,1107.75,241,6,247.00
10/06/2005,03:19,1107.75,1107.75,1107.50,1107.75,92,1,93.00
10/06/2005,03:20,1107.75,1107.75,1107.25,1107.25,6,93,99.00
10/06/2005,03:21,1107.25,1107.50,1107.25,1107.25,8,155,163.00
10/06/2005,03:22,1107.25,1107.25,1107.25,1107.25,0,116,116.00
10/06/2005,03:23,1107.25,1107.25,1107.00,1107.25,73,43,116.00
10/06/2005,03:24,1107.25,1107.25,1107.25,1107.25,6,0,6.00
10/06/2005,03:25,1107.50,1107.50,1107.25,1107.50,6,6,12.00
10/06/2005,03:26,1107.50,1107.50,1107.50,1107.50,6,0,6.00
10/06/2005,03:27,1107.50,1107.50,1107.50,1107.50,8,0,8.00
10/06/2005,03:28,1107.50,1107.50,1107.50,1107.50,24,0,24.00
10/06/2005,03:29,1107.50,1107.75,1107.50,1107.50,71,4,75.00
10/06/2005,03:30,1107.75,1107.75,1107.50,1107.50,1,12,13.00
10/06/2005,03:31,1107.50,1107.50,1107.50,1107.50,0,77,77.00
10/06/2005,03:32,1107.50,1107.75,1107.50,1107.50,5,150,155.00
10/06/2005,03:33,1107.50,1107.50,1107.50,1107.50,0,2,2.00
10/06/2005,03:34,1107.50,1107.50,1107.25,1107.50,56,29,85.00
10/06/2005,03:35,1107.25,1107.25,1107.00,1107.00,0,66,66.00
10/06/2005,03:36,1107.00,1107.25,1107.00,1107.00,5,157,162.00
10/06/2005,03:37,1107.00,1107.25,1106.75,1107.25,155,269,424.00
10/06/2005,03:38,1107.00,1107.25,1107.00,1107.25,10,85,95.00
10/06/2005,03:39,1107.25,1107.25,1107.00,1107.25,60,5,65.00
10/06/2005,03:40,1107.00,1107.00,1107.00,1107.00,0,30,30.00
10/06/2005,03:41,1107.25,1107.25,1107.25,1107.25,5,0,5.00
10/06/2005,03:42,1107.00,1107.25,1106.75,1107.00,9,48,57.00
10/06/2005,03:43,1107.00,1107.25,1106.75,1106.75,13,16,29.00
10/06/2005,03:44,1107.00,1107.25,1106.75,1107.25,42,1,43.00
10/06/2005,03:45,1107.00,1107.00,1107.00,1107.00,0,5,5.00
10/06/2005,03:46,1107.00,1107.25,1107.00,1107.25,5,35,40.00
10/06/2005,03:47,1107.00,1107.25,1107.00,1107.25,154,6,160.00
10/06/2005,03:48,1107.25,1107.50,1107.25,1107.25,8,4,12.00
10/06/2005,03:49,1107.50,1107.50,1107.25,1107.50,20,4,24.00
10/06/2005,03:50,1107.25,1107.25,1107.25,1107.25,0,128,128.00
10/06/2005,03:51,1107.00,1107.25,1107.00,1107.25,5,2,7.00
10/06/2005,03:52,1107.00,1107.25,1107.00,1107.25,15,2,17.00
10/06/2005,03:53,1107.25,1107.25,1107.25,1107.25,31,0,31.00
10/06/2005,03:54,1107.25,1107.25,1107.00,1107.25,16,21,37.00
10/06/2005,03:55,1107.25,1107.25,1107.25,1107.25,13,0,13.00
10/06/2005,03:56,1107.25,1107.25,1107.25,1107.25,5,0,5.00
10/06/2005,03:57,1107.25,1107.50,1107.25,1107.25,21,4,25.00
10/06/2005,03:58,1107.25,1107.25,1107.25,1107.25,0,1,1.00
10/06/2005,03:59,1107.25,1107.25,1107.25,1107.25,0,6,6.00
10/06/2005,04:00,1107.25,1107.25,1107.25,1107.25,0,13,13.00
10/06/2005,04:01,1107.50,1107.50,1107.00,1107.00,4,4,8.00
10/06/2005,04:02,1107.25,1107.25,1107.25,1107.25,5,0,5.00
10/06/2005,04:04,1107.25,1107.25,1107.25,1107.25,5,0,5.00
10/06/2005,04:06,1107.25,1107.25,1107.00,1107.00,6,72,78.00
10/06/2005,04:07,1107.25,1107.25,1107.25,1107.25,6,0,6.00
10/06/2005,04:08,1107.25,1107.25,1107.25,1107.25,7,0,7.00
10/06/2005,04:09,1107.25,1107.25,1107.25,1107.25,14,0,14.00
10/06/2005,04:10,1107.25,1107.25,1107.25,1107.25,17,0,17.00
10/06/2005,04:11,1107.25,1107.50,1107.25,1107.50,26,0,26.00
10/06/2005,04:13,1107.50,1108.25,1107.25,1108.25,672,30,702.00
10/06/2005,04:14,1108.00,1108.00,1107.75,1108.00,33,17,50.00
10/06/2005,04:15,1107.75,1108.25,1107.75,1108.25,452,2,454.00
10/06/2005,04:16,1108.25,1108.25,1108.00,1108.00,5,22,27.00
10/06/2005,04:17,1108.00,1108.50,1108.00,1108.25,408,32,440.00
10/06/2005,04:18,1108.25,1108.75,1108.25,1108.75,206,22,228.00
10/06/2005,04:19,1108.50,1108.50,1108.25,1108.25,7,64,71.00
10/06/2005,04:20,1108.25,1108.50,1108.25,1108.25,4,84,88.00
10/06/2005,04:21,1108.25,1108.25,1108.25,1108.25,0,51,51.00
10/06/2005,04:22,1108.50,1108.50,1108.00,1108.25,239,511,750.00
10/06/2005,04:23,1108.25,1108.25,1108.00,1108.25,27,224,251.00
10/06/2005,04:24,1108.25,1108.50,1108.25,1108.25,11,59,70.00
10/06/2005,04:25,1108.25,1108.25,1108.25,1108.25,0,5,5.00
10/06/2005,04:26,1108.25,1108.25,1108.25,1108.25,0,36,36.00
10/06/2005,04:27,1108.25,1108.50,1108.25,1108.50,32,43,75.00
10/06/2005,04:28,1108.25,1108.50,1108.25,1108.25,7,10,17.00
10/06/2005,04:29,1108.50,1108.50,1108.00,1108.25,224,147,371.00
10/06/2005,04:31,1108.25,1108.25,1108.25,1108.25,53,0,53.00
10/06/2005,04:32,1108.25,1108.25,1108.00,1108.00,68,1,69.00
10/06/2005,04:33,1108.00,1108.25,1108.00,1108.25,13,333,346.00
10/06/2005,04:34,1108.25,1108.25,1108.00,1108.00,1,1,2.00
10/06/2005,04:36,1108.00,1108.00,1108.00,1108.00,0,7,7.00
10/06/2005,04:37,1108.00,1108.00,1108.00,1108.00,0,37,37.00
10/06/2005,04:38,1107.75,1107.75,1107.75,1107.75,0,209,209.00
10/06/2005,04:39,1107.75,1107.75,1107.75,1107.75,0,37,37.00
10/06/2005,04:40,1107.75,1107.75,1107.25,1107.50,3,126,129.00
10/06/2005,04:41,1107.50,1107.50,1107.50,1107.50,25,0,25.00
10/06/2005,04:42,1107.25,1107.50,1107.25,1107.50,5,2,7.00
10/06/2005,04:43,1107.50,1107.50,1107.50,1107.50,3,0,3.00
10/06/2005,04:44,1107.50,1107.50,1107.50,1107.50,6,0,6.00
10/06/2005,04:45,1107.50,1107.50,1107.50,1107.50,13,0,13.00
10/06/2005,04:46,1107.50,1107.50,1107.25,1107.50,209,100,309.00
10/06/2005,04:47,1107.50,1107.50,1107.25,1107.25,1,50,51.00
10/06/2005,04:48,1107.50,1107.75,1107.50,1107.75,330,0,330.00
10/06/2005,04:50,1107.75,1108.00,1107.75,1108.00,208,2,210.00
10/06/2005,04:51,1108.00,1108.25,1108.00,1108.00,32,27,59.00
10/06/2005,04:52,1108.00,1108.00,1107.50,1107.50,0,241,241.00
10/06/2005,04:53,1107.75,1107.75,1107.50,1107.50,100,14,114.00
10/06/2005,04:55,1107.75,1107.75,1107.75,1107.75,31,0,31.00
10/06/2005,04:56,1107.50,1107.50,1107.50,1107.50,0,1,1.00
10/06/2005,04:57,1107.75,1107.75,1107.75,1107.75,101,0,101.00
10/06/2005,04:58,1107.75,1107.75,1107.75,1107.75,10,0,10.00
10/06/2005,05:02,1107.75,1107.75,1107.50,1107.50,1,51,52.00
10/06/2005,05:03,1107.50,1107.75,1107.50,1107.75,4,31,35.00
10/06/2005,05:04,1107.50,1107.50,1107.50,1107.50,0,30,30.00
10/06/2005,05:05,1107.50,1107.50,1107.25,1107.50,3,20,23.00
10/06/2005,05:06,1107.75,1107.75,1107.50,1107.50,1,2,3.00
10/06/2005,05:07,1107.50,1107.50,1107.50,1107.50,0,60,60.00
10/06/2005,05:08,1107.50,1107.50,1107.50,1107.50,0,101,101.00
10/06/2005,05:09,1107.50,1107.50,1107.50,1107.50,0,5,5.00
10/06/2005,05:10,1107.50,1107.75,1107.50,1107.75,13,51,64.00
10/06/2005,05:11,1107.50,1107.50,1107.50,1107.50,0,58,58.00
10/06/2005,05:12,1107.25,1107.25,1107.25,1107.25,0,15,15.00
10/06/2005,05:13,1107.50,1107.50,1107.50,1107.50,197,0,197.00
10/06/2005,05:14,1107.50,1107.50,1107.50,1107.50,11,0,11.00
10/06/2005,05:16,1107.50,1107.50,1107.50,1107.50,20,0,20.00
10/06/2005,05:17,1107.50,1107.50,1107.50,1107.50,66,0,66.00
10/06/2005,05:18,1107.25,1107.25,1107.25,1107.25,0,101,101.00
10/06/2005,05:19,1107.50,1107.50,1107.50,1107.50,1,0,1.00
10/06/2005,05:20,1107.25,1107.25,1107.25,1107.25,0,50,50.00
10/06/2005,05:21,1107.25,1107.25,1107.25,1107.25,0,1,1.00
10/06/2005,05:22,1107.50,1107.50,1107.50,1107.50,87,0,87.00
10/06/2005,05:23,1107.50,1107.50,1107.50,1107.50,10,0,10.00
10/06/2005,05:24,1107.50,1107.50,1107.50,1107.50,26,0,26.00
10/06/2005,05:26,1107.50,1107.50,1107.25,1107.25,5,51,56.00
10/06/2005,05:27,1107.25,1107.25,1107.00,1107.25,27,62,89.00
10/06/2005,05:28,1107.25,1107.25,1107.25,1107.25,1,0,1.00
10/06/2005,05:29,1107.25,1107.25,1107.25,1107.25,118,0,118.00
10/06/2005,05:30,1107.25,1107.25,1107.25,1107.25,25,0,25.00
10/06/2005,05:31,1107.00,1107.25,1106.75,1107.00,89,113,202.00
10/06/2005,05:32,1107.00,1107.00,1106.75,1107.00,31,109,140.00
10/06/2005,05:33,1107.00,1107.00,1107.00,1107.00,9,0,9.00
10/06/2005,05:34,1107.00,1107.00,1107.00,1107.00,46,0,46.00
10/06/2005,05:35,1107.00,1107.00,1106.75,1107.00,21,3,24.00
10/06/2005,05:36,1107.00,1107.00,1107.00,1107.00,35,0,35.00
10/06/2005,05:37,1106.75,1107.00,1106.75,1107.00,34,133,167.00
10/06/2005,05:38,1107.00,1107.00,1106.50,1106.50,46,185,231.00
10/06/2005,05:39,1106.75,1106.75,1106.75,1106.75,247,0,247.00
10/06/2005,05:40,1107.00,1107.00,1106.75,1106.75,15,8,23.00
10/06/2005,05:41,1106.75,1106.75,1106.50,1106.50,10,1004,1014.00
10/06/2005,05:42,1106.50,1106.50,1106.25,1106.25,0,86,86.00
10/06/2005,05:43,1106.50,1106.50,1106.00,1106.00,2,163,165.00
10/06/2005,05:44,1106.25,1106.50,1106.25,1106.25,267,87,354.00
10/06/2005,05:45,1106.25,1106.50,1106.25,1106.25,23,183,206.00
10/06/2005,05:46,1106.50,1106.50,1106.25,1106.25,23,201,224.00
10/06/2005,05:47,1106.00,1106.50,1106.00,1106.00,3,205,208.00
10/06/2005,05:48,1106.00,1106.00,1105.75,1106.00,156,324,480.00
10/06/2005,05:49,1106.25,1106.25,1106.00,1106.25,522,210,732.00
10/06/2005,05:50,1106.25,1107.00,1106.25,1106.50,602,132,734.00
10/06/2005,05:51,1106.75,1106.75,1106.50,1106.50,1,134,135.00
10/06/2005,05:52,1106.50,1106.75,1106.50,1106.75,147,5,152.00
10/06/2005,05:53,1106.75,1106.75,1106.75,1106.75,141,0,141.00
10/06/2005,05:54,1106.75,1106.75,1106.75,1106.75,116,0,116.00
10/06/2005,05:55,1106.75,1106.75,1106.75,1106.75,1,0,1.00
10/06/2005,05:56,1106.75,1107.00,1106.75,1107.00,8,0,8.00
10/06/2005,05:57,1107.00,1107.00,1107.00,1107.00,1,0,1.00
10/06/2005,05:58,1107.00,1107.00,1107.00,1107.00,1,0,1.00
10/06/2005,05:59,1106.75,1106.75,1106.75,1106.75,0,74,74.00
10/06/2005,06:00,1107.00,1107.25,1107.00,1107.00,260,2,262.00
10/06/2005,06:01,1107.00,1107.00,1107.00,1107.00,0,327,327.00
10/06/2005,06:02,1107.00,1107.25,1107.00,1107.25,51,5,56.00
10/06/2005,06:03,1107.00,1107.00,1107.00,1107.00,0,158,158.00
10/06/2005,06:04,1107.00,1107.00,1106.75,1107.00,93,12,105.00
10/06/2005,06:05,1107.00,1107.00,1107.00,1107.00,1,0,1.00
10/06/2005,06:06,1107.00,1107.00,1106.75,1106.75,12,17,29.00
10/06/2005,06:07,1107.00,1107.00,1106.75,1106.75,4,231,235.00
10/06/2005,06:08,1106.75,1106.75,1106.50,1106.50,0,16,16.00
10/06/2005,06:09,1106.50,1106.75,1106.50,1106.75,19,2,21.00
10/06/2005,06:10,1106.75,1106.75,1106.50,1106.75,70,4,74.00
10/06/2005,06:11,1106.50,1106.50,1106.50,1106.50,0,10,10.00
10/06/2005,06:12,1106.75,1106.75,1106.75,1106.75,20,0,20.00
10/06/2005,06:13,1106.75,1106.75,1106.75,1106.75,79,0,79.00
10/06/2005,06:14,1106.75,1106.75,1106.75,1106.75,10,0,10.00
10/06/2005,06:15,1106.75,1107.00,1106.75,1106.75,18,2,20.00
10/06/2005,06:17,1106.75,1106.75,1106.75,1106.75,0,36,36.00
10/06/2005,06:18,1106.75,1107.00,1106.75,1107.00,210,1,211.00
10/06/2005,06:19,1106.75,1107.00,1106.75,1107.00,136,165,301.00
10/06/2005,06:20,1107.00,1107.00,1107.00,1107.00,114,0,114.00
10/06/2005,06:21,1107.00,1107.00,1107.00,1107.00,141,0,141.00
10/06/2005,06:22,1107.00,1107.00,1106.75,1106.75,158,150,308.00
10/06/2005,06:23,1106.75,1106.75,1106.75,1106.75,0,148,148.00
10/06/2005,06:27,1106.75,1107.00,1106.75,1107.00,1,29,30.00
10/06/2005,06:28,1106.75,1107.00,1106.75,1106.75,1,26,27.00
10/06/2005,06:29,1106.75,1106.75,1106.75,1106.75,0,56,56.00
10/06/2005,06:31,1107.00,1107.00,1106.75,1107.00,52,102,154.00
10/06/2005,06:32,1106.75,1106.75,1106.75,1106.75,0,21,21.00
10/06/2005,06:33,1107.00,1107.00,1106.75,1106.75,9,1,10.00
10/06/2005,06:34,1107.00,1107.00,1107.00,1107.00,4,0,4.00
10/06/2005,06:35,1107.00,1107.00,1107.00,1107.00,3,0,3.00
10/06/2005,06:36,1107.00,1107.25,1107.00,1107.00,171,24,195.00
10/06/2005,06:37,1107.00,1107.00,1107.00,1107.00,0,2,2.00
10/06/2005,06:38,1107.25,1107.25,1107.00,1107.00,3,66,69.00
10/06/2005,06:39,1107.25,1107.25,1107.25,1107.25,2,0,2.00
10/06/2005,06:41,1107.25,1107.25,1107.25,1107.25,1,0,1.00
10/06/2005,06:42,1107.25,1107.25,1107.25,1107.25,14,0,14.00
10/06/2005,06:43,1107.25,1107.50,1107.25,1107.25,438,77,515.00
10/06/2005,06:44,1107.50,1107.50,1107.25,1107.25,1,47,48.00
10/06/2005,06:45,1107.00,1107.25,1107.00,1107.25,95,50,145.00
10/06/2005,06:46,1107.25,1107.25,1107.25,1107.25,61,0,61.00
10/06/2005,06:47,1107.00,1107.25,1107.00,1107.25,81,33,114.00
10/06/2005,06:48,1107.25,1107.25,1107.25,1107.25,25,0,25.00
10/06/2005,06:49,1107.25,1107.25,1107.25,1107.25,44,0,44.00
10/06/2005,06:50,1107.25,1107.25,1107.00,1107.00,93,2,95.00
10/06/2005,06:51,1107.00,1107.00,1106.75,1107.00,1,251,252.00
10/06/2005,06:52,1107.00,1107.00,1107.00,1107.00,112,0,112.00
10/06/2005,06:53,1107.00,1107.00,1107.00,1107.00,7,0,7.00
10/06/2005,06:54,1107.00,1107.25,1107.00,1107.00,70,39,109.00
10/06/2005,06:55,1107.00,1107.00,1107.00,1107.00,0,11,11.00
10/06/2005,06:56,1107.00,1107.25,1107.00,1107.25,112,131,243.00
10/06/2005,06:57,1107.25,1107.25,1106.75,1107.00,163,305,468.00
10/06/2005,06:58,1107.00,1107.00,1107.00,1107.00,2,0,2.00
10/06/2005,06:59,1107.00,1107.00,1106.50,1106.75,316,373,689.00
10/06/2005,07:00,1106.75,1107.00,1106.75,1107.00,33,0,33.00
10/06/2005,07:01,1107.00,1107.00,1107.00,1107.00,4,0,4.00
10/06/2005,07:02,1106.75,1106.75,1106.75,1106.75,0,10,10.00
10/06/2005,07:03,1107.00,1107.00,1106.75,1106.75,1,5,6.00
10/06/2005,07:04,1107.00,1107.00,1107.00,1107.00,99,0,99.00
10/06/2005,07:05,1107.00,1107.00,1107.00,1107.00,15,0,15.00
10/06/2005,07:06,1107.25,1107.50,1107.00,1107.25,350,32,382.00
10/06/2005,07:07,1107.25,1107.50,1107.25,1107.50,90,55,145.00
10/06/2005,07:08,1107.50,1107.75,1107.50,1107.75,670,2,672.00
10/06/2005,07:09,1107.50,1107.50,1107.25,1107.50,252,106,358.00
10/06/2005,07:10,1107.50,1107.75,1107.50,1107.75,31,52,83.00
10/06/2005,07:11,1107.75,1108.25,1107.75,1108.00,987,1,988.00
10/06/2005,07:12,1108.00,1108.50,1108.00,1108.50,912,220,1132.00
10/06/2005,07:13,1108.50,1108.75,1108.25,1108.50,517,190,707.00
10/06/2005,07:14,1108.50,1109.25,1108.50,1109.00,1536,352,1888.00
10/06/2005,07:15,1109.00,1109.50,1109.00,1109.25,665,339,1004.00
10/06/2005,07:16,1109.25,1110.50,1109.25,1110.00,2987,349,3336.00
10/06/2005,07:17,1110.00,1110.25,1109.75,1110.00,905,572,1477.00
10/06/2005,07:18,1110.25,1110.25,1109.75,1109.75,361,303,664.00
10/06/2005,07:19,1110.00,1110.00,1109.75,1110.00,203,262,465.00
10/06/2005,07:20,1109.75,1110.25,1109.75,1110.00,636,233,869.00
10/06/2005,07:21,1110.00,1110.25,1109.75,1110.00,609,874,1483.00
10/06/2005,07:22,1110.00,1110.50,1110.00,1110.00,647,338,985.00
10/06/2005,07:23,1110.00,1110.50,1110.00,1110.25,440,65,505.00
10/06/2005,07:24,1110.25,1110.25,1110.00,1110.25,173,209,382.00
10/06/2005,07:25,1110.00,1110.00,1109.75,1109.75,251,366,617.00
10/06/2005,07:26,1109.75,1110.00,1109.75,1109.75,2,81,83.00
10/06/2005,07:27,1109.75,1110.00,1109.75,1109.75,39,301,340.00
10/06/2005,07:28,1109.75,1110.00,1109.75,1110.00,4,46,50.00
10/06/2005,07:29,1109.75,1110.25,1109.50,1109.75,173,310,483.00
10/06/2005,07:30,1109.50,1110.00,1109.50,1109.50,228,491,719.00
10/06/2005,07:31,1109.50,1109.75,1109.00,1109.50,603,667,1270.00
10/06/2005,07:32,1109.50,1110.50,1109.50,1110.50,888,12,900.00
10/06/2005,07:33,1110.50,1110.50,1110.00,1110.00,221,521,742.00
10/06/2005,07:34,1110.00,1110.25,1110.00,1110.00,4,39,43.00
10/06/2005,07:35,1110.00,1110.25,1110.00,1110.25,325,2,327.00
10/06/2005,07:36,1110.50,1110.50,1110.00,1110.50,61,235,296.00
10/06/2005,07:37,1110.25,1110.25,1110.00,1110.00,4,238,242.00
10/06/2005,07:38,1110.25,1110.50,1110.00,1110.00,166,237,403.00
10/06/2005,07:39,1110.00,1110.25,1110.00,1110.00,2,28,30.00
10/06/2005,07:40,1110.00,1110.50,1110.00,1110.25,267,16,283.00
10/06/2005,07:41,1110.50,1110.50,1110.25,1110.25,92,6,98.00
10/06/2005,07:42,1110.50,1110.75,1110.50,1110.50,506,407,913.00
10/06/2005,07:43,1110.25,1110.75,1110.25,1110.50,535,301,836.00
10/06/2005,07:44,1110.50,1111.00,1110.50,1111.00,755,184,939.00
10/06/2005,07:45,1110.75,1111.50,1110.75,1111.50,1521,171,1692.00
10/06/2005,07:46,1111.25,1111.75,1111.25,1111.25,1552,657,2209.00
10/06/2005,07:47,1111.25,1111.75,1111.25,1111.50,573,251,824.00
10/06/2005,07:48,1111.50,1112.00,1111.50,1111.75,829,341,1170.00
10/06/2005,07:49,1111.75,1112.00,1111.50,1112.00,379,513,892.00
10/06/2005,07:50,1111.75,1112.00,1111.50,1111.75,502,439,941.00
10/06/2005,07:51,1111.50,1111.75,1111.50,1111.50,433,129,562.00
10/06/2005,07:52,1111.50,1111.75,1111.25,1111.50,23,287,310.00
10/06/2005,07:53,1111.25,1111.50,1111.25,1111.25,4,33,37.00
10/06/2005,07:54,1111.25,1111.50,1111.00,1111.00,12,954,966.00
10/06/2005,07:55,1111.00,1111.25,1111.00,1111.00,161,20,181.00
10/06/2005,07:56,1111.00,1111.25,1110.75,1110.75,35,433,468.00
10/06/2005,07:57,1111.00,1111.00,1110.75,1110.75,360,79,439.00
10/06/2005,07:58,1110.75,1111.00,1110.75,1110.75,3,20,23.00
10/06/2005,07:59,1110.75,1111.00,1110.75,1111.00,14,267,281.00
10/06/2005,08:00,1111.00,1111.00,1110.75,1111.00,8,6,14.00
10/06/2005,08:01,1110.75,1111.00,1110.50,1110.75,85,365,450.00
10/06/2005,08:02,1110.75,1110.75,1110.50,1110.75,41,218,259.00
10/06/2005,08:03,1110.50,1110.75,1110.50,1110.75,3,870,873.00
10/06/2005,08:04,1110.50,1110.75,1110.25,1110.50,20,49,69.00
10/06/2005,08:05,1110.75,1110.75,1110.50,1110.50,1,9,10.00
10/06/2005,08:06,1110.50,1110.75,1110.50,1110.50,1,39,40.00
10/06/2005,08:07,1110.75,1110.75,1110.75,1110.75,85,0,85.00
10/06/2005,08:08,1110.75,1110.75,1110.50,1110.75,2,5,7.00
10/06/2005,08:09,1110.50,1110.75,1110.50,1110.50,5,22,27.00
10/06/2005,08:10,1110.50,1110.50,1110.25,1110.50,1,202,203.00
10/06/2005,08:11,1110.25,1110.50,1110.25,1110.25,5,63,68.00
10/06/2005,08:12,1110.25,1110.50,1110.25,1110.50,18,53,71.00
10/06/2005,08:13,1110.50,1110.50,1110.25,1110.25,1,2,3.00
10/06/2005,08:14,1110.25,1110.50,1110.25,1110.25,1,128,129.00
10/06/2005,08:15,1110.25,1110.50,1110.25,1110.50,108,34,142.00
10/06/2005,08:16,1110.50,1110.50,1110.50,1110.50,65,0,65.00
10/06/2005,08:17,1110.50,1110.50,1110.25,1110.50,51,1,52.00
10/06/2005,08:18,1110.50,1110.75,1110.50,1110.50,242,148,390.00
10/06/2005,08:19,1110.50,1110.50,1110.25,1110.50,23,76,99.00
10/06/2005,08:20,1110.50,1110.50,1110.50,1110.50,118,0,118.00
10/06/2005,08:21,1110.50,1110.75,1110.50,1110.75,49,43,92.00
10/06/2005,08:22,1110.75,1110.75,1110.50,1110.50,54,218,272.00
10/06/2005,08:23,1110.50,1110.75,1110.50,1110.75,24,121,145.00
10/06/2005,08:24,1110.50,1110.75,1110.25,1110.25,9,84,93.00
10/06/2005,08:25,1110.25,1110.25,1110.00,1110.25,28,227,255.00
10/06/2005,08:26,1110.25,1110.25,1109.75,1110.00,2,283,285.00
10/06/2005,08:27,1109.75,1110.25,1109.75,1110.00,350,111,461.00
10/06/2005,08:28,1110.00,1110.00,1109.50,1109.50,104,936,1040.00
10/06/2005,08:29,1109.50,1109.50,1109.25,1109.25,100,384,484.00
10/06/2005,08:30,1109.50,1109.50,1109.00,1109.00,51,936,987.00
10/06/2005,08:31,1109.00,1109.50,1108.75,1109.25,4178,1456,5634.00
10/06/2005,08:32,1109.50,1109.75,1109.00,1109.50,1718,1585,3303.00
10/06/2005,08:33,1109.25,1110.00,1109.25,1109.75,1865,1511,3376.00
10/06/2005,08:34,1109.75,1110.25,1109.50,1109.50,2333,1880,4213.00
10/06/2005,08:35,1109.50,1109.75,1108.50,1108.75,1560,3497,5057.00
10/06/2005,08:36,1108.75,1109.00,1108.25,1109.00,2601,2404,5005.00
10/06/2005,08:37,1108.75,1109.25,1108.50,1109.00,2642,2281,4923.00
10/06/2005,08:38,1109.00,1109.50,1108.75,1109.25,2463,1843,4306.00
10/06/2005,08:39,1109.25,1109.75,1109.25,1109.50,793,1865,2658.00
10/06/2005,08:40,1109.50,1110.00,1109.25,1109.75,2026,1367,3393.00
10/06/2005,08:41,1109.75,1110.00,1109.50,1109.75,788,604,1392.00
10/06/2005,08:42,1110.00,1110.75,1109.75,1110.50,3495,2442,5937.00
10/06/2005,08:43,1110.25,1110.50,1109.75,1110.00,2535,3317,5852.00
10/06/2005,08:44,1110.00,1110.25,1109.50,1110.00,2618,1749,4367.00
10/06/2005,08:45,1109.75,1109.75,1109.25,1109.25,1334,4079,5413.00
10/06/2005,08:46,1109.25,1109.75,1109.00,1109.25,2017,2222,4239.00
10/06/2005,08:47,1109.25,1109.50,1108.75,1108.75,945,1978,2923.00
10/06/2005,08:48,1108.75,1109.25,1108.25,1108.75,2786,3517,6303.00
10/06/2005,08:49,1108.75,1109.00,1108.25,1108.25,1082,1751,2833.00
10/06/2005,08:50,1108.25,1108.50,1107.25,1107.50,1712,6396,8108.00
10/06/2005,08:51,1107.50,1107.75,1106.50,1106.50,4607,6045,10652.00
10/06/2005,08:52,1106.75,1108.00,1106.75,1107.50,6306,3714,10020.00
10/06/2005,08:53,1107.50,1107.75,1106.75,1107.50,3006,3346,6352.00
10/06/2005,08:54,1107.50,1109.00,1107.50,1108.75,6177,1787,7964.00
10/06/2005,08:55,1108.75,1110.00,1108.75,1109.50,6526,3281,9807.00
10/06/2005,08:56,1109.50,1111.50,1109.25,1111.00,9514,5236,14750.00
10/06/2005,08:57,1111.00,1111.50,1110.50,1110.50,3917,4564,8481.00
10/06/2005,08:58,1110.50,1111.25,1110.50,1111.00,3329,1602,4931.00
10/06/2005,08:59,1111.00,1111.50,1110.50,1111.00,2865,2212,5077.00
10/06/2005,09:00,1110.75,1111.00,1110.50,1110.75,1643,1550,3193.00
10/06/2005,09:01,1111.00,1111.25,1110.00,1110.25,1914,2897,4811.00
10/06/2005,09:02,1110.25,1111.00,1110.25,1110.25,2691,1014,3705.00
10/06/2005,09:03,1110.25,1111.25,1110.25,1111.00,2321,2517,4838.00
10/06/2005,09:04,1111.00,1111.75,1110.50,1110.50,3607,4331,7938.00
10/06/2005,09:05,1110.50,1110.75,1110.00,1110.25,966,2806,3772.00
10/06/2005,09:06,1110.25,1111.00,1110.00,1110.25,2463,1928,4391.00
10/06/2005,09:07,1110.25,1110.50,1109.25,1110.00,2392,5462,7854.00
10/06/2005,09:08,1109.75,1110.00,1109.25,1109.75,641,1958,2599.00
10/06/2005,09:09,1110.00,1110.00,1108.25,1108.25,952,4191,5143.00
10/06/2005,09:10,1108.25,1108.50,1107.25,1107.50,3312,6543,9855.00
10/06/2005,09:11,1107.50,1108.25,1107.25,1108.00,2776,1347,4123.00
10/06/2005,09:12,1108.00,1108.75,1107.50,1108.00,2491,3684,6175.00
10/06/2005,09:13,1108.00,1109.00,1107.50,1109.00,3612,1962,5574.00
10/06/2005,09:14,1108.75,1109.50,1108.25,1108.50,2634,1955,4589.00
10/06/2005,09:15,1108.50,1109.50,1108.50,1109.00,1350,686,2036.00
10/06/2005,09:16,1109.00,1109.25,1108.75,1109.25,1024,1063,2087.00
10/06/2005,09:17,1109.00,1109.25,1108.25,1108.75,1558,1357,2915.00
10/06/2005,09:18,1108.75,1108.75,1107.50,1108.00,2069,3884,5953.00
10/06/2005,09:19,1108.00,1108.25,1106.75,1106.75,1161,4827,5988.00
10/06/2005,09:20,1106.75,1107.50,1106.50,1107.50,3621,2915,6536.00
10/06/2005,09:21,1107.50,1107.75,1106.75,1107.25,1781,1822,3603.00
10/06/2005,09:22,1107.25,1107.50,1106.75,1106.75,428,1307,1735.00
10/06/2005,09:23,1106.75,1107.50,1106.50,1107.50,2057,2498,4555.00
10/06/2005,09:24,1107.50,1108.75,1107.50,1108.75,4014,1448,5462.00
10/06/2005,09:25,1108.75,1109.00,1107.50,1108.25,2631,2886,5517.00
10/06/2005,09:26,1108.00,1108.50,1107.50,1108.25,1331,1799,3130.00
10/06/2005,09:27,1108.25,1108.75,1108.00,1108.50,1748,964,2712.00
10/06/2005,09:28,1108.75,1109.00,1108.00,1108.75,1883,1267,3150.00
10/06/2005,09:29,1108.50,1109.00,1108.25,1108.50,767,1188,1955.00
10/06/2005,09:30,1108.50,1109.25,1108.50,1109.25,1532,1524,3056.00
10/06/2005,09:31,1109.00,1109.50,1108.25,1109.00,3916,1685,5601.00
10/06/2005,09:32,1109.00,1110.25,1108.75,1110.25,5660,1586,7246.00
10/06/2005,09:33,1110.00,1110.50,1108.75,1109.25,3995,3806,7801.00
10/06/2005,09:34,1109.50,1109.50,1109.00,1109.00,1288,1303,2591.00
10/06/2005,09:35,1109.00,1109.50,1108.00,1108.50,2314,2856,5170.00
10/06/2005,09:36,1108.25,1108.75,1107.50,1108.50,3440,4215,7655.00
10/06/2005,09:37,1108.50,1108.75,1108.00,1108.00,1107,1574,2681.00
10/06/2005,09:38,1107.75,1109.25,1107.75,1108.75,3796,1571,5367.00
10/06/2005,09:39,1109.00,1109.25,1108.25,1108.50,926,1042,1968.00
10/06/2005,09:40,1108.50,1109.00,1108.00,1108.00,775,2420,3195.00
10/06/2005,09:41,1108.00,1109.00,1108.00,1109.00,1402,716,2118.00
10/06/2005,09:42,1109.00,1109.25,1108.50,1108.75,1064,970,2034.00
10/06/2005,09:43,1108.75,1109.75,1108.75,1109.25,3123,1588,4711.00
10/06/2005,09:44,1109.25,1110.50,1109.25,1110.50,4703,1465,6168.00
10/06/2005,09:45,1110.50,1110.75,1110.00,1110.50,2355,2044,4399.00
10/06/2005,09:46,1110.50,1111.00,1109.75,1110.00,2263,2074,4337.00
10/06/2005,09:47,1110.00,1110.50,1109.75,1110.50,1081,880,1961.00
10/06/2005,09:48,1110.25,1110.75,1109.75,1109.75,1694,2436,4130.00
10/06/2005,09:49,1109.75,1110.25,1109.50,1110.00,670,669,1339.00
10/06/2005,09:50,1110.25,1111.00,1109.75,1110.50,3256,1755,5011.00
10/06/2005,09:51,1110.75,1110.75,1110.25,1110.75,1023,514,1537.00
10/06/2005,09:52,1110.75,1111.00,1110.00,1110.25,746,1450,2196.00
10/06/2005,09:53,1110.25,1110.25,1109.50,1110.00,1421,1635,3056.00
10/06/2005,09:54,1109.75,1110.00,1109.25,1109.75,1206,1999,3205.00
10/06/2005,09:55,1109.75,1110.00,1109.75,1109.75,55,347,402.00
10/06/2005,09:56,1110.00,1110.25,1109.25,1109.75,1633,1768,3401.00
10/06/2005,09:57,1109.75,1110.00,1109.25,1109.50,848,851,1699.00
10/06/2005,09:58,1109.75,1110.50,1109.75,1110.25,2507,547,3054.00
10/06/2005,09:59,1110.25,1111.00,1110.00,1110.00,1500,1280,2780.00
10/06/2005,10:00,1110.00,1110.75,1110.00,1110.75,640,521,1161.00
10/06/2005,10:01,1110.50,1111.25,1110.50,1111.00,1662,1684,3346.00
10/06/2005,10:02,1110.75,1111.00,1110.75,1111.00,141,871,1012.00
10/06/2005,10:03,1110.75,1111.00,1110.50,1110.50,591,381,972.00
10/06/2005,10:04,1110.50,1110.50,1109.75,1110.00,759,2416,3175.00
10/06/2005,10:05,1110.00,1110.25,1109.50,1110.00,381,1065,1446.00
10/06/2005,10:06,1109.75,1110.50,1109.75,1110.50,1183,534,1717.00
10/06/2005,10:07,1110.50,1111.50,1110.25,1111.25,2233,666,2899.00
10/06/2005,10:08,1111.25,1111.50,1110.50,1111.25,1746,1545,3291.00
10/06/2005,10:09,1111.50,1111.50,1110.75,1111.00,402,1754,2156.00
10/06/2005,10:10,1111.00,1111.50,1110.75,1111.25,1109,615,1724.00
10/06/2005,10:11,1111.25,1112.50,1111.25,1112.00,7250,2974,10224.00
10/06/2005,10:12,1111.75,1112.00,1111.50,1112.00,1650,1269,2919.00
10/06/2005,10:13,1112.00,1112.75,1111.75,1112.25,3200,2183,5383.00
10/06/2005,10:14,1112.50,1112.75,1111.75,1112.00,979,2321,3300.00
10/06/2005,10:15,1111.75,1112.50,1111.75,1112.25,2311,1724,4035.00
10/06/2005,10:16,1112.25,1113.00,1112.00,1112.75,3412,1459,4871.00
10/06/2005,10:17,1112.75,1113.50,1112.25,1113.25,7143,2039,9182.00
10/06/2005,10:18,1113.25,1114.00,1113.00,1113.50,4523,2924,7447.00
10/06/2005,10:19,1113.75,1113.75,1112.75,1112.75,1536,3065,4601.00
10/06/2005,10:20,1113.00,1114.00,1112.75,1113.75,4949,3014,7963.00
10/06/2005,10:21,1113.75,1113.75,1113.00,1113.25,974,3335,4309.00
10/06/2005,10:22,1113.25,1113.50,1113.00,1113.50,1144,993,2137.00
10/06/2005,10:23,1113.25,1113.50,1113.25,1113.50,430,206,636.00
10/06/2005,10:24,1113.50,1113.50,1113.00,1113.00,1088,602,1690.00
10/06/2005,10:25,1113.00,1113.50,1113.00,1113.25,845,389,1234.00
10/06/2005,10:26,1113.25,1113.50,1113.00,1113.00,349,344,693.00
10/06/2005,10:27,1113.00,1113.25,1112.75,1113.00,734,1702,2436.00
10/06/2005,10:28,1113.00,1113.25,1112.50,1112.50,544,1230,1774.00
10/06/2005,10:29,1112.50,1112.75,1111.75,1112.00,1483,3793,5276.00
10/06/2005,10:30,1111.75,1112.25,1111.75,1111.75,787,1593,2380.00
10/06/2005,10:31,1111.75,1112.25,1111.50,1112.00,1967,1157,3124.00
10/06/2005,10:32,1112.00,1112.50,1111.75,1112.25,881,753,1634.00
10/06/2005,10:33,1112.25,1112.75,1112.00,1112.50,1136,87,1223.00
10/06/2005,10:34,1112.50,1112.50,1112.25,1112.25,72,996,1068.00
10/06/2005,10:35,1112.25,1112.75,1112.00,1112.25,311,665,976.00
10/06/2005,10:36,1112.00,1112.25,1111.75,1112.00,258,781,1039.00
10/06/2005,10:37,1112.25,1112.50,1112.00,1112.25,426,340,766.00
10/06/2005,10:38,1112.25,1112.25,1111.75,1112.00,342,559,901.00
10/06/2005,10:39,1111.75,1112.00,1111.50,1111.75,216,1245,1461.00
10/06/2005,10:40,1111.50,1112.00,1111.50,1111.50,690,940,1630.00
10/06/2005,10:41,1111.75,1112.00,1111.50,1111.50,575,1286,1861.00
10/06/2005,10:42,1111.50,1111.50,1110.25,1110.50,1112,5283,6395.00
10/06/2005,10:43,1110.50,1111.25,1110.50,1111.25,2139,724,2863.00
10/06/2005,10:44,1111.25,1111.50,1110.75,1111.25,734,1034,1768.00
10/06/2005,10:45,1111.25,1111.75,1111.00,1111.50,860,439,1299.00
10/06/2005,10:46,1111.50,1111.75,1111.25,1111.25,71,669,740.00
10/06/2005,10:47,1111.25,1111.50,1111.00,1111.25,703,143,846.00
10/06/2005,10:48,1111.25,1112.00,1111.25,1111.75,1535,370,1905.00
10/06/2005,10:49,1111.75,1111.75,1111.00,1111.25,281,1067,1348.00
10/06/2005,10:50,1111.25,1111.75,1111.00,1111.50,940,1065,2005.00
10/06/2005,10:51,1111.50,1111.75,1111.00,1111.50,742,277,1019.00
10/06/2005,10:52,1111.75,1112.00,1111.25,1111.50,426,564,990.00
10/06/2005,10:53,1111.50,1112.00,1111.50,1111.75,408,70,478.00
10/06/2005,10:54,1111.50,1112.00,1111.50,1111.50,334,198,532.00
10/06/2005,10:55,1111.75,1112.00,1111.50,1112.00,354,41,395.00
10/06/2005,10:56,1112.00,1112.50,1111.75,1112.50,2300,426,2726.00
10/06/2005,10:57,1112.50,1112.50,1111.75,1112.00,282,915,1197.00
10/06/2005,10:58,1112.00,1112.00,1111.75,1112.00,20,87,107.00
10/06/2005,10:59,1111.75,1112.00,1111.75,1112.00,301,96,397.00
10/06/2005,11:00,1111.75,1112.00,1111.50,1111.75,150,594,744.00
10/06/2005,11:01,1111.75,1112.00,1111.50,1111.75,304,259,563.00
10/06/2005,11:02,1111.75,1112.75,1111.75,1112.50,2099,1388,3487.00
10/06/2005,11:03,1112.50,1112.50,1112.00,1112.50,773,576,1349.00
10/06/2005,11:04,1112.50,1112.75,1112.25,1112.50,950,317,1267.00
10/06/2005,11:05,1112.25,1112.75,1112.25,1112.50,310,49,359.00
10/06/2005,11:06,1112.50,1113.50,1112.50,1113.25,2324,880,3204.00
10/06/2005,11:07,1113.25,1113.50,1113.00,1113.25,903,778,1681.00
10/06/2005,11:08,1113.25,1113.50,1112.75,1112.75,533,993,1526.00
10/06/2005,11:09,1113.00,1113.00,1112.25,1112.25,239,1237,1476.00
10/06/2005,11:10,1112.50,1112.75,1112.25,1112.50,519,253,772.00
10/06/2005,11:11,1112.50,1113.00,1112.50,1112.75,285,233,518.00
10/06/2005,11:12,1112.50,1112.75,1112.25,1112.50,148,380,528.00
10/06/2005,11:13,1112.50,1112.75,1112.50,1112.50,22,173,195.00
10/06/2005,11:14,1112.50,1112.50,1111.75,1111.75,176,2425,2601.00
10/06/2005,11:15,1111.75,1112.00,1111.75,1111.75,237,97,334.00
10/06/2005,11:16,1112.00,1112.00,1111.50,1112.00,200,585,785.00
10/06/2005,11:17,1112.00,1112.00,1111.75,1112.00,136,146,282.00
10/06/2005,11:18,1111.75,1112.25,1111.75,1112.00,1071,244,1315.00
10/06/2005,11:19,1112.00,1112.00,1111.25,1111.25,77,757,834.00
10/06/2005,11:20,1111.25,1111.50,1110.50,1110.75,1335,2958,4293.00
10/06/2005,11:21,1110.75,1111.50,1110.75,1111.25,1973,547,2520.00
10/06/2005,11:22,1111.25,1111.50,1111.00,1111.25,336,583,919.00
10/06/2005,11:23,1111.00,1111.25,1110.75,1110.75,428,894,1322.00
10/06/2005,11:24,1110.50,1111.00,1110.50,1111.00,862,332,1194.00
10/06/2005,11:25,1111.00,1111.00,1110.25,1110.75,1788,1263,3051.00
10/06/2005,11:26,1110.75,1111.00,1110.50,1110.75,305,356,661.00
10/06/2005,11:27,1110.75,1111.00,1109.00,1109.50,1254,7104,8358.00
10/06/2005,11:28,1109.50,1109.50,1107.75,1108.25,2348,6836,9184.00
10/06/2005,11:29,1108.25,1108.75,1108.00,1108.50,1731,514,2245.00
10/06/2005,11:30,1108.75,1108.75,1107.75,1108.00,798,3179,3977.00
10/06/2005,11:31,1108.00,1108.25,1107.75,1108.00,1585,1385,2970.00
10/06/2005,11:32,1108.25,1108.25,1106.75,1106.75,2467,6131,8598.00
10/06/2005,11:33,1107.00,1107.25,1105.50,1105.75,2767,6642,9409.00
10/06/2005,11:34,1106.00,1106.25,1105.50,1106.00,2767,1893,4660.00
10/06/2005,11:35,1106.25,1106.75,1106.00,1106.50,4806,2241,7047.00
10/06/2005,11:36,1106.50,1107.75,1106.50,1107.50,2670,1984,4654.00
10/06/2005,11:37,1107.25,1107.75,1107.00,1107.25,1349,1588,2937.00
10/06/2005,11:38,1107.25,1107.50,1106.75,1106.75,715,1894,2609.00
10/06/2005,11:39,1106.50,1106.75,1106.25,1106.50,1097,1056,2153.00
10/06/2005,11:40,1106.50,1107.50,1106.50,1107.00,1035,464,1499.00
10/06/2005,11:41,1107.00,1107.25,1106.25,1106.25,557,1111,1668.00
10/06/2005,11:42,1106.25,1106.75,1106.00,1106.50,1511,885,2396.00
10/06/2005,11:43,1106.75,1107.75,1106.50,1107.25,3188,3175,6363.00
10/06/2005,11:44,1107.25,1107.50,1107.00,1107.25,601,1146,1747.00
10/06/2005,11:45,1107.25,1108.25,1107.00,1108.00,3276,1567,4843.00
10/06/2005,11:46,1108.00,1108.50,1107.75,1108.50,1547,1311,2858.00
10/06/2005,11:47,1108.25,1108.50,1108.00,1108.25,1161,803,1964.00
10/06/2005,11:48,1108.25,1108.75,1108.00,1108.75,915,241,1156.00
10/06/2005,11:49,1108.75,1109.00,1108.50,1108.75,1828,402,2230.00
10/06/2005,11:50,1108.75,1109.50,1108.75,1109.00,2344,1058,3402.00
10/06/2005,11:51,1109.00,1109.25,1108.50,1108.75,525,1815,2340.00
10/06/2005,11:52,1108.75,1109.25,1108.75,1109.00,767,256,1023.00
10/06/2005,11:53,1109.00,1109.50,1109.00,1109.25,709,465,1174.00
10/06/2005,11:54,1109.25,1109.50,1109.00,1109.00,286,1069,1355.00
10/06/2005,11:55,1109.00,1109.50,1109.00,1109.00,332,166,498.00
10/06/2005,11:56,1109.00,1109.25,1108.50,1108.75,386,1159,1545.00
10/06/2005,11:57,1108.75,1110.00,1108.50,1109.75,2369,801,3170.00
10/06/2005,11:58,1109.75,1110.00,1109.50,1109.75,597,1232,1829.00
10/06/2005,11:59,1109.75,1110.00,1109.25,1109.50,235,1348,1583.00
10/06/2005,12:00,1109.50,1109.50,1108.75,1109.00,626,930,1556.00
10/06/2005,12:01,1109.00,1109.25,1108.75,1109.25,295,333,628.00
10/06/2005,12:02,1109.00,1111.00,1109.00,1111.00,4809,481,5290.00
10/06/2005,12:03,1111.00,1111.00,1109.75,1109.75,750,3139,3889.00
10/06/2005,12:04,1109.75,1110.50,1109.75,1110.25,604,169,773.00
10/06/2005,12:05,1110.25,1110.25,1110.00,1110.00,608,423,1031.00
10/06/2005,12:06,1110.25,1110.75,1110.25,1110.25,748,655,1403.00
10/06/2005,12:07,1110.25,1110.50,1110.00,1110.00,119,626,745.00
10/06/2005,12:08,1110.25,1110.50,1109.50,1109.50,917,1157,2074.00
10/06/2005,12:09,1109.50,1109.75,1108.75,1109.25,1116,1562,2678.00
10/06/2005,12:10,1109.00,1109.50,1108.75,1109.00,369,1360,1729.00
10/06/2005,12:11,1109.00,1109.25,1108.25,1109.00,1508,2471,3979.00
10/06/2005,12:12,1109.00,1109.25,1108.75,1109.00,332,440,772.00
10/06/2005,12:13,1109.00,1110.25,1109.00,1110.00,2817,1195,4012.00
10/06/2005,12:14,1110.00,1110.25,1109.50,1109.50,119,344,463.00
10/06/2005,12:15,1109.50,1109.75,1109.25,1109.50,357,109,466.00
10/06/2005,12:16,1109.50,1109.50,1108.50,1108.75,804,1269,2073.00
10/06/2005,12:17,1108.75,1109.25,1108.75,1109.00,402,391,793.00
10/06/2005,12:18,1109.25,1109.25,1108.75,1109.25,431,352,783.00
10/06/2005,12:19,1109.25,1109.50,1108.50,1109.00,811,925,1736.00
10/06/2005,12:20,1108.75,1109.25,1108.75,1109.25,296,330,626.00
10/06/2005,12:21,1109.00,1109.25,1108.75,1108.75,220,281,501.00
10/06/2005,12:22,1109.00,1109.00,1108.25,1108.50,385,1234,1619.00
10/06/2005,12:23,1108.25,1109.00,1108.25,1108.75,161,184,345.00
10/06/2005,12:24,1108.75,1108.75,1108.25,1108.25,29,259,288.00
10/06/2005,12:25,1108.25,1108.50,1107.50,1107.75,1257,3092,4349.00
10/06/2005,12:26,1107.75,1108.00,1107.25,1107.75,1083,1128,2211.00
10/06/2005,12:27,1108.00,1108.00,1107.75,1108.00,166,28,194.00
10/06/2005,12:28,1107.75,1108.25,1107.75,1108.25,422,38,460.00
10/06/2005,12:29,1108.25,1109.25,1108.00,1109.25,3110,128,3238.00
10/06/2005,12:30,1109.25,1109.25,1108.50,1108.50,347,1556,1903.00
10/06/2005,12:31,1108.75,1109.00,1108.50,1108.50,203,390,593.00
10/06/2005,12:32,1108.50,1109.00,1108.50,1108.50,115,55,170.00
10/06/2005,12:33,1108.75,1108.75,1108.25,1108.25,43,445,488.00
10/06/2005,12:34,1108.25,1108.50,1108.00,1108.25,447,406,853.00
10/06/2005,12:35,1108.25,1108.75,1107.50,1108.75,1817,2088,3905.00
10/06/2005,12:36,1108.50,1109.50,1108.50,1109.00,932,1328,2260.00
10/06/2005,12:37,1109.00,1109.00,1108.25,1108.75,416,441,857.00
10/06/2005,12:38,1108.75,1108.75,1108.25,1108.50,123,257,380.00
10/06/2005,12:39,1108.50,1108.50,1108.25,1108.50,78,26,104.00
10/06/2005,12:40,1108.25,1108.75,1108.25,1108.50,190,196,386.00
10/06/2005,12:41,1108.50,1109.00,1108.50,1108.75,151,149,300.00
10/06/2005,12:42,1108.75,1109.25,1108.75,1109.00,213,625,838.00
10/06/2005,12:43,1109.25,1109.25,1108.50,1108.75,257,649,906.00
10/06/2005,12:44,1108.75,1109.25,1108.50,1108.50,486,352,838.00
10/06/2005,12:45,1108.50,1108.75,1108.25,1108.25,362,626,988.00
10/06/2005,12:46,1108.50,1108.50,1107.25,1107.50,433,2266,2699.00
10/06/2005,12:47,1107.50,1107.75,1107.00,1107.50,812,1480,2292.00
10/06/2005,12:48,1107.50,1107.75,1107.25,1107.50,547,514,1061.00
10/06/2005,12:49,1107.50,1107.75,1107.25,1107.50,161,458,619.00
10/06/2005,12:50,1107.75,1108.00,1107.25,1107.50,615,675,1290.00
10/06/2005,12:51,1107.75,1108.00,1107.00,1107.25,671,1453,2124.00
10/06/2005,12:52,1107.25,1107.50,1106.75,1106.75,1271,1378,2649.00
10/06/2005,12:53,1106.75,1106.75,1105.25,1105.50,3025,6752,9777.00
10/06/2005,12:54,1105.50,1105.75,1104.25,1104.75,4635,6974,11609.00
10/06/2005,12:55,1104.75,1105.25,1104.50,1105.00,2359,3138,5497.00
10/06/2005,12:56,1105.00,1105.25,1104.50,1104.75,1135,1105,2240.00
10/06/2005,12:57,1104.50,1105.00,1104.25,1104.25,1019,2960,3979.00
10/06/2005,12:58,1104.25,1104.50,1103.25,1103.75,4984,7590,12574.00
10/06/2005,12:59,1103.75,1103.75,1102.75,1103.25,5071,5659,10730.00
10/06/2005,13:00,1103.25,1103.75,1102.75,1103.50,2531,1954,4485.00
10/06/2005,13:01,1103.50,1103.50,1102.25,1102.25,3010,4687,7697.00
10/06/2005,13:02,1102.25,1102.50,1101.50,1102.50,4420,7997,12417.00
10/06/2005,13:03,1102.50,1102.50,1101.50,1101.75,2725,3900,6625.00
10/06/2005,13:04,1101.75,1102.50,1101.25,1101.25,1960,4722,6682.00
10/06/2005,13:05,1101.25,1102.00,1101.00,1101.75,4751,2979,7730.00
10/06/2005,13:06,1101.75,1102.00,1101.25,1101.75,1520,2264,3784.00
10/06/2005,13:07,1101.50,1102.50,1101.50,1102.50,3706,1328,5034.00
10/06/2005,13:08,1102.25,1103.00,1102.00,1102.00,3095,2731,5826.00
10/06/2005,13:09,1102.25,1102.75,1102.00,1102.25,996,1939,2935.00
10/06/2005,13:10,1102.25,1102.50,1102.00,1102.00,1115,2623,3738.00
10/06/2005,13:11,1102.00,1102.25,1101.75,1102.00,507,873,1380.00
10/06/2005,13:12,1102.00,1102.75,1101.75,1102.50,1996,1390,3386.00
10/06/2005,13:13,1102.25,1103.25,1102.25,1103.00,3068,1348,4416.00
10/06/2005,13:14,1103.00,1103.25,1102.75,1103.00,1080,462,1542.00
10/06/2005,13:15,1102.75,1103.50,1102.75,1103.25,2033,1737,3770.00
10/06/2005,13:16,1103.00,1103.50,1103.00,1103.25,921,396,1317.00
10/06/2005,13:17,1103.50,1104.50,1103.25,1104.00,4902,2192,7094.00
10/06/2005,13:18,1104.00,1104.25,1103.75,1104.00,738,954,1692.00
10/06/2005,13:19,1104.00,1104.00,1103.25,1103.50,921,1360,2281.00
10/06/2005,13:20,1103.50,1104.25,1103.00,1103.75,1894,1009,2903.00
10/06/2005,13:21,1103.75,1104.25,1103.50,1103.50,825,1050,1875.00
10/06/2005,13:22,1103.75,1104.00,1103.25,1103.25,370,1488,1858.00
10/06/2005,13:23,1103.50,1103.75,1103.25,1103.50,494,217,711.00
10/06/2005,13:24,1103.25,1103.50,1102.50,1102.75,1184,3366,4550.00
10/06/2005,13:25,1102.75,1102.75,1102.00,1102.25,955,1474,2429.00
10/06/2005,13:26,1102.50,1102.75,1102.25,1102.75,816,376,1192.00
10/06/2005,13:27,1102.50,1103.75,1102.50,1103.75,2210,847,3057.00
10/06/2005,13:28,1103.75,1104.25,1103.50,1104.00,1252,647,1899.00
10/06/2005,13:29,1104.00,1104.50,1104.00,1104.25,1259,539,1798.00
10/06/2005,13:30,1104.25,1104.25,1103.50,1103.75,1043,1042,2085.00
10/06/2005,13:31,1103.75,1104.00,1103.50,1103.50,678,632,1310.00
10/06/2005,13:32,1103.50,1104.00,1103.00,1103.25,1322,1119,2441.00
10/06/2005,13:33,1103.25,1103.25,1103.00,1103.25,733,242,975.00
10/06/2005,13:34,1103.25,1103.50,1103.00,1103.25,181,197,378.00
10/06/2005,13:35,1103.00,1103.50,1102.75,1103.25,1074,1250,2324.00
10/06/2005,13:36,1103.00,1103.25,1102.50,1102.75,344,1154,1498.00
10/06/2005,13:37,1102.75,1103.00,1102.50,1102.50,359,470,829.00
10/06/2005,13:38,1102.75,1102.75,1101.75,1101.75,855,3021,3876.00
10/06/2005,13:39,1101.50,1102.25,1100.75,1101.50,3120,4619,7739.00
10/06/2005,13:40,1101.50,1102.50,1101.50,1102.25,1727,1026,2753.00
10/06/2005,13:41,1102.00,1103.50,1102.00,1103.00,3303,1911,5214.00
10/06/2005,13:42,1103.00,1103.00,1102.50,1102.50,255,697,952.00
10/06/2005,13:43,1102.50,1102.75,1102.00,1102.00,490,1643,2133.00
10/06/2005,13:44,1102.00,1102.75,1101.50,1101.75,1181,1113,2294.00
10/06/2005,13:45,1101.75,1102.50,1101.75,1102.25,775,385,1160.00
10/06/2005,13:46,1102.50,1103.00,1102.25,1102.50,1504,489,1993.00
10/06/2005,13:47,1102.50,1102.75,1102.00,1102.25,491,770,1261.00
10/06/2005,13:48,1102.25,1103.25,1102.00,1103.00,2455,570,3025.00
10/06/2005,13:49,1103.00,1103.50,1102.75,1103.00,1175,1515,2690.00
10/06/2005,13:50,1102.75,1103.00,1102.75,1103.00,49,507,556.00
10/06/2005,13:51,1103.00,1103.50,1102.00,1102.25,1845,1659,3504.00
10/06/2005,13:52,1102.25,1102.50,1100.00,1100.75,2923,8766,11689.00
10/06/2005,13:53,1100.75,1101.25,1099.25,1099.50,2963,9191,12154.00
10/06/2005,13:54,1099.50,1100.75,1099.50,1100.50,3107,3021,6128.00
10/06/2005,13:55,1100.50,1101.25,1100.00,1100.75,3029,1569,4598.00
10/06/2005,13:56,1100.75,1101.50,1100.50,1101.00,2316,2359,4675.00
10/06/2005,13:57,1101.00,1101.25,1101.00,1101.00,1097,437,1534.00
10/06/2005,13:58,1101.25,1101.50,1101.00,1101.25,1022,573,1595.00
10/06/2005,13:59,1101.50,1101.50,1101.25,1101.50,293,815,1108.00
10/06/2005,14:00,1101.50,1101.75,1101.25,1101.50,733,367,1100.00
10/06/2005,14:01,1101.25,1101.50,1100.50,1100.75,644,2319,2963.00
10/06/2005,14:02,1100.75,1101.00,1100.50,1100.50,872,1358,2230.00
10/06/2005,14:03,1100.50,1101.00,1100.00,1101.00,2031,1670,3701.00
10/06/2005,14:04,1101.00,1101.25,1100.75,1101.25,390,552,942.00
10/06/2005,14:05,1101.25,1101.50,1101.00,1101.00,1056,716,1772.00
10/06/2005,14:06,1101.25,1101.25,1100.50,1100.75,1034,1062,2096.00
10/06/2005,14:07,1100.50,1101.00,1100.00,1100.25,1168,1963,3131.00
10/06/2005,14:08,1100.50,1101.00,1100.25,1100.75,1448,774,2222.00
10/06/2005,14:09,1100.75,1100.75,1099.50,1099.75,2103,2379,4482.00
10/06/2005,14:10,1099.75,1100.25,1098.25,1099.00,4762,9811,14573.00
10/06/2005,14:11,1099.00,1099.50,1098.75,1099.50,2130,2021,4151.00
10/06/2005,14:12,1099.50,1099.75,1099.25,1099.75,2347,291,2638.00
10/06/2005,14:13,1099.75,1100.00,1099.50,1099.75,1997,1124,3121.00
10/06/2005,14:14,1100.00,1100.50,1099.75,1100.50,2785,269,3054.00
10/06/2005,14:15,1100.50,1101.00,1100.00,1101.00,2667,1298,3965.00
10/06/2005,14:16,1101.00,1101.50,1100.75,1101.00,2015,1451,3466.00
10/06/2005,14:17,1101.00,1101.00,1100.25,1100.25,679,1299,1978.00
10/06/2005,14:18,1100.25,1100.50,1099.75,1100.25,662,2125,2787.00
10/06/2005,14:19,1100.50,1100.50,1099.75,1100.25,2105,1800,3905.00
10/06/2005,14:20,1100.25,1100.50,1099.50,1099.50,65,797,862.00
10/06/2005,14:21,1099.50,1100.00,1099.50,1099.75,1293,696,1989.00
10/06/2005,14:22,1100.00,1100.00,1098.75,1099.00,1137,3623,4760.00
10/06/2005,14:23,1099.00,1099.25,1098.50,1098.75,2397,2050,4447.00
10/06/2005,14:24,1099.00,1099.25,1097.50,1097.75,2656,6977,9633.00
10/06/2005,14:25,1097.75,1098.25,1096.75,1097.25,4505,9480,13985.00
10/06/2005,14:26,1097.50,1098.25,1097.25,1098.25,3009,2545,5554.00
10/06/2005,14:27,1098.25,1098.50,1097.50,1098.00,2360,1915,4275.00
10/06/2005,14:28,1098.25,1098.25,1097.50,1098.00,941,1617,2558.00
10/06/2005,14:29,1098.00,1098.25,1097.25,1097.50,1126,1997,3123.00
10/06/2005,14:30,1097.50,1097.50,1095.75,1096.25,3379,8999,12378.00
10/06/2005,14:31,1096.00,1096.75,1095.50,1096.00,6677,4869,11546.00
10/06/2005,14:32,1096.25,1096.50,1095.75,1096.00,1943,1778,3721.00
10/06/2005,14:33,1095.75,1096.00,1095.00,1095.25,3872,5991,9863.00
10/06/2005,14:34,1095.25,1096.00,1094.50,1095.75,5863,4420,10283.00
10/06/2005,14:35,1095.75,1096.00,1095.00,1095.00,1069,2467,3536.00
10/06/2005,14:36,1095.25,1095.25,1093.00,1093.50,5234,11141,16375.00
10/06/2005,14:37,1093.50,1094.25,1092.75,1094.25,6491,4786,11277.00
10/06/2005,14:38,1094.00,1094.25,1093.50,1094.00,2147,1726,3873.00
10/06/2005,14:39,1094.00,1094.75,1093.50,1094.00,2958,3308,6266.00
10/06/2005,14:40,1093.75,1094.50,1093.50,1094.50,3456,1985,5441.00
10/06/2005,14:41,1094.50,1094.75,1094.00,1094.75,2212,2069,4281.00
10/06/2005,14:42,1094.50,1095.75,1094.50,1095.75,4256,2230,6486.00
10/06/2005,14:43,1095.75,1095.75,1095.00,1095.00,2015,2366,4381.00
10/06/2005,14:44,1095.25,1097.00,1095.00,1096.50,8903,2230,11133.00
10/06/2005,14:45,1096.50,1098.50,1096.50,1098.25,10041,3455,13496.00
10/06/2005,14:46,1098.00,1099.75,1098.00,1099.50,9633,5908,15541.00
10/06/2005,14:47,1099.25,1100.00,1098.75,1099.25,5588,6603,12191.00
10/06/2005,14:48,1099.25,1100.75,1099.00,1100.25,8021,2613,10634.00
10/06/2005,14:49,1100.00,1101.50,1100.00,1101.25,8071,5142,13213.00
10/06/2005,14:50,1101.25,1104.00,1101.00,1103.75,10911,4788,15699.00
10/06/2005,14:51,1103.50,1104.25,1103.00,1103.75,6952,5283,12235.00
10/06/2005,14:52,1103.75,1105.00,1103.50,1104.75,8631,4782,13413.00
10/06/2005,14:53,1104.75,1106.00,1104.50,1104.50,5814,3923,9737.00
10/06/2005,14:54,1104.75,1105.00,1103.75,1104.25,3052,5339,8391.00
10/06/2005,14:55,1104.25,1104.50,1103.50,1103.50,1422,3102,4524.00
10/06/2005,14:56,1103.50,1103.75,1103.00,1103.00,1496,4357,5853.00
10/06/2005,14:57,1103.00,1103.25,1102.75,1103.25,935,2173,3108.00
10/06/2005,14:58,1103.25,1103.50,1102.50,1102.75,3188,4167,7355.00
10/06/2005,14:59,1103.00,1103.00,1102.25,1102.50,1762,4803,6565.00
10/06/2005,15:00,1102.50,1103.25,1102.25,1102.50,3387,3132,6519.00
10/06/2005,15:01,1102.50,1103.25,1102.00,1103.25,4624,3175,7799.00
10/06/2005,15:02,1103.25,1103.50,1102.00,1102.25,1781,4849,6630.00
10/06/2005,15:03,1102.25,1103.25,1102.25,1102.75,2389,832,3221.00
10/06/2005,15:04,1102.75,1103.50,1102.50,1103.25,2438,1243,3681.00
10/06/2005,15:05,1103.25,1103.25,1102.75,1102.75,646,2070,2716.00
10/06/2005,15:06,1102.75,1103.00,1102.50,1102.50,1262,425,1687.00
10/06/2005,15:07,1102.75,1103.25,1102.50,1102.75,1060,1737,2797.00
10/06/2005,15:08,1103.00,1103.00,1102.50,1102.75,223,1343,1566.00
10/06/2005,15:09,1102.75,1103.25,1102.75,1103.00,580,491,1071.00
10/06/2005,15:10,1103.00,1103.00,1102.25,1102.50,604,1758,2362.00
10/06/2005,15:11,1102.75,1103.00,1102.50,1102.75,1059,719,1778.00
10/06/2005,15:12,1102.75,1103.25,1102.50,1102.75,1030,796,1826.00
10/06/2005,15:13,1103.00,1103.50,1103.00,1103.50,2025,1123,3148.00
10/06/2005,15:14,1103.25,1103.50,1103.25,1103.50,407,1669,2076.00
10/06/2005,15:15,1103.50,1104.25,1103.25,1103.75,6308,2007,8315.00
10/06/2005,15:16,1103.75,1104.00,1103.50,1103.50,74,1,75.00
10/06/2005,15:31,1103.75,1104.00,1103.75,1103.75,231,563,794.00
10/06/2005,15:32,1103.75,1104.00,1103.50,1104.00,360,40,400.00
10/06/2005,15:33,1104.00,1104.25,1104.00,1104.25,250,10,260.00
10/06/2005,15:34,1104.25,1104.25,1104.00,1104.25,180,37,217.00
10/06/2005,15:35,1104.25,1104.25,1104.00,1104.00,62,420,482.00
10/06/2005,15:36,1104.00,1104.00,1103.75,1104.00,5,61,66.00
10/06/2005,15:37,1104.00,1104.00,1104.00,1104.00,132,0,132.00
10/06/2005,15:38,1104.00,1104.25,1103.75,1104.25,5,1,6.00
10/06/2005,15:40,1104.25,1104.25,1104.00,1104.00,2,30,32.00
10/06/2005,15:41,1104.00,1104.00,1104.00,1104.00,0,226,226.00
10/06/2005,15:42,1104.00,1104.00,1104.00,1104.00,0,51,51.00
10/06/2005,15:43,1104.00,1104.00,1103.75,1104.00,16,35,51.00
10/06/2005,15:44,1104.00,1104.00,1103.75,1103.75,2,304,306.00
10/06/2005,15:45,1104.00,1104.00,1103.75,1104.00,123,2,125.00
10/06/2005,15:46,1104.00,1104.25,1104.00,1104.25,40,0,40.00
10/06/2005,15:47,1104.00,1104.25,1104.00,1104.00,3,17,20.00
10/06/2005,15:48,1104.00,1104.50,1104.00,1104.25,134,8,142.00
10/06/2005,15:49,1104.25,1104.50,1104.25,1104.25,3,111,114.00
10/06/2005,15:50,1104.50,1104.75,1104.25,1104.50,331,17,348.00
10/06/2005,15:51,1104.75,1105.00,1104.25,1105.00,168,27,195.00
10/06/2005,15:52,1104.75,1105.25,1104.75,1105.00,137,69,206.00
10/06/2005,15:53,1105.25,1105.25,1104.75,1105.00,52,69,121.00
10/06/2005,15:54,1104.75,1105.00,1104.75,1105.00,13,5,18.00
10/06/2005,15:55,1105.00,1105.25,1105.00,1105.25,124,150,274.00
10/06/2005,15:56,1105.25,1105.50,1105.00,1105.50,195,6,201.00
10/06/2005,15:57,1105.25,1105.50,1105.25,1105.50,36,63,99.00
10/06/2005,15:58,1105.50,1105.75,1105.25,1105.75,387,180,567.00
10/06/2005,15:59,1105.50,1105.75,1105.50,1105.75,215,15,230.00
10/06/2005,16:00,1105.75,1106.00,1105.50,1105.50,170,74,244.00
10/06/2005,17:01,1103.75,1103.75,1103.00,1103.25,73,414,487.00
10/06/2005,17:02,1103.25,1103.25,1102.75,1103.00,85,104,189.00
10/06/2005,17:03,1103.25,1103.75,1103.25,1103.50,304,8,312.00
10/06/2005,17:04,1103.25,1103.50,1103.25,1103.50,16,2,18.00
10/06/2005,17:05,1103.75,1103.75,1103.75,1103.75,70,0,70.00
10/06/2005,17:06,1103.75,1103.75,1103.75,1103.75,61,0,61.00
10/06/2005,17:07,1103.75,1104.00,1103.75,1104.00,38,0,38.00
10/06/2005,17:08,1104.00,1104.50,1104.00,1104.25,201,89,290.00
10/06/2005,17:09,1104.25,1104.50,1104.25,1104.50,212,15,227.00
10/06/2005,17:10,1104.50,1105.00,1104.50,1104.75,137,2,139.00
10/06/2005,17:11,1104.75,1104.75,1104.25,1104.50,22,70,92.00
10/06/2005,17:12,1104.50,1104.50,1104.50,1104.50,10,0,10.00
10/06/2005,17:13,1104.50,1104.50,1104.25,1104.50,16,10,26.00
10/06/2005,17:14,1104.50,1104.50,1104.50,1104.50,11,0,11.00
10/06/2005,17:15,1104.50,1104.50,1104.50,1104.50,7,0,7.00
10/06/2005,17:16,1104.50,1104.50,1104.50,1104.50,48,0,48.00
10/06/2005,17:17,1104.50,1104.50,1103.75,1103.75,2,134,136.00
10/06/2005,17:18,1104.00,1104.25,1104.00,1104.00,25,5,30.00
10/06/2005,17:19,1104.25,1104.25,1104.00,1104.25,75,5,80.00
10/06/2005,17:20,1104.50,1104.50,1104.00,1104.25,16,29,45.00
10/06/2005,17:21,1104.25,1104.25,1104.25,1104.25,21,0,21.00
10/06/2005,17:22,1104.25,1104.25,1104.25,1104.25,1,0,1.00
10/06/2005,17:23,1104.25,1104.25,1104.25,1104.25,27,0,27.00
10/06/2005,17:25,1104.25,1104.25,1104.25,1104.25,100,0,100.00
10/06/2005,17:27,1104.50,1104.50,1104.50,1104.50,1,0,1.00
10/06/2005,17:28,1104.50,1104.50,1104.50,1104.50,45,0,45.00
10/06/2005,17:29,1104.50,1104.50,1104.50,1104.50,172,0,172.00
10/06/2005,17:31,1104.50,1104.50,1104.50,1104.50,5,0,5.00
10/06/2005,17:32,1104.50,1104.75,1104.50,1104.50,5,5,10.00
10/06/2005,17:36,1104.75,1104.75,1104.75,1104.75,1,0,1.00
10/06/2005,17:37,1104.75,1104.75,1104.75,1104.75,10,0,10.00
10/06/2005,17:38,1104.75,1104.75,1104.75,1104.75,1,0,1.00
10/06/2005,17:39,1104.75,1104.75,1104.75,1104.75,3,0,3.00
10/06/2005,17:40,1104.50,1104.50,1104.50,1104.50,0,1,1.00
10/06/2005,17:42,1104.50,1104.50,1104.50,1104.50,0,1,1.00
10/06/2005,17:44,1104.50,1104.50,1104.50,1104.50,0,30,30.00
10/06/2005,17:45,1104.50,1104.50,1104.50,1104.50,0,1,1.00
10/06/2005,17:47,1104.50,1104.75,1104.50,1104.75,3,46,49.00
10/06/2005,17:48,1104.50,1104.50,1104.50,1104.50,0,5,5.00
10/06/2005,17:49,1104.75,1104.75,1104.75,1104.75,15,0,15.00
10/06/2005,17:51,1104.50,1104.50,1104.50,1104.50,0,5,5.00
10/06/2005,17:52,1104.50,1104.50,1104.50,1104.50,0,1,1.00
10/06/2005,17:53,1104.75,1104.75,1104.75,1104.75,2,0,2.00
10/06/2005,17:54,1104.50,1104.50,1104.50,1104.50,0,7,7.00
10/06/2005,17:57,1104.50,1104.75,1104.50,1104.75,43,3,46.00
10/06/2005,17:59,1104.50,1104.50,1104.50,1104.50,0,1,1.00
10/06/2005,18:01,1104.50,1104.50,1104.50,1104.50,0,14,14.00
10/06/2005,18:02,1104.25,1104.25,1104.25,1104.25,0,1,1.00
10/06/2005,18:03,1104.50,1104.50,1104.50,1104.50,19,0,19.00
10/06/2005,18:05,1104.50,1104.50,1104.50,1104.50,2,0,2.00
10/06/2005,18:06,1104.50,1104.50,1104.50,1104.50,3,0,3.00
10/06/2005,18:07,1104.50,1104.50,1104.50,1104.50,5,0,5.00
10/06/2005,18:08,1104.50,1104.50,1104.25,1104.50,4,40,44.00
10/06/2005,18:09,1104.50,1104.50,1104.50,1104.50,5,0,5.00
10/06/2005,18:10,1104.50,1104.50,1104.50,1104.50,4,0,4.00
10/06/2005,18:11,1104.50,1104.50,1104.50,1104.50,8,0,8.00
10/06/2005,18:12,1104.50,1104.50,1104.50,1104.50,3,0,3.00
10/06/2005,18:13,1104.50,1104.50,1104.50,1104.50,1,0,1.00
10/06/2005,18:19,1104.50,1104.50,1104.50,1104.50,3,0,3.00
10/06/2005,18:20,1104.50,1104.50,1104.50,1104.50,5,0,5.00
10/06/2005,18:21,1104.75,1104.75,1104.75,1104.75,12,0,12.00
10/06/2005,18:22,1104.50,1104.50,1104.50,1104.50,0,5,5.00
10/06/2005,18:23,1104.50,1104.50,1104.50,1104.50,0,24,24.00
10/06/2005,18:26,1104.75,1104.75,1104.75,1104.75,101,0,101.00
10/06/2005,18:27,1104.75,1105.00,1104.75,1105.00,26,0,26.00
10/06/2005,18:31,1104.75,1104.75,1104.75,1104.75,0,1,1.00
10/06/2005,18:32,1105.00,1105.00,1105.00,1105.00,1,0,1.00
10/06/2005,18:33,1104.75,1104.75,1104.50,1104.75,54,88,142.00
10/06/2005,18:34,1104.75,1104.75,1104.75,1104.75,24,0,24.00
10/06/2005,18:36,1104.75,1104.75,1104.75,1104.75,2,0,2.00
10/06/2005,18:37,1104.75,1104.75,1104.75,1104.75,1,0,1.00
10/06/2005,18:40,1104.75,1104.75,1104.75,1104.75,3,0,3.00
10/06/2005,18:41,1105.00,1105.00,1105.00,1105.00,16,0,16.00
10/06/2005,18:42,1105.00,1105.00,1105.00,1105.00,2,0,2.00
10/06/2005,18:44,1105.00,1105.00,1104.75,1104.75,1,79,80.00
10/06/2005,18:45,1104.50,1104.75,1104.50,1104.75,1,4,5.00
10/06/2005,18:46,1104.75,1104.75,1104.50,1104.50,1,6,7.00
10/06/2005,18:49,1104.75,1104.75,1104.75,1104.75,1,0,1.00
10/06/2005,18:52,1104.50,1104.50,1104.50,1104.50,0,1,1.00
10/06/2005,18:53,1104.75,1104.75,1104.75,1104.75,27,0,27.00
10/06/2005,18:54,1104.75,1104.75,1104.75,1104.75,30,0,30.00
10/06/2005,18:55,1104.75,1104.75,1104.75,1104.75,1,0,1.00
10/06/2005,18:56,1104.75,1104.75,1104.75,1104.75,2,0,2.00
10/06/2005,18:57,1104.50,1104.50,1104.50,1104.50,0,1,1.00
10/06/2005,18:58,1104.75,1104.75,1104.75,1104.75,6,0,6.00
10/06/2005,19:00,1104.75,1104.75,1104.75,1104.75,3,0,3.00
10/06/2005,19:01,1104.75,1104.75,1104.75,1104.75,1,0,1.00
10/06/2005,19:03,1104.50,1104.50,1104.50,1104.50,0,53,53.00
10/06/2005,19:04,1104.50,1104.75,1104.50,1104.75,55,10,65.00
10/06/2005,19:07,1104.50,1104.50,1104.50,1104.50,0,9,9.00
10/06/2005,19:08,1104.75,1104.75,1104.50,1104.75,201,50,251.00
10/06/2005,19:09,1104.75,1104.75,1104.75,1104.75,13,0,13.00
10/06/2005,19:12,1104.75,1104.75,1104.75,1104.75,7,0,7.00
10/06/2005,19:16,1105.00,1105.00,1105.00,1105.00,1,0,1.00
10/06/2005,19:17,1104.75,1105.00,1104.75,1105.00,1,1,2.00
10/06/2005,19:18,1104.75,1105.25,1104.75,1105.00,150,12,162.00
10/06/2005,19:19,1105.25,1105.25,1105.00,1105.00,4,3,7.00
10/06/2005,19:20,1105.00,1105.25,1105.00,1105.25,100,10,110.00
10/06/2005,19:21,1105.25,1105.50,1105.25,1105.25,102,24,126.00
10/06/2005,19:24,1105.00,1105.00,1105.00,1105.00,0,63,63.00
10/06/2005,19:28,1105.00,1105.00,1105.00,1105.00,0,53,53.00
10/06/2005,19:29,1105.00,1105.00,1104.75,1104.75,0,25,25.00
10/06/2005,19:30,1105.00,1105.00,1105.00,1105.00,10,0,10.00
10/06/2005,19:31,1105.00,1105.00,1105.00,1105.00,1,0,1.00
10/06/2005,19:32,1105.00,1105.00,1105.00,1105.00,8,0,8.00
10/06/2005,19:33,1105.00,1105.00,1105.00,1105.00,1,0,1.00
10/06/2005,19:35,1105.25,1105.25,1105.25,1105.25,1,0,1.00
10/06/2005,19:37,1105.25,1105.25,1105.25,1105.25,1,0,1.00
10/06/2005,19:38,1105.00,1105.00,1105.00,1105.00,0,3,3.00
10/06/2005,19:39,1105.25,1105.25,1105.25,1105.25,64,0,64.00
10/06/2005,19:42,1105.25,1105.25,1105.25,1105.25,2,0,2.00
10/06/2005,19:43,1105.25,1105.25,1105.25,1105.25,1,0,1.00
10/06/2005,19:44,1105.25,1105.50,1105.25,1105.50,35,0,35.00
10/06/2005,19:45,1105.25,1105.50,1105.25,1105.50,1,1,2.00
10/06/2005,19:46,1105.25,1105.25,1105.25,1105.25,0,1,1.00
10/06/2005,19:47,1105.25,1105.25,1105.25,1105.25,0,5,5.00
10/06/2005,19:50,1105.50,1105.50,1105.25,1105.25,58,3,61.00
10/06/2005,19:51,1105.50,1105.50,1105.50,1105.50,15,0,15.00
10/06/2005,19:53,1105.50,1105.50,1105.50,1105.50,52,0,52.00
10/06/2005,19:54,1105.50,1105.50,1105.50,1105.50,5,0,5.00
10/06/2005,19:58,1105.25,1105.25,1105.25,1105.25,0,2,2.00
10/06/2005,19:59,1105.50,1105.50,1105.50,1105.50,69,0,69.00
10/06/2005,20:00,1105.50,1105.50,1105.50,1105.50,10,0,10.00
10/06/2005,20:02,1105.25,1105.50,1105.25,1105.50,4,2,6.00
10/06/2005,20:10,1105.50,1105.50,1105.50,1105.50,24,0,24.00
10/06/2005,20:13,1105.50,1105.50,1105.50,1105.50,2,0,2.00
10/06/2005,20:15,1105.50,1105.50,1105.50,1105.50,11,0,11.00
10/06/2005,20:18,1105.50,1105.50,1105.50,1105.50,4,0,4.00
10/06/2005,20:23,1105.75,1105.75,1105.75,1105.75,112,0,112.00
10/06/2005,20:25,1105.75,1105.75,1105.75,1105.75,2,0,2.00
10/06/2005,20:26,1105.75,1105.75,1105.75,1105.75,11,0,11.00
10/06/2005,20:27,1105.75,1105.75,1105.75,1105.75,5,0,5.00
10/06/2005,20:29,1105.75,1105.75,1105.75,1105.75,4,0,4.00
10/06/2005,20:30,1105.75,1106.00,1105.75,1106.00,7,0,7.00
10/06/2005,20:31,1106.00,1106.00,1106.00,1106.00,1,0,1.00
10/06/2005,20:33,1105.75,1105.75,1105.75,1105.75,0,1,1.00
10/06/2005,20:34,1105.75,1106.25,1105.75,1106.00,211,32,243.00
10/06/2005,20:35,1106.00,1106.00,1106.00,1106.00,0,2,2.00
10/06/2005,20:36,1106.00,1106.00,1106.00,1106.00,0,8,8.00
10/06/2005,20:38,1106.00,1106.00,1105.75,1105.75,0,11,11.00
10/06/2005,20:39,1105.75,1105.75,1105.75,1105.75,0,15,15.00
10/06/2005,20:41,1105.75,1105.75,1105.75,1105.75,0,6,6.00
10/06/2005,20:42,1105.75,1105.75,1105.75,1105.75,0,2,2.00
10/06/2005,20:43,1105.75,1105.75,1105.75,1105.75,0,3,3.00
10/06/2005,20:44,1105.75,1105.75,1105.75,1105.75,0,6,6.00
10/06/2005,20:45,1106.00,1106.00,1106.00,1106.00,11,0,11.00
10/06/2005,20:46,1105.75,1105.75,1105.50,1105.50,0,20,20.00
10/06/2005,20:48,1106.00,1106.00,1106.00,1106.00,20,0,20.00
10/06/2005,20:53,1105.75,1106.00,1105.75,1106.00,30,2,32.00
10/06/2005,20:54,1105.75,1105.75,1105.75,1105.75,0,45,45.00
10/06/2005,20:56,1105.75,1105.75,1105.75,1105.75,0,87,87.00
10/06/2005,20:58,1105.75,1105.75,1105.75,1105.75,0,21,21.00
10/06/2005,20:59,1105.75,1105.75,1105.75,1105.75,0,2,2.00
10/06/2005,21:01,1105.75,1105.75,1105.75,1105.75,0,12,12.00
10/06/2005,21:02,1105.75,1106.00,1105.75,1105.75,20,7,27.00
10/06/2005,21:04,1106.00,1106.00,1106.00,1106.00,10,0,10.00
10/06/2005,21:05,1106.00,1106.00,1106.00,1106.00,18,0,18.00
10/06/2005,21:06,1106.00,1106.00,1106.00,1106.00,7,0,7.00
10/06/2005,21:07,1106.00,1106.00,1106.00,1106.00,5,0,5.00
10/06/2005,21:09,1105.75,1106.00,1105.75,1106.00,82,1,83.00
10/06/2005,21:10,1106.00,1106.25,1106.00,1106.25,25,0,25.00
10/06/2005,21:11,1106.25,1106.25,1106.00,1106.00,7,1,8.00
10/06/2005,21:12,1106.00,1106.00,1106.00,1106.00,0,6,6.00
10/06/2005,21:13,1106.00,1106.00,1106.00,1106.00,0,5,5.00
10/06/2005,21:14,1106.00,1106.25,1106.00,1106.25,190,1,191.00
10/06/2005,21:15,1106.25,1106.25,1106.25,1106.25,3,0,3.00
10/06/2005,21:16,1106.25,1106.25,1106.25,1106.25,32,0,32.00
10/06/2005,21:17,1106.00,1106.00,1106.00,1106.00,0,2,2.00
10/06/2005,21:18,1106.25,1106.25,1106.25,1106.25,1,0,1.00
10/06/2005,21:19,1106.00,1106.00,1106.00,1106.00,0,1,1.00
10/06/2005,21:21,1106.25,1106.25,1106.25,1106.25,3,0,3.00
10/06/2005,21:22,1106.25,1106.25,1106.00,1106.25,3,2,5.00
10/06/2005,21:23,1106.00,1106.00,1106.00,1106.00,0,2,2.00
10/06/2005,21:24,1106.25,1106.25,1106.25,1106.25,12,0,12.00
10/06/2005,21:25,1106.00,1106.00,1106.00,1106.00,0,1,1.00
10/06/2005,21:28,1106.00,1106.00,1106.00,1106.00,0,12,12.00
10/06/2005,21:29,1106.00,1106.00,1105.75,1106.00,1,122,123.00
10/06/2005,21:33,1105.75,1105.75,1105.50,1105.50,0,24,24.00
10/06/2005,21:36,1105.50,1105.50,1105.50,1105.50,0,1,1.00
10/06/2005,21:39,1105.75,1105.75,1105.75,1105.75,48,0,48.00
10/06/2005,21:40,1105.75,1105.75,1105.75,1105.75,16,0,16.00
10/06/2005,21:41,1105.75,1105.75,1105.75,1105.75,2,0,2.00
10/06/2005,21:42,1105.50,1105.50,1105.50,1105.50,0,16,16.00
10/06/2005,21:44,1105.75,1105.75,1105.75,1105.75,1,0,1.00
10/06/2005,21:45,1105.75,1105.75,1105.75,1105.75,1,0,1.00
10/06/2005,21:48,1106.00,1106.00,1106.00,1106.00,1,0,1.00
10/06/2005,21:49,1106.00,1106.00,1105.75,1105.75,4,2,6.00
10/06/2005,21:50,1105.50,1105.50,1105.50,1105.50,0,3,3.00
10/06/2005,21:56,1105.75,1105.75,1105.75,1105.75,4,0,4.00
10/06/2005,21:57,1105.75,1105.75,1105.75,1105.75,1,0,1.00
10/06/2005,21:58,1105.75,1105.75,1105.75,1105.75,10,0,10.00
10/06/2005,21:59,1105.50,1105.50,1105.50,1105.50,0,3,3.00
10/06/2005,22:00,1105.50,1105.50,1105.50,1105.50,0,1,1.00
10/06/2005,22:06,1105.50,1105.75,1105.50,1105.75,8,1,9.00
10/06/2005,22:07,1105.75,1105.75,1105.50,1105.50,3,2,5.00
10/06/2005,22:08,1105.75,1105.75,1105.75,1105.75,5,0,5.00
10/06/2005,22:11,1105.50,1105.50,1105.50,1105.50,0,1,1.00
10/06/2005,22:12,1105.50,1105.75,1105.50,1105.75,1,2,3.00
10/06/2005,22:13,1105.50,1105.75,1105.50,1105.75,2,1,3.00
10/06/2005,22:16,1105.50,1105.50,1105.50,1105.50,0,4,4.00
10/06/2005,22:20,1105.75,1105.75,1105.75,1105.75,1,0,1.00
10/06/2005,22:25,1105.50,1105.75,1105.50,1105.75,1,1,2.00
10/06/2005,22:32,1105.75,1105.75,1105.50,1105.50,33,5,38.00
10/06/2005,22:34,1105.75,1105.75,1105.75,1105.75,8,0,8.00
10/06/2005,22:37,1106.00,1106.00,1106.00,1106.00,10,0,10.00
10/06/2005,22:48,1106.00,1106.00,1106.00,1106.00,1,0,1.00
10/06/2005,22:51,1106.00,1106.00,1105.75,1105.75,8,1,9.00
10/06/2005,22:54,1106.00,1106.00,1106.00,1106.00,57,0,57.00
10/06/2005,22:55,1106.00,1106.00,1106.00,1106.00,60,0,60.00
10/06/2005,22:57,1106.25,1106.25,1106.25,1106.25,3,0,3.00
10/06/2005,23:00,1106.00,1106.25,1106.00,1106.25,3,1,4.00
10/06/2005,23:03,1106.25,1106.25,1106.25,1106.25,15,0,15.00
10/06/2005,23:04,1106.00,1106.00,1106.00,1106.00,0,1,1.00
10/06/2005,23:05,1106.25,1106.25,1106.25,1106.25,3,0,3.00
10/06/2005,23:10,1106.00,1106.00,1106.00,1106.00,0,32,32.00
10/06/2005,23:11,1105.75,1105.75,1105.75,1105.75,0,30,30.00
10/06/2005,23:12,1106.00,1106.00,1106.00,1106.00,51,0,51.00
10/06/2005,23:13,1106.00,1106.00,1106.00,1106.00,1,0,1.00
10/06/2005,23:16,1106.25,1106.25,1106.25,1106.25,10,0,10.00
10/06/2005,23:17,1106.25,1106.50,1106.25,1106.50,21,0,21.00
10/06/2005,23:19,1106.50,1106.50,1106.50,1106.50,1,0,1.00
10/06/2005,23:22,1106.25,1106.25,1106.25,1106.25,0,6,6.00
10/06/2005,23:23,1106.25,1106.25,1106.25,1106.25,0,35,35.00
10/06/2005,23:25,1106.25,1106.25,1106.25,1106.25,0,200,200.00
10/06/2005,23:26,1106.25,1106.25,1106.25,1106.25,0,100,100.00
10/06/2005,23:27,1106.25,1106.25,1106.25,1106.25,0,1,1.00
10/06/2005,23:28,1106.50,1106.50,1106.25,1106.25,1,1,2.00
10/06/2005,23:29,1106.25,1106.25,1106.25,1106.25,0,14,14.00
10/06/2005,23:30,1106.00,1106.00,1106.00,1106.00,0,3,3.00
10/06/2005,23:33,1106.25,1106.25,1106.25,1106.25,12,0,12.00
10/06/2005,23:39,1106.25,1106.25,1106.25,1106.25,4,0,4.00
10/06/2005,23:41,1106.50,1106.50,1106.50,1106.50,1,0,1.00
10/06/2005,23:43,1106.50,1106.50,1106.50,1106.50,2,0,2.00
10/06/2005,23:44,1106.50,1106.50,1106.50,1106.50,10,0,10.00
10/06/2005,23:46,1106.50,1106.50,1106.50,1106.50,1,0,1.00
10/06/2005,23:47,1106.25,1106.25,1106.25,1106.25,0,5,5.00
10/06/2005,23:50,1106.25,1106.25,1106.25,1106.25,0,2,2.00
10/06/2005,23:51,1106.50,1106.50,1106.50,1106.50,1,0,1.00
10/06/2005,23:52,1106.50,1106.50,1106.50,1106.50,3,0,3.00
10/06/2005,23:53,1106.50,1106.50,1106.50,1106.50,8,0,8.00
10/06/2005,23:54,1106.25,1106.25,1106.25,1106.25,0,102,102.00
10/06/2005,23:56,1106.00,1106.00,1106.00,1106.00,0,1,1.00
10/06/2005,23:57,1106.00,1106.00,1106.00,1106.00,0,6,6.00
10/06/2005,23:58,1106.00,1106.00,1106.00,1106.00,0,4,4.00
10/06/2005,23:59,1106.25,1106.25,1106.00,1106.00,2,15,17.00
10/07/2005,00:00,1106.00,1106.00,1106.00,1106.00,0,27,27.00
10/07/2005,00:01,1106.00,1106.00,1106.00,1106.00,0,22,22.00
10/07/2005,00:02,1106.00,1106.25,1106.00,1106.25,4,3,7.00
10/07/2005,00:04,1106.00,1106.00,1106.00,1106.00,0,1,1.00
10/07/2005,00:06,1105.75,1106.25,1105.75,1106.25,16,33,49.00
10/07/2005,00:08,1106.25,1106.50,1106.25,1106.50,5,0,5.00
10/07/2005,00:09,1106.25,1106.25,1106.25,1106.25,0,4,4.00
10/07/2005,00:17,1106.25,1106.25,1105.75,1105.75,0,65,65.00
10/07/2005,00:18,1105.75,1105.75,1105.75,1105.75,0,11,11.00
10/07/2005,00:21,1105.75,1105.75,1105.75,1105.75,0,22,22.00
10/07/2005,00:22,1105.75,1105.75,1105.75,1105.75,0,3,3.00
10/07/2005,00:25,1105.75,1105.75,1105.75,1105.75,0,2,2.00
10/07/2005,00:27,1105.75,1105.75,1105.75,1105.75,0,11,11.00
10/07/2005,00:28,1105.75,1105.75,1105.75,1105.75,0,13,13.00
10/07/2005,00:29,1106.00,1106.00,1106.00,1106.00,2,0,2.00
10/07/2005,00:30,1105.75,1105.75,1105.75,1105.75,0,1,1.00
10/07/2005,00:31,1105.75,1105.75,1105.75,1105.75,0,1,1.00
10/07/2005,00:36,1105.75,1105.75,1105.75,1105.75,0,1,1.00
10/07/2005,00:38,1105.75,1105.75,1105.75,1105.75,0,5,5.00
10/07/2005,00:39,1105.75,1105.75,1105.75,1105.75,0,12,12.00
10/07/2005,00:40,1106.00,1106.00,1106.00,1106.00,2,0,2.00
10/07/2005,00:41,1105.75,1105.75,1105.75,1105.75,0,17,17.00
10/07/2005,00:42,1106.00,1106.00,1106.00,1106.00,14,0,14.00
10/07/2005,00:43,1106.00,1106.00,1105.75,1105.75,18,1,19.00
10/07/2005,00:46,1105.75,1105.75,1105.75,1105.75,0,1,1.00
10/07/2005,00:51,1106.00,1106.00,1106.00,1106.00,30,0,30.00
10/07/2005,00:53,1106.00,1106.00,1106.00,1106.00,2,0,2.00
10/07/2005,00:54,1106.25,1106.25,1106.00,1106.00,3,80,83.00
10/07/2005,00:55,1106.00,1106.00,1105.75,1106.00,5,70,75.00
10/07/2005,00:57,1105.75,1105.75,1105.75,1105.75,0,20,20.00
10/07/2005,01:00,1105.75,1105.75,1105.75,1105.75,0,1,1.00
10/07/2005,01:01,1105.75,1105.75,1105.75,1105.75,0,12,12.00
10/07/2005,01:02,1105.75,1106.00,1105.75,1105.75,1,25,26.00
10/07/2005,01:04,1105.75,1105.75,1105.75,1105.75,0,2,2.00
10/07/2005,01:05,1105.50,1105.50,1105.50,1105.50,0,20,20.00
10/07/2005,01:06,1105.50,1105.50,1105.25,1105.25,0,11,11.00
10/07/2005,01:08,1105.50,1105.50,1105.50,1105.50,1,0,1.00
10/07/2005,01:09,1105.75,1106.00,1105.75,1106.00,19,0,19.00
10/07/2005,01:10,1106.00,1106.00,1106.00,1106.00,13,0,13.00
10/07/2005,01:11,1106.00,1106.00,1106.00,1106.00,21,0,21.00
10/07/2005,01:12,1106.00,1106.00,1106.00,1106.00,6,0,6.00
10/07/2005,01:14,1106.00,1106.00,1105.75,1105.75,1,1,2.00
10/07/2005,01:15,1105.75,1105.75,1105.75,1105.75,0,5,5.00
10/07/2005,01:20,1105.75,1105.75,1105.75,1105.75,0,9,9.00
10/07/2005,01:21,1105.75,1105.75,1105.75,1105.75,0,1,1.00
10/07/2005,01:22,1105.75,1105.75,1105.75,1105.75,0,1,1.00
10/07/2005,01:23,1105.75,1105.75,1105.75,1105.75,0,10,10.00
10/07/2005,01:25,1105.75,1105.75,1105.75,1105.75,0,1,1.00
10/07/2005,01:28,1105.75,1105.75,1105.75,1105.75,0,7,7.00
10/07/2005,01:29,1105.75,1105.75,1105.75,1105.75,0,10,10.00
10/07/2005,01:30,1105.75,1105.75,1105.75,1105.75,0,1,1.00
10/07/2005,01:31,1105.75,1106.00,1105.75,1106.00,10,8,18.00
10/07/2005,01:32,1106.00,1106.00,1106.00,1106.00,5,0,5.00
10/07/2005,01:33,1105.75,1105.75,1105.75,1105.75,0,22,22.00
10/07/2005,01:34,1105.75,1105.75,1105.75,1105.75,0,13,13.00
10/07/2005,01:37,1105.75,1105.75,1105.75,1105.75,0,5,5.00
10/07/2005,01:39,1106.00,1106.00,1106.00,1106.00,76,0,76.00
10/07/2005,01:40,1106.00,1106.00,1106.00,1106.00,25,0,25.00
10/07/2005,01:41,1105.75,1105.75,1105.75,1105.75,0,1,1.00
10/07/2005,01:42,1106.00,1106.00,1106.00,1106.00,102,0,102.00
10/07/2005,01:43,1106.00,1106.00,1106.00,1106.00,26,0,26.00
10/07/2005,01:45,1106.25,1106.25,1106.25,1106.25,30,0,30.00
10/07/2005,01:46,1106.25,1106.25,1106.25,1106.25,1,0,1.00
10/07/2005,01:47,1106.00,1106.00,1106.00,1106.00,0,11,11.00
10/07/2005,01:48,1106.25,1106.25,1106.25,1106.25,1,0,1.00
10/07/2005,01:49,1106.25,1106.25,1106.00,1106.00,2,4,6.00
10/07/2005,01:50,1106.00,1106.00,1106.00,1106.00,0,2,2.00
10/07/2005,01:51,1106.00,1106.00,1106.00,1106.00,0,4,4.00
10/07/2005,01:53,1106.00,1106.00,1106.00,1106.00,0,2,2.00
10/07/2005,01:54,1106.00,1106.00,1106.00,1106.00,0,105,105.00
10/07/2005,01:55,1106.25,1106.25,1106.25,1106.25,69,0,69.00
10/07/2005,01:57,1106.50,1106.50,1106.50,1106.50,1,0,1.00
10/07/2005,01:58,1106.25,1106.25,1106.25,1106.25,0,53,53.00
10/07/2005,01:59,1106.00,1106.00,1106.00,1106.00,0,115,115.00
10/07/2005,02:00,1106.00,1106.00,1106.00,1106.00,0,1,1.00
10/07/2005,02:01,1106.25,1106.50,1106.00,1106.25,69,84,153.00
10/07/2005,02:02,1106.25,1106.75,1106.25,1106.50,154,20,174.00
10/07/2005,02:03,1106.50,1107.00,1106.50,1106.75,128,54,182.00
10/07/2005,02:04,1106.75,1107.25,1106.75,1107.25,351,4,355.00
10/07/2005,02:05,1107.00,1107.25,1107.00,1107.25,32,102,134.00
10/07/2005,02:06,1107.00,1107.00,1107.00,1107.00,0,127,127.00
10/07/2005,02:07,1107.00,1107.00,1106.75,1107.00,143,18,161.00
10/07/2005,02:08,1107.25,1107.25,1107.00,1107.00,35,1,36.00
10/07/2005,02:09,1107.25,1107.25,1106.75,1106.75,27,159,186.00
10/07/2005,02:10,1107.00,1107.00,1106.75,1106.75,47,162,209.00
10/07/2005,02:11,1106.75,1106.75,1106.75,1106.75,0,3,3.00
10/07/2005,02:12,1107.00,1107.25,1107.00,1107.00,213,5,218.00
10/07/2005,02:13,1107.00,1107.75,1107.00,1107.50,296,12,308.00
10/07/2005,02:14,1107.50,1107.75,1107.25,1107.25,3,127,130.00
10/07/2005,02:15,1107.25,1107.50,1107.25,1107.50,10,5,15.00
10/07/2005,02:16,1107.25,1107.25,1107.25,1107.25,0,6,6.00
10/07/2005,02:17,1107.50,1107.50,1107.25,1107.25,1,60,61.00
10/07/2005,02:18,1107.25,1107.50,1107.25,1107.50,145,52,197.00
10/07/2005,02:19,1107.50,1107.50,1107.50,1107.50,222,0,222.00
10/07/2005,02:20,1107.50,1107.50,1107.50,1107.50,6,0,6.00
10/07/2005,02:21,1107.50,1107.50,1107.50,1107.50,30,0,30.00
10/07/2005,02:22,1107.75,1107.75,1107.75,1107.75,104,0,104.00
10/07/2005,02:23,1107.75,1108.00,1107.50,1107.75,207,79,286.00
10/07/2005,02:24,1107.75,1107.75,1107.75,1107.75,177,0,177.00
10/07/2005,02:25,1107.50,1107.75,1107.50,1107.75,56,1,57.00
10/07/2005,02:26,1107.75,1107.75,1107.75,1107.75,20,0,20.00
10/07/2005,02:27,1107.75,1107.75,1107.75,1107.75,5,0,5.00
10/07/2005,02:28,1107.75,1107.75,1107.50,1107.50,100,41,141.00
10/07/2005,02:29,1107.50,1107.50,1107.50,1107.50,0,110,110.00
10/07/2005,02:31,1107.50,1107.75,1107.50,1107.75,82,1,83.00
10/07/2005,02:32,1107.75,1107.75,1107.75,1107.75,24,0,24.00
10/07/2005,02:33,1107.50,1107.75,1107.25,1107.50,143,167,310.00
10/07/2005,02:34,1107.50,1107.50,1107.50,1107.50,173,0,173.00
10/07/2005,02:35,1107.50,1107.50,1107.25,1107.25,49,1,50.00
10/07/2005,02:36,1107.50,1107.50,1107.50,1107.50,118,0,118.00
10/07/2005,02:37,1107.50,1107.75,1107.50,1107.50,3,18,21.00
10/07/2005,02:38,1107.50,1107.50,1107.25,1107.25,43,8,51.00
10/07/2005,02:39,1107.50,1107.50,1107.50,1107.50,3,0,3.00
10/07/2005,02:40,1107.50,1107.50,1107.50,1107.50,1,0,1.00
10/07/2005,02:42,1107.50,1107.50,1107.50,1107.50,10,0,10.00
10/07/2005,02:43,1107.25,1107.50,1107.25,1107.25,1,3,4.00
10/07/2005,02:44,1107.25,1107.50,1107.25,1107.25,5,110,115.00
10/07/2005,02:45,1107.25,1107.25,1107.25,1107.25,0,85,85.00
10/07/2005,02:46,1107.25,1107.25,1107.00,1107.00,33,75,108.00
10/07/2005,02:47,1107.00,1107.00,1107.00,1107.00,0,36,36.00
10/07/2005,02:48,1107.25,1107.25,1107.25,1107.25,136,0,136.00
10/07/2005,02:49,1107.00,1107.25,1107.00,1107.25,1,101,102.00
10/07/2005,02:50,1107.25,1107.25,1107.00,1107.00,1,10,11.00
10/07/2005,02:51,1107.00,1107.00,1106.75,1107.00,5,138,143.00
10/07/2005,02:52,1106.75,1106.75,1106.75,1106.75,0,36,36.00
10/07/2005,02:53,1106.75,1106.75,1106.25,1106.25,83,270,353.00
10/07/2005,02:54,1106.50,1106.75,1106.25,1106.25,141,147,288.00
10/07/2005,02:55,1106.25,1106.25,1106.00,1106.00,10,220,230.00
10/07/2005,02:56,1106.00,1106.25,1106.00,1106.25,48,70,118.00
10/07/2005,02:57,1106.25,1106.25,1106.25,1106.25,5,0,5.00
10/07/2005,02:58,1106.25,1106.25,1106.25,1106.25,22,0,22.00
10/07/2005,02:59,1106.50,1106.75,1106.50,1106.75,134,0,134.00
10/07/2005,03:00,1106.75,1106.75,1106.75,1106.75,59,0,59.00
10/07/2005,03:01,1106.75,1106.75,1106.50,1106.50,2,1,3.00
10/07/2005,03:02,1106.50,1106.50,1106.50,1106.50,0,4,4.00
10/07/2005,03:03,1106.50,1106.75,1106.50,1106.50,4,5,9.00
10/07/2005,03:05,1106.50,1106.50,1106.50,1106.50,0,2,2.00
10/07/2005,03:06,1106.50,1106.50,1106.25,1106.50,69,104,173.00
10/07/2005,03:07,1106.50,1106.50,1106.50,1106.50,13,0,13.00
10/07/2005,03:08,1106.25,1106.25,1106.25,1106.25,0,4,4.00
10/07/2005,03:09,1106.25,1106.50,1106.25,1106.25,3,101,104.00
10/07/2005,03:10,1106.25,1106.25,1106.25,1106.25,0,78,78.00
10/07/2005,03:11,1106.25,1106.25,1106.25,1106.25,0,21,21.00
10/07/2005,03:12,1106.50,1106.50,1106.50,1106.50,122,0,122.00
10/07/2005,03:14,1106.50,1106.50,1106.50,1106.50,22,0,22.00
10/07/2005,03:15,1106.50,1106.50,1106.50,1106.50,38,0,38.00
10/07/2005,03:16,1106.50,1106.50,1106.50,1106.50,12,0,12.00
10/07/2005,03:17,1106.25,1106.25,1106.00,1106.00,0,34,34.00
10/07/2005,03:18,1106.00,1106.00,1106.00,1106.00,0,23,23.00
10/07/2005,03:19,1106.00,1106.00,1105.75,1106.00,2,14,16.00
10/07/2005,03:20,1106.00,1106.00,1106.00,1106.00,8,0,8.00
10/07/2005,03:22,1106.00,1106.00,1106.00,1106.00,1,0,1.00
10/07/2005,03:23,1106.00,1106.00,1105.75,1106.00,14,24,38.00
10/07/2005,03:24,1105.75,1106.00,1105.75,1106.00,5,4,9.00
10/07/2005,03:26,1105.75,1106.00,1105.75,1106.00,30,44,74.00
10/07/2005,03:28,1105.75,1105.75,1105.75,1105.75,0,56,56.00
10/07/2005,03:29,1105.75,1105.75,1105.75,1105.75,0,5,5.00
10/07/2005,03:30,1105.75,1105.75,1105.75,1105.75,0,14,14.00
10/07/2005,03:32,1105.75,1105.75,1105.75,1105.75,0,1,1.00
10/07/2005,03:33,1105.75,1105.75,1105.75,1105.75,0,32,32.00
10/07/2005,03:34,1105.75,1105.75,1105.75,1105.75,0,64,64.00
10/07/2005,03:35,1105.75,1106.00,1105.75,1106.00,1,2,3.00
10/07/2005,03:37,1106.00,1106.00,1106.00,1106.00,50,0,50.00
10/07/2005,03:38,1106.25,1106.25,1106.25,1106.25,48,0,48.00
10/07/2005,03:39,1106.25,1106.25,1106.25,1106.25,38,0,38.00
10/07/2005,03:40,1106.25,1106.50,1106.25,1106.50,24,0,24.00
10/07/2005,03:41,1106.25,1106.25,1106.00,1106.00,0,13,13.00
10/07/2005,03:42,1106.00,1106.00,1106.00,1106.00,0,11,11.00
10/07/2005,03:43,1106.00,1106.00,1106.00,1106.00,0,72,72.00
10/07/2005,03:44,1105.75,1105.75,1105.75,1105.75,0,9,9.00
10/07/2005,03:45,1105.50,1105.50,1105.50,1105.50,0,54,54.00
10/07/2005,03:46,1105.50,1105.75,1105.50,1105.50,5,46,51.00
10/07/2005,03:48,1105.75,1105.75,1105.50,1105.50,2,20,22.00
10/07/2005,03:50,1105.75,1105.75,1105.75,1105.75,2,0,2.00
10/07/2005,03:51,1105.75,1105.75,1105.75,1105.75,3,0,3.00
10/07/2005,03:54,1105.75,1105.75,1105.75,1105.75,42,0,42.00
10/07/2005,03:55,1106.00,1106.00,1106.00,1106.00,160,0,160.00
10/07/2005,03:56,1106.00,1106.00,1106.00,1106.00,4,0,4.00
10/07/2005,03:59,1106.00,1106.00,1105.75,1105.75,16,71,87.00
10/07/2005,04:00,1105.75,1105.75,1105.75,1105.75,0,22,22.00
10/07/2005,04:01,1105.75,1105.75,1105.75,1105.75,0,24,24.00
10/07/2005,04:02,1105.75,1105.75,1105.75,1105.75,0,1,1.00
10/07/2005,04:03,1105.50,1105.50,1105.50,1105.50,0,29,29.00
10/07/2005,04:04,1105.75,1105.75,1105.25,1105.50,16,32,48.00
10/07/2005,04:05,1105.50,1105.50,1105.25,1105.25,2,74,76.00
10/07/2005,04:06,1105.25,1105.25,1105.25,1105.25,0,14,14.00
10/07/2005,04:07,1105.25,1105.25,1105.00,1105.00,0,246,246.00
10/07/2005,04:08,1105.00,1105.00,1105.00,1105.00,0,70,70.00
10/07/2005,04:09,1105.00,1105.25,1105.00,1105.00,2,19,21.00
10/07/2005,04:10,1105.00,1105.25,1105.00,1105.25,1,48,49.00
10/07/2005,04:11,1105.25,1105.25,1105.00,1105.00,1,56,57.00
10/07/2005,04:12,1105.25,1105.25,1105.25,1105.25,1,0,1.00
10/07/2005,04:13,1105.25,1105.25,1105.00,1105.00,1,112,113.00
10/07/2005,04:14,1105.00,1105.00,1105.00,1105.00,0,28,28.00
10/07/2005,04:15,1105.25,1105.25,1105.25,1105.25,1,0,1.00
10/07/2005,04:16,1105.25,1105.50,1105.25,1105.50,150,0,150.00
10/07/2005,04:17,1105.50,1105.75,1105.50,1105.75,26,0,26.00
10/07/2005,04:18,1105.75,1105.75,1105.75,1105.75,17,0,17.00
10/07/2005,04:19,1105.75,1105.75,1105.75,1105.75,1,0,1.00
10/07/2005,04:21,1105.75,1105.75,1105.75,1105.75,1,0,1.00
10/07/2005,04:22,1105.50,1105.50,1105.50,1105.50,0,85,85.00
10/07/2005,04:23,1105.50,1105.75,1105.50,1105.75,1,66,67.00
10/07/2005,04:24,1105.75,1105.75,1105.50,1105.75,41,1,42.00
10/07/2005,04:25,1105.75,1105.75,1105.75,1105.75,21,0,21.00
10/07/2005,04:26,1105.75,1105.75,1105.75,1105.75,112,0,112.00
10/07/2005,04:27,1105.75,1105.75,1105.75,1105.75,40,0,40.00
10/07/2005,04:28,1105.75,1105.75,1105.75,1105.75,4,0,4.00
10/07/2005,04:29,1105.75,1106.00,1105.75,1106.00,116,0,116.00
10/07/2005,04:30,1106.00,1106.00,1106.00,1106.00,14,0,14.00
10/07/2005,04:31,1106.00,1106.25,1106.00,1106.00,8,8,16.00
10/07/2005,04:32,1106.00,1106.25,1106.00,1106.25,192,22,214.00
10/07/2005,04:33,1106.25,1106.25,1106.25,1106.25,43,0,43.00
10/07/2005,04:34,1106.25,1106.25,1106.00,1106.25,49,3,52.00
10/07/2005,04:35,1106.25,1106.25,1106.25,1106.25,61,0,61.00
10/07/2005,04:36,1106.25,1106.25,1106.25,1106.25,12,0,12.00
10/07/2005,04:37,1106.25,1106.25,1106.25,1106.25,20,0,20.00
10/07/2005,04:39,1106.00,1106.00,1106.00,1106.00,0,1,1.00
10/07/2005,04:41,1106.00,1106.25,1106.00,1106.25,91,1,92.00
10/07/2005,04:42,1106.25,1106.25,1106.25,1106.25,7,0,7.00
10/07/2005,04:43,1106.25,1106.25,1106.25,1106.25,1,0,1.00
10/07/2005,04:44,1106.25,1106.25,1106.25,1106.25,2,0,2.00
10/07/2005,04:45,1106.00,1106.00,1106.00,1106.00,0,1,1.00
10/07/2005,04:46,1106.00,1106.00,1106.00,1106.00,0,188,188.00
10/07/2005,04:47,1106.00,1106.00,1106.00,1106.00,0,7,7.00
10/07/2005,04:48,1106.00,1106.00,1105.75,1106.00,1,2,3.00
10/07/2005,04:49,1106.00,1106.00,1106.00,1106.00,6,0,6.00
10/07/2005,04:50,1106.00,1106.00,1106.00,1106.00,7,0,7.00
10/07/2005,04:51,1105.75,1105.75,1105.75,1105.75,0,99,99.00
10/07/2005,04:52,1105.50,1105.50,1105.50,1105.50,0,1,1.00
10/07/2005,04:53,1105.75,1105.75,1105.75,1105.75,1,0,1.00
10/07/2005,04:54,1105.50,1105.75,1105.50,1105.75,1,119,120.00
10/07/2005,04:55,1105.75,1105.75,1105.75,1105.75,3,0,3.00
10/07/2005,04:56,1105.75,1106.00,1105.75,1106.00,96,0,96.00
10/07/2005,04:57,1105.75,1105.75,1105.75,1105.75,0,1,1.00
10/07/2005,04:58,1106.00,1106.00,1106.00,1106.00,206,0,206.00
10/07/2005,04:59,1106.00,1106.00,1106.00,1106.00,18,0,18.00
10/07/2005,05:00,1106.00,1106.00,1106.00,1106.00,6,0,6.00
10/07/2005,05:01,1106.00,1106.00,1105.75,1105.75,2,5,7.00
10/07/2005,05:02,1105.75,1106.00,1105.75,1106.00,2,7,9.00
10/07/2005,05:03,1106.00,1106.00,1106.00,1106.00,1,0,1.00
10/07/2005,05:04,1105.75,1105.75,1105.75,1105.75,0,1,1.00
10/07/2005,05:05,1106.00,1106.00,1106.00,1106.00,32,0,32.00
10/07/2005,05:06,1106.00,1106.00,1105.75,1105.75,1,1,2.00
10/07/2005,05:07,1106.00,1106.00,1106.00,1106.00,5,0,5.00
10/07/2005,05:08,1106.00,1106.00,1106.00,1106.00,21,0,21.00
10/07/2005,05:09,1106.00,1106.25,1106.00,1106.25,12,0,12.00
10/07/2005,05:10,1106.00,1106.00,1106.00,1106.00,0,30,30.00
10/07/2005,05:11,1106.00,1106.00,1106.00,1106.00,0,1,1.00
10/07/2005,05:12,1105.75,1105.75,1105.75,1105.75,0,3,3.00
10/07/2005,05:13,1105.75,1105.75,1105.75,1105.75,0,89,89.00
10/07/2005,05:14,1105.75,1105.75,1105.50,1105.75,60,26,86.00
10/07/2005,05:15,1105.75,1105.75,1105.75,1105.75,4,0,4.00
10/07/2005,05:16,1105.75,1106.00,1105.75,1106.00,111,0,111.00
10/07/2005,05:18,1105.75,1106.00,1105.75,1106.00,1,13,14.00
10/07/2005,05:19,1105.75,1105.75,1105.75,1105.75,0,49,49.00
10/07/2005,05:20,1105.75,1105.75,1105.75,1105.75,0,1,1.00
10/07/2005,05:21,1105.75,1105.75,1105.75,1105.75,0,2,2.00
10/07/2005,05:22,1105.75,1106.00,1105.75,1106.00,84,8,92.00
10/07/2005,05:23,1106.25,1106.25,1106.00,1106.00,8,2,10.00
10/07/2005,05:24,1106.00,1106.00,1106.00,1106.00,0,117,117.00
10/07/2005,05:25,1106.00,1106.00,1106.00,1106.00,0,74,74.00
10/07/2005,05:26,1106.00,1106.00,1105.75,1106.00,2,81,83.00
10/07/2005,05:27,1106.00,1106.00,1106.00,1106.00,46,0,46.00
10/07/2005,05:28,1106.00,1106.25,1106.00,1106.00,6,3,9.00
10/07/2005,05:29,1106.00,1106.00,1105.75,1105.75,0,94,94.00
10/07/2005,05:30,1106.00,1106.00,1105.75,1105.75,1,37,38.00
10/07/2005,05:31,1105.75,1105.75,1105.75,1105.75,0,33,33.00
10/07/2005,05:32,1105.75,1105.75,1105.75,1105.75,0,3,3.00
10/07/2005,05:33,1106.00,1106.00,1106.00,1106.00,4,0,4.00
10/07/2005,05:34,1105.75,1106.00,1105.75,1106.00,4,1,5.00
10/07/2005,05:35,1105.75,1105.75,1105.75,1105.75,0,82,82.00
10/07/2005,05:36,1106.00,1106.00,1105.75,1105.75,1,41,42.00
10/07/2005,05:37,1105.75,1105.75,1105.75,1105.75,0,2,2.00
10/07/2005,05:38,1106.00,1106.00,1105.75,1105.75,1,1,2.00
10/07/2005,05:41,1106.00,1106.00,1106.00,1106.00,25,0,25.00
10/07/2005,05:42,1106.00,1106.00,1106.00,1106.00,5,0,5.00
10/07/2005,05:43,1106.00,1106.00,1105.75,1105.75,4,34,38.00
10/07/2005,05:44,1105.75,1105.75,1105.75,1105.75,0,71,71.00
10/07/2005,05:45,1105.75,1105.75,1105.75,1105.75,0,9,9.00
10/07/2005,05:46,1105.75,1105.75,1105.75,1105.75,0,11,11.00
10/07/2005,05:47,1105.75,1106.00,1105.75,1106.00,99,11,110.00
10/07/2005,05:48,1106.00,1106.00,1106.00,1106.00,1,0,1.00
10/07/2005,05:50,1106.00,1106.00,1105.75,1105.75,2,25,27.00
10/07/2005,05:51,1105.50,1105.50,1105.50,1105.50,0,1,1.00
10/07/2005,05:52,1105.50,1105.75,1105.50,1105.50,1,104,105.00
10/07/2005,05:53,1105.50,1105.50,1105.50,1105.50,0,2,2.00
10/07/2005,05:55,1105.50,1105.75,1105.50,1105.50,5,10,15.00
10/07/2005,05:56,1105.75,1105.75,1105.75,1105.75,5,0,5.00
10/07/2005,05:57,1105.75,1105.75,1105.75,1105.75,46,0,46.00
10/07/2005,05:58,1105.75,1105.75,1105.75,1105.75,31,0,31.00
10/07/2005,06:00,1105.75,1106.00,1105.75,1106.00,7,0,7.00
10/07/2005,06:01,1105.75,1105.75,1105.75,1105.75,0,45,45.00
10/07/2005,06:04,1106.00,1106.00,1106.00,1106.00,235,0,235.00
10/07/2005,06:05,1106.00,1106.00,1106.00,1106.00,4,0,4.00
10/07/2005,06:06,1106.25,1106.25,1106.00,1106.00,51,4,55.00
10/07/2005,06:07,1106.25,1106.50,1106.25,1106.50,40,0,40.00
10/07/2005,06:08,1106.50,1106.50,1106.25,1106.50,247,4,251.00
10/07/2005,06:09,1106.50,1106.50,1106.25,1106.25,66,1,67.00
10/07/2005,06:10,1106.25,1106.50,1106.25,1106.25,1,64,65.00
10/07/2005,06:11,1106.25,1106.25,1106.25,1106.25,0,12,12.00
10/07/2005,06:12,1106.25,1106.25,1106.25,1106.25,0,1,1.00
10/07/2005,06:13,1106.25,1106.25,1106.25,1106.25,0,68,68.00
10/07/2005,06:14,1106.25,1106.25,1106.00,1106.00,0,4,4.00
10/07/2005,06:16,1106.25,1106.25,1106.25,1106.25,2,0,2.00
10/07/2005,06:17,1106.25,1106.25,1106.25,1106.25,11,0,11.00
10/07/2005,06:18,1106.25,1106.25,1106.00,1106.25,53,3,56.00
10/07/2005,06:19,1106.25,1106.25,1106.25,1106.25,5,0,5.00
10/07/2005,06:20,1106.25,1106.25,1106.25,1106.25,3,0,3.00
10/07/2005,06:21,1106.25,1106.50,1106.00,1106.50,37,1,38.00
10/07/2005,06:22,1106.25,1106.50,1106.00,1106.25,9,40,49.00
10/07/2005,06:24,1106.00,1106.00,1105.75,1106.00,50,166,216.00
10/07/2005,06:26,1105.75,1105.75,1105.75,1105.75,0,1,1.00
10/07/2005,06:28,1106.00,1106.00,1106.00,1106.00,463,0,463.00
10/07/2005,06:29,1106.00,1106.00,1106.00,1106.00,37,0,37.00
10/07/2005,06:30,1106.00,1106.00,1106.00,1106.00,2,0,2.00
10/07/2005,06:31,1106.25,1106.25,1106.00,1106.25,11,5,16.00
10/07/2005,06:33,1106.00,1106.25,1106.00,1106.25,7,1,8.00
10/07/2005,06:35,1106.25,1106.25,1105.75,1106.00,2,108,110.00
10/07/2005,06:36,1105.75,1105.75,1105.75,1105.75,0,80,80.00
10/07/2005,06:37,1105.75,1106.00,1105.75,1106.00,2,1,3.00
10/07/2005,06:38,1106.00,1106.00,1105.75,1105.75,1,2,3.00
10/07/2005,06:39,1105.75,1106.00,1105.75,1106.00,3,1,4.00
10/07/2005,06:42,1105.75,1105.75,1105.50,1105.50,0,112,112.00
10/07/2005,06:43,1105.50,1105.50,1105.25,1105.50,3,206,209.00
10/07/2005,06:44,1105.50,1105.50,1105.50,1105.50,24,0,24.00
10/07/2005,06:45,1105.50,1105.50,1105.50,1105.50,43,0,43.00
10/07/2005,06:46,1105.75,1105.75,1105.50,1105.50,5,7,12.00
10/07/2005,06:47,1105.75,1105.75,1105.75,1105.75,100,0,100.00
10/07/2005,06:48,1105.50,1105.50,1105.25,1105.25,0,101,101.00
10/07/2005,06:49,1105.25,1105.50,1105.25,1105.25,1,40,41.00
10/07/2005,06:50,1105.50,1105.50,1105.25,1105.25,3,30,33.00
10/07/2005,06:51,1105.25,1105.25,1105.25,1105.25,0,101,101.00
10/07/2005,06:52,1105.25,1105.50,1105.25,1105.50,1,1,2.00
10/07/2005,06:53,1105.50,1105.50,1105.50,1105.50,21,0,21.00
10/07/2005,06:54,1105.50,1105.50,1105.50,1105.50,139,0,139.00
10/07/2005,06:55,1105.50,1105.50,1105.50,1105.50,4,0,4.00
10/07/2005,06:56,1105.25,1105.50,1105.25,1105.25,1,27,28.00
10/07/2005,06:57,1105.25,1105.25,1105.25,1105.25,0,103,103.00
10/07/2005,06:58,1105.25,1105.25,1105.25,1105.25,0,7,7.00
10/07/2005,06:59,1105.25,1105.50,1105.25,1105.25,21,3,24.00
10/07/2005,07:00,1105.25,1105.50,1105.25,1105.50,283,1,284.00
10/07/2005,07:01,1105.50,1105.75,1105.50,1105.75,39,0,39.00
10/07/2005,07:02,1105.75,1105.75,1105.75,1105.75,65,0,65.00
10/07/2005,07:03,1105.50,1105.75,1105.50,1105.75,405,1,406.00
10/07/2005,07:04,1105.75,1105.75,1105.50,1105.75,201,19,220.00
10/07/2005,07:05,1106.00,1106.00,1105.75,1105.75,1,3,4.00
10/07/2005,07:06,1105.75,1106.00,1105.75,1105.75,6,62,68.00
10/07/2005,07:07,1105.75,1105.75,1105.75,1105.75,0,40,40.00
10/07/2005,07:08,1105.75,1105.75,1105.50,1105.75,20,2,22.00
10/07/2005,07:09,1105.75,1105.75,1105.75,1105.75,1,0,1.00
10/07/2005,07:10,1105.50,1106.00,1105.50,1106.00,96,134,230.00
10/07/2005,07:11,1105.75,1106.00,1105.75,1106.00,25,6,31.00
10/07/2005,07:12,1106.00,1106.00,1106.00,1106.00,164,0,164.00
10/07/2005,07:13,1106.00,1106.00,1105.75,1105.75,53,1,54.00
10/07/2005,07:14,1106.00,1106.00,1105.75,1106.00,8,100,108.00
10/07/2005,07:15,1105.75,1106.00,1105.50,1105.75,19,51,70.00
10/07/2005,07:16,1105.75,1106.00,1105.75,1105.75,1,138,139.00
10/07/2005,07:17,1105.75,1105.75,1105.75,1105.75,0,249,249.00
10/07/2005,07:18,1105.75,1105.75,1105.75,1105.75,0,4,4.00
10/07/2005,07:19,1105.75,1105.75,1105.75,1105.75,0,3,3.00
10/07/2005,07:20,1105.50,1105.50,1104.75,1105.00,32,698,730.00
10/07/2005,07:21,1105.00,1105.00,1104.25,1104.75,281,629,910.00
10/07/2005,07:22,1104.50,1105.00,1104.50,1104.75,269,158,427.00
10/07/2005,07:23,1104.50,1104.75,1104.25,1104.50,103,415,518.00
10/07/2005,07:24,1104.50,1104.75,1104.50,1104.75,249,122,371.00
10/07/2005,07:25,1104.50,1104.75,1104.50,1104.75,72,44,116.00
10/07/2005,07:26,1104.75,1105.25,1104.75,1105.25,705,1,706.00
10/07/2005,07:27,1105.25,1105.25,1105.00,1105.00,46,182,228.00
10/07/2005,07:28,1105.00,1105.00,1104.75,1105.00,38,78,116.00
10/07/2005,07:29,1105.00,1105.25,1104.75,1105.25,166,74,240.00
10/07/2005,07:30,1105.25,1105.25,1104.50,1104.75,32,120,152.00
10/07/2005,07:31,1105.25,1108.00,1105.00,1105.00,2399,1681,4080.00
10/07/2005,07:32,1105.25,1105.25,1103.50,1103.50,1380,2822,4202.00
10/07/2005,07:33,1103.75,1103.75,1102.00,1102.50,1892,4347,6239.00
10/07/2005,07:34,1102.50,1103.50,1102.00,1103.50,2538,1449,3987.00
10/07/2005,07:35,1103.25,1104.25,1103.25,1104.00,1561,1192,2753.00
10/07/2005,07:36,1104.25,1104.50,1103.50,1103.75,433,1002,1435.00
10/07/2005,07:37,1103.75,1104.25,1103.50,1104.25,1487,586,2073.00
10/07/2005,07:38,1104.25,1104.25,1103.50,1103.50,355,650,1005.00
10/07/2005,07:39,1103.50,1103.75,1103.25,1103.75,785,491,1276.00
10/07/2005,07:40,1103.75,1104.00,1103.50,1103.75,420,83,503.00
10/07/2005,07:41,1103.75,1104.75,1103.50,1104.75,908,168,1076.00
10/07/2005,07:42,1104.75,1106.25,1104.50,1105.50,3156,1579,4735.00
10/07/2005,07:43,1105.25,1106.00,1105.25,1105.75,568,26,594.00
10/07/2005,07:44,1105.75,1106.50,1105.50,1105.50,1030,464,1494.00
10/07/2005,07:45,1105.50,1106.25,1105.50,1106.25,628,165,793.00
10/07/2005,07:46,1106.25,1106.75,1106.00,1106.25,505,358,863.00
10/07/2005,07:47,1106.25,1106.75,1106.00,1106.50,930,1135,2065.00
10/07/2005,07:48,1106.50,1106.50,1105.75,1105.75,527,852,1379.00
10/07/2005,07:49,1105.75,1106.75,1105.75,1106.75,650,162,812.00
10/07/2005,07:50,1106.50,1107.25,1106.50,1107.00,1046,64,1110.00
10/07/2005,07:51,1107.00,1107.00,1106.50,1106.50,273,784,1057.00
10/07/2005,07:52,1106.50,1106.75,1105.75,1105.75,194,782,976.00
10/07/2005,07:53,1105.75,1106.00,1105.75,1106.00,224,179,403.00
10/07/2005,07:54,1106.00,1106.50,1106.00,1106.50,478,86,564.00
10/07/2005,07:55,1106.25,1106.50,1106.25,1106.50,16,83,99.00
10/07/2005,07:56,1106.50,1106.75,1106.25,1106.25,290,148,438.00
10/07/2005,07:57,1106.25,1106.25,1106.00,1106.25,32,240,272.00
10/07/2005,07:58,1106.00,1106.25,1105.75,1106.25,360,301,661.00
10/07/2005,07:59,1106.00,1106.25,1106.00,1106.25,6,2,8.00
10/07/2005,08:00,1106.00,1106.25,1105.75,1106.00,283,393,676.00
10/07/2005,08:01,1106.25,1106.75,1106.00,1106.50,608,57,665.00
10/07/2005,08:02,1106.50,1107.25,1106.50,1107.25,1742,289,2031.00
10/07/2005,08:03,1107.25,1108.00,1107.25,1107.50,1326,412,1738.00
10/07/2005,08:04,1107.50,1108.25,1107.25,1107.75,1277,314,1591.00
10/07/2005,08:05,1108.00,1108.50,1108.00,1108.50,1109,548,1657.00
10/07/2005,08:06,1108.25,1109.00,1108.00,1108.50,2050,558,2608.00
10/07/2005,08:07,1108.50,1108.75,1108.00,1108.25,448,1385,1833.00
10/07/2005,08:08,1108.25,1108.25,1107.75,1108.00,1133,959,2092.00
10/07/2005,08:09,1108.00,1108.50,1108.00,1108.25,996,277,1273.00
10/07/2005,08:10,1108.25,1108.25,1107.75,1107.75,151,456,607.00
10/07/2005,08:11,1108.00,1108.00,1107.75,1108.00,168,29,197.00
10/07/2005,08:12,1107.75,1108.00,1107.50,1107.75,357,699,1056.00
10/07/2005,08:13,1107.75,1107.75,1107.50,1107.75,337,5,342.00
10/07/2005,08:14,1107.75,1108.00,1107.75,1108.00,372,4,376.00
10/07/2005,08:15,1107.75,1108.00,1107.75,1108.00,12,36,48.00
10/07/2005,08:16,1108.00,1108.00,1107.75,1107.75,27,2,29.00
10/07/2005,08:17,1108.00,1108.00,1107.75,1108.00,126,136,262.00
10/07/2005,08:18,1108.00,1108.00,1107.75,1107.75,305,31,336.00
10/07/2005,08:19,1108.00,1108.25,1107.50,1107.75,262,411,673.00
10/07/2005,08:20,1107.75,1107.75,1107.25,1107.50,489,469,958.00
10/07/2005,08:21,1107.50,1108.00,1107.50,1107.75,314,279,593.00
10/07/2005,08:22,1107.75,1107.75,1107.50,1107.75,39,21,60.00
10/07/2005,08:23,1107.75,1107.75,1107.50,1107.50,76,3,79.00
10/07/2005,08:24,1107.50,1107.50,1107.50,1107.50,0,5,5.00
10/07/2005,08:25,1107.50,1108.00,1107.50,1107.75,152,7,159.00
10/07/2005,08:26,1107.75,1108.00,1107.75,1107.75,3,202,205.00
10/07/2005,08:27,1107.75,1108.00,1107.50,1107.75,99,117,216.00
10/07/2005,08:28,1107.75,1108.50,1107.75,1108.25,1119,44,1163.00
10/07/2005,08:29,1108.50,1108.50,1108.25,1108.50,1105,97,1202.00
10/07/2005,08:30,1108.50,1108.50,1108.00,1108.00,160,994,1154.00
10/07/2005,08:31,1108.25,1108.25,1107.75,1107.75,2855,4048,6903.00
10/07/2005,08:32,1107.50,1108.00,1107.25,1107.50,2416,3390,5806.00
10/07/2005,08:33,1107.50,1107.75,1107.00,1107.50,2160,2488,4648.00
10/07/2005,08:34,1107.50,1108.25,1107.50,1108.00,3002,1500,4502.00
10/07/2005,08:35,1108.00,1108.50,1108.00,1108.25,1321,769,2090.00
10/07/2005,08:36,1108.25,1108.75,1108.25,1108.50,2376,2761,5137.00
10/07/2005,08:37,1108.75,1109.50,1108.75,1109.00,4849,2926,7775.00
10/07/2005,08:38,1109.25,1109.25,1108.50,1108.75,2247,2346,4593.00
10/07/2005,08:39,1108.75,1108.75,1108.00,1108.00,669,3672,4341.00
10/07/2005,08:40,1108.00,1108.75,1107.75,1108.50,2884,1090,3974.00
10/07/2005,08:41,1108.50,1109.00,1108.25,1109.00,1591,1354,2945.00
10/07/2005,08:42,1109.00,1109.25,1108.50,1109.25,2396,2529,4925.00
10/07/2005,08:43,1109.00,1110.50,1108.75,1110.25,6311,1623,7934.00
10/07/2005,08:44,1110.25,1110.50,1110.00,1110.50,4620,2629,7249.00
10/07/2005,08:45,1110.50,1111.25,1110.50,1111.00,4919,3176,8095.00
10/07/2005,08:46,1111.25,1111.75,1110.75,1110.75,4707,4249,8956.00
10/07/2005,08:47,1111.00,1111.00,1110.25,1110.50,610,2035,2645.00
10/07/2005,08:48,1110.25,1110.50,1110.00,1110.25,934,2272,3206.00
10/07/2005,08:49,1110.00,1110.00,1109.25,1109.25,1397,5352,6749.00
10/07/2005,08:50,1109.50,1109.50,1108.75,1109.50,1380,1863,3243.00
10/07/2005,08:51,1109.50,1109.50,1109.00,1109.25,926,651,1577.00
10/07/2005,08:52,1109.25,1109.25,1108.25,1108.25,1212,3757,4969.00
10/07/2005,08:53,1108.50,1109.00,1108.25,1108.75,1964,1680,3644.00
10/07/2005,08:54,1108.75,1108.75,1107.50,1107.75,1710,6135,7845.00
10/07/2005,08:55,1107.75,1108.25,1107.25,1108.25,2568,3154,5722.00
10/07/2005,08:56,1108.25,1109.00,1107.75,1108.75,3268,1470,4738.00
10/07/2005,08:57,1109.00,1109.25,1108.75,1109.00,1049,814,1863.00
10/07/2005,08:58,1109.00,1109.00,1108.25,1108.75,2295,1742,4037.00
10/07/2005,08:59,1108.75,1109.25,1108.75,1109.00,2101,362,2463.00
10/07/2005,09:00,1108.75,1109.50,1108.75,1108.75,919,531,1450.00
10/07/2005,09:01,1108.75,1109.25,1107.25,1107.25,1679,4278,5957.00
10/07/2005,09:02,1107.25,1108.00,1107.25,1107.75,1686,2661,4347.00
10/07/2005,09:03,1108.00,1108.75,1107.25,1108.25,2480,1633,4113.00
10/07/2005,09:04,1108.25,1108.75,1108.00,1108.50,979,1475,2454.00
10/07/2005,09:05,1108.75,1109.00,1108.25,1108.75,1397,723,2120.00
10/07/2005,09:06,1108.75,1109.00,1107.75,1108.00,1070,1976,3046.00
10/07/2005,09:07,1108.00,1109.00,1108.00,1108.00,1486,1579,3065.00
10/07/2005,09:08,1108.25,1108.25,1107.50,1107.75,1006,1612,2618.00
10/07/2005,09:09,1107.50,1107.75,1105.75,1106.00,2802,6921,9723.00
10/07/2005,09:10,1106.00,1107.00,1106.00,1106.50,1908,3062,4970.00
10/07/2005,09:11,1106.75,1107.00,1106.25,1106.75,805,813,1618.00
10/07/2005,09:12,1106.75,1107.00,1105.75,1106.25,1530,2234,3764.00
10/07/2005,09:13,1106.25,1106.75,1106.00,1106.50,1779,1055,2834.00
10/07/2005,09:14,1106.50,1107.75,1106.25,1107.75,2614,343,2957.00
10/07/2005,09:15,1107.75,1107.75,1106.25,1106.75,1099,4035,5134.00
10/07/2005,09:16,1106.50,1107.50,1106.25,1106.75,2642,1688,4330.00
10/07/2005,09:17,1106.75,1108.00,1106.50,1107.75,2800,715,3515.00
10/07/2005,09:18,1108.00,1108.25,1107.00,1107.50,1214,1178,2392.00
10/07/2005,09:19,1107.75,1108.00,1107.00,1107.50,605,1177,1782.00
10/07/2005,09:20,1107.25,1107.50,1106.25,1106.25,594,2405,2999.00
10/07/2005,09:21,1106.25,1106.75,1105.00,1105.00,1055,4708,5763.00
10/07/2005,09:22,1105.00,1105.50,1104.25,1104.25,2592,4424,7016.00
10/07/2005,09:23,1104.50,1105.50,1104.25,1105.50,2046,784,2830.00
10/07/2005,09:24,1105.50,1106.00,1105.00,1106.00,2029,967,2996.00
10/07/2005,09:25,1105.75,1107.75,1105.75,1107.25,6161,1689,7850.00
10/07/2005,09:26,1107.50,1108.50,1107.25,1107.50,3226,2503,5729.00
10/07/2005,09:27,1107.25,1107.50,1107.00,1107.00,672,1094,1766.00
10/07/2005,09:28,1107.00,1107.50,1106.50,1106.50,1272,2813,4085.00
10/07/2005,09:29,1106.75,1107.50,1106.50,1107.00,1436,299,1735.00
10/07/2005,09:30,1107.00,1107.00,1105.75,1106.50,1310,3740,5050.00
10/07/2005,09:31,1106.25,1106.50,1105.75,1105.75,1006,2418,3424.00
10/07/2005,09:32,1105.75,1107.00,1105.75,1106.75,3029,2038,5067.00
10/07/2005,09:33,1106.75,1107.25,1106.00,1106.25,867,1125,1992.00
10/07/2005,09:34,1106.25,1106.50,1105.50,1105.50,426,2101,2527.00
10/07/2005,09:35,1105.25,1106.75,1105.25,1106.50,3517,2265,5782.00
10/07/2005,09:36,1106.50,1106.75,1106.00,1106.50,1106,610,1716.00
10/07/2005,09:37,1106.50,1107.75,1106.50,1107.25,2892,1382,4274.00
10/07/2005,09:38,1107.50,1107.75,1107.25,1107.75,1069,1570,2639.00
10/07/2005,09:39,1107.50,1107.75,1107.00,1107.00,1313,2704,4017.00
10/07/2005,09:40,1107.00,1107.00,1106.25,1106.75,605,1407,2012.00
10/07/2005,09:41,1106.75,1107.00,1106.25,1106.75,1127,750,1877.00
10/07/2005,09:42,1106.50,1106.50,1106.00,1106.25,239,956,1195.00
10/07/2005,09:43,1106.25,1106.50,1105.00,1105.50,1145,2582,3727.00
10/07/2005,09:44,1105.75,1106.50,1104.75,1105.00,1952,2624,4576.00
10/07/2005,09:45,1105.00,1105.25,1104.50,1105.00,1119,1845,2964.00
10/07/2005,09:46,1105.00,1105.00,1103.50,1104.00,4003,6963,10966.00
10/07/2005,09:47,1104.25,1104.25,1103.25,1103.50,1314,2651,3965.00
10/07/2005,09:48,1103.25,1104.25,1103.25,1103.50,1411,2511,3922.00
10/07/2005,09:49,1103.50,1103.75,1102.50,1103.75,2357,5303,7660.00
10/07/2005,09:50,1103.50,1104.00,1103.25,1104.00,1558,1344,2902.00
10/07/2005,09:51,1104.00,1104.00,1103.50,1104.00,1567,845,2412.00
10/07/2005,09:52,1104.00,1105.00,1103.75,1104.75,2517,732,3249.00
10/07/2005,09:53,1104.50,1105.25,1104.25,1105.25,3116,632,3748.00
10/07/2005,09:54,1105.25,1106.25,1105.25,1105.25,3823,3124,6947.00
10/07/2005,09:55,1105.25,1105.75,1105.00,1105.50,1429,1108,2537.00
10/07/2005,09:56,1105.50,1106.00,1105.50,1105.75,1239,935,2174.00
10/07/2005,09:57,1105.75,1106.50,1105.50,1106.50,3241,981,4222.00
10/07/2005,09:58,1106.50,1106.50,1105.75,1105.75,449,1391,1840.00
10/07/2005,09:59,1105.75,1106.00,1105.50,1106.00,651,233,884.00
10/07/2005,10:00,1106.00,1106.50,1105.75,1106.00,987,638,1625.00
10/07/2005,10:01,1106.00,1106.75,1105.50,1106.75,1282,1078,2360.00
10/07/2005,10:02,1106.75,1107.00,1106.50,1106.50,1110,966,2076.00
10/07/2005,10:03,1106.75,1107.00,1106.25,1107.00,478,273,751.00
10/07/2005,10:04,1107.00,1107.00,1105.75,1106.25,305,2902,3207.00
10/07/2005,10:05,1106.00,1107.00,1105.75,1106.75,3277,782,4059.00
10/07/2005,10:06,1106.75,1107.50,1106.50,1107.25,3378,1847,5225.00
10/07/2005,10:07,1107.25,1107.25,1106.75,1107.00,658,607,1265.00
10/07/2005,10:08,1107.00,1107.00,1106.00,1106.25,324,950,1274.00
10/07/2005,10:09,1106.25,1106.50,1106.00,1106.50,545,653,1198.00
10/07/2005,10:10,1106.25,1106.50,1105.50,1105.50,248,1513,1761.00
10/07/2005,10:11,1105.50,1106.25,1105.50,1106.00,620,954,1574.00
10/07/2005,10:12,1106.00,1106.25,1105.50,1106.00,402,270,672.00
10/07/2005,10:13,1106.00,1106.00,1105.25,1106.00,760,1263,2023.00
10/07/2005,10:14,1105.75,1106.00,1105.50,1105.50,128,960,1088.00
10/07/2005,10:15,1105.25,1105.50,1104.50,1105.00,803,2548,3351.00
10/07/2005,10:16,1105.00,1105.25,1104.50,1105.00,533,852,1385.00
10/07/2005,10:17,1105.00,1105.75,1104.50,1105.50,2179,634,2813.00
10/07/2005,10:18,1105.50,1105.50,1105.00,1105.00,499,1483,1982.00
10/07/2005,10:19,1105.00,1105.50,1105.00,1105.25,192,150,342.00
10/07/2005,10:20,1105.25,1105.25,1104.75,1105.00,142,904,1046.00
10/07/2005,10:21,1104.75,1105.50,1104.75,1105.50,957,43,1000.00
10/07/2005,10:22,1105.50,1106.25,1105.25,1106.00,1629,536,2165.00
10/07/2005,10:23,1106.00,1106.00,1105.25,1105.25,625,824,1449.00
10/07/2005,10:24,1105.25,1105.75,1105.25,1105.75,415,303,718.00
10/07/2005,10:25,1105.75,1106.75,1105.50,1106.25,1773,147,1920.00
10/07/2005,10:26,1106.25,1106.25,1106.00,1106.25,464,81,545.00
10/07/2005,10:27,1106.25,1106.75,1106.00,1106.50,913,512,1425.00
10/07/2005,10:28,1106.75,1107.50,1106.50,1107.00,2512,735,3247.00
10/07/2005,10:29,1107.00,1107.25,1106.25,1106.75,589,969,1558.00
10/07/2005,10:30,1106.50,1106.75,1106.25,1106.75,495,258,753.00
10/07/2005,10:31,1106.50,1106.75,1106.50,1106.50,582,284,866.00
10/07/2005,10:32,1106.75,1107.00,1106.00,1106.25,207,659,866.00
10/07/2005,10:33,1106.00,1106.25,1105.75,1105.75,156,558,714.00
10/07/2005,10:34,1105.75,1106.50,1105.75,1106.50,948,302,1250.00
10/07/2005,10:35,1106.25,1106.75,1106.00,1106.25,319,184,503.00
10/07/2005,10:36,1106.25,1106.50,1105.75,1105.75,415,768,1183.00
10/07/2005,10:37,1106.00,1106.50,1105.50,1106.25,447,339,786.00
10/07/2005,10:38,1106.00,1106.50,1106.00,1106.25,297,147,444.00
10/07/2005,10:39,1106.50,1107.00,1106.25,1106.75,891,349,1240.00
10/07/2005,10:40,1106.75,1107.00,1106.50,1106.75,258,334,592.00
10/07/2005,10:41,1106.75,1107.00,1106.75,1107.00,398,315,713.00
10/07/2005,10:42,1106.75,1107.25,1106.50,1106.75,539,546,1085.00
10/07/2005,10:43,1107.00,1107.00,1106.50,1106.75,192,140,332.00
10/07/2005,10:44,1107.00,1107.00,1106.75,1107.00,156,190,346.00
10/07/2005,10:45,1107.00,1107.75,1106.50,1107.25,2291,1257,3548.00
10/07/2005,10:46,1107.25,1107.50,1106.75,1107.25,712,742,1454.00
10/07/2005,10:47,1107.00,1107.25,1106.75,1107.25,608,374,982.00
10/07/2005,10:48,1107.25,1107.25,1106.00,1106.25,136,1630,1766.00
10/07/2005,10:49,1106.00,1106.50,1105.75,1106.00,586,1436,2022.00
10/07/2005,10:50,1106.00,1106.25,1105.75,1106.00,205,386,591.00
10/07/2005,10:51,1106.00,1106.25,1105.25,1105.75,652,1430,2082.00
10/07/2005,10:52,1105.50,1106.50,1105.25,1106.25,1521,1224,2745.00
10/07/2005,10:53,1106.00,1107.00,1106.00,1106.75,1360,286,1646.00
10/07/2005,10:54,1106.75,1107.25,1106.75,1107.00,1065,993,2058.00
10/07/2005,10:55,1107.00,1108.50,1107.00,1108.25,5212,1300,6512.00
10/07/2005,10:56,1108.25,1108.75,1108.00,1108.00,1931,1929,3860.00
10/07/2005,10:57,1108.00,1108.75,1107.75,1108.75,1660,819,2479.00
10/07/2005,10:58,1108.50,1109.50,1108.25,1108.50,3866,2178,6044.00
10/07/2005,10:59,1108.50,1108.75,1107.75,1108.00,376,1635,2011.00
10/07/2005,11:00,1107.75,1108.25,1107.50,1107.50,635,1095,1730.00
10/07/2005,11:01,1107.50,1108.00,1107.00,1107.75,1029,1212,2241.00
10/07/2005,11:02,1108.00,1108.00,1107.25,1107.25,101,1508,1609.00
10/07/2005,11:03,1107.25,1108.25,1107.25,1108.00,1529,635,2164.00
10/07/2005,11:04,1108.00,1108.50,1107.75,1107.75,570,368,938.00
10/07/2005,11:05,1107.75,1108.50,1107.75,1108.25,340,50,390.00
10/07/2005,11:06,1108.50,1108.75,1108.00,1108.25,713,972,1685.00
10/07/2005,11:07,1108.25,1108.50,1107.50,1107.75,363,772,1135.00
10/07/2005,11:08,1107.50,1107.75,1107.00,1107.50,817,1314,2131.00
10/07/2005,11:09,1107.50,1108.25,1107.50,1107.50,834,453,1287.00
10/07/2005,11:10,1107.50,1108.00,1107.25,1107.75,730,485,1215.00
10/07/2005,11:11,1107.75,1108.00,1107.50,1108.00,397,100,497.00
10/07/2005,11:12,1108.00,1108.50,1107.75,1108.25,661,159,820.00
10/07/2005,11:13,1108.25,1108.75,1107.75,1108.00,843,1036,1879.00
10/07/2005,11:14,1108.00,1108.25,1107.75,1107.75,117,232,349.00
10/07/2005,11:15,1107.75,1107.75,1107.00,1107.50,389,1000,1389.00
10/07/2005,11:16,1107.25,1107.75,1107.25,1107.25,114,706,820.00
10/07/2005,11:17,1107.00,1107.50,1106.50,1106.75,226,1043,1269.00
10/07/2005,11:18,1106.75,1107.00,1106.50,1106.50,149,535,684.00
10/07/2005,11:19,1106.50,1107.50,1106.50,1107.25,577,86,663.00
10/07/2005,11:20,1107.25,1107.25,1106.75,1106.75,157,336,493.00
10/07/2005,11:21,1106.75,1107.25,1105.75,1105.75,285,2294,2579.00
10/07/2005,11:22,1105.75,1106.25,1105.75,1105.75,886,685,1571.00
10/07/2005,11:23,1106.00,1106.00,1105.50,1106.00,285,974,1259.00
10/07/2005,11:24,1106.00,1106.50,1105.75,1106.00,1011,218,1229.00
10/07/2005,11:25,1106.00,1106.25,1106.00,1106.25,272,301,573.00
10/07/2005,11:26,1106.25,1106.50,1106.25,1106.50,171,24,195.00
10/07/2005,11:27,1106.25,1106.50,1106.00,1106.25,158,219,377.00
10/07/2005,11:28,1106.25,1106.25,1105.75,1106.00,310,115,425.00
10/07/2005,11:29,1106.00,1106.00,1105.50,1106.00,119,684,803.00
10/07/2005,11:30,1106.00,1106.50,1105.75,1106.25,482,201,683.00
10/07/2005,11:31,1106.25,1106.50,1106.25,1106.50,19,175,194.00
10/07/2005,11:32,1106.50,1106.50,1106.00,1106.50,205,74,279.00
10/07/2005,11:33,1106.50,1106.50,1106.25,1106.25,5,402,407.00
10/07/2005,11:34,1106.25,1106.50,1106.25,1106.25,19,358,377.00
10/07/2005,11:35,1106.25,1106.50,1106.00,1106.00,21,461,482.00
10/07/2005,11:36,1106.25,1106.25,1105.75,1105.75,183,664,847.00
10/07/2005,11:37,1105.75,1106.00,1105.75,1106.00,28,99,127.00
10/07/2005,11:38,1105.75,1106.25,1105.75,1105.75,192,232,424.00
10/07/2005,11:39,1105.75,1106.25,1105.50,1106.00,764,200,964.00
10/07/2005,11:40,1106.00,1106.25,1105.75,1106.00,130,195,325.00
10/07/2005,11:41,1106.00,1106.00,1105.75,1106.00,68,53,121.00
10/07/2005,11:42,1106.00,1106.25,1105.75,1106.00,261,14,275.00
10/07/2005,11:43,1106.25,1106.75,1106.00,1106.50,687,147,834.00
10/07/2005,11:44,1106.50,1107.25,1106.50,1107.00,1291,205,1496.00
10/07/2005,11:45,1107.00,1107.00,1106.75,1106.75,37,344,381.00
10/07/2005,11:46,1106.75,1107.00,1106.50,1106.50,239,220,459.00
10/07/2005,11:47,1106.75,1107.00,1106.50,1106.75,154,25,179.00
10/07/2005,11:48,1106.75,1107.50,1106.75,1107.00,1127,217,1344.00
10/07/2005,11:49,1107.25,1107.25,1107.00,1107.25,54,5,59.00
10/07/2005,11:50,1107.25,1107.25,1106.75,1106.75,38,276,314.00
10/07/2005,11:51,1106.75,1107.00,1106.75,1106.75,160,24,184.00
10/07/2005,11:52,1106.75,1107.00,1106.25,1106.50,134,579,713.00
10/07/2005,11:53,1106.50,1106.50,1106.25,1106.25,96,10,106.00
10/07/2005,11:54,1106.50,1106.50,1105.75,1106.00,317,649,966.00
10/07/2005,11:55,1106.00,1106.50,1105.75,1106.25,213,220,433.00
10/07/2005,11:56,1106.25,1106.25,1106.00,1106.25,138,13,151.00
10/07/2005,11:57,1106.25,1106.50,1106.25,1106.25,208,323,531.00
10/07/2005,11:58,1106.50,1106.50,1105.75,1106.00,82,619,701.00
10/07/2005,11:59,1106.00,1106.25,1105.50,1105.75,92,291,383.00
10/07/2005,12:00,1106.00,1106.25,1105.75,1106.00,171,15,186.00
10/07/2005,12:01,1106.00,1106.00,1105.50,1105.75,110,433,543.00
10/07/2005,12:02,1105.75,1105.75,1105.50,1105.50,179,108,287.00
10/07/2005,12:03,1105.75,1106.00,1105.50,1105.75,275,116,391.00
10/07/2005,12:04,1105.75,1105.75,1105.25,1105.50,1017,1195,2212.00
10/07/2005,12:05,1105.50,1106.00,1105.50,1106.00,321,40,361.00
10/07/2005,12:06,1106.00,1106.25,1106.00,1106.25,417,91,508.00
10/07/2005,12:07,1106.25,1106.25,1106.00,1106.00,3,130,133.00
10/07/2005,12:08,1106.25,1106.75,1106.00,1106.50,959,199,1158.00
10/07/2005,12:09,1106.50,1106.75,1106.25,1106.50,221,190,411.00
10/07/2005,12:10,1106.50,1107.00,1106.25,1106.75,684,207,891.00
10/07/2005,12:11,1107.00,1107.50,1106.75,1107.25,1628,619,2247.00
10/07/2005,12:12,1107.25,1107.50,1107.00,1107.00,18,612,630.00
10/07/2005,12:13,1107.00,1107.00,1106.75,1107.00,27,126,153.00
10/07/2005,12:14,1106.75,1107.00,1106.25,1106.50,259,903,1162.00
10/07/2005,12:15,1106.50,1106.75,1106.50,1106.50,237,42,279.00
10/07/2005,12:16,1106.75,1106.75,1106.50,1106.50,11,49,60.00
10/07/2005,12:17,1106.50,1107.50,1106.50,1107.00,1014,410,1424.00
10/07/2005,12:18,1107.00,1107.25,1107.00,1107.25,331,438,769.00
10/07/2005,12:19,1107.25,1107.25,1106.25,1106.50,221,684,905.00
10/07/2005,12:20,1106.75,1107.25,1106.50,1106.75,273,105,378.00
10/07/2005,12:21,1106.75,1107.25,1106.75,1107.00,173,284,457.00
10/07/2005,12:22,1107.25,1107.50,1107.00,1107.50,249,14,263.00
10/07/2005,12:23,1107.25,1107.50,1107.00,1107.25,131,272,403.00
10/07/2005,12:24,1107.25,1107.50,1107.00,1107.25,27,201,228.00
10/07/2005,12:25,1107.00,1107.25,1106.75,1107.25,706,392,1098.00
10/07/2005,12:26,1107.25,1108.00,1107.25,1107.75,2717,391,3108.00
10/07/2005,12:27,1107.50,1107.50,1107.00,1107.50,670,824,1494.00
10/07/2005,12:28,1107.25,1107.75,1107.25,1107.25,357,132,489.00
10/07/2005,12:29,1107.50,1107.50,1107.00,1107.25,429,502,931.00
10/07/2005,12:30,1107.00,1107.00,1106.50,1106.75,256,1063,1319.00
10/07/2005,12:31,1106.75,1107.00,1106.50,1106.75,483,310,793.00
10/07/2005,12:32,1106.75,1107.00,1106.50,1106.50,19,830,849.00
10/07/2005,12:33,1106.50,1107.00,1106.50,1106.75,376,57,433.00
10/07/2005,12:34,1107.00,1107.00,1106.75,1107.00,312,187,499.00
10/07/2005,12:35,1107.00,1107.50,1106.50,1106.75,1291,2084,3375.00
10/07/2005,12:36,1106.75,1107.00,1106.50,1106.50,8,523,531.00
10/07/2005,12:37,1106.50,1107.00,1106.00,1107.00,1236,1175,2411.00
10/07/2005,12:38,1106.75,1106.75,1106.50,1106.50,3,93,96.00
10/07/2005,12:39,1106.50,1106.75,1106.50,1106.50,142,211,353.00
10/07/2005,12:40,1106.50,1107.00,1106.50,1106.75,237,251,488.00
10/07/2005,12:41,1106.75,1107.00,1106.50,1107.00,127,61,188.00
10/07/2005,12:42,1106.75,1107.00,1106.50,1106.50,26,211,237.00
10/07/2005,12:43,1106.75,1107.00,1106.50,1106.50,349,372,721.00
10/07/2005,12:44,1106.75,1107.00,1106.50,1106.50,152,224,376.00
10/07/2005,12:45,1106.75,1106.75,1106.25,1106.25,80,411,491.00
10/07/2005,12:46,1106.50,1106.75,1106.25,1106.75,201,21,222.00
10/07/2005,12:47,1106.75,1107.00,1106.50,1106.75,814,10,824.00
10/07/2005,12:48,1106.75,1107.50,1106.75,1107.00,730,255,985.00
10/07/2005,12:49,1107.00,1107.00,1106.50,1106.50,51,268,319.00
10/07/2005,12:50,1106.50,1106.75,1106.50,1106.75,193,6,199.00
10/07/2005,12:51,1106.75,1106.75,1106.25,1106.50,583,563,1146.00
10/07/2005,12:52,1106.50,1106.50,1106.25,1106.50,793,14,807.00
10/07/2005,12:53,1106.75,1106.75,1105.75,1106.00,267,1223,1490.00
10/07/2005,12:54,1106.00,1106.25,1105.75,1106.00,266,675,941.00
10/07/2005,12:55,1106.00,1106.00,1105.50,1105.75,470,681,1151.00
10/07/2005,12:56,1105.75,1106.00,1105.25,1105.50,557,1181,1738.00
10/07/2005,12:57,1105.75,1106.00,1105.50,1105.75,460,161,621.00
10/07/2005,12:58,1105.75,1106.50,1105.75,1106.25,406,289,695.00
10/07/2005,12:59,1106.50,1106.50,1105.75,1106.00,25,408,433.00
10/07/2005,13:00,1105.75,1106.25,1105.75,1106.25,169,26,195.00
10/07/2005,13:01,1106.00,1106.50,1105.75,1106.25,372,240,612.00
10/07/2005,13:02,1106.25,1106.25,1106.00,1106.00,14,603,617.00
10/07/2005,13:03,1106.00,1106.00,1105.75,1106.00,29,436,465.00
10/07/2005,13:04,1105.75,1106.00,1105.75,1106.00,229,6,235.00
10/07/2005,13:05,1105.75,1106.00,1105.50,1105.50,193,748,941.00
10/07/2005,13:06,1105.75,1105.75,1104.75,1105.00,856,2338,3194.00
10/07/2005,13:07,1104.75,1105.00,1104.00,1104.50,1036,3132,4168.00
10/07/2005,13:08,1104.25,1104.50,1103.50,1104.00,586,1371,1957.00
10/07/2005,13:09,1104.00,1104.75,1103.75,1104.50,1615,201,1816.00
10/07/2005,13:10,1104.75,1105.00,1104.50,1104.50,1045,1020,2065.00
10/07/2005,13:11,1104.75,1105.00,1104.50,1104.50,753,191,944.00
10/07/2005,13:12,1104.75,1105.00,1104.00,1104.50,1135,984,2119.00
10/07/2005,13:13,1104.75,1104.75,1104.25,1104.75,430,376,806.00
10/07/2005,13:14,1104.50,1104.75,1104.50,1104.75,240,308,548.00
10/07/2005,13:15,1104.75,1105.00,1104.50,1104.75,773,372,1145.00
10/07/2005,13:16,1104.75,1105.00,1104.50,1104.50,382,249,631.00
10/07/2005,13:17,1104.50,1105.00,1104.00,1104.25,584,1144,1728.00
10/07/2005,13:18,1104.25,1104.75,1104.00,1104.50,362,593,955.00
10/07/2005,13:19,1104.25,1105.00,1104.25,1104.75,555,776,1331.00
10/07/2005,13:20,1104.75,1105.00,1104.50,1104.75,16,182,198.00
10/07/2005,13:21,1104.50,1104.75,1104.00,1104.25,214,812,1026.00
10/07/2005,13:22,1104.50,1105.00,1104.50,1104.75,517,160,677.00
10/07/2005,13:23,1104.75,1105.25,1104.75,1105.25,829,35,864.00
10/07/2005,13:24,1105.25,1105.50,1104.75,1105.00,355,1041,1396.00
10/07/2005,13:25,1105.00,1105.25,1104.50,1104.50,120,871,991.00
10/07/2005,13:26,1104.50,1105.00,1104.50,1104.75,189,33,222.00
10/07/2005,13:27,1105.00,1105.50,1104.75,1105.25,810,481,1291.00
10/07/2005,13:28,1105.25,1105.50,1104.75,1105.00,317,1211,1528.00
10/07/2005,13:29,1105.00,1105.00,1104.50,1104.75,420,305,725.00
10/07/2005,13:30,1104.75,1105.00,1104.75,1105.00,75,116,191.00
10/07/2005,13:31,1105.00,1105.25,1104.75,1105.00,243,277,520.00
10/07/2005,13:32,1105.00,1105.75,1104.75,1105.25,915,228,1143.00
10/07/2005,13:33,1105.50,1105.50,1104.75,1105.00,155,568,723.00
10/07/2005,13:34,1105.00,1105.25,1104.75,1104.75,202,144,346.00
10/07/2005,13:35,1104.75,1105.00,1104.50,1104.75,151,385,536.00
10/07/2005,13:36,1104.50,1105.00,1104.00,1104.50,1022,1362,2384.00
10/07/2005,13:37,1104.50,1105.00,1104.25,1105.00,644,446,1090.00
10/07/2005,13:38,1105.00,1105.50,1105.00,1105.25,224,152,376.00
10/07/2005,13:39,1105.00,1105.50,1105.00,1105.25,160,146,306.00
10/07/2005,13:40,1105.25,1106.00,1105.25,1105.75,1036,391,1427.00
10/07/2005,13:41,1105.75,1106.00,1105.50,1105.75,350,695,1045.00
10/07/2005,13:42,1105.75,1105.75,1105.25,1105.25,495,367,862.00
10/07/2005,13:43,1105.25,1105.25,1105.00,1105.00,32,449,481.00
10/07/2005,13:44,1105.00,1107.00,1105.00,1106.75,3672,637,4309.00
10/07/2005,13:45,1106.75,1106.75,1106.25,1106.75,664,574,1238.00
10/07/2005,13:46,1106.50,1107.50,1106.25,1107.25,1964,672,2636.00
10/07/2005,13:47,1107.50,1107.75,1106.75,1106.75,1439,1408,2847.00
10/07/2005,13:48,1106.75,1107.25,1106.75,1107.00,1096,201,1297.00
10/07/2005,13:49,1106.75,1107.25,1106.50,1106.75,790,931,1721.00
10/07/2005,13:50,1106.75,1107.00,1106.50,1106.75,397,442,839.00
10/07/2005,13:51,1106.75,1107.75,1106.50,1107.75,2587,142,2729.00
10/07/2005,13:52,1107.75,1108.00,1107.25,1107.25,1021,840,1861.00
10/07/2005,13:53,1107.25,1107.50,1106.00,1106.00,768,3246,4014.00
10/07/2005,13:54,1106.00,1106.50,1105.75,1106.50,620,221,841.00
10/07/2005,13:55,1106.50,1106.50,1106.00,1106.00,436,512,948.00
10/07/2005,13:56,1106.00,1106.25,1105.50,1106.00,812,861,1673.00
10/07/2005,13:57,1105.75,1106.25,1105.75,1106.25,889,214,1103.00
10/07/2005,13:58,1106.25,1106.25,1105.50,1105.75,264,635,899.00
10/07/2005,13:59,1105.75,1106.00,1105.50,1105.75,530,392,922.00
10/07/2005,14:00,1105.75,1106.00,1105.50,1105.50,86,290,376.00
10/07/2005,14:01,1105.75,1105.75,1105.00,1105.25,508,894,1402.00
10/07/2005,14:02,1105.25,1105.75,1104.75,1105.75,1105,666,1771.00
10/07/2005,14:03,1105.75,1106.00,1105.50,1106.00,362,567,929.00
10/07/2005,14:04,1106.00,1106.50,1105.75,1106.25,1323,273,1596.00
10/07/2005,14:05,1106.25,1106.25,1105.75,1105.75,72,294,366.00
10/07/2005,14:06,1106.00,1106.00,1105.25,1105.50,472,761,1233.00
10/07/2005,14:07,1105.50,1105.75,1105.25,1105.75,363,75,438.00
10/07/2005,14:08,1105.75,1105.75,1104.75,1105.25,924,2018,2942.00
10/07/2005,14:09,1105.25,1105.50,1104.75,1105.50,919,292,1211.00
10/07/2005,14:10,1105.50,1106.25,1105.25,1106.25,1414,218,1632.00
10/07/2005,14:11,1106.25,1106.50,1105.50,1105.75,189,728,917.00
10/07/2005,14:12,1105.75,1106.00,1105.50,1106.00,78,69,147.00
10/07/2005,14:13,1105.75,1106.50,1105.75,1106.25,440,185,625.00
10/07/2005,14:14,1106.00,1106.50,1105.75,1106.00,207,231,438.00
10/07/2005,14:15,1106.00,1106.25,1105.75,1106.25,123,148,271.00
10/07/2005,14:16,1106.00,1107.00,1106.00,1107.00,997,227,1224.00
10/07/2005,14:17,1106.75,1107.25,1106.50,1107.00,822,950,1772.00
10/07/2005,14:18,1107.25,1107.25,1106.50,1106.75,840,419,1259.00
10/07/2005,14:19,1107.00,1107.00,1106.50,1106.75,300,513,813.00
10/07/2005,14:20,1106.50,1106.75,1106.00,1106.50,394,553,947.00
10/07/2005,14:21,1106.50,1107.00,1106.25,1106.50,1341,697,2038.00
10/07/2005,14:22,1106.50,1106.50,1106.25,1106.25,47,19,66.00
10/07/2005,14:23,1106.50,1106.50,1106.25,1106.25,53,6,59.00
10/07/2005,14:24,1106.25,1107.00,1106.00,1106.75,981,897,1878.00
10/07/2005,14:25,1106.75,1107.25,1106.75,1106.75,553,425,978.00
10/07/2005,14:26,1106.75,1107.00,1106.50,1107.00,210,408,618.00
10/07/2005,14:27,1106.75,1107.00,1105.75,1106.50,487,963,1450.00
10/07/2005,14:28,1106.50,1106.75,1106.00,1106.25,815,676,1491.00
10/07/2005,14:29,1106.50,1106.50,1106.00,1106.50,272,107,379.00
10/07/2005,14:30,1106.50,1106.50,1106.25,1106.50,245,7,252.00
10/07/2005,14:31,1106.25,1107.00,1106.25,1106.75,734,429,1163.00
10/07/2005,14:32,1106.75,1107.00,1106.50,1106.50,195,49,244.00
10/07/2005,14:33,1106.75,1106.75,1106.25,1106.75,368,405,773.00
10/07/2005,14:34,1106.50,1107.00,1106.50,1106.75,309,29,338.00
10/07/2005,14:35,1107.00,1107.00,1106.50,1106.75,647,168,815.00
10/07/2005,14:36,1106.75,1106.75,1106.25,1106.25,285,310,595.00
10/07/2005,14:37,1106.50,1106.75,1106.00,1106.25,197,550,747.00
10/07/2005,14:38,1106.00,1106.75,1106.00,1106.25,418,339,757.00
10/07/2005,14:39,1106.50,1106.50,1106.25,1106.50,277,73,350.00
10/07/2005,14:40,1106.25,1106.75,1106.00,1106.50,964,252,1216.00
10/07/2005,14:41,1106.50,1106.75,1105.50,1106.00,1030,2407,3437.00
10/07/2005,14:42,1106.00,1106.50,1106.00,1106.25,925,280,1205.00
10/07/2005,14:43,1106.25,1106.50,1106.00,1106.25,341,34,375.00
10/07/2005,14:44,1106.50,1106.50,1106.00,1106.25,286,438,724.00
10/07/2005,14:45,1106.25,1106.75,1106.25,1106.25,543,292,835.00
10/07/2005,14:46,1106.25,1107.00,1105.75,1107.00,2353,1415,3768.00
10/07/2005,14:47,1106.75,1107.00,1106.50,1107.00,508,886,1394.00
10/07/2005,14:48,1107.00,1107.25,1106.75,1107.00,863,444,1307.00
10/07/2005,14:49,1107.25,1107.50,1107.00,1107.25,1014,646,1660.00
10/07/2005,14:50,1107.25,1107.75,1107.00,1107.50,1321,516,1837.00
10/07/2005,14:51,1107.50,1108.00,1107.50,1108.00,2409,693,3102.00
10/07/2005,14:52,1107.75,1108.00,1107.50,1107.50,731,748,1479.00
10/07/2005,14:53,1107.50,1108.25,1107.25,1108.00,2063,677,2740.00
10/07/2005,14:54,1107.75,1108.00,1107.75,1107.75,920,660,1580.00
10/07/2005,14:55,1108.00,1108.00,1107.50,1107.75,1208,625,1833.00
10/07/2005,14:56,1108.00,1108.00,1107.75,1108.00,838,420,1258.00
10/07/2005,14:57,1108.00,1108.25,1107.75,1108.25,1224,193,1417.00
10/07/2005,14:58,1108.25,1108.25,1107.50,1107.50,31,2126,2157.00
10/07/2005,14:59,1107.50,1107.75,1107.25,1107.25,777,1418,2195.00
10/07/2005,15:00,1107.50,1108.00,1107.25,1107.75,7310,1256,8566.00
10/07/2005,15:01,1108.00,1108.00,1107.50,1107.75,3117,1950,5067.00
10/07/2005,15:02,1107.75,1108.00,1107.50,1107.75,2080,1239,3319.00
10/07/2005,15:03,1107.75,1108.25,1107.50,1108.00,1424,1424,2848.00
10/07/2005,15:04,1108.00,1108.00,1107.50,1107.75,103,793,896.00
10/07/2005,15:05,1107.75,1108.00,1107.50,1107.50,1032,184,1216.00
10/07/2005,15:06,1107.75,1107.75,1107.25,1107.25,298,835,1133.00
10/07/2005,15:07,1107.50,1107.75,1107.25,1107.50,1130,524,1654.00
10/07/2005,15:08,1107.50,1107.75,1107.25,1107.25,117,618,735.00
10/07/2005,15:09,1107.50,1107.75,1107.25,1107.50,540,330,870.00
10/07/2005,15:10,1107.50,1107.75,1107.25,1107.50,843,726,1569.00
10/07/2005,15:11,1107.50,1107.75,1107.25,1107.25,356,625,981.00
10/07/2005,15:12,1107.25,1107.50,1107.00,1107.25,738,592,1330.00
10/07/2005,15:13,1107.25,1107.50,1107.00,1107.25,498,1179,1677.00
10/07/2005,15:14,1107.25,1107.50,1107.00,1107.25,726,580,1306.00
10/07/2005,15:15,1107.25,1107.50,1106.75,1107.25,993,2645,3638.00
10/07/2005,15:16,1107.50,1107.50,1107.50,1107.50,2,0,2.00
10/09/2005,17:01,1106.50,1106.75,1106.50,1106.50,1,91,92.00
10/09/2005,17:02,1106.50,1107.00,1106.25,1106.75,143,39,182.00
10/09/2005,17:03,1107.00,1107.50,1107.00,1107.25,124,16,140.00
10/09/2005,17:04,1107.25,1107.75,1107.25,1107.75,67,7,74.00
10/09/2005,17:05,1107.75,1107.75,1107.75,1107.75,1,0,1.00
10/09/2005,17:06,1107.75,1108.00,1107.75,1108.00,45,0,45.00
10/09/2005,17:07,1107.75,1108.00,1107.75,1108.00,22,1,23.00
10/09/2005,17:08,1108.00,1108.25,1107.75,1108.00,28,53,81.00
10/09/2005,17:09,1108.00,1108.00,1108.00,1108.00,20,0,20.00
10/09/2005,17:11,1108.00,1108.00,1108.00,1108.00,7,0,7.00
10/09/2005,17:12,1108.00,1108.00,1108.00,1108.00,16,0,16.00
10/09/2005,17:13,1108.00,1108.25,1108.00,1108.25,8,0,8.00
10/09/2005,17:14,1108.25,1108.25,1108.00,1108.00,9,6,15.00
10/09/2005,17:16,1108.00,1108.00,1108.00,1108.00,0,1,1.00
10/09/2005,17:17,1108.00,1108.00,1108.00,1108.00,0,19,19.00
10/09/2005,17:18,1108.00,1108.00,1108.00,1108.00,0,17,17.00
10/09/2005,17:19,1108.25,1108.25,1108.25,1108.25,2,0,2.00
10/09/2005,17:20,1108.00,1108.25,1108.00,1108.25,25,30,55.00
10/09/2005,17:21,1108.25,1108.25,1108.25,1108.25,8,0,8.00
10/09/2005,17:22,1108.00,1108.25,1108.00,1108.25,3,10,13.00
10/09/2005,17:24,1108.00,1108.00,1108.00,1108.00,0,1,1.00
10/09/2005,17:25,1108.00,1108.00,1108.00,1108.00,0,97,97.00
10/09/2005,17:26,1108.00,1108.00,1108.00,1108.00,0,3,3.00
10/09/2005,17:27,1108.00,1108.00,1108.00,1108.00,0,1,1.00
10/09/2005,17:30,1108.25,1108.25,1108.25,1108.25,1,0,1.00
10/09/2005,17:31,1108.00,1108.25,1108.00,1108.25,1,10,11.00
10/09/2005,17:32,1108.25,1108.25,1108.25,1108.25,7,0,7.00
10/09/2005,17:33,1108.25,1108.50,1108.25,1108.50,38,0,38.00
10/09/2005,17:34,1108.50,1108.75,1108.25,1108.75,207,1,208.00
10/09/2005,17:35,1108.50,1108.50,1108.50,1108.50,0,25,25.00
10/09/2005,17:36,1108.50,1108.50,1108.50,1108.50,0,17,17.00
10/09/2005,17:37,1108.50,1108.50,1108.50,1108.50,0,10,10.00
10/09/2005,17:38,1108.75,1108.75,1108.25,1108.25,4,80,84.00
10/09/2005,17:39,1108.25,1108.25,1108.25,1108.25,0,87,87.00
10/09/2005,17:40,1108.25,1108.25,1108.25,1108.25,0,50,50.00
10/09/2005,17:41,1108.25,1108.25,1108.25,1108.25,0,6,6.00
10/09/2005,17:42,1108.00,1108.00,1108.00,1108.00,0,1,1.00
10/09/2005,17:46,1108.00,1108.00,1108.00,1108.00,0,1,1.00
10/09/2005,17:48,1108.00,1108.25,1108.00,1108.00,2,6,8.00
10/09/2005,17:49,1108.25,1108.25,1108.25,1108.25,8,0,8.00
10/09/2005,17:50,1108.50,1108.50,1108.25,1108.25,2,2,4.00
10/09/2005,17:54,1108.25,1108.25,1108.25,1108.25,0,1,1.00
10/09/2005,17:55,1108.25,1108.25,1108.25,1108.25,0,13,13.00
10/09/2005,17:56,1108.25,1108.25,1108.25,1108.25,0,4,4.00
10/09/2005,17:57,1108.25,1108.25,1108.25,1108.25,0,3,3.00
10/09/2005,18:01,1108.25,1108.25,1108.25,1108.25,0,1,1.00
10/09/2005,18:02,1108.25,1108.25,1108.25,1108.25,0,10,10.00
10/09/2005,18:10,1108.25,1108.25,1108.25,1108.25,0,4,4.00
10/09/2005,18:11,1108.25,1108.50,1108.25,1108.25,5,6,11.00
10/09/2005,18:12,1108.25,1108.25,1108.00,1108.00,0,9,9.00
10/09/2005,18:13,1108.25,1108.25,1108.25,1108.25,9,0,9.00
10/09/2005,18:14,1108.25,1108.25,1108.25,1108.25,4,0,4.00
10/09/2005,18:15,1108.25,1108.25,1108.25,1108.25,4,0,4.00
10/09/2005,18:19,1108.25,1108.25,1108.25,1108.25,1,0,1.00
10/09/2005,18:20,1108.25,1108.25,1108.00,1108.00,1,2,3.00
10/09/2005,18:22,1108.00,1108.00,1108.00,1108.00,0,26,26.00
10/09/2005,18:23,1108.00,1108.00,1108.00,1108.00,0,1,1.00
10/09/2005,18:29,1108.00,1108.00,1108.00,1108.00,0,1,1.00
10/09/2005,18:32,1108.00,1108.00,1108.00,1108.00,0,1,1.00
10/09/2005,18:35,1108.25,1108.25,1108.25,1108.25,35,0,35.00
10/09/2005,18:38,1108.25,1108.25,1108.25,1108.25,2,0,2.00
10/09/2005,18:39,1108.25,1108.25,1108.25,1108.25,5,0,5.00
10/09/2005,18:40,1108.25,1108.50,1108.25,1108.50,20,0,20.00
10/09/2005,18:42,1108.25,1108.25,1108.25,1108.25,0,1,1.00
10/09/2005,18:44,1108.25,1108.25,1108.25,1108.25,0,2,2.00
10/09/2005,18:46,1108.50,1108.50,1108.50,1108.50,129,0,129.00
10/09/2005,18:47,1108.50,1108.50,1108.50,1108.50,12,0,12.00
10/09/2005,18:48,1108.75,1108.75,1108.75,1108.75,1,0,1.00
10/09/2005,18:49,1108.50,1108.50,1108.50,1108.50,0,8,8.00
10/09/2005,18:52,1108.50,1108.50,1108.50,1108.50,0,1,1.00
10/09/2005,18:53,1108.50,1108.50,1108.50,1108.50,0,5,5.00
10/09/2005,18:54,1108.50,1108.50,1108.50,1108.50,0,1,1.00
10/09/2005,18:56,1108.75,1108.75,1108.75,1108.75,1,0,1.00
10/09/2005,18:57,1108.75,1108.75,1108.75,1108.75,25,0,25.00
10/09/2005,18:58,1108.75,1109.00,1108.75,1108.75,131,20,151.00
10/09/2005,18:59,1108.75,1108.75,1108.75,1108.75,0,29,29.00
10/09/2005,19:05,1108.75,1108.75,1108.75,1108.75,0,2,2.00
10/09/2005,19:08,1108.75,1108.75,1108.75,1108.75,0,1,1.00
10/09/2005,19:13,1108.75,1108.75,1108.75,1108.75,0,2,2.00
10/09/2005,19:15,1108.50,1108.75,1108.50,1108.75,2,3,5.00
10/09/2005,19:16,1108.50,1108.50,1108.50,1108.50,0,10,10.00
10/09/2005,19:18,1108.50,1108.50,1108.50,1108.50,0,2,2.00
10/09/2005,19:19,1108.50,1108.50,1108.50,1108.50,0,5,5.00
10/09/2005,19:21,1108.75,1108.75,1108.75,1108.75,1,0,1.00
10/09/2005,19:22,1108.75,1108.75,1108.75,1108.75,13,0,13.00
10/09/2005,19:23,1108.50,1108.50,1108.50,1108.50,0,1,1.00
10/09/2005,19:24,1108.75,1108.75,1108.75,1108.75,75,0,75.00
10/09/2005,19:25,1108.75,1108.75,1108.75,1108.75,22,0,22.00
10/09/2005,19:26,1108.75,1108.75,1108.75,1108.75,49,0,49.00
10/09/2005,19:31,1108.75,1108.75,1108.75,1108.75,1,0,1.00
10/09/2005,19:39,1108.75,1108.75,1108.75,1108.75,6,0,6.00
10/09/2005,19:40,1108.75,1109.00,1108.75,1109.00,7,26,33.00
10/09/2005,19:41,1108.75,1108.75,1108.75,1108.75,0,2,2.00
10/09/2005,19:42,1108.75,1108.75,1108.75,1108.75,0,4,4.00
10/09/2005,19:43,1109.00,1109.00,1109.00,1109.00,5,0,5.00
10/09/2005,19:44,1109.00,1109.00,1109.00,1109.00,8,0,8.00
10/09/2005,19:45,1108.75,1108.75,1108.75,1108.75,0,1,1.00
10/09/2005,19:46,1109.00,1109.00,1108.75,1108.75,1,1,2.00
10/09/2005,19:47,1108.75,1108.75,1108.75,1108.75,0,1,1.00
10/09/2005,19:49,1109.00,1109.00,1108.75,1108.75,1,1,2.00
10/09/2005,19:50,1108.75,1108.75,1108.75,1108.75,0,2,2.00
10/09/2005,19:52,1109.00,1109.00,1108.75,1108.75,2,1,3.00
10/09/2005,19:53,1108.75,1108.75,1108.75,1108.75,0,2,2.00
10/09/2005,19:59,1108.75,1108.75,1108.75,1108.75,0,4,4.00
10/09/2005,20:02,1108.75,1108.75,1108.75,1108.75,0,1,1.00
10/09/2005,20:03,1108.75,1108.75,1108.75,1108.75,0,1,1.00
10/09/2005,20:04,1108.75,1108.75,1108.75,1108.75,0,1,1.00
10/09/2005,20:06,1109.00,1109.00,1109.00,1109.00,10,0,10.00
10/09/2005,20:08,1108.75,1108.75,1108.75,1108.75,0,12,12.00
10/09/2005,20:10,1108.75,1108.75,1108.75,1108.75,0,1,1.00
10/09/2005,20:16,1108.75,1108.75,1108.75,1108.75,0,1,1.00
10/09/2005,20:21,1109.00,1109.00,1109.00,1109.00,1,0,1.00
10/09/2005,20:22,1109.00,1109.00,1109.00,1109.00,20,0,20.00
10/09/2005,20:23,1109.00,1109.25,1109.00,1109.25,156,0,156.00
10/09/2005,20:24,1109.00,1109.00,1109.00,1109.00,0,2,2.00
10/09/2005,20:25,1109.25,1109.25,1109.25,1109.25,10,0,10.00
10/09/2005,20:26,1109.25,1109.25,1109.25,1109.25,2,0,2.00
10/09/2005,20:28,1109.25,1109.25,1109.25,1109.25,15,0,15.00
10/09/2005,20:31,1109.25,1109.25,1109.25,1109.25,1,0,1.00
10/09/2005,20:37,1109.00,1109.00,1109.00,1109.00,0,5,5.00
10/09/2005,20:40,1109.25,1109.25,1109.00,1109.00,1,33,34.00
10/09/2005,20:42,1109.00,1109.00,1109.00,1109.00,0,1,1.00
10/09/2005,20:43,1109.00,1109.00,1109.00,1109.00,0,11,11.00
10/09/2005,20:44,1109.00,1109.00,1109.00,1109.00,0,1,1.00
10/09/2005,20:45,1109.00,1109.00,1109.00,1109.00,0,3,3.00
10/09/2005,20:46,1109.00,1109.00,1109.00,1109.00,0,6,6.00
10/09/2005,20:47,1109.25,1109.25,1109.25,1109.25,3,0,3.00
10/09/2005,20:48,1109.25,1109.25,1109.25,1109.25,1,0,1.00
10/09/2005,20:51,1109.25,1109.25,1109.00,1109.00,1,2,3.00
10/09/2005,20:55,1109.25,1109.25,1109.25,1109.25,2,0,2.00
10/09/2005,20:57,1109.25,1109.25,1109.25,1109.25,1,0,1.00
10/09/2005,20:59,1109.00,1109.00,1109.00,1109.00,0,1,1.00
10/09/2005,21:01,1109.25,1109.25,1109.25,1109.25,2,0,2.00
10/09/2005,21:02,1109.00,1109.00,1109.00,1109.00,0,5,5.00
10/09/2005,21:06,1109.00,1109.00,1109.00,1109.00,0,1,1.00
10/09/2005,21:07,1109.00,1109.00,1109.00,1109.00,0,1,1.00
10/09/2005,21:08,1109.00,1109.00,1109.00,1109.00,0,1,1.00
10/09/2005,21:09,1109.00,1109.25,1109.00,1109.25,5,2,7.00
10/09/2005,21:10,1109.25,1109.25,1109.25,1109.25,1,0,1.00
10/09/2005,21:12,1109.00,1109.00,1109.00,1109.00,0,2,2.00
10/09/2005,21:15,1109.00,1109.00,1109.00,1109.00,0,1,1.00
10/09/2005,21:17,1109.25,1109.25,1109.25,1109.25,6,0,6.00
10/09/2005,21:20,1109.25,1109.50,1109.25,1109.50,166,0,166.00
10/09/2005,21:21,1109.25,1109.25,1109.25,1109.25,0,5,5.00
10/09/2005,21:26,1109.25,1109.25,1109.25,1109.25,0,10,10.00
10/09/2005,21:27,1109.50,1109.50,1109.50,1109.50,1,0,1.00
10/09/2005,21:28,1109.50,1109.50,1109.50,1109.50,2,0,2.00
10/09/2005,21:29,1109.50,1109.50,1109.50,1109.50,3,0,3.00
10/09/2005,21:30,1109.50,1109.50,1109.50,1109.50,25,0,25.00
10/09/2005,21:31,1109.50,1109.50,1109.50,1109.50,6,0,6.00
10/09/2005,21:32,1109.50,1109.50,1109.50,1109.50,3,0,3.00
10/09/2005,21:33,1109.50,1109.50,1109.50,1109.50,16,0,16.00
10/09/2005,21:34,1109.50,1109.50,1109.50,1109.50,111,0,111.00
10/09/2005,21:35,1109.50,1109.50,1109.50,1109.50,1,0,1.00
10/09/2005,21:36,1109.50,1109.50,1109.50,1109.50,16,0,16.00
10/09/2005,21:38,1109.50,1109.50,1109.25,1109.25,11,1,12.00
10/09/2005,21:39,1109.50,1109.50,1109.50,1109.50,12,0,12.00
10/09/2005,21:40,1109.75,1109.75,1109.50,1109.50,30,1,31.00
10/09/2005,21:42,1109.50,1109.50,1109.50,1109.50,0,10,10.00
10/09/2005,21:43,1109.50,1109.50,1109.50,1109.50,0,1,1.00
10/09/2005,21:47,1109.75,1109.75,1109.50,1109.75,74,22,96.00
10/09/2005,21:49,1109.75,1109.75,1109.75,1109.75,1,0,1.00
10/09/2005,21:50,1109.75,1109.75,1109.75,1109.75,1,0,1.00
10/09/2005,21:51,1109.50,1109.75,1109.50,1109.75,2,2,4.00
10/09/2005,21:53,1109.50,1109.50,1109.50,1109.50,0,4,4.00
10/09/2005,21:54,1109.50,1109.50,1109.50,1109.50,0,23,23.00
10/09/2005,21:55,1109.50,1109.50,1109.50,1109.50,0,2,2.00
10/09/2005,21:56,1109.75,1109.75,1109.75,1109.75,1,0,1.00
10/09/2005,21:57,1109.50,1109.75,1109.50,1109.75,2,20,22.00
10/09/2005,21:59,1109.50,1109.50,1109.50,1109.50,0,6,6.00
10/09/2005,22:00,1109.75,1109.75,1109.50,1109.50,1,4,5.00
10/09/2005,22:01,1109.50,1109.50,1109.50,1109.50,0,2,2.00
10/09/2005,22:02,1109.50,1109.50,1109.50,1109.50,0,8,8.00
10/09/2005,22:03,1109.50,1109.50,1109.50,1109.50,0,1,1.00
10/09/2005,22:07,1109.50,1109.50,1109.50,1109.50,0,10,10.00
10/09/2005,22:12,1109.75,1109.75,1109.75,1109.75,4,0,4.00
10/09/2005,22:14,1109.50,1109.50,1109.50,1109.50,0,17,17.00
10/09/2005,22:17,1109.50,1109.50,1109.50,1109.50,0,1,1.00
10/09/2005,22:18,1109.50,1109.50,1109.50,1109.50,0,1,1.00
10/09/2005,22:19,1109.50,1109.50,1109.50,1109.50,0,15,15.00
10/09/2005,22:20,1109.25,1109.25,1109.25,1109.25,0,5,5.00
10/09/2005,22:21,1109.50,1109.50,1109.50,1109.50,1,0,1.00
10/09/2005,22:23,1109.25,1109.25,1109.25,1109.25,0,1,1.00
10/09/2005,22:27,1109.25,1109.25,1109.25,1109.25,0,5,5.00
10/09/2005,22:30,1109.25,1109.25,1109.25,1109.25,0,3,3.00
10/09/2005,22:35,1109.25,1109.25,1109.25,1109.25,0,4,4.00
10/09/2005,22:36,1109.50,1109.50,1109.50,1109.50,1,0,1.00
10/09/2005,22:41,1109.50,1109.50,1109.50,1109.50,1,0,1.00
10/09/2005,22:42,1109.50,1109.50,1109.50,1109.50,6,0,6.00
10/09/2005,22:43,1109.50,1109.50,1109.50,1109.50,2,0,2.00
10/09/2005,22:45,1109.25,1109.25,1109.25,1109.25,0,2,2.00
10/09/2005,22:46,1109.25,1109.50,1109.25,1109.50,1,1,2.00
10/09/2005,22:48,1109.25,1109.25,1109.25,1109.25,0,1,1.00
10/09/2005,22:53,1109.25,1109.25,1109.25,1109.25,0,1,1.00
10/09/2005,22:55,1109.25,1109.25,1109.25,1109.25,0,1,1.00
10/09/2005,22:56,1109.25,1109.25,1109.25,1109.25,0,1,1.00
10/09/2005,22:57,1109.25,1109.25,1109.25,1109.25,0,1,1.00
10/09/2005,23:04,1109.25,1109.25,1109.25,1109.25,0,4,4.00
10/09/2005,23:05,1109.25,1109.50,1109.25,1109.25,1,13,14.00
10/09/2005,23:06,1109.25,1109.25,1109.25,1109.25,0,6,6.00
10/09/2005,23:08,1109.25,1109.25,1109.25,1109.25,0,4,4.00
10/09/2005,23:15,1109.25,1109.25,1109.25,1109.25,0,1,1.00
10/09/2005,23:17,1109.50,1109.50,1109.50,1109.50,34,0,34.00
10/09/2005,23:18,1109.50,1109.50,1109.50,1109.50,1,0,1.00
10/09/2005,23:19,1109.75,1109.75,1109.75,1109.75,1,0,1.00
10/09/2005,23:20,1109.75,1109.75,1109.75,1109.75,1,0,1.00
10/09/2005,23:22,1109.50,1109.50,1109.50,1109.50,0,1,1.00
10/09/2005,23:32,1109.50,1109.50,1109.50,1109.50,0,5,5.00
10/09/2005,23:44,1109.25,1109.25,1109.25,1109.25,0,1,1.00
10/09/2005,23:45,1109.50,1109.50,1109.50,1109.50,1,0,1.00
10/09/2005,23:51,1109.50,1109.50,1109.50,1109.50,5,0,5.00
10/09/2005,23:53,1109.50,1109.50,1109.50,1109.50,10,0,10.00
10/09/2005,23:54,1109.50,1109.50,1109.50,1109.50,5,0,5.00
10/10/2005,00:05,1109.25,1109.25,1109.25,1109.25,0,5,5.00
10/10/2005,00:08,1109.25,1109.25,1109.25,1109.25,0,4,4.00
10/10/2005,00:12,1109.25,1109.25,1109.25,1109.25,0,1,1.00
10/10/2005,00:13,1109.25,1109.25,1109.25,1109.25,0,1,1.00
10/10/2005,00:26,1109.25,1109.25,1109.25,1109.25,0,3,3.00
10/10/2005,00:28,1109.25,1109.25,1109.25,1109.25,0,3,3.00
10/10/2005,00:29,1109.50,1109.50,1109.50,1109.50,5,0,5.00
10/10/2005,00:37,1109.25,1109.25,1109.25,1109.25,0,3,3.00
10/10/2005,00:38,1109.25,1109.25,1109.25,1109.25,0,6,6.00
10/10/2005,00:56,1109.50,1109.50,1109.50,1109.50,6,0,6.00
10/10/2005,00:57,1109.25,1109.25,1109.25,1109.25,0,30,30.00
10/10/2005,00:59,1109.00,1109.00,1109.00,1109.00,0,1,1.00
10/10/2005,01:02,1109.25,1109.25,1109.25,1109.25,1,0,1.00
10/10/2005,01:03,1109.00,1109.00,1109.00,1109.00,0,5,5.00
10/10/2005,01:05,1109.00,1109.25,1109.00,1109.25,58,19,77.00
10/10/2005,01:06,1109.25,1109.25,1109.25,1109.25,5,0,5.00
10/10/2005,01:07,1109.25,1109.25,1109.25,1109.25,1,0,1.00
10/10/2005,01:08,1109.25,1109.25,1109.25,1109.25,10,0,10.00
10/10/2005,01:11,1109.25,1109.25,1109.25,1109.25,1,0,1.00
10/10/2005,01:14,1109.25,1109.25,1109.00,1109.00,10,10,20.00
10/10/2005,01:18,1109.25,1109.25,1109.25,1109.25,1,0,1.00
10/10/2005,01:21,1109.00,1109.25,1109.00,1109.25,5,7,12.00
10/10/2005,01:24,1109.25,1109.25,1109.25,1109.25,1,0,1.00
10/10/2005,01:26,1109.00,1109.00,1109.00,1109.00,0,20,20.00
10/10/2005,01:27,1109.25,1109.25,1109.00,1109.00,1,3,4.00
10/10/2005,01:29,1109.00,1109.00,1109.00,1109.00,0,10,10.00
10/10/2005,01:31,1108.75,1108.75,1108.75,1108.75,0,31,31.00
10/10/2005,01:33,1108.75,1108.75,1108.75,1108.75,0,1,1.00
10/10/2005,01:39,1109.00,1109.00,1109.00,1109.00,1,0,1.00
10/10/2005,01:40,1108.75,1108.75,1108.75,1108.75,0,37,37.00
10/10/2005,01:41,1108.75,1108.75,1108.75,1108.75,0,5,5.00
10/10/2005,01:42,1108.75,1108.75,1108.75,1108.75,0,19,19.00
10/10/2005,01:43,1109.00,1109.00,1109.00,1109.00,13,0,13.00
10/10/2005,01:46,1109.00,1109.00,1109.00,1109.00,5,0,5.00
10/10/2005,01:47,1109.00,1109.00,1108.75,1108.75,12,3,15.00
10/10/2005,01:48,1108.75,1108.75,1108.75,1108.75,0,5,5.00
10/10/2005,01:51,1108.75,1109.00,1108.75,1109.00,5,1,6.00
10/10/2005,01:52,1109.00,1109.00,1108.75,1108.75,9,2,11.00
10/10/2005,01:54,1109.00,1109.00,1109.00,1109.00,100,0,100.00
10/10/2005,01:55,1109.00,1109.00,1109.00,1109.00,12,0,12.00
10/10/2005,01:57,1109.00,1109.00,1108.75,1109.00,91,3,94.00
10/10/2005,01:58,1109.00,1109.00,1108.75,1109.00,34,2,36.00
10/10/2005,01:59,1109.00,1109.00,1109.00,1109.00,77,0,77.00
10/10/2005,02:00,1109.00,1109.00,1109.00,1109.00,28,0,28.00
10/10/2005,02:01,1109.00,1109.25,1109.00,1109.25,181,0,181.00
10/10/2005,02:02,1109.50,1109.50,1109.25,1109.50,75,19,94.00
10/10/2005,02:03,1109.50,1109.50,1109.25,1109.50,16,107,123.00
10/10/2005,02:04,1109.50,1109.50,1109.25,1109.25,9,50,59.00
10/10/2005,02:05,1109.50,1109.50,1109.50,1109.50,15,0,15.00
10/10/2005,02:06,1109.50,1109.75,1109.50,1109.50,109,30,139.00
10/10/2005,02:07,1109.50,1109.50,1109.50,1109.50,0,238,238.00
10/10/2005,02:08,1109.50,1109.50,1109.50,1109.50,0,40,40.00
10/10/2005,02:09,1109.50,1109.50,1109.50,1109.50,0,22,22.00
10/10/2005,02:10,1109.50,1109.50,1109.50,1109.50,0,56,56.00
10/10/2005,02:11,1109.75,1109.75,1109.50,1109.50,254,11,265.00
10/10/2005,02:12,1109.75,1109.75,1109.75,1109.75,16,0,16.00
10/10/2005,02:13,1109.75,1109.75,1109.50,1109.50,60,59,119.00
10/10/2005,02:14,1109.50,1109.50,1109.25,1109.25,0,77,77.00
10/10/2005,02:15,1109.25,1109.25,1109.25,1109.25,0,9,9.00
10/10/2005,02:16,1109.25,1109.25,1109.25,1109.25,0,32,32.00
10/10/2005,02:17,1109.25,1109.25,1109.25,1109.25,0,34,34.00
10/10/2005,02:18,1109.25,1109.50,1109.25,1109.50,1,3,4.00
10/10/2005,02:20,1109.50,1109.50,1109.50,1109.50,44,0,44.00
10/10/2005,02:22,1109.50,1109.50,1109.50,1109.50,11,0,11.00
10/10/2005,02:23,1109.50,1109.50,1109.50,1109.50,5,0,5.00
10/10/2005,02:24,1109.50,1109.75,1109.50,1109.75,67,0,67.00
10/10/2005,02:25,1109.75,1109.75,1109.75,1109.75,102,0,102.00
10/10/2005,02:26,1109.50,1109.50,1109.50,1109.50,0,25,25.00
10/10/2005,02:27,1109.50,1109.50,1109.50,1109.50,0,41,41.00
10/10/2005,02:28,1109.50,1109.75,1109.50,1109.75,3,3,6.00
10/10/2005,02:30,1109.75,1109.75,1109.75,1109.75,26,0,26.00
10/10/2005,02:31,1109.75,1109.75,1109.50,1109.50,10,2,12.00
10/10/2005,02:32,1109.50,1109.75,1109.50,1109.50,5,21,26.00
10/10/2005,02:33,1109.50,1109.50,1109.50,1109.50,0,22,22.00
10/10/2005,02:34,1109.25,1109.50,1109.25,1109.50,18,5,23.00
10/10/2005,02:35,1109.50,1109.50,1109.50,1109.50,16,0,16.00
10/10/2005,02:36,1109.50,1109.50,1109.50,1109.50,1,0,1.00
10/10/2005,02:37,1109.50,1109.50,1109.50,1109.50,36,0,36.00
10/10/2005,02:38,1109.50,1109.50,1109.50,1109.50,50,0,50.00
10/10/2005,02:39,1109.25,1109.25,1109.00,1109.00,0,178,178.00
10/10/2005,02:40,1109.00,1109.00,1108.75,1109.00,3,35,38.00
10/10/2005,02:41,1108.75,1108.75,1108.75,1108.75,0,89,89.00
10/10/2005,02:42,1109.00,1109.00,1109.00,1109.00,9,0,9.00
10/10/2005,02:43,1109.00,1109.00,1109.00,1109.00,28,0,28.00
10/10/2005,02:45,1109.00,1109.00,1109.00,1109.00,41,0,41.00
10/10/2005,02:46,1109.00,1109.00,1109.00,1109.00,1,0,1.00
10/10/2005,02:47,1109.00,1109.00,1109.00,1109.00,6,0,6.00
10/10/2005,02:48,1109.00,1109.00,1109.00,1109.00,1,0,1.00
10/10/2005,02:49,1109.00,1109.00,1109.00,1109.00,4,0,4.00
10/10/2005,02:50,1109.00,1109.00,1108.75,1108.75,6,1,7.00
10/10/2005,02:51,1109.00,1109.00,1108.75,1108.75,3,1,4.00
10/10/2005,02:52,1108.75,1108.75,1108.75,1108.75,0,1,1.00
10/10/2005,02:53,1108.75,1108.75,1108.75,1108.75,0,3,3.00
10/10/2005,02:54,1108.75,1108.75,1108.75,1108.75,0,18,18.00
10/10/2005,02:55,1108.50,1108.75,1108.50,1108.50,1,21,22.00
10/10/2005,02:57,1108.75,1109.00,1108.75,1108.75,102,2,104.00
10/10/2005,02:58,1108.75,1108.75,1108.75,1108.75,0,21,21.00
10/10/2005,02:59,1108.75,1108.75,1108.50,1108.50,0,27,27.00
10/10/2005,03:00,1108.50,1108.50,1108.50,1108.50,0,1,1.00
10/10/2005,03:01,1108.50,1108.75,1108.50,1108.75,2,8,10.00
10/10/2005,03:03,1108.75,1108.75,1108.75,1108.75,49,0,49.00
10/10/2005,03:04,1109.00,1109.00,1109.00,1109.00,15,0,15.00
10/10/2005,03:05,1109.00,1109.00,1109.00,1109.00,16,0,16.00
10/10/2005,03:06,1108.75,1108.75,1108.75,1108.75,0,6,6.00
10/10/2005,03:07,1108.75,1108.75,1108.75,1108.75,0,2,2.00
10/10/2005,03:08,1109.00,1109.00,1109.00,1109.00,5,0,5.00
10/10/2005,03:09,1109.00,1109.00,1108.75,1109.00,24,1,25.00
10/10/2005,03:10,1109.00,1109.25,1109.00,1109.25,20,0,20.00
10/10/2005,03:11,1109.00,1109.25,1109.00,1109.25,111,18,129.00
10/10/2005,03:12,1109.25,1109.50,1109.25,1109.25,19,28,47.00
10/10/2005,03:13,1109.00,1109.00,1109.00,1109.00,0,1,1.00
10/10/2005,03:14,1109.25,1109.25,1109.25,1109.25,55,0,55.00
10/10/2005,03:15,1109.25,1109.25,1109.00,1109.00,5,44,49.00
10/10/2005,03:16,1109.00,1109.00,1109.00,1109.00,0,32,32.00
10/10/2005,03:17,1109.25,1109.25,1109.25,1109.25,1,0,1.00
10/10/2005,03:18,1109.00,1109.00,1109.00,1109.00,0,1,1.00
10/10/2005,03:19,1109.00,1109.00,1109.00,1109.00,0,10,10.00
10/10/2005,03:21,1109.25,1109.25,1109.00,1109.00,11,7,18.00
10/10/2005,03:22,1108.75,1109.00,1108.75,1109.00,2,1,3.00
10/10/2005,03:23,1109.00,1109.25,1109.00,1109.00,19,36,55.00
10/10/2005,03:25,1109.00,1109.25,1109.00,1109.00,1,2,3.00
10/10/2005,03:26,1109.00,1109.00,1109.00,1109.00,0,1,1.00
10/10/2005,03:27,1109.00,1109.00,1109.00,1109.00,0,5,5.00
10/10/2005,03:28,1109.00,1109.00,1109.00,1109.00,0,25,25.00
10/10/2005,03:29,1109.00,1109.00,1109.00,1109.00,0,19,19.00
10/10/2005,03:30,1109.00,1109.00,1109.00,1109.00,0,86,86.00
10/10/2005,03:31,1109.00,1109.00,1108.75,1109.00,3,3,6.00
10/10/2005,03:33,1108.75,1109.00,1108.75,1109.00,2,1,3.00
10/10/2005,03:34,1109.00,1109.00,1109.00,1109.00,6,0,6.00
10/10/2005,03:38,1109.25,1109.25,1109.25,1109.25,1,0,1.00
10/10/2005,03:43,1109.00,1109.00,1109.00,1109.00,0,61,61.00
10/10/2005,03:44,1109.00,1109.00,1108.75,1108.75,0,18,18.00
10/10/2005,03:46,1109.00,1109.00,1109.00,1109.00,1,0,1.00
10/10/2005,03:51,1109.00,1109.00,1109.00,1109.00,55,0,55.00
10/10/2005,03:52,1109.00,1109.00,1109.00,1109.00,14,0,14.00
10/10/2005,03:56,1109.00,1109.00,1109.00,1109.00,6,0,6.00
10/10/2005,03:58,1109.00,1109.00,1109.00,1109.00,25,0,25.00
10/10/2005,04:02,1109.25,1109.25,1109.25,1109.25,1,0,1.00
10/10/2005,04:04,1109.25,1109.25,1109.25,1109.25,6,0,6.00
10/10/2005,04:06,1109.00,1109.00,1109.00,1109.00,0,116,116.00
10/10/2005,04:07,1109.00,1109.00,1109.00,1109.00,0,6,6.00
10/10/2005,04:13,1109.25,1109.25,1109.25,1109.25,1,0,1.00
10/10/2005,04:14,1109.00,1109.00,1109.00,1109.00,0,47,47.00
10/10/2005,04:15,1109.00,1109.50,1109.00,1109.50,105,6,111.00
10/10/2005,04:16,1109.25,1109.25,1109.25,1109.25,0,11,11.00
10/10/2005,04:18,1109.25,1109.25,1109.25,1109.25,0,31,31.00
10/10/2005,04:19,1109.25,1109.50,1109.25,1109.25,25,12,37.00
10/10/2005,04:20,1109.25,1109.25,1109.25,1109.25,0,3,3.00
10/10/2005,04:21,1109.25,1109.50,1109.25,1109.50,20,7,27.00
10/10/2005,04:22,1109.50,1109.50,1109.50,1109.50,10,0,10.00
10/10/2005,04:23,1109.25,1109.25,1109.25,1109.25,0,69,69.00
10/10/2005,04:24,1109.25,1109.25,1109.25,1109.25,0,4,4.00
10/10/2005,04:25,1109.50,1109.50,1109.50,1109.50,183,0,183.00
10/10/2005,04:31,1109.50,1109.50,1109.50,1109.50,80,0,80.00
10/10/2005,04:32,1109.50,1109.50,1109.50,1109.50,1,0,1.00
10/10/2005,04:36,1109.25,1109.50,1109.25,1109.50,5,3,8.00
10/10/2005,04:40,1109.50,1109.75,1109.50,1109.75,19,0,19.00
10/10/2005,04:42,1109.50,1109.75,1109.50,1109.75,7,13,20.00
10/10/2005,04:43,1109.50,1109.75,1109.50,1109.75,2,7,9.00
10/10/2005,04:44,1109.50,1109.75,1109.50,1109.50,1,41,42.00
10/10/2005,04:45,1109.75,1109.75,1109.50,1109.50,1,20,21.00
10/10/2005,04:49,1109.75,1109.75,1109.75,1109.75,1,0,1.00
10/10/2005,04:52,1109.75,1109.75,1109.75,1109.75,1,0,1.00
10/10/2005,04:53,1109.50,1109.50,1109.50,1109.50,0,1,1.00
10/10/2005,04:54,1109.75,1109.75,1109.75,1109.75,5,0,5.00
10/10/2005,04:55,1109.75,1109.75,1109.75,1109.75,2,0,2.00
10/10/2005,04:56,1109.75,1109.75,1109.75,1109.75,1,0,1.00
10/10/2005,04:57,1109.75,1110.00,1109.75,1109.75,101,30,131.00
10/10/2005,04:58,1109.75,1110.00,1109.75,1109.75,2,57,59.00
10/10/2005,04:59,1110.00,1110.00,1110.00,1110.00,1,0,1.00
10/10/2005,05:00,1109.75,1110.00,1109.75,1110.00,2,18,20.00
10/10/2005,05:01,1109.75,1109.75,1109.75,1109.75,0,20,20.00
10/10/2005,05:02,1110.00,1110.00,1109.75,1109.75,6,30,36.00
10/10/2005,05:03,1109.75,1110.00,1109.75,1110.00,41,2,43.00
10/10/2005,05:04,1110.00,1110.00,1110.00,1110.00,8,0,8.00
10/10/2005,05:06,1110.00,1110.00,1109.75,1110.00,51,4,55.00
10/10/2005,05:07,1110.00,1110.00,1110.00,1110.00,2,0,2.00
10/10/2005,05:09,1109.75,1109.75,1109.75,1109.75,0,50,50.00
10/10/2005,05:10,1109.75,1110.00,1109.75,1110.00,2,63,65.00
10/10/2005,05:11,1109.75,1109.75,1109.75,1109.75,0,1,1.00
10/10/2005,05:12,1110.00,1110.00,1110.00,1110.00,1,0,1.00
10/10/2005,05:13,1109.75,1109.75,1109.75,1109.75,0,1,1.00
10/10/2005,05:14,1109.75,1109.75,1109.75,1109.75,0,2,2.00
10/10/2005,05:15,1109.75,1109.75,1109.75,1109.75,0,6,6.00
10/10/2005,05:16,1109.75,1110.00,1109.75,1110.00,14,1,15.00
10/10/2005,05:17,1110.00,1110.00,1110.00,1110.00,11,0,11.00
10/10/2005,05:29,1109.75,1109.75,1109.75,1109.75,0,44,44.00
10/10/2005,05:30,1109.75,1109.75,1109.75,1109.75,0,10,10.00
10/10/2005,05:31,1109.75,1109.75,1109.75,1109.75,0,13,13.00
10/10/2005,05:32,1109.75,1109.75,1109.50,1109.50,0,45,45.00
10/10/2005,05:33,1109.75,1110.00,1109.50,1110.00,23,1,24.00
10/10/2005,05:34,1109.75,1109.75,1109.75,1109.75,0,5,5.00
10/10/2005,05:35,1109.75,1109.75,1109.75,1109.75,0,1,1.00
10/10/2005,05:38,1109.75,1109.75,1109.50,1109.50,0,10,10.00
10/10/2005,05:40,1109.50,1109.50,1109.50,1109.50,0,32,32.00
10/10/2005,05:42,1109.75,1110.00,1109.75,1110.00,81,0,81.00
10/10/2005,05:43,1109.75,1110.00,1109.75,1110.00,2,8,10.00
10/10/2005,05:45,1109.75,1109.75,1109.75,1109.75,0,6,6.00
10/10/2005,05:48,1109.75,1109.75,1109.75,1109.75,0,1,1.00
10/10/2005,05:49,1109.75,1109.75,1109.75,1109.75,0,2,2.00
10/10/2005,05:51,1109.75,1109.75,1109.75,1109.75,0,36,36.00
10/10/2005,05:52,1109.75,1109.75,1109.75,1109.75,0,7,7.00
10/10/2005,05:57,1109.75,1109.75,1109.75,1109.75,0,1,1.00
10/10/2005,05:58,1110.00,1110.00,1109.75,1109.75,1,4,5.00
10/10/2005,06:00,1109.75,1109.75,1109.75,1109.75,0,4,4.00
10/10/2005,06:01,1109.75,1109.75,1109.50,1109.50,0,22,22.00
10/10/2005,06:04,1109.75,1109.75,1109.75,1109.75,1,0,1.00
10/10/2005,06:05,1109.75,1109.75,1109.75,1109.75,1,0,1.00
10/10/2005,06:06,1109.75,1109.75,1109.75,1109.75,5,0,5.00
10/10/2005,06:08,1109.75,1109.75,1109.75,1109.75,80,0,80.00
10/10/2005,06:09,1110.00,1110.00,1110.00,1110.00,303,0,303.00
10/10/2005,06:10,1109.75,1109.75,1109.75,1109.75,0,1,1.00
10/10/2005,06:11,1110.00,1110.00,1110.00,1110.00,36,0,36.00
10/10/2005,06:12,1110.25,1110.25,1110.00,1110.00,5,61,66.00
10/10/2005,06:13,1110.00,1110.25,1110.00,1110.25,329,3,332.00
10/10/2005,06:14,1110.25,1110.25,1110.25,1110.25,19,0,19.00
10/10/2005,06:15,1110.25,1110.50,1110.25,1110.50,71,0,71.00
10/10/2005,06:16,1110.50,1110.50,1110.50,1110.50,3,0,3.00
10/10/2005,06:17,1110.50,1110.50,1110.25,1110.50,226,26,252.00
10/10/2005,06:18,1110.50,1110.50,1110.50,1110.50,50,0,50.00
10/10/2005,06:19,1110.50,1111.00,1110.50,1110.75,231,55,286.00
10/10/2005,06:20,1110.75,1111.00,1110.75,1110.75,24,16,40.00
10/10/2005,06:21,1110.75,1111.00,1110.75,1111.00,356,16,372.00
10/10/2005,06:22,1111.00,1111.00,1110.75,1110.75,1,4,5.00
10/10/2005,06:23,1110.75,1111.25,1110.75,1111.00,140,79,219.00
10/10/2005,06:24,1111.00,1111.00,1111.00,1111.00,0,7,7.00
10/10/2005,06:25,1111.00,1111.25,1111.00,1111.25,9,1,10.00
10/10/2005,06:26,1111.00,1111.25,1110.75,1111.00,27,53,80.00
10/10/2005,06:27,1111.00,1111.00,1111.00,1111.00,48,0,48.00
10/10/2005,06:29,1111.00,1111.00,1110.75,1110.75,1,3,4.00
10/10/2005,06:30,1111.00,1111.00,1111.00,1111.00,1,0,1.00
10/10/2005,06:31,1110.75,1110.75,1110.75,1110.75,0,342,342.00
10/10/2005,06:32,1110.75,1110.75,1110.50,1110.75,26,11,37.00
10/10/2005,06:33,1110.75,1110.75,1110.75,1110.75,37,0,37.00
10/10/2005,06:34,1110.75,1111.25,1110.75,1111.25,215,20,235.00
10/10/2005,06:35,1111.00,1111.25,1111.00,1111.00,2,22,24.00
10/10/2005,06:36,1111.00,1111.00,1111.00,1111.00,0,1,1.00
10/10/2005,06:37,1111.00,1111.25,1111.00,1111.25,2,4,6.00
10/10/2005,06:38,1111.00,1111.50,1111.00,1111.00,265,31,296.00
10/10/2005,06:39,1111.00,1111.25,1111.00,1111.25,7,2,9.00
10/10/2005,06:40,1111.25,1111.25,1111.00,1111.00,1,273,274.00
10/10/2005,06:41,1111.00,1111.00,1110.75,1111.00,57,13,70.00
10/10/2005,06:42,1111.00,1111.00,1111.00,1111.00,66,0,66.00
10/10/2005,06:43,1111.00,1111.00,1110.75,1111.00,54,3,57.00
10/10/2005,06:44,1111.00,1111.00,1111.00,1111.00,2,0,2.00
10/10/2005,06:45,1111.00,1111.00,1110.75,1110.75,209,1,210.00
10/10/2005,06:46,1110.75,1110.75,1110.75,1110.75,0,1,1.00
10/10/2005,06:47,1110.75,1111.00,1110.75,1111.00,17,1,18.00
10/10/2005,06:48,1111.00,1111.00,1110.75,1110.75,27,2,29.00
10/10/2005,06:49,1111.00,1111.00,1111.00,1111.00,11,0,11.00
10/10/2005,06:51,1111.00,1111.00,1110.75,1110.75,52,1,53.00
10/10/2005,06:54,1111.00,1111.00,1111.00,1111.00,7,0,7.00
10/10/2005,06:56,1110.75,1110.75,1110.75,1110.75,0,40,40.00
10/10/2005,06:57,1111.00,1111.00,1110.75,1110.75,2,20,22.00
10/10/2005,06:59,1111.00,1111.00,1110.75,1110.75,7,21,28.00
10/10/2005,07:00,1110.75,1110.75,1110.50,1110.50,0,311,311.00
10/10/2005,07:01,1110.50,1110.75,1110.50,1110.75,4,1,5.00
10/10/2005,07:02,1110.75,1110.75,1110.50,1110.50,23,2,25.00
10/10/2005,07:03,1110.75,1110.75,1110.75,1110.75,1,0,1.00
10/10/2005,07:04,1110.75,1110.75,1110.75,1110.75,5,0,5.00
10/10/2005,07:06,1110.50,1110.50,1110.50,1110.50,0,2,2.00
10/10/2005,07:07,1110.50,1110.50,1110.25,1110.50,3,294,297.00
10/10/2005,07:08,1110.25,1110.25,1110.25,1110.25,0,167,167.00
10/10/2005,07:09,1110.25,1110.25,1110.25,1110.25,0,313,313.00
10/10/2005,07:10,1110.50,1110.50,1110.50,1110.50,171,0,171.00
10/10/2005,07:12,1110.50,1110.75,1110.50,1110.75,373,0,373.00
10/10/2005,07:13,1110.75,1111.00,1110.50,1110.75,114,56,170.00
10/10/2005,07:14,1110.50,1111.00,1110.50,1111.00,274,1,275.00
10/10/2005,07:15,1111.00,1111.00,1110.75,1110.75,1,2,3.00
10/10/2005,07:16,1111.00,1111.00,1111.00,1111.00,1,0,1.00
10/10/2005,07:17,1110.75,1110.75,1110.75,1110.75,0,1,1.00
10/10/2005,07:18,1110.75,1110.75,1110.75,1110.75,0,10,10.00
10/10/2005,07:20,1111.00,1111.00,1111.00,1111.00,1,0,1.00
10/10/2005,07:21,1110.75,1110.75,1110.75,1110.75,0,426,426.00
10/10/2005,07:22,1110.75,1110.75,1110.50,1110.50,0,64,64.00
10/10/2005,07:23,1110.50,1110.75,1110.50,1110.75,11,5,16.00
10/10/2005,07:24,1110.50,1110.75,1110.50,1110.75,13,2,15.00
10/10/2005,07:25,1110.75,1110.75,1110.75,1110.75,2,0,2.00
10/10/2005,07:26,1110.50,1110.50,1110.50,1110.50,0,3,3.00
10/10/2005,07:27,1110.50,1110.50,1110.50,1110.50,0,17,17.00
10/10/2005,07:28,1110.75,1111.25,1110.75,1111.25,1010,0,1010.00
10/10/2005,07:29,1111.00,1111.25,1111.00,1111.00,10,102,112.00
10/10/2005,07:30,1111.00,1111.00,1110.75,1110.75,0,103,103.00
10/10/2005,07:31,1110.75,1110.75,1110.75,1110.75,0,65,65.00
10/10/2005,07:32,1111.00,1111.00,1111.00,1111.00,334,0,334.00
10/10/2005,07:33,1111.00,1111.25,1111.00,1111.00,550,225,775.00
10/10/2005,07:34,1111.00,1111.00,1110.75,1110.75,0,213,213.00
10/10/2005,07:35,1110.75,1110.75,1110.75,1110.75,0,3,3.00
10/10/2005,07:36,1111.00,1111.00,1110.50,1110.50,11,368,379.00
10/10/2005,07:37,1110.50,1110.75,1110.50,1110.75,53,8,61.00
10/10/2005,07:38,1110.75,1110.75,1110.75,1110.75,4,0,4.00
10/10/2005,07:39,1111.00,1111.00,1110.75,1110.75,1,6,7.00
10/10/2005,07:40,1110.75,1110.75,1110.75,1110.75,0,3,3.00
10/10/2005,07:41,1110.75,1110.75,1110.75,1110.75,0,68,68.00
10/10/2005,07:42,1110.50,1110.75,1110.50,1110.75,3,21,24.00
10/10/2005,07:43,1110.75,1110.75,1110.75,1110.75,39,0,39.00
10/10/2005,07:44,1110.75,1110.75,1110.75,1110.75,1,0,1.00
10/10/2005,07:45,1110.75,1110.75,1110.75,1110.75,3,0,3.00
10/10/2005,07:46,1111.00,1111.00,1111.00,1111.00,1,0,1.00
10/10/2005,07:47,1110.75,1110.75,1110.75,1110.75,0,18,18.00
10/10/2005,07:48,1110.75,1110.75,1110.75,1110.75,0,9,9.00
10/10/2005,07:49,1110.75,1110.75,1110.75,1110.75,0,1,1.00
10/10/2005,07:50,1110.50,1110.50,1110.25,1110.25,0,443,443.00
10/10/2005,07:51,1110.50,1110.50,1110.25,1110.25,1,1,2.00
10/10/2005,07:52,1110.25,1110.25,1110.25,1110.25,0,18,18.00
10/10/2005,07:53,1110.25,1110.25,1110.25,1110.25,0,413,413.00
10/10/2005,07:54,1110.25,1110.25,1109.75,1110.00,5,733,738.00
10/10/2005,07:55,1110.00,1110.00,1109.75,1110.00,132,5,137.00
10/10/2005,07:56,1110.00,1110.25,1110.00,1110.25,36,0,36.00
10/10/2005,07:57,1110.00,1110.25,1110.00,1110.00,11,337,348.00
10/10/2005,07:58,1110.00,1110.00,1109.75,1110.00,3,3,6.00
10/10/2005,07:59,1110.00,1110.00,1110.00,1110.00,117,0,117.00
10/10/2005,08:00,1110.00,1110.00,1109.75,1110.00,8,21,29.00
10/10/2005,08:01,1110.00,1110.00,1109.75,1109.75,2,8,10.00
10/10/2005,08:02,1109.75,1109.75,1109.75,1109.75,0,135,135.00
10/10/2005,08:03,1109.75,1109.75,1109.50,1109.75,63,66,129.00
10/10/2005,08:04,1109.75,1109.75,1109.50,1109.50,5,6,11.00
10/10/2005,08:05,1109.50,1109.50,1109.00,1109.25,1,1447,1448.00
10/10/2005,08:06,1109.25,1109.25,1109.25,1109.25,264,0,264.00
10/10/2005,08:07,1109.50,1109.50,1109.25,1109.25,188,239,427.00
10/10/2005,08:08,1109.25,1109.25,1109.00,1109.25,150,135,285.00
10/10/2005,08:09,1109.25,1109.25,1109.00,1109.25,382,6,388.00
10/10/2005,08:10,1109.25,1109.25,1108.75,1108.75,27,763,790.00
10/10/2005,08:11,1108.75,1109.00,1108.75,1108.75,48,322,370.00
10/10/2005,08:12,1108.75,1109.00,1108.75,1108.75,13,87,100.00
10/10/2005,08:13,1108.75,1109.00,1108.75,1108.75,2,207,209.00
10/10/2005,08:14,1108.75,1108.75,1108.50,1108.75,13,28,41.00
10/10/2005,08:15,1108.75,1109.00,1108.75,1109.00,174,0,174.00
10/10/2005,08:16,1108.75,1108.75,1108.75,1108.75,0,225,225.00
10/10/2005,08:17,1108.75,1108.75,1108.25,1108.25,27,1415,1442.00
10/10/2005,08:18,1108.25,1108.50,1108.25,1108.25,50,249,299.00
10/10/2005,08:19,1108.25,1108.75,1108.25,1108.50,255,195,450.00
10/10/2005,08:20,1108.50,1108.75,1108.50,1108.50,5,49,54.00
10/10/2005,08:21,1108.25,1108.25,1108.25,1108.25,0,225,225.00
10/10/2005,08:22,1108.25,1108.75,1108.25,1108.25,125,132,257.00
10/10/2005,08:23,1108.50,1108.50,1107.75,1108.00,114,598,712.00
10/10/2005,08:24,1108.00,1108.25,1108.00,1108.25,125,9,134.00
10/10/2005,08:25,1108.00,1108.25,1107.75,1108.00,144,157,301.00
10/10/2005,08:26,1108.00,1108.25,1107.75,1108.25,61,25,86.00
10/10/2005,08:27,1108.00,1108.25,1108.00,1108.25,74,16,90.00
10/10/2005,08:28,1108.25,1108.25,1108.00,1108.25,118,8,126.00
10/10/2005,08:29,1108.25,1108.25,1108.00,1108.00,274,55,329.00
10/10/2005,08:30,1108.00,1108.25,1107.75,1108.25,430,401,831.00
10/10/2005,08:31,1108.25,1108.25,1107.75,1108.00,599,2091,2690.00
10/10/2005,08:32,1108.00,1108.25,1107.75,1108.00,831,1829,2660.00
10/10/2005,08:33,1108.00,1108.00,1107.75,1107.75,226,33,259.00
10/10/2005,08:34,1108.00,1108.25,1106.75,1107.00,1566,4259,5825.00
10/10/2005,08:35,1107.00,1107.25,1106.50,1107.00,3287,1081,4368.00
10/10/2005,08:36,1107.00,1107.00,1106.25,1106.75,807,1740,2547.00
10/10/2005,08:37,1106.50,1107.50,1106.25,1107.25,2335,1374,3709.00
10/10/2005,08:38,1107.25,1107.50,1107.00,1107.25,1722,347,2069.00
10/10/2005,08:39,1107.00,1107.75,1107.00,1107.00,1689,2225,3914.00
10/10/2005,08:40,1107.00,1107.25,1106.75,1107.25,302,675,977.00
10/10/2005,08:41,1107.00,1107.50,1107.00,1107.25,728,981,1709.00
10/10/2005,08:42,1107.25,1107.75,1107.25,1107.25,889,646,1535.00
10/10/2005,08:43,1107.25,1107.25,1106.25,1106.25,1625,4328,5953.00
10/10/2005,08:44,1106.00,1107.00,1106.00,1106.50,1588,667,2255.00
10/10/2005,08:45,1106.50,1106.75,1106.25,1106.75,402,591,993.00
10/10/2005,08:46,1106.75,1107.00,1106.25,1106.50,452,351,803.00
10/10/2005,08:47,1106.75,1106.75,1106.00,1106.25,514,678,1192.00
10/10/2005,08:48,1106.25,1106.50,1105.50,1105.75,869,4340,5209.00
10/10/2005,08:49,1105.50,1105.75,1105.25,1105.75,2000,1586,3586.00
10/10/2005,08:50,1105.75,1106.25,1105.50,1105.75,4572,1010,5582.00
10/10/2005,08:51,1106.00,1106.50,1105.50,1105.75,672,1054,1726.00
10/10/2005,08:52,1105.50,1106.00,1105.25,1105.50,379,1075,1454.00
10/10/2005,08:53,1105.25,1105.50,1104.75,1105.50,1463,2721,4184.00
10/10/2005,08:54,1105.25,1105.25,1104.25,1104.25,638,3238,3876.00
10/10/2005,08:55,1104.25,1104.75,1104.00,1104.00,1716,3374,5090.00
10/10/2005,08:56,1104.00,1104.25,1103.75,1103.75,848,1247,2095.00
10/10/2005,08:57,1104.00,1104.00,1103.50,1103.50,1480,2579,4059.00
10/10/2005,08:58,1103.50,1103.75,1103.00,1103.00,2102,2596,4698.00
10/10/2005,08:59,1103.25,1104.00,1102.75,1103.75,2431,1240,3671.00
10/10/2005,09:00,1104.00,1104.00,1103.25,1103.50,405,1101,1506.00
10/10/2005,09:01,1103.50,1103.75,1103.00,1103.00,1379,2097,3476.00
10/10/2005,09:02,1103.25,1103.50,1101.50,1102.50,4431,7296,11727.00
10/10/2005,09:03,1102.50,1102.50,1100.25,1100.50,2944,8111,11055.00
10/10/2005,09:04,1100.50,1100.50,1099.50,1100.25,4258,3737,7995.00
10/10/2005,09:05,1100.25,1101.25,1100.00,1101.25,3689,1143,4832.00
10/10/2005,09:06,1101.25,1102.00,1101.00,1101.25,4178,2372,6550.00
10/10/2005,09:07,1101.50,1102.50,1101.25,1102.25,3544,963,4507.00
10/10/2005,09:08,1102.25,1102.50,1101.50,1101.75,1714,1568,3282.00
10/10/2005,09:09,1101.75,1102.00,1101.50,1102.00,970,128,1098.00
10/10/2005,09:10,1102.00,1102.25,1101.75,1102.00,882,560,1442.00
10/10/2005,09:11,1102.25,1102.25,1101.25,1101.50,1174,2960,4134.00
10/10/2005,09:12,1101.50,1101.50,1100.50,1101.00,2202,3461,5663.00
10/10/2005,09:13,1100.75,1100.75,1100.00,1100.25,473,3374,3847.00
10/10/2005,09:14,1100.25,1101.50,1099.75,1101.25,2191,1259,3450.00
10/10/2005,09:15,1101.50,1101.50,1100.75,1101.25,1047,683,1730.00
10/10/2005,09:16,1101.25,1102.00,1101.25,1101.50,1106,377,1483.00
10/10/2005,09:17,1101.75,1102.25,1101.50,1102.00,1768,811,2579.00
10/10/2005,09:18,1102.25,1102.25,1101.50,1101.75,936,838,1774.00
10/10/2005,09:19,1101.75,1102.25,1101.25,1102.00,1014,909,1923.00
10/10/2005,09:20,1102.00,1102.50,1102.00,1102.00,1298,642,1940.00
10/10/2005,09:21,1102.25,1103.25,1102.00,1103.25,3875,292,4167.00
10/10/2005,09:22,1103.25,1104.00,1103.00,1103.00,3771,1806,5577.00
10/10/2005,09:23,1103.00,1103.50,1103.00,1103.25,1437,449,1886.00
10/10/2005,09:24,1103.25,1103.50,1103.00,1103.00,974,551,1525.00
10/10/2005,09:25,1103.00,1103.25,1102.75,1103.00,544,992,1536.00
10/10/2005,09:26,1103.00,1103.00,1102.50,1102.50,609,990,1599.00
10/10/2005,09:27,1102.75,1102.75,1102.25,1102.50,1089,1677,2766.00
10/10/2005,09:28,1102.50,1103.00,1102.50,1102.75,1513,185,1698.00
10/10/2005,09:29,1103.00,1103.00,1102.50,1102.50,642,348,990.00
10/10/2005,09:30,1102.75,1102.75,1102.00,1102.50,627,1626,2253.00
10/10/2005,09:31,1102.25,1102.75,1102.00,1102.50,708,555,1263.00
10/10/2005,09:32,1102.50,1102.75,1102.50,1102.50,293,39,332.00
10/10/2005,09:33,1102.50,1102.75,1102.25,1102.25,108,641,749.00
10/10/2005,09:34,1102.50,1102.50,1102.25,1102.25,495,865,1360.00
10/10/2005,09:35,1102.25,1102.50,1102.00,1102.25,260,543,803.00
10/10/2005,09:36,1102.25,1102.25,1101.50,1101.50,582,2229,2811.00
10/10/2005,09:37,1101.50,1101.75,1101.00,1101.25,444,1662,2106.00
10/10/2005,09:38,1101.25,1102.00,1101.00,1101.75,1502,447,1949.00
10/10/2005,09:39,1101.75,1102.00,1101.50,1101.50,256,320,576.00
10/10/2005,09:40,1101.50,1101.75,1101.25,1101.50,823,920,1743.00
10/10/2005,09:41,1101.25,1101.50,1101.25,1101.50,458,107,565.00
10/10/2005,09:42,1101.50,1102.50,1101.50,1102.25,2029,264,2293.00
10/10/2005,09:43,1102.25,1102.50,1102.00,1102.50,1044,949,1993.00
10/10/2005,09:44,1102.25,1102.75,1102.00,1102.50,1365,766,2131.00
10/10/2005,09:45,1102.25,1103.25,1102.25,1103.25,2822,652,3474.00
10/10/2005,09:46,1103.25,1103.75,1103.00,1103.50,2819,1056,3875.00
10/10/2005,09:47,1103.75,1104.50,1103.00,1103.00,4599,3293,7892.00
10/10/2005,09:48,1103.25,1103.25,1102.75,1103.00,1251,1323,2574.00
10/10/2005,09:49,1103.00,1103.50,1102.00,1102.00,1087,3573,4660.00
10/10/2005,09:50,1102.25,1102.50,1101.75,1102.00,1051,1495,2546.00
10/10/2005,09:51,1102.25,1102.50,1102.00,1102.25,1349,266,1615.00
10/10/2005,09:52,1102.50,1102.50,1102.00,1102.25,111,284,395.00
10/10/2005,09:53,1102.00,1103.00,1102.00,1103.00,726,262,988.00
10/10/2005,09:54,1103.00,1103.25,1102.50,1102.50,1177,961,2138.00
10/10/2005,09:55,1102.50,1102.75,1102.25,1102.50,345,311,656.00
10/10/2005,09:56,1102.50,1103.00,1102.25,1102.50,447,335,782.00
10/10/2005,09:57,1102.75,1102.75,1102.50,1102.75,136,25,161.00
10/10/2005,09:58,1102.50,1102.75,1101.50,1101.50,284,2134,2418.00
10/10/2005,09:59,1101.75,1102.25,1101.50,1102.25,718,532,1250.00
10/10/2005,10:00,1102.25,1102.75,1102.00,1102.75,744,161,905.00
10/10/2005,10:01,1102.50,1103.25,1102.25,1103.00,1705,851,2556.00
10/10/2005,10:02,1103.00,1103.75,1102.75,1103.75,1637,98,1735.00
10/10/2005,10:03,1103.75,1104.25,1103.50,1104.00,2574,470,3044.00
10/10/2005,10:04,1104.00,1104.25,1103.50,1104.00,1052,447,1499.00
10/10/2005,10:05,1104.00,1104.75,1103.75,1104.75,1711,778,2489.00
10/10/2005,10:06,1104.75,1105.50,1104.50,1105.25,3615,2211,5826.00
10/10/2005,10:07,1105.25,1105.25,1104.50,1104.50,2466,2203,4669.00
10/10/2005,10:08,1104.50,1105.25,1104.50,1105.00,1447,933,2380.00
10/10/2005,10:09,1105.00,1105.50,1104.75,1104.75,415,1034,1449.00
10/10/2005,10:10,1104.75,1105.00,1104.50,1104.50,43,1570,1613.00
10/10/2005,10:11,1104.50,1105.25,1104.50,1105.25,1652,205,1857.00
10/10/2005,10:12,1105.00,1105.25,1104.25,1104.25,83,1215,1298.00
10/10/2005,10:13,1104.25,1104.75,1104.25,1104.50,280,481,761.00
10/10/2005,10:14,1104.50,1105.00,1104.25,1104.75,947,86,1033.00
10/10/2005,10:15,1105.00,1105.25,1104.25,1104.50,557,674,1231.00
10/10/2005,10:16,1104.50,1104.50,1103.75,1104.00,318,2054,2372.00
10/10/2005,10:17,1104.00,1104.50,1103.75,1104.00,966,428,1394.00
10/10/2005,10:18,1104.00,1104.25,1103.00,1103.00,980,3262,4242.00
10/10/2005,10:19,1103.25,1103.75,1103.00,1103.25,589,281,870.00
10/10/2005,10:20,1103.25,1103.50,1102.75,1102.75,301,865,1166.00
10/10/2005,10:21,1103.00,1103.00,1102.75,1103.00,488,481,969.00
10/10/2005,10:22,1103.00,1103.75,1102.75,1103.25,874,743,1617.00
10/10/2005,10:23,1103.25,1103.50,1103.00,1103.25,224,396,620.00
10/10/2005,10:24,1103.25,1103.75,1103.25,1103.25,287,319,606.00
10/10/2005,10:25,1103.50,1104.00,1103.25,1104.00,744,49,793.00
10/10/2005,10:26,1103.75,1104.00,1103.50,1103.75,67,263,330.00
10/10/2005,10:27,1103.50,1104.50,1103.50,1104.25,1105,544,1649.00
10/10/2005,10:28,1104.25,1104.50,1104.00,1104.25,787,328,1115.00
10/10/2005,10:29,1104.25,1104.75,1104.00,1104.75,1699,140,1839.00
10/10/2005,10:30,1104.75,1104.75,1103.75,1104.00,352,1443,1795.00
10/10/2005,10:31,1104.00,1104.50,1104.00,1104.25,1116,480,1596.00
10/10/2005,10:32,1104.50,1104.50,1103.75,1103.75,312,1007,1319.00
10/10/2005,10:33,1103.75,1104.00,1103.00,1103.50,285,823,1108.00
10/10/2005,10:34,1103.50,1103.50,1102.75,1103.00,476,787,1263.00
10/10/2005,10:35,1103.00,1103.00,1102.25,1102.25,176,2256,2432.00
10/10/2005,10:36,1102.25,1102.75,1102.25,1102.75,495,177,672.00
10/10/2005,10:37,1102.75,1102.75,1102.00,1102.25,487,984,1471.00
10/10/2005,10:38,1102.50,1102.50,1102.00,1102.25,312,439,751.00
10/10/2005,10:39,1102.50,1102.50,1102.00,1102.25,779,311,1090.00
10/10/2005,10:40,1102.00,1102.25,1101.25,1101.50,1200,2305,3505.00
10/10/2005,10:41,1101.75,1102.00,1101.50,1101.75,502,133,635.00
10/10/2005,10:42,1102.00,1102.50,1102.00,1102.25,359,236,595.00
10/10/2005,10:43,1102.00,1102.75,1102.00,1102.00,425,438,863.00
10/10/2005,10:44,1102.00,1102.00,1100.75,1101.00,627,3803,4430.00
10/10/2005,10:45,1101.00,1101.50,1101.00,1101.25,589,416,1005.00
10/10/2005,10:46,1101.25,1101.50,1100.75,1101.00,203,1311,1514.00
10/10/2005,10:47,1101.00,1101.50,1100.50,1101.50,1584,1139,2723.00
10/10/2005,10:48,1101.50,1101.50,1100.50,1100.50,336,2435,2771.00
10/10/2005,10:49,1100.75,1101.25,1100.50,1101.00,1492,421,1913.00
10/10/2005,10:50,1101.00,1101.50,1100.75,1101.00,703,421,1124.00
10/10/2005,10:51,1101.00,1101.25,1101.00,1101.25,279,302,581.00
10/10/2005,10:52,1101.25,1102.00,1101.00,1101.75,1477,502,1979.00
10/10/2005,10:53,1102.00,1102.25,1101.75,1102.25,858,555,1413.00
10/10/2005,10:54,1102.00,1102.25,1101.25,1101.50,504,1154,1658.00
10/10/2005,10:55,1101.50,1101.75,1101.25,1101.50,146,191,337.00
10/10/2005,10:56,1101.25,1102.00,1101.25,1101.50,336,414,750.00
10/10/2005,10:57,1101.75,1101.75,1101.25,1101.50,151,231,382.00
10/10/2005,10:58,1101.50,1101.75,1101.25,1101.50,138,182,320.00
10/10/2005,10:59,1101.50,1102.00,1101.50,1101.50,399,165,564.00
10/10/2005,11:00,1101.50,1102.50,1101.50,1102.25,727,191,918.00
10/10/2005,11:01,1102.25,1102.75,1102.25,1102.75,1148,288,1436.00
10/10/2005,11:02,1102.75,1102.75,1102.00,1102.25,286,601,887.00
10/10/2005,11:03,1102.25,1103.75,1102.25,1103.25,3606,700,4306.00
10/10/2005,11:04,1103.50,1103.50,1103.00,1103.25,625,192,817.00
10/10/2005,11:05,1103.00,1103.25,1103.00,1103.00,113,129,242.00
10/10/2005,11:06,1103.00,1103.75,1103.00,1103.50,513,551,1064.00
10/10/2005,11:07,1103.50,1103.75,1103.00,1103.25,416,676,1092.00
10/10/2005,11:08,1103.25,1103.50,1103.00,1103.25,517,545,1062.00
10/10/2005,11:09,1103.25,1104.50,1103.25,1103.75,2143,434,2577.00
10/10/2005,11:10,1104.00,1104.50,1103.75,1104.25,931,366,1297.00
10/10/2005,11:11,1104.00,1104.25,1103.75,1104.00,238,444,682.00
10/10/2005,11:12,1104.00,1104.00,1103.50,1103.50,77,401,478.00
10/10/2005,11:13,1103.50,1104.00,1103.50,1104.00,345,109,454.00
10/10/2005,11:14,1104.00,1104.25,1103.50,1103.75,267,674,941.00
10/10/2005,11:15,1103.50,1103.75,1103.50,1103.50,92,120,212.00
10/10/2005,11:16,1103.50,1103.50,1103.00,1103.50,393,517,910.00
10/10/2005,11:17,1103.50,1103.75,1103.25,1103.75,198,145,343.00
10/10/2005,11:18,1103.50,1103.50,1103.25,1103.25,5,256,261.00
10/10/2005,11:19,1103.50,1103.50,1103.25,1103.25,8,24,32.00
10/10/2005,11:20,1103.25,1103.50,1103.00,1103.25,65,147,212.00
10/10/2005,11:21,1103.25,1103.75,1103.25,1103.75,240,75,315.00
10/10/2005,11:22,1103.75,1103.75,1103.25,1103.75,220,132,352.00
10/10/2005,11:23,1103.75,1104.50,1103.50,1104.25,1642,582,2224.00
10/10/2005,11:24,1104.00,1104.50,1104.00,1104.50,1915,286,2201.00
10/10/2005,11:25,1104.25,1104.75,1104.25,1104.50,558,226,784.00
10/10/2005,11:26,1104.50,1104.50,1103.50,1103.75,248,731,979.00
10/10/2005,11:27,1103.75,1103.75,1103.25,1103.25,361,684,1045.00
10/10/2005,11:28,1103.25,1103.50,1103.25,1103.25,17,407,424.00
10/10/2005,11:29,1103.25,1103.50,1103.00,1103.50,80,502,582.00
10/10/2005,11:30,1103.25,1103.75,1103.25,1103.75,420,15,435.00
10/10/2005,11:31,1103.75,1104.25,1103.75,1104.00,205,155,360.00
10/10/2005,11:32,1103.75,1103.75,1103.50,1103.50,21,275,296.00
10/10/2005,11:33,1103.75,1104.00,1103.50,1103.75,149,194,343.00
10/10/2005,11:34,1103.50,1103.75,1103.25,1103.25,15,102,117.00
10/10/2005,11:35,1103.50,1103.75,1103.25,1103.75,222,228,450.00
10/10/2005,11:36,1103.75,1103.75,1103.00,1103.50,52,346,398.00
10/10/2005,11:37,1103.50,1103.75,1103.50,1103.75,71,21,92.00
10/10/2005,11:38,1103.75,1104.25,1103.50,1104.25,468,308,776.00
10/10/2005,11:39,1104.25,1104.25,1103.75,1104.00,24,261,285.00
10/10/2005,11:40,1104.00,1104.25,1103.75,1104.25,233,304,537.00
10/10/2005,11:41,1104.25,1104.25,1103.75,1104.00,54,58,112.00
10/10/2005,11:42,1104.00,1104.50,1104.00,1104.25,559,109,668.00
10/10/2005,11:43,1104.50,1104.50,1104.25,1104.25,151,131,282.00
10/10/2005,11:44,1104.25,1104.50,1104.00,1104.25,19,370,389.00
10/10/2005,11:45,1104.00,1104.25,1104.00,1104.25,26,29,55.00
10/10/2005,11:46,1104.00,1104.50,1103.75,1104.50,730,311,1041.00
10/10/2005,11:47,1104.50,1104.75,1104.00,1104.25,1279,604,1883.00
10/10/2005,11:48,1104.25,1104.25,1103.75,1103.75,182,298,480.00
10/10/2005,11:49,1103.75,1104.75,1103.75,1104.25,776,114,890.00
10/10/2005,11:50,1104.50,1104.50,1104.25,1104.50,103,5,108.00
10/10/2005,11:51,1104.50,1106.50,1104.50,1106.00,7029,2218,9247.00
10/10/2005,11:52,1106.00,1107.00,1106.00,1106.75,2678,1866,4544.00
10/10/2005,11:53,1106.50,1107.00,1106.25,1107.00,2283,839,3122.00
10/10/2005,11:54,1107.00,1107.75,1106.75,1107.00,2298,1752,4050.00
10/10/2005,11:55,1107.00,1107.25,1106.25,1106.50,1020,1956,2976.00
10/10/2005,11:56,1106.50,1106.75,1106.25,1106.25,161,397,558.00
10/10/2005,11:57,1106.50,1106.50,1106.00,1106.00,353,718,1071.00
10/10/2005,11:58,1106.00,1106.25,1105.75,1106.00,626,878,1504.00
10/10/2005,11:59,1106.00,1106.25,1106.00,1106.00,301,27,328.00
10/10/2005,12:00,1106.25,1106.25,1106.00,1106.00,285,451,736.00
10/10/2005,12:01,1106.00,1106.25,1105.75,1105.75,113,747,860.00
10/10/2005,12:02,1105.75,1106.00,1105.75,1106.00,25,1288,1313.00
10/10/2005,12:03,1106.00,1106.00,1105.50,1105.50,62,379,441.00
10/10/2005,12:04,1105.50,1105.75,1105.50,1105.50,20,55,75.00
10/10/2005,12:05,1105.50,1105.75,1105.25,1105.25,38,940,978.00
10/10/2005,12:06,1105.25,1105.50,1105.00,1105.00,64,456,520.00
10/10/2005,12:07,1105.00,1105.50,1105.00,1105.50,524,457,981.00
10/10/2005,12:08,1105.50,1105.50,1104.75,1105.00,98,564,662.00
10/10/2005,12:09,1104.75,1105.25,1104.75,1105.25,93,74,167.00
10/10/2005,12:10,1105.25,1105.25,1104.75,1105.25,109,363,472.00
10/10/2005,12:11,1105.25,1105.75,1105.00,1105.50,478,211,689.00
10/10/2005,12:12,1105.25,1105.75,1104.75,1104.75,250,1213,1463.00
10/10/2005,12:13,1104.75,1105.25,1104.75,1104.75,318,180,498.00
10/10/2005,12:14,1105.00,1105.00,1104.75,1105.00,62,12,74.00
10/10/2005,12:15,1104.75,1105.25,1104.75,1105.00,282,229,511.00
10/10/2005,12:16,1105.00,1105.25,1104.50,1104.75,379,529,908.00
10/10/2005,12:17,1104.75,1105.25,1104.75,1105.00,123,298,421.00
10/10/2005,12:18,1104.75,1105.25,1104.75,1105.25,173,13,186.00
10/10/2005,12:19,1105.25,1106.25,1105.25,1105.75,2099,448,2547.00
10/10/2005,12:20,1105.75,1106.00,1105.00,1105.25,164,713,877.00
10/10/2005,12:21,1105.50,1105.50,1104.75,1105.00,139,936,1075.00
10/10/2005,12:22,1104.75,1105.00,1104.25,1104.50,364,1316,1680.00
10/10/2005,12:23,1104.50,1104.75,1104.25,1104.75,169,136,305.00
10/10/2005,12:24,1104.50,1105.00,1104.50,1104.75,243,159,402.00
10/10/2005,12:25,1104.75,1105.00,1104.50,1104.75,177,428,605.00
10/10/2005,12:26,1104.75,1105.25,1104.75,1105.25,571,165,736.00
10/10/2005,12:27,1105.25,1105.50,1104.75,1105.00,104,302,406.00
10/10/2005,12:28,1105.00,1105.25,1104.75,1104.75,93,74,167.00
10/10/2005,12:29,1105.00,1105.25,1104.75,1104.75,252,97,349.00
10/10/2005,12:30,1105.00,1105.00,1104.75,1104.75,8,172,180.00
10/10/2005,12:31,1104.75,1105.00,1104.75,1104.75,32,19,51.00
10/10/2005,12:32,1105.00,1105.25,1104.50,1105.00,211,199,410.00
10/10/2005,12:33,1105.25,1105.75,1105.00,1105.75,651,258,909.00
10/10/2005,12:34,1105.75,1105.75,1105.50,1105.50,381,55,436.00
10/10/2005,12:35,1105.50,1106.25,1105.50,1106.00,1294,644,1938.00
10/10/2005,12:36,1106.00,1106.25,1105.75,1106.00,267,119,386.00
10/10/2005,12:37,1105.75,1106.00,1105.50,1105.75,111,261,372.00
10/10/2005,12:38,1105.75,1106.00,1105.50,1105.50,325,248,573.00
10/10/2005,12:39,1105.50,1105.75,1104.75,1105.00,209,822,1031.00
10/10/2005,12:40,1105.25,1105.25,1105.00,1105.00,246,52,298.00
10/10/2005,12:41,1105.00,1105.25,1104.75,1105.25,364,221,585.00
10/10/2005,12:42,1105.25,1105.50,1104.75,1105.25,96,212,308.00
10/10/2005,12:43,1104.75,1105.00,1104.25,1104.50,469,874,1343.00
10/10/2005,12:44,1104.50,1104.75,1104.50,1104.50,15,266,281.00
10/10/2005,12:45,1104.50,1104.75,1104.50,1104.50,14,270,284.00
10/10/2005,12:46,1104.25,1104.50,1104.00,1104.25,357,1171,1528.00
10/10/2005,12:47,1104.25,1104.50,1104.00,1104.25,361,312,673.00
10/10/2005,12:48,1104.00,1104.50,1103.25,1103.50,762,2966,3728.00
10/10/2005,12:49,1103.25,1103.50,1103.00,1103.50,671,774,1445.00
10/10/2005,12:50,1103.50,1103.75,1103.25,1103.75,809,68,877.00
10/10/2005,12:51,1103.50,1103.75,1103.25,1103.50,227,402,629.00
10/10/2005,12:52,1103.25,1103.50,1102.75,1103.00,864,2276,3140.00
10/10/2005,12:53,1103.00,1103.25,1102.75,1103.00,132,748,880.00
10/10/2005,12:54,1102.75,1103.25,1102.75,1103.00,368,198,566.00
10/10/2005,12:55,1103.00,1103.25,1103.00,1103.00,175,279,454.00
10/10/2005,12:56,1103.25,1103.50,1103.25,1103.25,680,30,710.00
10/10/2005,12:57,1103.25,1103.50,1103.00,1103.00,127,252,379.00
10/10/2005,12:58,1103.25,1103.50,1103.00,1103.25,225,144,369.00
10/10/2005,12:59,1103.00,1103.25,1102.75,1103.25,306,791,1097.00
10/10/2005,13:00,1103.00,1103.25,1102.75,1103.00,623,362,985.00
10/10/2005,13:01,1103.25,1103.50,1103.00,1103.00,124,72,196.00
10/10/2005,13:02,1103.25,1103.25,1102.25,1102.25,212,2177,2389.00
10/10/2005,13:03,1102.25,1103.00,1102.25,1102.75,596,558,1154.00
10/10/2005,13:04,1103.00,1103.00,1102.50,1102.75,71,216,287.00
10/10/2005,13:05,1102.50,1102.75,1102.50,1102.75,29,11,40.00
10/10/2005,13:06,1102.75,1103.25,1102.75,1103.25,813,63,876.00
10/10/2005,13:07,1103.25,1103.25,1102.75,1102.75,279,1135,1414.00
10/10/2005,13:08,1102.75,1102.75,1102.25,1102.25,73,661,734.00
10/10/2005,13:09,1102.25,1102.25,1101.75,1102.00,381,1767,2148.00
10/10/2005,13:10,1102.00,1102.25,1101.25,1101.75,957,2482,3439.00
10/10/2005,13:11,1101.75,1102.00,1101.50,1101.75,515,130,645.00
10/10/2005,13:12,1102.00,1102.25,1101.75,1102.25,1004,32,1036.00
10/10/2005,13:13,1102.25,1102.25,1102.00,1102.25,529,371,900.00
10/10/2005,13:14,1102.00,1102.25,1101.75,1101.75,336,358,694.00
10/10/2005,13:15,1101.75,1101.75,1101.50,1101.75,158,525,683.00
10/10/2005,13:16,1101.75,1102.00,1101.50,1101.75,787,924,1711.00
10/10/2005,13:17,1101.50,1101.75,1101.25,1101.75,418,1029,1447.00
10/10/2005,13:18,1101.50,1101.50,1101.25,1101.25,262,606,868.00
10/10/2005,13:19,1101.25,1101.75,1101.00,1101.25,517,1243,1760.00
10/10/2005,13:20,1101.25,1101.25,1100.00,1100.25,877,3794,4671.00
10/10/2005,13:21,1100.50,1100.75,1100.00,1100.25,741,1416,2157.00
10/10/2005,13:22,1100.25,1100.75,1100.00,1100.50,929,176,1105.00
10/10/2005,13:23,1100.75,1100.75,1099.75,1100.25,572,2171,2743.00
10/10/2005,13:24,1100.00,1100.25,1098.75,1099.25,3272,5210,8482.00
10/10/2005,13:25,1099.25,1099.50,1098.75,1098.75,1333,2540,3873.00
10/10/2005,13:26,1098.75,1099.00,1098.00,1098.50,1963,3645,5608.00
10/10/2005,13:27,1098.75,1099.00,1098.50,1098.75,1844,766,2610.00
10/10/2005,13:28,1099.25,1100.00,1099.00,1100.00,2014,657,2671.00
10/10/2005,13:29,1100.00,1100.00,1099.25,1099.75,1404,1251,2655.00
10/10/2005,13:30,1099.50,1099.75,1099.25,1099.50,376,601,977.00
10/10/2005,13:31,1099.50,1100.25,1099.50,1100.25,1807,389,2196.00
10/10/2005,13:32,1100.00,1100.25,1099.75,1099.75,537,750,1287.00
10/10/2005,13:33,1099.75,1100.50,1099.75,1100.25,1578,436,2014.00
10/10/2005,13:34,1100.25,1100.50,1099.75,1100.25,876,574,1450.00
10/10/2005,13:35,1100.50,1100.50,1100.00,1100.25,1192,343,1535.00
10/10/2005,13:36,1100.25,1100.25,1100.00,1100.00,59,47,106.00
10/10/2005,13:37,1100.00,1100.25,1099.50,1099.75,226,1845,2071.00
10/10/2005,13:38,1099.75,1100.00,1099.50,1100.00,969,165,1134.00
10/10/2005,13:39,1100.00,1100.00,1099.75,1099.75,100,432,532.00
10/10/2005,13:40,1099.50,1099.75,1098.75,1099.00,435,3284,3719.00
10/10/2005,13:41,1099.00,1099.25,1098.00,1098.00,1886,4110,5996.00
10/10/2005,13:42,1098.25,1098.75,1098.00,1098.25,1164,890,2054.00
10/10/2005,13:43,1098.50,1099.50,1098.25,1099.50,1758,521,2279.00
10/10/2005,13:44,1099.50,1099.50,1099.00,1099.00,352,381,733.00
10/10/2005,13:45,1099.00,1099.25,1098.75,1099.25,696,713,1409.00
10/10/2005,13:46,1099.50,1099.50,1098.50,1098.75,638,1036,1674.00
10/10/2005,13:47,1098.50,1099.00,1097.75,1098.50,2416,2900,5316.00
10/10/2005,13:48,1098.75,1099.25,1098.25,1099.25,750,268,1018.00
10/10/2005,13:49,1099.00,1099.25,1098.50,1098.50,203,722,925.00
10/10/2005,13:50,1098.75,1098.75,1097.25,1097.50,1533,3277,4810.00
10/10/2005,13:51,1097.50,1098.00,1097.00,1097.25,1627,3555,5182.00
10/10/2005,13:52,1097.50,1097.75,1097.25,1097.75,1462,388,1850.00
10/10/2005,13:53,1097.75,1099.50,1097.75,1099.50,3824,1001,4825.00
10/10/2005,13:54,1099.50,1099.75,1099.25,1099.75,978,1251,2229.00
10/10/2005,13:55,1099.50,1101.25,1099.50,1100.50,6683,2995,9678.00
10/10/2005,13:56,1100.50,1100.75,1100.25,1100.50,627,492,1119.00
10/10/2005,13:57,1100.50,1100.75,1100.00,1100.50,1648,1632,3280.00
10/10/2005,13:58,1100.50,1100.75,1100.00,1100.25,563,924,1487.00
10/10/2005,13:59,1100.25,1100.25,1099.75,1100.00,525,1084,1609.00
10/10/2005,14:00,1100.00,1100.00,1099.00,1099.50,915,1634,2549.00
10/10/2005,14:01,1099.50,1099.75,1099.00,1099.50,541,664,1205.00
10/10/2005,14:02,1099.50,1100.25,1099.50,1099.75,886,498,1384.00
10/10/2005,14:03,1099.75,1100.25,1099.50,1099.50,733,559,1292.00
10/10/2005,14:04,1099.75,1100.00,1099.25,1099.75,260,868,1128.00
10/10/2005,14:05,1099.75,1099.75,1099.25,1099.75,588,382,970.00
10/10/2005,14:06,1099.50,1099.75,1099.25,1099.25,161,1075,1236.00
10/10/2005,14:07,1099.50,1100.00,1099.00,1099.75,557,464,1021.00
10/10/2005,14:08,1099.75,1101.25,1099.75,1100.75,3645,1698,5343.00
10/10/2005,14:09,1100.50,1100.75,1100.50,1100.50,201,47,248.00
10/10/2005,14:10,1100.50,1100.75,1100.25,1100.25,38,615,653.00
10/10/2005,14:11,1100.25,1100.50,1100.00,1100.50,575,281,856.00
10/10/2005,14:12,1100.50,1100.50,1100.00,1100.00,10,502,512.00
10/10/2005,14:13,1100.00,1100.50,1099.50,1099.75,211,1473,1684.00
10/10/2005,14:14,1099.50,1099.75,1099.00,1099.50,725,1072,1797.00
10/10/2005,14:15,1099.50,1099.75,1099.00,1099.25,372,470,842.00
10/10/2005,14:16,1099.25,1099.75,1099.00,1099.50,476,610,1086.00
10/10/2005,14:17,1099.50,1099.50,1098.75,1099.00,574,993,1567.00
10/10/2005,14:18,1099.25,1100.00,1099.00,1100.00,1364,267,1631.00
10/10/2005,14:19,1099.75,1100.00,1099.50,1099.50,4,160,164.00
10/10/2005,14:20,1099.50,1100.00,1099.50,1099.75,219,102,321.00
10/10/2005,14:21,1099.75,1100.50,1099.75,1100.25,1205,838,2043.00
10/10/2005,14:22,1100.25,1100.50,1100.00,1100.25,277,454,731.00
10/10/2005,14:23,1100.00,1100.25,1100.00,1100.00,42,344,386.00
10/10/2005,14:24,1100.00,1100.25,1099.75,1100.25,399,120,519.00
10/10/2005,14:25,1100.25,1100.75,1100.00,1100.75,1493,79,1572.00
10/10/2005,14:26,1100.75,1101.00,1099.50,1099.75,658,1788,2446.00
10/10/2005,14:27,1099.75,1100.00,1099.50,1099.75,374,440,814.00
10/10/2005,14:28,1099.75,1100.00,1099.50,1099.75,65,44,109.00
10/10/2005,14:29,1099.75,1100.25,1099.75,1100.00,465,68,533.00
10/10/2005,14:30,1100.00,1100.25,1099.25,1099.50,454,1131,1585.00
10/10/2005,14:31,1099.50,1099.50,1098.75,1099.00,457,1779,2236.00
10/10/2005,14:32,1099.00,1099.00,1098.00,1098.75,1083,3702,4785.00
10/10/2005,14:33,1098.50,1099.00,1098.25,1098.75,1059,1050,2109.00
10/10/2005,14:34,1098.75,1099.50,1098.50,1099.50,2231,224,2455.00
10/10/2005,14:35,1099.50,1099.75,1099.25,1099.25,362,202,564.00
10/10/2005,14:36,1099.25,1099.25,1099.00,1099.00,26,458,484.00
10/10/2005,14:37,1099.25,1100.00,1099.00,1099.75,1713,151,1864.00
10/10/2005,14:38,1099.75,1100.50,1099.50,1100.25,1475,460,1935.00
10/10/2005,14:39,1100.50,1101.50,1100.25,1101.25,3842,1160,5002.00
10/10/2005,14:40,1101.25,1102.00,1100.75,1101.50,2548,1712,4260.00
10/10/2005,14:41,1101.50,1101.75,1100.50,1100.75,785,2372,3157.00
10/10/2005,14:42,1100.75,1101.00,1100.00,1100.25,1352,1017,2369.00
10/10/2005,14:43,1100.25,1100.50,1099.75,1100.25,574,648,1222.00
10/10/2005,14:44,1100.25,1100.25,1099.00,1099.25,434,2125,2559.00
10/10/2005,14:45,1099.00,1100.00,1099.00,1099.75,575,366,941.00
10/10/2005,14:46,1099.75,1100.50,1099.50,1100.25,992,571,1563.00
10/10/2005,14:47,1100.25,1100.50,1099.75,1099.75,714,1234,1948.00
10/10/2005,14:48,1099.75,1100.00,1099.50,1099.75,439,413,852.00
10/10/2005,14:49,1100.00,1100.25,1099.75,1099.75,313,547,860.00
10/10/2005,14:50,1100.00,1100.00,1099.25,1099.25,277,1041,1318.00
10/10/2005,14:51,1099.25,1099.50,1099.00,1099.00,211,1964,2175.00
10/10/2005,14:52,1099.00,1099.75,1099.00,1099.75,925,274,1199.00
10/10/2005,14:53,1099.75,1100.00,1099.25,1099.50,322,451,773.00
10/10/2005,14:54,1099.75,1100.25,1099.50,1099.75,887,533,1420.00
10/10/2005,14:55,1099.75,1100.00,1099.50,1099.75,806,309,1115.00
10/10/2005,14:56,1099.75,1099.75,1099.25,1099.25,339,530,869.00
10/10/2005,14:57,1099.25,1099.50,1099.00,1099.00,1075,1258,2333.00
10/10/2005,14:58,1099.25,1099.25,1098.75,1098.75,1079,2588,3667.00
10/10/2005,14:59,1099.00,1099.25,1098.75,1099.00,2228,2110,4338.00
10/10/2005,15:00,1099.00,1099.25,1098.50,1098.75,1575,2880,4455.00
10/10/2005,15:01,1098.75,1098.75,1098.25,1098.25,3622,3051,6673.00
10/10/2005,15:02,1098.50,1098.75,1098.25,1098.25,1573,3357,4930.00
10/10/2005,15:03,1098.50,1098.50,1098.00,1098.25,862,1099,1961.00
10/10/2005,15:04,1098.25,1098.25,1097.75,1098.00,252,1415,1667.00
10/10/2005,15:05,1098.00,1098.00,1096.75,1097.50,2639,6344,8983.00
10/10/2005,15:06,1097.25,1097.75,1097.00,1097.50,2085,2219,4304.00
10/10/2005,15:07,1097.50,1097.50,1096.75,1097.00,955,1709,2664.00
10/10/2005,15:08,1097.00,1097.00,1096.50,1097.00,1283,1741,3024.00
10/10/2005,15:09,1097.00,1097.25,1096.75,1097.25,644,274,918.00
10/10/2005,15:10,1097.25,1097.50,1097.00,1097.25,1654,520,2174.00
10/10/2005,15:11,1097.25,1097.75,1097.00,1097.50,1503,949,2452.00
10/10/2005,15:12,1097.25,1097.50,1097.00,1097.25,294,730,1024.00
10/10/2005,15:13,1097.25,1097.50,1097.00,1097.25,935,482,1417.00
10/10/2005,15:14,1097.00,1097.25,1096.50,1096.75,1319,2109,3428.00
10/10/2005,15:15,1097.00,1097.50,1096.75,1097.25,3615,2164,5779.00
10/10/2005,15:16,1097.25,1097.25,1097.00,1097.25,100,67,167.00
10/10/2005,15:31,1097.25,1097.50,1097.00,1097.25,450,99,549.00
10/10/2005,15:32,1097.50,1097.75,1097.25,1097.50,264,157,421.00
10/10/2005,15:33,1097.75,1098.00,1097.50,1097.50,99,199,298.00
10/10/2005,15:34,1097.75,1097.75,1097.50,1097.75,23,3,26.00
10/10/2005,15:35,1097.75,1097.75,1097.50,1097.75,4,52,56.00
10/10/2005,15:36,1097.75,1097.75,1097.50,1097.50,18,138,156.00
10/10/2005,15:37,1097.50,1097.75,1097.50,1097.75,63,42,105.00
10/10/2005,15:38,1097.75,1098.00,1097.75,1097.75,222,88,310.00
10/10/2005,15:39,1097.75,1097.75,1097.50,1097.75,1,82,83.00
10/10/2005,15:40,1097.75,1097.75,1097.75,1097.75,95,0,95.00
10/10/2005,15:41,1097.75,1097.75,1097.75,1097.75,27,0,27.00
10/10/2005,15:42,1098.00,1098.00,1097.75,1097.75,6,5,11.00
10/10/2005,15:43,1097.75,1097.75,1097.75,1097.75,0,24,24.00
10/10/2005,15:44,1097.75,1097.75,1097.50,1097.75,35,193,228.00
10/10/2005,15:45,1097.75,1097.75,1097.75,1097.75,255,0,255.00
10/10/2005,15:46,1097.75,1097.75,1097.75,1097.75,1,0,1.00
10/10/2005,15:47,1097.50,1097.50,1097.50,1097.50,0,59,59.00
10/10/2005,15:48,1097.75,1097.75,1097.50,1097.50,1,45,46.00
10/10/2005,15:49,1097.75,1097.75,1097.75,1097.75,1,0,1.00
10/10/2005,15:50,1097.75,1097.75,1097.75,1097.75,1,0,1.00
10/10/2005,15:51,1097.50,1097.50,1097.50,1097.50,0,2,2.00
10/10/2005,15:52,1097.75,1097.75,1097.75,1097.75,1,0,1.00
10/10/2005,15:53,1097.50,1097.50,1097.50,1097.50,0,17,17.00
10/10/2005,15:54,1097.50,1097.50,1097.50,1097.50,0,44,44.00
10/10/2005,15:55,1097.25,1097.25,1097.25,1097.25,0,112,112.00
10/10/2005,15:56,1097.25,1097.25,1097.25,1097.25,0,16,16.00
10/10/2005,15:57,1097.25,1097.50,1097.25,1097.50,52,1,53.00
10/10/2005,15:58,1097.50,1097.50,1097.25,1097.25,1,1,2.00
10/10/2005,15:59,1097.50,1097.50,1097.50,1097.50,1,0,1.00
10/10/2005,16:00,1097.50,1097.50,1097.50,1097.50,3,0,3.00
10/10/2005,17:01,1097.75,1097.75,1097.75,1097.75,146,0,146.00
10/10/2005,17:02,1097.75,1097.75,1097.75,1097.75,57,0,57.00
10/10/2005,17:03,1097.75,1098.00,1097.75,1098.00,26,0,26.00
10/10/2005,17:04,1098.00,1098.00,1098.00,1098.00,4,0,4.00
10/10/2005,17:05,1098.00,1098.00,1097.75,1097.75,1,30,31.00
10/10/2005,17:07,1098.00,1098.00,1098.00,1098.00,10,0,10.00
10/10/2005,17:08,1098.00,1098.00,1098.00,1098.00,4,0,4.00
10/10/2005,17:09,1097.75,1097.75,1097.75,1097.75,0,127,127.00
10/10/2005,17:10,1098.00,1098.00,1097.25,1097.25,41,442,483.00
10/10/2005,17:11,1097.25,1097.50,1097.25,1097.50,6,35,41.00
10/10/2005,17:13,1097.50,1097.50,1097.50,1097.50,60,0,60.00
10/10/2005,17:14,1097.50,1097.75,1097.50,1097.75,15,0,15.00
10/10/2005,17:15,1097.75,1097.75,1097.50,1097.50,10,10,20.00
10/10/2005,17:16,1097.75,1097.75,1097.75,1097.75,1,0,1.00
10/10/2005,17:17,1097.75,1097.75,1097.75,1097.75,1,0,1.00
10/10/2005,17:19,1097.75,1097.75,1097.75,1097.75,2,0,2.00
10/10/2005,17:20,1097.50,1097.50,1097.50,1097.50,0,1,1.00
10/10/2005,17:25,1097.75,1097.75,1097.75,1097.75,55,0,55.00
10/10/2005,17:26,1097.50,1097.75,1097.50,1097.75,2,3,5.00
10/10/2005,17:27,1097.75,1097.75,1097.75,1097.75,1,0,1.00
10/10/2005,17:28,1097.75,1097.75,1097.75,1097.75,15,0,15.00
10/10/2005,17:29,1097.75,1097.75,1097.75,1097.75,16,0,16.00
10/10/2005,17:30,1097.75,1098.00,1097.75,1098.00,2,0,2.00
10/10/2005,17:32,1098.00,1098.00,1098.00,1098.00,1,0,1.00
10/10/2005,17:33,1097.75,1097.75,1097.50,1097.75,1,32,33.00
10/10/2005,17:35,1097.75,1097.75,1097.75,1097.75,7,0,7.00
10/10/2005,17:36,1097.75,1097.75,1097.50,1097.50,1,25,26.00
10/10/2005,17:37,1097.50,1097.75,1097.50,1097.50,1,56,57.00
10/10/2005,17:38,1097.50,1097.50,1097.50,1097.50,0,11,11.00
10/10/2005,17:47,1097.75,1097.75,1097.75,1097.75,1,0,1.00
10/10/2005,17:52,1097.50,1097.50,1097.50,1097.50,0,1,1.00
10/10/2005,18:00,1097.75,1097.75,1097.75,1097.75,4,0,4.00
10/10/2005,18:01,1097.75,1097.75,1097.75,1097.75,12,0,12.00
10/10/2005,18:02,1097.75,1097.75,1097.75,1097.75,32,0,32.00
10/10/2005,18:03,1097.75,1097.75,1097.75,1097.75,43,0,43.00
10/10/2005,18:05,1097.50,1097.75,1097.50,1097.75,6,10,16.00
10/10/2005,18:07,1098.00,1098.00,1098.00,1098.00,12,0,12.00
10/10/2005,18:08,1097.75,1097.75,1097.75,1097.75,0,10,10.00
10/10/2005,18:10,1097.75,1097.75,1097.75,1097.75,0,1,1.00
10/10/2005,18:11,1097.75,1097.75,1097.75,1097.75,0,1,1.00
10/10/2005,18:13,1097.75,1097.75,1097.75,1097.75,0,1,1.00
10/10/2005,18:14,1097.50,1097.50,1097.50,1097.50,0,1,1.00
10/10/2005,18:16,1097.50,1097.50,1097.50,1097.50,0,201,201.00
10/10/2005,18:17,1097.50,1097.50,1097.25,1097.25,0,106,106.00
10/10/2005,18:18,1097.25,1097.25,1097.25,1097.25,0,25,25.00
10/10/2005,18:21,1097.50,1097.50,1097.50,1097.50,1,0,1.00
10/10/2005,18:22,1097.25,1097.25,1097.25,1097.25,0,1,1.00
10/10/2005,18:23,1097.25,1097.25,1097.25,1097.25,0,1,1.00
10/10/2005,18:25,1097.25,1097.25,1097.25,1097.25,0,1,1.00
10/10/2005,18:27,1097.25,1097.25,1097.25,1097.25,0,2,2.00
10/10/2005,18:28,1097.25,1097.25,1097.25,1097.25,0,25,25.00
10/10/2005,18:36,1097.25,1097.25,1097.25,1097.25,0,2,2.00
10/10/2005,18:37,1097.25,1097.25,1097.25,1097.25,0,1,1.00
10/10/2005,18:38,1097.50,1097.50,1097.50,1097.50,1,0,1.00
10/10/2005,18:39,1097.25,1097.25,1097.25,1097.25,0,1,1.00
10/10/2005,18:40,1097.25,1097.25,1097.25,1097.25,0,7,7.00
10/10/2005,18:43,1097.25,1097.25,1097.25,1097.25,0,1,1.00
10/10/2005,18:50,1097.25,1097.50,1097.25,1097.50,11,140,151.00
10/10/2005,18:51,1097.25,1097.25,1097.25,1097.25,0,2,2.00
10/10/2005,18:52,1097.25,1097.25,1097.00,1097.00,0,7,7.00
10/10/2005,18:54,1097.25,1097.25,1097.00,1097.25,10,1,11.00
10/10/2005,18:55,1097.25,1097.25,1097.25,1097.25,9,0,9.00
10/10/2005,18:56,1097.25,1097.25,1097.25,1097.25,3,0,3.00
10/10/2005,18:57,1097.25,1097.25,1097.25,1097.25,1,0,1.00
10/10/2005,19:01,1097.25,1097.25,1097.25,1097.25,1,0,1.00
10/10/2005,19:02,1097.25,1097.25,1097.25,1097.25,10,0,10.00
10/10/2005,19:03,1097.25,1097.25,1097.25,1097.25,5,0,5.00
10/10/2005,19:04,1097.25,1097.50,1097.25,1097.50,6,0,6.00
10/10/2005,19:05,1097.25,1097.25,1097.25,1097.25,0,15,15.00
10/10/2005,19:07,1097.25,1097.25,1097.25,1097.25,0,90,90.00
10/10/2005,19:08,1097.25,1097.25,1097.25,1097.25,0,37,37.00
10/10/2005,19:09,1097.25,1097.25,1097.25,1097.25,0,3,3.00
10/10/2005,19:11,1097.50,1097.50,1097.50,1097.50,5,0,5.00
10/10/2005,19:13,1097.50,1097.50,1097.50,1097.50,4,0,4.00
10/10/2005,19:14,1097.50,1097.50,1097.50,1097.50,1,0,1.00
10/10/2005,19:15,1097.25,1097.50,1097.25,1097.50,1,2,3.00
10/10/2005,19:17,1097.25,1097.25,1097.25,1097.25,0,15,15.00
10/10/2005,19:18,1097.25,1097.25,1097.25,1097.25,0,11,11.00
10/10/2005,19:19,1097.50,1097.50,1097.50,1097.50,6,0,6.00
10/10/2005,19:22,1097.50,1097.50,1097.50,1097.50,4,0,4.00
10/10/2005,19:24,1097.25,1097.25,1097.25,1097.25,0,2,2.00
10/10/2005,19:26,1097.25,1097.25,1097.25,1097.25,0,5,5.00
10/10/2005,19:27,1097.25,1097.25,1097.25,1097.25,0,15,15.00
10/10/2005,19:30,1097.50,1097.50,1097.25,1097.50,3,5,8.00
10/10/2005,19:31,1097.50,1097.50,1097.50,1097.50,1,0,1.00
10/10/2005,19:32,1097.50,1097.50,1097.50,1097.50,1,0,1.00
10/10/2005,19:34,1097.50,1097.50,1097.50,1097.50,81,0,81.00
10/10/2005,19:35,1097.50,1097.50,1097.50,1097.50,1,0,1.00
10/10/2005,19:36,1097.50,1097.50,1097.50,1097.50,39,0,39.00
10/10/2005,19:37,1097.50,1097.50,1097.50,1097.50,51,0,51.00
10/10/2005,19:40,1097.50,1097.50,1097.25,1097.25,1,1,2.00
10/10/2005,19:47,1097.25,1097.25,1097.25,1097.25,0,19,19.00
10/10/2005,19:48,1097.25,1097.25,1097.25,1097.25,0,118,118.00
10/10/2005,19:49,1097.25,1097.25,1097.25,1097.25,0,16,16.00
10/10/2005,19:50,1097.25,1097.25,1097.25,1097.25,0,5,5.00
10/10/2005,19:51,1097.25,1097.25,1097.25,1097.25,0,1,1.00
10/10/2005,19:53,1097.25,1097.25,1097.25,1097.25,0,78,78.00
10/10/2005,19:54,1097.25,1097.25,1097.25,1097.25,0,2,2.00
10/10/2005,19:56,1097.25,1097.25,1097.25,1097.25,0,1,1.00
10/10/2005,19:57,1097.25,1097.25,1097.25,1097.25,0,1,1.00
10/10/2005,19:59,1097.25,1097.25,1097.25,1097.25,0,2,2.00
10/10/2005,20:00,1097.25,1097.25,1097.25,1097.25,0,1,1.00
10/10/2005,20:05,1097.25,1097.25,1097.25,1097.25,0,1,1.00
10/10/2005,20:07,1097.25,1097.25,1097.25,1097.25,0,7,7.00
10/10/2005,20:09,1097.50,1097.50,1097.50,1097.50,3,0,3.00
10/10/2005,20:10,1097.50,1097.50,1097.50,1097.50,1,0,1.00
10/10/2005,20:11,1097.25,1097.25,1097.25,1097.25,0,47,47.00
10/10/2005,20:12,1097.25,1097.25,1097.25,1097.25,0,22,22.00
10/10/2005,20:13,1097.25,1097.25,1097.25,1097.25,0,14,14.00
10/10/2005,20:14,1097.00,1097.25,1097.00,1097.25,1,2,3.00
10/10/2005,20:15,1097.25,1097.25,1097.25,1097.25,21,0,21.00
10/10/2005,20:16,1097.25,1097.25,1097.25,1097.25,37,0,37.00
10/10/2005,20:17,1097.25,1097.25,1097.00,1097.25,11,1,12.00
10/10/2005,20:18,1097.25,1097.25,1097.25,1097.25,4,0,4.00
10/10/2005,20:19,1097.25,1097.25,1097.00,1097.00,13,4,17.00
10/10/2005,20:20,1097.00,1097.00,1097.00,1097.00,0,2,2.00
10/10/2005,20:21,1097.25,1097.25,1097.25,1097.25,55,0,55.00
10/10/2005,20:22,1097.25,1097.50,1097.25,1097.25,10,22,32.00
10/10/2005,20:23,1097.25,1097.25,1097.25,1097.25,0,1,1.00
10/10/2005,20:24,1097.25,1097.25,1097.25,1097.25,0,28,28.00
10/10/2005,20:27,1097.25,1097.25,1097.25,1097.25,0,6,6.00
10/10/2005,20:29,1097.00,1097.00,1097.00,1097.00,0,244,244.00
10/10/2005,20:30,1097.25,1097.25,1097.25,1097.25,1,0,1.00
10/10/2005,20:31,1097.25,1097.25,1097.25,1097.25,5,0,5.00
10/10/2005,20:34,1097.00,1097.00,1097.00,1097.00,0,1,1.00
10/10/2005,20:37,1097.00,1097.00,1097.00,1097.00,0,38,38.00
10/10/2005,20:38,1097.25,1097.25,1097.25,1097.25,10,0,10.00
10/10/2005,20:39,1097.25,1097.25,1097.25,1097.25,1,0,1.00
10/10/2005,20:41,1097.25,1097.25,1097.25,1097.25,1,0,1.00
10/10/2005,20:43,1097.25,1097.25,1097.25,1097.25,13,0,13.00
10/10/2005,20:44,1097.25,1097.25,1097.25,1097.25,5,0,5.00
10/10/2005,20:46,1097.25,1097.25,1097.25,1097.25,20,0,20.00
10/10/2005,20:47,1097.25,1097.25,1097.25,1097.25,8,0,8.00
10/10/2005,20:48,1097.25,1097.25,1097.25,1097.25,1,0,1.00
10/10/2005,20:50,1097.25,1097.25,1097.25,1097.25,19,0,19.00
10/10/2005,20:55,1097.25,1097.25,1097.25,1097.25,10,0,10.00
10/10/2005,21:00,1097.50,1097.50,1097.25,1097.50,137,2,139.00
10/10/2005,21:03,1097.50,1097.50,1097.50,1097.50,10,0,10.00
10/10/2005,21:04,1097.50,1097.50,1097.50,1097.50,10,0,10.00
10/10/2005,21:07,1097.50,1097.50,1097.50,1097.50,2,0,2.00
10/10/2005,21:15,1097.50,1097.50,1097.50,1097.50,3,0,3.00
10/10/2005,21:25,1097.50,1097.50,1097.50,1097.50,7,0,7.00
10/10/2005,21:26,1097.50,1097.50,1097.50,1097.50,1,0,1.00
10/10/2005,21:30,1097.50,1097.50,1097.50,1097.50,1,0,1.00
10/10/2005,21:32,1097.50,1097.50,1097.50,1097.50,105,0,105.00
10/10/2005,21:33,1097.50,1097.50,1097.50,1097.50,6,0,6.00
10/10/2005,21:40,1097.50,1097.50,1097.50,1097.50,1,0,1.00
10/10/2005,21:42,1097.25,1097.50,1097.25,1097.50,1,3,4.00
10/10/2005,21:43,1097.50,1097.50,1097.50,1097.50,6,0,6.00
10/10/2005,21:44,1097.50,1097.50,1097.50,1097.50,51,0,51.00
10/10/2005,21:45,1097.50,1097.50,1097.50,1097.50,33,0,33.00
10/10/2005,21:48,1097.50,1097.50,1097.50,1097.50,1,0,1.00
10/10/2005,21:49,1097.50,1097.50,1097.50,1097.50,1,0,1.00
10/10/2005,21:50,1097.50,1097.50,1097.25,1097.25,2,3,5.00
10/10/2005,21:51,1097.50,1097.50,1097.50,1097.50,2,0,2.00
10/10/2005,21:52,1097.50,1097.50,1097.50,1097.50,3,0,3.00
10/10/2005,21:54,1097.50,1097.50,1097.50,1097.50,2,0,2.00
10/10/2005,21:55,1097.50,1097.50,1097.50,1097.50,4,0,4.00
10/10/2005,21:57,1097.25,1097.25,1097.25,1097.25,0,1,1.00
10/10/2005,21:59,1097.25,1097.25,1097.25,1097.25,0,1,1.00
10/10/2005,22:03,1097.25,1097.25,1097.25,1097.25,0,1,1.00
10/10/2005,22:07,1097.25,1097.25,1097.25,1097.25,0,1,1.00
10/10/2005,22:10,1097.25,1097.25,1097.25,1097.25,0,19,19.00
10/10/2005,22:14,1097.25,1097.25,1097.25,1097.25,0,2,2.00
10/10/2005,22:19,1097.25,1097.50,1097.25,1097.25,7,2,9.00
10/10/2005,22:20,1097.25,1097.25,1097.25,1097.25,0,27,27.00
10/10/2005,22:21,1097.25,1097.25,1097.25,1097.25,0,1,1.00
10/10/2005,22:23,1097.25,1097.25,1097.25,1097.25,0,3,3.00
10/10/2005,22:26,1097.25,1097.25,1097.25,1097.25,0,2,2.00
10/10/2005,22:29,1097.25,1097.25,1097.25,1097.25,0,5,5.00
10/10/2005,22:30,1097.25,1097.25,1097.25,1097.25,0,5,5.00
10/10/2005,22:31,1097.25,1097.25,1097.00,1097.25,1,5,6.00
10/10/2005,22:33,1097.25,1097.25,1097.25,1097.25,1,0,1.00
10/10/2005,22:34,1097.25,1097.25,1097.25,1097.25,22,0,22.00
10/10/2005,22:36,1097.50,1097.50,1097.25,1097.25,18,1,19.00
10/10/2005,22:38,1097.25,1097.25,1097.25,1097.25,0,25,25.00
10/10/2005,22:43,1097.50,1097.50,1097.50,1097.50,1,0,1.00
10/10/2005,22:44,1097.50,1097.50,1097.50,1097.50,1,0,1.00
10/10/2005,22:46,1097.50,1097.50,1097.50,1097.50,1,0,1.00
10/10/2005,22:47,1097.25,1097.25,1097.25,1097.25,0,1,1.00
10/10/2005,22:48,1097.50,1097.50,1097.50,1097.50,5,0,5.00
10/10/2005,22:51,1097.50,1097.50,1097.50,1097.50,2,0,2.00
10/10/2005,22:56,1097.50,1097.50,1097.50,1097.50,4,0,4.00
10/10/2005,22:57,1097.50,1097.50,1097.50,1097.50,2,0,2.00
10/10/2005,22:58,1097.25,1097.25,1097.25,1097.25,0,36,36.00
10/10/2005,22:59,1097.00,1097.00,1097.00,1097.00,0,14,14.00
10/10/2005,23:00,1097.25,1097.25,1097.25,1097.25,2,0,2.00
10/10/2005,23:01,1097.25,1097.25,1097.00,1097.00,6,4,10.00
10/10/2005,23:02,1097.25,1097.25,1097.25,1097.25,1,0,1.00
10/10/2005,23:03,1097.00,1097.00,1097.00,1097.00,0,4,4.00
10/10/2005,23:04,1097.25,1097.25,1097.25,1097.25,6,0,6.00
10/10/2005,23:05,1097.25,1097.25,1097.25,1097.25,1,0,1.00
10/10/2005,23:08,1097.25,1097.50,1097.25,1097.50,8,0,8.00
10/10/2005,23:12,1097.50,1097.50,1097.25,1097.25,9,1,10.00
10/10/2005,23:14,1097.25,1097.50,1097.25,1097.50,1,8,9.00
10/10/2005,23:18,1097.25,1097.25,1097.25,1097.25,0,4,4.00
10/10/2005,23:20,1097.50,1097.50,1097.50,1097.50,1,0,1.00
10/10/2005,23:23,1097.50,1097.50,1097.50,1097.50,5,0,5.00
10/10/2005,23:28,1097.50,1097.50,1097.25,1097.25,2,6,8.00
10/10/2005,23:29,1097.50,1097.50,1097.50,1097.50,6,0,6.00
10/10/2005,23:30,1097.50,1097.50,1097.50,1097.50,45,0,45.00
10/10/2005,23:31,1097.50,1097.50,1097.50,1097.50,8,0,8.00
10/10/2005,23:34,1097.75,1097.75,1097.75,1097.75,6,0,6.00
10/10/2005,23:35,1097.50,1097.75,1097.50,1097.50,1,6,7.00
10/10/2005,23:36,1097.50,1097.50,1097.50,1097.50,0,9,9.00
10/10/2005,23:39,1097.50,1097.50,1097.50,1097.50,0,3,3.00
10/10/2005,23:40,1097.50,1097.50,1097.50,1097.50,0,4,4.00
10/10/2005,23:42,1097.50,1097.50,1097.50,1097.50,0,1,1.00
10/10/2005,23:43,1097.50,1097.50,1097.50,1097.50,0,2,2.00
10/10/2005,23:44,1097.50,1097.50,1097.50,1097.50,0,2,2.00
10/10/2005,23:48,1097.75,1097.75,1097.75,1097.75,1,0,1.00
10/10/2005,23:51,1097.75,1097.75,1097.75,1097.75,2,0,2.00
10/10/2005,23:53,1097.75,1097.75,1097.75,1097.75,1,0,1.00
10/10/2005,23:54,1097.75,1097.75,1097.75,1097.75,1,0,1.00
10/10/2005,23:57,1097.75,1097.75,1097.75,1097.75,30,0,30.00
10/10/2005,23:59,1097.75,1097.75,1097.75,1097.75,114,0,114.00
10/11/2005,00:01,1098.00,1098.00,1098.00,1098.00,2,0,2.00
10/11/2005,00:03,1098.00,1098.00,1098.00,1098.00,2,0,2.00
10/11/2005,00:06,1098.00,1098.00,1098.00,1098.00,1,0,1.00
10/11/2005,00:09,1098.00,1098.00,1098.00,1098.00,5,0,5.00
10/11/2005,00:10,1098.00,1098.00,1098.00,1098.00,27,0,27.00
10/11/2005,00:13,1098.00,1098.00,1098.00,1098.00,1,0,1.00
10/11/2005,00:19,1098.00,1098.00,1098.00,1098.00,511,0,511.00
10/11/2005,00:20,1098.00,1098.00,1098.00,1098.00,200,0,200.00
10/11/2005,00:23,1098.00,1098.00,1098.00,1098.00,25,0,25.00
10/11/2005,00:24,1098.00,1098.00,1098.00,1098.00,112,0,112.00
10/11/2005,00:25,1098.00,1098.00,1098.00,1098.00,36,0,36.00
10/11/2005,00:27,1097.75,1097.75,1097.75,1097.75,0,2,2.00
10/11/2005,00:28,1098.00,1098.00,1098.00,1098.00,1,0,1.00
10/11/2005,00:30,1098.00,1098.00,1098.00,1098.00,1,0,1.00
10/11/2005,00:31,1098.00,1098.00,1098.00,1098.00,1,0,1.00
10/11/2005,00:32,1098.00,1098.00,1098.00,1098.00,1,0,1.00
10/11/2005,00:33,1098.00,1098.00,1098.00,1098.00,26,0,26.00
10/11/2005,00:34,1098.00,1098.00,1098.00,1098.00,21,0,21.00
10/11/2005,00:35,1098.00,1098.00,1098.00,1098.00,40,0,40.00
10/11/2005,00:36,1098.00,1098.00,1098.00,1098.00,31,0,31.00
10/11/2005,00:37,1098.00,1098.25,1098.00,1098.00,42,7,49.00
10/11/2005,00:38,1098.00,1098.00,1098.00,1098.00,0,17,17.00
10/11/2005,00:39,1098.00,1098.00,1098.00,1098.00,0,2,2.00
10/11/2005,00:40,1098.25,1098.25,1098.25,1098.25,40,0,40.00
10/11/2005,00:41,1098.25,1098.25,1098.25,1098.25,10,0,10.00
10/11/2005,00:44,1098.25,1098.25,1098.25,1098.25,25,0,25.00
10/11/2005,00:48,1098.00,1098.00,1098.00,1098.00,0,2,2.00
10/11/2005,00:49,1098.25,1098.25,1098.00,1098.00,1,6,7.00
10/11/2005,00:50,1098.00,1098.00,1098.00,1098.00,0,1,1.00
10/11/2005,00:52,1098.25,1098.25,1098.25,1098.25,238,0,238.00
10/11/2005,00:53,1098.25,1098.50,1098.25,1098.50,67,10,77.00
10/11/2005,00:54,1098.25,1098.25,1098.25,1098.25,0,4,4.00
10/11/2005,00:56,1098.50,1098.50,1098.50,1098.50,399,0,399.00
10/11/2005,00:57,1098.50,1098.50,1098.25,1098.50,3,1,4.00
10/11/2005,01:00,1098.50,1098.50,1098.50,1098.50,1,0,1.00
10/11/2005,01:01,1098.25,1098.25,1098.25,1098.25,0,19,19.00
10/11/2005,01:02,1098.50,1098.50,1098.50,1098.50,3,0,3.00
10/11/2005,01:03,1098.25,1098.50,1098.25,1098.50,50,2,52.00
10/11/2005,01:04,1098.50,1098.50,1098.50,1098.50,5,0,5.00
10/11/2005,01:05,1098.50,1098.50,1098.50,1098.50,5,0,5.00
10/11/2005,01:07,1098.50,1098.50,1098.25,1098.50,29,1,30.00
10/11/2005,01:08,1098.50,1098.50,1098.50,1098.50,161,0,161.00
10/11/2005,01:09,1098.50,1098.50,1098.50,1098.50,157,0,157.00
10/11/2005,01:10,1098.50,1098.75,1098.50,1098.75,63,0,63.00
10/11/2005,01:11,1098.75,1098.75,1098.50,1098.75,27,4,31.00
10/11/2005,01:13,1098.75,1098.75,1098.75,1098.75,42,0,42.00
10/11/2005,01:14,1098.75,1098.75,1098.75,1098.75,5,0,5.00
10/11/2005,01:15,1098.75,1098.75,1098.75,1098.75,13,0,13.00
10/11/2005,01:16,1098.75,1098.75,1098.75,1098.75,1,0,1.00
10/11/2005,01:17,1098.75,1098.75,1098.75,1098.75,16,0,16.00
10/11/2005,01:18,1098.75,1098.75,1098.75,1098.75,8,0,8.00
10/11/2005,01:19,1098.75,1098.75,1098.75,1098.75,2,0,2.00
10/11/2005,01:20,1098.75,1098.75,1098.75,1098.75,31,0,31.00
10/11/2005,01:21,1098.75,1099.00,1098.75,1099.00,180,0,180.00
10/11/2005,01:22,1099.00,1099.00,1099.00,1099.00,56,0,56.00
10/11/2005,01:23,1099.00,1099.00,1099.00,1099.00,30,0,30.00
10/11/2005,01:24,1099.00,1099.00,1099.00,1099.00,101,0,101.00
10/11/2005,01:25,1099.00,1099.00,1099.00,1099.00,405,0,405.00
10/11/2005,01:26,1098.75,1098.75,1098.75,1098.75,0,1,1.00
10/11/2005,01:27,1099.00,1099.00,1099.00,1099.00,1,0,1.00
10/11/2005,01:30,1099.00,1099.00,1099.00,1099.00,3,0,3.00
10/11/2005,01:32,1099.00,1099.00,1099.00,1099.00,15,0,15.00
10/11/2005,01:34,1099.00,1099.00,1099.00,1099.00,3,0,3.00
10/11/2005,01:35,1099.00,1099.00,1099.00,1099.00,8,0,8.00
10/11/2005,01:37,1099.00,1099.00,1099.00,1099.00,180,0,180.00
10/11/2005,01:38,1098.75,1099.00,1098.75,1099.00,10,5,15.00
10/11/2005,01:39,1099.00,1099.00,1099.00,1099.00,5,0,5.00
10/11/2005,01:40,1099.00,1099.00,1099.00,1099.00,21,0,21.00
10/11/2005,01:41,1099.00,1099.00,1099.00,1099.00,13,0,13.00
10/11/2005,01:42,1099.00,1099.25,1099.00,1099.25,158,0,158.00
10/11/2005,01:43,1099.25,1099.25,1099.25,1099.25,5,0,5.00
10/11/2005,01:44,1099.25,1099.25,1099.25,1099.25,20,0,20.00
10/11/2005,01:45,1099.25,1099.50,1099.25,1099.25,247,11,258.00
10/11/2005,01:46,1099.50,1099.50,1099.50,1099.50,259,0,259.00
10/11/2005,01:47,1099.75,1099.75,1099.25,1099.50,40,71,111.00
10/11/2005,01:48,1099.25,1099.50,1099.00,1099.00,1,190,191.00
10/11/2005,01:49,1099.25,1099.25,1099.00,1099.00,37,101,138.00
10/11/2005,01:50,1099.00,1099.00,1099.00,1099.00,0,105,105.00
10/11/2005,01:51,1099.25,1099.25,1099.00,1099.00,1,43,44.00
10/11/2005,01:52,1099.00,1099.00,1099.00,1099.00,0,1,1.00
10/11/2005,01:53,1099.00,1099.00,1099.00,1099.00,0,4,4.00
10/11/2005,01:54,1099.00,1099.00,1099.00,1099.00,0,5,5.00
10/11/2005,01:55,1099.25,1099.25,1099.25,1099.25,47,0,47.00
10/11/2005,01:56,1099.25,1099.25,1099.25,1099.25,31,0,31.00
10/11/2005,01:57,1099.25,1099.25,1099.25,1099.25,20,0,20.00
10/11/2005,01:58,1099.25,1099.25,1099.25,1099.25,2,0,2.00
10/11/2005,01:59,1099.25,1099.25,1099.25,1099.25,18,0,18.00
10/11/2005,02:00,1099.50,1099.50,1099.50,1099.50,83,0,83.00
10/11/2005,02:01,1099.75,1100.00,1099.75,1099.75,339,27,366.00
10/11/2005,02:02,1100.00,1100.00,1099.75,1100.00,463,10,473.00
10/11/2005,02:03,1100.00,1100.25,1100.00,1100.25,607,3,610.00
10/11/2005,02:04,1100.50,1100.75,1100.50,1100.50,277,91,368.00
10/11/2005,02:05,1100.25,1100.50,1099.00,1099.75,162,682,844.00
10/11/2005,02:06,1100.00,1100.25,1099.75,1100.25,62,13,75.00
10/11/2005,02:07,1100.25,1100.50,1100.25,1100.50,176,7,183.00
10/11/2005,02:08,1100.50,1100.50,1100.25,1100.25,36,94,130.00
10/11/2005,02:09,1100.25,1100.50,1100.25,1100.50,215,40,255.00
10/11/2005,02:10,1100.50,1100.50,1100.50,1100.50,28,0,28.00
10/11/2005,02:11,1100.50,1100.75,1100.50,1100.75,188,0,188.00
10/11/2005,02:12,1100.75,1101.00,1100.75,1100.75,46,39,85.00
10/11/2005,02:13,1100.75,1101.00,1100.50,1100.75,66,94,160.00
10/11/2005,02:14,1100.75,1101.00,1100.75,1101.00,81,287,368.00
10/11/2005,02:15,1100.75,1101.00,1100.75,1100.75,1,88,89.00
10/11/2005,02:16,1100.75,1101.00,1100.50,1100.75,8,61,69.00
10/11/2005,02:17,1100.75,1100.75,1100.00,1100.25,47,246,293.00
10/11/2005,02:18,1100.50,1100.75,1100.25,1100.50,71,32,103.00
10/11/2005,02:19,1100.50,1100.75,1100.50,1100.75,22,1,23.00
10/11/2005,02:20,1100.75,1100.75,1100.50,1100.50,3,87,90.00
10/11/2005,02:21,1100.75,1101.00,1100.75,1101.00,355,0,355.00
10/11/2005,02:22,1101.00,1101.00,1100.75,1100.75,79,2,81.00
10/11/2005,02:23,1100.75,1101.00,1100.75,1100.75,250,2,252.00
10/11/2005,02:24,1100.75,1100.75,1100.75,1100.75,0,1,1.00
10/11/2005,02:25,1100.75,1100.75,1100.75,1100.75,0,73,73.00
10/11/2005,02:26,1100.75,1100.75,1100.75,1100.75,0,8,8.00
10/11/2005,02:27,1100.75,1101.00,1100.75,1100.75,18,22,40.00
10/11/2005,02:28,1100.75,1101.25,1100.75,1101.00,174,38,212.00
10/11/2005,02:29,1101.00,1101.00,1101.00,1101.00,0,68,68.00
10/11/2005,02:30,1101.00,1101.00,1100.75,1101.00,52,375,427.00
10/11/2005,02:31,1100.75,1101.00,1100.75,1101.00,182,172,354.00
10/11/2005,02:32,1100.75,1100.75,1100.00,1100.25,27,375,402.00
10/11/2005,02:33,1100.25,1100.25,1100.00,1100.25,81,14,95.00
10/11/2005,02:34,1100.50,1100.75,1100.25,1100.75,49,30,79.00
10/11/2005,02:35,1100.50,1101.25,1100.50,1101.00,116,5,121.00
10/11/2005,02:36,1101.00,1101.00,1101.00,1101.00,0,25,25.00
10/11/2005,02:37,1100.75,1101.00,1100.75,1101.00,55,1,56.00
10/11/2005,02:38,1101.00,1101.50,1101.00,1101.50,602,41,643.00
10/11/2005,02:39,1101.50,1101.75,1101.50,1101.50,67,22,89.00
10/11/2005,02:40,1101.50,1101.50,1101.50,1101.50,0,35,35.00
10/11/2005,02:41,1101.50,1101.50,1101.50,1101.50,0,155,155.00
10/11/2005,02:43,1101.50,1101.75,1101.50,1101.50,2,80,82.00
10/11/2005,02:44,1101.50,1101.75,1101.50,1101.50,55,78,133.00
10/11/2005,02:45,1101.50,1101.50,1101.50,1101.50,0,43,43.00
10/11/2005,02:46,1101.50,1101.50,1101.25,1101.25,0,24,24.00
10/11/2005,02:47,1101.25,1101.25,1101.25,1101.25,0,10,10.00
10/11/2005,02:49,1101.50,1101.50,1101.50,1101.50,6,0,6.00
10/11/2005,02:50,1101.50,1101.75,1101.50,1101.75,26,0,26.00
10/11/2005,02:51,1101.50,1101.50,1101.50,1101.50,0,15,15.00
10/11/2005,02:52,1101.50,1101.75,1101.50,1101.50,1,94,95.00
10/11/2005,02:53,1101.50,1101.50,1101.50,1101.50,0,12,12.00
10/11/2005,02:54,1101.50,1101.50,1101.50,1101.50,0,3,3.00
10/11/2005,02:55,1101.75,1102.25,1101.75,1102.25,851,11,862.00
10/11/2005,02:56,1102.25,1102.50,1101.75,1101.75,252,319,571.00
10/11/2005,02:57,1101.75,1102.00,1101.50,1101.75,65,137,202.00
10/11/2005,02:58,1101.75,1102.00,1101.75,1102.00,37,6,43.00
10/11/2005,02:59,1102.00,1102.50,1102.00,1102.50,258,0,258.00
10/11/2005,03:00,1102.25,1102.25,1102.25,1102.25,0,103,103.00
10/11/2005,03:01,1102.25,1102.25,1102.00,1102.00,0,96,96.00
10/11/2005,03:02,1101.75,1102.00,1101.75,1101.75,31,93,124.00
10/11/2005,03:03,1101.75,1101.75,1100.75,1101.25,79,668,747.00
10/11/2005,03:04,1101.00,1101.00,1100.75,1100.75,35,115,150.00
10/11/2005,03:05,1100.75,1100.75,1100.25,1100.25,11,782,793.00
10/11/2005,03:06,1100.25,1101.00,1100.25,1101.00,241,50,291.00
10/11/2005,03:07,1101.00,1101.25,1101.00,1101.00,131,77,208.00
10/11/2005,03:08,1101.00,1101.00,1101.00,1101.00,0,48,48.00
10/11/2005,03:09,1101.25,1101.50,1101.00,1101.00,82,32,114.00
10/11/2005,03:10,1101.25,1101.25,1101.25,1101.25,25,0,25.00
10/11/2005,03:11,1101.00,1101.25,1101.00,1101.25,80,10,90.00
10/11/2005,03:12,1101.25,1101.75,1101.25,1101.75,160,0,160.00
10/11/2005,03:13,1101.50,1101.75,1101.50,1101.75,25,2,27.00
10/11/2005,03:14,1101.50,1101.75,1101.50,1101.75,2,2,4.00
10/11/2005,03:15,1101.50,1101.50,1101.50,1101.50,0,154,154.00
10/11/2005,03:16,1101.50,1101.50,1101.50,1101.50,0,10,10.00
10/11/2005,03:17,1101.50,1101.75,1101.25,1101.75,9,25,34.00
10/11/2005,03:18,1101.75,1101.75,1101.50,1101.50,2,4,6.00
10/11/2005,03:19,1101.50,1101.50,1101.25,1101.50,25,104,129.00
10/11/2005,03:20,1101.50,1101.50,1101.50,1101.50,5,0,5.00
10/11/2005,03:21,1101.25,1101.50,1101.25,1101.50,40,5,45.00
10/11/2005,03:22,1101.25,1101.25,1101.25,1101.25,0,35,35.00
10/11/2005,03:24,1101.25,1101.25,1101.00,1101.25,59,3,62.00
10/11/2005,03:25,1101.50,1101.50,1101.50,1101.50,5,0,5.00
10/11/2005,03:26,1101.50,1101.75,1101.50,1101.75,68,0,68.00
10/11/2005,03:28,1101.50,1101.50,1101.25,1101.50,3,50,53.00
10/11/2005,03:29,1101.50,1101.50,1101.25,1101.25,4,1,5.00
10/11/2005,03:30,1101.50,1101.75,1101.50,1101.50,38,3,41.00
10/11/2005,03:31,1101.50,1101.50,1101.50,1101.50,0,10,10.00
10/11/2005,03:32,1101.50,1101.50,1101.00,1101.25,1,22,23.00
10/11/2005,03:33,1101.25,1101.25,1100.75,1101.25,48,307,355.00
10/11/2005,03:34,1101.25,1101.25,1101.25,1101.25,10,0,10.00
10/11/2005,03:35,1101.25,1101.25,1101.25,1101.25,2,0,2.00
10/11/2005,03:36,1101.25,1101.50,1101.25,1101.25,32,5,37.00
10/11/2005,03:37,1101.25,1101.25,1101.00,1101.00,0,229,229.00
10/11/2005,03:38,1101.00,1101.00,1101.00,1101.00,0,2,2.00
10/11/2005,03:39,1101.25,1101.25,1101.25,1101.25,2,0,2.00
10/11/2005,03:40,1101.00,1101.00,1101.00,1101.00,0,3,3.00
10/11/2005,03:41,1101.25,1101.25,1101.25,1101.25,6,0,6.00
10/11/2005,03:42,1101.25,1101.50,1101.25,1101.25,26,16,42.00
10/11/2005,03:43,1101.25,1101.25,1101.25,1101.25,0,25,25.00
10/11/2005,03:44,1101.25,1102.00,1101.25,1102.00,185,41,226.00
10/11/2005,03:45,1101.75,1102.00,1101.75,1101.75,1,24,25.00
10/11/2005,03:46,1102.00,1102.25,1102.00,1102.25,52,14,66.00
10/11/2005,03:47,1101.75,1102.00,1101.75,1101.75,85,26,111.00
10/11/2005,03:48,1101.75,1102.00,1101.75,1102.00,13,1,14.00
10/11/2005,03:49,1101.75,1101.75,1101.75,1101.75,0,6,6.00
10/11/2005,03:50,1101.75,1101.75,1101.50,1101.50,0,16,16.00
10/11/2005,03:51,1101.75,1102.00,1101.75,1101.75,106,6,112.00
10/11/2005,03:52,1101.75,1102.00,1101.75,1102.00,4,7,11.00
10/11/2005,03:53,1101.75,1101.75,1101.75,1101.75,0,1,1.00
10/11/2005,03:54,1102.00,1102.00,1102.00,1102.00,99,0,99.00
10/11/2005,03:55,1102.00,1102.00,1102.00,1102.00,132,0,132.00
10/11/2005,03:56,1102.00,1102.25,1102.00,1102.00,43,15,58.00
10/11/2005,03:57,1102.00,1102.00,1102.00,1102.00,0,7,7.00
10/11/2005,03:58,1101.75,1101.75,1101.75,1101.75,0,1,1.00
10/11/2005,03:59,1101.75,1101.75,1101.50,1101.50,0,48,48.00
10/11/2005,04:00,1101.50,1101.50,1101.50,1101.50,0,1,1.00
10/11/2005,04:01,1101.50,1101.75,1101.50,1101.75,2,17,19.00
10/11/2005,04:03,1101.50,1101.50,1101.25,1101.50,53,176,229.00
10/11/2005,04:04,1101.50,1101.50,1101.50,1101.50,1,0,1.00
10/11/2005,04:05,1101.75,1101.75,1101.50,1101.50,3,1,4.00
10/11/2005,04:06,1101.50,1101.50,1101.25,1101.25,0,101,101.00
10/11/2005,04:07,1101.50,1101.50,1101.25,1101.50,38,2,40.00
10/11/2005,04:08,1101.50,1101.50,1101.50,1101.50,41,0,41.00
10/11/2005,04:09,1101.50,1101.50,1101.50,1101.50,92,0,92.00
10/11/2005,04:10,1101.50,1101.50,1101.50,1101.50,10,0,10.00
10/11/2005,04:12,1101.50,1101.50,1101.25,1101.25,40,1,41.00
10/11/2005,04:17,1101.50,1101.50,1101.25,1101.50,118,7,125.00
10/11/2005,04:18,1101.75,1101.75,1101.75,1101.75,4,0,4.00
10/11/2005,04:20,1101.75,1101.75,1101.75,1101.75,48,0,48.00
10/11/2005,04:21,1101.75,1101.75,1101.75,1101.75,7,0,7.00
10/11/2005,04:23,1101.75,1102.00,1101.75,1101.75,49,2,51.00
10/11/2005,04:24,1101.75,1101.75,1101.75,1101.75,0,26,26.00
10/11/2005,04:25,1102.00,1102.00,1101.75,1101.75,1,16,17.00
10/11/2005,04:26,1101.75,1101.75,1101.75,1101.75,0,1,1.00
10/11/2005,04:27,1102.00,1102.00,1102.00,1102.00,6,0,6.00
10/11/2005,04:28,1101.75,1101.75,1101.75,1101.75,0,16,16.00
10/11/2005,04:29,1101.75,1101.75,1101.75,1101.75,0,127,127.00
10/11/2005,04:30,1101.75,1101.75,1101.50,1101.50,0,7,7.00
10/11/2005,04:31,1101.75,1101.75,1101.75,1101.75,61,0,61.00
10/11/2005,04:32,1101.75,1101.75,1101.75,1101.75,2,0,2.00
10/11/2005,04:33,1101.75,1101.75,1101.75,1101.75,2,0,2.00
10/11/2005,04:34,1101.75,1101.75,1101.75,1101.75,13,0,13.00
10/11/2005,04:35,1102.00,1102.00,1101.75,1102.00,215,15,230.00
10/11/2005,04:36,1102.00,1102.25,1102.00,1102.00,23,52,75.00
10/11/2005,04:37,1102.00,1102.00,1102.00,1102.00,0,131,131.00
10/11/2005,04:38,1101.75,1102.00,1101.75,1101.75,5,2,7.00
10/11/2005,04:39,1102.00,1102.00,1102.00,1102.00,120,0,120.00
10/11/2005,04:41,1102.00,1102.00,1102.00,1102.00,191,0,191.00
10/11/2005,04:43,1101.75,1101.75,1101.75,1101.75,0,6,6.00
10/11/2005,04:45,1102.00,1102.25,1102.00,1102.25,144,0,144.00
10/11/2005,04:46,1102.25,1102.25,1102.25,1102.25,5,0,5.00
10/11/2005,04:47,1102.25,1102.25,1102.00,1102.00,197,5,202.00
10/11/2005,04:48,1102.25,1102.25,1102.00,1102.00,4,1,5.00
10/11/2005,04:49,1102.00,1102.00,1102.00,1102.00,0,15,15.00
10/11/2005,04:50,1102.00,1102.25,1102.00,1102.25,3,11,14.00
10/11/2005,04:51,1102.25,1102.25,1102.00,1102.00,1,6,7.00
10/11/2005,04:52,1102.25,1102.25,1102.00,1102.00,15,8,23.00
10/11/2005,04:54,1102.00,1102.00,1102.00,1102.00,0,8,8.00
10/11/2005,04:55,1102.00,1102.00,1102.00,1102.00,0,5,5.00
10/11/2005,04:56,1102.00,1102.25,1102.00,1102.25,144,3,147.00
10/11/2005,04:57,1102.25,1102.25,1102.25,1102.25,10,0,10.00
10/11/2005,04:58,1102.25,1102.50,1102.25,1102.25,22,12,34.00
10/11/2005,04:59,1102.00,1102.25,1102.00,1102.25,15,11,26.00
10/11/2005,05:00,1102.25,1102.50,1102.25,1102.25,181,2,183.00
10/11/2005,05:01,1102.25,1102.25,1102.25,1102.25,0,92,92.00
10/11/2005,05:02,1102.25,1102.25,1102.25,1102.25,0,19,19.00
10/11/2005,05:03,1102.25,1102.25,1102.00,1102.25,1,6,7.00
10/11/2005,05:04,1102.00,1102.25,1102.00,1102.25,20,100,120.00
10/11/2005,05:06,1102.25,1102.25,1102.00,1102.00,1,5,6.00
10/11/2005,05:07,1102.00,1102.25,1102.00,1102.25,35,6,41.00
10/11/2005,05:08,1102.00,1102.00,1102.00,1102.00,0,91,91.00
10/11/2005,05:09,1102.00,1102.00,1102.00,1102.00,0,61,61.00
10/11/2005,05:11,1101.75,1101.75,1101.75,1101.75,0,37,37.00
10/11/2005,05:12,1102.00,1102.25,1102.00,1102.00,90,1,91.00
10/11/2005,05:13,1102.00,1102.00,1102.00,1102.00,0,118,118.00
10/11/2005,05:14,1102.00,1102.00,1101.50,1101.75,56,405,461.00
10/11/2005,05:15,1101.75,1101.75,1101.75,1101.75,14,0,14.00
10/11/2005,05:16,1101.75,1101.75,1101.75,1101.75,10,0,10.00
10/11/2005,05:17,1101.50,1101.50,1101.50,1101.50,0,1,1.00
10/11/2005,05:18,1101.50,1101.50,1101.50,1101.50,0,1,1.00
10/11/2005,05:19,1101.50,1101.50,1101.50,1101.50,0,2,2.00
10/11/2005,05:20,1101.75,1101.75,1101.50,1101.50,15,2,17.00
10/11/2005,05:21,1101.75,1101.75,1101.75,1101.75,5,0,5.00
10/11/2005,05:22,1101.50,1101.75,1101.50,1101.75,11,60,71.00
10/11/2005,05:23,1101.75,1102.00,1101.75,1102.00,109,0,109.00
10/11/2005,05:24,1101.75,1102.00,1101.75,1101.75,80,47,127.00
10/11/2005,05:25,1102.00,1102.00,1101.75,1101.75,53,95,148.00
10/11/2005,05:26,1101.75,1101.75,1101.75,1101.75,0,6,6.00
10/11/2005,05:27,1101.50,1101.75,1101.50,1101.50,5,26,31.00
10/11/2005,05:28,1101.75,1101.75,1101.75,1101.75,23,0,23.00
10/11/2005,05:29,1101.50,1101.50,1101.50,1101.50,0,3,3.00
10/11/2005,05:30,1101.75,1101.75,1101.75,1101.75,51,0,51.00
10/11/2005,05:31,1102.00,1102.00,1101.75,1101.75,5,6,11.00
10/11/2005,05:32,1101.75,1102.00,1101.75,1102.00,7,20,27.00
10/11/2005,05:33,1101.75,1101.75,1101.75,1101.75,0,6,6.00
10/11/2005,05:34,1101.75,1101.75,1101.50,1101.50,0,13,13.00
10/11/2005,05:35,1101.75,1102.00,1101.50,1101.50,42,530,572.00
10/11/2005,05:36,1101.50,1101.50,1101.25,1101.25,0,359,359.00
10/11/2005,05:37,1101.25,1101.50,1101.25,1101.50,6,255,261.00
10/11/2005,05:38,1101.50,1101.50,1101.00,1101.25,2,135,137.00
10/11/2005,05:39,1101.25,1101.25,1101.00,1101.00,6,113,119.00
10/11/2005,05:40,1101.00,1101.25,1101.00,1101.00,7,521,528.00
10/11/2005,05:41,1101.00,1101.00,1100.75,1101.00,1,18,19.00
10/11/2005,05:42,1100.75,1101.00,1100.75,1101.00,14,256,270.00
10/11/2005,05:43,1101.00,1101.00,1101.00,1101.00,127,0,127.00
10/11/2005,05:44,1101.25,1101.25,1101.25,1101.25,5,0,5.00
10/11/2005,05:45,1101.25,1101.25,1101.00,1101.00,61,2,63.00
10/11/2005,05:46,1101.00,1101.25,1101.00,1101.25,6,100,106.00
10/11/2005,05:47,1101.25,1101.25,1101.25,1101.25,34,0,34.00
10/11/2005,05:48,1101.50,1101.50,1101.25,1101.25,3,20,23.00
10/11/2005,05:49,1101.25,1101.50,1101.25,1101.50,5,18,23.00
10/11/2005,05:50,1101.25,1101.25,1101.25,1101.25,0,27,27.00
10/11/2005,05:51,1101.25,1101.50,1101.25,1101.50,6,9,15.00
10/11/2005,05:52,1101.25,1101.25,1101.25,1101.25,0,8,8.00
10/11/2005,05:53,1101.00,1101.25,1101.00,1101.25,4,50,54.00
10/11/2005,05:54,1101.25,1101.25,1101.25,1101.25,86,0,86.00
10/11/2005,05:56,1101.25,1101.50,1101.25,1101.25,74,43,117.00
10/11/2005,05:57,1101.50,1101.50,1101.50,1101.50,6,0,6.00
10/11/2005,05:58,1101.25,1101.50,1101.25,1101.25,6,33,39.00
10/11/2005,05:59,1101.25,1101.25,1101.00,1101.25,6,22,28.00
10/11/2005,06:00,1101.25,1101.50,1101.25,1101.50,329,0,329.00
10/11/2005,06:01,1101.50,1101.50,1101.50,1101.50,7,0,7.00
10/11/2005,06:02,1101.75,1101.75,1101.50,1101.50,22,8,30.00
10/11/2005,06:03,1101.50,1101.75,1101.50,1101.75,1,4,5.00
10/11/2005,06:04,1101.75,1101.75,1101.75,1101.75,8,0,8.00
10/11/2005,06:05,1101.50,1101.75,1101.50,1101.75,313,1,314.00
10/11/2005,06:06,1101.75,1101.75,1101.75,1101.75,218,0,218.00
10/11/2005,06:07,1101.75,1101.75,1101.75,1101.75,2,0,2.00
10/11/2005,06:08,1101.75,1101.75,1101.75,1101.75,47,0,47.00
10/11/2005,06:09,1101.50,1101.75,1101.50,1101.75,16,1,17.00
10/11/2005,06:11,1101.75,1101.75,1101.75,1101.75,29,0,29.00
10/11/2005,06:12,1101.50,1101.75,1101.50,1101.75,4,3,7.00
10/11/2005,06:13,1101.50,1101.50,1101.50,1101.50,0,1,1.00
10/11/2005,06:14,1101.75,1101.75,1101.75,1101.75,5,0,5.00
10/11/2005,06:15,1101.50,1101.50,1101.50,1101.50,0,1,1.00
10/11/2005,06:16,1101.75,1101.75,1101.50,1101.75,42,4,46.00
10/11/2005,06:17,1101.50,1101.50,1101.25,1101.50,9,182,191.00
10/11/2005,06:18,1101.50,1101.50,1101.25,1101.25,8,50,58.00
10/11/2005,06:19,1101.50,1101.50,1101.50,1101.50,23,0,23.00
10/11/2005,06:20,1101.50,1101.50,1101.25,1101.25,2,1,3.00
10/11/2005,06:21,1101.50,1101.50,1101.25,1101.50,7,8,15.00
10/11/2005,06:22,1101.25,1101.25,1101.25,1101.25,0,145,145.00
10/11/2005,06:23,1101.25,1101.50,1101.25,1101.50,40,21,61.00
10/11/2005,06:24,1101.50,1101.50,1101.50,1101.50,25,0,25.00
10/11/2005,06:25,1101.50,1101.50,1101.25,1101.50,61,1,62.00
10/11/2005,06:26,1101.50,1101.50,1101.50,1101.50,20,0,20.00
10/11/2005,06:27,1101.50,1101.50,1101.50,1101.50,26,0,26.00
10/11/2005,06:28,1101.50,1101.75,1101.50,1101.75,79,0,79.00
10/11/2005,06:29,1101.50,1101.75,1101.50,1101.75,261,63,324.00
10/11/2005,06:30,1101.75,1102.00,1101.75,1101.75,82,11,93.00
10/11/2005,06:31,1101.75,1101.75,1101.50,1101.75,21,16,37.00
10/11/2005,06:32,1101.75,1101.75,1101.50,1101.75,57,2,59.00
10/11/2005,06:33,1101.75,1101.75,1101.75,1101.75,4,0,4.00
10/11/2005,06:34,1101.75,1102.25,1101.75,1102.25,478,0,478.00
10/11/2005,06:35,1102.25,1102.25,1102.00,1102.25,120,2,122.00
10/11/2005,06:36,1102.00,1102.25,1102.00,1102.00,4,163,167.00
10/11/2005,06:37,1102.00,1102.00,1101.75,1101.75,0,40,40.00
10/11/2005,06:38,1101.75,1102.00,1101.75,1101.75,5,81,86.00
10/11/2005,06:39,1101.50,1101.75,1101.50,1101.75,50,31,81.00
10/11/2005,06:40,1101.75,1101.75,1101.50,1101.50,56,8,64.00
10/11/2005,06:41,1101.50,1101.75,1101.50,1101.50,6,86,92.00
10/11/2005,06:42,1101.75,1101.75,1101.50,1101.75,30,1,31.00
10/11/2005,06:43,1101.75,1101.75,1101.75,1101.75,95,0,95.00
10/11/2005,06:44,1101.75,1101.75,1101.75,1101.75,129,0,129.00
10/11/2005,06:45,1102.00,1102.00,1101.75,1101.75,7,2,9.00
10/11/2005,06:46,1102.00,1102.00,1102.00,1102.00,85,0,85.00
10/11/2005,06:47,1102.00,1102.00,1101.75,1102.00,12,1,13.00
10/11/2005,06:48,1102.00,1102.25,1102.00,1102.00,324,2,326.00
10/11/2005,06:49,1102.00,1102.25,1101.75,1101.75,2,239,241.00
10/11/2005,06:50,1101.75,1101.75,1101.50,1101.50,0,307,307.00
10/11/2005,06:51,1101.75,1101.75,1101.50,1101.50,7,1,8.00
10/11/2005,06:52,1101.75,1101.75,1101.50,1101.75,425,55,480.00
10/11/2005,06:53,1101.75,1101.75,1101.25,1101.25,67,161,228.00
10/11/2005,06:54,1101.25,1101.50,1101.25,1101.25,5,2,7.00
10/11/2005,06:55,1101.50,1101.50,1101.00,1101.25,326,428,754.00
10/11/2005,06:56,1101.25,1101.25,1101.25,1101.25,80,0,80.00
10/11/2005,06:57,1101.50,1101.50,1101.25,1101.25,6,232,238.00
10/11/2005,06:58,1101.25,1101.50,1101.00,1101.25,167,180,347.00
10/11/2005,06:59,1101.50,1101.50,1101.25,1101.25,123,6,129.00
10/11/2005,07:00,1101.25,1101.50,1101.25,1101.50,67,7,74.00
10/11/2005,07:01,1101.50,1101.75,1101.50,1101.50,7,2,9.00
10/11/2005,07:02,1101.50,1101.75,1101.50,1101.50,6,53,59.00
10/11/2005,07:03,1101.75,1101.75,1101.50,1101.50,8,2,10.00
10/11/2005,07:04,1101.50,1101.50,1101.25,1101.50,117,214,331.00
10/11/2005,07:05,1101.50,1101.50,1101.25,1101.25,43,3,46.00
10/11/2005,07:06,1101.25,1101.25,1101.25,1101.25,0,1,1.00
10/11/2005,07:07,1101.25,1101.50,1101.25,1101.25,6,5,11.00
10/11/2005,07:08,1101.25,1101.25,1101.25,1101.25,0,11,11.00
10/11/2005,07:09,1101.50,1101.50,1101.25,1101.25,278,30,308.00
10/11/2005,07:10,1101.50,1101.50,1101.25,1101.25,10,6,16.00
10/11/2005,07:11,1101.25,1101.25,1101.25,1101.25,0,8,8.00
10/11/2005,07:12,1101.50,1101.50,1101.25,1101.25,6,7,13.00
10/11/2005,07:13,1101.50,1101.50,1101.25,1101.50,140,11,151.00
10/11/2005,07:14,1101.25,1101.50,1101.25,1101.25,106,60,166.00
10/11/2005,07:15,1101.25,1101.50,1101.25,1101.50,4,4,8.00
10/11/2005,07:16,1101.50,1101.75,1101.25,1101.25,117,102,219.00
10/11/2005,07:17,1101.25,1101.50,1101.25,1101.50,5,455,460.00
10/11/2005,07:18,1101.25,1101.25,1101.00,1101.25,27,83,110.00
10/11/2005,07:19,1101.25,1101.75,1101.25,1101.75,284,0,284.00
10/11/2005,07:20,1101.50,1101.75,1101.50,1101.50,3,50,53.00
10/11/2005,07:21,1101.75,1101.75,1101.50,1101.75,31,157,188.00
10/11/2005,07:22,1101.50,1101.50,1101.50,1101.50,0,50,50.00
10/11/2005,07:23,1101.75,1101.75,1101.50,1101.50,5,38,43.00
10/11/2005,07:24,1101.50,1101.75,1101.50,1101.50,60,158,218.00
10/11/2005,07:25,1101.75,1101.75,1101.50,1101.75,9,59,68.00
10/11/2005,07:26,1101.75,1101.75,1101.50,1101.50,131,18,149.00
10/11/2005,07:27,1101.50,1101.75,1101.50,1101.75,20,135,155.00
10/11/2005,07:28,1101.50,1101.75,1101.50,1101.75,452,71,523.00
10/11/2005,07:29,1101.75,1102.00,1101.75,1102.00,296,20,316.00
10/11/2005,07:30,1102.00,1102.00,1101.75,1102.00,82,30,112.00
10/11/2005,07:31,1102.00,1102.00,1102.00,1102.00,25,0,25.00
10/11/2005,07:32,1102.00,1102.00,1101.75,1101.75,411,3,414.00
10/11/2005,07:33,1102.00,1102.00,1102.00,1102.00,5,0,5.00
10/11/2005,07:34,1102.00,1102.00,1102.00,1102.00,296,0,296.00
10/11/2005,07:35,1102.00,1102.00,1101.75,1102.00,153,26,179.00
10/11/2005,07:36,1102.00,1102.00,1101.75,1102.00,29,31,60.00
10/11/2005,07:37,1101.75,1102.25,1101.75,1102.00,82,47,129.00
10/11/2005,07:38,1102.00,1102.00,1101.75,1101.75,1,502,503.00
10/11/2005,07:39,1102.00,1102.00,1101.75,1101.75,6,237,243.00
10/11/2005,07:40,1101.75,1102.00,1101.75,1101.75,474,10,484.00
10/11/2005,07:41,1101.75,1101.75,1101.75,1101.75,0,17,17.00
10/11/2005,07:42,1102.00,1102.00,1101.75,1102.00,9,3,12.00
10/11/2005,07:43,1102.00,1102.00,1101.75,1101.75,29,3,32.00
10/11/2005,07:44,1102.00,1102.00,1101.75,1101.75,101,1,102.00
10/11/2005,07:45,1102.00,1102.00,1102.00,1102.00,8,0,8.00
10/11/2005,07:46,1102.00,1102.00,1102.00,1102.00,1,0,1.00
10/11/2005,07:47,1101.75,1102.00,1101.50,1101.50,66,308,374.00
10/11/2005,07:48,1101.50,1101.75,1101.50,1101.50,1,7,8.00
10/11/2005,07:49,1101.50,1101.50,1101.50,1101.50,0,10,10.00
10/11/2005,07:50,1101.50,1101.50,1101.50,1101.50,0,12,12.00
10/11/2005,07:51,1101.50,1101.75,1101.50,1101.75,55,3,58.00
10/11/2005,07:52,1101.75,1101.75,1101.50,1101.75,3,2,5.00
10/11/2005,07:53,1101.75,1101.75,1101.50,1101.75,10,149,159.00
10/11/2005,07:54,1101.50,1101.75,1101.50,1101.75,784,361,1145.00
10/11/2005,07:55,1101.75,1102.00,1101.75,1101.75,543,4,547.00
10/11/2005,07:56,1102.00,1102.00,1101.75,1102.00,8,101,109.00
10/11/2005,07:57,1102.00,1102.00,1102.00,1102.00,27,0,27.00
10/11/2005,07:58,1101.75,1102.00,1101.75,1101.75,1,17,18.00
10/11/2005,07:59,1102.00,1102.00,1101.75,1101.75,4,1,5.00
10/11/2005,08:00,1101.75,1102.00,1101.75,1101.75,1,75,76.00
10/11/2005,08:01,1101.75,1102.00,1101.75,1101.75,55,3,58.00
10/11/2005,08:02,1102.00,1102.00,1101.75,1101.75,3,54,57.00
10/11/2005,08:03,1101.75,1101.75,1101.50,1101.75,1,228,229.00
10/11/2005,08:04,1101.50,1101.75,1101.25,1101.50,20,771,791.00
10/11/2005,08:05,1101.50,1101.50,1101.25,1101.25,13,758,771.00
10/11/2005,08:06,1101.25,1101.25,1101.00,1101.25,90,20,110.00
10/11/2005,08:07,1101.25,1101.50,1101.25,1101.25,99,258,357.00
10/11/2005,08:08,1101.00,1101.25,1101.00,1101.25,440,89,529.00
10/11/2005,08:09,1101.25,1101.25,1101.00,1101.25,255,323,578.00
10/11/2005,08:10,1101.00,1101.25,1100.75,1100.75,4,266,270.00
10/11/2005,08:11,1101.00,1101.00,1100.75,1101.00,58,153,211.00
10/11/2005,08:12,1101.00,1101.00,1101.00,1101.00,1171,0,1171.00
10/11/2005,08:13,1101.00,1101.25,1101.00,1101.00,79,449,528.00
10/11/2005,08:14,1101.00,1101.25,1101.00,1101.00,1,131,132.00
10/11/2005,08:15,1101.00,1101.00,1100.75,1101.00,134,249,383.00
10/11/2005,08:16,1101.00,1101.00,1100.50,1100.50,295,1101,1396.00
10/11/2005,08:17,1100.50,1101.00,1100.50,1101.00,245,2,247.00
10/11/2005,08:18,1100.75,1100.75,1100.75,1100.75,0,57,57.00
10/11/2005,08:19,1100.75,1101.00,1100.75,1101.00,224,228,452.00
10/11/2005,08:20,1101.00,1101.00,1101.00,1101.00,115,0,115.00
10/11/2005,08:21,1101.00,1101.00,1100.75,1100.75,16,4,20.00
10/11/2005,08:22,1100.75,1101.00,1100.75,1101.00,165,82,247.00
10/11/2005,08:23,1101.25,1101.25,1101.00,1101.00,19,15,34.00
10/11/2005,08:24,1101.00,1101.25,1101.00,1101.25,78,2,80.00
10/11/2005,08:25,1101.25,1101.25,1101.00,1101.00,16,3,19.00
10/11/2005,08:26,1101.00,1101.25,1101.00,1101.00,35,379,414.00
10/11/2005,08:27,1101.00,1101.25,1101.00,1101.25,105,88,193.00
10/11/2005,08:28,1101.00,1101.50,1101.00,1101.50,646,3,649.00
10/11/2005,08:29,1101.25,1101.50,1101.00,1101.00,2,536,538.00
10/11/2005,08:30,1101.25,1101.25,1100.75,1100.75,563,842,1405.00
10/11/2005,08:31,1100.75,1101.00,1100.50,1100.50,2982,2816,5798.00
10/11/2005,08:32,1100.50,1101.00,1100.25,1100.50,1599,2673,4272.00
10/11/2005,08:33,1100.50,1101.50,1100.50,1101.50,4816,1175,5991.00
10/11/2005,08:34,1101.50,1103.00,1101.25,1102.50,5204,3072,8276.00
10/11/2005,08:35,1102.50,1103.50,1102.25,1103.25,4619,1624,6243.00
10/11/2005,08:36,1103.25,1103.75,1103.00,1103.00,2295,2721,5016.00
10/11/2005,08:37,1103.00,1103.50,1102.75,1103.00,1712,2455,4167.00
10/11/2005,08:38,1103.00,1104.50,1103.00,1104.25,4829,2817,7646.00
10/11/2005,08:39,1104.25,1104.50,1103.50,1103.75,1228,3028,4256.00
10/11/2005,08:40,1103.50,1104.00,1103.25,1103.50,1060,1656,2716.00
10/11/2005,08:41,1103.25,1104.00,1103.00,1104.00,1822,806,2628.00
10/11/2005,08:42,1103.75,1104.00,1103.25,1103.50,1623,1725,3348.00
10/11/2005,08:43,1103.75,1103.75,1103.25,1103.50,806,1758,2564.00
10/11/2005,08:44,1103.50,1103.50,1102.75,1103.00,1519,1874,3393.00
10/11/2005,08:45,1103.00,1103.50,1103.00,1103.25,810,920,1730.00
10/11/2005,08:46,1103.25,1104.50,1103.25,1104.25,2409,799,3208.00
10/11/2005,08:47,1104.25,1104.75,1103.75,1104.00,2584,2658,5242.00
10/11/2005,08:48,1104.00,1104.50,1103.75,1104.25,1289,1015,2304.00
10/11/2005,08:49,1104.25,1104.25,1103.50,1103.50,874,1003,1877.00
10/11/2005,08:50,1103.50,1104.75,1103.50,1104.50,2037,1369,3406.00
10/11/2005,08:51,1104.50,1104.50,1103.50,1103.50,590,2402,2992.00
10/11/2005,08:52,1103.50,1104.00,1103.25,1103.25,532,952,1484.00
10/11/2005,08:53,1103.50,1103.75,1103.25,1103.75,619,326,945.00
10/11/2005,08:54,1103.75,1103.75,1103.25,1103.50,289,634,923.00
10/11/2005,08:55,1103.50,1104.00,1103.50,1103.50,690,592,1282.00
10/11/2005,08:56,1103.75,1104.00,1103.50,1103.50,641,261,902.00
10/11/2005,08:57,1103.50,1103.50,1103.00,1103.25,50,1372,1422.00
10/11/2005,08:58,1103.00,1103.25,1102.75,1103.00,1188,1091,2279.00
10/11/2005,08:59,1103.25,1103.50,1103.00,1103.25,910,639,1549.00
10/11/2005,09:00,1103.25,1104.00,1103.25,1103.25,2047,1089,3136.00
10/11/2005,09:01,1103.25,1103.50,1102.75,1103.00,154,835,989.00
10/11/2005,09:02,1102.75,1103.00,1102.00,1102.00,715,4220,4935.00
10/11/2005,09:03,1102.00,1102.25,1101.00,1101.25,2152,4901,7053.00
10/11/2005,09:04,1101.25,1101.50,1100.50,1100.75,2031,5029,7060.00
10/11/2005,09:05,1101.00,1101.75,1100.75,1101.50,3165,2206,5371.00
10/11/2005,09:06,1101.50,1101.50,1101.00,1101.25,1211,1106,2317.00
10/11/2005,09:07,1101.50,1102.00,1101.25,1101.75,1366,267,1633.00
10/11/2005,09:08,1101.75,1102.00,1101.50,1102.00,1591,771,2362.00
10/11/2005,09:09,1102.25,1102.50,1102.00,1102.25,1796,957,2753.00
10/11/2005,09:10,1102.50,1103.00,1101.75,1102.00,2085,2601,4686.00
10/11/2005,09:11,1102.00,1102.50,1101.75,1102.00,1173,727,1900.00
10/11/2005,09:12,1102.00,1102.50,1101.75,1102.00,549,975,1524.00
10/11/2005,09:13,1101.75,1102.50,1101.75,1102.25,394,74,468.00
10/11/2005,09:14,1102.00,1102.50,1101.75,1101.75,809,952,1761.00
10/11/2005,09:15,1101.75,1101.75,1101.25,1101.50,542,1755,2297.00
10/11/2005,09:16,1101.50,1101.50,1100.75,1100.75,410,1957,2367.00
10/11/2005,09:17,1100.75,1101.25,1100.50,1100.75,1536,2744,4280.00
10/11/2005,09:18,1100.75,1101.00,1100.50,1101.00,258,178,436.00
10/11/2005,09:19,1101.00,1101.75,1100.75,1101.75,2339,1132,3471.00
10/11/2005,09:20,1101.75,1102.00,1101.50,1101.75,1363,526,1889.00
10/11/2005,09:21,1101.75,1102.25,1101.75,1102.00,1754,591,2345.00
10/11/2005,09:22,1102.25,1102.25,1102.00,1102.25,510,236,746.00
10/11/2005,09:23,1102.00,1102.00,1101.50,1101.75,759,990,1749.00
10/11/2005,09:24,1101.75,1102.25,1101.50,1101.75,401,879,1280.00
10/11/2005,09:25,1101.75,1102.75,1101.50,1102.50,1311,987,2298.00
10/11/2005,09:26,1102.50,1104.00,1102.50,1103.50,5855,2161,8016.00
10/11/2005,09:27,1103.50,1105.00,1103.50,1104.75,4601,2127,6728.00
10/11/2005,09:28,1104.75,1105.00,1103.75,1104.00,1762,2111,3873.00
10/11/2005,09:29,1104.00,1104.25,1103.75,1104.25,1494,874,2368.00
10/11/2005,09:30,1104.00,1104.25,1103.75,1104.25,946,835,1781.00
10/11/2005,09:31,1104.25,1104.50,1104.00,1104.25,973,755,1728.00
10/11/2005,09:32,1104.25,1104.50,1104.25,1104.50,185,601,786.00
10/11/2005,09:33,1104.25,1104.75,1104.00,1104.25,1419,1208,2627.00
10/11/2005,09:34,1104.00,1104.25,1103.50,1103.75,947,1897,2844.00
10/11/2005,09:35,1103.75,1104.00,1103.25,1103.50,109,970,1079.00
10/11/2005,09:36,1103.25,1103.75,1103.25,1103.25,485,582,1067.00
10/11/2005,09:37,1103.50,1103.75,1103.25,1103.50,560,94,654.00
10/11/2005,09:38,1103.50,1103.50,1103.00,1103.25,766,1214,1980.00
10/11/2005,09:39,1103.25,1103.50,1102.50,1102.75,1700,2798,4498.00
10/11/2005,09:40,1102.75,1102.75,1101.75,1102.00,1050,2098,3148.00
10/11/2005,09:41,1101.75,1102.25,1101.50,1101.50,713,1439,2152.00
10/11/2005,09:42,1101.50,1102.25,1101.50,1102.00,1686,44,1730.00
10/11/2005,09:43,1102.25,1102.25,1101.75,1101.75,343,1286,1629.00
10/11/2005,09:44,1101.75,1102.00,1100.75,1101.00,997,3173,4170.00
10/11/2005,09:45,1101.00,1101.75,1101.00,1101.25,784,1004,1788.00
10/11/2005,09:46,1101.25,1101.75,1101.25,1101.75,369,1008,1377.00
10/11/2005,09:47,1101.50,1102.25,1101.50,1102.25,1179,1083,2262.00
10/11/2005,09:48,1102.25,1102.25,1101.25,1101.75,233,745,978.00
10/11/2005,09:49,1101.75,1102.00,1101.25,1101.25,423,1002,1425.00
10/11/2005,09:50,1101.25,1102.50,1101.25,1102.25,2727,761,3488.00
10/11/2005,09:51,1102.25,1102.50,1101.50,1101.75,28,591,619.00
10/11/2005,09:52,1101.50,1101.75,1101.25,1101.25,13,608,621.00
10/11/2005,09:53,1101.50,1101.50,1099.50,1099.75,1538,6187,7725.00
10/11/2005,09:54,1100.00,1100.00,1098.75,1099.50,3027,4550,7577.00
10/11/2005,09:55,1099.50,1099.75,1099.25,1099.50,1521,1567,3088.00
10/11/2005,09:56,1099.25,1100.25,1099.25,1100.25,2633,437,3070.00
10/11/2005,09:57,1100.25,1100.25,1099.75,1100.00,1489,1108,2597.00
10/11/2005,09:58,1100.25,1100.25,1099.75,1100.00,300,473,773.00
10/11/2005,09:59,1100.00,1100.50,1099.75,1100.50,1414,68,1482.00
10/11/2005,10:00,1100.50,1100.75,1100.00,1100.00,1813,987,2800.00
10/11/2005,10:01,1100.00,1100.25,1098.75,1099.25,263,2271,2534.00
10/11/2005,10:02,1099.00,1100.00,1099.00,1099.50,1253,844,2097.00
10/11/2005,10:03,1099.50,1099.50,1099.25,1099.50,360,1040,1400.00
10/11/2005,10:04,1099.50,1100.00,1099.50,1099.50,602,123,725.00
10/11/2005,10:05,1099.75,1100.00,1099.25,1099.75,744,587,1331.00
10/11/2005,10:06,1100.00,1100.00,1099.50,1100.00,872,453,1325.00
10/11/2005,10:07,1100.00,1100.00,1099.00,1099.75,2710,2338,5048.00
10/11/2005,10:08,1099.75,1100.25,1099.50,1099.50,1876,1067,2943.00
10/11/2005,10:09,1099.75,1101.00,1099.50,1100.75,2264,1036,3300.00
10/11/2005,10:10,1100.75,1100.75,1100.00,1100.50,909,812,1721.00
10/11/2005,10:11,1100.50,1100.75,1100.25,1100.75,543,263,806.00
10/11/2005,10:12,1100.50,1100.75,1100.00,1100.00,307,839,1146.00
10/11/2005,10:13,1100.00,1100.25,1099.50,1099.50,933,1353,2286.00
10/11/2005,10:14,1099.50,1099.75,1099.00,1099.00,531,3161,3692.00
10/11/2005,10:15,1099.25,1099.50,1099.00,1099.25,707,599,1306.00
10/11/2005,10:16,1099.00,1100.50,1098.50,1100.25,3486,1863,5349.00
10/11/2005,10:17,1100.25,1100.50,1100.00,1100.00,206,711,917.00
10/11/2005,10:18,1100.00,1100.75,1100.00,1100.75,765,291,1056.00
10/11/2005,10:19,1100.75,1101.00,1100.50,1100.50,873,424,1297.00
10/11/2005,10:20,1100.75,1100.75,1100.50,1100.75,439,84,523.00
10/11/2005,10:21,1100.75,1100.75,1100.25,1100.50,83,321,404.00
10/11/2005,10:22,1100.25,1101.00,1100.25,1100.50,424,67,491.00
10/11/2005,10:23,1100.75,1100.75,1100.25,1100.50,48,236,284.00
10/11/2005,10:24,1100.50,1100.50,1100.00,1100.25,60,437,497.00
10/11/2005,10:25,1100.50,1100.50,1100.25,1100.50,171,28,199.00
10/11/2005,10:26,1100.50,1100.50,1100.00,1100.25,271,561,832.00
10/11/2005,10:27,1100.25,1100.50,1099.75,1099.75,1129,1009,2138.00
10/11/2005,10:28,1100.00,1100.00,1099.25,1100.00,706,1434,2140.00
10/11/2005,10:29,1099.75,1100.00,1099.50,1099.75,91,737,828.00
10/11/2005,10:30,1099.50,1099.75,1099.25,1099.50,871,2136,3007.00
10/11/2005,10:31,1099.50,1099.75,1099.25,1099.25,259,319,578.00
10/11/2005,10:32,1099.25,1099.50,1098.25,1098.25,1295,3685,4980.00
10/11/2005,10:33,1098.25,1098.75,1098.00,1098.75,1884,1629,3513.00
10/11/2005,10:34,1098.50,1098.75,1098.00,1098.25,1079,1812,2891.00
10/11/2005,10:35,1098.25,1098.50,1098.00,1098.25,160,1219,1379.00
10/11/2005,10:36,1098.25,1098.75,1097.75,1098.25,1679,2969,4648.00
10/11/2005,10:37,1098.50,1098.75,1097.75,1097.75,1087,1997,3084.00
10/11/2005,10:38,1097.75,1098.25,1097.50,1098.00,1452,1721,3173.00
10/11/2005,10:39,1098.00,1098.25,1097.75,1098.25,850,744,1594.00
10/11/2005,10:40,1098.00,1098.25,1097.50,1098.00,425,740,1165.00
10/11/2005,10:41,1097.75,1099.25,1097.75,1099.00,3916,901,4817.00
10/11/2005,10:42,1099.00,1099.00,1098.50,1098.50,252,594,846.00
10/11/2005,10:43,1098.75,1098.75,1098.00,1098.00,56,2208,2264.00
10/11/2005,10:44,1098.00,1098.25,1097.75,1098.00,635,641,1276.00
10/11/2005,10:45,1098.00,1098.50,1097.75,1098.50,604,215,819.00
10/11/2005,10:46,1098.25,1098.50,1098.00,1098.50,612,430,1042.00
10/11/2005,10:47,1098.50,1099.75,1098.50,1099.50,3158,353,3511.00
10/11/2005,10:48,1099.50,1099.50,1099.00,1099.50,456,624,1080.00
10/11/2005,10:49,1099.50,1099.50,1099.25,1099.25,338,48,386.00
10/11/2005,10:50,1099.25,1099.50,1097.50,1097.50,316,2239,2555.00
10/11/2005,10:51,1097.50,1098.75,1097.50,1098.75,1514,304,1818.00
10/11/2005,10:52,1098.50,1099.00,1098.50,1098.75,441,101,542.00
10/11/2005,10:53,1098.75,1099.00,1098.50,1099.00,85,236,321.00
10/11/2005,10:54,1098.75,1099.25,1098.75,1099.25,495,95,590.00
10/11/2005,10:55,1099.25,1099.50,1099.00,1099.00,663,402,1065.00
10/11/2005,10:56,1099.00,1099.00,1098.25,1098.25,507,542,1049.00
10/11/2005,10:57,1098.50,1098.50,1097.25,1097.50,758,1994,2752.00
10/11/2005,10:58,1097.75,1098.50,1097.50,1098.50,693,88,781.00
10/11/2005,10:59,1098.25,1098.75,1098.25,1098.50,385,464,849.00
10/11/2005,11:00,1098.75,1099.00,1098.50,1098.75,1187,76,1263.00
10/11/2005,11:01,1098.75,1099.25,1098.75,1099.00,468,284,752.00
10/11/2005,11:02,1099.25,1099.50,1099.00,1099.00,608,601,1209.00
10/11/2005,11:03,1099.00,1099.25,1099.00,1099.25,314,352,666.00
10/11/2005,11:04,1099.25,1099.50,1099.00,1099.25,401,155,556.00
10/11/2005,11:05,1099.25,1099.25,1099.00,1099.00,15,204,219.00
10/11/2005,11:06,1099.25,1099.25,1099.00,1099.00,64,25,89.00
10/11/2005,11:07,1099.25,1099.25,1099.00,1099.00,37,16,53.00
10/11/2005,11:08,1099.00,1099.25,1098.75,1098.75,91,969,1060.00
10/11/2005,11:09,1098.75,1099.00,1098.50,1098.75,533,425,958.00
10/11/2005,11:10,1098.75,1099.00,1098.25,1098.50,88,603,691.00
10/11/2005,11:11,1098.50,1098.50,1098.00,1098.25,414,456,870.00
10/11/2005,11:12,1098.25,1098.25,1097.50,1097.75,382,1023,1405.00
10/11/2005,11:13,1097.75,1098.00,1097.00,1097.25,397,1654,2051.00
10/11/2005,11:14,1097.00,1097.50,1096.50,1096.75,1278,3165,4443.00
10/11/2005,11:15,1096.50,1097.25,1096.50,1097.25,2373,554,2927.00
10/11/2005,11:16,1097.25,1097.50,1097.00,1097.25,784,621,1405.00
10/11/2005,11:17,1097.00,1097.25,1096.50,1097.25,1265,1174,2439.00
10/11/2005,11:18,1097.25,1097.50,1096.50,1097.00,393,807,1200.00
10/11/2005,11:19,1097.00,1097.25,1096.75,1096.75,957,607,1564.00
10/11/2005,11:20,1097.00,1097.00,1095.75,1095.75,2259,4381,6640.00
10/11/2005,11:21,1095.75,1096.25,1095.50,1095.75,1429,1374,2803.00
10/11/2005,11:22,1095.75,1096.00,1095.25,1096.00,2519,2594,5113.00
10/11/2005,11:23,1096.25,1096.25,1095.50,1095.75,2248,955,3203.00
10/11/2005,11:24,1095.75,1096.00,1095.50,1096.00,1541,437,1978.00
10/11/2005,11:25,1095.75,1096.50,1095.75,1096.50,2058,105,2163.00
10/11/2005,11:26,1096.50,1096.75,1096.00,1096.25,933,860,1793.00
10/11/2005,11:27,1096.25,1096.50,1096.00,1096.00,982,539,1521.00
10/11/2005,11:28,1096.00,1096.50,1096.00,1096.25,604,743,1347.00
10/11/2005,11:29,1096.25,1096.75,1095.75,1096.50,1851,822,2673.00
10/11/2005,11:30,1096.75,1097.00,1096.25,1096.25,661,668,1329.00
10/11/2005,11:31,1096.25,1097.00,1096.25,1097.00,829,78,907.00
10/11/2005,11:32,1096.75,1097.00,1096.25,1096.75,578,746,1324.00
10/11/2005,11:33,1096.75,1096.75,1096.50,1096.75,78,36,114.00
10/11/2005,11:34,1096.75,1097.00,1096.50,1096.50,358,222,580.00
10/11/2005,11:35,1096.50,1097.00,1096.50,1097.00,220,87,307.00
10/11/2005,11:36,1096.75,1096.75,1096.25,1096.50,342,758,1100.00
10/11/2005,11:37,1096.50,1097.00,1096.50,1096.75,275,56,331.00
10/11/2005,11:38,1096.75,1097.50,1096.50,1097.50,1547,202,1749.00
10/11/2005,11:39,1097.25,1098.00,1097.25,1097.50,2723,1864,4587.00
10/11/2005,11:40,1097.50,1098.50,1097.50,1098.50,3379,723,4102.00
10/11/2005,11:41,1098.50,1099.00,1098.25,1098.25,1353,947,2300.00
10/11/2005,11:42,1098.50,1099.00,1098.25,1098.75,1312,616,1928.00
10/11/2005,11:43,1098.50,1099.00,1098.50,1098.75,956,427,1383.00
10/11/2005,11:44,1099.00,1099.00,1098.50,1098.75,592,478,1070.00
10/11/2005,11:45,1098.75,1099.50,1098.50,1099.50,2150,814,2964.00
10/11/2005,11:46,1099.25,1099.75,1099.00,1099.25,2640,1028,3668.00
10/11/2005,11:47,1099.00,1099.25,1098.75,1098.75,913,754,1667.00
10/11/2005,11:48,1099.00,1099.00,1098.75,1099.00,949,444,1393.00
10/11/2005,11:49,1099.00,1099.25,1099.00,1099.25,20,156,176.00
10/11/2005,11:50,1099.25,1099.25,1099.00,1099.00,989,95,1084.00
10/11/2005,11:51,1099.00,1099.00,1098.25,1098.25,51,923,974.00
10/11/2005,11:52,1098.25,1098.50,1098.25,1098.25,170,949,1119.00
10/11/2005,11:53,1098.25,1098.50,1098.25,1098.50,86,93,179.00
10/11/2005,11:54,1098.25,1098.50,1098.25,1098.50,189,94,283.00
10/11/2005,11:55,1098.50,1098.75,1098.25,1098.50,422,232,654.00
10/11/2005,11:56,1098.50,1098.75,1098.50,1098.75,30,134,164.00
10/11/2005,11:57,1098.75,1098.75,1098.50,1098.50,4,156,160.00
10/11/2005,11:58,1098.75,1098.75,1098.50,1098.50,5,23,28.00
10/11/2005,11:59,1098.50,1098.75,1098.00,1098.25,207,286,493.00
10/11/2005,12:00,1098.50,1098.50,1098.25,1098.50,17,43,60.00
10/11/2005,12:01,1098.25,1098.50,1098.00,1098.00,50,71,121.00
10/11/2005,12:02,1098.00,1098.25,1098.00,1098.00,37,94,131.00
10/11/2005,12:03,1098.00,1098.50,1098.00,1098.50,395,136,531.00
10/11/2005,12:04,1098.50,1099.00,1098.25,1098.75,1554,458,2012.00
10/11/2005,12:05,1098.50,1098.50,1098.25,1098.25,128,372,500.00
10/11/2005,12:06,1098.25,1098.75,1098.25,1098.75,547,43,590.00
10/11/2005,12:07,1098.75,1099.00,1098.75,1098.75,241,193,434.00
10/11/2005,12:08,1099.00,1099.25,1098.75,1099.25,463,103,566.00
10/11/2005,12:09,1099.00,1099.25,1098.75,1099.00,528,397,925.00
10/11/2005,12:10,1099.00,1099.50,1098.75,1099.50,1160,464,1624.00
10/11/2005,12:11,1099.25,1100.00,1099.25,1099.50,1216,433,1649.00
10/11/2005,12:12,1099.50,1099.75,1099.25,1099.50,336,401,737.00
10/11/2005,12:13,1099.75,1100.75,1099.75,1100.75,4129,883,5012.00
10/11/2005,12:14,1100.75,1100.75,1100.00,1100.25,1010,455,1465.00
10/11/2005,12:15,1100.25,1100.75,1100.25,1100.50,559,490,1049.00
10/11/2005,12:16,1100.50,1100.50,1100.25,1100.25,433,336,769.00
10/11/2005,12:17,1100.25,1100.50,1099.75,1100.00,228,875,1103.00
10/11/2005,12:18,1099.75,1100.00,1099.00,1099.00,112,974,1086.00
10/11/2005,12:19,1099.25,1099.50,1099.00,1099.50,415,94,509.00
10/11/2005,12:20,1099.25,1099.75,1099.25,1099.50,474,238,712.00
10/11/2005,12:21,1099.50,1099.75,1099.50,1099.50,40,75,115.00
10/11/2005,12:22,1099.50,1099.75,1099.50,1099.50,19,287,306.00
10/11/2005,12:23,1099.50,1099.75,1099.25,1099.50,18,186,204.00
10/11/2005,12:24,1099.25,1099.75,1099.00,1099.25,278,455,733.00
10/11/2005,12:25,1099.25,1099.75,1099.25,1099.75,471,42,513.00
10/11/2005,12:26,1099.50,1100.25,1099.50,1099.75,696,150,846.00
10/11/2005,12:27,1100.00,1100.25,1100.00,1100.25,1456,205,1661.00
10/11/2005,12:28,1100.25,1100.50,1100.00,1100.25,287,175,462.00
10/11/2005,12:29,1100.00,1100.50,1099.75,1100.50,770,153,923.00
10/11/2005,12:30,1100.50,1100.50,1100.25,1100.25,23,109,132.00
10/11/2005,12:31,1100.25,1100.50,1100.00,1100.00,45,326,371.00
10/11/2005,12:32,1100.00,1100.25,1099.50,1099.50,241,574,815.00
10/11/2005,12:33,1099.50,1099.75,1099.25,1099.50,834,563,1397.00
10/11/2005,12:34,1099.50,1100.00,1099.50,1100.00,157,50,207.00
10/11/2005,12:35,1099.75,1100.50,1099.75,1100.00,888,119,1007.00
10/11/2005,12:36,1100.25,1100.25,1100.00,1100.00,29,221,250.00
10/11/2005,12:37,1100.25,1100.75,1100.25,1100.75,819,279,1098.00
10/11/2005,12:38,1100.50,1100.75,1100.00,1100.00,71,442,513.00
10/11/2005,12:39,1100.00,1100.25,1099.50,1099.50,276,1046,1322.00
10/11/2005,12:40,1099.75,1099.75,1099.00,1099.00,224,1150,1374.00
10/11/2005,12:41,1099.00,1099.25,1098.75,1099.25,772,1488,2260.00
10/11/2005,12:42,1099.25,1099.50,1099.00,1099.50,448,219,667.00
10/11/2005,12:43,1099.50,1099.50,1099.00,1099.00,49,819,868.00
10/11/2005,12:44,1099.00,1099.50,1099.00,1099.25,795,172,967.00
10/11/2005,12:45,1099.25,1099.50,1099.25,1099.50,491,28,519.00
10/11/2005,12:46,1099.50,1100.00,1099.25,1099.75,627,251,878.00
10/11/2005,12:47,1099.75,1099.75,1099.25,1099.50,368,94,462.00
10/11/2005,12:48,1099.50,1099.50,1099.25,1099.25,66,416,482.00
10/11/2005,12:49,1099.25,1099.75,1099.00,1099.75,243,39,282.00
10/11/2005,12:50,1099.50,1099.75,1099.50,1099.75,145,153,298.00
10/11/2005,12:51,1099.50,1100.00,1099.50,1099.75,184,80,264.00
10/11/2005,12:52,1099.75,1100.00,1099.50,1099.75,395,119,514.00
10/11/2005,12:53,1099.75,1099.75,1099.25,1099.25,27,424,451.00
10/11/2005,12:54,1099.25,1099.50,1099.25,1099.25,31,96,127.00
10/11/2005,12:55,1099.25,1099.50,1099.25,1099.25,19,42,61.00
10/11/2005,12:56,1099.50,1099.50,1099.25,1099.25,257,22,279.00
10/11/2005,12:57,1099.25,1099.50,1099.25,1099.50,22,36,58.00
10/11/2005,12:58,1099.50,1099.75,1097.75,1098.25,1970,4258,6228.00
10/11/2005,12:59,1098.25,1099.50,1098.00,1098.75,3155,2208,5363.00
10/11/2005,13:00,1098.50,1099.25,1098.25,1099.00,1634,894,2528.00
10/11/2005,13:01,1098.75,1099.00,1097.00,1097.75,2386,4642,7028.00
10/11/2005,13:02,1097.75,1097.75,1097.25,1097.50,2035,738,2773.00
10/11/2005,13:03,1097.50,1098.75,1097.50,1098.25,2947,2614,5561.00
10/11/2005,13:04,1098.25,1098.75,1098.00,1098.25,957,811,1768.00
10/11/2005,13:05,1098.25,1098.75,1098.25,1098.50,743,153,896.00
10/11/2005,13:06,1098.50,1098.50,1096.50,1096.50,2065,5135,7200.00
10/11/2005,13:07,1096.25,1096.75,1096.00,1096.25,1335,1980,3315.00
10/11/2005,13:08,1096.25,1097.50,1096.00,1096.00,1813,2066,3879.00
10/11/2005,13:09,1096.00,1097.50,1095.75,1097.25,4124,4265,8389.00
10/11/2005,13:10,1097.50,1098.25,1097.25,1098.00,3113,940,4053.00
10/11/2005,13:11,1098.00,1098.75,1097.50,1098.75,2406,1082,3488.00
10/11/2005,13:12,1098.75,1100.75,1098.50,1100.50,7233,3163,10396.00
10/11/2005,13:13,1100.50,1101.50,1100.00,1101.25,5612,2829,8441.00
10/11/2005,13:14,1101.25,1102.75,1101.00,1102.00,6056,2238,8294.00
10/11/2005,13:15,1102.25,1102.25,1101.50,1102.00,2323,1316,3639.00
10/11/2005,13:16,1101.75,1102.75,1101.50,1101.50,3197,2503,5700.00
10/11/2005,13:17,1101.75,1101.75,1101.25,1101.75,1046,1211,2257.00
10/11/2005,13:18,1101.75,1102.25,1101.50,1102.25,1330,217,1547.00
10/11/2005,13:19,1102.25,1103.50,1102.25,1102.75,5477,2820,8297.00
10/11/2005,13:20,1103.00,1103.00,1101.50,1101.50,1291,3699,4990.00
10/11/2005,13:21,1101.50,1102.25,1101.50,1102.00,1528,1001,2529.00
10/11/2005,13:22,1102.00,1102.25,1101.50,1102.00,877,898,1775.00
10/11/2005,13:23,1102.00,1102.25,1101.25,1101.50,135,1473,1608.00
10/11/2005,13:24,1101.25,1102.50,1101.25,1101.75,1402,879,2281.00
10/11/2005,13:25,1101.75,1102.50,1101.75,1102.00,1033,445,1478.00
10/11/2005,13:26,1102.00,1103.00,1101.75,1102.25,1255,1131,2386.00
10/11/2005,13:27,1102.25,1102.75,1102.25,1102.50,461,423,884.00
10/11/2005,13:28,1102.25,1102.75,1101.50,1101.75,424,973,1397.00
10/11/2005,13:29,1101.50,1102.00,1101.25,1101.50,274,1040,1314.00
10/11/2005,13:30,1101.50,1101.75,1100.75,1100.75,113,2558,2671.00
10/11/2005,13:31,1100.75,1100.75,1099.75,1099.75,1274,3365,4639.00
10/11/2005,13:32,1100.00,1100.50,1099.75,1100.25,562,441,1003.00
10/11/2005,13:33,1100.25,1101.00,1100.25,1100.50,1043,414,1457.00
10/11/2005,13:34,1100.75,1101.00,1100.50,1100.75,302,259,561.00
10/11/2005,13:35,1100.75,1101.00,1100.00,1100.25,562,549,1111.00
10/11/2005,13:36,1100.25,1100.75,1100.25,1100.50,888,468,1356.00
10/11/2005,13:37,1100.75,1101.25,1100.50,1100.50,579,516,1095.00
10/11/2005,13:38,1100.50,1101.00,1100.50,1100.75,301,168,469.00
10/11/2005,13:39,1100.75,1101.00,1100.50,1100.50,11,289,300.00
10/11/2005,13:40,1100.50,1100.75,1099.00,1099.25,529,5040,5569.00
10/11/2005,13:41,1099.25,1099.50,1098.00,1098.25,1136,3578,4714.00
10/11/2005,13:42,1098.50,1099.00,1098.25,1098.75,1606,950,2556.00
10/11/2005,13:43,1098.50,1099.25,1098.25,1099.00,1231,1211,2442.00
10/11/2005,13:44,1099.00,1099.25,1098.00,1098.75,646,2151,2797.00
10/11/2005,13:45,1098.75,1099.50,1098.50,1099.00,1554,691,2245.00
10/11/2005,13:46,1099.00,1099.75,1098.75,1099.25,735,278,1013.00
10/11/2005,13:47,1099.50,1099.75,1099.25,1099.50,541,204,745.00
10/11/2005,13:48,1099.75,1099.75,1099.25,1099.50,513,199,712.00
10/11/2005,13:49,1099.25,1099.50,1099.00,1099.25,306,504,810.00
10/11/2005,13:50,1099.25,1099.50,1098.75,1098.75,85,734,819.00
10/11/2005,13:51,1099.00,1099.75,1098.75,1099.50,1022,227,1249.00
10/11/2005,13:52,1099.75,1100.00,1099.25,1099.50,1806,1702,3508.00
10/11/2005,13:53,1099.50,1099.75,1098.50,1098.50,196,1349,1545.00
10/11/2005,13:54,1098.50,1098.50,1098.00,1098.25,837,1925,2762.00
10/11/2005,13:55,1098.25,1099.00,1098.00,1099.00,1366,216,1582.00
10/11/2005,13:56,1099.00,1099.25,1098.50,1098.50,104,662,766.00
10/11/2005,13:57,1098.75,1098.75,1098.25,1098.25,13,203,216.00
10/11/2005,13:58,1098.50,1098.50,1097.50,1097.50,836,2412,3248.00
10/11/2005,13:59,1097.50,1097.50,1096.25,1097.25,2691,3286,5977.00
10/11/2005,14:00,1097.50,1098.00,1097.00,1097.75,1128,1577,2705.00
10/11/2005,14:01,1097.75,1097.75,1096.75,1097.00,446,1886,2332.00
10/11/2005,14:02,1097.00,1097.75,1096.75,1097.25,621,433,1054.00
10/11/2005,14:03,1097.25,1097.50,1097.25,1097.25,431,284,715.00
10/11/2005,14:04,1097.25,1098.75,1097.00,1098.50,2574,514,3088.00
10/11/2005,14:05,1098.75,1098.75,1097.50,1097.50,172,1275,1447.00
10/11/2005,14:06,1097.75,1098.25,1097.50,1097.75,542,342,884.00
10/11/2005,14:07,1098.00,1098.50,1097.75,1098.50,1434,305,1739.00
10/11/2005,14:08,1098.50,1098.75,1097.75,1098.00,250,710,960.00
10/11/2005,14:09,1098.00,1098.25,1097.75,1098.00,227,301,528.00
10/11/2005,14:10,1098.00,1098.00,1097.75,1098.00,399,45,444.00
10/11/2005,14:11,1098.00,1098.25,1097.50,1098.00,591,396,987.00
10/11/2005,14:12,1098.00,1098.25,1097.75,1097.75,98,338,436.00
10/11/2005,14:13,1097.75,1098.25,1097.50,1098.25,419,515,934.00
10/11/2005,14:14,1098.25,1099.50,1098.25,1099.00,2881,1746,4627.00
10/11/2005,14:15,1099.00,1099.25,1098.50,1099.00,511,425,936.00
10/11/2005,14:16,1099.00,1099.50,1098.75,1098.75,858,884,1742.00
10/11/2005,14:17,1098.50,1099.00,1098.50,1098.50,489,408,897.00
10/11/2005,14:18,1098.75,1099.00,1098.75,1098.75,126,136,262.00
10/11/2005,14:19,1098.75,1098.75,1098.00,1098.25,362,1532,1894.00
10/11/2005,14:20,1098.00,1098.50,1098.00,1098.25,395,195,590.00
10/11/2005,14:21,1098.25,1098.50,1098.00,1098.25,139,529,668.00
10/11/2005,14:22,1098.25,1098.25,1096.50,1096.50,494,4217,4711.00
10/11/2005,14:23,1096.75,1096.75,1095.75,1095.75,1703,5098,6801.00
10/11/2005,14:24,1096.00,1096.00,1094.75,1095.50,2651,5457,8108.00
10/11/2005,14:25,1095.25,1095.50,1094.25,1095.00,3383,5252,8635.00
10/11/2005,14:26,1095.25,1096.00,1095.00,1095.75,3557,2853,6410.00
10/11/2005,14:27,1095.50,1096.25,1095.50,1096.00,1200,1561,2761.00
10/11/2005,14:28,1095.75,1096.00,1095.25,1095.50,893,2656,3549.00
10/11/2005,14:29,1095.50,1096.00,1095.25,1095.25,485,2056,2541.00
10/11/2005,14:30,1095.25,1095.75,1095.00,1095.50,850,452,1302.00
10/11/2005,14:31,1095.50,1095.75,1095.00,1095.25,674,975,1649.00
10/11/2005,14:32,1095.25,1095.75,1094.75,1095.25,1446,1636,3082.00
10/11/2005,14:33,1095.25,1095.50,1094.75,1095.25,1928,1518,3446.00
10/11/2005,14:34,1095.25,1095.25,1094.00,1094.50,2433,4076,6509.00
10/11/2005,14:35,1094.50,1095.00,1094.25,1094.75,1324,921,2245.00
10/11/2005,14:36,1094.75,1095.50,1094.75,1095.50,1609,367,1976.00
10/11/2005,14:37,1095.25,1095.50,1095.00,1095.50,890,403,1293.00
10/11/2005,14:38,1095.50,1095.50,1095.00,1095.25,332,605,937.00
10/11/2005,14:39,1095.00,1095.25,1095.00,1095.25,250,101,351.00
10/11/2005,14:40,1095.25,1095.50,1095.00,1095.25,881,140,1021.00
10/11/2005,14:41,1095.25,1096.00,1095.25,1096.00,3122,1078,4200.00
10/11/2005,14:42,1096.00,1096.50,1095.75,1095.75,2177,1516,3693.00
10/11/2005,14:43,1095.75,1096.25,1095.50,1096.00,869,379,1248.00
10/11/2005,14:44,1096.25,1096.50,1096.00,1096.25,1265,146,1411.00
10/11/2005,14:45,1096.50,1097.75,1096.50,1097.00,5145,1686,6831.00
10/11/2005,14:46,1097.00,1098.00,1096.75,1097.75,4765,1026,5791.00
10/11/2005,14:47,1097.75,1098.25,1097.25,1097.50,1341,2167,3508.00
10/11/2005,14:48,1097.50,1097.75,1097.00,1097.00,435,1121,1556.00
10/11/2005,14:49,1097.00,1097.25,1096.50,1096.50,1275,2806,4081.00
10/11/2005,14:50,1096.50,1096.75,1096.00,1096.25,336,1728,2064.00
10/11/2005,14:51,1096.25,1097.00,1096.25,1096.25,1864,1068,2932.00
10/11/2005,14:52,1096.25,1096.75,1096.25,1096.50,1006,221,1227.00
10/11/2005,14:53,1096.50,1096.75,1096.00,1096.25,564,608,1172.00
10/11/2005,14:54,1096.00,1096.00,1095.50,1095.75,1090,2111,3201.00
10/11/2005,14:55,1095.50,1096.25,1095.50,1095.75,1182,918,2100.00
10/11/2005,14:56,1095.75,1096.00,1095.50,1096.00,753,610,1363.00
10/11/2005,14:57,1095.75,1096.00,1095.50,1096.00,889,757,1646.00
10/11/2005,14:58,1096.00,1096.00,1095.50,1095.75,1385,630,2015.00
10/11/2005,14:59,1095.50,1096.00,1095.50,1095.75,1503,812,2315.00
10/11/2005,15:00,1095.75,1096.50,1095.75,1096.50,3630,2095,5725.00
10/11/2005,15:01,1096.50,1096.50,1095.75,1096.00,2086,3844,5930.00
10/11/2005,15:02,1095.75,1096.25,1095.75,1096.00,1044,653,1697.00
10/11/2005,15:03,1096.25,1096.75,1096.25,1096.75,3418,1678,5096.00
10/11/2005,15:04,1096.50,1097.25,1096.50,1097.00,2761,837,3598.00
10/11/2005,15:05,1096.75,1097.00,1096.50,1096.75,132,691,823.00
10/11/2005,15:06,1096.75,1096.75,1096.00,1096.50,912,2216,3128.00
10/11/2005,15:07,1096.25,1096.75,1096.00,1096.50,642,1148,1790.00
10/11/2005,15:08,1096.75,1096.75,1096.25,1096.50,692,954,1646.00
10/11/2005,15:09,1096.25,1096.25,1095.50,1095.50,239,2874,3113.00
10/11/2005,15:10,1095.50,1095.75,1095.25,1095.50,1313,2741,4054.00
10/11/2005,15:11,1095.50,1096.00,1095.25,1095.50,411,1411,1822.00
10/11/2005,15:12,1095.75,1096.00,1095.50,1095.75,343,541,884.00
10/11/2005,15:13,1095.75,1095.75,1095.00,1095.50,1125,2029,3154.00
10/11/2005,15:14,1095.25,1095.50,1095.00,1095.25,674,2385,3059.00
10/11/2005,15:15,1095.25,1095.75,1095.25,1095.50,2149,1163,3312.00
10/11/2005,15:16,1095.25,1095.50,1095.25,1095.50,1,50,51.00
10/11/2005,15:31,1096.25,1096.50,1095.50,1095.50,641,1046,1687.00
10/11/2005,15:32,1095.75,1095.75,1095.00,1095.00,101,1085,1186.00
10/11/2005,15:33,1094.75,1095.00,1094.25,1094.50,337,648,985.00
10/11/2005,15:34,1094.50,1094.50,1094.00,1094.00,167,600,767.00
10/11/2005,15:35,1094.00,1094.00,1093.25,1093.75,258,807,1065.00
10/11/2005,15:36,1093.75,1093.75,1093.25,1093.25,10,424,434.00
10/11/2005,15:37,1093.50,1094.00,1093.50,1093.75,226,37,263.00
10/11/2005,15:38,1094.00,1094.75,1093.75,1094.50,758,23,781.00
10/11/2005,15:39,1094.75,1094.75,1094.50,1094.50,6,147,153.00
10/11/2005,15:40,1094.50,1094.75,1094.25,1094.50,3,322,325.00
10/11/2005,15:41,1094.50,1094.50,1094.25,1094.25,250,4,254.00
10/11/2005,15:42,1094.25,1094.50,1094.25,1094.25,12,123,135.00
10/11/2005,15:43,1094.25,1094.50,1094.00,1094.50,89,53,142.00
10/11/2005,15:44,1094.25,1094.25,1094.00,1094.25,115,305,420.00
10/11/2005,15:45,1094.25,1094.25,1094.00,1094.00,34,6,40.00
10/11/2005,15:47,1094.25,1094.25,1094.00,1094.25,3,50,53.00
10/11/2005,15:48,1094.00,1094.00,1094.00,1094.00,0,122,122.00
10/11/2005,15:49,1094.00,1094.25,1093.75,1094.00,18,257,275.00
10/11/2005,15:50,1094.00,1094.00,1094.00,1094.00,42,0,42.00
10/11/2005,15:51,1094.00,1094.25,1093.75,1094.25,137,1,138.00
10/11/2005,15:52,1094.25,1094.25,1094.00,1094.25,12,2,14.00
10/11/2005,15:53,1094.25,1094.25,1094.00,1094.25,45,2,47.00
10/11/2005,15:54,1094.25,1094.25,1094.25,1094.25,174,0,174.00
10/11/2005,15:55,1094.25,1094.25,1094.25,1094.25,9,0,9.00
10/11/2005,15:56,1094.00,1094.00,1094.00,1094.00,0,134,134.00
10/11/2005,15:57,1094.00,1094.00,1093.75,1094.00,6,129,135.00
10/11/2005,15:58,1094.00,1094.00,1093.75,1094.00,79,2,81.00
10/11/2005,15:59,1093.75,1094.00,1093.50,1093.75,36,182,218.00
10/11/2005,16:00,1093.75,1094.00,1093.50,1093.75,93,167,260.00
10/11/2005,17:01,1092.75,1093.25,1092.50,1093.25,498,2,500.00
10/11/2005,17:02,1093.00,1093.00,1093.00,1093.00,0,56,56.00
10/11/2005,17:03,1093.00,1093.00,1093.00,1093.00,0,144,144.00
10/11/2005,17:04,1093.00,1093.00,1093.00,1093.00,0,92,92.00
10/11/2005,17:05,1093.00,1093.00,1093.00,1093.00,0,2,2.00
10/11/2005,17:06,1093.00,1093.00,1093.00,1093.00,0,9,9.00
10/11/2005,17:09,1093.00,1093.25,1093.00,1093.00,2,8,10.00
10/11/2005,17:10,1093.00,1093.25,1092.75,1092.75,1,96,97.00
10/11/2005,17:11,1093.00,1093.00,1093.00,1093.00,14,0,14.00
10/11/2005,17:12,1093.00,1093.00,1093.00,1093.00,3,0,3.00
10/11/2005,17:13,1093.00,1093.00,1093.00,1093.00,42,0,42.00
10/11/2005,17:14,1092.75,1093.00,1092.75,1093.00,8,10,18.00
10/11/2005,17:15,1093.00,1093.00,1092.75,1092.75,1,2,3.00
10/11/2005,17:17,1093.00,1093.00,1092.75,1092.75,9,3,12.00
10/11/2005,17:18,1093.00,1093.00,1093.00,1093.00,4,0,4.00
10/11/2005,17:20,1093.00,1093.00,1093.00,1093.00,21,0,21.00
10/11/2005,17:21,1093.00,1093.00,1093.00,1093.00,1,0,1.00
10/11/2005,17:22,1093.00,1093.00,1093.00,1093.00,9,0,9.00
10/11/2005,17:23,1093.00,1093.00,1092.75,1093.00,5,2,7.00
10/11/2005,17:24,1093.00,1093.00,1093.00,1093.00,2,0,2.00
10/11/2005,17:25,1092.75,1092.75,1092.75,1092.75,0,8,8.00
10/11/2005,17:26,1092.75,1093.00,1092.75,1093.00,10,1,11.00
10/11/2005,17:27,1093.00,1093.00,1093.00,1093.00,39,0,39.00
10/11/2005,17:28,1093.00,1093.00,1093.00,1093.00,8,0,8.00
10/11/2005,17:29,1093.00,1093.00,1093.00,1093.00,5,0,5.00
10/11/2005,17:30,1093.00,1093.00,1093.00,1093.00,1,0,1.00
10/11/2005,17:31,1093.25,1093.25,1093.25,1093.25,20,0,20.00
10/11/2005,17:33,1093.00,1093.25,1093.00,1093.25,21,1,22.00
10/11/2005,17:34,1093.25,1093.25,1093.25,1093.25,8,0,8.00
10/11/2005,17:36,1093.25,1093.25,1093.00,1093.25,22,1,23.00
10/11/2005,17:37,1093.25,1093.25,1093.25,1093.25,8,0,8.00
10/11/2005,17:39,1093.25,1093.25,1093.25,1093.25,29,0,29.00
10/11/2005,17:40,1093.25,1093.25,1093.25,1093.25,5,0,5.00
10/11/2005,17:41,1093.25,1093.25,1093.00,1093.00,1,20,21.00
10/11/2005,17:43,1093.00,1093.00,1093.00,1093.00,0,10,10.00
10/11/2005,17:44,1093.25,1093.25,1093.00,1093.25,5,46,51.00
10/11/2005,17:45,1093.25,1093.50,1093.25,1093.50,50,0,50.00
10/11/2005,17:46,1093.50,1093.50,1093.25,1093.25,2,10,12.00
10/11/2005,17:48,1093.25,1093.25,1093.25,1093.25,0,20,20.00
10/11/2005,17:49,1093.50,1093.75,1093.50,1093.50,75,15,90.00
10/11/2005,17:50,1093.50,1093.50,1093.50,1093.50,0,1,1.00
10/11/2005,17:52,1093.50,1093.50,1093.25,1093.25,0,29,29.00
10/11/2005,17:53,1093.50,1093.50,1093.50,1093.50,6,0,6.00
10/11/2005,17:54,1093.25,1093.25,1093.25,1093.25,0,1,1.00
10/11/2005,17:57,1093.25,1093.50,1093.25,1093.50,5,5,10.00
10/11/2005,17:58,1093.25,1093.25,1093.25,1093.25,0,1,1.00
10/11/2005,17:59,1093.50,1093.50,1093.25,1093.25,9,30,39.00
10/11/2005,18:00,1093.25,1093.50,1093.25,1093.50,1,20,21.00
10/11/2005,18:01,1093.50,1093.50,1093.50,1093.50,2,0,2.00
10/11/2005,18:03,1093.50,1093.50,1093.50,1093.50,7,0,7.00
10/11/2005,18:04,1093.50,1093.50,1093.50,1093.50,3,0,3.00
10/11/2005,18:05,1093.50,1093.50,1093.50,1093.50,1,0,1.00
10/11/2005,18:07,1093.25,1093.25,1093.25,1093.25,0,7,7.00
10/11/2005,18:12,1093.25,1093.50,1093.25,1093.50,2,1,3.00
10/11/2005,18:13,1093.25,1093.25,1093.25,1093.25,0,2,2.00
10/11/2005,18:15,1093.50,1093.50,1093.50,1093.50,1,0,1.00
10/11/2005,18:16,1093.25,1093.25,1093.25,1093.25,0,20,20.00
10/11/2005,18:19,1093.25,1093.25,1093.25,1093.25,0,4,4.00
10/11/2005,18:21,1093.50,1093.50,1093.50,1093.50,1,0,1.00
10/11/2005,18:22,1093.50,1093.50,1093.50,1093.50,1,0,1.00
10/11/2005,18:23,1093.25,1093.25,1093.25,1093.25,0,2,2.00
10/11/2005,18:27,1093.50,1093.50,1093.50,1093.50,12,0,12.00
10/11/2005,18:29,1093.50,1093.50,1093.50,1093.50,1,0,1.00
10/11/2005,18:30,1093.50,1093.50,1093.50,1093.50,6,0,6.00
10/11/2005,18:31,1093.50,1093.50,1093.50,1093.50,1,0,1.00
10/11/2005,18:32,1093.25,1093.50,1093.25,1093.50,5,1,6.00
10/11/2005,18:33,1093.50,1093.50,1093.25,1093.50,11,1,12.00
10/11/2005,18:34,1093.50,1093.50,1093.50,1093.50,23,0,23.00
10/11/2005,18:35,1093.25,1093.25,1093.25,1093.25,0,1,1.00
10/11/2005,18:37,1093.50,1093.50,1093.50,1093.50,1,0,1.00
10/11/2005,18:38,1093.50,1093.50,1093.50,1093.50,1,0,1.00
10/11/2005,18:40,1093.50,1093.50,1093.50,1093.50,5,0,5.00
10/11/2005,18:42,1093.50,1093.50,1093.50,1093.50,14,0,14.00
10/11/2005,18:44,1093.50,1093.50,1093.50,1093.50,10,0,10.00
10/11/2005,18:45,1093.50,1093.50,1093.25,1093.25,1,121,122.00
10/11/2005,18:46,1093.25,1093.25,1093.25,1093.25,0,16,16.00
10/11/2005,18:47,1093.50,1093.50,1093.50,1093.50,4,0,4.00
10/11/2005,18:48,1093.25,1093.25,1093.25,1093.25,0,1,1.00
10/11/2005,18:49,1093.50,1093.50,1093.50,1093.50,2,0,2.00
10/11/2005,18:50,1093.50,1093.50,1093.50,1093.50,1,0,1.00
10/11/2005,18:51,1093.50,1093.50,1093.50,1093.50,2,0,2.00
10/11/2005,18:52,1093.50,1093.50,1093.50,1093.50,2,0,2.00
10/11/2005,18:53,1093.25,1093.50,1093.25,1093.50,5,1,6.00
10/11/2005,18:57,1093.25,1093.25,1093.25,1093.25,0,1,1.00
10/11/2005,18:58,1093.25,1093.50,1093.25,1093.25,1,15,16.00
10/11/2005,18:59,1093.50,1093.50,1093.25,1093.25,1,12,13.00
10/11/2005,19:00,1093.50,1093.50,1093.50,1093.50,5,0,5.00
10/11/2005,19:01,1093.25,1093.50,1093.25,1093.50,2,10,12.00
10/11/2005,19:02,1093.25,1093.50,1093.25,1093.50,11,1,12.00
10/11/2005,19:03,1093.50,1093.50,1093.50,1093.50,40,0,40.00
10/11/2005,19:04,1093.25,1093.50,1093.25,1093.50,1,1,2.00
10/11/2005,19:06,1093.25,1093.25,1093.25,1093.25,0,1,1.00
10/11/2005,19:07,1093.50,1093.50,1093.50,1093.50,8,0,8.00
10/11/2005,19:08,1093.25,1093.25,1093.25,1093.25,0,1,1.00
10/11/2005,19:09,1093.50,1093.75,1093.50,1093.50,32,32,64.00
10/11/2005,19:11,1093.50,1093.50,1093.50,1093.50,0,2,2.00
10/11/2005,19:13,1093.50,1093.50,1093.50,1093.50,0,5,5.00
10/11/2005,19:15,1093.75,1093.75,1093.75,1093.75,1,0,1.00
10/11/2005,19:16,1093.50,1093.50,1093.50,1093.50,0,2,2.00
10/11/2005,19:19,1093.50,1093.50,1093.50,1093.50,0,4,4.00
10/11/2005,19:20,1093.50,1093.50,1093.50,1093.50,0,2,2.00
10/11/2005,19:25,1093.75,1093.75,1093.75,1093.75,3,0,3.00
10/11/2005,19:30,1093.75,1093.75,1093.50,1093.50,1,25,26.00
10/11/2005,19:32,1093.75,1093.75,1093.75,1093.75,1,0,1.00
10/11/2005,19:33,1093.50,1093.50,1093.50,1093.50,0,2,2.00
10/11/2005,19:36,1093.50,1093.50,1093.50,1093.50,0,4,4.00
10/11/2005,19:37,1093.50,1093.50,1093.50,1093.50,0,1,1.00
10/11/2005,19:38,1093.50,1093.50,1093.50,1093.50,0,1,1.00
10/11/2005,19:39,1093.50,1093.50,1093.50,1093.50,0,1,1.00
10/11/2005,19:40,1093.50,1093.50,1093.50,1093.50,0,1,1.00
10/11/2005,19:42,1093.50,1093.50,1093.50,1093.50,0,1,1.00
10/11/2005,19:43,1093.50,1093.50,1093.50,1093.50,0,3,3.00
10/11/2005,19:44,1093.50,1093.50,1093.50,1093.50,0,50,50.00
10/11/2005,19:45,1093.50,1093.50,1093.50,1093.50,0,13,13.00
10/11/2005,19:46,1093.75,1093.75,1093.75,1093.75,101,0,101.00
10/11/2005,19:47,1093.75,1093.75,1093.75,1093.75,39,0,39.00
10/11/2005,19:48,1093.75,1093.75,1093.75,1093.75,48,0,48.00
10/11/2005,19:49,1093.75,1093.75,1093.75,1093.75,5,0,5.00
10/11/2005,19:50,1093.75,1093.75,1093.75,1093.75,23,0,23.00
10/11/2005,19:52,1093.75,1093.75,1093.75,1093.75,15,0,15.00
10/11/2005,19:56,1093.75,1093.75,1093.75,1093.75,1,0,1.00
10/11/2005,20:00,1094.00,1094.00,1094.00,1094.00,3,0,3.00
10/11/2005,20:01,1094.00,1094.00,1094.00,1094.00,2,0,2.00
10/11/2005,20:02,1093.75,1093.75,1093.75,1093.75,0,2,2.00
10/11/2005,20:06,1093.75,1094.00,1093.75,1094.00,1,1,2.00
10/11/2005,20:07,1094.00,1094.00,1094.00,1094.00,178,0,178.00
10/11/2005,20:08,1094.00,1094.00,1094.00,1094.00,5,0,5.00
10/11/2005,20:11,1094.00,1094.00,1094.00,1094.00,1,0,1.00
10/11/2005,20:14,1094.00,1094.00,1094.00,1094.00,96,0,96.00
10/11/2005,20:15,1094.00,1094.00,1093.75,1093.75,88,1,89.00
10/11/2005,20:16,1094.00,1094.00,1094.00,1094.00,92,0,92.00
10/11/2005,20:17,1094.00,1094.00,1094.00,1094.00,15,0,15.00
10/11/2005,20:19,1094.00,1094.00,1094.00,1094.00,1,0,1.00
10/11/2005,20:20,1093.75,1093.75,1093.75,1093.75,0,2,2.00
10/11/2005,20:24,1094.00,1094.00,1094.00,1094.00,5,0,5.00
10/11/2005,20:26,1094.00,1094.00,1094.00,1094.00,1,0,1.00
10/11/2005,20:30,1093.75,1093.75,1093.75,1093.75,0,13,13.00
10/11/2005,20:31,1093.75,1093.75,1093.75,1093.75,0,4,4.00
10/11/2005,20:32,1093.75,1093.75,1093.75,1093.75,0,1,1.00
10/11/2005,20:34,1093.75,1093.75,1093.75,1093.75,0,2,2.00
10/11/2005,20:41,1094.00,1094.00,1094.00,1094.00,1,0,1.00
10/11/2005,20:42,1093.75,1093.75,1093.75,1093.75,0,1,1.00
10/11/2005,20:46,1093.75,1093.75,1093.75,1093.75,0,1,1.00
10/11/2005,20:47,1093.75,1093.75,1093.75,1093.75,0,26,26.00
10/11/2005,20:48,1093.75,1093.75,1093.75,1093.75,0,1,1.00
10/11/2005,20:49,1093.75,1093.75,1093.75,1093.75,0,1,1.00
10/11/2005,20:51,1093.75,1093.75,1093.75,1093.75,0,11,11.00
10/11/2005,20:52,1093.75,1093.75,1093.75,1093.75,0,2,2.00
10/11/2005,20:55,1094.00,1094.00,1094.00,1094.00,10,0,10.00
10/11/2005,21:01,1093.75,1094.00,1093.75,1094.00,2,1,3.00
10/11/2005,21:05,1094.00,1094.00,1094.00,1094.00,50,0,50.00
10/11/2005,21:07,1094.00,1094.00,1094.00,1094.00,74,0,74.00
10/11/2005,21:08,1094.00,1094.00,1094.00,1094.00,7,0,7.00
10/11/2005,21:10,1094.00,1094.00,1094.00,1094.00,2,0,2.00
10/11/2005,21:13,1094.00,1094.00,1094.00,1094.00,1,0,1.00
10/11/2005,21:15,1093.75,1093.75,1093.75,1093.75,0,1,1.00
10/11/2005,21:16,1093.75,1094.00,1093.75,1094.00,1,1,2.00
10/11/2005,21:20,1094.00,1094.00,1093.75,1093.75,7,2,9.00
10/11/2005,21:21,1094.00,1094.00,1093.75,1093.75,37,3,40.00
10/11/2005,21:22,1094.00,1094.00,1093.75,1093.75,7,41,48.00
10/11/2005,21:26,1094.00,1094.00,1094.00,1094.00,1,0,1.00
10/11/2005,21:28,1094.00,1094.00,1094.00,1094.00,7,0,7.00
10/11/2005,21:30,1094.00,1094.00,1093.75,1093.75,1,1,2.00
10/11/2005,21:31,1093.75,1093.75,1093.75,1093.75,0,40,40.00
10/11/2005,21:32,1093.75,1094.00,1093.75,1094.00,1,1,2.00
10/11/2005,21:35,1093.75,1093.75,1093.75,1093.75,0,1,1.00
10/11/2005,21:37,1093.75,1093.75,1093.75,1093.75,0,35,35.00
10/11/2005,21:38,1093.75,1093.75,1093.75,1093.75,0,5,5.00
10/11/2005,21:39,1093.75,1093.75,1093.75,1093.75,0,1,1.00
10/11/2005,21:41,1094.00,1094.00,1094.00,1094.00,1,0,1.00
10/11/2005,21:43,1094.00,1094.00,1094.00,1094.00,11,0,11.00
10/11/2005,21:44,1094.00,1094.00,1094.00,1094.00,1,0,1.00
10/11/2005,21:45,1094.00,1094.00,1094.00,1094.00,20,0,20.00
10/11/2005,21:46,1093.75,1094.00,1093.75,1094.00,4,20,24.00
10/11/2005,21:47,1093.75,1093.75,1093.75,1093.75,0,1,1.00
10/11/2005,21:48,1094.00,1094.00,1094.00,1094.00,2,0,2.00
10/11/2005,21:50,1094.00,1094.00,1094.00,1094.00,1,0,1.00
10/11/2005,21:52,1094.00,1094.00,1094.00,1094.00,3,0,3.00
10/11/2005,21:53,1093.75,1094.00,1093.75,1094.00,1,1,2.00
10/11/2005,21:54,1094.00,1094.00,1093.75,1093.75,1,75,76.00
10/11/2005,21:56,1093.75,1093.75,1093.75,1093.75,0,1,1.00
10/11/2005,21:57,1093.75,1094.00,1093.75,1094.00,1,1,2.00
10/11/2005,22:01,1093.75,1093.75,1093.75,1093.75,0,1,1.00
10/11/2005,22:07,1094.00,1094.00,1094.00,1094.00,1,0,1.00
10/11/2005,22:18,1093.75,1094.00,1093.75,1094.00,1,40,41.00
10/11/2005,22:20,1094.00,1094.00,1094.00,1094.00,5,0,5.00
10/11/2005,22:21,1093.75,1093.75,1093.75,1093.75,0,15,15.00
10/11/2005,22:24,1093.75,1093.75,1093.75,1093.75,0,15,15.00
10/11/2005,22:25,1093.75,1094.00,1093.75,1094.00,3,10,13.00
10/11/2005,22:29,1093.75,1093.75,1093.75,1093.75,0,42,42.00
10/11/2005,22:30,1093.75,1093.75,1093.75,1093.75,0,18,18.00
10/11/2005,22:33,1094.00,1094.00,1094.00,1094.00,5,0,5.00
10/11/2005,22:35,1094.00,1094.00,1094.00,1094.00,41,0,41.00
10/11/2005,22:36,1094.00,1094.00,1094.00,1094.00,27,0,27.00
10/11/2005,22:37,1094.00,1094.00,1094.00,1094.00,1,0,1.00
10/11/2005,22:38,1094.00,1094.00,1094.00,1094.00,1,0,1.00
10/11/2005,22:39,1094.00,1094.00,1094.00,1094.00,3,0,3.00
10/11/2005,22:40,1094.00,1094.00,1094.00,1094.00,12,0,12.00
10/11/2005,22:44,1094.00,1094.00,1094.00,1094.00,12,0,12.00
10/11/2005,22:45,1094.00,1094.00,1094.00,1094.00,1,0,1.00
10/11/2005,22:46,1094.00,1094.00,1093.75,1093.75,2,42,44.00
10/11/2005,22:47,1093.75,1093.75,1093.75,1093.75,0,22,22.00
10/11/2005,22:48,1094.00,1094.00,1094.00,1094.00,20,0,20.00
10/11/2005,22:49,1094.00,1094.00,1094.00,1094.00,26,0,26.00
10/11/2005,22:50,1094.00,1094.00,1094.00,1094.00,1,0,1.00
10/11/2005,22:52,1094.00,1094.00,1094.00,1094.00,2,0,2.00
10/11/2005,22:54,1094.00,1094.00,1094.00,1094.00,5,0,5.00
10/11/2005,22:55,1094.25,1094.25,1094.00,1094.00,1,1,2.00
10/11/2005,22:56,1094.25,1094.25,1094.25,1094.25,20,0,20.00
10/11/2005,22:59,1094.00,1094.00,1094.00,1094.00,0,1,1.00
10/11/2005,23:02,1094.00,1094.00,1094.00,1094.00,0,20,20.00
10/11/2005,23:03,1094.00,1094.00,1094.00,1094.00,0,22,22.00
10/11/2005,23:04,1094.00,1094.00,1094.00,1094.00,0,3,3.00
10/11/2005,23:05,1094.00,1094.00,1094.00,1094.00,0,1,1.00
10/11/2005,23:07,1094.00,1094.00,1094.00,1094.00,0,1,1.00
10/11/2005,23:10,1094.00,1094.00,1094.00,1094.00,0,1,1.00
10/11/2005,23:12,1094.00,1094.00,1094.00,1094.00,0,14,14.00
10/11/2005,23:13,1094.00,1094.00,1094.00,1094.00,0,2,2.00
10/11/2005,23:14,1094.00,1094.00,1094.00,1094.00,0,2,2.00
10/11/2005,23:20,1093.75,1093.75,1093.75,1093.75,0,1,1.00
10/11/2005,23:21,1094.00,1094.00,1094.00,1094.00,1,0,1.00
10/11/2005,23:25,1094.00,1094.00,1094.00,1094.00,5,0,5.00
10/11/2005,23:26,1093.75,1093.75,1093.75,1093.75,0,2,2.00
10/11/2005,23:27,1093.75,1093.75,1093.75,1093.75,0,15,15.00
10/11/2005,23:28,1093.75,1093.75,1093.75,1093.75,0,35,35.00
10/11/2005,23:29,1093.75,1093.75,1093.75,1093.75,0,63,63.00
10/11/2005,23:30,1093.75,1093.75,1093.75,1093.75,0,46,46.00
10/11/2005,23:31,1093.75,1093.75,1093.75,1093.75,0,29,29.00
10/11/2005,23:32,1093.75,1093.75,1093.75,1093.75,0,7,7.00
10/11/2005,23:33,1093.75,1094.00,1093.75,1093.75,50,6,56.00
10/11/2005,23:34,1094.00,1094.00,1093.75,1094.00,53,1,54.00
10/11/2005,23:36,1094.00,1094.00,1094.00,1094.00,50,0,50.00
10/11/2005,23:37,1094.00,1094.00,1094.00,1094.00,12,0,12.00
10/11/2005,23:39,1094.00,1094.00,1094.00,1094.00,22,0,22.00
10/11/2005,23:41,1094.00,1094.25,1094.00,1094.25,5,0,5.00
10/11/2005,23:42,1094.25,1094.25,1094.25,1094.25,1,0,1.00
10/11/2005,23:43,1094.00,1094.00,1094.00,1094.00,0,10,10.00
10/11/2005,23:45,1094.00,1094.25,1094.00,1094.00,1,3,4.00
10/11/2005,23:47,1094.00,1094.00,1094.00,1094.00,0,2,2.00
10/11/2005,23:50,1094.00,1094.25,1094.00,1094.25,1,1,2.00
10/11/2005,23:51,1094.25,1094.25,1094.25,1094.25,1,0,1.00
10/11/2005,23:52,1094.25,1094.25,1094.25,1094.25,1,0,1.00
10/11/2005,23:53,1094.25,1094.25,1094.25,1094.25,2,0,2.00
10/11/2005,23:55,1094.00,1094.00,1094.00,1094.00,0,18,18.00
10/11/2005,23:56,1094.25,1094.25,1094.00,1094.00,2,14,16.00
10/11/2005,23:57,1094.00,1094.50,1094.00,1094.50,268,11,279.00
10/11/2005,23:58,1094.50,1095.00,1094.50,1094.75,283,25,308.00
10/11/2005,23:59,1094.75,1095.00,1094.75,1095.00,7,78,85.00
10/12/2005,00:00,1094.75,1095.00,1094.75,1095.00,202,12,214.00
10/12/2005,00:01,1095.00,1095.00,1095.00,1095.00,31,0,31.00
10/12/2005,00:02,1095.00,1095.25,1095.00,1095.00,21,20,41.00
10/12/2005,00:03,1095.00,1095.00,1094.75,1094.75,0,20,20.00
10/12/2005,00:04,1094.75,1094.75,1094.50,1094.50,0,6,6.00
10/12/2005,00:05,1094.50,1094.50,1094.50,1094.50,0,3,3.00
10/12/2005,00:06,1094.50,1094.50,1094.50,1094.50,0,19,19.00
10/12/2005,00:07,1094.50,1094.50,1094.50,1094.50,0,15,15.00
10/12/2005,00:08,1094.50,1094.50,1094.50,1094.50,0,5,5.00
10/12/2005,00:10,1094.50,1094.50,1094.50,1094.50,0,4,4.00
10/12/2005,00:13,1094.25,1094.25,1094.25,1094.25,0,65,65.00
10/12/2005,00:14,1094.50,1094.50,1094.50,1094.50,1,0,1.00
10/12/2005,00:15,1094.50,1094.50,1094.25,1094.25,4,1,5.00
10/12/2005,00:16,1094.50,1094.50,1094.25,1094.25,1,16,17.00
10/12/2005,00:19,1094.25,1094.25,1094.25,1094.25,0,10,10.00
10/12/2005,00:26,1094.25,1094.25,1094.25,1094.25,0,10,10.00
10/12/2005,00:29,1094.50,1094.50,1094.50,1094.50,2,0,2.00
10/12/2005,00:33,1094.50,1094.50,1094.50,1094.50,1,0,1.00
10/12/2005,00:35,1094.25,1094.50,1094.25,1094.50,11,6,17.00
10/12/2005,00:36,1094.50,1094.50,1094.50,1094.50,1,0,1.00
10/12/2005,00:38,1094.50,1094.50,1094.50,1094.50,5,0,5.00
10/12/2005,00:39,1094.50,1094.50,1094.50,1094.50,2,0,2.00
10/12/2005,00:40,1094.50,1094.50,1094.00,1094.00,1,51,52.00
10/12/2005,00:41,1094.00,1094.00,1093.75,1093.75,0,67,67.00
10/12/2005,00:42,1094.00,1094.00,1094.00,1094.00,2,0,2.00
10/12/2005,00:43,1094.00,1094.00,1093.75,1093.75,1,10,11.00
10/12/2005,00:46,1093.75,1093.75,1093.75,1093.75,0,1,1.00
10/12/2005,00:47,1094.00,1094.00,1094.00,1094.00,23,0,23.00
10/12/2005,00:48,1094.00,1094.00,1094.00,1094.00,16,0,16.00
10/12/2005,00:49,1094.00,1094.00,1094.00,1094.00,5,0,5.00
10/12/2005,00:51,1094.00,1094.00,1094.00,1094.00,1,0,1.00
10/12/2005,00:52,1094.00,1094.00,1094.00,1094.00,1,0,1.00
10/12/2005,00:54,1094.00,1094.00,1094.00,1094.00,1,0,1.00
10/12/2005,00:56,1094.25,1094.25,1094.25,1094.25,2,0,2.00
10/12/2005,00:59,1094.00,1094.00,1094.00,1094.00,0,1,1.00
10/12/2005,01:00,1094.25,1094.25,1094.25,1094.25,1,0,1.00
10/12/2005,01:01,1094.00,1094.00,1094.00,1094.00,0,13,13.00
10/12/2005,01:02,1094.00,1094.25,1094.00,1094.25,7,1,8.00
10/12/2005,01:03,1094.00,1094.00,1093.75,1093.75,0,135,135.00
10/12/2005,01:04,1093.75,1094.00,1093.75,1094.00,2,1,3.00
10/12/2005,01:05,1094.00,1094.00,1093.75,1093.75,1,45,46.00
10/12/2005,01:06,1093.75,1093.75,1093.75,1093.75,0,2,2.00
10/12/2005,01:08,1094.00,1094.00,1094.00,1094.00,1,0,1.00
10/12/2005,01:10,1094.00,1094.00,1094.00,1094.00,2,0,2.00
10/12/2005,01:12,1093.75,1093.75,1093.75,1093.75,0,33,33.00
10/12/2005,01:13,1093.75,1093.75,1093.75,1093.75,0,23,23.00
10/12/2005,01:14,1093.75,1093.75,1093.50,1093.50,0,94,94.00
10/12/2005,01:15,1093.75,1093.75,1093.75,1093.75,28,0,28.00
10/12/2005,01:17,1093.50,1093.50,1093.50,1093.50,0,1,1.00
10/12/2005,01:20,1093.75,1093.75,1093.75,1093.75,15,0,15.00
10/12/2005,01:23,1093.75,1093.75,1093.75,1093.75,2,0,2.00
10/12/2005,01:24,1093.75,1093.75,1093.75,1093.75,4,0,4.00
10/12/2005,01:27,1093.75,1093.75,1093.75,1093.75,10,0,10.00
10/12/2005,01:28,1093.75,1093.75,1093.75,1093.75,1,0,1.00
10/12/2005,01:30,1093.50,1093.75,1093.50,1093.75,5,1,6.00
10/12/2005,01:31,1093.75,1093.75,1093.75,1093.75,1,0,1.00
10/12/2005,01:32,1093.50,1093.75,1093.50,1093.75,2,2,4.00
10/12/2005,01:33,1093.75,1093.75,1093.75,1093.75,3,0,3.00
10/12/2005,01:34,1093.75,1093.75,1093.75,1093.75,39,0,39.00
10/12/2005,01:35,1093.75,1093.75,1093.75,1093.75,11,0,11.00
10/12/2005,01:36,1093.75,1093.75,1093.75,1093.75,1,0,1.00
10/12/2005,01:37,1093.75,1093.75,1093.75,1093.75,6,0,6.00
10/12/2005,01:38,1093.75,1093.75,1093.50,1093.50,8,2,10.00
10/12/2005,01:39,1093.50,1093.50,1093.50,1093.50,0,54,54.00
10/12/2005,01:40,1093.50,1093.50,1093.50,1093.50,0,20,20.00
10/12/2005,01:41,1093.50,1093.75,1093.50,1093.50,2,81,83.00
10/12/2005,01:42,1093.50,1093.50,1093.25,1093.25,0,57,57.00
10/12/2005,01:43,1093.50,1093.50,1093.50,1093.50,1,0,1.00
10/12/2005,01:44,1093.50,1093.50,1093.50,1093.50,3,0,3.00
10/12/2005,01:45,1093.25,1093.25,1093.25,1093.25,0,54,54.00
10/12/2005,01:46,1093.25,1093.25,1093.25,1093.25,0,125,125.00
10/12/2005,01:48,1093.50,1093.50,1093.50,1093.50,3,0,3.00
10/12/2005,01:49,1093.25,1093.25,1093.25,1093.25,0,21,21.00
10/12/2005,01:50,1093.25,1093.25,1093.00,1093.00,0,24,24.00
10/12/2005,01:51,1093.00,1093.25,1093.00,1093.25,1,4,5.00
10/12/2005,01:52,1093.25,1093.25,1093.00,1093.00,1,1,2.00
10/12/2005,01:54,1093.00,1093.25,1093.00,1093.25,1,20,21.00
10/12/2005,01:55,1093.00,1093.25,1093.00,1093.00,4,62,66.00
10/12/2005,01:57,1093.00,1093.00,1093.00,1093.00,0,3,3.00
10/12/2005,01:58,1093.00,1093.25,1093.00,1093.25,1,2,3.00
10/12/2005,01:59,1093.25,1093.25,1093.00,1093.00,1,73,74.00
10/12/2005,02:01,1093.25,1093.25,1092.75,1092.75,5,446,451.00
10/12/2005,02:02,1092.50,1092.75,1092.50,1092.50,1,490,491.00
10/12/2005,02:03,1092.75,1093.00,1092.50,1092.75,27,30,57.00
10/12/2005,02:04,1092.75,1092.75,1092.25,1092.50,4,402,406.00
10/12/2005,02:05,1092.25,1092.25,1092.00,1092.25,50,301,351.00
10/12/2005,02:06,1092.25,1092.25,1092.00,1092.25,102,233,335.00
10/12/2005,02:07,1092.25,1092.50,1092.00,1092.50,117,119,236.00
10/12/2005,02:08,1092.50,1092.50,1092.25,1092.50,226,1,227.00
10/12/2005,02:09,1092.75,1093.25,1092.75,1093.00,61,25,86.00
10/12/2005,02:10,1092.75,1093.00,1092.75,1093.00,26,8,34.00
10/12/2005,02:11,1093.00,1093.00,1093.00,1093.00,51,0,51.00
10/12/2005,02:12,1092.75,1093.00,1092.75,1093.00,5,63,68.00
10/12/2005,02:13,1093.00,1093.00,1093.00,1093.00,7,0,7.00
10/12/2005,02:14,1093.00,1093.00,1092.00,1092.75,148,212,360.00
10/12/2005,02:15,1092.75,1092.75,1092.75,1092.75,14,0,14.00
10/12/2005,02:16,1092.75,1093.00,1092.75,1093.00,66,0,66.00
10/12/2005,02:17,1093.00,1093.00,1092.50,1092.75,89,100,189.00
10/12/2005,02:18,1092.75,1092.75,1092.50,1092.50,2,2,4.00
10/12/2005,02:19,1092.50,1092.50,1092.50,1092.50,0,101,101.00
10/12/2005,02:20,1092.50,1092.50,1092.50,1092.50,0,221,221.00
10/12/2005,02:21,1092.50,1092.50,1092.25,1092.50,11,110,121.00
10/12/2005,02:22,1092.50,1092.50,1092.50,1092.50,130,0,130.00
10/12/2005,02:23,1092.25,1092.50,1092.25,1092.50,137,1,138.00
10/12/2005,02:25,1092.25,1092.50,1092.25,1092.25,15,30,45.00
10/12/2005,02:27,1092.50,1092.75,1092.50,1092.75,114,0,114.00
10/12/2005,02:28,1092.75,1092.75,1092.75,1092.75,187,0,187.00
10/12/2005,02:29,1093.00,1093.00,1093.00,1093.00,25,0,25.00
10/12/2005,02:30,1092.75,1092.75,1092.75,1092.75,0,13,13.00
10/12/2005,02:31,1092.75,1092.75,1092.25,1092.75,1,189,190.00
10/12/2005,02:32,1092.50,1092.50,1092.25,1092.50,2,144,146.00
10/12/2005,02:33,1092.50,1092.50,1092.00,1092.25,6,46,52.00
10/12/2005,02:34,1092.25,1092.50,1092.00,1092.50,54,93,147.00
10/12/2005,02:35,1092.75,1092.75,1092.50,1092.50,5,62,67.00
10/12/2005,02:36,1092.50,1092.75,1092.50,1092.50,1,27,28.00
10/12/2005,02:37,1092.25,1092.25,1092.00,1092.00,0,250,250.00
10/12/2005,02:38,1092.00,1092.00,1091.75,1092.00,134,71,205.00
10/12/2005,02:39,1092.00,1092.25,1091.75,1092.25,355,1,356.00
10/12/2005,02:40,1092.25,1092.25,1092.25,1092.25,21,0,21.00
10/12/2005,02:41,1092.50,1092.75,1092.50,1092.75,136,0,136.00
10/12/2005,02:42,1092.75,1093.00,1092.75,1093.00,41,0,41.00
10/12/2005,02:43,1092.75,1093.25,1092.75,1093.00,102,60,162.00
10/12/2005,02:44,1093.00,1093.00,1092.50,1092.50,32,106,138.00
10/12/2005,02:45,1092.75,1092.75,1092.50,1092.75,206,3,209.00
10/12/2005,02:46,1092.75,1092.75,1092.75,1092.75,22,0,22.00
10/12/2005,02:47,1092.75,1092.75,1092.75,1092.75,4,0,4.00
10/12/2005,02:48,1092.75,1093.00,1092.50,1092.75,181,7,188.00
10/12/2005,02:49,1093.00,1093.75,1093.00,1093.50,364,1,365.00
10/12/2005,02:50,1093.50,1093.75,1093.50,1093.75,18,2,20.00
10/12/2005,02:51,1093.50,1093.75,1093.50,1093.75,52,51,103.00
10/12/2005,02:52,1093.50,1093.50,1093.50,1093.50,0,17,17.00
10/12/2005,02:53,1093.50,1093.50,1093.25,1093.25,0,53,53.00
10/12/2005,02:54,1093.25,1093.50,1093.25,1093.50,110,15,125.00
10/12/2005,02:55,1093.50,1093.50,1093.50,1093.50,1,0,1.00
10/12/2005,02:56,1093.50,1093.50,1093.00,1093.00,142,118,260.00
10/12/2005,02:57,1093.25,1093.25,1093.25,1093.25,35,0,35.00
10/12/2005,02:58,1093.25,1093.25,1093.00,1093.00,29,1,30.00
10/12/2005,02:59,1093.25,1093.25,1093.25,1093.25,30,0,30.00
10/12/2005,03:01,1093.25,1093.25,1093.25,1093.25,139,0,139.00
10/12/2005,03:02,1093.50,1093.75,1093.25,1093.75,126,3,129.00
10/12/2005,03:03,1093.50,1093.50,1093.50,1093.50,0,108,108.00
10/12/2005,03:04,1093.25,1093.25,1093.00,1093.25,51,71,122.00
10/12/2005,03:06,1093.25,1093.25,1093.25,1093.25,1,0,1.00
10/12/2005,03:07,1093.50,1093.50,1093.50,1093.50,25,0,25.00
10/12/2005,03:08,1093.25,1093.25,1093.25,1093.25,0,166,166.00
10/12/2005,03:09,1093.00,1093.25,1093.00,1093.25,14,1,15.00
10/12/2005,03:10,1093.25,1093.25,1093.25,1093.25,3,0,3.00
10/12/2005,03:11,1093.25,1093.50,1093.25,1093.50,20,1,21.00
10/12/2005,03:12,1093.50,1093.50,1093.50,1093.50,30,0,30.00
10/12/2005,03:13,1093.25,1093.50,1093.25,1093.50,22,3,25.00
10/12/2005,03:14,1093.25,1093.50,1093.25,1093.25,1,81,82.00
10/12/2005,03:15,1093.25,1093.25,1093.25,1093.25,0,1,1.00
10/12/2005,03:17,1093.25,1093.25,1093.25,1093.25,0,6,6.00
10/12/2005,03:18,1093.25,1093.50,1093.25,1093.25,27,6,33.00
10/12/2005,03:19,1093.25,1093.50,1093.25,1093.50,20,4,24.00
10/12/2005,03:21,1093.25,1093.25,1093.25,1093.25,0,5,5.00
10/12/2005,03:22,1093.25,1093.25,1093.25,1093.25,0,2,2.00
10/12/2005,03:23,1093.25,1093.25,1093.25,1093.25,0,25,25.00
10/12/2005,03:25,1093.50,1093.50,1093.50,1093.50,80,0,80.00
10/12/2005,03:26,1093.75,1093.75,1093.75,1093.75,45,0,45.00
10/12/2005,03:27,1093.75,1094.00,1093.75,1093.75,60,7,67.00
10/12/2005,03:28,1093.75,1093.75,1093.25,1093.50,1,104,105.00
10/12/2005,03:29,1093.25,1093.25,1093.25,1093.25,0,1,1.00
10/12/2005,03:30,1093.50,1093.50,1093.25,1093.25,15,1,16.00
10/12/2005,03:31,1093.25,1093.25,1093.00,1093.25,4,99,103.00
10/12/2005,03:32,1093.25,1093.25,1093.00,1093.00,70,2,72.00
10/12/2005,03:33,1093.25,1093.25,1093.25,1093.25,20,0,20.00
10/12/2005,03:34,1093.25,1093.25,1093.25,1093.25,71,0,71.00
10/12/2005,03:35,1093.25,1093.25,1093.00,1093.25,27,10,37.00
10/12/2005,03:36,1093.25,1093.50,1093.25,1093.50,57,0,57.00
10/12/2005,03:38,1093.25,1093.50,1093.25,1093.50,40,20,60.00
10/12/2005,03:40,1093.50,1093.50,1093.50,1093.50,163,0,163.00
10/12/2005,03:41,1093.50,1093.50,1093.50,1093.50,36,0,36.00
10/12/2005,03:42,1093.25,1093.25,1093.25,1093.25,0,29,29.00
10/12/2005,03:43,1093.50,1093.50,1093.50,1093.50,1,0,1.00
10/12/2005,03:45,1093.50,1093.50,1093.25,1093.25,2,23,25.00
10/12/2005,03:48,1093.25,1093.25,1093.25,1093.25,0,6,6.00
10/12/2005,03:49,1093.25,1093.25,1093.25,1093.25,0,1,1.00
10/12/2005,03:51,1093.25,1093.50,1093.25,1093.25,1,43,44.00
10/12/2005,03:53,1093.25,1093.25,1093.25,1093.25,0,55,55.00
10/12/2005,03:55,1093.50,1093.50,1093.50,1093.50,3,0,3.00
10/12/2005,03:57,1093.50,1093.75,1093.50,1093.75,31,0,31.00
10/12/2005,03:59,1093.75,1093.75,1093.75,1093.75,1,0,1.00
10/12/2005,04:01,1093.75,1093.75,1093.75,1093.75,86,0,86.00
10/12/2005,04:02,1093.75,1093.75,1093.50,1093.50,61,1,62.00
10/12/2005,04:03,1093.50,1093.50,1093.50,1093.50,0,18,18.00
10/12/2005,04:04,1093.25,1093.50,1093.25,1093.50,1,5,6.00
10/12/2005,04:06,1093.25,1093.25,1093.25,1093.25,0,19,19.00
10/12/2005,04:07,1093.50,1093.50,1093.25,1093.50,2,5,7.00
10/12/2005,04:08,1093.25,1093.50,1093.25,1093.50,2,2,4.00
10/12/2005,04:09,1093.50,1093.50,1093.25,1093.25,29,3,32.00
10/12/2005,04:10,1093.50,1093.75,1093.50,1093.75,119,0,119.00
10/12/2005,04:11,1093.50,1093.75,1093.50,1093.75,59,1,60.00
10/12/2005,04:12,1093.75,1093.75,1093.75,1093.75,7,0,7.00
10/12/2005,04:13,1094.00,1094.00,1093.75,1093.75,12,5,17.00
10/12/2005,04:14,1094.00,1094.00,1093.75,1093.75,37,1,38.00
10/12/2005,04:17,1094.00,1094.00,1093.75,1093.75,15,1,16.00
10/12/2005,04:18,1094.00,1094.00,1094.00,1094.00,128,0,128.00
10/12/2005,04:19,1094.00,1094.50,1094.00,1094.50,92,0,92.00
10/12/2005,04:20,1094.50,1094.50,1094.50,1094.50,15,0,15.00
10/12/2005,04:21,1094.25,1094.25,1094.00,1094.25,11,46,57.00
10/12/2005,04:22,1094.25,1094.25,1094.00,1094.00,6,1,7.00
10/12/2005,04:23,1094.25,1094.25,1094.00,1094.00,1,1,2.00
10/12/2005,04:25,1094.00,1094.00,1094.00,1094.00,0,2,2.00
10/12/2005,04:26,1094.00,1094.00,1094.00,1094.00,0,15,15.00
10/12/2005,04:27,1094.25,1094.25,1094.00,1094.00,16,101,117.00
10/12/2005,04:28,1094.25,1094.25,1094.00,1094.00,1,18,19.00
10/12/2005,04:29,1094.00,1094.00,1094.00,1094.00,0,5,5.00
10/12/2005,04:30,1093.75,1093.75,1093.75,1093.75,0,7,7.00
10/12/2005,04:33,1094.00,1094.00,1094.00,1094.00,51,0,51.00
10/12/2005,04:34,1094.00,1094.25,1094.00,1094.25,6,0,6.00
10/12/2005,04:35,1094.25,1094.50,1094.25,1094.50,126,0,126.00
10/12/2005,04:36,1094.50,1094.75,1094.50,1094.75,227,20,247.00
10/12/2005,04:37,1094.75,1095.00,1094.75,1094.75,103,69,172.00
10/12/2005,04:39,1094.75,1094.75,1094.50,1094.50,0,71,71.00
10/12/2005,04:40,1094.75,1094.75,1094.75,1094.75,67,0,67.00
10/12/2005,04:44,1094.75,1094.75,1094.50,1094.50,1,1,2.00
10/12/2005,04:46,1094.50,1095.00,1094.50,1095.00,134,1,135.00
10/12/2005,04:47,1095.00,1095.00,1095.00,1095.00,4,0,4.00
10/12/2005,04:48,1095.00,1095.00,1095.00,1095.00,1,0,1.00
10/12/2005,04:49,1095.00,1095.00,1095.00,1095.00,2,0,2.00
10/12/2005,04:50,1095.00,1095.00,1094.75,1094.75,1,6,7.00
10/12/2005,04:51,1094.75,1094.75,1094.50,1094.50,0,311,311.00
10/12/2005,04:52,1094.50,1094.50,1094.50,1094.50,0,1,1.00
10/12/2005,04:53,1094.50,1094.75,1094.50,1094.75,8,5,13.00
10/12/2005,04:56,1094.75,1094.75,1094.50,1094.50,5,28,33.00
10/12/2005,04:57,1094.50,1094.50,1094.50,1094.50,0,37,37.00
10/12/2005,04:58,1094.50,1094.75,1094.50,1094.50,19,12,31.00
10/12/2005,04:59,1094.75,1094.75,1094.75,1094.75,1,0,1.00
10/12/2005,05:00,1094.75,1094.75,1094.75,1094.75,1,0,1.00
10/12/2005,05:01,1094.50,1094.50,1094.50,1094.50,0,108,108.00
10/12/2005,05:02,1094.50,1094.50,1094.50,1094.50,0,47,47.00
10/12/2005,05:03,1094.50,1094.50,1094.25,1094.25,0,7,7.00
10/12/2005,05:04,1094.25,1094.25,1094.25,1094.25,0,3,3.00
10/12/2005,05:05,1094.25,1094.50,1094.25,1094.25,2,3,5.00
10/12/2005,05:06,1094.25,1094.25,1094.00,1094.25,1,109,110.00
10/12/2005,05:07,1094.25,1094.25,1094.00,1094.00,18,96,114.00
10/12/2005,05:08,1094.00,1094.25,1093.75,1093.75,1,21,22.00
10/12/2005,05:09,1093.75,1093.75,1093.75,1093.75,0,5,5.00
10/12/2005,05:10,1094.00,1094.00,1094.00,1094.00,98,0,98.00
10/12/2005,05:11,1094.00,1094.00,1094.00,1094.00,1,0,1.00
10/12/2005,05:12,1094.25,1094.25,1094.25,1094.25,1,0,1.00
10/12/2005,05:13,1094.00,1094.00,1094.00,1094.00,0,1,1.00
10/12/2005,05:14,1094.00,1094.00,1094.00,1094.00,0,12,12.00
10/12/2005,05:15,1094.00,1094.00,1093.75,1093.75,0,68,68.00
10/12/2005,05:16,1094.00,1094.00,1094.00,1094.00,2,0,2.00
10/12/2005,05:17,1094.00,1094.00,1094.00,1094.00,22,0,22.00
10/12/2005,05:18,1094.00,1094.00,1094.00,1094.00,1,0,1.00
10/12/2005,05:20,1094.00,1094.00,1093.75,1093.75,121,8,129.00
10/12/2005,05:21,1094.00,1094.00,1093.75,1094.00,12,2,14.00
10/12/2005,05:22,1094.00,1094.00,1094.00,1094.00,36,0,36.00
10/12/2005,05:23,1094.00,1094.00,1094.00,1094.00,14,0,14.00
10/12/2005,05:24,1094.25,1094.25,1094.25,1094.25,50,0,50.00
10/12/2005,05:25,1094.25,1094.25,1094.25,1094.25,1,0,1.00
10/12/2005,05:28,1094.00,1094.00,1094.00,1094.00,0,4,4.00
10/12/2005,05:29,1094.25,1094.25,1094.25,1094.25,3,0,3.00
10/12/2005,05:30,1094.25,1094.25,1094.25,1094.25,175,0,175.00
10/12/2005,05:34,1094.25,1094.50,1094.25,1094.50,4,0,4.00
10/12/2005,05:35,1094.50,1094.50,1094.25,1094.25,1,4,5.00
10/12/2005,05:36,1094.50,1094.50,1094.50,1094.50,9,0,9.00
10/12/2005,05:38,1094.50,1094.50,1094.50,1094.50,2,0,2.00
10/12/2005,05:39,1094.50,1094.50,1094.50,1094.50,5,0,5.00
10/12/2005,05:40,1094.25,1094.25,1094.25,1094.25,0,1,1.00
10/12/2005,05:41,1094.25,1094.25,1094.25,1094.25,0,26,26.00
10/12/2005,05:42,1094.25,1094.25,1094.25,1094.25,0,5,5.00
10/12/2005,05:44,1094.25,1094.25,1094.25,1094.25,0,27,27.00
10/12/2005,05:45,1094.00,1094.00,1094.00,1094.00,0,3,3.00
10/12/2005,05:46,1094.00,1094.25,1094.00,1094.25,2,12,14.00
10/12/2005,05:47,1094.00,1094.00,1094.00,1094.00,0,213,213.00
10/12/2005,05:48,1094.00,1094.25,1094.00,1094.00,1,12,13.00
10/12/2005,05:49,1094.00,1094.00,1094.00,1094.00,0,2,2.00
10/12/2005,05:50,1094.00,1094.00,1094.00,1094.00,0,1,1.00
10/12/2005,05:51,1094.00,1094.00,1093.50,1093.75,8,353,361.00
10/12/2005,05:52,1093.75,1094.00,1093.75,1094.00,256,0,256.00
10/12/2005,05:53,1093.75,1093.75,1093.75,1093.75,0,5,5.00
10/12/2005,05:54,1093.75,1093.75,1093.50,1093.50,0,51,51.00
10/12/2005,05:55,1093.75,1093.75,1093.75,1093.75,50,0,50.00
10/12/2005,05:56,1093.75,1093.75,1093.75,1093.75,24,0,24.00
10/12/2005,05:57,1093.75,1094.00,1093.75,1094.00,10,1,11.00
10/12/2005,05:58,1093.75,1093.75,1093.75,1093.75,0,7,7.00
10/12/2005,06:00,1093.75,1093.75,1093.50,1093.50,0,5,5.00
10/12/2005,06:01,1093.75,1093.75,1093.50,1093.75,18,1,19.00
10/12/2005,06:02,1093.75,1093.75,1093.75,1093.75,32,0,32.00
10/12/2005,06:03,1093.75,1093.75,1093.75,1093.75,1,0,1.00
10/12/2005,06:04,1093.75,1093.75,1093.75,1093.75,16,0,16.00
10/12/2005,06:05,1094.00,1094.00,1094.00,1094.00,3,0,3.00
10/12/2005,06:06,1094.00,1094.00,1093.50,1093.50,10,252,262.00
10/12/2005,06:07,1093.50,1093.50,1093.50,1093.50,0,67,67.00
10/12/2005,06:08,1093.75,1093.75,1093.50,1093.50,1,50,51.00
10/12/2005,06:09,1093.50,1093.50,1093.50,1093.50,0,51,51.00
10/12/2005,06:10,1093.50,1093.50,1093.50,1093.50,0,13,13.00
10/12/2005,06:11,1093.50,1093.75,1093.50,1093.50,1,3,4.00
10/12/2005,06:12,1093.25,1093.25,1093.25,1093.25,0,2,2.00
10/12/2005,06:13,1093.25,1093.50,1093.25,1093.50,14,8,22.00
10/12/2005,06:14,1093.50,1093.50,1093.50,1093.50,12,0,12.00
10/12/2005,06:15,1093.50,1093.50,1093.50,1093.50,73,0,73.00
10/12/2005,06:16,1093.50,1093.50,1093.50,1093.50,11,0,11.00
10/12/2005,06:17,1093.25,1093.50,1093.25,1093.25,26,16,42.00
10/12/2005,06:18,1093.25,1093.25,1093.25,1093.25,0,50,50.00
10/12/2005,06:19,1093.25,1093.25,1093.25,1093.25,0,1,1.00
10/12/2005,06:20,1093.25,1093.75,1093.25,1093.75,115,25,140.00
10/12/2005,06:21,1093.75,1093.75,1093.50,1093.75,76,1,77.00
10/12/2005,06:22,1093.75,1093.75,1093.75,1093.75,122,0,122.00
10/12/2005,06:23,1093.75,1094.00,1093.75,1093.75,70,4,74.00
10/12/2005,06:24,1093.75,1094.00,1093.75,1094.00,98,2,100.00
10/12/2005,06:25,1094.00,1094.00,1094.00,1094.00,53,0,53.00
10/12/2005,06:26,1094.00,1094.25,1094.00,1094.25,6,0,6.00
10/12/2005,06:27,1094.25,1094.25,1094.25,1094.25,2,0,2.00
10/12/2005,06:28,1094.00,1094.25,1094.00,1094.00,1,3,4.00
10/12/2005,06:29,1094.25,1094.25,1094.25,1094.25,1,0,1.00
10/12/2005,06:31,1094.00,1094.00,1094.00,1094.00,0,127,127.00
10/12/2005,06:32,1094.00,1094.00,1093.75,1093.75,0,27,27.00
10/12/2005,06:34,1093.75,1093.75,1093.75,1093.75,0,1,1.00
10/12/2005,06:35,1093.75,1093.75,1093.75,1093.75,0,7,7.00
10/12/2005,06:36,1093.75,1094.00,1093.75,1093.75,1,5,6.00
10/12/2005,06:37,1093.75,1094.00,1093.75,1093.75,1,100,101.00
10/12/2005,06:38,1093.75,1093.75,1093.75,1093.75,0,3,3.00
10/12/2005,06:39,1093.75,1093.75,1093.25,1093.25,2,402,404.00
10/12/2005,06:40,1093.50,1093.50,1093.25,1093.50,10,5,15.00
10/12/2005,06:41,1093.25,1093.50,1093.25,1093.25,1,4,5.00
10/12/2005,06:43,1093.50,1093.50,1093.25,1093.50,391,10,401.00
10/12/2005,06:44,1093.50,1093.50,1093.50,1093.50,39,0,39.00
10/12/2005,06:45,1093.50,1093.75,1093.25,1093.25,31,197,228.00
10/12/2005,06:46,1093.50,1093.50,1093.50,1093.50,81,0,81.00
10/12/2005,06:47,1093.75,1093.75,1093.50,1093.50,2,18,20.00
10/12/2005,06:48,1093.50,1093.50,1093.50,1093.50,0,2,2.00
10/12/2005,06:49,1093.75,1093.75,1093.25,1093.25,53,404,457.00
10/12/2005,06:50,1093.25,1093.25,1093.00,1093.00,1,94,95.00
10/12/2005,06:51,1093.00,1093.25,1093.00,1093.25,16,3,19.00
10/12/2005,06:52,1093.25,1093.25,1093.00,1093.00,17,405,422.00
10/12/2005,06:53,1093.00,1093.25,1093.00,1093.25,102,52,154.00
10/12/2005,06:54,1093.00,1093.25,1093.00,1093.25,2,35,37.00
10/12/2005,06:55,1093.00,1093.25,1093.00,1093.25,16,1,17.00
10/12/2005,06:56,1093.25,1093.25,1093.00,1093.25,57,62,119.00
10/12/2005,06:57,1093.00,1093.00,1092.75,1093.00,15,307,322.00
10/12/2005,06:58,1092.75,1093.00,1092.75,1093.00,20,263,283.00
10/12/2005,06:59,1093.00,1093.00,1092.75,1092.75,142,1,143.00
10/12/2005,07:00,1092.75,1092.75,1092.50,1092.50,6,145,151.00
10/12/2005,07:01,1092.75,1093.00,1092.50,1093.00,250,5,255.00
10/12/2005,07:02,1093.00,1093.00,1093.00,1093.00,287,0,287.00
10/12/2005,07:03,1093.00,1093.25,1093.00,1093.00,24,1370,1394.00
10/12/2005,07:04,1093.00,1093.00,1093.00,1093.00,0,9,9.00
10/12/2005,07:05,1093.00,1093.00,1092.75,1092.75,0,4,4.00
10/12/2005,07:06,1093.00,1093.00,1093.00,1093.00,186,0,186.00
10/12/2005,07:07,1093.25,1093.25,1093.00,1093.25,22,1,23.00
10/12/2005,07:08,1093.25,1093.25,1093.25,1093.25,129,0,129.00
10/12/2005,07:09,1093.00,1093.25,1093.00,1093.25,9,3,12.00
10/12/2005,07:10,1093.50,1093.50,1093.25,1093.25,10,95,105.00
10/12/2005,07:11,1093.25,1093.50,1093.25,1093.25,5,191,196.00
10/12/2005,07:12,1093.50,1093.50,1093.25,1093.25,2,5,7.00
10/12/2005,07:13,1093.50,1093.50,1093.25,1093.25,5,77,82.00
10/12/2005,07:14,1093.25,1093.25,1093.00,1093.00,0,62,62.00
10/12/2005,07:15,1093.00,1093.25,1093.00,1093.25,34,2,36.00
10/12/2005,07:16,1093.00,1093.00,1092.75,1093.00,60,178,238.00
10/12/2005,07:17,1093.00,1093.00,1092.75,1092.75,2,317,319.00
10/12/2005,07:18,1092.50,1092.75,1092.50,1092.50,66,249,315.00
10/12/2005,07:19,1092.50,1092.75,1092.25,1092.50,91,73,164.00
10/12/2005,07:20,1092.50,1092.75,1092.25,1092.75,169,4,173.00
10/12/2005,07:21,1092.75,1092.75,1092.50,1092.75,179,1,180.00
10/12/2005,07:22,1092.75,1093.00,1092.75,1092.75,14,88,102.00
10/12/2005,07:23,1092.75,1092.75,1092.50,1092.50,1,10,11.00
10/12/2005,07:24,1092.75,1092.75,1092.75,1092.75,5,0,5.00
10/12/2005,07:25,1092.50,1092.50,1092.50,1092.50,0,207,207.00
10/12/2005,07:26,1092.50,1092.50,1092.25,1092.25,0,367,367.00
10/12/2005,07:27,1092.00,1092.50,1092.00,1092.50,542,111,653.00
10/12/2005,07:28,1092.25,1092.50,1092.25,1092.50,267,6,273.00
10/12/2005,07:29,1092.50,1092.50,1092.50,1092.50,160,0,160.00
10/12/2005,07:30,1092.50,1092.50,1092.25,1092.25,56,5,61.00
10/12/2005,07:31,1092.25,1092.50,1092.25,1092.25,35,515,550.00
10/12/2005,07:32,1092.50,1092.50,1092.25,1092.25,131,10,141.00
10/12/2005,07:33,1092.50,1092.75,1092.50,1092.50,105,152,257.00
10/12/2005,07:34,1092.50,1092.50,1092.25,1092.50,12,30,42.00
10/12/2005,07:35,1092.50,1092.50,1092.25,1092.25,8,10,18.00
10/12/2005,07:36,1092.25,1092.50,1092.25,1092.50,10,1,11.00
10/12/2005,07:37,1092.50,1092.50,1092.50,1092.50,59,0,59.00
10/12/2005,07:38,1092.75,1092.75,1092.50,1092.50,2,144,146.00
10/12/2005,07:39,1092.50,1092.50,1092.50,1092.50,0,102,102.00
10/12/2005,07:40,1092.50,1092.75,1092.50,1092.50,5,508,513.00
10/12/2005,07:41,1092.50,1092.75,1092.50,1092.75,182,21,203.00
10/12/2005,07:42,1092.75,1093.25,1092.75,1093.25,369,0,369.00
10/12/2005,07:43,1093.25,1093.25,1093.00,1093.25,8,2,10.00
10/12/2005,07:44,1093.25,1093.25,1093.25,1093.25,6,0,6.00
10/12/2005,07:45,1093.25,1093.25,1093.00,1093.00,30,334,364.00
10/12/2005,07:46,1093.00,1093.25,1092.75,1092.75,1,85,86.00
10/12/2005,07:47,1093.00,1093.00,1092.75,1093.00,180,16,196.00
10/12/2005,07:48,1093.00,1093.00,1093.00,1093.00,130,0,130.00
10/12/2005,07:49,1093.00,1093.00,1093.00,1093.00,66,0,66.00
10/12/2005,07:50,1093.00,1093.00,1093.00,1093.00,12,0,12.00
10/12/2005,07:51,1093.00,1093.25,1093.00,1093.00,34,29,63.00
10/12/2005,07:52,1093.25,1093.50,1093.25,1093.50,326,0,326.00
10/12/2005,07:53,1093.50,1093.50,1093.25,1093.50,231,1,232.00
10/12/2005,07:54,1093.50,1093.50,1093.50,1093.50,11,0,11.00
10/12/2005,07:55,1093.50,1093.50,1093.50,1093.50,4,0,4.00
10/12/2005,07:56,1093.50,1093.50,1093.50,1093.50,3,0,3.00
10/12/2005,07:57,1093.25,1093.50,1093.25,1093.50,18,12,30.00
10/12/2005,07:58,1093.25,1093.25,1093.25,1093.25,0,421,421.00
10/12/2005,07:59,1093.25,1093.25,1093.25,1093.25,0,46,46.00
10/12/2005,08:00,1093.00,1093.75,1093.00,1093.75,306,1,307.00
10/12/2005,08:01,1093.50,1093.50,1093.50,1093.50,0,136,136.00
10/12/2005,08:02,1093.50,1094.00,1093.25,1093.75,435,110,545.00
10/12/2005,08:03,1093.75,1094.50,1093.75,1094.25,838,207,1045.00
10/12/2005,08:04,1094.25,1094.25,1093.75,1094.00,499,173,672.00
10/12/2005,08:05,1094.00,1094.75,1094.00,1094.50,1102,204,1306.00
10/12/2005,08:06,1094.50,1094.75,1094.25,1094.25,182,355,537.00
10/12/2005,08:07,1094.25,1094.50,1094.25,1094.50,246,59,305.00
10/12/2005,08:08,1094.50,1094.50,1094.25,1094.50,53,3,56.00
10/12/2005,08:09,1094.25,1094.50,1094.25,1094.25,374,11,385.00
10/12/2005,08:10,1094.25,1094.50,1094.25,1094.50,160,2,162.00
10/12/2005,08:11,1094.50,1094.50,1094.25,1094.50,179,4,183.00
10/12/2005,08:12,1094.50,1094.50,1094.25,1094.50,126,6,132.00
10/12/2005,08:13,1094.50,1095.00,1094.50,1095.00,606,29,635.00
10/12/2005,08:14,1094.75,1095.00,1094.50,1094.50,137,193,330.00
10/12/2005,08:15,1094.50,1094.75,1094.50,1094.75,2,218,220.00
10/12/2005,08:16,1094.50,1094.75,1094.50,1094.50,218,32,250.00
10/12/2005,08:17,1094.50,1094.75,1094.50,1094.50,4,134,138.00
10/12/2005,08:18,1094.75,1094.75,1094.50,1094.75,219,34,253.00
10/12/2005,08:19,1094.75,1095.00,1094.50,1094.50,10,74,84.00
10/12/2005,08:20,1094.50,1094.50,1094.25,1094.50,136,110,246.00
10/12/2005,08:21,1094.50,1094.75,1094.50,1094.50,56,5,61.00
10/12/2005,08:22,1094.75,1094.75,1094.50,1094.50,2,2,4.00
10/12/2005,08:23,1094.75,1094.75,1094.50,1094.75,158,26,184.00
10/12/2005,08:24,1094.75,1094.75,1094.50,1094.50,3,1,4.00
10/12/2005,08:25,1094.50,1095.00,1094.50,1095.00,238,10,248.00
10/12/2005,08:26,1095.00,1095.25,1094.75,1094.75,1594,298,1892.00
10/12/2005,08:27,1095.00,1095.00,1094.50,1094.50,117,601,718.00
10/12/2005,08:28,1094.50,1094.75,1094.50,1094.50,14,118,132.00
10/12/2005,08:29,1094.50,1094.75,1094.50,1094.50,12,152,164.00
10/12/2005,08:30,1094.50,1094.75,1094.25,1094.50,375,613,988.00
10/12/2005,08:31,1094.25,1094.75,1094.25,1094.50,2223,2125,4348.00
10/12/2005,08:32,1094.50,1094.75,1094.00,1094.75,1986,1478,3464.00
10/12/2005,08:33,1094.50,1095.25,1094.50,1095.25,2681,1177,3858.00
10/12/2005,08:34,1095.50,1097.00,1095.25,1096.75,6565,2349,8914.00
10/12/2005,08:35,1096.75,1097.50,1096.75,1097.00,6063,3774,9837.00
10/12/2005,08:36,1097.00,1097.50,1096.75,1097.25,1468,3149,4617.00
10/12/2005,08:37,1097.25,1097.75,1097.00,1097.00,5110,3662,8772.00
10/12/2005,08:38,1097.00,1097.25,1096.75,1097.00,2040,2810,4850.00
10/12/2005,08:39,1097.25,1097.50,1096.50,1097.00,1299,1105,2404.00
10/12/2005,08:40,1096.75,1097.25,1096.75,1096.75,896,1436,2332.00
10/12/2005,08:41,1096.75,1097.25,1096.75,1097.00,1296,1319,2615.00
10/12/2005,08:42,1097.00,1097.00,1096.25,1096.25,1725,2471,4196.00
10/12/2005,08:43,1096.50,1096.75,1096.25,1096.50,2968,1127,4095.00
10/12/2005,08:44,1096.50,1096.75,1096.25,1096.50,1813,1639,3452.00
10/12/2005,08:45,1096.50,1097.75,1096.50,1097.50,3303,1397,4700.00
10/12/2005,08:46,1097.75,1098.75,1097.25,1098.50,7785,3090,10875.00
10/12/2005,08:47,1098.75,1099.50,1098.25,1099.50,5434,4052,9486.00
10/12/2005,08:48,1099.50,1102.00,1099.50,1101.25,15030,4458,19488.00
10/12/2005,08:49,1101.50,1101.50,1100.25,1100.25,1935,4921,6856.00
10/12/2005,08:50,1100.50,1100.75,1100.00,1100.25,4833,3983,8816.00
10/12/2005,08:51,1100.50,1100.75,1100.00,1100.25,1352,2209,3561.00
10/12/2005,08:52,1100.00,1100.25,1099.50,1099.75,358,5311,5669.00
10/12/2005,08:53,1099.50,1100.50,1099.50,1100.25,3197,1254,4451.00
10/12/2005,08:54,1100.00,1100.25,1099.50,1100.00,1135,2206,3341.00
10/12/2005,08:55,1100.00,1100.50,1099.75,1100.25,1091,715,1806.00
10/12/2005,08:56,1100.25,1100.25,1099.50,1099.50,179,1052,1231.00
10/12/2005,08:57,1099.50,1100.00,1099.25,1099.50,1689,1879,3568.00
10/12/2005,08:58,1099.50,1100.00,1099.00,1100.00,1698,2067,3765.00
10/12/2005,08:59,1100.00,1100.50,1099.75,1100.25,1815,1091,2906.00
10/12/2005,09:00,1100.25,1101.75,1100.25,1101.25,6600,4005,10605.00
10/12/2005,09:01,1101.50,1101.75,1100.75,1101.25,3621,2002,5623.00
10/12/2005,09:02,1101.00,1101.25,1100.50,1100.75,456,2604,3060.00
10/12/2005,09:03,1100.75,1101.00,1100.25,1100.50,831,2406,3237.00
10/12/2005,09:04,1100.50,1101.00,1100.50,1101.00,1113,332,1445.00
10/12/2005,09:05,1100.75,1101.00,1099.75,1100.00,618,2617,3235.00
10/12/2005,09:06,1099.75,1100.00,1099.25,1099.50,969,1882,2851.00
10/12/2005,09:07,1099.50,1099.75,1099.25,1099.25,443,1311,1754.00
10/12/2005,09:08,1099.25,1099.25,1098.00,1098.00,1244,5984,7228.00
10/12/2005,09:09,1098.00,1098.75,1098.00,1098.50,1193,1918,3111.00
10/12/2005,09:10,1098.50,1098.50,1097.25,1097.25,1537,4445,5982.00
10/12/2005,09:11,1097.50,1098.25,1097.25,1098.00,2144,785,2929.00
10/12/2005,09:12,1098.00,1098.75,1097.75,1098.00,2182,1347,3529.00
10/12/2005,09:13,1098.25,1098.75,1097.75,1098.00,2151,1897,4048.00
10/12/2005,09:14,1098.00,1098.00,1095.75,1096.50,2863,10719,13582.00
10/12/2005,09:15,1096.75,1097.00,1096.25,1096.50,1639,1975,3614.00
10/12/2005,09:16,1096.50,1096.75,1096.25,1096.25,1445,2064,3509.00
10/12/2005,09:17,1096.00,1097.25,1096.00,1096.75,3102,2148,5250.00
10/12/2005,09:18,1096.75,1096.75,1095.50,1096.50,3420,2857,6277.00
10/12/2005,09:19,1096.50,1097.25,1096.25,1097.00,2473,1512,3985.00
10/12/2005,09:20,1097.00,1097.75,1096.75,1097.50,3426,1869,5295.00
10/12/2005,09:21,1097.50,1097.50,1096.50,1097.00,1108,1972,3080.00
10/12/2005,09:22,1097.00,1097.50,1096.75,1097.25,1087,700,1787.00
10/12/2005,09:23,1097.00,1097.25,1096.50,1096.50,249,784,1033.00
10/12/2005,09:24,1096.50,1096.75,1095.25,1095.75,1304,4524,5828.00
10/12/2005,09:25,1095.50,1096.00,1094.75,1095.50,1440,2738,4178.00
10/12/2005,09:26,1095.50,1095.50,1094.75,1095.00,983,1311,2294.00
10/12/2005,09:27,1095.00,1095.50,1094.50,1095.50,2658,3236,5894.00
10/12/2005,09:28,1095.25,1095.50,1094.50,1095.25,1351,1455,2806.00
10/12/2005,09:29,1095.25,1096.50,1095.25,1096.50,3086,1733,4819.00
10/12/2005,09:30,1096.50,1097.00,1096.00,1096.25,2506,1976,4482.00
10/12/2005,09:31,1096.25,1096.50,1095.50,1095.50,707,1452,2159.00
10/12/2005,09:32,1095.75,1095.75,1094.75,1095.00,1551,1883,3434.00
10/12/2005,09:33,1095.00,1095.25,1094.25,1094.25,1850,3362,5212.00
10/12/2005,09:34,1094.50,1095.00,1094.00,1094.75,2201,2830,5031.00
10/12/2005,09:35,1094.50,1095.50,1094.50,1094.75,3431,1542,4973.00
10/12/2005,09:36,1094.75,1095.25,1094.00,1095.00,2034,1800,3834.00
10/12/2005,09:37,1094.75,1095.75,1094.75,1095.25,2822,1409,4231.00
10/12/2005,09:38,1095.25,1095.75,1095.25,1095.25,1664,1931,3595.00
10/12/2005,09:39,1095.25,1095.75,1094.75,1095.00,1385,2491,3876.00
10/12/2005,09:40,1095.00,1095.25,1094.25,1094.50,1581,2071,3652.00
10/12/2005,09:41,1094.50,1095.25,1094.00,1095.00,1965,1378,3343.00
10/12/2005,09:42,1095.25,1096.25,1095.25,1096.25,3182,1342,4524.00
10/12/2005,09:43,1096.25,1097.00,1095.75,1096.50,3336,1880,5216.00
10/12/2005,09:44,1096.50,1097.00,1095.75,1096.50,2144,1486,3630.00
10/12/2005,09:45,1096.50,1096.75,1096.00,1096.00,132,1328,1460.00
10/12/2005,09:46,1096.00,1096.25,1095.25,1095.50,482,1779,2261.00
10/12/2005,09:47,1095.50,1095.75,1094.75,1095.00,783,1783,2566.00
10/12/2005,09:48,1095.00,1096.50,1094.75,1096.25,2618,480,3098.00
10/12/2005,09:49,1096.25,1096.50,1095.50,1095.75,163,554,717.00
10/12/2005,09:50,1096.00,1096.00,1095.00,1095.25,741,2127,2868.00
10/12/2005,09:51,1095.25,1095.50,1093.75,1094.00,1708,3619,5327.00
10/12/2005,09:52,1094.00,1094.50,1093.25,1093.50,2488,4269,6757.00
10/12/2005,09:53,1093.50,1093.75,1093.00,1093.25,1103,2599,3702.00
10/12/2005,09:54,1093.00,1093.50,1092.50,1092.50,3095,4415,7510.00
10/12/2005,09:55,1092.50,1093.00,1092.25,1092.75,4037,6043,10080.00
10/12/2005,09:56,1092.75,1092.75,1092.00,1092.50,2578,3956,6534.00
10/12/2005,09:57,1092.50,1093.75,1092.25,1093.50,3418,781,4199.00
10/12/2005,09:58,1093.50,1093.50,1093.00,1093.25,938,1954,2892.00
10/12/2005,09:59,1093.25,1093.25,1092.50,1093.00,1232,1198,2430.00
10/12/2005,10:00,1093.25,1093.50,1092.75,1093.25,1524,2009,3533.00
10/12/2005,10:01,1093.25,1093.75,1093.00,1093.50,1085,603,1688.00
10/12/2005,10:02,1093.50,1093.75,1093.00,1093.25,426,640,1066.00
10/12/2005,10:03,1093.00,1093.50,1093.00,1093.00,826,1154,1980.00
10/12/2005,10:04,1093.00,1093.25,1092.00,1092.50,308,1834,2142.00
10/12/2005,10:05,1092.75,1093.00,1092.25,1092.25,840,918,1758.00
10/12/2005,10:06,1092.25,1093.75,1092.25,1093.00,2707,1491,4198.00
10/12/2005,10:07,1093.00,1093.25,1092.25,1092.50,729,1688,2417.00
10/12/2005,10:08,1092.50,1092.50,1091.75,1092.00,2097,5351,7448.00
10/12/2005,10:09,1092.00,1093.75,1091.50,1093.50,5554,3818,9372.00
10/12/2005,10:10,1093.50,1093.50,1093.00,1093.25,911,719,1630.00
10/12/2005,10:11,1093.25,1095.00,1093.25,1094.75,8353,2777,11130.00
10/12/2005,10:12,1094.75,1095.50,1094.25,1094.50,2860,3758,6618.00
10/12/2005,10:13,1094.50,1094.75,1093.75,1094.00,875,1140,2015.00
10/12/2005,10:14,1094.25,1094.75,1093.75,1094.50,1363,626,1989.00
10/12/2005,10:15,1094.50,1095.00,1094.25,1094.50,1642,1280,2922.00
10/12/2005,10:16,1094.25,1094.50,1093.75,1094.00,995,1403,2398.00
10/12/2005,10:17,1093.75,1094.50,1093.50,1094.00,1522,766,2288.00
10/12/2005,10:18,1094.00,1094.00,1092.50,1093.75,2563,4925,7488.00
10/12/2005,10:19,1093.50,1094.00,1093.25,1094.00,892,765,1657.00
10/12/2005,10:20,1094.00,1094.75,1093.75,1094.25,1340,1046,2386.00
10/12/2005,10:21,1094.50,1095.75,1094.25,1095.50,3725,809,4534.00
10/12/2005,10:22,1095.50,1095.75,1094.00,1094.00,973,2131,3104.00
10/12/2005,10:23,1094.00,1094.75,1094.00,1094.50,597,648,1245.00
10/12/2005,10:24,1094.50,1095.00,1094.50,1094.75,876,685,1561.00
10/12/2005,10:25,1094.75,1094.75,1093.75,1094.00,765,1632,2397.00
10/12/2005,10:26,1094.00,1094.25,1093.50,1093.50,242,749,991.00
10/12/2005,10:27,1093.75,1095.00,1093.50,1094.50,2248,480,2728.00
10/12/2005,10:28,1094.50,1095.00,1094.00,1094.75,926,312,1238.00
10/12/2005,10:29,1094.50,1094.50,1093.75,1093.75,321,1908,2229.00
10/12/2005,10:30,1093.75,1095.25,1093.75,1095.00,3236,755,3991.00
10/12/2005,10:31,1095.00,1095.25,1094.50,1094.75,507,600,1107.00
10/12/2005,10:32,1094.75,1095.00,1094.50,1094.75,552,227,779.00
10/12/2005,10:33,1094.75,1095.00,1094.50,1095.00,446,190,636.00
10/12/2005,10:34,1095.00,1095.50,1094.75,1094.75,1279,659,1938.00
10/12/2005,10:35,1095.00,1095.50,1094.50,1095.25,1034,516,1550.00
10/12/2005,10:36,1095.25,1095.25,1094.75,1095.00,518,391,909.00
10/12/2005,10:37,1095.00,1095.00,1094.00,1094.00,473,1970,2443.00
10/12/2005,10:38,1094.00,1094.25,1093.50,1093.75,884,1500,2384.00
10/12/2005,10:39,1093.75,1094.25,1093.75,1094.00,243,294,537.00
10/12/2005,10:40,1094.00,1094.00,1093.25,1093.75,762,899,1661.00
10/12/2005,10:41,1094.00,1094.00,1093.25,1093.50,55,583,638.00
10/12/2005,10:42,1093.50,1093.50,1092.75,1093.25,320,1765,2085.00
10/12/2005,10:43,1093.25,1093.50,1093.00,1093.00,196,514,710.00
10/12/2005,10:44,1093.00,1093.00,1092.25,1092.25,1216,1967,3183.00
10/12/2005,10:45,1092.25,1093.00,1092.25,1092.50,1127,766,1893.00
10/12/2005,10:46,1092.50,1093.25,1092.25,1093.25,1726,118,1844.00
10/12/2005,10:47,1093.00,1093.50,1092.75,1092.75,867,675,1542.00
10/12/2005,10:48,1093.00,1093.00,1092.25,1092.50,610,922,1532.00
10/12/2005,10:49,1092.50,1093.00,1091.50,1091.50,369,2935,3304.00
10/12/2005,10:50,1091.50,1091.75,1090.75,1091.50,3051,6012,9063.00
10/12/2005,10:51,1091.25,1091.50,1090.50,1090.75,1819,3046,4865.00
10/12/2005,10:52,1091.00,1091.25,1090.25,1091.00,2832,4822,7654.00
10/12/2005,10:53,1090.75,1091.00,1090.25,1090.75,1311,2543,3854.00
10/12/2005,10:54,1090.75,1090.75,1090.00,1090.25,1965,2227,4192.00
10/12/2005,10:55,1090.25,1090.50,1089.75,1089.75,3564,3500,7064.00
10/12/2005,10:56,1089.75,1090.00,1089.25,1090.00,3256,4753,8009.00
10/12/2005,10:57,1090.00,1090.00,1088.75,1089.00,2218,4528,6746.00
10/12/2005,10:58,1088.75,1089.75,1088.50,1088.75,3280,2873,6153.00
10/12/2005,10:59,1088.75,1089.25,1088.50,1089.25,2198,1131,3329.00
10/12/2005,11:00,1089.25,1089.50,1088.25,1088.25,1746,3373,5119.00
10/12/2005,11:01,1088.25,1088.50,1086.50,1086.75,3728,10044,13772.00
10/12/2005,11:02,1086.75,1087.00,1086.00,1086.75,4146,5380,9526.00
10/12/2005,11:03,1086.75,1088.25,1086.75,1088.00,5606,2885,8491.00
10/12/2005,11:04,1088.00,1088.50,1087.75,1088.25,2269,1870,4139.00
10/12/2005,11:05,1088.25,1088.75,1088.00,1088.75,3093,649,3742.00
10/12/2005,11:06,1088.75,1089.75,1088.50,1089.75,5089,2082,7171.00
10/12/2005,11:07,1089.75,1089.75,1089.00,1089.50,1890,2111,4001.00
10/12/2005,11:08,1089.50,1090.75,1089.50,1090.00,4353,2157,6510.00
10/12/2005,11:09,1090.25,1090.50,1089.75,1090.00,1833,2040,3873.00
10/12/2005,11:10,1089.75,1090.00,1089.50,1090.00,1272,1662,2934.00
10/12/2005,11:11,1089.75,1090.00,1089.00,1089.25,1044,2143,3187.00
10/12/2005,11:12,1089.25,1089.75,1089.00,1089.50,841,1080,1921.00
10/12/2005,11:13,1089.50,1089.75,1089.00,1089.25,254,1555,1809.00
10/12/2005,11:14,1089.25,1089.75,1089.00,1089.00,160,537,697.00
10/12/2005,11:15,1089.25,1089.25,1088.75,1089.00,1147,1553,2700.00
10/12/2005,11:16,1089.25,1091.00,1089.00,1090.75,4461,509,4970.00
10/12/2005,11:17,1090.75,1091.00,1090.50,1090.75,2132,1187,3319.00
10/12/2005,11:18,1091.00,1091.00,1090.50,1090.75,2066,899,2965.00
10/12/2005,11:19,1090.75,1091.75,1090.75,1091.25,3738,1958,5696.00
10/12/2005,11:20,1091.25,1091.50,1091.00,1091.00,1416,1454,2870.00
10/12/2005,11:21,1091.00,1091.25,1090.75,1090.75,107,1011,1118.00
10/12/2005,11:22,1090.75,1091.25,1090.50,1090.50,1162,1146,2308.00
10/12/2005,11:23,1090.75,1091.00,1090.50,1090.75,530,370,900.00
10/12/2005,11:24,1090.75,1091.00,1090.00,1090.25,1632,2064,3696.00
10/12/2005,11:25,1090.25,1090.50,1090.00,1090.25,518,725,1243.00
10/12/2005,11:26,1090.25,1090.50,1090.00,1090.25,237,245,482.00
10/12/2005,11:27,1090.25,1090.50,1090.00,1090.25,44,363,407.00
10/12/2005,11:28,1090.50,1090.50,1090.00,1090.00,851,727,1578.00
10/12/2005,11:29,1090.25,1090.25,1089.75,1090.00,624,855,1479.00
10/12/2005,11:30,1090.00,1090.75,1089.75,1090.50,1727,835,2562.00
10/12/2005,11:31,1090.75,1091.00,1090.50,1091.00,1236,332,1568.00
10/12/2005,11:32,1091.00,1091.25,1090.75,1091.00,1850,570,2420.00
10/12/2005,11:33,1091.00,1091.50,1090.75,1091.50,1475,958,2433.00
10/12/2005,11:34,1091.50,1091.75,1091.00,1091.25,1188,1648,2836.00
10/12/2005,11:35,1091.25,1091.50,1091.00,1091.25,802,802,1604.00
10/12/2005,11:36,1091.00,1091.50,1091.00,1091.25,529,387,916.00
10/12/2005,11:37,1091.50,1091.50,1091.00,1091.25,463,362,825.00
10/12/2005,11:38,1091.00,1091.75,1090.75,1091.25,1041,1699,2740.00
10/12/2005,11:39,1091.00,1091.25,1090.75,1091.00,108,1143,1251.00
10/12/2005,11:40,1090.75,1091.00,1090.75,1090.75,306,292,598.00
10/12/2005,11:41,1090.75,1091.00,1090.50,1090.75,413,912,1325.00
10/12/2005,11:42,1090.75,1091.00,1090.50,1090.75,148,407,555.00
10/12/2005,11:43,1091.00,1091.25,1090.75,1091.25,1117,384,1501.00
10/12/2005,11:44,1091.25,1091.50,1091.00,1091.00,424,447,871.00
10/12/2005,11:45,1091.25,1091.25,1090.25,1090.50,347,1353,1700.00
10/12/2005,11:46,1090.50,1090.50,1089.75,1090.25,216,1739,1955.00
10/12/2005,11:47,1090.00,1090.25,1089.75,1090.00,183,925,1108.00
10/12/2005,11:48,1090.00,1090.00,1089.00,1089.00,974,1851,2825.00
10/12/2005,11:49,1089.00,1089.50,1089.00,1089.25,537,570,1107.00
10/12/2005,11:50,1089.25,1089.25,1088.50,1088.50,974,2911,3885.00
10/12/2005,11:51,1088.50,1089.00,1088.25,1088.75,1114,1066,2180.00
10/12/2005,11:52,1088.75,1089.50,1088.75,1089.25,1434,413,1847.00
10/12/2005,11:53,1089.50,1089.75,1089.25,1089.75,716,23,739.00
10/12/2005,11:54,1089.75,1090.25,1089.50,1089.75,1718,585,2303.00
10/12/2005,11:55,1089.75,1090.25,1089.50,1089.75,808,303,1111.00
10/12/2005,11:56,1089.50,1090.25,1089.50,1090.00,1034,618,1652.00
10/12/2005,11:57,1090.00,1090.25,1089.75,1089.75,111,488,599.00
10/12/2005,11:58,1089.75,1090.25,1089.50,1090.00,729,503,1232.00
10/12/2005,11:59,1090.00,1090.00,1089.75,1089.75,42,155,197.00
10/12/2005,12:00,1090.00,1090.00,1089.75,1090.00,83,83,166.00
10/12/2005,12:01,1090.00,1090.00,1089.25,1089.50,225,654,879.00
10/12/2005,12:02,1089.50,1089.75,1089.50,1089.75,625,305,930.00
10/12/2005,12:03,1089.75,1089.75,1089.25,1089.50,535,425,960.00
10/12/2005,12:04,1089.50,1089.50,1089.00,1089.50,551,646,1197.00
10/12/2005,12:05,1089.50,1090.00,1089.25,1089.75,1088,713,1801.00
10/12/2005,12:06,1089.75,1090.25,1089.75,1090.25,740,441,1181.00
10/12/2005,12:07,1090.00,1090.25,1090.00,1090.00,161,90,251.00
10/12/2005,12:08,1090.25,1091.00,1090.25,1090.75,2167,980,3147.00
10/12/2005,12:09,1090.75,1091.25,1090.50,1091.00,1249,817,2066.00
10/12/2005,12:10,1091.00,1091.50,1090.75,1091.50,1136,724,1860.00
10/12/2005,12:11,1091.50,1091.75,1091.00,1091.50,2315,859,3174.00
10/12/2005,12:12,1091.25,1091.75,1091.00,1091.00,668,825,1493.00
10/12/2005,12:13,1091.25,1091.25,1091.00,1091.00,253,442,695.00
10/12/2005,12:14,1091.00,1091.00,1090.00,1090.50,621,1932,2553.00
10/12/2005,12:15,1090.50,1091.00,1090.25,1091.00,526,26,552.00
10/12/2005,12:16,1090.75,1091.50,1090.50,1090.50,986,694,1680.00
10/12/2005,12:17,1090.75,1091.00,1090.50,1090.75,375,17,392.00
10/12/2005,12:18,1091.00,1091.25,1090.75,1091.25,784,22,806.00
10/12/2005,12:19,1091.00,1092.25,1091.00,1092.25,3319,229,3548.00
10/12/2005,12:20,1092.25,1093.00,1091.75,1093.00,4054,1434,5488.00
10/12/2005,12:21,1092.75,1093.50,1092.50,1093.50,3759,1379,5138.00
10/12/2005,12:22,1093.25,1093.25,1092.75,1093.00,417,2462,2879.00
10/12/2005,12:23,1093.25,1093.75,1092.75,1093.00,2004,2101,4105.00
10/12/2005,12:24,1093.00,1093.25,1092.75,1092.75,1255,878,2133.00
10/12/2005,12:25,1093.00,1093.00,1092.50,1092.50,105,492,597.00
10/12/2005,12:26,1092.75,1092.75,1092.25,1092.50,534,2518,3052.00
10/12/2005,12:27,1092.50,1092.50,1092.00,1092.50,1847,1631,3478.00
10/12/2005,12:28,1092.50,1092.50,1091.75,1091.75,351,1179,1530.00
10/12/2005,12:29,1092.00,1092.00,1090.25,1090.50,1248,3640,4888.00
10/12/2005,12:30,1090.50,1091.00,1090.25,1091.00,1358,574,1932.00
10/12/2005,12:31,1091.00,1091.25,1090.75,1091.25,831,324,1155.00
10/12/2005,12:32,1091.00,1091.25,1090.25,1091.00,1376,1437,2813.00
10/12/2005,12:33,1091.00,1091.25,1090.00,1090.25,214,1983,2197.00
10/12/2005,12:34,1090.25,1090.25,1089.50,1090.00,1519,2482,4001.00
10/12/2005,12:35,1090.25,1090.25,1089.50,1089.50,728,1703,2431.00
10/12/2005,12:36,1089.75,1090.50,1089.25,1090.00,1438,903,2341.00
10/12/2005,12:37,1090.25,1091.25,1089.75,1091.00,1807,760,2567.00
10/12/2005,12:38,1090.75,1091.25,1090.50,1090.75,882,1006,1888.00
10/12/2005,12:39,1090.75,1091.00,1090.50,1090.50,260,127,387.00
10/12/2005,12:40,1090.75,1091.50,1090.50,1091.50,2934,867,3801.00
10/12/2005,12:41,1091.25,1091.50,1089.50,1089.75,494,2742,3236.00
10/12/2005,12:42,1089.75,1090.75,1089.25,1090.25,2217,940,3157.00
10/12/2005,12:43,1090.25,1090.50,1089.75,1090.25,511,464,975.00
10/12/2005,12:44,1090.25,1090.25,1089.25,1089.50,414,2032,2446.00
10/12/2005,12:45,1089.50,1090.00,1089.25,1089.25,1373,1784,3157.00
10/12/2005,12:46,1089.25,1089.50,1088.50,1089.00,2385,2801,5186.00
10/12/2005,12:47,1089.00,1089.25,1088.50,1089.00,710,955,1665.00
10/12/2005,12:48,1089.00,1089.00,1088.00,1088.50,879,2184,3063.00
10/12/2005,12:49,1088.75,1088.75,1088.25,1088.25,258,1038,1296.00
10/12/2005,12:50,1088.25,1089.50,1088.25,1088.25,1347,1096,2443.00
10/12/2005,12:51,1088.25,1089.00,1088.25,1089.00,1038,978,2016.00
10/12/2005,12:52,1089.00,1089.00,1088.25,1088.75,715,712,1427.00
10/12/2005,12:53,1088.75,1088.75,1088.25,1088.75,462,458,920.00
10/12/2005,12:54,1088.75,1089.00,1088.50,1088.75,854,1005,1859.00
10/12/2005,12:55,1088.75,1089.00,1088.25,1088.50,1053,803,1856.00
10/12/2005,12:56,1088.75,1089.00,1088.50,1088.75,708,462,1170.00
10/12/2005,12:57,1088.75,1089.50,1088.75,1089.00,1352,620,1972.00
10/12/2005,12:58,1089.25,1089.75,1089.00,1089.50,803,416,1219.00
10/12/2005,12:59,1089.25,1089.75,1089.25,1089.75,482,587,1069.00
10/12/2005,13:00,1089.50,1089.50,1089.00,1089.00,319,688,1007.00
10/12/2005,13:01,1089.00,1089.25,1088.75,1089.00,199,834,1033.00
10/12/2005,13:02,1089.00,1089.25,1088.25,1088.50,556,1092,1648.00
10/12/2005,13:03,1088.50,1089.50,1088.50,1089.25,987,445,1432.00
10/12/2005,13:04,1089.25,1089.75,1089.00,1089.75,1502,1058,2560.00
10/12/2005,13:05,1089.50,1090.75,1089.50,1090.00,3989,1748,5737.00
10/12/2005,13:06,1090.00,1090.25,1089.75,1089.75,448,254,702.00
10/12/2005,13:07,1090.00,1090.75,1089.50,1090.25,851,542,1393.00
10/12/2005,13:08,1090.25,1090.25,1089.75,1089.75,109,567,676.00
10/12/2005,13:09,1090.00,1090.50,1089.75,1090.00,678,290,968.00
10/12/2005,13:10,1090.00,1090.00,1089.00,1089.25,722,2147,2869.00
10/12/2005,13:11,1089.00,1089.25,1088.50,1088.50,613,1179,1792.00
10/12/2005,13:12,1088.75,1088.75,1087.50,1087.75,924,3903,4827.00
10/12/2005,13:13,1087.75,1088.25,1087.25,1087.75,2688,2139,4827.00
10/12/2005,13:14,1087.75,1087.75,1086.75,1087.50,1484,2756,4240.00
10/12/2005,13:15,1087.50,1087.75,1086.75,1087.75,1648,2001,3649.00
10/12/2005,13:16,1087.75,1087.75,1087.00,1087.25,766,743,1509.00
10/12/2005,13:17,1087.25,1087.50,1086.50,1087.25,1688,2033,3721.00
10/12/2005,13:18,1087.25,1087.50,1086.75,1087.00,918,930,1848.00
10/12/2005,13:19,1087.00,1087.50,1086.75,1087.25,612,438,1050.00
10/12/2005,13:20,1087.25,1087.75,1087.25,1087.50,2309,1128,3437.00
10/12/2005,13:21,1087.50,1087.50,1086.50,1087.25,1445,2044,3489.00
10/12/2005,13:22,1087.25,1087.25,1086.50,1087.00,945,1285,2230.00
10/12/2005,13:23,1087.00,1087.00,1085.75,1086.00,1564,5466,7030.00
10/12/2005,13:24,1086.25,1086.25,1084.75,1085.25,4643,10069,14712.00
10/12/2005,13:25,1085.25,1086.75,1085.00,1086.00,3646,3092,6738.00
10/12/2005,13:26,1086.00,1086.25,1085.00,1085.50,1826,2794,4620.00
10/12/2005,13:27,1085.50,1085.75,1084.50,1085.00,1702,2712,4414.00
10/12/2005,13:28,1085.25,1085.75,1084.25,1085.75,3006,3077,6083.00
10/12/2005,13:29,1085.75,1086.50,1085.25,1086.25,3274,1567,4841.00
10/12/2005,13:30,1086.50,1087.75,1086.00,1087.50,5485,3305,8790.00
10/12/2005,13:31,1087.50,1087.75,1087.50,1087.75,742,1522,2264.00
10/12/2005,13:32,1087.75,1087.75,1086.75,1086.75,374,1671,2045.00
10/12/2005,13:33,1086.75,1087.25,1086.75,1086.75,781,678,1459.00
10/12/2005,13:34,1086.75,1087.25,1086.50,1086.75,761,1128,1889.00
10/12/2005,13:35,1086.75,1087.00,1085.50,1086.00,496,2072,2568.00
10/12/2005,13:36,1086.00,1086.50,1085.75,1086.50,965,411,1376.00
10/12/2005,13:37,1086.50,1086.75,1086.00,1086.50,471,270,741.00
10/12/2005,13:38,1086.25,1086.75,1086.25,1086.50,618,657,1275.00
10/12/2005,13:39,1086.50,1086.75,1085.50,1086.00,1274,1432,2706.00
10/12/2005,13:40,1086.00,1086.75,1086.00,1086.00,1374,588,1962.00
10/12/2005,13:41,1086.00,1086.00,1085.25,1085.50,738,1102,1840.00
10/12/2005,13:42,1085.50,1086.50,1085.25,1086.50,1400,560,1960.00
10/12/2005,13:43,1086.25,1087.25,1086.25,1087.00,2097,749,2846.00
10/12/2005,13:44,1087.00,1088.00,1087.00,1087.75,3316,1151,4467.00
10/12/2005,13:45,1087.50,1088.50,1087.50,1088.25,2490,1631,4121.00
10/12/2005,13:46,1088.25,1088.25,1087.50,1087.50,1372,575,1947.00
10/12/2005,13:47,1087.75,1088.25,1087.50,1087.75,864,328,1192.00
10/12/2005,13:48,1087.75,1088.25,1087.25,1087.50,744,1134,1878.00
10/12/2005,13:49,1087.25,1087.75,1087.00,1087.50,1187,979,2166.00
10/12/2005,13:50,1087.50,1087.75,1086.75,1087.25,693,1779,2472.00
10/12/2005,13:51,1087.25,1087.25,1087.00,1087.25,497,762,1259.00
10/12/2005,13:52,1087.00,1087.50,1086.75,1087.00,258,798,1056.00
10/12/2005,13:53,1087.00,1087.75,1086.75,1087.50,1084,722,1806.00
10/12/2005,13:54,1087.50,1087.75,1086.50,1086.75,421,1750,2171.00
10/12/2005,13:55,1086.75,1087.50,1086.75,1087.25,1183,458,1641.00
10/12/2005,13:56,1087.00,1087.25,1086.75,1087.00,477,1109,1586.00
10/12/2005,13:57,1087.00,1087.75,1086.50,1086.75,1354,1608,2962.00
10/12/2005,13:58,1086.50,1087.00,1086.00,1086.25,777,1833,2610.00
10/12/2005,13:59,1086.25,1086.50,1085.50,1086.00,2113,2162,4275.00
10/12/2005,14:00,1085.75,1086.50,1085.75,1085.75,669,406,1075.00
10/12/2005,14:01,1086.00,1086.50,1085.50,1086.00,1009,1974,2983.00
10/12/2005,14:02,1085.75,1086.00,1085.00,1085.25,479,2209,2688.00
10/12/2005,14:03,1085.50,1085.50,1085.00,1085.00,1331,583,1914.00
10/12/2005,14:04,1085.00,1085.50,1084.25,1085.25,2833,3341,6174.00
10/12/2005,14:05,1085.50,1086.75,1085.25,1086.25,3001,677,3678.00
10/12/2005,14:06,1086.25,1088.00,1086.00,1087.75,4188,2008,6196.00
10/12/2005,14:07,1087.75,1088.50,1087.25,1087.75,1988,2620,4608.00
10/12/2005,14:08,1087.75,1088.00,1087.25,1087.25,367,1087,1454.00
10/12/2005,14:09,1087.25,1088.00,1087.25,1087.50,877,494,1371.00
10/12/2005,14:10,1087.75,1087.75,1087.25,1087.50,1072,1761,2833.00
10/12/2005,14:11,1087.50,1087.50,1087.25,1087.25,828,511,1339.00
10/12/2005,14:12,1087.25,1087.50,1087.00,1087.25,581,692,1273.00
10/12/2005,14:13,1087.25,1088.00,1087.00,1087.75,1217,305,1522.00
10/12/2005,14:14,1087.50,1088.00,1087.00,1087.25,1442,617,2059.00
10/12/2005,14:15,1087.25,1087.75,1087.25,1087.25,580,310,890.00
10/12/2005,14:16,1087.50,1087.50,1086.50,1086.50,182,1580,1762.00
10/12/2005,14:17,1086.75,1086.75,1086.00,1086.25,1702,1500,3202.00
10/12/2005,14:18,1086.00,1087.00,1086.00,1087.00,1427,412,1839.00
10/12/2005,14:19,1087.00,1087.00,1086.50,1086.50,203,473,676.00
10/12/2005,14:20,1086.75,1087.50,1086.50,1087.50,1670,235,1905.00
10/12/2005,14:21,1087.50,1088.00,1087.50,1087.75,1224,1050,2274.00
10/12/2005,14:22,1087.75,1088.00,1087.25,1087.75,1046,694,1740.00
10/12/2005,14:23,1087.75,1088.25,1087.50,1088.00,1832,961,2793.00
10/12/2005,14:24,1088.00,1089.50,1087.75,1088.75,6655,2844,9499.00
10/12/2005,14:25,1089.00,1089.75,1088.75,1089.75,1850,873,2723.00
10/12/2005,14:26,1089.50,1090.25,1089.25,1090.00,5818,2104,7922.00
10/12/2005,14:27,1089.75,1090.00,1089.00,1089.25,1532,2416,3948.00
10/12/2005,14:28,1089.25,1089.50,1088.50,1089.50,1386,1060,2446.00
10/12/2005,14:29,1089.50,1089.75,1088.75,1088.75,864,1122,1986.00
10/12/2005,14:30,1089.00,1089.25,1088.50,1088.50,1123,1502,2625.00
10/12/2005,14:31,1088.50,1088.75,1087.25,1088.00,2369,3489,5858.00
10/12/2005,14:32,1088.00,1088.00,1087.50,1088.00,785,607,1392.00
10/12/2005,14:33,1087.75,1088.25,1087.75,1087.75,739,671,1410.00
10/12/2005,14:34,1087.75,1088.50,1087.50,1088.50,872,520,1392.00
10/12/2005,14:35,1088.50,1089.25,1088.50,1089.00,2670,1625,4295.00
10/12/2005,14:36,1089.00,1089.75,1088.75,1089.50,1562,382,1944.00
10/12/2005,14:37,1089.50,1089.50,1088.25,1088.25,427,1255,1682.00
10/12/2005,14:38,1088.25,1088.25,1087.50,1088.00,875,2466,3341.00
10/12/2005,14:39,1088.00,1088.25,1087.75,1088.00,624,491,1115.00
10/12/2005,14:40,1088.00,1088.25,1087.75,1088.00,303,95,398.00
10/12/2005,14:41,1088.00,1088.25,1087.25,1088.00,754,1827,2581.00
10/12/2005,14:42,1088.00,1088.25,1087.50,1087.75,328,558,886.00
10/12/2005,14:43,1087.50,1088.25,1087.50,1088.25,565,588,1153.00
10/12/2005,14:44,1088.00,1089.50,1088.00,1089.25,3134,709,3843.00
10/12/2005,14:45,1089.25,1089.50,1089.00,1089.00,529,1576,2105.00
10/12/2005,14:46,1089.25,1089.75,1089.00,1089.25,1451,2058,3509.00
10/12/2005,14:47,1089.25,1089.75,1089.00,1089.75,2133,977,3110.00
10/12/2005,14:48,1089.75,1090.75,1089.75,1090.25,7387,2500,9887.00
10/12/2005,14:49,1090.25,1091.00,1089.75,1091.00,3833,2508,6341.00
10/12/2005,14:50,1090.75,1091.00,1090.50,1090.50,2258,1171,3429.00
10/12/2005,14:51,1090.50,1091.50,1090.50,1091.00,3523,2298,5821.00
10/12/2005,14:52,1091.00,1091.25,1090.25,1090.50,355,1131,1486.00
10/12/2005,14:53,1090.50,1090.75,1090.00,1090.50,2686,2725,5411.00
10/12/2005,14:54,1090.50,1090.50,1089.50,1089.50,1388,3120,4508.00
10/12/2005,14:55,1089.50,1089.75,1089.25,1089.75,1563,1170,2733.00
10/12/2005,14:56,1089.50,1089.75,1089.00,1089.50,1053,1351,2404.00
10/12/2005,14:57,1089.50,1090.00,1089.25,1089.50,1542,914,2456.00
10/12/2005,14:58,1089.25,1089.75,1089.25,1089.75,966,954,1920.00
10/12/2005,14:59,1089.75,1089.75,1088.75,1089.00,1241,2318,3559.00
10/12/2005,15:00,1089.00,1089.25,1088.50,1088.50,3479,6450,9929.00
10/12/2005,15:01,1088.50,1088.75,1088.25,1088.25,1317,2445,3762.00
10/12/2005,15:02,1088.25,1088.50,1087.75,1088.25,1800,3901,5701.00
10/12/2005,15:03,1088.25,1088.25,1087.50,1087.75,1529,2234,3763.00
10/12/2005,15:04,1087.50,1088.00,1087.25,1087.75,1973,1237,3210.00
10/12/2005,15:05,1088.00,1088.25,1087.50,1087.75,1830,2374,4204.00
10/12/2005,15:06,1087.75,1088.25,1087.50,1088.00,2551,746,3297.00
10/12/2005,15:07,1088.00,1088.00,1087.50,1087.75,425,958,1383.00
10/12/2005,15:08,1087.75,1088.00,1087.50,1087.75,499,1267,1766.00
10/12/2005,15:09,1087.75,1088.00,1087.50,1088.00,1165,348,1513.00
10/12/2005,15:10,1088.00,1088.00,1087.50,1087.50,479,601,1080.00
10/12/2005,15:11,1087.50,1087.75,1086.75,1087.00,464,4117,4581.00
10/12/2005,15:12,1087.00,1087.25,1086.75,1087.00,968,1628,2596.00
10/12/2005,15:13,1086.75,1087.00,1086.25,1086.50,1620,4826,6446.00
10/12/2005,15:14,1086.50,1086.50,1085.75,1086.00,1173,3140,4313.00
10/12/2005,15:15,1085.75,1086.00,1085.25,1085.75,2756,3912,6668.00
10/12/2005,15:30,1086.00,1086.25,1086.00,1086.25,311,0,311.00
10/12/2005,15:31,1086.25,1086.50,1086.00,1086.50,351,476,827.00
10/12/2005,15:32,1086.50,1086.50,1086.25,1086.50,130,146,276.00
10/12/2005,15:33,1086.50,1086.75,1086.50,1086.75,646,6,652.00
10/12/2005,15:34,1086.75,1087.00,1086.50,1086.75,65,93,158.00
10/12/2005,15:35,1086.75,1086.75,1086.50,1086.75,10,31,41.00
10/12/2005,15:36,1086.75,1086.75,1086.75,1086.75,102,0,102.00
10/12/2005,15:37,1087.00,1087.00,1086.75,1087.00,513,9,522.00
10/12/2005,15:38,1087.00,1087.00,1086.75,1086.75,1,2,3.00
10/12/2005,15:39,1086.75,1087.00,1086.75,1087.00,263,4,267.00
10/12/2005,15:40,1087.00,1087.00,1086.75,1087.00,29,2,31.00
10/12/2005,15:41,1087.00,1087.00,1086.75,1087.00,108,10,118.00
10/12/2005,15:42,1087.00,1087.00,1087.00,1087.00,11,0,11.00
10/12/2005,15:43,1087.00,1087.00,1086.75,1086.75,1,235,236.00
10/12/2005,15:44,1086.75,1086.75,1086.50,1086.50,0,201,201.00
10/12/2005,15:45,1086.50,1086.75,1086.50,1086.50,5,88,93.00
10/12/2005,15:46,1086.50,1086.50,1086.25,1086.25,0,162,162.00
10/12/2005,15:47,1086.50,1086.50,1086.50,1086.50,39,0,39.00
10/12/2005,15:48,1086.50,1086.50,1086.25,1086.25,22,100,122.00
10/12/2005,15:49,1086.50,1086.50,1086.25,1086.25,11,217,228.00
10/12/2005,15:50,1086.50,1086.50,1086.50,1086.50,11,0,11.00
10/12/2005,15:51,1086.50,1086.50,1086.25,1086.50,44,10,54.00
10/12/2005,15:52,1086.50,1086.50,1086.50,1086.50,65,0,65.00
10/12/2005,15:53,1086.75,1086.75,1086.25,1086.25,2,151,153.00
10/12/2005,15:54,1086.25,1086.25,1086.25,1086.25,0,1,1.00
10/12/2005,15:55,1086.50,1086.50,1086.25,1086.50,50,5,55.00
10/12/2005,15:57,1086.50,1086.75,1086.50,1086.75,40,71,111.00
10/12/2005,15:58,1086.75,1086.75,1086.75,1086.75,16,0,16.00
10/12/2005,15:59,1086.75,1087.00,1086.50,1086.75,151,74,225.00
10/12/2005,16:00,1087.00,1087.00,1086.75,1086.75,10,223,233.00
10/12/2005,17:01,1087.00,1087.50,1087.00,1087.25,19,11,30.00
10/12/2005,17:02,1087.25,1087.25,1087.00,1087.25,5,3,8.00
10/12/2005,17:03,1087.25,1087.25,1087.25,1087.25,17,0,17.00
10/12/2005,17:04,1087.00,1087.25,1087.00,1087.25,1,76,77.00
10/12/2005,17:05,1087.00,1087.25,1087.00,1087.25,1,1,2.00
10/12/2005,17:06,1087.00,1087.00,1086.75,1087.00,16,106,122.00
10/12/2005,17:07,1087.00,1087.00,1086.75,1086.75,12,8,20.00
10/12/2005,17:08,1087.00,1087.00,1086.75,1087.00,20,1,21.00
10/12/2005,17:09,1087.00,1087.00,1087.00,1087.00,1,0,1.00
10/12/2005,17:10,1087.25,1087.25,1087.25,1087.25,5,0,5.00
10/12/2005,17:11,1087.25,1087.25,1087.25,1087.25,4,0,4.00
10/12/2005,17:12,1087.00,1087.00,1086.50,1087.00,10,110,120.00
10/12/2005,17:13,1087.00,1087.00,1087.00,1087.00,1,0,1.00
10/12/2005,17:14,1087.00,1087.25,1087.00,1087.25,35,0,35.00
10/12/2005,17:15,1087.00,1087.25,1087.00,1087.00,1,7,8.00
10/12/2005,17:16,1087.00,1087.00,1086.75,1087.00,64,92,156.00
10/12/2005,17:17,1087.00,1087.00,1087.00,1087.00,2,0,2.00
10/12/2005,17:18,1087.00,1087.00,1087.00,1087.00,7,0,7.00
10/12/2005,17:19,1087.00,1087.00,1087.00,1087.00,35,0,35.00
10/12/2005,17:22,1087.25,1087.25,1087.25,1087.25,3,0,3.00
10/12/2005,17:23,1087.25,1087.25,1087.25,1087.25,2,0,2.00
10/12/2005,17:24,1087.25,1087.25,1087.25,1087.25,5,0,5.00
10/12/2005,17:25,1087.25,1087.25,1087.25,1087.25,7,0,7.00
10/12/2005,17:28,1087.00,1087.25,1087.00,1087.25,3,5,8.00
10/12/2005,17:30,1087.00,1087.00,1087.00,1087.00,0,2,2.00
10/12/2005,17:33,1087.25,1087.25,1087.25,1087.25,6,0,6.00
10/12/2005,17:34,1087.25,1087.25,1087.25,1087.25,4,0,4.00
10/12/2005,17:35,1087.25,1087.50,1087.00,1087.00,22,2,24.00
10/12/2005,17:36,1087.25,1087.25,1087.00,1087.00,1,1,2.00
10/12/2005,17:37,1087.25,1087.25,1087.25,1087.25,5,0,5.00
10/12/2005,17:39,1087.00,1087.00,1087.00,1087.00,0,1,1.00
10/12/2005,17:41,1087.25,1087.25,1087.25,1087.25,7,0,7.00
10/12/2005,17:42,1087.25,1087.25,1087.25,1087.25,2,0,2.00
10/12/2005,17:48,1087.25,1087.50,1087.25,1087.50,5,6,11.00
10/12/2005,17:49,1087.25,1087.25,1087.25,1087.25,0,32,32.00
10/12/2005,17:50,1087.00,1087.25,1087.00,1087.25,1,1,2.00
10/12/2005,17:52,1087.25,1087.25,1087.25,1087.25,5,0,5.00
10/12/2005,17:54,1087.25,1087.25,1087.25,1087.25,1,0,1.00
10/12/2005,17:55,1087.25,1087.25,1087.25,1087.25,4,0,4.00
10/12/2005,17:56,1087.25,1087.25,1087.25,1087.25,1,0,1.00
10/12/2005,17:57,1087.00,1087.00,1087.00,1087.00,0,3,3.00
10/12/2005,17:58,1087.25,1087.25,1087.25,1087.25,1,0,1.00
10/12/2005,17:59,1087.25,1087.25,1087.25,1087.25,3,0,3.00
10/12/2005,18:00,1087.50,1087.50,1087.50,1087.50,1,0,1.00
10/12/2005,18:01,1087.25,1087.25,1087.25,1087.25,0,2,2.00
10/12/2005,18:05,1087.50,1087.50,1087.50,1087.50,3,0,3.00
10/12/2005,18:07,1087.25,1087.25,1087.00,1087.00,0,100,100.00
10/12/2005,18:08,1087.25,1087.25,1087.25,1087.25,1,0,1.00
10/12/2005,18:09,1087.25,1087.25,1087.25,1087.25,14,0,14.00
10/12/2005,18:10,1087.25,1087.25,1087.00,1087.25,27,108,135.00
10/12/2005,18:11,1087.25,1087.25,1087.25,1087.25,6,0,6.00
10/12/2005,18:12,1087.25,1087.25,1087.25,1087.25,2,0,2.00
10/12/2005,18:14,1087.25,1087.25,1087.25,1087.25,1,0,1.00
10/12/2005,18:16,1087.25,1087.25,1086.75,1087.25,122,101,223.00
10/12/2005,18:17,1087.25,1087.25,1087.25,1087.25,52,0,52.00
10/12/2005,18:18,1087.25,1087.25,1087.25,1087.25,6,0,6.00
10/12/2005,18:19,1087.50,1087.50,1087.50,1087.50,4,0,4.00
10/12/2005,18:20,1087.50,1087.50,1087.25,1087.50,51,1,52.00
10/12/2005,18:21,1087.50,1087.50,1087.50,1087.50,51,0,51.00
10/12/2005,18:22,1087.50,1087.50,1087.50,1087.50,50,0,50.00
10/12/2005,18:23,1087.25,1087.50,1087.25,1087.50,12,5,17.00
10/12/2005,18:26,1087.50,1087.50,1087.50,1087.50,20,0,20.00
10/12/2005,18:27,1087.50,1087.50,1087.50,1087.50,1,0,1.00
10/12/2005,18:28,1087.25,1087.25,1087.25,1087.25,0,4,4.00
10/12/2005,18:31,1087.50,1087.50,1087.50,1087.50,1,0,1.00
10/12/2005,18:32,1087.25,1087.25,1087.25,1087.25,0,1,1.00
10/12/2005,18:39,1087.25,1087.25,1087.25,1087.25,0,2,2.00
10/12/2005,18:41,1087.50,1087.50,1087.50,1087.50,4,0,4.00
10/12/2005,18:42,1087.25,1087.25,1087.25,1087.25,0,1,1.00
10/12/2005,18:46,1087.50,1087.50,1087.50,1087.50,3,0,3.00
10/12/2005,18:47,1087.25,1087.25,1087.25,1087.25,0,1,1.00
10/12/2005,18:54,1087.25,1087.25,1087.25,1087.25,0,1,1.00
10/12/2005,18:55,1087.25,1087.25,1087.25,1087.25,0,1,1.00
10/12/2005,18:59,1087.25,1087.25,1087.25,1087.25,0,4,4.00
10/12/2005,19:00,1087.25,1087.25,1087.25,1087.25,0,1,1.00
10/12/2005,19:01,1087.25,1087.25,1087.25,1087.25,0,1,1.00
10/12/2005,19:04,1087.50,1087.50,1087.25,1087.25,20,1,21.00
10/12/2005,19:05,1087.50,1087.50,1087.25,1087.25,1,1,2.00
10/12/2005,19:08,1087.50,1087.50,1087.25,1087.25,7,1,8.00
10/12/2005,19:09,1087.50,1087.50,1087.25,1087.25,1,1,2.00
10/12/2005,19:11,1087.50,1087.50,1087.25,1087.25,12,3,15.00
10/12/2005,19:12,1087.50,1087.50,1087.25,1087.25,2,1,3.00
10/12/2005,19:13,1087.50,1087.50,1087.25,1087.25,1,1,2.00
10/12/2005,19:14,1087.50,1087.50,1087.25,1087.25,4,1,5.00
10/12/2005,19:15,1087.25,1087.25,1087.25,1087.25,0,1,1.00
10/12/2005,19:18,1087.50,1087.50,1087.50,1087.50,10,0,10.00
10/12/2005,19:19,1087.50,1087.50,1087.50,1087.50,73,0,73.00
10/12/2005,19:20,1087.50,1087.50,1087.50,1087.50,12,0,12.00
10/12/2005,19:21,1087.50,1087.50,1087.50,1087.50,3,0,3.00
10/12/2005,19:22,1087.50,1087.75,1087.50,1087.75,36,0,36.00
10/12/2005,19:25,1087.75,1087.75,1087.75,1087.75,2,0,2.00
10/12/2005,19:26,1087.50,1087.50,1087.50,1087.50,0,6,6.00
10/12/2005,19:27,1087.75,1087.75,1087.75,1087.75,1,0,1.00
10/12/2005,19:29,1087.50,1087.50,1087.50,1087.50,0,5,5.00
10/12/2005,19:35,1087.50,1087.50,1087.50,1087.50,0,1,1.00
10/12/2005,19:37,1087.75,1087.75,1087.75,1087.75,120,0,120.00
10/12/2005,19:38,1087.75,1087.75,1087.75,1087.75,5,0,5.00
10/12/2005,19:39,1087.75,1087.75,1087.50,1087.50,1,6,7.00
10/12/2005,19:41,1087.50,1087.50,1087.50,1087.50,0,2,2.00
10/12/2005,19:42,1087.50,1087.75,1087.50,1087.75,1,1,2.00
10/12/2005,19:45,1087.75,1087.75,1087.75,1087.75,1,0,1.00
10/12/2005,19:46,1087.50,1087.50,1087.50,1087.50,0,9,9.00
10/12/2005,19:48,1087.50,1087.50,1087.50,1087.50,0,1,1.00
10/12/2005,19:50,1087.50,1087.50,1087.50,1087.50,0,3,3.00
10/12/2005,19:52,1087.50,1087.50,1087.50,1087.50,0,2,2.00
10/12/2005,19:54,1087.50,1087.50,1087.50,1087.50,0,9,9.00
10/12/2005,19:57,1087.75,1087.75,1087.75,1087.75,5,0,5.00
10/12/2005,20:03,1087.50,1087.50,1087.50,1087.50,0,7,7.00
10/12/2005,20:04,1087.50,1087.50,1087.50,1087.50,0,15,15.00
10/12/2005,20:05,1087.50,1087.50,1087.50,1087.50,0,1,1.00
10/12/2005,20:07,1087.75,1087.75,1087.75,1087.75,1,0,1.00
10/12/2005,20:08,1087.75,1087.75,1087.75,1087.75,1,0,1.00
10/12/2005,20:09,1087.50,1087.50,1087.50,1087.50,0,101,101.00
10/12/2005,20:10,1087.75,1087.75,1087.50,1087.50,1,1,2.00
10/12/2005,20:11,1087.50,1087.50,1087.50,1087.50,0,6,6.00
10/12/2005,20:14,1087.75,1087.75,1087.75,1087.75,1,0,1.00
10/12/2005,20:17,1087.75,1087.75,1087.75,1087.75,1,0,1.00
10/12/2005,20:21,1087.75,1087.75,1087.75,1087.75,1,0,1.00
10/12/2005,20:26,1087.50,1087.50,1087.50,1087.50,0,119,119.00
10/12/2005,20:27,1087.25,1087.25,1087.25,1087.25,0,1,1.00
10/12/2005,20:28,1087.50,1087.50,1087.50,1087.50,1,0,1.00
10/12/2005,20:30,1087.50,1087.50,1087.50,1087.50,3,0,3.00
10/12/2005,20:32,1087.50,1087.50,1087.50,1087.50,4,0,4.00
10/12/2005,20:33,1087.25,1087.25,1087.25,1087.25,0,1,1.00
10/12/2005,20:35,1087.25,1087.25,1087.25,1087.25,0,2,2.00
10/12/2005,20:36,1087.25,1087.25,1087.25,1087.25,0,1,1.00
10/12/2005,20:37,1087.25,1087.25,1087.25,1087.25,0,50,50.00
10/12/2005,20:38,1087.25,1087.25,1087.25,1087.25,0,12,12.00
10/12/2005,20:39,1087.25,1087.25,1087.25,1087.25,0,7,7.00
10/12/2005,20:40,1087.50,1087.50,1087.50,1087.50,18,0,18.00
10/12/2005,20:43,1087.50,1087.50,1087.25,1087.25,17,6,23.00
10/12/2005,20:44,1087.25,1087.25,1087.25,1087.25,0,3,3.00
10/12/2005,20:45,1087.25,1087.50,1087.25,1087.50,19,2,21.00
10/12/2005,20:46,1087.25,1087.25,1087.25,1087.25,0,2,2.00
10/12/2005,20:48,1087.50,1087.50,1087.50,1087.50,15,0,15.00
10/12/2005,20:49,1087.50,1087.50,1087.50,1087.50,1,0,1.00
10/12/2005,20:50,1087.50,1087.50,1087.50,1087.50,16,0,16.00
10/12/2005,20:51,1087.25,1087.25,1087.25,1087.25,0,100,100.00
10/12/2005,20:52,1087.50,1087.50,1087.50,1087.50,1,0,1.00
10/12/2005,20:53,1087.25,1087.50,1087.25,1087.50,4,1,5.00
10/12/2005,20:54,1087.50,1087.50,1087.50,1087.50,52,0,52.00
10/12/2005,20:56,1087.50,1087.50,1087.50,1087.50,17,0,17.00
10/12/2005,20:57,1087.50,1087.75,1087.50,1087.75,15,1,16.00
10/12/2005,20:58,1087.75,1087.75,1087.50,1087.50,4,20,24.00
10/12/2005,21:01,1087.50,1087.50,1087.25,1087.25,10,131,141.00
10/12/2005,21:02,1087.25,1087.25,1087.25,1087.25,0,13,13.00
10/12/2005,21:05,1087.00,1087.00,1086.75,1086.75,0,104,104.00
10/12/2005,21:06,1086.75,1086.75,1086.75,1086.75,0,11,11.00
10/12/2005,21:07,1087.00,1087.00,1086.75,1086.75,16,1,17.00
10/12/2005,21:08,1087.00,1087.00,1086.75,1086.75,5,10,15.00
10/12/2005,21:11,1087.00,1087.00,1087.00,1087.00,1,0,1.00
10/12/2005,21:12,1087.00,1087.00,1087.00,1087.00,20,0,20.00
10/12/2005,21:13,1087.00,1087.00,1087.00,1087.00,2,0,2.00
10/12/2005,21:16,1086.75,1086.75,1086.75,1086.75,0,18,18.00
10/12/2005,21:17,1087.00,1087.00,1087.00,1087.00,30,0,30.00
10/12/2005,21:18,1087.00,1087.00,1087.00,1087.00,1,0,1.00
10/12/2005,21:19,1087.00,1087.00,1087.00,1087.00,5,0,5.00
10/12/2005,21:20,1087.00,1087.25,1087.00,1087.25,2,0,2.00
10/12/2005,21:23,1087.00,1087.00,1087.00,1087.00,0,4,4.00
10/12/2005,21:24,1087.00,1087.00,1087.00,1087.00,0,25,25.00
10/12/2005,21:26,1087.25,1087.25,1087.25,1087.25,1,0,1.00
10/12/2005,21:28,1087.25,1087.25,1087.00,1087.25,82,1,83.00
10/12/2005,21:29,1087.25,1087.25,1087.25,1087.25,25,0,25.00
10/12/2005,21:30,1087.25,1087.25,1087.25,1087.25,2,0,2.00
10/12/2005,21:31,1087.25,1087.25,1087.25,1087.25,2,0,2.00
10/12/2005,21:32,1087.25,1087.50,1087.25,1087.50,5,0,5.00
10/12/2005,21:40,1087.50,1087.50,1087.50,1087.50,11,0,11.00
10/12/2005,21:48,1087.25,1087.25,1087.25,1087.25,0,13,13.00
10/12/2005,21:49,1087.25,1087.25,1087.25,1087.25,0,1,1.00
10/12/2005,21:52,1087.25,1087.25,1087.25,1087.25,0,11,11.00
10/12/2005,21:55,1087.25,1087.25,1087.25,1087.25,0,5,5.00
10/12/2005,21:56,1087.25,1087.50,1087.25,1087.25,2,5,7.00
10/12/2005,21:57,1087.25,1087.25,1087.25,1087.25,0,1,1.00
10/12/2005,21:58,1087.25,1087.25,1087.25,1087.25,0,10,10.00
10/12/2005,21:59,1087.25,1087.25,1087.25,1087.25,0,10,10.00
10/12/2005,22:01,1087.25,1087.25,1087.25,1087.25,0,5,5.00
10/12/2005,22:05,1087.50,1087.50,1087.50,1087.50,5,0,5.00
10/12/2005,22:07,1087.50,1087.50,1087.50,1087.50,28,0,28.00
10/12/2005,22:13,1087.75,1087.75,1087.75,1087.75,13,0,13.00
10/12/2005,22:14,1087.75,1087.75,1087.75,1087.75,2,0,2.00
10/12/2005,22:15,1087.50,1087.50,1087.50,1087.50,0,5,5.00
10/12/2005,22:18,1087.50,1087.50,1087.50,1087.50,0,37,37.00
10/12/2005,22:20,1087.50,1087.50,1087.50,1087.50,0,5,5.00
10/12/2005,22:21,1087.50,1087.50,1087.50,1087.50,0,3,3.00
10/12/2005,22:22,1087.50,1087.50,1087.50,1087.50,0,3,3.00
10/12/2005,22:23,1087.50,1087.50,1087.50,1087.50,0,3,3.00
10/12/2005,22:24,1087.50,1087.50,1087.50,1087.50,0,13,13.00
10/12/2005,22:25,1087.50,1087.50,1087.50,1087.50,0,3,3.00
10/12/2005,22:37,1087.50,1087.75,1087.50,1087.75,2,5,7.00
10/12/2005,22:38,1087.75,1087.75,1087.75,1087.75,1,0,1.00
10/12/2005,22:41,1087.50,1087.50,1087.50,1087.50,0,6,6.00
10/12/2005,22:42,1087.50,1087.50,1087.50,1087.50,0,4,4.00
10/12/2005,22:43,1087.50,1087.50,1087.50,1087.50,0,4,4.00
10/12/2005,22:44,1087.50,1087.50,1087.50,1087.50,0,7,7.00
10/12/2005,22:45,1087.50,1087.50,1087.50,1087.50,0,3,3.00
10/12/2005,22:46,1087.50,1087.50,1087.50,1087.50,0,3,3.00
10/12/2005,22:47,1087.50,1087.75,1087.50,1087.75,15,10,25.00
10/12/2005,22:50,1087.75,1087.75,1087.50,1087.50,1,2,3.00
10/12/2005,22:51,1087.50,1087.50,1087.50,1087.50,0,1,1.00
10/12/2005,22:57,1087.75,1087.75,1087.50,1087.50,1,3,4.00
10/12/2005,22:59,1087.50,1087.50,1087.50,1087.50,0,1,1.00
10/12/2005,23:00,1087.50,1087.75,1087.50,1087.75,2,1,3.00
10/12/2005,23:01,1087.50,1087.50,1087.50,1087.50,0,6,6.00
10/12/2005,23:02,1087.50,1087.75,1087.50,1087.50,25,4,29.00
10/12/2005,23:03,1087.50,1087.50,1087.50,1087.50,0,3,3.00
10/12/2005,23:04,1087.50,1087.75,1087.50,1087.50,35,4,39.00
10/12/2005,23:05,1087.50,1087.50,1087.50,1087.50,0,10,10.00
10/12/2005,23:07,1087.75,1087.75,1087.75,1087.75,1,0,1.00
10/12/2005,23:11,1087.50,1087.50,1087.50,1087.50,0,11,11.00
10/12/2005,23:12,1087.50,1087.50,1087.50,1087.50,0,4,4.00
10/12/2005,23:13,1087.50,1087.50,1087.50,1087.50,0,7,7.00
10/12/2005,23:16,1087.50,1087.50,1087.50,1087.50,0,1,1.00
10/12/2005,23:19,1087.50,1087.50,1087.50,1087.50,0,9,9.00
10/12/2005,23:20,1087.50,1087.50,1087.50,1087.50,0,1,1.00
10/12/2005,23:21,1087.50,1087.75,1087.50,1087.75,1,4,5.00
10/12/2005,23:22,1087.50,1087.50,1087.50,1087.50,0,4,4.00
10/12/2005,23:23,1087.50,1087.75,1087.25,1087.75,2,6,8.00
10/12/2005,23:24,1087.50,1087.50,1087.50,1087.50,0,1,1.00
10/12/2005,23:28,1087.50,1087.50,1087.50,1087.50,0,18,18.00
10/12/2005,23:29,1087.50,1087.50,1087.50,1087.50,0,1,1.00
10/12/2005,23:31,1087.75,1087.75,1087.75,1087.75,10,0,10.00
10/12/2005,23:32,1087.75,1087.75,1087.75,1087.75,1,0,1.00
10/12/2005,23:36,1087.50,1087.50,1087.25,1087.25,0,21,21.00
10/12/2005,23:39,1087.25,1087.25,1087.25,1087.25,0,16,16.00
10/12/2005,23:40,1087.25,1087.25,1087.25,1087.25,0,2,2.00
10/12/2005,23:41,1087.25,1087.25,1087.25,1087.25,0,5,5.00
10/12/2005,23:42,1087.00,1087.00,1087.00,1087.00,0,1,1.00
10/12/2005,23:43,1087.00,1087.00,1087.00,1087.00,0,1,1.00
10/12/2005,23:44,1087.25,1087.25,1087.25,1087.25,1,0,1.00
10/12/2005,23:47,1087.25,1087.25,1087.25,1087.25,55,0,55.00
10/12/2005,23:48,1087.25,1087.25,1087.25,1087.25,9,0,9.00
10/12/2005,23:49,1087.25,1087.25,1087.25,1087.25,1,0,1.00
10/12/2005,23:52,1087.25,1087.50,1087.25,1087.50,2,0,2.00
10/12/2005,23:56,1087.50,1087.50,1087.50,1087.50,5,0,5.00
10/13/2005,00:02,1087.25,1087.25,1087.25,1087.25,0,13,13.00
10/13/2005,00:03,1087.25,1087.50,1087.25,1087.50,1,5,6.00
10/13/2005,00:04,1087.25,1087.25,1087.25,1087.25,0,6,6.00
10/13/2005,00:05,1087.25,1087.25,1087.25,1087.25,0,8,8.00
10/13/2005,00:06,1087.25,1087.25,1087.25,1087.25,0,1,1.00
10/13/2005,00:07,1087.50,1087.50,1087.50,1087.50,16,0,16.00
10/13/2005,00:08,1087.50,1087.75,1087.50,1087.75,4,0,4.00
10/13/2005,00:10,1087.50,1087.50,1087.50,1087.50,0,10,10.00
10/13/2005,00:12,1087.75,1087.75,1087.75,1087.75,40,0,40.00
10/13/2005,00:13,1087.75,1087.75,1087.75,1087.75,1,0,1.00
10/13/2005,00:15,1087.75,1087.75,1087.75,1087.75,32,0,32.00
10/13/2005,00:17,1087.50,1087.50,1087.50,1087.50,0,1,1.00
10/13/2005,00:18,1087.50,1087.50,1087.50,1087.50,0,2,2.00
10/13/2005,00:20,1087.50,1087.75,1087.50,1087.75,5,1,6.00
10/13/2005,00:22,1087.75,1087.75,1087.75,1087.75,1,0,1.00
10/13/2005,00:25,1087.75,1087.75,1087.75,1087.75,2,0,2.00
10/13/2005,00:26,1087.75,1087.75,1087.75,1087.75,2,0,2.00
10/13/2005,00:27,1087.75,1087.75,1087.50,1087.50,1,1,2.00
10/13/2005,00:28,1087.50,1087.75,1087.50,1087.50,1,41,42.00
10/13/2005,00:31,1087.75,1087.75,1087.75,1087.75,5,0,5.00
10/13/2005,00:32,1087.50,1087.50,1087.50,1087.50,0,4,4.00
10/13/2005,00:33,1087.50,1087.75,1087.50,1087.75,1,1,2.00
10/13/2005,00:37,1087.75,1087.75,1087.75,1087.75,79,0,79.00
10/13/2005,00:38,1087.75,1088.00,1087.75,1088.00,5,0,5.00
10/13/2005,00:40,1087.75,1087.75,1087.75,1087.75,0,5,5.00
10/13/2005,00:41,1087.75,1087.75,1087.75,1087.75,0,14,14.00
10/13/2005,00:44,1087.75,1087.75,1087.75,1087.75,0,1,1.00
10/13/2005,00:45,1087.75,1087.75,1087.75,1087.75,0,7,7.00
10/13/2005,00:47,1087.75,1088.00,1087.75,1087.75,3,148,151.00
10/13/2005,00:48,1088.00,1088.00,1088.00,1088.00,20,0,20.00
10/13/2005,00:50,1087.75,1087.75,1087.75,1087.75,0,22,22.00
10/13/2005,00:51,1087.75,1087.75,1087.75,1087.75,0,47,47.00
10/13/2005,00:52,1087.75,1087.75,1087.75,1087.75,0,2,2.00
10/13/2005,00:55,1088.00,1088.00,1087.75,1088.00,201,1,202.00
10/13/2005,00:56,1087.75,1087.75,1087.75,1087.75,0,13,13.00
10/13/2005,00:58,1088.00,1088.00,1088.00,1088.00,1,0,1.00
10/13/2005,00:59,1088.00,1088.00,1088.00,1088.00,14,0,14.00
10/13/2005,01:01,1088.00,1088.00,1087.75,1087.75,3,13,16.00
10/13/2005,01:02,1087.75,1087.75,1087.75,1087.75,0,4,4.00
10/13/2005,01:03,1087.75,1088.00,1087.75,1088.00,5,1,6.00
10/13/2005,01:04,1088.00,1088.00,1088.00,1088.00,5,0,5.00
10/13/2005,01:05,1088.00,1088.25,1088.00,1088.00,89,1,90.00
10/13/2005,01:06,1088.25,1088.25,1088.00,1088.00,5,20,25.00
10/13/2005,01:07,1088.00,1088.50,1088.00,1088.50,576,45,621.00
10/13/2005,01:08,1088.50,1088.75,1088.50,1088.75,431,20,451.00
10/13/2005,01:10,1088.50,1088.50,1088.50,1088.50,0,1,1.00
10/13/2005,01:11,1088.75,1088.75,1088.75,1088.75,15,0,15.00
10/13/2005,01:12,1088.75,1089.00,1088.75,1089.00,247,6,253.00
10/13/2005,01:13,1089.00,1089.25,1088.75,1088.75,165,3,168.00
10/13/2005,01:14,1089.00,1089.00,1088.75,1088.75,15,2,17.00
10/13/2005,01:15,1089.00,1089.00,1089.00,1089.00,39,0,39.00
10/13/2005,01:16,1089.00,1089.00,1089.00,1089.00,17,0,17.00
10/13/2005,01:17,1089.00,1089.25,1089.00,1089.25,7,2,9.00
10/13/2005,01:18,1089.00,1089.25,1089.00,1089.25,4,4,8.00
10/13/2005,01:19,1089.25,1089.50,1089.00,1089.25,86,27,113.00
10/13/2005,01:20,1089.25,1089.25,1089.25,1089.25,0,1,1.00
10/13/2005,01:21,1089.25,1089.50,1089.25,1089.25,39,18,57.00
10/13/2005,01:23,1089.25,1089.25,1089.25,1089.25,0,50,50.00
10/13/2005,01:24,1089.50,1089.50,1089.25,1089.25,74,46,120.00
10/13/2005,01:25,1089.25,1089.75,1089.25,1089.50,42,16,58.00
10/13/2005,01:26,1089.50,1089.50,1089.50,1089.50,0,6,6.00
10/13/2005,01:27,1089.50,1089.75,1089.50,1089.50,1,5,6.00
10/13/2005,01:28,1089.50,1089.75,1089.50,1089.50,101,11,112.00
10/13/2005,01:29,1089.75,1089.75,1089.75,1089.75,26,0,26.00
10/13/2005,01:30,1089.50,1089.50,1089.50,1089.50,0,2,2.00
10/13/2005,01:31,1089.50,1089.50,1089.50,1089.50,0,53,53.00
10/13/2005,01:33,1089.50,1089.50,1089.50,1089.50,0,2,2.00
10/13/2005,01:34,1089.50,1089.50,1089.50,1089.50,0,59,59.00
10/13/2005,01:35,1089.50,1089.50,1089.50,1089.50,0,34,34.00
10/13/2005,01:36,1089.50,1089.50,1089.50,1089.50,0,34,34.00
10/13/2005,01:37,1089.50,1089.50,1089.50,1089.50,0,14,14.00
10/13/2005,01:39,1089.25,1089.25,1089.25,1089.25,0,1,1.00
10/13/2005,01:40,1089.50,1089.50,1089.50,1089.50,1,0,1.00
10/13/2005,01:42,1089.25,1089.25,1089.25,1089.25,0,1,1.00
10/13/2005,01:43,1089.25,1089.50,1089.25,1089.50,82,2,84.00
10/13/2005,01:44,1089.50,1089.50,1089.50,1089.50,8,0,8.00
10/13/2005,01:45,1089.50,1089.50,1089.50,1089.50,6,0,6.00
10/13/2005,01:46,1089.75,1089.75,1089.75,1089.75,1,0,1.00
10/13/2005,01:47,1089.75,1089.75,1089.75,1089.75,16,0,16.00
10/13/2005,01:48,1089.50,1089.50,1089.50,1089.50,0,3,3.00
10/13/2005,01:49,1089.75,1089.75,1089.50,1089.50,4,2,6.00
10/13/2005,01:50,1089.50,1089.75,1089.50,1089.50,50,109,159.00
10/13/2005,01:51,1089.50,1089.50,1089.50,1089.50,0,2,2.00
10/13/2005,01:52,1089.75,1090.00,1089.75,1089.75,52,32,84.00
10/13/2005,01:53,1090.00,1090.00,1089.75,1089.75,91,38,129.00
10/13/2005,01:54,1090.00,1090.00,1089.50,1089.75,58,14,72.00
10/13/2005,01:55,1089.75,1089.75,1089.75,1089.75,32,0,32.00
10/13/2005,01:56,1090.00,1090.00,1090.00,1090.00,134,0,134.00
10/13/2005,01:57,1090.00,1090.25,1089.75,1090.00,34,79,113.00
10/13/2005,01:58,1090.00,1090.00,1089.75,1090.00,3,31,34.00
10/13/2005,01:59,1090.00,1090.00,1090.00,1090.00,16,0,16.00
10/13/2005,02:00,1090.00,1090.25,1089.75,1090.25,30,5,35.00
10/13/2005,02:01,1090.00,1091.00,1090.00,1090.75,643,173,816.00
10/13/2005,02:02,1090.75,1091.25,1090.75,1091.00,524,295,819.00
10/13/2005,02:03,1091.00,1091.25,1090.75,1091.00,433,124,557.00
10/13/2005,02:04,1091.00,1091.00,1090.75,1091.00,209,148,357.00
10/13/2005,02:05,1091.00,1091.25,1091.00,1091.25,178,0,178.00
10/13/2005,02:06,1091.25,1091.50,1091.00,1091.25,352,65,417.00
10/13/2005,02:07,1091.00,1091.25,1091.00,1091.00,29,23,52.00
10/13/2005,02:08,1091.00,1091.00,1090.75,1090.75,0,139,139.00
10/13/2005,02:09,1090.75,1091.00,1090.50,1090.50,4,390,394.00
10/13/2005,02:10,1090.75,1090.75,1090.50,1090.50,2,112,114.00
10/13/2005,02:11,1090.50,1090.50,1090.00,1090.00,0,501,501.00
10/13/2005,02:12,1090.00,1090.00,1090.00,1090.00,0,56,56.00
10/13/2005,02:13,1090.00,1090.50,1090.00,1090.50,123,56,179.00
10/13/2005,02:14,1090.75,1090.75,1090.50,1090.50,5,163,168.00
10/13/2005,02:15,1090.50,1091.25,1090.50,1091.00,411,244,655.00
10/13/2005,02:16,1091.00,1091.25,1091.00,1091.25,263,228,491.00
10/13/2005,02:17,1091.00,1091.00,1090.75,1091.00,301,241,542.00
10/13/2005,02:18,1091.00,1091.00,1090.75,1090.75,193,3,196.00
10/13/2005,02:19,1090.75,1091.25,1090.75,1091.00,150,71,221.00
10/13/2005,02:20,1090.75,1090.75,1090.75,1090.75,0,29,29.00
10/13/2005,02:21,1091.00,1091.00,1091.00,1091.00,37,0,37.00
10/13/2005,02:22,1091.00,1091.00,1091.00,1091.00,23,0,23.00
10/13/2005,02:23,1091.00,1091.00,1091.00,1091.00,139,0,139.00
10/13/2005,02:24,1091.00,1091.00,1091.00,1091.00,137,0,137.00
10/13/2005,02:25,1091.00,1091.00,1090.75,1090.75,7,50,57.00
10/13/2005,02:26,1091.00,1091.00,1091.00,1091.00,38,0,38.00
10/13/2005,02:27,1091.00,1091.00,1091.00,1091.00,73,0,73.00
10/13/2005,02:28,1090.75,1090.75,1090.75,1090.75,0,5,5.00
10/13/2005,02:29,1091.00,1091.00,1091.00,1091.00,5,0,5.00
10/13/2005,02:30,1090.75,1090.75,1090.75,1090.75,0,1,1.00
10/13/2005,02:31,1091.00,1091.00,1091.00,1091.00,3,0,3.00
10/13/2005,02:32,1091.00,1091.00,1091.00,1091.00,58,0,58.00
10/13/2005,02:33,1091.25,1091.25,1091.25,1091.25,3,0,3.00
10/13/2005,02:34,1091.25,1091.50,1091.00,1091.25,191,138,329.00
10/13/2005,02:35,1091.00,1091.00,1091.00,1091.00,0,101,101.00
10/13/2005,02:36,1091.00,1091.00,1091.00,1091.00,0,97,97.00
10/13/2005,02:37,1091.00,1091.00,1091.00,1091.00,0,6,6.00
10/13/2005,02:38,1091.00,1091.25,1091.00,1091.25,1,77,78.00
10/13/2005,02:39,1091.00,1091.00,1091.00,1091.00,0,7,7.00
10/13/2005,02:40,1091.00,1091.00,1091.00,1091.00,0,113,113.00
10/13/2005,02:41,1091.00,1091.25,1091.00,1091.25,2,1,3.00
10/13/2005,02:43,1091.25,1091.25,1091.00,1091.00,51,26,77.00
10/13/2005,02:44,1091.00,1091.25,1091.00,1091.00,28,127,155.00
10/13/2005,02:45,1091.00,1091.25,1091.00,1091.00,5,146,151.00
10/13/2005,02:46,1091.00,1091.00,1091.00,1091.00,0,83,83.00
10/13/2005,02:47,1091.00,1091.00,1091.00,1091.00,0,56,56.00
10/13/2005,02:48,1090.75,1090.75,1090.00,1090.25,1,311,312.00
10/13/2005,02:49,1090.00,1090.00,1089.75,1090.00,80,100,180.00
10/13/2005,02:50,1089.75,1090.25,1089.75,1090.25,125,5,130.00
10/13/2005,02:51,1090.25,1090.25,1090.25,1090.25,47,0,47.00
10/13/2005,02:52,1090.25,1090.25,1090.00,1090.00,5,7,12.00
10/13/2005,02:53,1090.00,1090.00,1090.00,1090.00,0,1,1.00
10/13/2005,02:54,1090.00,1090.00,1089.75,1090.00,53,65,118.00
10/13/2005,02:55,1090.00,1090.00,1089.75,1090.00,51,4,55.00
10/13/2005,02:56,1090.00,1090.00,1090.00,1090.00,140,0,140.00
10/13/2005,02:57,1090.00,1090.25,1090.00,1090.00,4,57,61.00
10/13/2005,02:58,1090.00,1090.00,1090.00,1090.00,0,2,2.00
10/13/2005,02:59,1090.00,1090.00,1090.00,1090.00,0,21,21.00
10/13/2005,03:00,1090.00,1090.00,1089.75,1089.75,0,11,11.00
10/13/2005,03:01,1089.75,1089.75,1089.50,1089.75,11,196,207.00
10/13/2005,03:02,1089.75,1089.75,1089.50,1089.50,9,19,28.00
10/13/2005,03:03,1089.50,1089.75,1089.50,1089.50,1,21,22.00
10/13/2005,03:05,1089.50,1089.50,1089.25,1089.25,6,115,121.00
10/13/2005,03:06,1089.25,1089.50,1089.00,1089.00,3,164,167.00
10/13/2005,03:07,1089.25,1089.25,1089.25,1089.25,249,0,249.00
10/13/2005,03:08,1089.25,1089.25,1089.00,1089.00,122,39,161.00
10/13/2005,03:09,1089.25,1089.25,1088.75,1088.75,43,84,127.00
10/13/2005,03:10,1089.00,1089.00,1088.50,1088.50,74,247,321.00
10/13/2005,03:11,1088.50,1088.75,1088.25,1088.50,45,111,156.00
10/13/2005,03:12,1088.50,1088.50,1088.25,1088.50,22,31,53.00
10/13/2005,03:13,1088.50,1088.50,1088.25,1088.50,102,5,107.00
10/13/2005,03:14,1088.75,1089.00,1088.75,1089.00,158,0,158.00
10/13/2005,03:15,1089.00,1089.00,1088.50,1088.50,5,280,285.00
10/13/2005,03:16,1088.50,1088.75,1088.25,1088.50,97,5,102.00
10/13/2005,03:17,1088.50,1088.50,1088.50,1088.50,0,13,13.00
10/13/2005,03:19,1088.75,1088.75,1088.50,1088.50,1,5,6.00
10/13/2005,03:20,1088.50,1088.50,1088.50,1088.50,0,2,2.00
10/13/2005,03:21,1088.50,1088.75,1088.50,1088.75,5,137,142.00
10/13/2005,03:22,1088.75,1089.00,1088.50,1088.75,45,43,88.00
10/13/2005,03:23,1088.75,1089.00,1088.75,1089.00,121,7,128.00
10/13/2005,03:24,1088.75,1089.00,1088.75,1089.00,13,1,14.00
10/13/2005,03:25,1089.00,1089.00,1089.00,1089.00,55,0,55.00
10/13/2005,03:26,1089.00,1089.00,1089.00,1089.00,15,0,15.00
10/13/2005,03:27,1088.75,1089.00,1088.75,1089.00,4,1,5.00
10/13/2005,03:28,1088.75,1089.00,1088.75,1089.00,1,1,2.00
10/13/2005,03:29,1088.75,1088.75,1088.75,1088.75,0,43,43.00
10/13/2005,03:30,1088.75,1088.75,1088.50,1088.50,0,8,8.00
10/13/2005,03:31,1088.50,1088.75,1088.50,1088.50,4,75,79.00
10/13/2005,03:33,1088.75,1088.75,1088.50,1088.50,22,7,29.00
10/13/2005,03:34,1088.50,1088.50,1088.50,1088.50,0,2,2.00
10/13/2005,03:35,1088.75,1088.75,1088.75,1088.75,79,0,79.00
10/13/2005,03:36,1088.75,1088.75,1088.75,1088.75,1,0,1.00
10/13/2005,03:37,1089.00,1089.00,1088.75,1088.75,1,6,7.00
10/13/2005,03:39,1088.75,1088.75,1088.75,1088.75,0,5,5.00
10/13/2005,03:40,1088.75,1088.75,1088.75,1088.75,0,15,15.00
10/13/2005,03:45,1089.00,1089.00,1088.75,1088.75,1,45,46.00
10/13/2005,03:46,1088.75,1088.75,1088.75,1088.75,0,14,14.00
10/13/2005,03:47,1088.75,1088.75,1088.75,1088.75,0,41,41.00
10/13/2005,03:48,1088.75,1088.75,1088.75,1088.75,0,6,6.00
10/13/2005,03:49,1088.75,1088.75,1088.75,1088.75,0,21,21.00
10/13/2005,03:50,1089.00,1089.00,1088.75,1088.75,15,2,17.00
10/13/2005,03:54,1088.75,1088.75,1088.75,1088.75,0,6,6.00
10/13/2005,03:56,1089.00,1089.00,1088.75,1088.75,4,52,56.00
10/13/2005,03:57,1088.75,1088.75,1088.75,1088.75,0,12,12.00
10/13/2005,03:58,1088.75,1088.75,1088.75,1088.75,0,13,13.00
10/13/2005,03:59,1088.50,1088.50,1088.50,1088.50,0,135,135.00
10/13/2005,04:00,1088.25,1088.25,1088.25,1088.25,0,11,11.00
10/13/2005,04:01,1088.50,1088.75,1088.50,1088.75,38,0,38.00
10/13/2005,04:02,1088.75,1088.75,1088.50,1088.50,4,7,11.00
10/13/2005,04:03,1088.75,1088.75,1088.75,1088.75,89,0,89.00
10/13/2005,04:04,1088.75,1088.75,1088.50,1088.50,33,5,38.00
10/13/2005,04:06,1088.75,1088.75,1088.75,1088.75,10,0,10.00
10/13/2005,04:07,1088.50,1088.50,1088.50,1088.50,0,10,10.00
10/13/2005,04:08,1088.50,1088.50,1088.50,1088.50,0,5,5.00
10/13/2005,04:09,1088.50,1088.50,1088.50,1088.50,0,99,99.00
10/13/2005,04:10,1088.25,1088.25,1088.25,1088.25,0,4,4.00
10/13/2005,04:11,1088.50,1088.50,1088.50,1088.50,88,0,88.00
10/13/2005,04:12,1088.50,1088.50,1088.25,1088.50,56,4,60.00
10/13/2005,04:13,1088.75,1088.75,1088.50,1088.50,1,11,12.00
10/13/2005,04:14,1088.50,1088.75,1088.50,1088.50,1,56,57.00
10/13/2005,04:15,1088.50,1088.50,1088.25,1088.50,7,6,13.00
10/13/2005,04:16,1088.50,1088.50,1088.50,1088.50,18,0,18.00
10/13/2005,04:17,1088.50,1088.50,1088.25,1088.25,1,170,171.00
10/13/2005,04:18,1088.00,1088.25,1088.00,1088.25,1,10,11.00
10/13/2005,04:19,1088.25,1088.25,1088.00,1088.00,3,153,156.00
10/13/2005,04:20,1088.00,1088.00,1087.75,1088.00,16,4,20.00
10/13/2005,04:21,1088.00,1088.00,1087.50,1087.50,6,224,230.00
10/13/2005,04:22,1087.50,1087.75,1087.50,1087.50,15,162,177.00
10/13/2005,04:23,1087.50,1087.50,1087.25,1087.50,170,52,222.00
10/13/2005,04:24,1087.75,1087.75,1087.75,1087.75,62,0,62.00
10/13/2005,04:25,1087.50,1087.75,1087.50,1087.75,19,53,72.00
10/13/2005,04:26,1087.75,1088.00,1087.75,1088.00,171,0,171.00
10/13/2005,04:27,1088.00,1088.00,1087.75,1087.75,2,43,45.00
10/13/2005,04:28,1087.75,1087.75,1087.75,1087.75,0,107,107.00
10/13/2005,04:29,1087.75,1087.75,1087.75,1087.75,0,26,26.00
10/13/2005,04:30,1087.75,1087.75,1087.75,1087.75,0,57,57.00
10/13/2005,04:31,1087.75,1087.75,1087.75,1087.75,0,21,21.00
10/13/2005,04:32,1087.75,1087.75,1087.25,1087.25,0,160,160.00
10/13/2005,04:33,1087.25,1087.50,1087.25,1087.50,9,210,219.00
10/13/2005,04:34,1087.50,1087.50,1087.25,1087.50,14,1,15.00
10/13/2005,04:35,1087.25,1087.25,1087.25,1087.25,0,132,132.00
10/13/2005,04:36,1087.25,1087.25,1087.25,1087.25,0,161,161.00
10/13/2005,04:37,1087.00,1087.25,1087.00,1087.25,88,121,209.00
10/13/2005,04:38,1087.50,1087.50,1087.50,1087.50,158,0,158.00
10/13/2005,04:39,1087.75,1087.75,1087.50,1087.75,2,36,38.00
10/13/2005,04:40,1087.50,1087.50,1087.50,1087.50,0,1,1.00
10/13/2005,04:41,1087.75,1087.75,1087.75,1087.75,124,0,124.00
10/13/2005,04:42,1087.75,1087.75,1087.75,1087.75,16,0,16.00
10/13/2005,04:44,1087.75,1087.75,1087.75,1087.75,22,0,22.00
10/13/2005,04:45,1087.50,1087.50,1087.50,1087.50,0,1,1.00
10/13/2005,04:46,1087.50,1087.50,1087.50,1087.50,0,150,150.00
10/13/2005,04:47,1087.75,1087.75,1087.75,1087.75,2,0,2.00
10/13/2005,04:48,1087.75,1087.75,1087.75,1087.75,112,0,112.00
10/13/2005,04:49,1087.75,1087.75,1087.75,1087.75,17,0,17.00
10/13/2005,04:50,1087.75,1087.75,1087.75,1087.75,1,0,1.00
10/13/2005,04:51,1087.75,1087.75,1087.50,1087.50,58,30,88.00
10/13/2005,04:52,1087.50,1087.75,1087.25,1087.75,35,91,126.00
10/13/2005,04:53,1087.75,1087.75,1087.75,1087.75,1,0,1.00
10/13/2005,04:54,1087.75,1087.75,1087.50,1087.50,10,39,49.00
10/13/2005,04:55,1087.50,1087.50,1087.50,1087.50,0,2,2.00
10/13/2005,04:56,1087.25,1087.25,1087.25,1087.25,0,2,2.00
10/13/2005,04:57,1087.50,1087.50,1087.25,1087.50,6,42,48.00
10/13/2005,04:58,1087.50,1087.50,1087.25,1087.25,3,51,54.00
10/13/2005,04:59,1087.50,1087.50,1087.50,1087.50,65,0,65.00
10/13/2005,05:00,1087.25,1087.25,1087.25,1087.25,0,56,56.00
10/13/2005,05:01,1087.50,1087.50,1087.50,1087.50,3,0,3.00
10/13/2005,05:02,1087.25,1087.25,1087.00,1087.25,69,36,105.00
10/13/2005,05:03,1087.25,1087.25,1087.00,1087.25,65,50,115.00
10/13/2005,05:04,1087.25,1087.25,1087.00,1087.00,9,6,15.00
10/13/2005,05:05,1087.00,1087.25,1087.00,1087.25,94,2,96.00
10/13/2005,05:06,1087.25,1087.50,1087.25,1087.50,83,1,84.00
10/13/2005,05:07,1087.25,1087.75,1087.25,1087.50,7,141,148.00
10/13/2005,05:08,1087.50,1087.50,1087.25,1087.50,3,23,26.00
10/13/2005,05:09,1087.50,1087.50,1087.50,1087.50,2,0,2.00
10/13/2005,05:10,1087.50,1087.50,1087.50,1087.50,1,0,1.00
10/13/2005,05:11,1087.25,1087.50,1087.25,1087.50,10,7,17.00
10/13/2005,05:13,1087.50,1087.50,1087.50,1087.50,6,0,6.00
10/13/2005,05:14,1087.50,1087.75,1087.50,1087.75,138,4,142.00
10/13/2005,05:15,1087.50,1087.50,1087.50,1087.50,0,39,39.00
10/13/2005,05:16,1087.50,1087.75,1087.50,1087.50,2,34,36.00
10/13/2005,05:17,1087.25,1087.25,1087.25,1087.25,0,58,58.00
10/13/2005,05:18,1087.25,1087.50,1087.25,1087.50,54,6,60.00
10/13/2005,05:19,1087.50,1087.50,1087.50,1087.50,8,0,8.00
10/13/2005,05:20,1087.50,1087.50,1087.25,1087.25,10,53,63.00
10/13/2005,05:21,1087.00,1087.25,1087.00,1087.25,125,29,154.00
10/13/2005,05:22,1087.25,1087.50,1087.00,1087.25,65,9,74.00
10/13/2005,05:23,1087.25,1087.25,1087.25,1087.25,40,0,40.00
10/13/2005,05:24,1087.25,1087.25,1087.00,1087.25,44,6,50.00
10/13/2005,05:25,1087.25,1087.25,1087.25,1087.25,2,0,2.00
10/13/2005,05:26,1087.25,1087.25,1087.00,1087.25,19,6,25.00
10/13/2005,05:27,1087.25,1087.25,1087.00,1087.25,122,5,127.00
10/13/2005,05:28,1087.25,1087.25,1087.25,1087.25,61,0,61.00
10/13/2005,05:29,1087.25,1087.25,1087.00,1087.25,17,3,20.00
10/13/2005,05:30,1087.50,1087.50,1087.25,1087.50,175,6,181.00
10/13/2005,05:31,1087.50,1087.50,1087.50,1087.50,19,0,19.00
10/13/2005,05:32,1087.50,1087.50,1087.50,1087.50,56,0,56.00
10/13/2005,05:34,1087.50,1087.50,1087.50,1087.50,19,0,19.00
10/13/2005,05:35,1087.50,1087.75,1087.50,1087.75,7,0,7.00
10/13/2005,05:36,1087.50,1087.50,1087.50,1087.50,0,78,78.00
10/13/2005,05:37,1087.50,1087.50,1087.50,1087.50,0,20,20.00
10/13/2005,05:38,1087.25,1087.50,1087.25,1087.50,10,6,16.00
10/13/2005,05:39,1087.50,1087.50,1087.25,1087.25,5,11,16.00
10/13/2005,05:40,1087.25,1087.25,1087.25,1087.25,0,5,5.00
10/13/2005,05:41,1087.25,1087.25,1087.25,1087.25,0,5,5.00
10/13/2005,05:42,1087.25,1087.25,1087.00,1087.00,0,85,85.00
10/13/2005,05:43,1087.00,1087.25,1087.00,1087.00,1,18,19.00
10/13/2005,05:44,1087.25,1087.25,1087.00,1087.00,2,36,38.00
10/13/2005,05:45,1087.00,1087.00,1087.00,1087.00,0,10,10.00
10/13/2005,05:46,1087.25,1087.25,1087.00,1087.00,2,6,8.00
10/13/2005,05:47,1087.25,1087.25,1087.25,1087.25,4,0,4.00
10/13/2005,05:48,1087.00,1087.25,1087.00,1087.25,179,5,184.00
10/13/2005,05:49,1087.25,1087.25,1087.25,1087.25,137,0,137.00
10/13/2005,05:50,1087.00,1087.00,1087.00,1087.00,0,6,6.00
10/13/2005,05:51,1087.25,1087.25,1087.00,1087.00,1,3,4.00
10/13/2005,05:52,1087.00,1087.25,1087.00,1087.25,25,15,40.00
10/13/2005,05:53,1087.25,1087.25,1087.25,1087.25,65,0,65.00
10/13/2005,05:54,1087.50,1087.50,1087.25,1087.50,4,6,10.00
10/13/2005,05:55,1087.50,1087.50,1087.50,1087.50,32,0,32.00
10/13/2005,05:56,1087.50,1087.50,1087.50,1087.50,69,0,69.00
10/13/2005,05:57,1087.50,1087.75,1087.50,1087.50,38,1,39.00
10/13/2005,05:58,1087.50,1087.75,1087.50,1087.75,152,15,167.00
10/13/2005,05:59,1088.00,1088.00,1088.00,1088.00,3,0,3.00
10/13/2005,06:00,1088.00,1088.00,1087.50,1087.50,1,149,150.00
10/13/2005,06:01,1087.75,1087.75,1087.75,1087.75,201,0,201.00
10/13/2005,06:02,1087.75,1088.00,1087.50,1088.00,96,5,101.00
10/13/2005,06:03,1087.75,1088.00,1087.75,1088.00,272,3,275.00
10/13/2005,06:04,1088.00,1088.25,1088.00,1088.00,63,2,65.00
10/13/2005,06:05,1088.25,1088.25,1088.00,1088.25,2,3,5.00
10/13/2005,06:06,1088.00,1088.25,1088.00,1088.00,4,13,17.00
10/13/2005,06:07,1088.00,1088.25,1088.00,1088.25,1,2,3.00
10/13/2005,06:08,1088.00,1088.25,1088.00,1088.00,15,2,17.00
10/13/2005,06:09,1088.00,1088.00,1088.00,1088.00,0,11,11.00
10/13/2005,06:10,1088.25,1088.25,1088.00,1088.25,4,1,5.00
10/13/2005,06:11,1088.00,1088.00,1088.00,1088.00,0,25,25.00
10/13/2005,06:12,1088.00,1088.00,1088.00,1088.00,0,8,8.00
10/13/2005,06:13,1088.00,1088.00,1088.00,1088.00,0,8,8.00
10/13/2005,06:14,1088.00,1088.00,1088.00,1088.00,0,128,128.00
10/13/2005,06:15,1088.00,1088.00,1087.75,1087.75,0,6,6.00
10/13/2005,06:16,1088.00,1088.00,1088.00,1088.00,65,0,65.00
10/13/2005,06:18,1088.00,1088.00,1087.75,1087.75,98,8,106.00
10/13/2005,06:19,1087.75,1087.75,1087.75,1087.75,0,2,2.00
10/13/2005,06:20,1087.75,1087.75,1087.75,1087.75,0,243,243.00
10/13/2005,06:21,1087.75,1088.00,1087.75,1088.00,1,52,53.00
10/13/2005,06:22,1088.00,1088.00,1088.00,1088.00,95,0,95.00
10/13/2005,06:23,1087.75,1087.75,1087.50,1087.75,1,175,176.00
10/13/2005,06:25,1087.50,1087.75,1087.50,1087.75,1,10,11.00
10/13/2005,06:26,1087.50,1087.50,1087.50,1087.50,0,6,6.00
10/13/2005,06:27,1087.75,1087.75,1087.50,1087.75,28,18,46.00
10/13/2005,06:28,1087.50,1087.50,1087.00,1087.25,2,603,605.00
10/13/2005,06:29,1087.25,1087.25,1087.25,1087.25,129,0,129.00
10/13/2005,06:30,1087.25,1087.25,1087.25,1087.25,10,0,10.00
10/13/2005,06:31,1087.25,1087.25,1087.25,1087.25,184,0,184.00
10/13/2005,06:32,1087.00,1087.50,1087.00,1087.25,16,20,36.00
10/13/2005,06:33,1087.25,1087.50,1087.25,1087.50,4,42,46.00
10/13/2005,06:34,1087.25,1087.50,1087.25,1087.25,1,71,72.00
10/13/2005,06:35,1087.25,1087.25,1087.25,1087.25,0,6,6.00
10/13/2005,06:36,1087.50,1087.75,1087.50,1087.75,487,0,487.00
10/13/2005,06:37,1087.50,1087.75,1087.50,1087.50,1,444,445.00
10/13/2005,06:38,1087.25,1087.75,1087.25,1087.50,242,162,404.00
10/13/2005,06:39,1087.50,1087.75,1087.50,1087.50,183,1313,1496.00
10/13/2005,06:40,1087.50,1087.50,1087.25,1087.50,306,8,314.00
10/13/2005,06:41,1087.50,1087.50,1087.25,1087.50,26,20,46.00
10/13/2005,06:42,1087.50,1087.50,1087.25,1087.25,75,90,165.00
10/13/2005,06:43,1087.25,1087.25,1087.25,1087.25,0,12,12.00
10/13/2005,06:44,1087.25,1087.50,1087.00,1087.50,157,125,282.00
10/13/2005,06:45,1087.25,1087.25,1087.25,1087.25,0,6,6.00
10/13/2005,06:46,1087.25,1087.25,1087.25,1087.25,0,216,216.00
10/13/2005,06:47,1087.25,1087.25,1087.00,1087.00,23,235,258.00
10/13/2005,06:48,1087.00,1087.00,1086.50,1086.75,234,667,901.00
10/13/2005,06:49,1086.75,1086.75,1086.50,1086.50,26,372,398.00
10/13/2005,06:50,1086.50,1086.50,1086.50,1086.50,0,373,373.00
10/13/2005,06:51,1086.75,1086.75,1086.25,1086.50,17,75,92.00
10/13/2005,06:52,1086.50,1086.50,1086.25,1086.50,28,7,35.00
10/13/2005,06:53,1086.50,1086.50,1086.25,1086.25,81,669,750.00
10/13/2005,06:54,1086.25,1086.50,1086.25,1086.25,1,319,320.00
10/13/2005,06:55,1086.50,1086.50,1086.00,1086.25,32,305,337.00
10/13/2005,06:56,1086.00,1086.25,1085.75,1086.00,89,412,501.00
10/13/2005,06:57,1085.75,1086.00,1085.50,1085.75,827,1348,2175.00
10/13/2005,06:58,1085.75,1086.25,1085.50,1086.00,613,137,750.00
10/13/2005,06:59,1086.00,1086.00,1085.75,1085.75,42,205,247.00
10/13/2005,07:00,1085.75,1086.00,1085.50,1085.75,8,116,124.00
10/13/2005,07:01,1085.75,1085.75,1085.50,1085.50,238,62,300.00
10/13/2005,07:02,1085.50,1085.75,1085.50,1085.75,248,6,254.00
10/13/2005,07:03,1085.75,1086.00,1085.75,1085.75,39,16,55.00
10/13/2005,07:04,1085.75,1086.00,1085.75,1086.00,222,14,236.00
10/13/2005,07:05,1086.00,1086.00,1086.00,1086.00,205,0,205.00
10/13/2005,07:06,1086.00,1086.25,1086.00,1086.00,13,9,22.00
10/13/2005,07:07,1086.25,1086.25,1086.00,1086.00,111,17,128.00
10/13/2005,07:08,1086.00,1086.25,1086.00,1086.25,275,2,277.00
10/13/2005,07:09,1086.25,1086.25,1086.00,1086.25,263,7,270.00
10/13/2005,07:10,1086.25,1086.25,1086.00,1086.25,168,1,169.00
10/13/2005,07:11,1086.00,1086.25,1085.75,1085.75,2,122,124.00
10/13/2005,07:12,1086.00,1086.00,1085.75,1085.75,4,243,247.00
10/13/2005,07:13,1085.75,1085.75,1085.25,1085.50,55,585,640.00
10/13/2005,07:14,1085.50,1085.75,1085.50,1085.50,204,376,580.00
10/13/2005,07:15,1085.50,1085.75,1085.50,1085.75,89,1,90.00
10/13/2005,07:16,1085.75,1086.00,1085.50,1086.00,98,5,103.00
10/13/2005,07:17,1085.75,1086.00,1085.75,1086.00,22,176,198.00
10/13/2005,07:18,1085.75,1086.00,1085.75,1086.00,36,1,37.00
10/13/2005,07:19,1086.00,1086.25,1086.00,1086.00,322,228,550.00
10/13/2005,07:20,1085.75,1086.25,1085.75,1086.25,170,1,171.00
10/13/2005,07:21,1086.00,1086.00,1085.75,1086.00,99,214,313.00
10/13/2005,07:22,1086.00,1086.00,1086.00,1086.00,27,0,27.00
10/13/2005,07:23,1086.00,1086.00,1085.75,1085.75,54,25,79.00
10/13/2005,07:24,1086.00,1086.00,1085.75,1085.75,103,158,261.00
10/13/2005,07:25,1085.75,1086.00,1085.75,1086.00,1,65,66.00
10/13/2005,07:26,1085.75,1085.75,1085.50,1085.50,11,31,42.00
10/13/2005,07:27,1085.50,1085.75,1085.50,1085.75,134,1,135.00
10/13/2005,07:28,1085.75,1086.25,1085.75,1086.25,188,26,214.00
10/13/2005,07:29,1086.00,1086.25,1085.75,1086.25,47,159,206.00
10/13/2005,07:30,1085.75,1086.25,1085.75,1086.00,315,26,341.00
10/13/2005,07:31,1086.00,1086.25,1085.25,1085.50,796,898,1694.00
10/13/2005,07:32,1085.50,1085.75,1085.25,1085.25,39,1046,1085.00
10/13/2005,07:33,1085.25,1085.25,1083.75,1083.75,429,3256,3685.00
10/13/2005,07:34,1083.75,1084.25,1083.00,1083.50,752,1684,2436.00
10/13/2005,07:35,1083.25,1083.50,1082.00,1082.25,919,2143,3062.00
10/13/2005,07:36,1082.25,1083.00,1082.25,1083.00,2000,1460,3460.00
10/13/2005,07:37,1083.00,1083.25,1082.75,1083.00,762,467,1229.00
10/13/2005,07:38,1083.00,1083.00,1082.50,1082.50,83,1168,1251.00
10/13/2005,07:39,1082.50,1082.75,1082.50,1082.75,256,336,592.00
10/13/2005,07:40,1082.50,1082.75,1082.50,1082.75,169,317,486.00
10/13/2005,07:41,1082.50,1083.50,1082.50,1083.25,1678,381,2059.00
10/13/2005,07:42,1083.25,1084.75,1083.25,1084.75,2193,40,2233.00
10/13/2005,07:43,1084.50,1084.75,1084.25,1084.50,184,461,645.00
10/13/2005,07:44,1084.25,1084.75,1084.25,1084.25,524,434,958.00
10/13/2005,07:45,1084.25,1084.50,1084.25,1084.25,245,25,270.00
10/13/2005,07:46,1084.25,1084.50,1084.00,1084.25,98,311,409.00
10/13/2005,07:47,1084.25,1085.25,1084.00,1085.00,1598,166,1764.00
10/13/2005,07:48,1085.00,1085.50,1084.75,1085.50,1449,187,1636.00
10/13/2005,07:49,1085.50,1085.75,1085.25,1085.75,1091,799,1890.00
10/13/2005,07:50,1085.75,1085.75,1085.25,1085.25,575,415,990.00
10/13/2005,07:51,1085.50,1085.50,1085.00,1085.00,25,766,791.00
10/13/2005,07:52,1085.00,1085.50,1085.00,1085.50,582,81,663.00
10/13/2005,07:53,1085.50,1085.50,1085.25,1085.25,346,2,348.00
10/13/2005,07:54,1085.25,1085.25,1085.25,1085.25,0,684,684.00
10/13/2005,07:55,1085.25,1085.50,1085.25,1085.50,10,1,11.00
10/13/2005,07:56,1085.25,1085.50,1085.25,1085.50,22,56,78.00
10/13/2005,07:57,1085.50,1085.50,1085.25,1085.50,22,54,76.00
10/13/2005,07:58,1085.50,1085.50,1085.25,1085.50,357,286,643.00
10/13/2005,07:59,1085.50,1086.00,1085.50,1085.75,499,57,556.00
10/13/2005,08:00,1086.00,1086.00,1085.50,1085.75,78,292,370.00
10/13/2005,08:01,1085.75,1086.00,1085.75,1085.75,9,190,199.00
10/13/2005,08:02,1086.00,1086.50,1085.50,1086.25,1428,279,1707.00
10/13/2005,08:03,1086.25,1086.25,1086.00,1086.25,72,8,80.00
10/13/2005,08:04,1086.25,1086.50,1085.75,1086.25,360,403,763.00
10/13/2005,08:05,1086.50,1086.50,1086.25,1086.25,66,197,263.00
10/13/2005,08:06,1086.25,1086.75,1086.25,1086.25,312,203,515.00
10/13/2005,08:07,1086.50,1086.75,1086.25,1086.25,252,157,409.00
10/13/2005,08:08,1086.50,1086.50,1086.25,1086.25,134,208,342.00
10/13/2005,08:09,1086.50,1086.50,1086.25,1086.50,9,2,11.00
10/13/2005,08:10,1086.50,1086.75,1086.25,1086.50,233,15,248.00
10/13/2005,08:11,1086.50,1086.50,1086.00,1086.00,229,102,331.00
10/13/2005,08:12,1086.25,1086.50,1086.00,1086.25,82,10,92.00
10/13/2005,08:13,1086.50,1086.50,1086.25,1086.25,10,107,117.00
10/13/2005,08:14,1086.50,1086.50,1086.25,1086.25,22,79,101.00
10/13/2005,08:15,1086.50,1086.50,1085.50,1085.50,46,835,881.00
10/13/2005,08:16,1085.75,1085.75,1085.50,1085.75,39,10,49.00
10/13/2005,08:17,1085.75,1086.00,1085.50,1085.75,172,188,360.00
10/13/2005,08:18,1086.00,1086.00,1085.75,1085.75,12,67,79.00
10/13/2005,08:19,1085.75,1085.75,1085.25,1085.50,6,412,418.00
10/13/2005,08:20,1085.50,1085.50,1084.50,1084.75,553,1250,1803.00
10/13/2005,08:21,1084.75,1084.75,1084.25,1084.50,93,372,465.00
10/13/2005,08:22,1084.50,1084.75,1084.25,1084.75,278,89,367.00
10/13/2005,08:23,1084.50,1084.75,1084.25,1084.50,227,231,458.00
10/13/2005,08:24,1084.50,1085.00,1084.50,1085.00,262,91,353.00
10/13/2005,08:25,1085.00,1085.50,1084.75,1085.50,625,174,799.00
10/13/2005,08:26,1085.25,1085.50,1084.75,1084.75,30,355,385.00
10/13/2005,08:27,1085.00,1085.00,1084.75,1085.00,15,202,217.00
10/13/2005,08:28,1085.00,1085.00,1084.75,1085.00,214,118,332.00
10/13/2005,08:29,1085.00,1085.25,1084.75,1085.00,181,169,350.00
10/13/2005,08:30,1085.25,1085.25,1084.75,1085.00,280,588,868.00
10/13/2005,08:31,1084.75,1085.75,1084.75,1085.75,2530,1516,4046.00
10/13/2005,08:32,1085.50,1085.75,1085.25,1085.50,776,1382,2158.00
10/13/2005,08:33,1085.75,1086.25,1085.50,1086.25,2858,1829,4687.00
10/13/2005,08:34,1086.00,1088.00,1086.00,1088.00,7444,1991,9435.00
10/13/2005,08:35,1087.75,1087.75,1086.50,1086.75,652,2810,3462.00
10/13/2005,08:36,1087.00,1087.75,1086.75,1087.75,1685,1205,2890.00
10/13/2005,08:37,1087.50,1088.25,1087.00,1088.00,3402,1389,4791.00
10/13/2005,08:38,1088.00,1088.50,1087.50,1088.00,4706,1727,6433.00
10/13/2005,08:39,1088.25,1088.25,1087.25,1087.75,3310,1248,4558.00
10/13/2005,08:40,1088.00,1088.50,1087.50,1087.50,2887,2467,5354.00
10/13/2005,08:41,1087.50,1087.75,1087.00,1087.25,2013,2190,4203.00
10/13/2005,08:42,1087.25,1087.50,1086.75,1086.75,1453,3036,4489.00
10/13/2005,08:43,1086.75,1087.00,1086.00,1086.00,1816,2719,4535.00
10/13/2005,08:44,1086.00,1086.50,1084.50,1084.75,2998,4213,7211.00
10/13/2005,08:45,1084.50,1085.50,1084.50,1085.25,2288,1787,4075.00
10/13/2005,08:46,1085.25,1085.25,1084.50,1084.75,1828,2774,4602.00
10/13/2005,08:47,1084.75,1085.00,1083.50,1083.75,1593,5197,6790.00
10/13/2005,08:48,1083.75,1084.25,1083.25,1083.50,1522,3568,5090.00
10/13/2005,08:49,1083.25,1084.75,1083.25,1084.50,2876,780,3656.00
10/13/2005,08:50,1084.75,1085.00,1084.50,1084.75,1208,2005,3213.00
10/13/2005,08:51,1084.75,1085.00,1084.00,1084.50,2390,2255,4645.00
10/13/2005,08:52,1084.75,1084.75,1083.75,1084.25,1788,2220,4008.00
10/13/2005,08:53,1084.25,1085.00,1083.75,1084.75,1920,1464,3384.00
10/13/2005,08:54,1084.75,1085.00,1084.00,1084.50,1061,1913,2974.00
10/13/2005,08:55,1084.25,1084.75,1083.25,1083.50,911,3131,4042.00
10/13/2005,08:56,1083.50,1084.50,1083.25,1084.50,2396,640,3036.00
10/13/2005,08:57,1084.50,1084.50,1083.75,1084.25,1608,1333,2941.00
10/13/2005,08:58,1084.00,1085.00,1083.75,1084.75,4037,1538,5575.00
10/13/2005,08:59,1084.75,1085.50,1084.50,1085.25,2894,1875,4769.00
10/13/2005,09:00,1085.25,1085.75,1085.00,1085.50,2931,1219,4150.00
10/13/2005,09:01,1085.50,1086.00,1085.25,1085.50,2197,2129,4326.00
10/13/2005,09:02,1085.50,1085.75,1084.75,1085.50,2502,1972,4474.00
10/13/2005,09:03,1085.75,1086.50,1085.25,1086.50,2939,1484,4423.00
10/13/2005,09:04,1086.50,1087.00,1086.25,1086.75,2900,2728,5628.00
10/13/2005,09:05,1086.50,1086.75,1086.00,1086.00,1277,1246,2523.00
10/13/2005,09:06,1086.25,1087.50,1086.00,1087.25,3661,1651,5312.00
10/13/2005,09:07,1087.25,1087.50,1087.00,1087.00,788,1102,1890.00
10/13/2005,09:08,1087.25,1088.00,1086.50,1086.50,2604,2841,5445.00
10/13/2005,09:09,1086.50,1086.50,1085.50,1086.00,2249,3794,6043.00
10/13/2005,09:10,1085.75,1087.25,1085.75,1087.00,1910,1036,2946.00
10/13/2005,09:11,1086.75,1087.25,1086.00,1086.25,1071,1849,2920.00
10/13/2005,09:12,1086.25,1086.50,1085.75,1086.25,1675,2340,4015.00
10/13/2005,09:13,1086.00,1086.50,1086.00,1086.25,419,725,1144.00
10/13/2005,09:14,1086.25,1086.25,1085.50,1085.50,364,1023,1387.00
10/13/2005,09:15,1085.50,1086.25,1085.00,1085.00,1113,1928,3041.00
10/13/2005,09:16,1085.00,1086.00,1085.00,1085.75,966,349,1315.00
10/13/2005,09:17,1085.50,1085.75,1084.75,1085.25,839,1769,2608.00
10/13/2005,09:18,1085.25,1085.25,1084.75,1085.00,826,413,1239.00
10/13/2005,09:19,1085.00,1085.50,1084.50,1084.50,819,1958,2777.00
10/13/2005,09:20,1084.75,1085.25,1084.25,1085.00,1102,1052,2154.00
10/13/2005,09:21,1085.00,1085.75,1084.75,1085.75,1555,660,2215.00
10/13/2005,09:22,1085.75,1086.00,1085.50,1085.75,790,1814,2604.00
10/13/2005,09:23,1085.75,1086.00,1085.50,1086.00,830,874,1704.00
10/13/2005,09:24,1086.00,1086.25,1085.75,1086.00,1173,1372,2545.00
10/13/2005,09:25,1085.75,1086.25,1085.75,1086.00,432,216,648.00
10/13/2005,09:26,1086.00,1087.00,1085.75,1086.50,2513,982,3495.00
10/13/2005,09:27,1086.25,1086.50,1086.00,1086.50,1465,306,1771.00
10/13/2005,09:28,1086.50,1087.25,1086.25,1087.25,1881,761,2642.00
10/13/2005,09:29,1087.25,1087.75,1087.00,1087.25,1776,930,2706.00
10/13/2005,09:30,1087.25,1087.50,1086.75,1087.25,552,343,895.00
10/13/2005,09:31,1087.00,1087.50,1086.50,1087.25,4695,2569,7264.00
10/13/2005,09:32,1087.00,1087.75,1086.75,1087.50,3637,2134,5771.00
10/13/2005,09:33,1087.25,1087.50,1086.75,1087.00,1023,1766,2789.00
10/13/2005,09:34,1087.00,1087.25,1086.00,1086.50,624,2178,2802.00
10/13/2005,09:35,1086.25,1086.25,1085.25,1085.50,462,3324,3786.00
10/13/2005,09:36,1085.75,1086.75,1085.50,1086.50,1777,402,2179.00
10/13/2005,09:37,1086.50,1087.75,1086.25,1087.50,3336,272,3608.00
10/13/2005,09:38,1087.75,1088.00,1087.25,1088.00,2587,1556,4143.00
10/13/2005,09:39,1088.00,1089.00,1088.00,1088.75,7326,3103,10429.00
10/13/2005,09:40,1088.75,1090.00,1088.50,1089.50,10151,6262,16413.00
10/13/2005,09:41,1089.50,1090.50,1089.50,1089.50,5829,3311,9140.00
10/13/2005,09:42,1089.50,1090.50,1089.25,1090.00,2932,2511,5443.00
10/13/2005,09:43,1090.00,1090.75,1090.00,1090.75,2519,1134,3653.00
10/13/2005,09:44,1090.75,1091.00,1090.50,1090.75,2891,917,3808.00
10/13/2005,09:45,1090.75,1091.00,1090.00,1090.00,2263,2339,4602.00
10/13/2005,09:46,1090.25,1090.25,1089.50,1089.75,493,2790,3283.00
10/13/2005,09:47,1089.50,1090.25,1089.50,1089.75,2410,666,3076.00
10/13/2005,09:48,1089.75,1090.00,1089.00,1089.50,1286,3027,4313.00
10/13/2005,09:49,1089.25,1089.75,1089.25,1089.50,756,698,1454.00
10/13/2005,09:50,1089.75,1090.00,1089.25,1089.75,1166,662,1828.00
10/13/2005,09:51,1089.75,1090.00,1089.25,1089.50,1395,1304,2699.00
10/13/2005,09:52,1089.50,1090.00,1089.25,1090.00,1008,566,1574.00
10/13/2005,09:53,1089.75,1090.00,1089.00,1089.50,299,2094,2393.00
10/13/2005,09:54,1089.25,1089.75,1089.25,1089.50,723,458,1181.00
10/13/2005,09:55,1089.25,1089.75,1089.25,1089.50,418,133,551.00
10/13/2005,09:56,1089.75,1089.75,1089.00,1089.25,618,1048,1666.00
10/13/2005,09:57,1089.00,1089.75,1089.00,1089.25,1052,1033,2085.00
10/13/2005,09:58,1089.50,1089.75,1089.00,1089.25,636,1299,1935.00
10/13/2005,09:59,1089.25,1089.50,1088.75,1089.25,636,1525,2161.00
10/13/2005,10:00,1089.50,1089.75,1089.00,1089.50,1346,750,2096.00
10/13/2005,10:01,1089.50,1090.50,1089.00,1090.00,3612,1346,4958.00
10/13/2005,10:02,1089.75,1090.50,1089.75,1090.00,695,1142,1837.00
10/13/2005,10:03,1089.75,1090.00,1089.50,1089.50,213,507,720.00
10/13/2005,10:04,1089.50,1089.75,1089.00,1089.00,745,1382,2127.00
10/13/2005,10:05,1089.25,1090.00,1089.25,1089.50,524,306,830.00
10/13/2005,10:06,1089.50,1090.00,1089.25,1089.75,420,517,937.00
10/13/2005,10:07,1089.75,1090.00,1089.50,1089.75,851,233,1084.00
10/13/2005,10:08,1089.75,1089.75,1089.00,1089.25,168,941,1109.00
10/13/2005,10:09,1089.25,1089.25,1088.00,1088.75,2389,4331,6720.00
10/13/2005,10:10,1088.75,1088.75,1087.00,1087.50,646,4202,4848.00
10/13/2005,10:11,1087.50,1088.00,1087.25,1088.00,1750,612,2362.00
10/13/2005,10:12,1088.00,1088.00,1087.25,1087.50,201,1047,1248.00
10/13/2005,10:13,1087.50,1087.50,1086.50,1086.75,1206,3406,4612.00
10/13/2005,10:14,1086.75,1087.50,1086.50,1087.25,1571,204,1775.00
10/13/2005,10:15,1087.25,1087.75,1087.00,1087.75,814,99,913.00
10/13/2005,10:16,1087.75,1087.75,1087.25,1087.50,962,968,1930.00
10/13/2005,10:17,1087.50,1087.50,1087.25,1087.25,55,479,534.00
10/13/2005,10:18,1087.25,1087.50,1087.00,1087.25,332,1644,1976.00
10/13/2005,10:19,1087.25,1087.75,1087.00,1087.75,1612,557,2169.00
10/13/2005,10:20,1087.75,1088.25,1087.00,1087.75,1899,1708,3607.00
10/13/2005,10:21,1087.50,1087.75,1087.25,1087.50,344,591,935.00
10/13/2005,10:22,1087.50,1087.50,1087.00,1087.25,514,392,906.00
10/13/2005,10:23,1087.00,1087.25,1086.25,1086.75,480,2344,2824.00
10/13/2005,10:24,1086.75,1087.00,1086.50,1086.75,268,178,446.00
10/13/2005,10:25,1086.75,1087.75,1086.75,1087.50,1176,422,1598.00
10/13/2005,10:26,1087.50,1087.50,1087.00,1087.25,319,461,780.00
10/13/2005,10:27,1087.25,1088.00,1087.25,1087.75,948,776,1724.00
10/13/2005,10:28,1087.75,1087.75,1087.25,1087.50,518,459,977.00
10/13/2005,10:29,1087.50,1088.00,1087.25,1087.50,740,416,1156.00
10/13/2005,10:30,1087.50,1087.75,1087.25,1087.50,201,171,372.00
10/13/2005,10:31,1087.50,1087.50,1086.25,1086.75,520,2422,2942.00
10/13/2005,10:32,1086.75,1087.00,1086.25,1086.25,636,630,1266.00
10/13/2005,10:33,1086.50,1086.75,1085.75,1086.25,1468,2593,4061.00
10/13/2005,10:34,1086.25,1086.50,1085.75,1086.00,569,1184,1753.00
10/13/2005,10:35,1086.00,1086.00,1085.50,1086.00,367,780,1147.00
10/13/2005,10:36,1086.00,1086.00,1085.50,1085.75,620,727,1347.00
10/13/2005,10:37,1085.75,1086.00,1085.50,1085.50,256,533,789.00
10/13/2005,10:38,1085.75,1085.75,1085.25,1085.50,534,1667,2201.00
10/13/2005,10:39,1085.50,1085.75,1085.00,1085.50,779,2679,3458.00
10/13/2005,10:40,1085.50,1086.25,1085.25,1086.25,1722,873,2595.00
10/13/2005,10:41,1086.25,1086.50,1085.75,1086.25,1128,1020,2148.00
10/13/2005,10:42,1086.25,1086.75,1085.75,1086.00,1983,2021,4004.00
10/13/2005,10:43,1086.00,1086.25,1085.75,1086.00,211,153,364.00
10/13/2005,10:44,1085.75,1086.25,1085.75,1086.00,568,405,973.00
10/13/2005,10:45,1085.75,1086.00,1084.50,1084.50,598,4226,4824.00
10/13/2005,10:46,1084.50,1085.25,1084.25,1085.00,1808,1636,3444.00
10/13/2005,10:47,1085.00,1085.50,1085.00,1085.25,1170,160,1330.00
10/13/2005,10:48,1085.25,1085.25,1084.25,1084.25,361,1929,2290.00
10/13/2005,10:49,1084.50,1084.50,1083.50,1083.75,1391,3211,4602.00
10/13/2005,10:50,1084.00,1084.00,1082.75,1082.75,1426,4638,6064.00
10/13/2005,10:51,1083.00,1083.25,1082.75,1083.25,2388,3268,5656.00
10/13/2005,10:52,1083.25,1083.75,1083.00,1083.75,1515,1486,3001.00
10/13/2005,10:53,1083.75,1084.00,1083.50,1084.00,964,552,1516.00
10/13/2005,10:54,1083.75,1084.00,1083.50,1083.75,493,873,1366.00
10/13/2005,10:55,1083.75,1084.00,1083.25,1083.25,479,1574,2053.00
10/13/2005,10:56,1083.25,1083.50,1082.75,1082.75,363,2240,2603.00
10/13/2005,10:57,1082.75,1083.25,1082.25,1082.75,1468,3023,4491.00
10/13/2005,10:58,1082.75,1083.00,1080.75,1081.25,2407,10320,12727.00
10/13/2005,10:59,1081.00,1081.00,1079.50,1080.25,7609,8661,16270.00
10/13/2005,11:00,1080.50,1080.75,1080.00,1080.50,2808,2045,4853.00
10/13/2005,11:01,1080.50,1081.00,1080.25,1081.00,1203,1200,2403.00
10/13/2005,11:02,1081.00,1082.25,1080.75,1082.00,5138,2551,7689.00
10/13/2005,11:03,1082.25,1082.50,1081.75,1081.75,1876,2842,4718.00
10/13/2005,11:04,1081.75,1082.50,1081.50,1082.25,2519,956,3475.00
10/13/2005,11:05,1082.25,1082.25,1081.50,1082.00,1166,1421,2587.00
10/13/2005,11:06,1082.00,1082.00,1081.50,1081.50,453,630,1083.00
10/13/2005,11:07,1081.75,1081.75,1081.25,1081.50,755,822,1577.00
10/13/2005,11:08,1081.50,1082.00,1081.50,1081.75,970,714,1684.00
10/13/2005,11:09,1081.75,1082.00,1081.00,1081.75,834,626,1460.00
10/13/2005,11:10,1081.50,1081.75,1080.00,1080.25,861,2021,2882.00
10/13/2005,11:11,1080.25,1081.25,1080.00,1080.75,1119,649,1768.00
10/13/2005,11:12,1080.50,1081.00,1080.25,1080.25,681,1015,1696.00
10/13/2005,11:13,1080.25,1081.50,1080.00,1081.25,1430,929,2359.00
10/13/2005,11:14,1081.25,1081.75,1081.00,1081.75,826,277,1103.00
10/13/2005,11:15,1081.75,1081.75,1080.50,1081.00,656,1810,2466.00
10/13/2005,11:16,1081.25,1082.25,1081.00,1081.75,4123,943,5066.00
10/13/2005,11:17,1081.75,1082.00,1080.75,1081.25,562,1526,2088.00
10/13/2005,11:18,1081.00,1081.50,1080.75,1081.50,651,296,947.00
10/13/2005,11:19,1081.25,1081.75,1081.25,1081.50,942,623,1565.00
10/13/2005,11:20,1081.50,1081.75,1081.25,1081.50,361,343,704.00
10/13/2005,11:21,1081.75,1081.75,1081.25,1081.50,348,302,650.00
10/13/2005,11:22,1081.50,1081.50,1080.50,1080.75,320,1934,2254.00
10/13/2005,11:23,1080.75,1081.00,1080.00,1080.50,1307,1835,3142.00
10/13/2005,11:24,1080.50,1080.75,1080.00,1080.25,444,967,1411.00
10/13/2005,11:25,1080.25,1080.25,1078.75,1080.00,5373,5324,10697.00
10/13/2005,11:26,1080.00,1080.50,1079.50,1080.00,1238,2504,3742.00
10/13/2005,11:27,1080.00,1080.25,1079.25,1079.75,850,1966,2816.00
10/13/2005,11:28,1079.75,1080.00,1078.75,1079.75,1694,1915,3609.00
10/13/2005,11:29,1079.50,1080.50,1079.50,1080.25,1875,652,2527.00
10/13/2005,11:30,1080.25,1080.75,1080.25,1080.25,1292,1267,2559.00
10/13/2005,11:31,1080.50,1080.75,1080.25,1080.25,1040,1784,2824.00
10/13/2005,11:32,1080.50,1081.50,1080.50,1081.00,2600,824,3424.00
10/13/2005,11:33,1081.25,1081.75,1080.50,1081.75,1968,812,2780.00
10/13/2005,11:34,1081.75,1082.00,1081.25,1081.75,1506,1292,2798.00
10/13/2005,11:35,1081.50,1081.75,1081.25,1081.25,340,714,1054.00
10/13/2005,11:36,1081.25,1081.75,1081.00,1081.25,634,913,1547.00
10/13/2005,11:37,1081.25,1081.75,1081.25,1081.50,320,186,506.00
10/13/2005,11:38,1081.50,1082.00,1081.50,1081.50,666,448,1114.00
10/13/2005,11:39,1081.50,1081.75,1081.25,1081.75,481,83,564.00
10/13/2005,11:40,1081.75,1081.75,1081.00,1081.25,325,912,1237.00
10/13/2005,11:41,1081.25,1081.50,1080.75,1081.00,589,905,1494.00
10/13/2005,11:42,1081.00,1081.75,1081.00,1081.75,1071,227,1298.00
10/13/2005,11:43,1081.50,1081.75,1081.50,1081.50,604,51,655.00
10/13/2005,11:44,1081.50,1083.00,1081.50,1082.75,6566,1493,8059.00
10/13/2005,11:45,1082.75,1084.00,1082.50,1083.50,5340,1944,7284.00
10/13/2005,11:46,1083.50,1084.00,1083.00,1083.50,1304,800,2104.00
10/13/2005,11:47,1083.75,1084.00,1083.25,1083.75,895,1130,2025.00
10/13/2005,11:48,1083.75,1084.00,1083.50,1083.50,1936,629,2565.00
10/13/2005,11:49,1083.75,1084.75,1083.50,1084.75,4725,754,5479.00
10/13/2005,11:50,1084.75,1085.25,1084.25,1085.25,3243,1486,4729.00
10/13/2005,11:51,1085.25,1085.50,1084.75,1084.75,1258,1769,3027.00
10/13/2005,11:52,1084.75,1085.25,1083.25,1083.50,1987,3266,5253.00
10/13/2005,11:53,1083.50,1083.50,1083.00,1083.25,683,951,1634.00
10/13/2005,11:54,1083.50,1083.75,1083.25,1083.50,908,192,1100.00
10/13/2005,11:55,1083.75,1083.75,1083.25,1083.25,191,531,722.00
10/13/2005,11:56,1083.25,1083.50,1082.50,1083.25,1326,1993,3319.00
10/13/2005,11:57,1083.25,1083.50,1083.00,1083.00,364,520,884.00
10/13/2005,11:58,1083.25,1083.50,1083.00,1083.50,441,121,562.00
10/13/2005,11:59,1083.25,1084.00,1083.25,1083.75,1456,217,1673.00
10/13/2005,12:00,1083.50,1083.75,1083.50,1083.75,241,290,531.00
10/13/2005,12:01,1083.75,1083.75,1083.25,1083.75,116,676,792.00
10/13/2005,12:02,1083.50,1083.75,1082.75,1083.00,793,1083,1876.00
10/13/2005,12:03,1083.00,1083.00,1082.75,1082.75,358,83,441.00
10/13/2005,12:04,1083.00,1083.00,1082.25,1082.50,427,856,1283.00
10/13/2005,12:05,1082.75,1082.75,1081.75,1082.25,1134,1417,2551.00
10/13/2005,12:06,1082.00,1082.75,1081.75,1082.75,1347,737,2084.00
10/13/2005,12:07,1082.75,1082.75,1082.00,1082.25,418,644,1062.00
10/13/2005,12:08,1082.00,1082.50,1082.00,1082.50,168,31,199.00
10/13/2005,12:09,1082.50,1082.75,1082.25,1082.50,226,219,445.00
10/13/2005,12:10,1082.25,1082.50,1081.75,1081.75,255,1231,1486.00
10/13/2005,12:11,1081.75,1081.75,1081.00,1081.25,949,2228,3177.00
10/13/2005,12:12,1081.25,1081.75,1081.00,1081.50,232,342,574.00
10/13/2005,12:13,1081.75,1082.25,1081.50,1082.25,617,362,979.00
10/13/2005,12:14,1082.00,1082.50,1082.00,1082.25,534,236,770.00
10/13/2005,12:15,1082.25,1082.50,1082.00,1082.25,74,98,172.00
10/13/2005,12:16,1082.25,1082.50,1081.75,1082.25,328,193,521.00
10/13/2005,12:17,1082.00,1082.25,1081.75,1082.25,332,246,578.00
10/13/2005,12:18,1082.25,1082.75,1082.25,1082.50,1033,120,1153.00
10/13/2005,12:19,1082.75,1082.75,1081.75,1082.00,56,653,709.00
10/13/2005,12:20,1082.00,1082.25,1081.50,1081.75,266,552,818.00
10/13/2005,12:21,1081.75,1081.75,1081.25,1081.25,730,568,1298.00
10/13/2005,12:22,1081.50,1081.75,1081.25,1081.75,201,53,254.00
10/13/2005,12:23,1081.75,1081.75,1081.25,1081.50,26,301,327.00
10/13/2005,12:24,1081.25,1081.50,1080.50,1080.75,557,1848,2405.00
10/13/2005,12:25,1080.75,1081.00,1080.50,1080.75,60,633,693.00
10/13/2005,12:26,1081.00,1081.75,1080.75,1081.75,1580,149,1729.00
10/13/2005,12:27,1081.75,1082.00,1081.50,1081.50,690,102,792.00
10/13/2005,12:28,1081.50,1082.00,1081.50,1081.75,654,279,933.00
10/13/2005,12:29,1081.75,1082.00,1081.00,1081.50,315,341,656.00
10/13/2005,12:30,1081.50,1081.75,1081.25,1081.50,819,316,1135.00
10/13/2005,12:31,1081.75,1082.00,1081.50,1081.50,368,186,554.00
10/13/2005,12:32,1081.50,1081.75,1081.25,1081.50,98,240,338.00
10/13/2005,12:33,1081.50,1081.50,1081.00,1081.25,195,713,908.00
10/13/2005,12:34,1081.25,1081.50,1081.25,1081.50,135,29,164.00
10/13/2005,12:35,1081.50,1081.75,1081.25,1081.50,113,248,361.00
10/13/2005,12:36,1081.25,1081.50,1081.25,1081.50,67,146,213.00
10/13/2005,12:37,1081.50,1081.50,1081.00,1081.25,468,343,811.00
10/13/2005,12:38,1081.50,1082.00,1081.25,1081.75,831,321,1152.00
10/13/2005,12:39,1081.75,1081.75,1081.50,1081.50,74,8,82.00
10/13/2005,12:40,1081.75,1081.75,1081.50,1081.75,148,57,205.00
10/13/2005,12:41,1081.75,1082.00,1081.25,1081.25,750,673,1423.00
10/13/2005,12:42,1081.25,1081.50,1081.00,1081.00,39,841,880.00
10/13/2005,12:43,1081.00,1081.25,1080.75,1081.00,253,635,888.00
10/13/2005,12:44,1081.00,1081.25,1080.25,1080.50,158,1826,1984.00
10/13/2005,12:45,1080.50,1081.00,1080.25,1080.50,726,558,1284.00
10/13/2005,12:46,1080.75,1081.00,1079.75,1080.00,806,1795,2601.00
10/13/2005,12:47,1080.00,1080.25,1079.75,1080.00,685,718,1403.00
10/13/2005,12:48,1080.00,1080.00,1079.00,1079.50,1321,2455,3776.00
10/13/2005,12:49,1079.50,1080.75,1079.50,1080.25,3084,727,3811.00
10/13/2005,12:50,1080.25,1080.75,1080.25,1080.25,267,506,773.00
10/13/2005,12:51,1080.25,1080.50,1080.00,1080.25,270,401,671.00
10/13/2005,12:52,1080.25,1081.25,1080.25,1081.00,2230,378,2608.00
10/13/2005,12:53,1081.00,1081.25,1080.75,1081.25,531,157,688.00
10/13/2005,12:54,1081.50,1082.75,1081.25,1082.50,3723,1225,4948.00
10/13/2005,12:55,1082.50,1083.25,1082.25,1083.00,3293,2722,6015.00
10/13/2005,12:56,1082.75,1083.00,1082.50,1082.75,1076,790,1866.00
10/13/2005,12:57,1082.75,1083.25,1082.75,1082.75,1215,508,1723.00
10/13/2005,12:58,1083.00,1083.00,1082.25,1082.75,1105,1000,2105.00
10/13/2005,12:59,1083.00,1083.00,1082.75,1082.75,352,27,379.00
10/13/2005,13:00,1082.75,1083.25,1082.75,1082.75,345,490,835.00
10/13/2005,13:01,1083.00,1083.75,1082.75,1083.50,3115,1543,4658.00
10/13/2005,13:02,1083.75,1084.25,1083.50,1084.00,2692,1465,4157.00
10/13/2005,13:03,1084.00,1084.25,1083.75,1084.00,665,1094,1759.00
10/13/2005,13:04,1084.00,1084.75,1083.75,1084.25,2690,1039,3729.00
10/13/2005,13:05,1084.25,1085.25,1084.00,1085.25,2891,1697,4588.00
10/13/2005,13:06,1085.00,1085.75,1084.50,1084.50,2399,4166,6565.00
10/13/2005,13:07,1084.75,1085.00,1084.25,1085.00,1796,955,2751.00
10/13/2005,13:08,1085.00,1086.00,1084.75,1086.00,4595,736,5331.00
10/13/2005,13:09,1086.00,1086.25,1085.50,1085.75,1805,2225,4030.00
10/13/2005,13:10,1085.75,1086.25,1085.00,1085.25,1332,1188,2520.00
10/13/2005,13:11,1085.25,1085.50,1084.25,1084.75,1426,2044,3470.00
10/13/2005,13:12,1085.00,1085.00,1083.50,1083.50,595,1951,2546.00
10/13/2005,13:13,1083.50,1084.00,1083.25,1083.75,1818,1105,2923.00
10/13/2005,13:14,1084.00,1084.25,1083.75,1084.00,675,590,1265.00
10/13/2005,13:15,1084.25,1084.75,1084.00,1084.25,1896,549,2445.00
10/13/2005,13:16,1084.25,1085.25,1084.25,1085.00,845,535,1380.00
10/13/2005,13:17,1084.75,1085.00,1084.00,1084.00,402,769,1171.00
10/13/2005,13:18,1084.00,1084.50,1084.00,1084.50,761,26,787.00
10/13/2005,13:19,1084.50,1085.75,1084.50,1085.50,2705,748,3453.00
10/13/2005,13:20,1085.50,1085.75,1084.75,1085.00,227,985,1212.00
10/13/2005,13:21,1085.00,1086.25,1084.75,1085.75,4721,1251,5972.00
10/13/2005,13:22,1086.00,1087.50,1085.75,1087.50,4577,1293,5870.00
10/13/2005,13:23,1087.50,1088.50,1087.00,1087.75,6058,3747,9805.00
10/13/2005,13:24,1087.75,1088.50,1087.50,1088.25,1768,798,2566.00
10/13/2005,13:25,1088.50,1089.25,1087.75,1088.00,4963,4382,9345.00
10/13/2005,13:26,1088.00,1088.25,1087.00,1087.25,1887,1468,3355.00
10/13/2005,13:27,1087.50,1088.00,1087.00,1087.75,2228,1502,3730.00
10/13/2005,13:28,1087.75,1087.75,1086.75,1086.75,298,1273,1571.00
10/13/2005,13:29,1086.75,1087.25,1086.00,1086.25,1292,2176,3468.00
10/13/2005,13:30,1086.25,1086.25,1085.50,1085.75,720,1813,2533.00
10/13/2005,13:31,1085.75,1086.50,1085.75,1086.50,1540,512,2052.00
10/13/2005,13:32,1086.25,1086.75,1086.00,1086.75,1494,328,1822.00
10/13/2005,13:33,1086.75,1087.75,1086.75,1087.25,1820,637,2457.00
10/13/2005,13:34,1087.25,1088.50,1087.25,1087.50,2552,1757,4309.00
10/13/2005,13:35,1087.50,1088.25,1087.25,1088.00,1320,722,2042.00
10/13/2005,13:36,1088.25,1089.75,1088.00,1089.50,5248,2112,7360.00
10/13/2005,13:37,1089.50,1090.00,1089.25,1089.75,3581,2258,5839.00
10/13/2005,13:38,1089.75,1090.00,1088.75,1088.75,2872,3684,6556.00
10/13/2005,13:39,1088.75,1090.50,1088.75,1090.25,4880,3237,8117.00
10/13/2005,13:40,1090.00,1090.75,1089.75,1089.75,3812,3693,7505.00
10/13/2005,13:41,1090.00,1090.75,1089.75,1089.75,2130,1962,4092.00
10/13/2005,13:42,1089.75,1090.00,1088.75,1089.00,1163,2081,3244.00
10/13/2005,13:43,1089.00,1089.75,1088.75,1089.25,838,1525,2363.00
10/13/2005,13:44,1089.00,1089.25,1088.25,1088.25,309,2607,2916.00
10/13/2005,13:45,1088.25,1088.75,1087.25,1087.75,1433,3243,4676.00
10/13/2005,13:46,1087.75,1088.75,1087.25,1088.50,1292,1091,2383.00
10/13/2005,13:47,1088.50,1089.75,1088.25,1089.50,1937,842,2779.00
10/13/2005,13:48,1089.50,1090.50,1089.25,1090.00,1854,743,2597.00
10/13/2005,13:49,1090.25,1091.00,1089.50,1089.75,3864,2846,6710.00
10/13/2005,13:50,1090.00,1090.00,1088.50,1088.75,972,1979,2951.00
10/13/2005,13:51,1088.75,1089.00,1087.50,1087.75,1162,1921,3083.00
10/13/2005,13:52,1087.75,1088.50,1087.50,1088.25,1685,449,2134.00
10/13/2005,13:53,1088.50,1088.75,1088.00,1088.50,485,445,930.00
10/13/2005,13:54,1088.50,1088.75,1088.00,1088.25,708,111,819.00
10/13/2005,13:55,1088.50,1089.00,1088.25,1088.75,1034,344,1378.00
10/13/2005,13:56,1088.75,1089.00,1088.50,1088.75,167,101,268.00
10/13/2005,13:57,1088.50,1088.75,1087.50,1087.75,1031,1377,2408.00
10/13/2005,13:58,1088.00,1088.25,1087.50,1087.75,828,761,1589.00
10/13/2005,13:59,1087.75,1088.00,1087.50,1087.75,377,1366,1743.00
10/13/2005,14:00,1087.75,1088.25,1087.25,1087.25,866,1406,2272.00
10/13/2005,14:01,1087.50,1088.50,1087.25,1088.25,1503,509,2012.00
10/13/2005,14:02,1088.50,1089.00,1088.25,1088.75,1014,556,1570.00
10/13/2005,14:03,1088.75,1090.00,1088.50,1090.00,4471,708,5179.00
10/13/2005,14:04,1089.75,1090.25,1089.25,1089.50,1765,1550,3315.00
10/13/2005,14:05,1089.50,1089.75,1089.25,1089.50,678,367,1045.00
10/13/2005,14:06,1089.50,1090.00,1089.00,1089.75,1364,484,1848.00
10/13/2005,14:07,1089.75,1090.00,1088.75,1088.75,709,1322,2031.00
10/13/2005,14:08,1089.00,1089.50,1088.50,1089.50,1237,644,1881.00
10/13/2005,14:09,1089.50,1089.75,1088.50,1088.75,775,1195,1970.00
10/13/2005,14:10,1088.75,1089.25,1088.75,1089.25,806,534,1340.00
10/13/2005,14:11,1089.25,1089.25,1087.50,1088.50,1655,3238,4893.00
10/13/2005,14:12,1088.50,1088.50,1087.75,1088.25,240,685,925.00
10/13/2005,14:13,1088.00,1089.00,1087.75,1088.75,1981,418,2399.00
10/13/2005,14:14,1088.50,1088.75,1088.00,1088.50,419,762,1181.00
10/13/2005,14:15,1088.50,1088.50,1088.25,1088.50,308,25,333.00
10/13/2005,14:16,1088.50,1088.50,1088.00,1088.25,169,230,399.00
10/13/2005,14:17,1088.00,1088.25,1086.75,1087.00,470,2398,2868.00
10/13/2005,14:18,1087.00,1087.25,1086.00,1086.50,1948,2471,4419.00
10/13/2005,14:19,1086.75,1087.50,1086.50,1087.00,1718,509,2227.00
10/13/2005,14:20,1087.00,1087.50,1086.50,1086.50,896,644,1540.00
10/13/2005,14:21,1086.75,1087.00,1086.50,1086.75,400,411,811.00
10/13/2005,14:22,1087.00,1087.00,1086.50,1086.75,405,506,911.00
10/13/2005,14:23,1087.00,1087.25,1086.50,1087.25,462,191,653.00
10/13/2005,14:24,1087.25,1087.25,1086.75,1087.00,204,343,547.00
10/13/2005,14:25,1087.25,1087.75,1087.00,1087.25,684,240,924.00
10/13/2005,14:26,1087.50,1088.00,1087.25,1088.00,635,370,1005.00
10/13/2005,14:27,1087.75,1087.75,1087.25,1087.25,26,403,429.00
10/13/2005,14:28,1087.25,1087.50,1086.75,1087.00,336,814,1150.00
10/13/2005,14:29,1087.25,1087.75,1087.25,1087.75,672,248,920.00
10/13/2005,14:30,1087.75,1088.25,1087.50,1088.25,1478,578,2056.00
10/13/2005,14:31,1088.25,1088.25,1087.25,1087.75,676,1212,1888.00
10/13/2005,14:32,1087.75,1088.00,1087.50,1087.75,570,78,648.00
10/13/2005,14:33,1087.75,1088.00,1087.00,1087.00,156,1773,1929.00
10/13/2005,14:34,1087.00,1088.00,1087.00,1088.00,737,110,847.00
10/13/2005,14:35,1088.00,1088.00,1087.25,1087.50,125,407,532.00
10/13/2005,14:36,1087.50,1088.00,1087.25,1087.75,516,38,554.00
10/13/2005,14:37,1088.00,1088.25,1087.75,1088.00,706,529,1235.00
10/13/2005,14:38,1088.00,1088.00,1087.75,1087.75,152,56,208.00
10/13/2005,14:39,1088.00,1088.00,1087.50,1087.75,526,166,692.00
10/13/2005,14:40,1088.00,1088.25,1087.75,1088.00,522,646,1168.00
10/13/2005,14:41,1088.00,1088.25,1087.50,1088.00,541,411,952.00
10/13/2005,14:42,1088.00,1088.50,1087.75,1088.00,1722,596,2318.00
10/13/2005,14:43,1088.00,1088.50,1087.25,1087.50,806,2024,2830.00
10/13/2005,14:44,1087.50,1087.75,1087.25,1087.50,894,790,1684.00
10/13/2005,14:45,1087.50,1087.50,1086.75,1087.00,533,1293,1826.00
10/13/2005,14:46,1086.75,1088.50,1086.75,1088.25,2567,1073,3640.00
10/13/2005,14:47,1088.25,1088.50,1087.75,1088.00,514,671,1185.00
10/13/2005,14:48,1088.00,1089.50,1088.00,1089.50,5240,1794,7034.00
10/13/2005,14:49,1089.50,1089.75,1089.00,1089.25,1602,1634,3236.00
10/13/2005,14:50,1089.25,1089.75,1088.50,1088.75,1099,1334,2433.00
10/13/2005,14:51,1088.75,1089.00,1088.50,1089.00,694,510,1204.00
10/13/2005,14:52,1089.00,1089.25,1088.75,1088.75,694,335,1029.00
10/13/2005,14:53,1089.00,1089.00,1088.50,1088.50,290,663,953.00
10/13/2005,14:54,1088.50,1089.25,1088.50,1089.00,1772,916,2688.00
10/13/2005,14:55,1089.00,1089.00,1088.00,1088.25,790,1603,2393.00
10/13/2005,14:56,1088.50,1089.00,1088.25,1088.75,1223,975,2198.00
10/13/2005,14:57,1088.75,1089.00,1088.25,1088.25,1116,1610,2726.00
10/13/2005,14:58,1088.50,1088.50,1088.00,1088.00,1303,1610,2913.00
10/13/2005,14:59,1088.25,1088.50,1088.00,1088.25,1084,2073,3157.00
10/13/2005,15:00,1088.25,1088.25,1087.50,1087.75,1655,2430,4085.00
10/13/2005,15:01,1087.50,1088.50,1087.25,1087.50,2756,4016,6772.00
10/13/2005,15:02,1087.25,1087.50,1085.75,1086.25,1945,4466,6411.00
10/13/2005,15:03,1086.00,1086.75,1085.75,1086.50,2394,1468,3862.00
10/13/2005,15:04,1086.50,1086.75,1086.25,1086.75,803,990,1793.00
10/13/2005,15:05,1086.75,1086.75,1086.50,1086.75,108,303,411.00
10/13/2005,15:06,1086.50,1086.75,1086.25,1086.25,365,1001,1366.00
10/13/2005,15:07,1086.25,1086.50,1086.00,1086.25,1205,969,2174.00
10/13/2005,15:08,1086.25,1086.50,1086.00,1086.50,788,362,1150.00
10/13/2005,15:09,1086.50,1086.50,1085.50,1085.75,329,1171,1500.00
10/13/2005,15:10,1085.50,1086.00,1085.00,1085.25,1429,1765,3194.00
10/13/2005,15:11,1085.50,1085.75,1084.50,1085.75,2193,2761,4954.00
10/13/2005,15:12,1085.50,1086.25,1085.50,1085.75,894,365,1259.00
10/13/2005,15:13,1085.75,1086.00,1085.50,1085.75,190,338,528.00
10/13/2005,15:14,1085.50,1085.75,1085.00,1085.25,707,1092,1799.00
10/13/2005,15:15,1085.50,1085.75,1085.00,1085.00,2463,4047,6510.00
10/13/2005,15:30,1085.50,1085.50,1085.50,1085.50,237,0,237.00
10/13/2005,15:31,1085.75,1085.75,1085.50,1085.75,23,309,332.00
10/13/2005,15:32,1085.50,1085.50,1085.50,1085.50,0,75,75.00
10/13/2005,15:33,1085.75,1085.75,1085.50,1085.75,38,290,328.00
10/13/2005,15:34,1085.75,1086.00,1085.75,1085.75,106,156,262.00
10/13/2005,15:35,1085.75,1086.00,1085.75,1086.00,100,46,146.00
10/13/2005,15:36,1086.00,1086.00,1086.00,1086.00,328,0,328.00
10/13/2005,15:37,1086.00,1086.00,1086.00,1086.00,91,0,91.00
10/13/2005,15:38,1086.00,1086.00,1085.75,1085.75,2,2,4.00
10/13/2005,15:39,1085.75,1085.75,1085.75,1085.75,0,73,73.00
10/13/2005,15:40,1085.75,1086.00,1085.75,1086.00,68,10,78.00
10/13/2005,15:41,1086.00,1086.00,1086.00,1086.00,38,0,38.00
10/13/2005,15:42,1086.00,1086.00,1086.00,1086.00,15,0,15.00
10/13/2005,15:43,1086.00,1086.25,1086.00,1086.00,9,50,59.00
10/13/2005,15:44,1086.00,1086.00,1086.00,1086.00,0,78,78.00
10/13/2005,15:46,1086.00,1086.00,1086.00,1086.00,0,46,46.00
10/13/2005,15:47,1086.00,1086.00,1086.00,1086.00,0,3,3.00
10/13/2005,15:48,1086.00,1086.00,1085.75,1085.75,0,7,7.00
10/13/2005,15:49,1085.75,1085.75,1085.75,1085.75,0,207,207.00
10/13/2005,15:50,1085.50,1085.50,1085.50,1085.50,0,6,6.00
10/13/2005,15:51,1085.50,1085.75,1085.50,1085.75,3,1,4.00
10/13/2005,15:52,1085.75,1085.75,1085.75,1085.75,57,0,57.00
10/13/2005,15:53,1086.00,1086.00,1086.00,1086.00,173,0,173.00
10/13/2005,15:54,1086.00,1086.25,1086.00,1086.25,327,0,327.00
10/13/2005,15:55,1086.25,1086.25,1086.00,1086.00,55,7,62.00
10/13/2005,15:56,1086.00,1086.00,1086.00,1086.00,0,3,3.00
10/13/2005,15:57,1086.00,1086.25,1086.00,1086.25,73,3,76.00
10/13/2005,15:58,1086.25,1086.50,1086.25,1086.25,52,38,90.00
10/13/2005,15:59,1086.25,1086.25,1086.25,1086.25,0,27,27.00
10/13/2005,16:00,1086.25,1086.25,1086.25,1086.25,0,35,35.00
10/13/2005,17:01,1086.25,1086.25,1086.25,1086.25,116,0,116.00
10/13/2005,17:02,1086.25,1086.25,1086.25,1086.25,81,0,81.00
10/13/2005,17:04,1086.25,1086.25,1086.25,1086.25,17,0,17.00
10/13/2005,17:05,1086.25,1086.25,1086.25,1086.25,2,0,2.00
10/13/2005,17:06,1086.25,1086.25,1086.25,1086.25,1,0,1.00
10/13/2005,17:08,1086.25,1086.25,1086.25,1086.25,34,0,34.00
10/13/2005,17:09,1086.25,1086.25,1086.25,1086.25,1,0,1.00
10/13/2005,17:10,1086.25,1086.25,1086.25,1086.25,4,0,4.00
10/13/2005,17:11,1086.50,1086.50,1086.25,1086.25,9,7,16.00
10/13/2005,17:12,1086.50,1086.50,1086.50,1086.50,5,0,5.00
10/13/2005,17:14,1086.25,1086.25,1086.00,1086.00,3,27,30.00
10/13/2005,17:15,1086.00,1086.00,1086.00,1086.00,0,224,224.00
10/13/2005,17:16,1086.25,1086.25,1086.25,1086.25,1,0,1.00
10/13/2005,17:20,1086.00,1086.00,1086.00,1086.00,0,49,49.00
10/13/2005,17:22,1086.00,1086.00,1086.00,1086.00,0,5,5.00
10/13/2005,17:23,1086.00,1086.00,1086.00,1086.00,0,1,1.00
10/13/2005,17:24,1086.00,1086.00,1086.00,1086.00,0,8,8.00
10/13/2005,17:27,1086.00,1086.00,1086.00,1086.00,0,1,1.00
10/13/2005,17:28,1086.00,1086.00,1086.00,1086.00,0,2,2.00
10/13/2005,17:29,1086.00,1086.00,1086.00,1086.00,0,5,5.00
10/13/2005,17:30,1086.00,1086.00,1086.00,1086.00,0,198,198.00
10/13/2005,17:32,1086.25,1086.25,1086.00,1086.25,8,1,9.00
10/13/2005,17:33,1086.25,1086.25,1086.25,1086.25,7,0,7.00
10/13/2005,17:35,1086.25,1086.25,1086.25,1086.25,1,0,1.00
10/13/2005,17:36,1086.25,1086.25,1086.25,1086.25,4,0,4.00
10/13/2005,17:37,1086.25,1086.25,1086.00,1086.00,5,2,7.00
10/13/2005,17:38,1086.25,1086.25,1086.25,1086.25,10,0,10.00
10/13/2005,17:42,1086.25,1086.25,1086.25,1086.25,4,0,4.00
10/13/2005,17:44,1086.25,1086.25,1086.25,1086.25,2,0,2.00
10/13/2005,17:47,1086.25,1086.25,1086.25,1086.25,20,0,20.00
10/13/2005,17:49,1086.25,1086.25,1086.25,1086.25,1,0,1.00
10/13/2005,17:53,1086.25,1086.25,1086.25,1086.25,1,0,1.00
10/13/2005,17:54,1086.25,1086.25,1086.00,1086.00,1,6,7.00
10/13/2005,18:00,1086.25,1086.25,1086.25,1086.25,15,0,15.00
10/13/2005,18:01,1086.25,1086.25,1086.00,1086.00,2,34,36.00
10/13/2005,18:02,1086.00,1086.00,1086.00,1086.00,0,4,4.00
10/13/2005,18:05,1085.75,1086.00,1085.75,1085.75,1,2,3.00
10/13/2005,18:06,1085.75,1085.75,1085.75,1085.75,0,60,60.00
10/13/2005,18:08,1085.75,1085.75,1085.50,1085.50,0,7,7.00
10/13/2005,18:09,1085.75,1085.75,1085.50,1085.75,32,1,33.00
10/13/2005,18:11,1085.75,1085.75,1085.75,1085.75,3,0,3.00
10/13/2005,18:12,1085.75,1086.00,1085.75,1085.75,16,1,17.00
10/13/2005,18:14,1085.75,1085.75,1085.75,1085.75,0,5,5.00
10/13/2005,18:17,1085.75,1085.75,1085.75,1085.75,0,15,15.00
10/13/2005,18:19,1085.75,1085.75,1085.75,1085.75,0,2,2.00
10/13/2005,18:21,1085.75,1085.75,1085.75,1085.75,0,6,6.00
10/13/2005,18:22,1085.75,1085.75,1085.75,1085.75,0,5,5.00
10/13/2005,18:28,1086.00,1086.00,1086.00,1086.00,1,0,1.00
10/13/2005,18:33,1086.00,1086.00,1086.00,1086.00,12,0,12.00
10/13/2005,18:34,1085.75,1086.00,1085.75,1086.00,1,1,2.00
10/13/2005,18:41,1085.75,1085.75,1085.75,1085.75,0,2,2.00
10/13/2005,18:42,1086.00,1086.00,1085.75,1085.75,1,51,52.00
10/13/2005,18:43,1085.75,1085.75,1085.75,1085.75,0,2,2.00
10/13/2005,18:46,1086.00,1086.00,1086.00,1086.00,15,0,15.00
10/13/2005,18:49,1086.00,1086.00,1086.00,1086.00,3,0,3.00
10/13/2005,18:53,1086.00,1086.00,1086.00,1086.00,1,0,1.00
10/13/2005,18:57,1086.00,1086.00,1086.00,1086.00,17,0,17.00
10/13/2005,18:58,1086.00,1086.00,1086.00,1086.00,3,0,3.00
10/13/2005,19:01,1086.00,1086.00,1085.75,1085.75,5,20,25.00
10/13/2005,19:02,1086.00,1086.00,1086.00,1086.00,2,0,2.00
10/13/2005,19:04,1086.00,1086.00,1086.00,1086.00,15,0,15.00
10/13/2005,19:05,1086.25,1086.25,1086.25,1086.25,20,0,20.00
10/13/2005,19:07,1086.25,1086.25,1086.25,1086.25,1,0,1.00
10/13/2005,19:08,1086.25,1086.25,1086.25,1086.25,1,0,1.00
10/13/2005,19:10,1086.25,1086.25,1086.25,1086.25,2,0,2.00
10/13/2005,19:17,1086.00,1086.00,1086.00,1086.00,0,4,4.00
10/13/2005,19:18,1086.25,1086.25,1086.25,1086.25,5,0,5.00
10/13/2005,19:19,1086.25,1086.25,1086.25,1086.25,16,0,16.00
10/13/2005,19:20,1086.25,1086.25,1086.25,1086.25,66,0,66.00
10/13/2005,19:21,1086.50,1086.50,1086.50,1086.50,2,0,2.00
10/13/2005,19:25,1086.50,1086.50,1086.25,1086.25,4,1,5.00
10/13/2005,19:29,1086.50,1086.50,1086.50,1086.50,3,0,3.00
10/13/2005,19:30,1086.25,1086.25,1086.25,1086.25,0,3,3.00
10/13/2005,19:31,1086.25,1086.50,1086.25,1086.25,1,2,3.00
10/13/2005,19:34,1086.50,1086.50,1086.50,1086.50,1,0,1.00
10/13/2005,19:35,1086.25,1086.25,1086.25,1086.25,0,1,1.00
10/13/2005,19:36,1086.25,1086.25,1086.25,1086.25,0,2,2.00
10/13/2005,19:38,1086.50,1086.75,1086.50,1086.75,257,0,257.00
10/13/2005,19:39,1086.50,1086.50,1086.50,1086.50,0,1,1.00
10/13/2005,19:42,1086.50,1086.50,1086.50,1086.50,0,46,46.00
10/13/2005,19:43,1086.50,1086.50,1086.50,1086.50,0,1,1.00
10/13/2005,19:46,1086.50,1086.50,1086.50,1086.50,0,1,1.00
10/13/2005,19:47,1086.75,1086.75,1086.75,1086.75,1,0,1.00
10/13/2005,19:48,1086.75,1087.00,1086.75,1086.75,116,12,128.00
10/13/2005,19:49,1086.75,1086.75,1086.75,1086.75,0,1,1.00
10/13/2005,19:51,1086.75,1086.75,1086.75,1086.75,0,2,2.00
10/13/2005,19:54,1086.75,1086.75,1086.75,1086.75,0,2,2.00
10/13/2005,19:55,1086.75,1086.75,1086.75,1086.75,0,1,1.00
10/13/2005,19:57,1086.75,1086.75,1086.75,1086.75,0,1,1.00
10/13/2005,20:00,1087.00,1087.00,1087.00,1087.00,108,0,108.00
10/13/2005,20:02,1086.75,1086.75,1086.75,1086.75,0,11,11.00
10/13/2005,20:03,1086.75,1087.25,1086.75,1087.00,13,8,21.00
10/13/2005,20:04,1087.00,1087.00,1087.00,1087.00,0,2,2.00
10/13/2005,20:05,1087.00,1087.00,1087.00,1087.00,0,3,3.00
10/13/2005,20:06,1086.75,1086.75,1086.75,1086.75,0,3,3.00
10/13/2005,20:07,1087.00,1087.00,1087.00,1087.00,2,0,2.00
10/13/2005,20:09,1087.00,1087.00,1087.00,1087.00,18,0,18.00
10/13/2005,20:11,1087.00,1087.00,1087.00,1087.00,2,0,2.00
10/13/2005,20:14,1087.00,1087.00,1087.00,1087.00,1,0,1.00
10/13/2005,20:16,1087.00,1087.00,1087.00,1087.00,7,0,7.00
10/13/2005,20:17,1087.00,1087.00,1087.00,1087.00,9,0,9.00
10/13/2005,20:18,1086.75,1086.75,1086.75,1086.75,0,1,1.00
10/13/2005,20:19,1087.00,1087.00,1087.00,1087.00,6,0,6.00
10/13/2005,20:21,1087.00,1087.00,1087.00,1087.00,2,0,2.00
10/13/2005,20:22,1087.00,1087.00,1087.00,1087.00,1,0,1.00
10/13/2005,20:24,1087.00,1087.00,1087.00,1087.00,33,0,33.00
10/13/2005,20:25,1087.00,1087.00,1086.75,1086.75,2,8,10.00
10/13/2005,20:26,1086.75,1087.00,1086.75,1087.00,2,2,4.00
10/13/2005,20:29,1087.00,1087.00,1087.00,1087.00,22,0,22.00
10/13/2005,20:30,1086.75,1087.00,1086.75,1087.00,21,1,22.00
10/13/2005,20:31,1087.00,1087.00,1087.00,1087.00,11,0,11.00
10/13/2005,20:32,1087.00,1087.00,1086.75,1086.75,2,1,3.00
10/13/2005,20:33,1086.75,1086.75,1086.75,1086.75,0,1,1.00
10/13/2005,20:34,1087.00,1087.00,1087.00,1087.00,5,0,5.00
10/13/2005,20:36,1087.00,1087.00,1087.00,1087.00,11,0,11.00
10/13/2005,20:37,1087.00,1087.00,1087.00,1087.00,15,0,15.00
10/13/2005,20:38,1087.00,1087.00,1087.00,1087.00,138,0,138.00
10/13/2005,20:39,1087.00,1087.50,1087.00,1087.25,165,1,166.00
10/13/2005,20:40,1087.25,1087.25,1087.25,1087.25,12,0,12.00
10/13/2005,20:41,1087.25,1087.25,1087.25,1087.25,5,0,5.00
10/13/2005,20:42,1087.25,1087.25,1087.25,1087.25,45,0,45.00
10/13/2005,20:43,1087.25,1087.25,1087.25,1087.25,12,0,12.00
10/13/2005,20:44,1087.25,1087.25,1087.25,1087.25,32,0,32.00
10/13/2005,20:46,1087.25,1087.25,1087.25,1087.25,11,0,11.00
10/13/2005,20:47,1087.25,1087.25,1087.25,1087.25,2,0,2.00
10/13/2005,20:48,1087.25,1087.25,1087.25,1087.25,1,0,1.00
10/13/2005,20:52,1087.00,1087.00,1086.75,1087.00,1,152,153.00
10/13/2005,20:53,1086.75,1086.75,1086.75,1086.75,0,5,5.00
10/13/2005,20:58,1086.75,1086.75,1086.75,1086.75,0,2,2.00
10/13/2005,21:00,1087.00,1087.00,1087.00,1087.00,220,0,220.00
10/13/2005,21:01,1087.00,1087.00,1087.00,1087.00,2,0,2.00
10/13/2005,21:02,1087.00,1087.00,1087.00,1087.00,12,0,12.00
10/13/2005,21:03,1087.00,1087.00,1087.00,1087.00,16,0,16.00
10/13/2005,21:04,1087.00,1087.00,1087.00,1087.00,1,0,1.00
10/13/2005,21:06,1086.75,1086.75,1086.75,1086.75,0,1,1.00
10/13/2005,21:10,1087.00,1087.00,1087.00,1087.00,4,0,4.00
10/13/2005,21:11,1087.00,1087.00,1087.00,1087.00,20,0,20.00
10/13/2005,21:12,1086.75,1087.00,1086.75,1086.75,50,7,57.00
10/13/2005,21:13,1086.75,1087.00,1086.75,1087.00,30,3,33.00
10/13/2005,21:14,1087.00,1087.00,1087.00,1087.00,11,0,11.00
10/13/2005,21:16,1087.00,1087.00,1087.00,1087.00,1,0,1.00
10/13/2005,21:17,1087.00,1087.00,1087.00,1087.00,1,0,1.00
10/13/2005,21:19,1086.75,1086.75,1086.75,1086.75,0,85,85.00
10/13/2005,21:20,1086.75,1086.75,1086.75,1086.75,0,12,12.00
10/13/2005,21:21,1086.75,1086.75,1086.75,1086.75,0,100,100.00
10/13/2005,21:22,1086.75,1086.75,1086.75,1086.75,0,44,44.00
10/13/2005,21:23,1086.50,1086.50,1086.50,1086.50,0,223,223.00
10/13/2005,21:24,1086.50,1086.50,1086.50,1086.50,0,19,19.00
10/13/2005,21:25,1086.25,1086.25,1086.00,1086.25,5,206,211.00
10/13/2005,21:26,1086.50,1086.50,1086.25,1086.50,56,2,58.00
10/13/2005,21:27,1086.50,1086.50,1086.50,1086.50,2,0,2.00
10/13/2005,21:28,1086.50,1086.50,1086.50,1086.50,100,0,100.00
10/13/2005,21:29,1086.50,1086.50,1086.50,1086.50,66,0,66.00
10/13/2005,21:30,1086.50,1086.50,1086.50,1086.50,31,0,31.00
10/13/2005,21:31,1086.50,1086.75,1086.50,1086.75,10,0,10.00
10/13/2005,21:32,1086.75,1086.75,1086.75,1086.75,9,0,9.00
10/13/2005,21:33,1086.75,1086.75,1086.75,1086.75,2,0,2.00
10/13/2005,21:38,1086.75,1086.75,1086.75,1086.75,6,0,6.00
10/13/2005,21:39,1086.50,1086.50,1086.50,1086.50,0,365,365.00
10/13/2005,21:40,1086.50,1086.50,1086.50,1086.50,0,60,60.00
10/13/2005,21:42,1086.50,1086.50,1086.50,1086.50,0,45,45.00
10/13/2005,21:43,1086.50,1086.50,1086.50,1086.50,0,10,10.00
10/13/2005,21:45,1086.50,1086.50,1086.50,1086.50,0,17,17.00
10/13/2005,21:46,1086.50,1086.50,1086.50,1086.50,0,3,3.00
10/13/2005,21:47,1086.50,1086.50,1086.50,1086.50,0,6,6.00
10/13/2005,21:52,1086.50,1086.50,1086.50,1086.50,0,1,1.00
10/13/2005,21:56,1086.50,1086.50,1086.50,1086.50,0,1,1.00
10/13/2005,22:10,1086.50,1086.50,1086.50,1086.50,0,3,3.00
10/13/2005,22:13,1086.75,1086.75,1086.75,1086.75,16,0,16.00
10/13/2005,22:14,1086.75,1086.75,1086.75,1086.75,12,0,12.00
10/13/2005,22:15,1086.75,1086.75,1086.75,1086.75,2,0,2.00
10/13/2005,22:16,1086.75,1086.75,1086.50,1086.50,3,1,4.00
10/13/2005,22:17,1086.50,1086.50,1086.50,1086.50,0,1,1.00
10/13/2005,22:18,1086.75,1086.75,1086.50,1086.50,1,1,2.00
10/13/2005,22:22,1086.75,1086.75,1086.75,1086.75,1,0,1.00
10/13/2005,22:26,1086.50,1086.50,1086.50,1086.50,0,2,2.00
10/13/2005,22:30,1086.75,1086.75,1086.75,1086.75,5,0,5.00
10/13/2005,22:37,1087.00,1087.25,1087.00,1087.00,56,6,62.00
10/13/2005,22:38,1087.00,1087.00,1087.00,1087.00,0,59,59.00
10/13/2005,22:41,1087.00,1087.00,1087.00,1087.00,0,10,10.00
10/13/2005,22:42,1087.00,1087.25,1087.00,1087.25,1,4,5.00
10/13/2005,22:46,1086.75,1086.75,1086.75,1086.75,0,13,13.00
10/13/2005,22:47,1086.75,1086.75,1086.75,1086.75,0,1,1.00
10/13/2005,22:49,1086.75,1086.75,1086.75,1086.75,0,5,5.00
10/13/2005,22:50,1086.75,1086.75,1086.75,1086.75,0,8,8.00
10/13/2005,22:51,1086.75,1086.75,1086.75,1086.75,0,3,3.00
10/13/2005,22:52,1086.75,1086.75,1086.75,1086.75,0,1,1.00
10/13/2005,22:55,1086.75,1086.75,1086.75,1086.75,0,1,1.00
10/13/2005,22:56,1086.50,1086.50,1086.50,1086.50,0,2,2.00
10/13/2005,22:57,1086.75,1086.75,1086.75,1086.75,4,0,4.00
10/13/2005,22:58,1086.50,1086.50,1086.50,1086.50,0,1,1.00
10/13/2005,23:01,1086.75,1086.75,1086.75,1086.75,1,0,1.00
10/13/2005,23:03,1087.00,1087.00,1087.00,1087.00,2,0,2.00
10/13/2005,23:09,1086.75,1086.75,1086.75,1086.75,0,1,1.00
10/13/2005,23:10,1086.75,1086.75,1086.75,1086.75,0,10,10.00
10/13/2005,23:17,1087.00,1087.00,1087.00,1087.00,3,0,3.00
10/13/2005,23:21,1086.75,1086.75,1086.75,1086.75,0,20,20.00
10/13/2005,23:23,1086.75,1086.75,1086.75,1086.75,0,3,3.00
10/13/2005,23:24,1086.75,1086.75,1086.75,1086.75,0,1,1.00
10/13/2005,23:26,1086.75,1086.75,1086.75,1086.75,0,2,2.00
10/13/2005,23:27,1086.75,1086.75,1086.75,1086.75,0,4,4.00
10/13/2005,23:28,1086.75,1086.75,1086.75,1086.75,0,3,3.00
10/13/2005,23:29,1086.75,1086.75,1086.75,1086.75,0,14,14.00
10/13/2005,23:30,1086.75,1086.75,1086.75,1086.75,0,1,1.00
10/13/2005,23:31,1086.75,1086.75,1086.75,1086.75,0,3,3.00
10/13/2005,23:32,1086.50,1087.00,1086.50,1087.00,6,1,7.00
10/13/2005,23:34,1086.50,1086.50,1086.50,1086.50,0,1,1.00
10/13/2005,23:36,1086.75,1086.75,1086.75,1086.75,6,0,6.00
10/13/2005,23:37,1086.50,1086.50,1086.50,1086.50,0,1,1.00
10/13/2005,23:38,1086.50,1086.50,1086.50,1086.50,0,50,50.00
10/13/2005,23:39,1086.75,1086.75,1086.75,1086.75,15,0,15.00
10/13/2005,23:40,1086.75,1086.75,1086.75,1086.75,2,0,2.00
10/13/2005,23:45,1086.75,1086.75,1086.75,1086.75,1,0,1.00
10/13/2005,23:46,1086.75,1086.75,1086.75,1086.75,1,0,1.00
10/13/2005,23:48,1086.75,1086.75,1086.75,1086.75,2,0,2.00
10/13/2005,23:51,1086.50,1086.50,1086.50,1086.50,0,5,5.00
10/13/2005,23:53,1086.50,1086.50,1086.50,1086.50,0,5,5.00
10/13/2005,23:55,1086.75,1086.75,1086.50,1086.50,2,5,7.00
10/13/2005,23:56,1086.75,1086.75,1086.75,1086.75,2,0,2.00
10/13/2005,23:59,1086.75,1086.75,1086.75,1086.75,1,0,1.00
10/14/2005,00:01,1086.50,1086.50,1086.50,1086.50,0,1,1.00
10/14/2005,00:02,1086.75,1086.75,1086.75,1086.75,1,0,1.00
10/14/2005,00:15,1086.75,1086.75,1086.75,1086.75,16,0,16.00
10/14/2005,00:18,1086.50,1086.50,1086.50,1086.50,0,15,15.00
10/14/2005,00:22,1086.50,1086.50,1086.50,1086.50,0,9,9.00
10/14/2005,00:25,1086.50,1086.50,1086.50,1086.50,0,20,20.00
10/14/2005,00:30,1086.50,1086.50,1086.50,1086.50,0,3,3.00
10/14/2005,00:31,1086.75,1086.75,1086.75,1086.75,1,0,1.00
10/14/2005,00:36,1086.75,1086.75,1086.75,1086.75,30,0,30.00
10/14/2005,00:37,1086.75,1086.75,1086.75,1086.75,2,0,2.00
10/14/2005,00:39,1087.00,1087.00,1087.00,1087.00,1,0,1.00
10/14/2005,00:41,1087.00,1087.00,1087.00,1087.00,20,0,20.00
10/14/2005,00:45,1087.00,1087.00,1087.00,1087.00,2,0,2.00
10/14/2005,00:52,1087.00,1087.00,1087.00,1087.00,24,0,24.00
10/14/2005,00:54,1087.00,1087.00,1087.00,1087.00,58,0,58.00
10/14/2005,00:56,1087.00,1087.00,1087.00,1087.00,2,0,2.00
10/14/2005,00:57,1086.75,1086.75,1086.75,1086.75,0,1,1.00
10/14/2005,01:01,1087.00,1087.00,1086.75,1087.00,20,1,21.00
10/14/2005,01:02,1087.00,1087.25,1087.00,1087.00,27,15,42.00
10/14/2005,01:03,1087.00,1087.00,1086.75,1086.75,0,35,35.00
10/14/2005,01:05,1087.00,1087.25,1087.00,1087.00,45,57,102.00
10/14/2005,01:06,1087.00,1087.00,1087.00,1087.00,0,1,1.00
10/14/2005,01:07,1087.00,1087.25,1087.00,1087.00,1,30,31.00
10/14/2005,01:08,1087.00,1087.00,1087.00,1087.00,0,1,1.00
10/14/2005,01:09,1087.00,1087.00,1087.00,1087.00,0,80,80.00
10/14/2005,01:10,1087.00,1087.00,1087.00,1087.00,0,38,38.00
10/14/2005,01:11,1086.75,1087.25,1086.75,1087.00,26,5,31.00
10/14/2005,01:12,1087.00,1087.25,1087.00,1087.25,7,89,96.00
10/14/2005,01:14,1087.25,1087.25,1087.25,1087.25,28,0,28.00
10/14/2005,01:15,1087.25,1087.25,1087.25,1087.25,1,0,1.00
10/14/2005,01:16,1087.25,1087.25,1087.00,1087.00,1,101,102.00
10/14/2005,01:17,1087.25,1087.25,1087.25,1087.25,1,0,1.00
10/14/2005,01:18,1087.25,1087.50,1087.25,1087.25,41,1,42.00
10/14/2005,01:19,1087.25,1087.25,1087.25,1087.25,0,4,4.00
10/14/2005,01:20,1087.25,1087.50,1087.25,1087.50,1,1,2.00
10/14/2005,01:22,1087.50,1087.50,1087.25,1087.25,4,11,15.00
10/14/2005,01:23,1087.25,1087.25,1087.25,1087.25,0,29,29.00
10/14/2005,01:26,1087.25,1087.25,1087.25,1087.25,0,19,19.00
10/14/2005,01:27,1087.25,1087.25,1087.25,1087.25,0,3,3.00
10/14/2005,01:28,1087.25,1087.25,1087.25,1087.25,0,5,5.00
10/14/2005,01:29,1087.25,1087.25,1087.25,1087.25,0,18,18.00
10/14/2005,01:30,1087.25,1087.50,1087.25,1087.50,1,20,21.00
10/14/2005,01:31,1087.50,1087.50,1087.25,1087.25,4,12,16.00
10/14/2005,01:33,1087.50,1087.50,1087.50,1087.50,1,0,1.00
10/14/2005,01:34,1087.50,1087.50,1087.50,1087.50,105,0,105.00
10/14/2005,01:35,1087.50,1087.75,1087.50,1087.75,49,0,49.00
10/14/2005,01:36,1087.75,1087.75,1087.75,1087.75,18,0,18.00
10/14/2005,01:37,1087.75,1087.75,1087.75,1087.75,100,0,100.00
10/14/2005,01:38,1087.50,1087.75,1087.50,1087.75,1,2,3.00
10/14/2005,01:39,1087.75,1088.00,1087.75,1087.75,78,27,105.00
10/14/2005,01:40,1088.00,1088.00,1088.00,1088.00,1,0,1.00
10/14/2005,01:41,1087.75,1087.75,1087.75,1087.75,0,59,59.00
10/14/2005,01:42,1087.75,1088.00,1087.75,1087.75,1,27,28.00
10/14/2005,01:43,1087.75,1088.00,1087.75,1087.75,4,17,21.00
10/14/2005,01:44,1087.75,1088.00,1087.75,1087.75,1,45,46.00
10/14/2005,01:45,1087.75,1087.75,1087.75,1087.75,0,69,69.00
10/14/2005,01:46,1087.75,1088.00,1087.75,1087.75,1,7,8.00
10/14/2005,01:47,1087.75,1087.75,1087.75,1087.75,0,30,30.00
10/14/2005,01:51,1087.50,1087.50,1087.50,1087.50,0,11,11.00
10/14/2005,01:52,1087.50,1087.50,1087.50,1087.50,0,7,7.00
10/14/2005,01:53,1087.50,1087.50,1087.50,1087.50,0,12,12.00
10/14/2005,01:54,1087.50,1087.50,1087.50,1087.50,0,27,27.00
10/14/2005,01:55,1087.50,1087.50,1087.50,1087.50,0,6,6.00
10/14/2005,01:58,1087.50,1087.50,1087.50,1087.50,0,45,45.00
10/14/2005,02:00,1087.50,1087.50,1087.50,1087.50,0,8,8.00
10/14/2005,02:01,1087.50,1087.75,1087.50,1087.50,9,36,45.00
10/14/2005,02:02,1087.75,1087.75,1087.50,1087.50,15,36,51.00
10/14/2005,02:03,1087.75,1087.75,1087.50,1087.50,73,1,74.00
10/14/2005,02:04,1087.75,1088.00,1087.50,1087.50,44,73,117.00
10/14/2005,02:05,1087.50,1087.75,1087.50,1087.75,106,10,116.00
10/14/2005,02:06,1087.75,1087.75,1087.75,1087.75,91,0,91.00
10/14/2005,02:07,1087.75,1087.75,1087.50,1087.50,30,131,161.00
10/14/2005,02:08,1087.50,1087.75,1087.50,1087.50,1,18,19.00
10/14/2005,02:09,1087.75,1087.75,1087.75,1087.75,123,0,123.00
10/14/2005,02:10,1087.75,1087.75,1087.75,1087.75,129,0,129.00
10/14/2005,02:11,1087.75,1087.75,1087.50,1087.50,164,2,166.00
10/14/2005,02:12,1087.75,1088.00,1087.75,1088.00,131,0,131.00
10/14/2005,02:13,1088.00,1088.00,1087.75,1087.75,20,1,21.00
10/14/2005,02:14,1088.00,1088.00,1087.75,1087.75,15,37,52.00
10/14/2005,02:15,1087.75,1087.75,1087.75,1087.75,0,45,45.00
10/14/2005,02:16,1087.75,1087.75,1087.50,1087.75,63,11,74.00
10/14/2005,02:17,1087.75,1087.75,1087.50,1087.50,51,1,52.00
10/14/2005,02:18,1087.50,1087.50,1087.25,1087.25,0,341,341.00
10/14/2005,02:19,1087.25,1087.25,1087.00,1087.25,72,45,117.00
10/14/2005,02:20,1087.25,1087.75,1087.25,1087.50,88,5,93.00
10/14/2005,02:21,1087.50,1088.00,1087.50,1087.75,91,57,148.00
10/14/2005,02:22,1087.75,1088.00,1087.75,1088.00,2,11,13.00
10/14/2005,02:23,1087.75,1087.75,1087.50,1087.50,0,43,43.00
10/14/2005,02:24,1087.50,1087.50,1087.50,1087.50,0,5,5.00
10/14/2005,02:25,1087.50,1087.50,1087.50,1087.50,0,21,21.00
10/14/2005,02:26,1087.50,1087.50,1087.25,1087.50,11,5,16.00
10/14/2005,02:27,1087.50,1087.50,1087.50,1087.50,15,0,15.00
10/14/2005,02:28,1087.50,1087.50,1087.00,1087.25,115,119,234.00
10/14/2005,02:29,1087.25,1087.25,1087.00,1087.00,0,213,213.00
10/14/2005,02:30,1087.00,1087.00,1087.00,1087.00,0,74,74.00
10/14/2005,02:31,1087.00,1087.25,1087.00,1087.00,1,81,82.00
10/14/2005,02:32,1087.00,1087.00,1087.00,1087.00,0,23,23.00
10/14/2005,02:33,1087.00,1087.00,1087.00,1087.00,0,25,25.00
10/14/2005,02:34,1087.00,1087.00,1087.00,1087.00,0,23,23.00
10/14/2005,02:35,1087.00,1087.25,1087.00,1087.00,1,30,31.00
10/14/2005,02:36,1087.00,1087.25,1087.00,1087.25,12,5,17.00
10/14/2005,02:37,1087.00,1087.00,1086.75,1086.75,0,304,304.00
10/14/2005,02:38,1086.75,1086.75,1086.50,1086.50,91,131,222.00
10/14/2005,02:39,1086.50,1086.75,1086.50,1086.75,1,1,2.00
10/14/2005,02:40,1086.75,1086.75,1086.50,1086.75,112,4,116.00
10/14/2005,02:41,1087.00,1087.00,1086.75,1086.75,2,6,8.00
10/14/2005,02:42,1087.00,1087.00,1087.00,1087.00,108,0,108.00
10/14/2005,02:43,1087.00,1087.00,1087.00,1087.00,19,0,19.00
10/14/2005,02:44,1087.00,1087.00,1087.00,1087.00,5,0,5.00
10/14/2005,02:45,1087.00,1087.00,1087.00,1087.00,5,0,5.00
10/14/2005,02:46,1087.00,1087.25,1087.00,1087.00,2,8,10.00
10/14/2005,02:47,1087.00,1087.00,1087.00,1087.00,0,41,41.00
10/14/2005,02:48,1087.00,1087.00,1087.00,1087.00,0,1,1.00
10/14/2005,02:49,1086.75,1086.75,1086.75,1086.75,0,5,5.00
10/14/2005,02:50,1086.75,1086.75,1086.75,1086.75,0,24,24.00
10/14/2005,02:51,1086.75,1086.75,1086.75,1086.75,0,24,24.00
10/14/2005,02:52,1086.75,1087.00,1086.75,1087.00,61,11,72.00
10/14/2005,02:53,1086.75,1087.00,1086.75,1087.00,1,5,6.00
10/14/2005,02:55,1087.00,1087.00,1086.50,1086.75,27,175,202.00
10/14/2005,02:56,1086.75,1086.75,1086.75,1086.75,32,0,32.00
10/14/2005,02:57,1086.50,1086.75,1086.50,1086.50,3,20,23.00
10/14/2005,02:58,1086.50,1086.50,1086.50,1086.50,0,1,1.00
10/14/2005,02:59,1086.50,1086.75,1086.50,1086.75,2,4,6.00
10/14/2005,03:00,1086.50,1086.75,1086.50,1086.75,13,1,14.00
10/14/2005,03:01,1086.50,1086.50,1086.50,1086.50,0,5,5.00
10/14/2005,03:02,1086.50,1086.75,1086.50,1086.50,1,349,350.00
10/14/2005,03:03,1086.50,1087.00,1086.50,1086.50,64,24,88.00
10/14/2005,03:05,1086.50,1086.75,1086.50,1086.75,64,5,69.00
10/14/2005,03:06,1086.75,1086.75,1086.75,1086.75,13,0,13.00
10/14/2005,03:07,1086.75,1086.75,1086.50,1086.50,100,10,110.00
10/14/2005,03:08,1086.75,1086.75,1086.75,1086.75,4,0,4.00
10/14/2005,03:09,1086.75,1086.75,1086.75,1086.75,112,0,112.00
10/14/2005,03:10,1086.75,1086.75,1086.75,1086.75,27,0,27.00
10/14/2005,03:11,1086.75,1086.75,1086.75,1086.75,4,0,4.00
10/14/2005,03:12,1087.00,1087.00,1086.75,1086.75,52,5,57.00
10/14/2005,03:13,1086.75,1086.75,1086.75,1086.75,0,396,396.00
10/14/2005,03:14,1086.75,1086.75,1086.75,1086.75,0,18,18.00
10/14/2005,03:15,1086.75,1086.75,1086.75,1086.75,0,109,109.00
10/14/2005,03:16,1086.50,1086.50,1086.50,1086.50,0,10,10.00
10/14/2005,03:17,1086.50,1086.50,1086.50,1086.50,0,111,111.00
10/14/2005,03:18,1086.50,1086.50,1086.25,1086.25,0,98,98.00
10/14/2005,03:19,1086.50,1086.50,1086.25,1086.25,5,5,10.00
10/14/2005,03:20,1086.25,1086.25,1086.25,1086.25,0,5,5.00
10/14/2005,03:21,1086.25,1086.50,1086.25,1086.50,51,4,55.00
10/14/2005,03:22,1086.25,1086.25,1086.25,1086.25,0,43,43.00
10/14/2005,03:23,1086.50,1086.50,1086.25,1086.25,2,6,8.00
10/14/2005,03:24,1086.50,1086.50,1086.25,1086.25,4,1,5.00
10/14/2005,03:25,1086.50,1086.50,1086.25,1086.25,1,4,5.00
10/14/2005,03:26,1086.25,1086.25,1086.25,1086.25,0,5,5.00
10/14/2005,03:27,1086.25,1086.50,1086.25,1086.50,24,1,25.00
10/14/2005,03:28,1086.25,1086.50,1086.25,1086.50,50,5,55.00
10/14/2005,03:29,1086.50,1086.50,1086.25,1086.50,177,5,182.00
10/14/2005,03:30,1086.50,1086.50,1086.25,1086.25,38,5,43.00
10/14/2005,03:31,1086.50,1086.50,1086.25,1086.50,2,1,3.00
10/14/2005,03:32,1086.50,1086.50,1086.25,1086.25,1,31,32.00
10/14/2005,03:33,1086.25,1086.50,1086.25,1086.50,66,4,70.00
10/14/2005,03:34,1086.50,1086.50,1086.25,1086.25,1,1,2.00
10/14/2005,03:35,1086.50,1086.50,1086.25,1086.25,29,7,36.00
10/14/2005,03:36,1086.25,1086.25,1086.25,1086.25,0,173,173.00
10/14/2005,03:37,1086.25,1086.25,1086.25,1086.25,0,16,16.00
10/14/2005,03:38,1086.25,1086.25,1086.25,1086.25,0,8,8.00
10/14/2005,03:39,1086.50,1086.50,1086.50,1086.50,1,0,1.00
10/14/2005,03:40,1086.50,1086.50,1086.25,1086.50,2,5,7.00
10/14/2005,03:41,1086.50,1086.50,1086.25,1086.25,2,29,31.00
10/14/2005,03:42,1086.25,1086.50,1086.25,1086.25,2,115,117.00
10/14/2005,03:43,1086.25,1086.25,1086.25,1086.25,0,195,195.00
10/14/2005,03:44,1086.00,1086.25,1086.00,1086.25,16,47,63.00
10/14/2005,03:45,1086.00,1086.00,1086.00,1086.00,0,346,346.00
10/14/2005,03:46,1086.00,1086.25,1086.00,1086.00,1,10,11.00
10/14/2005,03:47,1086.25,1086.25,1086.25,1086.25,40,0,40.00
10/14/2005,03:48,1086.00,1086.25,1086.00,1086.25,110,4,114.00
10/14/2005,03:49,1086.25,1086.50,1086.25,1086.25,9,5,14.00
10/14/2005,03:50,1086.50,1086.50,1086.50,1086.50,38,0,38.00
10/14/2005,03:51,1086.25,1086.25,1086.25,1086.25,0,5,5.00
10/14/2005,03:52,1086.50,1086.50,1086.50,1086.50,68,0,68.00
10/14/2005,03:53,1086.50,1086.75,1086.25,1086.50,31,15,46.00
10/14/2005,03:54,1086.50,1086.50,1086.50,1086.50,2,0,2.00
10/14/2005,03:55,1086.50,1086.75,1086.50,1086.75,5,0,5.00
10/14/2005,03:56,1086.75,1086.75,1086.75,1086.75,26,0,26.00
10/14/2005,03:57,1086.50,1086.50,1086.50,1086.50,0,107,107.00
10/14/2005,03:59,1086.50,1086.50,1086.50,1086.50,0,4,4.00
10/14/2005,04:00,1086.50,1086.50,1086.50,1086.50,0,5,5.00
10/14/2005,04:01,1086.50,1086.50,1086.50,1086.50,0,99,99.00
10/14/2005,04:02,1086.50,1086.50,1086.50,1086.50,0,17,17.00
10/14/2005,04:03,1086.50,1086.50,1086.50,1086.50,0,14,14.00
10/14/2005,04:04,1086.50,1086.50,1086.50,1086.50,0,13,13.00
10/14/2005,04:05,1086.50,1086.75,1086.50,1086.75,42,14,56.00
10/14/2005,04:06,1086.75,1087.00,1086.75,1086.75,123,31,154.00
10/14/2005,04:07,1086.75,1086.75,1086.75,1086.75,0,49,49.00
10/14/2005,04:08,1086.75,1087.00,1086.75,1087.00,2,6,8.00
10/14/2005,04:09,1086.75,1086.75,1086.75,1086.75,0,38,38.00
10/14/2005,04:10,1086.75,1086.75,1086.75,1086.75,0,4,4.00
10/14/2005,04:11,1086.75,1087.00,1086.75,1087.00,1,5,6.00
10/14/2005,04:12,1087.00,1087.00,1086.75,1086.75,1,4,5.00
10/14/2005,04:14,1087.00,1087.00,1087.00,1087.00,33,0,33.00
10/14/2005,04:15,1086.75,1086.75,1086.75,1086.75,0,5,5.00
10/14/2005,04:16,1087.00,1087.25,1087.00,1087.00,147,115,262.00
10/14/2005,04:17,1087.00,1087.00,1086.75,1087.00,81,52,133.00
10/14/2005,04:18,1087.00,1087.00,1087.00,1087.00,3,0,3.00
10/14/2005,04:19,1087.00,1087.00,1086.75,1086.75,2,15,17.00
10/14/2005,04:20,1087.00,1087.00,1086.75,1086.75,315,4,319.00
10/14/2005,04:23,1086.75,1087.00,1086.75,1087.00,30,6,36.00
10/14/2005,04:24,1087.00,1087.00,1087.00,1087.00,22,0,22.00
10/14/2005,04:25,1086.75,1087.00,1086.75,1087.00,23,4,27.00
10/14/2005,04:26,1087.00,1087.00,1086.75,1086.75,3,5,8.00
10/14/2005,04:27,1087.00,1087.00,1087.00,1087.00,2,0,2.00
10/14/2005,04:28,1087.00,1087.00,1087.00,1087.00,7,0,7.00
10/14/2005,04:29,1087.00,1087.00,1086.75,1086.75,78,2,80.00
10/14/2005,04:30,1086.75,1086.75,1086.75,1086.75,0,5,5.00
10/14/2005,04:31,1086.75,1087.00,1086.75,1087.00,1,1,2.00
10/14/2005,04:32,1087.00,1087.00,1086.75,1086.75,1,12,13.00
10/14/2005,04:33,1086.75,1086.75,1086.75,1086.75,0,5,5.00
10/14/2005,04:34,1086.75,1087.00,1086.75,1087.00,5,2,7.00
10/14/2005,04:36,1087.00,1087.00,1087.00,1087.00,1,0,1.00
10/14/2005,04:37,1087.00,1087.00,1086.75,1086.75,10,123,133.00
10/14/2005,04:38,1086.50,1086.50,1086.25,1086.25,0,19,19.00
10/14/2005,04:40,1086.75,1086.75,1086.75,1086.75,12,0,12.00
10/14/2005,04:41,1086.75,1086.75,1086.75,1086.75,81,0,81.00
10/14/2005,04:42,1086.75,1086.75,1086.75,1086.75,3,0,3.00
10/14/2005,04:43,1086.75,1087.25,1086.75,1086.75,92,61,153.00
10/14/2005,04:44,1087.00,1087.00,1087.00,1087.00,5,0,5.00
10/14/2005,04:45,1087.00,1087.00,1087.00,1087.00,11,0,11.00
10/14/2005,04:46,1087.00,1087.00,1087.00,1087.00,15,0,15.00
10/14/2005,04:48,1086.75,1087.00,1086.75,1087.00,26,8,34.00
10/14/2005,04:49,1087.00,1087.00,1086.75,1086.75,2,4,6.00
10/14/2005,04:50,1087.00,1087.25,1087.00,1087.25,30,0,30.00
10/14/2005,04:51,1086.75,1087.25,1086.75,1087.25,1,3,4.00
10/14/2005,04:52,1087.25,1087.25,1087.25,1087.25,2,0,2.00
10/14/2005,04:53,1087.00,1087.25,1087.00,1087.00,1,68,69.00
10/14/2005,04:54,1087.00,1087.00,1087.00,1087.00,0,3,3.00
10/14/2005,04:55,1087.00,1087.00,1087.00,1087.00,0,1,1.00
10/14/2005,04:56,1087.00,1087.00,1087.00,1087.00,0,3,3.00
10/14/2005,04:57,1087.00,1087.00,1087.00,1087.00,0,78,78.00
10/14/2005,04:58,1087.25,1087.25,1087.00,1087.00,1,30,31.00
10/14/2005,04:59,1087.00,1087.00,1087.00,1087.00,0,5,5.00
10/14/2005,05:00,1087.00,1087.25,1086.75,1087.00,19,19,38.00
10/14/2005,05:01,1087.00,1087.00,1087.00,1087.00,1,0,1.00
10/14/2005,05:02,1086.75,1087.00,1086.75,1087.00,25,1,26.00
10/14/2005,05:03,1086.75,1086.75,1086.75,1086.75,0,28,28.00
10/14/2005,05:04,1086.75,1086.75,1086.75,1086.75,0,13,13.00
10/14/2005,05:05,1086.75,1086.75,1086.75,1086.75,0,51,51.00
10/14/2005,05:06,1086.75,1086.75,1086.75,1086.75,0,9,9.00
10/14/2005,05:07,1086.75,1086.75,1086.75,1086.75,0,2,2.00
10/14/2005,05:09,1086.75,1087.00,1086.75,1087.00,1,1,2.00
10/14/2005,05:10,1087.00,1087.00,1087.00,1087.00,116,0,116.00
10/14/2005,05:11,1087.00,1087.25,1087.00,1087.25,107,0,107.00
10/14/2005,05:12,1087.00,1087.00,1086.75,1087.00,2,42,44.00
10/14/2005,05:13,1087.00,1087.00,1087.00,1087.00,2,0,2.00
10/14/2005,05:15,1086.75,1087.00,1086.75,1087.00,1,1,2.00
10/14/2005,05:16,1086.75,1086.75,1086.75,1086.75,0,5,5.00
10/14/2005,05:17,1086.75,1086.75,1086.75,1086.75,0,17,17.00
10/14/2005,05:18,1086.75,1086.75,1086.75,1086.75,0,41,41.00
10/14/2005,05:19,1086.75,1086.75,1086.75,1086.75,0,54,54.00
10/14/2005,05:20,1086.75,1087.00,1086.75,1087.00,7,11,18.00
10/14/2005,05:22,1086.75,1086.75,1086.75,1086.75,0,4,4.00
10/14/2005,05:24,1087.00,1087.00,1086.75,1086.75,5,4,9.00
10/14/2005,05:25,1087.00,1087.00,1086.75,1086.75,1,30,31.00
10/14/2005,05:26,1086.75,1087.00,1086.75,1087.00,12,105,117.00
10/14/2005,05:27,1086.75,1086.75,1086.75,1086.75,0,1,1.00
10/14/2005,05:28,1087.00,1087.25,1087.00,1087.25,172,0,172.00
10/14/2005,05:29,1087.25,1087.25,1087.25,1087.25,2,0,2.00
10/14/2005,05:30,1087.00,1087.00,1087.00,1087.00,0,2,2.00
10/14/2005,05:31,1087.00,1087.25,1087.00,1087.25,3,2,5.00
10/14/2005,05:32,1087.00,1087.00,1087.00,1087.00,0,118,118.00
10/14/2005,05:35,1086.75,1086.75,1086.25,1086.25,0,178,178.00
10/14/2005,05:36,1086.50,1086.75,1086.50,1086.50,16,4,20.00
10/14/2005,05:37,1086.50,1086.75,1086.50,1086.75,1,40,41.00
10/14/2005,05:38,1086.50,1086.75,1086.50,1086.75,10,9,19.00
10/14/2005,05:39,1086.75,1086.75,1086.75,1086.75,45,0,45.00
10/14/2005,05:42,1086.75,1086.75,1086.75,1086.75,2,0,2.00
10/14/2005,05:43,1086.75,1087.00,1086.75,1087.00,111,10,121.00
10/14/2005,05:44,1086.75,1087.00,1086.75,1087.00,3,8,11.00
10/14/2005,05:45,1086.75,1086.75,1086.50,1086.75,5,12,17.00
10/14/2005,05:47,1086.75,1086.75,1086.75,1086.75,3,0,3.00
10/14/2005,05:48,1086.75,1086.75,1086.75,1086.75,1,0,1.00
10/14/2005,05:49,1086.75,1086.75,1086.75,1086.75,1,0,1.00
10/14/2005,05:50,1087.00,1087.00,1086.75,1087.00,4,2,6.00
10/14/2005,05:51,1087.00,1087.00,1087.00,1087.00,1,0,1.00
10/14/2005,05:54,1087.00,1087.00,1087.00,1087.00,17,0,17.00
10/14/2005,05:55,1087.00,1087.00,1087.00,1087.00,45,0,45.00
10/14/2005,05:56,1087.25,1087.25,1087.00,1087.00,10,20,30.00
10/14/2005,05:57,1087.25,1087.50,1087.25,1087.25,108,15,123.00
10/14/2005,05:58,1087.25,1087.25,1087.00,1087.00,0,99,99.00
10/14/2005,05:59,1087.00,1087.00,1087.00,1087.00,0,17,17.00
10/14/2005,06:00,1087.00,1087.00,1087.00,1087.00,0,33,33.00
10/14/2005,06:01,1087.00,1087.00,1087.00,1087.00,0,8,8.00
10/14/2005,06:02,1086.75,1086.75,1086.75,1086.75,0,11,11.00
10/14/2005,06:03,1087.00,1087.00,1087.00,1087.00,1,0,1.00
10/14/2005,06:04,1087.00,1087.00,1087.00,1087.00,1,0,1.00
10/14/2005,06:06,1087.00,1087.25,1087.00,1087.00,106,23,129.00
10/14/2005,06:07,1087.00,1087.25,1087.00,1087.00,23,261,284.00
10/14/2005,06:08,1087.00,1087.00,1087.00,1087.00,0,22,22.00
10/14/2005,06:09,1087.00,1087.00,1086.75,1086.75,0,20,20.00
10/14/2005,06:10,1086.75,1087.25,1086.75,1087.00,109,39,148.00
10/14/2005,06:11,1087.00,1087.25,1087.00,1087.00,5,157,162.00
10/14/2005,06:13,1087.25,1087.75,1087.25,1087.75,588,1,589.00
10/14/2005,06:14,1088.00,1088.00,1087.75,1087.75,2,104,106.00
10/14/2005,06:15,1087.50,1087.50,1087.50,1087.50,0,58,58.00
10/14/2005,06:16,1087.50,1087.50,1087.50,1087.50,0,40,40.00
10/14/2005,06:17,1087.50,1087.75,1087.50,1087.50,1,12,13.00
10/14/2005,06:18,1087.50,1087.50,1087.25,1087.25,0,3,3.00
10/14/2005,06:19,1087.25,1087.25,1087.25,1087.25,0,15,15.00
10/14/2005,06:20,1087.25,1087.75,1087.25,1087.25,65,17,82.00
10/14/2005,06:21,1087.50,1087.75,1087.50,1087.75,273,0,273.00
10/14/2005,06:22,1087.75,1087.75,1087.75,1087.75,52,0,52.00
10/14/2005,06:23,1087.50,1087.75,1087.50,1087.75,109,10,119.00
10/14/2005,06:24,1087.75,1087.75,1087.75,1087.75,9,0,9.00
10/14/2005,06:25,1087.75,1087.75,1087.75,1087.75,164,0,164.00
10/14/2005,06:26,1087.75,1087.75,1087.75,1087.75,1,0,1.00
10/14/2005,06:27,1087.50,1087.50,1087.50,1087.50,0,4,4.00
10/14/2005,06:28,1087.75,1087.75,1087.75,1087.75,25,0,25.00
10/14/2005,06:29,1087.50,1088.00,1087.50,1088.00,165,15,180.00
10/14/2005,06:30,1087.75,1088.00,1087.75,1087.75,5,115,120.00
10/14/2005,06:31,1087.75,1087.75,1087.75,1087.75,0,18,18.00
10/14/2005,06:32,1087.75,1087.75,1087.75,1087.75,0,61,61.00
10/14/2005,06:33,1087.75,1088.00,1087.75,1087.75,1,36,37.00
10/14/2005,06:34,1088.00,1088.00,1087.75,1087.75,20,97,117.00
10/14/2005,06:35,1087.50,1087.50,1087.25,1087.50,17,252,269.00
10/14/2005,06:36,1087.50,1087.50,1087.50,1087.50,401,0,401.00
10/14/2005,06:37,1087.50,1087.50,1087.50,1087.50,47,0,47.00
10/14/2005,06:38,1087.50,1087.50,1087.25,1087.25,5,1,6.00
10/14/2005,06:39,1087.25,1087.25,1087.25,1087.25,0,9,9.00
10/14/2005,06:40,1087.50,1087.75,1087.50,1087.75,134,200,334.00
10/14/2005,06:41,1087.75,1087.75,1087.75,1087.75,116,0,116.00
10/14/2005,06:42,1087.75,1087.75,1087.75,1087.75,49,0,49.00
10/14/2005,06:43,1087.75,1087.75,1087.50,1087.50,18,344,362.00
10/14/2005,06:44,1087.50,1087.50,1087.50,1087.50,0,13,13.00
10/14/2005,06:45,1087.50,1087.50,1087.50,1087.50,0,95,95.00
10/14/2005,06:46,1087.50,1087.75,1087.50,1087.50,233,93,326.00
10/14/2005,06:47,1087.50,1087.50,1087.50,1087.50,0,21,21.00
10/14/2005,06:48,1087.50,1087.75,1087.50,1087.50,1,7,8.00
10/14/2005,06:49,1087.50,1087.75,1087.50,1087.50,6,66,72.00
10/14/2005,06:50,1087.50,1087.50,1087.50,1087.50,0,68,68.00
10/14/2005,06:51,1087.50,1087.50,1087.25,1087.50,1,75,76.00
10/14/2005,06:52,1087.25,1087.25,1087.25,1087.25,0,545,545.00
10/14/2005,06:54,1087.00,1087.00,1087.00,1087.00,0,214,214.00
10/14/2005,06:55,1087.00,1087.25,1087.00,1087.25,48,118,166.00
10/14/2005,06:56,1087.25,1087.50,1087.25,1087.25,81,248,329.00
10/14/2005,06:57,1087.25,1087.25,1087.25,1087.25,0,66,66.00
10/14/2005,06:58,1087.25,1087.25,1087.00,1087.00,0,97,97.00
10/14/2005,06:59,1087.00,1087.50,1087.00,1087.25,213,6,219.00
10/14/2005,07:00,1087.25,1087.25,1087.25,1087.25,0,276,276.00
10/14/2005,07:01,1087.25,1087.25,1087.25,1087.25,0,21,21.00
10/14/2005,07:02,1087.50,1087.50,1087.25,1087.50,9,15,24.00
10/14/2005,07:03,1087.50,1087.50,1087.25,1087.50,249,5,254.00
10/14/2005,07:04,1087.50,1087.75,1087.50,1087.50,58,17,75.00
10/14/2005,07:05,1087.50,1087.75,1087.50,1087.75,26,6,32.00
10/14/2005,07:06,1087.75,1087.75,1087.50,1087.50,65,355,420.00
10/14/2005,07:07,1087.50,1087.75,1087.25,1087.50,99,30,129.00
10/14/2005,07:08,1087.75,1088.00,1087.50,1088.00,225,2,227.00
10/14/2005,07:09,1087.75,1088.00,1087.75,1088.00,1,8,9.00
10/14/2005,07:10,1087.75,1088.00,1087.75,1088.00,204,50,254.00
10/14/2005,07:11,1088.00,1088.25,1088.00,1088.25,521,4,525.00
10/14/2005,07:12,1088.25,1088.25,1087.75,1088.00,114,185,299.00
10/14/2005,07:13,1087.75,1088.00,1087.75,1088.00,229,423,652.00
10/14/2005,07:14,1088.00,1088.00,1087.75,1088.00,270,8,278.00
10/14/2005,07:15,1088.00,1088.50,1088.00,1088.25,1119,39,1158.00
10/14/2005,07:16,1088.50,1088.50,1088.25,1088.25,3,114,117.00
10/14/2005,07:17,1088.25,1088.50,1088.25,1088.25,258,65,323.00
10/14/2005,07:18,1088.50,1089.00,1088.50,1088.75,594,314,908.00
10/14/2005,07:19,1088.75,1089.00,1088.50,1088.50,316,67,383.00
10/14/2005,07:20,1088.75,1089.00,1088.50,1088.50,114,175,289.00
10/14/2005,07:21,1088.50,1088.75,1088.00,1088.25,278,455,733.00
10/14/2005,07:22,1088.00,1088.25,1088.00,1088.25,326,454,780.00
10/14/2005,07:23,1088.00,1088.00,1087.75,1087.75,6,367,373.00
10/14/2005,07:24,1087.50,1087.75,1087.50,1087.50,38,391,429.00
10/14/2005,07:25,1087.75,1087.75,1087.00,1087.25,120,536,656.00
10/14/2005,07:26,1087.00,1087.00,1086.75,1087.00,209,573,782.00
10/14/2005,07:27,1087.00,1087.50,1086.75,1087.00,294,358,652.00
10/14/2005,07:28,1086.75,1087.25,1086.75,1087.00,50,130,180.00
10/14/2005,07:29,1087.00,1087.00,1086.75,1086.75,359,391,750.00
10/14/2005,07:30,1086.75,1087.25,1086.75,1087.00,366,115,481.00
10/14/2005,07:31,1087.00,1091.00,1086.75,1090.50,6364,2564,8928.00
10/14/2005,07:32,1090.50,1090.75,1089.50,1090.25,1568,1723,3291.00
10/14/2005,07:33,1090.50,1091.75,1090.00,1091.50,3961,1331,5292.00
10/14/2005,07:34,1091.75,1094.00,1091.50,1093.50,5464,1831,7295.00
10/14/2005,07:35,1093.50,1093.75,1092.75,1092.75,1731,3097,4828.00
10/14/2005,07:36,1092.75,1093.00,1092.25,1092.50,2013,3674,5687.00
10/14/2005,07:37,1092.50,1092.50,1092.00,1092.50,411,945,1356.00
10/14/2005,07:38,1092.25,1092.50,1091.25,1091.75,1015,2449,3464.00
10/14/2005,07:39,1091.75,1092.00,1091.50,1091.75,814,570,1384.00
10/14/2005,07:40,1091.75,1092.75,1091.50,1092.75,1926,141,2067.00
10/14/2005,07:41,1092.50,1092.75,1092.25,1092.25,654,298,952.00
10/14/2005,07:42,1092.25,1092.50,1092.00,1092.25,205,176,381.00
10/14/2005,07:43,1092.50,1093.00,1092.25,1092.75,772,295,1067.00
10/14/2005,07:44,1092.75,1093.00,1092.50,1092.75,523,136,659.00
10/14/2005,07:45,1092.75,1093.25,1092.75,1093.25,632,165,797.00
10/14/2005,07:46,1093.25,1093.25,1093.00,1093.00,882,90,972.00
10/14/2005,07:47,1093.00,1093.25,1092.75,1092.75,706,574,1280.00
10/14/2005,07:48,1092.75,1093.00,1092.50,1092.75,308,462,770.00
10/14/2005,07:49,1092.75,1092.75,1092.50,1092.50,165,286,451.00
10/14/2005,07:50,1092.50,1092.75,1092.25,1092.75,163,518,681.00
10/14/2005,07:51,1092.75,1093.00,1092.50,1092.75,301,258,559.00
10/14/2005,07:52,1092.75,1093.25,1092.50,1093.00,1083,376,1459.00
10/14/2005,07:53,1093.00,1093.50,1092.75,1093.25,866,99,965.00
10/14/2005,07:54,1093.25,1093.50,1093.00,1093.50,1181,30,1211.00
10/14/2005,07:55,1093.50,1093.50,1093.00,1093.00,141,666,807.00
10/14/2005,07:56,1093.25,1093.50,1093.00,1093.50,499,740,1239.00
10/14/2005,07:57,1093.50,1093.50,1093.25,1093.25,116,50,166.00
10/14/2005,07:58,1093.25,1093.50,1093.00,1093.00,161,595,756.00
10/14/2005,07:59,1093.00,1093.25,1092.75,1093.00,355,184,539.00
10/14/2005,08:00,1093.00,1093.25,1092.75,1093.00,38,119,157.00
10/14/2005,08:01,1092.75,1093.00,1092.50,1092.75,299,574,873.00
10/14/2005,08:02,1092.75,1093.25,1092.75,1093.25,441,104,545.00
10/14/2005,08:03,1093.25,1093.50,1093.00,1093.50,387,29,416.00
10/14/2005,08:04,1093.25,1093.25,1093.00,1093.25,114,130,244.00
10/14/2005,08:05,1093.25,1093.50,1093.00,1093.25,81,65,146.00
10/14/2005,08:06,1093.25,1093.50,1093.00,1093.00,156,464,620.00
10/14/2005,08:07,1093.25,1093.50,1093.00,1093.00,240,525,765.00
10/14/2005,08:08,1093.00,1093.25,1093.00,1093.00,19,573,592.00
10/14/2005,08:09,1093.00,1093.25,1092.75,1093.00,167,433,600.00
10/14/2005,08:10,1092.75,1093.00,1092.50,1092.75,112,86,198.00
10/14/2005,08:11,1092.50,1092.75,1092.25,1092.25,172,847,1019.00
10/14/2005,08:12,1092.25,1092.25,1092.00,1092.00,144,449,593.00
10/14/2005,08:13,1092.25,1092.25,1092.00,1092.25,167,283,450.00
10/14/2005,08:14,1092.00,1092.25,1092.00,1092.00,8,295,303.00
10/14/2005,08:15,1092.00,1092.25,1092.00,1092.25,62,238,300.00
10/14/2005,08:16,1092.00,1092.25,1091.50,1091.75,344,775,1119.00
10/14/2005,08:17,1092.00,1092.00,1091.75,1092.00,402,6,408.00
10/14/2005,08:18,1092.25,1092.25,1091.75,1092.00,68,229,297.00
10/14/2005,08:19,1092.00,1092.75,1092.00,1092.50,515,141,656.00
10/14/2005,08:20,1092.50,1092.75,1092.50,1092.75,128,258,386.00
10/14/2005,08:21,1092.50,1092.75,1092.25,1092.75,92,47,139.00
10/14/2005,08:22,1092.50,1092.75,1091.75,1091.75,204,1073,1277.00
10/14/2005,08:23,1091.75,1091.75,1091.50,1091.75,147,111,258.00
10/14/2005,08:24,1091.50,1091.75,1091.50,1091.75,50,83,133.00
10/14/2005,08:25,1091.75,1091.75,1091.50,1091.50,102,70,172.00
10/14/2005,08:26,1091.50,1091.75,1091.50,1091.75,20,247,267.00
10/14/2005,08:27,1091.75,1092.00,1091.50,1091.50,844,207,1051.00
10/14/2005,08:28,1091.75,1092.00,1091.50,1091.50,323,362,685.00
10/14/2005,08:29,1091.75,1091.75,1091.50,1091.50,30,54,84.00
10/14/2005,08:30,1091.50,1091.75,1091.00,1091.25,661,2229,2890.00
10/14/2005,08:31,1091.00,1091.25,1090.50,1090.75,3025,4337,7362.00
10/14/2005,08:32,1091.00,1091.25,1090.75,1091.25,2450,1364,3814.00
10/14/2005,08:33,1091.25,1091.75,1090.75,1091.75,3921,2337,6258.00
10/14/2005,08:34,1091.75,1092.00,1091.25,1091.75,2181,3061,5242.00
10/14/2005,08:35,1091.75,1092.75,1091.50,1092.25,3709,2806,6515.00
10/14/2005,08:36,1092.25,1092.75,1092.00,1092.25,1627,985,2612.00
10/14/2005,08:37,1092.50,1093.00,1092.25,1092.50,1428,2175,3603.00
10/14/2005,08:38,1092.50,1092.75,1092.00,1092.25,1134,1757,2891.00
10/14/2005,08:39,1092.50,1093.25,1092.25,1093.00,3083,1455,4538.00
10/14/2005,08:40,1093.25,1093.50,1092.50,1092.75,2651,2999,5650.00
10/14/2005,08:41,1092.50,1093.25,1092.50,1093.00,1943,1601,3544.00
10/14/2005,08:42,1093.00,1093.25,1092.75,1093.25,1488,2683,4171.00
10/14/2005,08:43,1093.25,1093.50,1092.50,1092.50,1454,2082,3536.00
10/14/2005,08:44,1092.50,1092.75,1092.00,1092.25,1061,2283,3344.00
10/14/2005,08:45,1092.25,1092.50,1092.00,1092.00,840,676,1516.00
10/14/2005,08:46,1092.25,1092.50,1091.25,1091.50,881,2376,3257.00
10/14/2005,08:47,1091.50,1092.00,1091.00,1092.00,1245,1339,2584.00
10/14/2005,08:48,1092.00,1092.00,1090.50,1090.50,2574,4303,6877.00
10/14/2005,08:49,1090.50,1091.00,1088.75,1088.75,3240,8597,11837.00
10/14/2005,08:50,1088.75,1090.50,1088.50,1090.00,7427,4277,11704.00
10/14/2005,08:51,1090.25,1090.75,1089.50,1090.25,2688,1642,4330.00
10/14/2005,08:52,1090.25,1090.75,1089.50,1090.00,3236,2817,6053.00
10/14/2005,08:53,1090.25,1091.00,1090.00,1090.75,2018,1281,3299.00
10/14/2005,08:54,1090.75,1091.00,1090.25,1090.50,1408,1386,2794.00
10/14/2005,08:55,1090.50,1090.75,1089.75,1090.25,1348,2126,3474.00
10/14/2005,08:56,1090.25,1090.25,1088.75,1088.75,553,6002,6555.00
10/14/2005,08:57,1088.75,1089.25,1088.50,1089.00,2368,2659,5027.00
10/14/2005,08:58,1089.25,1089.50,1088.50,1088.75,1707,1594,3301.00
10/14/2005,08:59,1089.00,1089.25,1088.25,1088.50,2430,2817,5247.00
10/14/2005,09:00,1088.50,1089.25,1088.25,1088.75,1950,1602,3552.00
10/14/2005,09:01,1089.00,1089.50,1088.75,1089.50,1763,1671,3434.00
10/14/2005,09:02,1089.25,1089.50,1088.75,1089.00,923,2026,2949.00
10/14/2005,09:03,1089.00,1090.75,1089.00,1090.25,4245,1541,5786.00
10/14/2005,09:04,1090.50,1091.00,1090.25,1090.50,2302,1597,3899.00
10/14/2005,09:05,1090.50,1090.75,1090.00,1090.00,1223,1535,2758.00
10/14/2005,09:06,1090.25,1090.25,1089.75,1089.75,729,1567,2296.00
10/14/2005,09:07,1089.75,1090.00,1089.50,1089.75,407,937,1344.00
10/14/2005,09:08,1089.75,1090.25,1088.50,1088.75,744,3032,3776.00
10/14/2005,09:09,1088.75,1089.25,1088.75,1088.75,1398,1491,2889.00
10/14/2005,09:10,1088.75,1089.00,1088.25,1088.75,1921,1979,3900.00
10/14/2005,09:11,1089.00,1089.75,1088.50,1089.75,3139,1164,4303.00
10/14/2005,09:12,1089.75,1090.25,1089.25,1089.25,1676,1476,3152.00
10/14/2005,09:13,1089.50,1089.50,1088.25,1089.25,3343,2184,5527.00
10/14/2005,09:14,1089.25,1089.75,1088.75,1089.00,1290,1362,2652.00
10/14/2005,09:15,1089.00,1089.00,1088.25,1088.50,1249,1797,3046.00
10/14/2005,09:16,1088.50,1088.50,1086.75,1087.00,4375,6916,11291.00
10/14/2005,09:17,1087.00,1087.75,1086.50,1087.25,3010,2848,5858.00
10/14/2005,09:18,1087.25,1087.25,1086.25,1086.75,3100,4150,7250.00
10/14/2005,09:19,1086.75,1086.75,1085.75,1086.25,3992,4984,8976.00
10/14/2005,09:20,1086.00,1087.00,1086.00,1086.75,1787,1528,3315.00
10/14/2005,09:21,1086.50,1087.00,1086.50,1087.00,2029,701,2730.00
10/14/2005,09:22,1086.75,1087.75,1086.75,1087.50,2740,935,3675.00
10/14/2005,09:23,1087.25,1088.00,1087.25,1087.50,2206,1552,3758.00
10/14/2005,09:24,1087.50,1088.00,1087.50,1087.75,1179,833,2012.00
10/14/2005,09:25,1087.75,1088.50,1087.50,1088.00,2939,1244,4183.00
10/14/2005,09:26,1088.00,1088.50,1087.75,1088.00,1388,1593,2981.00
10/14/2005,09:27,1088.00,1088.25,1087.25,1087.25,1166,2259,3425.00
10/14/2005,09:28,1087.25,1087.50,1087.00,1087.50,1912,974,2886.00
10/14/2005,09:29,1087.25,1087.50,1087.25,1087.25,475,365,840.00
10/14/2005,09:30,1087.25,1087.50,1086.75,1087.00,694,1798,2492.00
10/14/2005,09:31,1087.00,1087.25,1086.25,1086.50,989,2060,3049.00
10/14/2005,09:32,1086.25,1086.75,1086.25,1086.75,1488,1353,2841.00
10/14/2005,09:33,1086.75,1088.00,1086.50,1087.75,3184,565,3749.00
10/14/2005,09:34,1088.00,1088.25,1087.25,1087.25,1272,2505,3777.00
10/14/2005,09:35,1087.25,1087.75,1087.25,1087.50,1553,544,2097.00
10/14/2005,09:36,1087.50,1089.25,1087.50,1089.25,4529,675,5204.00
10/14/2005,09:37,1089.00,1089.50,1088.50,1089.00,2557,1568,4125.00
10/14/2005,09:38,1089.00,1089.25,1087.75,1088.00,812,2837,3649.00
10/14/2005,09:39,1088.00,1088.25,1087.75,1088.00,291,684,975.00
10/14/2005,09:40,1088.00,1089.75,1088.00,1089.25,5964,1696,7660.00
10/14/2005,09:41,1089.25,1089.25,1088.25,1088.50,985,1301,2286.00
10/14/2005,09:42,1088.75,1089.00,1088.50,1089.00,871,412,1283.00
10/14/2005,09:43,1089.00,1089.00,1088.00,1088.25,506,1418,1924.00
10/14/2005,09:44,1088.00,1090.25,1088.00,1090.00,4797,537,5334.00
10/14/2005,09:45,1090.00,1090.25,1089.25,1089.75,821,3119,3940.00
10/14/2005,09:46,1089.75,1090.50,1089.50,1089.75,3507,2341,5848.00
10/14/2005,09:47,1089.75,1090.50,1089.50,1089.75,1502,1107,2609.00
10/14/2005,09:48,1089.50,1090.00,1089.50,1089.75,1366,1695,3061.00
10/14/2005,09:49,1089.75,1089.75,1088.75,1089.50,881,2390,3271.00
10/14/2005,09:50,1089.50,1090.25,1089.25,1089.75,1410,1223,2633.00
10/14/2005,09:51,1090.00,1090.25,1089.50,1090.00,1624,1046,2670.00
10/14/2005,09:52,1090.00,1090.25,1089.50,1089.75,610,830,1440.00
10/14/2005,09:53,1089.75,1090.00,1089.00,1089.25,261,1767,2028.00
10/14/2005,09:54,1089.00,1089.50,1089.00,1089.50,640,145,785.00
10/14/2005,09:55,1089.50,1089.75,1089.25,1089.50,408,698,1106.00
10/14/2005,09:56,1089.50,1090.00,1089.25,1089.75,1394,725,2119.00
10/14/2005,09:57,1089.50,1090.00,1089.25,1089.75,709,691,1400.00
10/14/2005,09:58,1089.50,1089.75,1089.25,1089.50,249,432,681.00
10/14/2005,09:59,1089.50,1090.00,1088.75,1089.00,1771,3017,4788.00
10/14/2005,10:00,1088.75,1089.00,1088.25,1088.50,948,2535,3483.00
10/14/2005,10:01,1088.75,1089.50,1088.50,1089.25,2549,1647,4196.00
10/14/2005,10:02,1089.50,1089.50,1088.75,1088.75,819,1704,2523.00
10/14/2005,10:03,1088.75,1089.00,1088.25,1088.50,1339,1858,3197.00
10/14/2005,10:04,1088.50,1089.00,1088.25,1088.50,1091,1174,2265.00
10/14/2005,10:05,1088.50,1088.75,1088.25,1088.50,635,690,1325.00
10/14/2005,10:06,1088.25,1089.00,1088.25,1088.75,811,781,1592.00
10/14/2005,10:07,1088.75,1089.25,1088.50,1088.50,990,765,1755.00
10/14/2005,10:08,1088.50,1088.75,1088.50,1088.75,229,556,785.00
10/14/2005,10:09,1088.75,1089.50,1088.75,1089.00,1562,822,2384.00
10/14/2005,10:10,1089.00,1089.50,1088.75,1089.25,1066,775,1841.00
10/14/2005,10:11,1089.25,1089.75,1089.25,1089.50,747,470,1217.00
10/14/2005,10:12,1089.50,1089.75,1089.00,1089.25,743,540,1283.00
10/14/2005,10:13,1089.25,1089.25,1088.75,1089.25,947,1409,2356.00
10/14/2005,10:14,1089.25,1089.75,1089.00,1089.50,1053,273,1326.00
10/14/2005,10:15,1089.50,1090.00,1089.50,1090.00,941,279,1220.00
10/14/2005,10:16,1089.75,1090.25,1089.75,1090.00,1599,681,2280.00
10/14/2005,10:17,1090.00,1091.50,1090.00,1091.25,5763,512,6275.00
10/14/2005,10:18,1091.25,1091.25,1090.50,1090.75,1304,1139,2443.00
10/14/2005,10:19,1090.75,1093.00,1090.75,1092.75,8447,2652,11099.00
10/14/2005,10:20,1092.75,1094.25,1092.50,1093.25,7966,4717,12683.00
10/14/2005,10:21,1093.25,1093.50,1092.00,1092.25,1006,2908,3914.00
10/14/2005,10:22,1092.25,1092.75,1092.25,1092.50,1158,659,1817.00
10/14/2005,10:23,1092.50,1092.50,1092.00,1092.50,923,788,1711.00
10/14/2005,10:24,1092.25,1092.50,1091.75,1091.75,59,1050,1109.00
10/14/2005,10:25,1092.00,1092.00,1090.50,1090.50,1449,5192,6641.00
10/14/2005,10:26,1090.50,1091.25,1090.50,1090.75,1533,1446,2979.00
10/14/2005,10:27,1091.00,1091.75,1090.75,1091.25,2128,1727,3855.00
10/14/2005,10:28,1091.25,1091.75,1091.25,1091.50,886,461,1347.00
10/14/2005,10:29,1091.75,1091.75,1091.00,1091.25,514,1012,1526.00
10/14/2005,10:30,1091.25,1091.75,1091.25,1091.50,723,465,1188.00
10/14/2005,10:31,1091.75,1092.00,1091.00,1091.00,730,1739,2469.00
10/14/2005,10:32,1091.25,1091.50,1091.00,1091.00,278,253,531.00
10/14/2005,10:33,1091.25,1091.50,1090.75,1090.75,234,850,1084.00
10/14/2005,10:34,1090.75,1091.25,1090.75,1091.00,981,497,1478.00
10/14/2005,10:35,1091.00,1091.50,1090.75,1091.00,761,620,1381.00
10/14/2005,10:36,1090.75,1091.00,1090.75,1091.00,160,846,1006.00
10/14/2005,10:37,1090.75,1091.25,1090.75,1091.00,224,387,611.00
10/14/2005,10:38,1091.00,1091.25,1090.75,1091.25,397,28,425.00
10/14/2005,10:39,1091.25,1091.75,1091.00,1091.75,429,450,879.00
10/14/2005,10:40,1091.50,1092.50,1091.50,1092.25,2016,837,2853.00
10/14/2005,10:41,1092.25,1092.50,1091.75,1092.00,637,426,1063.00
10/14/2005,10:42,1091.75,1092.00,1091.50,1091.50,33,391,424.00
10/14/2005,10:43,1091.75,1092.00,1091.25,1092.00,651,538,1189.00
10/14/2005,10:44,1091.75,1091.75,1091.50,1091.50,145,568,713.00
10/14/2005,10:45,1091.50,1091.75,1091.25,1091.50,735,95,830.00
10/14/2005,10:46,1091.50,1092.50,1091.25,1092.25,1355,643,1998.00
10/14/2005,10:47,1092.25,1092.25,1091.75,1091.75,188,422,610.00
10/14/2005,10:48,1091.75,1092.00,1091.75,1092.00,6,524,530.00
10/14/2005,10:49,1092.00,1092.25,1091.75,1092.00,311,314,625.00
10/14/2005,10:50,1092.00,1092.75,1091.75,1092.75,1030,165,1195.00
10/14/2005,10:51,1092.50,1093.00,1092.50,1092.50,990,353,1343.00
10/14/2005,10:52,1092.50,1092.75,1092.00,1092.00,356,786,1142.00
10/14/2005,10:53,1092.00,1092.75,1092.00,1092.50,584,206,790.00
10/14/2005,10:54,1092.50,1092.50,1092.25,1092.25,7,106,113.00
10/14/2005,10:55,1092.25,1092.75,1092.25,1092.50,444,310,754.00
10/14/2005,10:56,1092.50,1093.75,1092.25,1093.00,3269,2393,5662.00
10/14/2005,10:57,1093.00,1093.00,1092.50,1092.50,513,436,949.00
10/14/2005,10:58,1092.75,1093.00,1092.50,1092.75,503,247,750.00
10/14/2005,10:59,1092.50,1093.25,1092.25,1093.00,734,875,1609.00
10/14/2005,11:00,1092.75,1093.25,1092.75,1093.00,1083,599,1682.00
10/14/2005,11:01,1093.25,1093.75,1093.00,1093.50,2058,618,2676.00
10/14/2005,11:02,1093.25,1093.75,1093.00,1093.00,503,585,1088.00
10/14/2005,11:03,1093.00,1093.00,1092.50,1093.00,1460,1566,3026.00
10/14/2005,11:04,1092.75,1093.00,1092.75,1093.00,349,131,480.00
10/14/2005,11:05,1093.00,1093.50,1092.75,1093.25,695,427,1122.00
10/14/2005,11:06,1093.25,1094.00,1093.00,1093.25,2746,1779,4525.00
10/14/2005,11:07,1093.25,1094.50,1093.00,1094.50,3238,597,3835.00
10/14/2005,11:08,1094.50,1095.00,1094.25,1095.00,3340,2431,5771.00
10/14/2005,11:09,1094.75,1095.75,1094.50,1095.25,5563,2383,7946.00
10/14/2005,11:10,1095.50,1095.75,1095.00,1095.50,1906,1059,2965.00
10/14/2005,11:11,1095.50,1096.00,1095.00,1095.25,1598,1505,3103.00
10/14/2005,11:12,1095.25,1096.00,1095.00,1095.75,2355,2375,4730.00
10/14/2005,11:13,1095.50,1096.25,1095.50,1096.00,3049,1357,4406.00
10/14/2005,11:14,1095.75,1096.50,1095.75,1096.00,1725,2152,3877.00
10/14/2005,11:15,1096.00,1096.50,1095.75,1095.75,916,1981,2897.00
10/14/2005,11:16,1095.75,1096.00,1095.00,1095.25,1049,2708,3757.00
10/14/2005,11:17,1095.25,1095.50,1094.75,1095.00,1183,1394,2577.00
10/14/2005,11:18,1095.00,1095.25,1094.50,1094.75,894,1630,2524.00
10/14/2005,11:19,1094.75,1095.25,1094.50,1095.00,542,530,1072.00
10/14/2005,11:20,1095.00,1096.25,1094.75,1095.50,2346,1031,3377.00
10/14/2005,11:21,1095.50,1095.75,1095.25,1095.50,712,851,1563.00
10/14/2005,11:22,1095.75,1095.75,1094.50,1094.75,298,1764,2062.00
10/14/2005,11:23,1094.75,1095.50,1094.50,1095.25,2401,729,3130.00
10/14/2005,11:24,1095.25,1095.50,1095.00,1095.00,532,486,1018.00
10/14/2005,11:25,1095.00,1095.25,1094.75,1095.25,484,471,955.00
10/14/2005,11:26,1095.25,1095.50,1095.00,1095.25,242,256,498.00
10/14/2005,11:27,1095.25,1095.75,1095.00,1095.75,1012,130,1142.00
10/14/2005,11:28,1095.50,1096.00,1095.25,1095.75,645,354,999.00
10/14/2005,11:29,1095.50,1095.50,1095.25,1095.25,76,711,787.00
10/14/2005,11:30,1095.25,1095.50,1094.75,1095.00,131,687,818.00
10/14/2005,11:31,1095.00,1095.25,1094.75,1095.00,306,166,472.00
10/14/2005,11:32,1095.25,1095.25,1094.50,1095.00,1147,716,1863.00
10/14/2005,11:33,1095.00,1095.00,1094.75,1094.75,398,341,739.00
10/14/2005,11:34,1094.75,1095.00,1094.50,1094.75,579,678,1257.00
10/14/2005,11:35,1094.75,1095.00,1094.50,1094.75,623,857,1480.00
10/14/2005,11:36,1094.75,1095.00,1094.25,1094.50,970,2783,3753.00
10/14/2005,11:37,1094.50,1094.75,1094.25,1094.25,242,355,597.00
10/14/2005,11:38,1094.50,1094.75,1094.25,1094.50,1599,270,1869.00
10/14/2005,11:39,1094.50,1095.00,1094.25,1094.75,716,530,1246.00
10/14/2005,11:40,1095.00,1095.00,1094.50,1094.50,232,489,721.00
10/14/2005,11:41,1094.50,1095.25,1094.50,1094.75,1947,728,2675.00
10/14/2005,11:42,1095.00,1095.00,1094.50,1094.75,372,297,669.00
10/14/2005,11:43,1094.75,1095.00,1094.25,1094.25,193,657,850.00
10/14/2005,11:44,1094.25,1094.75,1094.25,1094.25,397,674,1071.00
10/14/2005,11:45,1094.50,1094.75,1093.50,1093.75,501,3053,3554.00
10/14/2005,11:46,1093.75,1093.75,1093.00,1093.25,1056,3428,4484.00
10/14/2005,11:47,1093.25,1093.50,1092.75,1093.50,1509,1099,2608.00
10/14/2005,11:48,1093.25,1093.75,1093.00,1093.25,1165,1649,2814.00
10/14/2005,11:49,1093.00,1093.50,1093.00,1093.50,493,706,1199.00
10/14/2005,11:50,1093.25,1093.75,1093.25,1093.50,929,453,1382.00
10/14/2005,11:51,1093.50,1093.50,1093.25,1093.25,1036,567,1603.00
10/14/2005,11:52,1093.25,1093.50,1092.75,1093.00,176,856,1032.00
10/14/2005,11:53,1093.25,1093.50,1092.75,1093.00,223,528,751.00
10/14/2005,11:54,1093.00,1093.25,1092.75,1093.00,702,110,812.00
10/14/2005,11:55,1092.75,1093.00,1092.25,1092.25,553,2405,2958.00
10/14/2005,11:56,1092.25,1092.75,1092.25,1092.50,646,1278,1924.00
10/14/2005,11:57,1092.50,1092.50,1091.75,1092.00,1038,2889,3927.00
10/14/2005,11:58,1092.25,1092.25,1091.50,1091.50,284,2104,2388.00
10/14/2005,11:59,1091.50,1091.50,1090.75,1091.50,1024,2776,3800.00
10/14/2005,12:00,1091.25,1091.50,1090.75,1091.00,687,1893,2580.00
10/14/2005,12:01,1091.25,1091.75,1091.00,1091.25,1001,797,1798.00
10/14/2005,12:02,1091.50,1091.75,1091.25,1091.50,694,681,1375.00
10/14/2005,12:03,1091.50,1092.00,1091.50,1092.00,920,41,961.00
10/14/2005,12:04,1092.00,1092.00,1091.25,1091.50,237,1291,1528.00
10/14/2005,12:05,1091.50,1091.75,1091.25,1091.50,416,801,1217.00
10/14/2005,12:06,1091.50,1091.75,1090.00,1090.00,1633,4696,6329.00
10/14/2005,12:07,1090.25,1090.75,1090.00,1090.75,1679,1215,2894.00
10/14/2005,12:08,1090.50,1091.50,1090.50,1091.00,2046,930,2976.00
10/14/2005,12:09,1091.25,1091.25,1090.75,1091.00,464,699,1163.00
10/14/2005,12:10,1091.25,1091.25,1090.75,1090.75,448,1124,1572.00
10/14/2005,12:11,1090.75,1091.00,1090.50,1091.00,125,377,502.00
10/14/2005,12:12,1090.75,1091.25,1090.75,1090.75,260,450,710.00
10/14/2005,12:13,1090.75,1091.50,1090.50,1091.50,1031,234,1265.00
10/14/2005,12:14,1091.25,1091.75,1091.25,1091.50,1043,125,1168.00
10/14/2005,12:15,1091.25,1091.50,1091.25,1091.50,77,204,281.00
10/14/2005,12:16,1091.25,1091.75,1091.25,1091.50,163,287,450.00
10/14/2005,12:17,1091.50,1091.75,1091.25,1091.25,34,141,175.00
10/14/2005,12:18,1091.50,1091.50,1089.50,1090.50,1665,4408,6073.00
10/14/2005,12:19,1090.25,1091.75,1090.25,1091.75,1922,656,2578.00
10/14/2005,12:20,1091.75,1091.75,1091.25,1091.50,629,1131,1760.00
10/14/2005,12:21,1091.50,1091.75,1091.00,1091.00,82,839,921.00
10/14/2005,12:22,1091.00,1091.75,1091.00,1091.25,968,397,1365.00
10/14/2005,12:23,1091.25,1092.00,1091.25,1092.00,703,492,1195.00
10/14/2005,12:24,1092.00,1093.00,1091.75,1092.50,3201,440,3641.00
10/14/2005,12:25,1092.50,1093.00,1092.25,1092.50,575,1189,1764.00
10/14/2005,12:26,1092.50,1092.50,1092.25,1092.25,883,473,1356.00
10/14/2005,12:27,1092.50,1093.00,1092.25,1093.00,1698,531,2229.00
10/14/2005,12:28,1093.00,1093.00,1092.25,1092.75,827,484,1311.00
10/14/2005,12:29,1092.75,1093.00,1092.25,1092.50,1295,430,1725.00
10/14/2005,12:30,1092.50,1094.00,1092.50,1094.00,5413,1289,6702.00
10/14/2005,12:31,1093.75,1094.50,1093.50,1093.50,3131,3041,6172.00
10/14/2005,12:32,1093.50,1093.50,1092.25,1092.25,364,2122,2486.00
10/14/2005,12:33,1092.25,1092.75,1092.25,1092.50,612,288,900.00
10/14/2005,12:34,1092.50,1092.75,1092.00,1092.50,257,441,698.00
10/14/2005,12:35,1092.25,1092.75,1092.25,1092.50,328,388,716.00
10/14/2005,12:36,1092.50,1092.75,1092.50,1092.50,1,503,504.00
10/14/2005,12:37,1092.50,1092.75,1092.00,1092.75,1108,559,1667.00
10/14/2005,12:38,1092.75,1093.25,1092.50,1093.00,849,337,1186.00
10/14/2005,12:39,1093.00,1093.00,1092.50,1092.50,114,412,526.00
10/14/2005,12:40,1092.75,1093.00,1092.50,1092.50,27,173,200.00
10/14/2005,12:41,1092.50,1092.75,1092.50,1092.75,459,21,480.00
10/14/2005,12:42,1092.75,1093.75,1092.50,1093.50,2329,169,2498.00
10/14/2005,12:43,1093.50,1093.75,1093.25,1093.75,343,554,897.00
10/14/2005,12:44,1093.50,1093.50,1093.00,1093.00,1,664,665.00
10/14/2005,12:45,1093.00,1093.00,1092.50,1092.50,118,1176,1294.00
10/14/2005,12:46,1092.50,1093.50,1092.50,1093.50,1078,400,1478.00
10/14/2005,12:47,1093.25,1094.25,1093.25,1093.75,1566,1112,2678.00
10/14/2005,12:48,1094.00,1094.00,1092.75,1093.00,253,803,1056.00
10/14/2005,12:49,1093.00,1093.00,1092.50,1093.00,472,416,888.00
10/14/2005,12:50,1092.75,1093.50,1092.50,1093.00,962,810,1772.00
10/14/2005,12:51,1093.00,1093.50,1093.00,1093.25,416,167,583.00
10/14/2005,12:52,1093.25,1093.75,1093.00,1093.25,1175,753,1928.00
10/14/2005,12:53,1093.25,1093.50,1093.00,1093.00,79,195,274.00
10/14/2005,12:54,1093.00,1093.25,1092.75,1092.75,455,929,1384.00
10/14/2005,12:55,1092.75,1093.00,1092.50,1093.00,358,942,1300.00
10/14/2005,12:56,1093.00,1093.75,1093.00,1093.75,1433,165,1598.00
10/14/2005,12:57,1093.75,1094.00,1093.50,1094.00,1239,160,1399.00
10/14/2005,12:58,1093.75,1094.50,1093.75,1094.00,1456,620,2076.00
10/14/2005,12:59,1094.25,1094.50,1093.75,1094.25,958,1017,1975.00
10/14/2005,13:00,1094.25,1094.50,1094.00,1094.00,386,262,648.00
10/14/2005,13:01,1094.25,1094.25,1093.50,1093.75,326,873,1199.00
10/14/2005,13:02,1093.75,1094.25,1093.75,1093.75,540,310,850.00
10/14/2005,13:03,1094.00,1094.00,1093.50,1093.75,538,530,1068.00
10/14/2005,13:04,1093.50,1093.50,1092.50,1092.75,999,2152,3151.00
10/14/2005,13:05,1092.75,1093.00,1092.75,1093.00,28,237,265.00
10/14/2005,13:06,1092.75,1093.00,1091.50,1091.50,858,2815,3673.00
10/14/2005,13:07,1091.50,1092.25,1091.50,1092.25,910,1038,1948.00
10/14/2005,13:08,1092.25,1092.50,1092.00,1092.50,478,175,653.00
10/14/2005,13:09,1092.25,1092.75,1092.25,1092.75,1055,310,1365.00
10/14/2005,13:10,1092.75,1092.75,1092.25,1092.50,15,551,566.00
10/14/2005,13:11,1092.25,1092.50,1092.25,1092.25,791,36,827.00
10/14/2005,13:12,1092.25,1092.50,1092.25,1092.50,16,140,156.00
10/14/2005,13:13,1092.25,1092.50,1092.25,1092.25,13,40,53.00
10/14/2005,13:14,1092.25,1093.50,1092.25,1092.75,1757,576,2333.00
10/14/2005,13:15,1093.00,1093.00,1092.75,1092.75,183,192,375.00
10/14/2005,13:16,1092.75,1092.75,1091.75,1092.25,417,842,1259.00
10/14/2005,13:17,1092.25,1092.25,1091.50,1091.50,210,872,1082.00
10/14/2005,13:18,1091.75,1092.25,1091.50,1092.00,855,139,994.00
10/14/2005,13:19,1092.00,1092.25,1091.50,1091.50,59,910,969.00
10/14/2005,13:20,1091.50,1092.25,1091.25,1092.25,930,223,1153.00
10/14/2005,13:21,1092.25,1092.25,1091.75,1091.75,609,176,785.00
10/14/2005,13:22,1092.00,1092.25,1091.75,1092.00,275,43,318.00
10/14/2005,13:23,1092.00,1093.25,1092.00,1093.00,1672,391,2063.00
10/14/2005,13:24,1092.75,1093.00,1092.75,1092.75,418,96,514.00
10/14/2005,13:25,1093.00,1093.25,1092.50,1092.50,237,316,553.00
10/14/2005,13:26,1092.50,1093.00,1092.50,1092.75,442,584,1026.00
10/14/2005,13:27,1092.75,1093.25,1092.75,1092.75,484,452,936.00
10/14/2005,13:28,1092.75,1093.00,1092.75,1092.75,236,97,333.00
10/14/2005,13:29,1093.00,1093.00,1092.75,1092.75,118,25,143.00
10/14/2005,13:30,1092.75,1093.25,1092.75,1093.25,164,17,181.00
10/14/2005,13:31,1093.25,1094.00,1093.00,1093.25,1726,647,2373.00
10/14/2005,13:32,1093.50,1093.75,1093.25,1093.50,376,227,603.00
10/14/2005,13:33,1093.50,1093.50,1093.00,1093.00,190,473,663.00
10/14/2005,13:34,1093.00,1093.00,1092.50,1092.50,615,1222,1837.00
10/14/2005,13:35,1092.50,1093.25,1092.50,1093.25,538,114,652.00
10/14/2005,13:36,1093.50,1093.75,1093.25,1093.25,258,140,398.00
10/14/2005,13:37,1093.25,1093.50,1093.00,1093.00,21,274,295.00
10/14/2005,13:38,1093.25,1094.00,1093.25,1093.75,648,128,776.00
10/14/2005,13:39,1093.75,1094.25,1093.50,1093.75,969,395,1364.00
10/14/2005,13:40,1093.75,1094.00,1093.50,1093.75,259,193,452.00
10/14/2005,13:41,1093.50,1093.75,1093.50,1093.50,36,57,93.00
10/14/2005,13:42,1093.75,1093.75,1093.25,1093.50,44,777,821.00
10/14/2005,13:43,1093.50,1093.50,1093.00,1093.25,117,239,356.00
10/14/2005,13:44,1093.25,1094.00,1093.25,1093.75,549,288,837.00
10/14/2005,13:45,1093.75,1093.75,1093.50,1093.75,371,319,690.00
10/14/2005,13:46,1093.75,1094.25,1093.50,1094.00,927,193,1120.00
10/14/2005,13:47,1094.25,1094.50,1094.00,1094.00,294,107,401.00
10/14/2005,13:48,1094.25,1094.25,1093.75,1094.00,113,186,299.00
10/14/2005,13:49,1094.00,1094.00,1093.75,1094.00,133,247,380.00
10/14/2005,13:50,1093.75,1094.25,1093.75,1093.75,235,177,412.00
10/14/2005,13:51,1094.00,1096.00,1094.00,1095.50,6423,2860,9283.00
10/14/2005,13:52,1095.50,1096.50,1095.50,1096.25,3298,2106,5404.00
10/14/2005,13:53,1096.25,1096.50,1095.50,1096.00,677,1315,1992.00
10/14/2005,13:54,1095.75,1096.25,1095.50,1096.25,1221,628,1849.00
10/14/2005,13:55,1096.25,1096.50,1095.75,1096.25,2391,1722,4113.00
10/14/2005,13:56,1096.25,1096.50,1095.50,1095.75,565,801,1366.00
10/14/2005,13:57,1095.50,1096.50,1095.50,1095.75,1394,743,2137.00
10/14/2005,13:58,1095.50,1095.75,1094.75,1095.00,688,2455,3143.00
10/14/2005,13:59,1095.00,1095.50,1094.75,1095.50,874,354,1228.00
10/14/2005,14:00,1095.25,1095.75,1095.25,1095.50,684,136,820.00
10/14/2005,14:01,1095.75,1095.75,1095.25,1095.50,222,247,469.00
10/14/2005,14:02,1095.50,1096.00,1095.50,1096.00,761,487,1248.00
10/14/2005,14:03,1096.00,1096.75,1096.00,1096.75,2061,1790,3851.00
10/14/2005,14:04,1096.75,1097.00,1096.50,1096.75,1342,2038,3380.00
10/14/2005,14:05,1096.75,1096.75,1096.00,1096.00,523,1633,2156.00
10/14/2005,14:06,1096.00,1096.25,1095.75,1096.25,344,1239,1583.00
10/14/2005,14:07,1096.00,1096.25,1095.50,1095.75,189,741,930.00
10/14/2005,14:08,1095.50,1096.00,1095.50,1095.75,363,457,820.00
10/14/2005,14:09,1095.75,1096.00,1095.25,1095.50,76,537,613.00
10/14/2005,14:10,1095.25,1096.00,1095.25,1095.75,705,364,1069.00
10/14/2005,14:11,1095.75,1096.00,1095.75,1096.00,34,35,69.00
10/14/2005,14:12,1095.75,1096.25,1095.75,1095.75,407,630,1037.00
10/14/2005,14:13,1095.75,1096.00,1094.50,1094.75,733,3018,3751.00
10/14/2005,14:14,1094.75,1095.00,1094.50,1094.75,248,547,795.00
10/14/2005,14:15,1094.75,1095.25,1094.50,1095.25,1229,164,1393.00
10/14/2005,14:16,1095.25,1095.25,1095.00,1095.00,56,77,133.00
10/14/2005,14:17,1095.00,1095.25,1094.75,1095.25,190,989,1179.00
10/14/2005,14:18,1095.00,1095.50,1095.00,1095.00,283,286,569.00
10/14/2005,14:19,1095.25,1095.25,1095.00,1095.25,65,14,79.00
10/14/2005,14:20,1095.00,1095.25,1095.00,1095.00,92,26,118.00
10/14/2005,14:21,1095.25,1095.50,1095.00,1095.25,382,223,605.00
10/14/2005,14:22,1095.25,1096.50,1095.25,1096.00,1805,659,2464.00
10/14/2005,14:23,1096.00,1096.25,1096.00,1096.00,443,396,839.00
10/14/2005,14:24,1096.25,1096.50,1095.75,1096.00,89,501,590.00
10/14/2005,14:25,1095.75,1096.50,1095.75,1096.50,889,165,1054.00
10/14/2005,14:26,1096.25,1096.75,1096.00,1096.00,868,953,1821.00
10/14/2005,14:27,1096.00,1097.00,1096.00,1097.00,1021,93,1114.00
10/14/2005,14:28,1097.00,1097.00,1096.50,1096.75,691,730,1421.00
10/14/2005,14:29,1097.00,1097.00,1096.25,1096.75,298,1266,1564.00
10/14/2005,14:30,1096.50,1096.50,1095.75,1095.75,461,2041,2502.00
10/14/2005,14:31,1096.00,1096.50,1095.75,1096.25,866,1015,1881.00
10/14/2005,14:32,1096.25,1096.75,1096.25,1096.75,254,49,303.00
10/14/2005,14:33,1096.50,1096.75,1096.00,1096.25,87,752,839.00
10/14/2005,14:34,1096.25,1096.25,1095.75,1096.00,320,587,907.00
10/14/2005,14:35,1096.00,1096.25,1096.00,1096.25,120,173,293.00
10/14/2005,14:36,1096.00,1097.50,1096.00,1097.25,5213,1109,6322.00
10/14/2005,14:37,1097.25,1098.25,1097.00,1098.00,7800,2173,9973.00
10/14/2005,14:38,1098.00,1098.25,1097.75,1098.00,701,1362,2063.00
10/14/2005,14:39,1098.00,1098.50,1097.75,1098.00,2224,1903,4127.00
10/14/2005,14:40,1098.00,1098.25,1098.00,1098.25,175,1538,1713.00
10/14/2005,14:41,1098.25,1098.25,1097.50,1097.50,361,1532,1893.00
10/14/2005,14:42,1097.50,1097.75,1097.25,1097.25,1208,1683,2891.00
10/14/2005,14:43,1097.50,1097.75,1097.25,1097.50,1100,401,1501.00
10/14/2005,14:44,1097.50,1097.75,1097.25,1097.50,683,151,834.00
10/14/2005,14:45,1097.50,1097.75,1097.50,1097.75,479,113,592.00
10/14/2005,14:46,1097.50,1097.75,1097.25,1097.50,451,703,1154.00
10/14/2005,14:47,1097.50,1097.75,1097.00,1097.50,1276,1191,2467.00
10/14/2005,14:48,1097.50,1097.75,1097.00,1097.00,153,509,662.00
10/14/2005,14:49,1097.25,1097.75,1097.25,1097.75,668,322,990.00
10/14/2005,14:50,1097.50,1097.50,1097.25,1097.50,1374,163,1537.00
10/14/2005,14:51,1097.50,1097.75,1097.25,1097.50,324,474,798.00
10/14/2005,14:52,1097.25,1097.50,1097.25,1097.50,242,254,496.00
10/14/2005,14:53,1097.50,1097.75,1097.25,1097.75,743,230,973.00
10/14/2005,14:54,1097.50,1097.75,1097.25,1097.50,318,590,908.00
10/14/2005,14:55,1097.25,1097.75,1096.75,1096.75,1173,2446,3619.00
10/14/2005,14:56,1096.75,1097.50,1096.75,1097.00,707,440,1147.00
10/14/2005,14:57,1097.00,1097.25,1096.50,1096.75,721,2511,3232.00
10/14/2005,14:58,1096.50,1097.00,1096.50,1097.00,1022,144,1166.00
10/14/2005,14:59,1097.00,1097.75,1096.75,1097.50,2720,991,3711.00
10/14/2005,15:00,1097.50,1098.00,1097.25,1097.50,2938,3832,6770.00
10/14/2005,15:01,1097.50,1098.00,1097.25,1098.00,1577,2819,4396.00
10/14/2005,15:02,1097.75,1098.25,1097.75,1098.00,2264,2055,4319.00
10/14/2005,15:03,1098.00,1098.25,1097.75,1097.75,1045,287,1332.00
10/14/2005,15:04,1097.75,1098.00,1097.75,1098.00,116,591,707.00
10/14/2005,15:05,1097.75,1098.00,1097.50,1097.50,691,707,1398.00
10/14/2005,15:06,1097.50,1097.75,1097.25,1097.25,1461,1985,3446.00
10/14/2005,15:07,1097.25,1097.75,1097.25,1097.50,359,180,539.00
10/14/2005,15:08,1097.50,1098.00,1097.50,1097.50,643,705,1348.00
10/14/2005,15:09,1097.50,1098.00,1097.50,1097.75,807,149,956.00
10/14/2005,15:10,1097.75,1098.00,1097.50,1097.75,526,699,1225.00
10/14/2005,15:11,1097.75,1098.00,1097.00,1097.00,526,3214,3740.00
10/14/2005,15:12,1097.00,1097.50,1097.00,1097.25,279,548,827.00
10/14/2005,15:13,1097.25,1097.50,1097.00,1097.25,740,381,1121.00
10/14/2005,15:14,1097.00,1097.25,1097.00,1097.00,331,1289,1620.00
10/14/2005,15:15,1097.00,1097.25,1096.25,1096.25,1405,3867,5272.00
10/16/2005,17:01,1096.75,1098.25,1096.50,1098.25,788,45,833.00
10/16/2005,17:02,1098.25,1098.50,1097.75,1098.25,175,66,241.00
10/16/2005,17:03,1098.25,1098.25,1097.50,1097.50,40,188,228.00
10/16/2005,17:04,1097.75,1097.75,1097.50,1097.75,35,3,38.00
10/16/2005,17:05,1098.00,1098.00,1098.00,1098.00,87,0,87.00
10/16/2005,17:06,1098.00,1098.50,1098.00,1098.25,58,46,104.00
10/16/2005,17:07,1098.25,1098.25,1098.25,1098.25,0,17,17.00
10/16/2005,17:08,1098.50,1098.50,1098.25,1098.25,1,40,41.00
10/16/2005,17:09,1098.25,1098.50,1098.25,1098.50,65,27,92.00
10/16/2005,17:10,1098.50,1099.00,1098.50,1099.00,11,0,11.00
10/16/2005,17:11,1098.75,1099.25,1098.75,1099.00,262,66,328.00
10/16/2005,17:12,1098.75,1098.75,1098.75,1098.75,0,17,17.00
10/16/2005,17:13,1099.00,1099.00,1098.75,1098.75,5,2,7.00
10/16/2005,17:14,1098.75,1099.00,1098.75,1099.00,50,1,51.00
10/16/2005,17:15,1099.00,1099.25,1099.00,1099.25,35,0,35.00
10/16/2005,17:16,1099.00,1099.25,1099.00,1099.25,13,7,20.00
10/16/2005,17:17,1099.25,1099.25,1099.00,1099.00,2,131,133.00
10/16/2005,17:18,1098.75,1099.00,1098.75,1098.75,100,58,158.00
10/16/2005,17:20,1099.00,1099.00,1099.00,1099.00,4,0,4.00
10/16/2005,17:21,1099.00,1099.00,1099.00,1099.00,6,0,6.00
10/16/2005,17:22,1099.00,1099.25,1099.00,1099.25,224,0,224.00
10/16/2005,17:23,1099.00,1099.00,1098.75,1098.75,0,199,199.00
10/16/2005,17:24,1098.50,1098.50,1098.25,1098.50,1,111,112.00
10/16/2005,17:25,1098.50,1098.50,1098.50,1098.50,16,0,16.00
10/16/2005,17:26,1098.25,1098.25,1098.00,1098.25,52,40,92.00
10/16/2005,17:27,1098.25,1098.25,1098.25,1098.25,68,0,68.00
10/16/2005,17:28,1098.25,1098.25,1098.00,1098.25,3,1,4.00
10/16/2005,17:29,1098.25,1098.25,1098.25,1098.25,5,0,5.00
10/16/2005,17:30,1098.25,1098.25,1098.00,1098.00,3,2,5.00
10/16/2005,17:31,1098.00,1098.00,1098.00,1098.00,0,2,2.00
10/16/2005,17:32,1098.00,1098.00,1098.00,1098.00,0,2,2.00
10/16/2005,17:33,1098.25,1098.25,1098.25,1098.25,17,0,17.00
10/16/2005,17:34,1098.25,1098.25,1098.25,1098.25,29,0,29.00
10/16/2005,17:35,1098.00,1098.50,1098.00,1098.50,57,5,62.00
10/16/2005,17:36,1098.25,1098.25,1098.25,1098.25,0,5,5.00
10/16/2005,17:37,1098.25,1098.25,1098.25,1098.25,0,32,32.00
10/16/2005,17:38,1098.25,1098.25,1098.25,1098.25,0,1,1.00
10/16/2005,17:40,1098.25,1098.25,1098.25,1098.25,0,1,1.00
10/16/2005,17:41,1098.25,1098.25,1098.25,1098.25,0,10,10.00
10/16/2005,17:42,1098.25,1098.25,1098.25,1098.25,0,1,1.00
10/16/2005,17:43,1098.25,1098.25,1098.25,1098.25,0,10,10.00
10/16/2005,17:44,1098.25,1098.25,1098.00,1098.00,0,8,8.00
10/16/2005,17:46,1098.25,1098.25,1098.25,1098.25,5,0,5.00
10/16/2005,17:47,1098.00,1098.00,1098.00,1098.00,0,1,1.00
10/16/2005,17:50,1098.00,1098.00,1098.00,1098.00,0,8,8.00
10/16/2005,17:52,1098.00,1098.25,1098.00,1098.25,1,1,2.00
10/16/2005,17:53,1098.25,1098.25,1098.25,1098.25,4,0,4.00
10/16/2005,17:56,1098.00,1098.00,1098.00,1098.00,0,50,50.00
10/16/2005,17:57,1098.00,1098.00,1098.00,1098.00,0,39,39.00
10/16/2005,17:58,1097.75,1097.75,1097.75,1097.75,0,2,2.00
10/16/2005,17:59,1098.00,1098.00,1098.00,1098.00,101,0,101.00
10/16/2005,18:00,1098.00,1098.00,1098.00,1098.00,26,0,26.00
10/16/2005,18:01,1098.00,1098.00,1098.00,1098.00,39,0,39.00
10/16/2005,18:02,1098.00,1098.00,1098.00,1098.00,20,0,20.00
10/16/2005,18:06,1098.25,1098.25,1098.00,1098.00,1,10,11.00
10/16/2005,18:07,1098.00,1098.00,1098.00,1098.00,0,19,19.00
10/16/2005,18:10,1098.00,1098.00,1098.00,1098.00,0,1,1.00
10/16/2005,18:12,1098.00,1098.00,1098.00,1098.00,0,100,100.00
10/16/2005,18:13,1098.00,1098.00,1098.00,1098.00,0,17,17.00
10/16/2005,18:14,1098.00,1098.00,1098.00,1098.00,0,38,38.00
10/16/2005,18:15,1098.00,1098.00,1098.00,1098.00,0,21,21.00
10/16/2005,18:16,1098.00,1098.25,1098.00,1098.00,1,30,31.00
10/16/2005,18:17,1098.25,1098.25,1098.00,1098.00,1,3,4.00
10/16/2005,18:18,1098.00,1098.00,1098.00,1098.00,0,4,4.00
10/16/2005,18:20,1098.00,1098.00,1098.00,1098.00,0,13,13.00
10/16/2005,18:21,1098.00,1098.00,1098.00,1098.00,0,2,2.00
10/16/2005,18:22,1097.75,1097.75,1097.75,1097.75,0,1,1.00
10/16/2005,18:23,1097.75,1097.75,1097.75,1097.75,0,4,4.00
10/16/2005,18:24,1097.75,1097.75,1097.75,1097.75,0,4,4.00
10/16/2005,18:25,1098.00,1098.00,1098.00,1098.00,2,0,2.00
10/16/2005,18:28,1097.75,1097.75,1097.75,1097.75,0,1,1.00
10/16/2005,18:30,1097.75,1097.75,1097.75,1097.75,0,2,2.00
10/16/2005,18:31,1098.00,1098.00,1098.00,1098.00,1,0,1.00
10/16/2005,18:32,1098.00,1098.00,1098.00,1098.00,1,0,1.00
10/16/2005,18:33,1098.00,1098.00,1098.00,1098.00,31,0,31.00
10/16/2005,18:34,1098.00,1098.00,1098.00,1098.00,2,0,2.00
10/16/2005,18:36,1097.75,1097.75,1097.25,1097.50,26,210,236.00
10/16/2005,18:37,1097.50,1097.50,1097.50,1097.50,7,0,7.00
10/16/2005,18:38,1097.50,1097.50,1097.50,1097.50,22,0,22.00
10/16/2005,18:39,1097.50,1097.50,1097.50,1097.50,2,0,2.00
10/16/2005,18:40,1097.50,1097.50,1097.25,1097.50,5,12,17.00
10/16/2005,18:41,1097.50,1097.75,1097.50,1097.75,13,0,13.00
10/16/2005,18:43,1097.50,1097.75,1097.50,1097.75,1,1,2.00
10/16/2005,18:46,1097.50,1097.50,1097.25,1097.25,0,52,52.00
10/16/2005,18:47,1097.50,1097.50,1097.50,1097.50,16,0,16.00
10/16/2005,18:49,1097.50,1097.50,1097.50,1097.50,41,0,41.00
10/16/2005,18:50,1097.75,1097.75,1097.75,1097.75,3,0,3.00
10/16/2005,18:52,1097.75,1097.75,1097.50,1097.75,5,2,7.00
10/16/2005,18:53,1097.50,1097.50,1097.50,1097.50,0,4,4.00
10/16/2005,18:54,1097.50,1097.50,1097.50,1097.50,0,40,40.00
10/16/2005,18:55,1097.75,1097.75,1097.75,1097.75,3,0,3.00
10/16/2005,18:56,1097.75,1097.75,1097.75,1097.75,61,0,61.00
10/16/2005,18:58,1097.75,1097.75,1096.75,1097.00,30,343,373.00
10/16/2005,18:59,1097.00,1097.00,1097.00,1097.00,8,0,8.00
10/16/2005,19:00,1097.00,1097.00,1096.75,1096.75,19,1,20.00
10/16/2005,19:01,1096.75,1096.75,1096.75,1096.75,0,51,51.00
10/16/2005,19:02,1096.75,1096.75,1096.75,1096.75,0,11,11.00
10/16/2005,19:03,1096.75,1096.75,1096.50,1096.50,0,95,95.00
10/16/2005,19:04,1096.75,1096.75,1096.75,1096.75,16,0,16.00
10/16/2005,19:06,1096.75,1096.75,1096.50,1096.50,26,30,56.00
10/16/2005,19:07,1096.50,1096.50,1096.25,1096.25,0,39,39.00
10/16/2005,19:08,1096.50,1096.75,1096.50,1096.75,284,0,284.00
10/16/2005,19:09,1096.75,1096.75,1096.75,1096.75,12,0,12.00
10/16/2005,19:10,1096.50,1096.75,1096.25,1096.25,2,19,21.00
10/16/2005,19:11,1096.50,1096.50,1096.50,1096.50,44,0,44.00
10/16/2005,19:12,1096.50,1096.50,1096.25,1096.25,2,36,38.00
10/16/2005,19:13,1096.25,1096.25,1096.25,1096.25,0,2,2.00
10/16/2005,19:14,1096.25,1096.50,1096.25,1096.50,2,18,20.00
10/16/2005,19:16,1096.50,1096.50,1096.00,1096.00,3,74,77.00
10/16/2005,19:17,1096.25,1096.25,1095.75,1095.75,21,240,261.00
10/16/2005,19:18,1095.75,1096.00,1095.75,1096.00,26,1,27.00
10/16/2005,19:19,1096.00,1096.25,1096.00,1096.00,72,30,102.00
10/16/2005,19:20,1096.00,1096.00,1095.75,1095.75,0,13,13.00
10/16/2005,19:21,1096.00,1096.00,1096.00,1096.00,10,0,10.00
10/16/2005,19:22,1095.75,1096.00,1095.75,1095.75,5,6,11.00
10/16/2005,19:23,1096.00,1096.00,1096.00,1096.00,32,0,32.00
10/16/2005,19:25,1096.00,1096.00,1095.75,1096.00,7,1,8.00
10/16/2005,19:26,1095.75,1095.75,1095.75,1095.75,0,3,3.00
10/16/2005,19:27,1095.75,1095.75,1095.75,1095.75,0,4,4.00
10/16/2005,19:28,1096.00,1096.00,1096.00,1096.00,4,0,4.00
10/16/2005,19:29,1096.00,1096.00,1096.00,1096.00,3,0,3.00
10/16/2005,19:30,1095.75,1095.75,1095.75,1095.75,0,90,90.00
10/16/2005,19:31,1095.75,1095.75,1095.50,1095.50,0,2,2.00
10/16/2005,19:32,1095.50,1095.75,1095.50,1095.75,36,1,37.00
10/16/2005,19:33,1095.75,1095.75,1095.75,1095.75,11,0,11.00
10/16/2005,19:34,1095.50,1095.50,1095.25,1095.25,0,153,153.00
10/16/2005,19:35,1095.50,1095.50,1095.25,1095.50,14,2,16.00
10/16/2005,19:36,1095.50,1095.50,1095.25,1095.50,42,5,47.00
10/16/2005,19:37,1095.25,1095.50,1095.25,1095.25,2,67,69.00
10/16/2005,19:38,1095.25,1095.25,1095.00,1095.25,16,94,110.00
10/16/2005,19:39,1095.25,1095.50,1095.25,1095.25,7,3,10.00
10/16/2005,19:40,1095.50,1095.50,1095.50,1095.50,4,0,4.00
10/16/2005,19:41,1095.50,1095.50,1095.25,1095.25,17,1,18.00
10/16/2005,19:42,1095.50,1095.50,1095.50,1095.50,2,0,2.00
10/16/2005,19:43,1095.25,1095.25,1095.25,1095.25,0,1,1.00
10/16/2005,19:44,1095.25,1095.25,1095.25,1095.25,0,21,21.00
10/16/2005,19:45,1095.25,1095.25,1095.25,1095.25,0,5,5.00
10/16/2005,19:48,1095.25,1095.25,1095.25,1095.25,0,13,13.00
10/16/2005,19:49,1095.25,1095.25,1095.25,1095.25,0,1,1.00
10/16/2005,19:50,1095.25,1095.25,1095.25,1095.25,0,1,1.00
10/16/2005,19:51,1095.25,1095.25,1095.25,1095.25,0,31,31.00
10/16/2005,19:52,1095.25,1095.25,1095.25,1095.25,0,1,1.00
10/16/2005,19:53,1095.25,1095.50,1095.25,1095.25,1,6,7.00
10/16/2005,19:54,1095.00,1096.00,1095.00,1095.75,206,44,250.00
10/16/2005,19:55,1095.75,1096.00,1095.75,1096.00,1,14,15.00
10/16/2005,19:57,1096.00,1096.00,1095.75,1095.75,1,2,3.00
10/16/2005,19:59,1096.00,1096.00,1096.00,1096.00,1,0,1.00
10/16/2005,20:00,1096.00,1096.00,1095.75,1095.75,2,2,4.00
10/16/2005,20:01,1095.75,1095.75,1095.75,1095.75,0,33,33.00
10/16/2005,20:02,1095.50,1095.50,1095.50,1095.50,0,3,3.00
10/16/2005,20:03,1095.75,1095.75,1095.75,1095.75,2,0,2.00
10/16/2005,20:07,1095.75,1095.75,1095.75,1095.75,1,0,1.00
10/16/2005,20:09,1095.75,1095.75,1095.75,1095.75,15,0,15.00
10/16/2005,20:10,1095.75,1095.75,1095.75,1095.75,1,0,1.00
10/16/2005,20:12,1095.75,1095.75,1095.75,1095.75,16,0,16.00
10/16/2005,20:14,1095.75,1095.75,1095.75,1095.75,5,0,5.00
10/16/2005,20:15,1095.75,1095.75,1095.50,1095.50,28,2,30.00
10/16/2005,20:16,1095.75,1096.00,1095.75,1096.00,51,0,51.00
10/16/2005,20:17,1096.00,1096.25,1096.00,1096.00,65,2,67.00
10/16/2005,20:18,1096.00,1096.00,1096.00,1096.00,0,4,4.00
10/16/2005,20:20,1096.25,1096.25,1096.25,1096.25,3,0,3.00
10/16/2005,20:22,1096.25,1096.25,1096.00,1096.00,2,50,52.00
10/16/2005,20:23,1096.00,1096.00,1096.00,1096.00,0,10,10.00
10/16/2005,20:25,1096.00,1096.00,1096.00,1096.00,0,36,36.00
10/16/2005,20:26,1096.00,1096.00,1096.00,1096.00,0,1,1.00
10/16/2005,20:27,1096.00,1096.00,1095.50,1095.50,0,75,75.00
10/16/2005,20:29,1095.50,1095.50,1095.25,1095.50,5,100,105.00
10/16/2005,20:30,1095.25,1095.50,1095.00,1095.50,1,50,51.00
10/16/2005,20:31,1095.25,1095.50,1095.00,1095.50,1,100,101.00
10/16/2005,20:32,1095.50,1095.50,1095.50,1095.50,1,0,1.00
10/16/2005,20:33,1095.50,1095.50,1095.50,1095.50,1,0,1.00
10/16/2005,20:34,1095.25,1095.50,1095.00,1095.50,5,50,55.00
10/16/2005,20:35,1095.50,1095.50,1095.50,1095.50,5,0,5.00
10/16/2005,20:36,1095.50,1095.50,1095.50,1095.50,1,0,1.00
10/16/2005,20:37,1095.50,1095.50,1095.00,1095.00,4,51,55.00
10/16/2005,20:38,1095.00,1095.00,1094.75,1095.00,4,112,116.00
10/16/2005,20:39,1095.00,1095.00,1095.00,1095.00,30,0,30.00
10/16/2005,20:40,1094.75,1095.00,1094.75,1095.00,71,2,73.00
10/16/2005,20:41,1095.00,1095.25,1095.00,1095.25,12,0,12.00
10/16/2005,20:42,1095.25,1095.25,1095.25,1095.25,15,0,15.00
10/16/2005,20:44,1095.25,1095.25,1095.00,1095.00,8,71,79.00
10/16/2005,20:46,1094.75,1094.75,1094.50,1094.75,63,101,164.00
10/16/2005,20:47,1094.50,1094.75,1094.50,1094.75,4,20,24.00
10/16/2005,20:48,1094.75,1095.00,1094.75,1094.75,89,2,91.00
10/16/2005,20:49,1094.75,1094.75,1094.50,1094.50,0,20,20.00
10/16/2005,20:50,1094.50,1094.50,1094.50,1094.50,0,38,38.00
10/16/2005,20:51,1094.50,1094.75,1094.50,1094.75,4,102,106.00
10/16/2005,20:52,1094.50,1094.50,1094.50,1094.50,0,1,1.00
10/16/2005,20:53,1094.50,1094.50,1094.50,1094.50,0,27,27.00
10/16/2005,20:54,1094.50,1094.50,1094.50,1094.50,0,2,2.00
10/16/2005,20:55,1094.50,1094.75,1094.50,1094.75,1,5,6.00
10/16/2005,20:56,1094.50,1094.50,1094.25,1094.25,0,117,117.00
10/16/2005,20:57,1094.50,1094.50,1094.25,1094.50,3,12,15.00
10/16/2005,20:58,1094.50,1094.75,1094.50,1094.75,111,0,111.00
10/16/2005,20:59,1094.75,1094.75,1094.75,1094.75,2,0,2.00
10/16/2005,21:00,1094.75,1094.75,1094.75,1094.75,8,0,8.00
10/16/2005,21:01,1094.75,1094.75,1094.75,1094.75,1,0,1.00
10/16/2005,21:02,1094.75,1094.75,1094.75,1094.75,3,0,3.00
10/16/2005,21:04,1094.75,1094.75,1094.50,1094.50,41,1,42.00
10/16/2005,21:05,1094.75,1095.00,1094.75,1094.75,4,5,9.00
10/16/2005,21:06,1095.00,1095.25,1095.00,1095.00,310,1,311.00
10/16/2005,21:07,1095.00,1095.00,1095.00,1095.00,0,42,42.00
10/16/2005,21:08,1094.75,1095.25,1094.75,1095.25,25,38,63.00
10/16/2005,21:09,1095.00,1095.00,1095.00,1095.00,0,2,2.00
10/16/2005,21:10,1095.25,1095.50,1095.25,1095.50,28,0,28.00
10/16/2005,21:11,1095.25,1095.25,1095.25,1095.25,0,3,3.00
10/16/2005,21:12,1095.25,1095.25,1095.25,1095.25,0,2,2.00
10/16/2005,21:13,1095.00,1095.00,1095.00,1095.00,0,2,2.00
10/16/2005,21:14,1095.25,1095.25,1095.25,1095.25,13,0,13.00
10/16/2005,21:16,1095.25,1095.25,1095.25,1095.25,5,0,5.00
10/16/2005,21:17,1095.25,1095.25,1095.00,1095.00,6,1,7.00
10/16/2005,21:18,1095.00,1095.00,1095.00,1095.00,0,1,1.00
10/16/2005,21:19,1095.00,1095.25,1095.00,1095.25,1,1,2.00
10/16/2005,21:23,1095.25,1095.25,1095.25,1095.25,7,0,7.00
10/16/2005,21:24,1095.00,1095.00,1094.75,1094.75,0,24,24.00
10/16/2005,21:25,1094.75,1094.75,1094.75,1094.75,0,1,1.00
10/16/2005,21:27,1095.00,1095.00,1094.75,1094.75,1,1,2.00
10/16/2005,21:28,1095.00,1095.00,1095.00,1095.00,7,0,7.00
10/16/2005,21:29,1095.00,1095.00,1095.00,1095.00,2,0,2.00
10/16/2005,21:30,1095.25,1095.25,1095.25,1095.25,1,0,1.00
10/16/2005,21:36,1095.00,1095.00,1095.00,1095.00,0,11,11.00
10/16/2005,21:38,1095.00,1095.00,1095.00,1095.00,0,25,25.00
10/16/2005,21:41,1095.00,1095.25,1094.75,1095.25,5,2,7.00
10/16/2005,21:42,1095.00,1095.25,1095.00,1095.25,1,2,3.00
10/16/2005,21:43,1095.25,1095.25,1095.25,1095.25,1,0,1.00
10/16/2005,21:44,1095.00,1095.00,1095.00,1095.00,0,4,4.00
10/16/2005,21:47,1095.25,1095.25,1095.25,1095.25,1,0,1.00
10/16/2005,21:48,1095.25,1095.25,1095.25,1095.25,12,0,12.00
10/16/2005,21:51,1095.50,1095.50,1095.50,1095.50,4,0,4.00
10/16/2005,21:53,1095.50,1095.50,1095.50,1095.50,4,0,4.00
10/16/2005,21:54,1095.50,1095.50,1095.25,1095.25,1,1,2.00
10/16/2005,21:56,1095.25,1095.25,1095.25,1095.25,0,28,28.00
10/16/2005,21:58,1095.25,1095.50,1095.25,1095.50,2,1,3.00
10/16/2005,22:02,1095.25,1095.25,1095.25,1095.25,0,1,1.00
10/16/2005,22:05,1095.25,1095.25,1095.25,1095.25,0,2,2.00
10/16/2005,22:06,1095.25,1095.25,1095.00,1095.00,0,5,5.00
10/16/2005,22:11,1095.00,1095.00,1095.00,1095.00,0,1,1.00
10/16/2005,22:12,1095.25,1095.50,1095.00,1095.50,2,2,4.00
10/16/2005,22:13,1095.25,1095.25,1095.25,1095.25,0,3,3.00
10/16/2005,22:14,1095.25,1095.25,1095.25,1095.25,0,2,2.00
10/16/2005,22:15,1095.25,1095.25,1095.25,1095.25,0,5,5.00
10/16/2005,22:16,1095.25,1095.25,1095.25,1095.25,0,1,1.00
10/16/2005,22:17,1095.25,1095.25,1095.25,1095.25,0,9,9.00
10/16/2005,22:18,1095.00,1095.00,1095.00,1095.00,0,2,2.00
10/16/2005,22:19,1095.00,1095.25,1095.00,1095.25,1,1,2.00
10/16/2005,22:25,1095.00,1095.25,1095.00,1095.25,2,4,6.00
10/16/2005,22:30,1095.25,1095.25,1095.25,1095.25,1,0,1.00
10/16/2005,22:31,1095.00,1095.00,1095.00,1095.00,0,7,7.00
10/16/2005,22:32,1095.00,1095.00,1095.00,1095.00,0,10,10.00
10/16/2005,22:34,1095.25,1095.25,1095.25,1095.25,1,0,1.00
10/16/2005,22:35,1095.25,1095.25,1095.25,1095.25,1,0,1.00
10/16/2005,22:40,1095.25,1095.25,1095.25,1095.25,1,0,1.00
10/16/2005,22:41,1095.25,1095.25,1095.25,1095.25,1,0,1.00
10/16/2005,22:42,1095.00,1095.00,1095.00,1095.00,0,20,20.00
10/16/2005,22:43,1095.25,1095.25,1095.25,1095.25,3,0,3.00
10/16/2005,22:44,1095.00,1095.25,1095.00,1095.25,1,1,2.00
10/16/2005,22:45,1095.00,1095.00,1095.00,1095.00,0,20,20.00
10/16/2005,22:46,1095.00,1095.00,1095.00,1095.00,0,20,20.00
10/16/2005,22:47,1095.00,1095.00,1095.00,1095.00,0,5,5.00
10/16/2005,22:52,1095.00,1095.00,1095.00,1095.00,0,3,3.00
10/16/2005,22:53,1095.00,1095.00,1094.75,1094.75,0,69,69.00
10/16/2005,22:54,1094.75,1094.75,1094.75,1094.75,0,7,7.00
10/16/2005,22:56,1094.75,1094.75,1094.75,1094.75,0,1,1.00
10/16/2005,22:57,1094.75,1094.75,1094.75,1094.75,0,2,2.00
10/16/2005,22:58,1094.75,1094.75,1094.75,1094.75,0,5,5.00
10/16/2005,22:59,1094.75,1094.75,1094.50,1094.50,0,2,2.00
10/16/2005,23:02,1094.50,1094.75,1094.50,1094.75,6,20,26.00
10/16/2005,23:03,1094.75,1094.75,1094.75,1094.75,18,0,18.00
10/16/2005,23:04,1094.75,1094.75,1094.75,1094.75,2,0,2.00
10/16/2005,23:05,1094.75,1094.75,1094.75,1094.75,2,0,2.00
10/16/2005,23:06,1094.75,1094.75,1094.75,1094.75,2,0,2.00
10/16/2005,23:07,1094.75,1094.75,1094.75,1094.75,2,0,2.00
10/16/2005,23:08,1094.75,1094.75,1094.50,1094.50,5,1,6.00
10/16/2005,23:09,1094.75,1094.75,1094.75,1094.75,12,0,12.00
10/16/2005,23:12,1094.75,1094.75,1094.75,1094.75,5,0,5.00
10/16/2005,23:13,1094.75,1094.75,1094.75,1094.75,2,0,2.00
10/16/2005,23:15,1095.00,1095.00,1095.00,1095.00,7,0,7.00
10/16/2005,23:16,1095.00,1095.00,1095.00,1095.00,1,0,1.00
10/16/2005,23:20,1095.00,1095.00,1095.00,1095.00,1,0,1.00
10/16/2005,23:21,1094.75,1094.75,1094.75,1094.75,0,1,1.00
10/16/2005,23:22,1095.00,1095.00,1095.00,1095.00,18,0,18.00
10/16/2005,23:24,1095.00,1095.00,1095.00,1095.00,5,0,5.00
10/16/2005,23:25,1095.00,1095.00,1095.00,1095.00,12,0,12.00
10/16/2005,23:26,1095.00,1095.00,1095.00,1095.00,2,0,2.00
10/16/2005,23:28,1095.00,1095.00,1095.00,1095.00,2,0,2.00
10/16/2005,23:29,1095.00,1095.00,1095.00,1095.00,3,0,3.00
10/16/2005,23:30,1095.00,1095.00,1095.00,1095.00,3,0,3.00
10/16/2005,23:31,1095.00,1095.00,1095.00,1095.00,2,0,2.00
10/16/2005,23:33,1094.75,1094.75,1094.75,1094.75,0,1,1.00
10/16/2005,23:36,1095.00,1095.00,1095.00,1095.00,1,0,1.00
10/16/2005,23:38,1095.00,1095.00,1095.00,1095.00,2,0,2.00
10/16/2005,23:39,1095.00,1095.25,1095.00,1095.25,2,0,2.00
10/16/2005,23:40,1095.25,1095.25,1095.25,1095.25,2,0,2.00
10/16/2005,23:41,1095.25,1095.25,1095.25,1095.25,22,0,22.00
10/16/2005,23:43,1095.25,1095.25,1095.25,1095.25,1,0,1.00
10/16/2005,23:46,1095.00,1095.00,1095.00,1095.00,0,1,1.00
10/16/2005,23:52,1095.25,1095.25,1095.25,1095.25,3,0,3.00
10/16/2005,23:54,1095.25,1095.25,1095.25,1095.25,1,0,1.00
10/16/2005,23:55,1095.25,1095.25,1095.25,1095.25,10,0,10.00
10/16/2005,23:58,1095.25,1095.25,1095.25,1095.25,9,0,9.00
10/17/2005,00:00,1095.25,1095.50,1095.25,1095.50,2,0,2.00
10/17/2005,00:01,1095.00,1095.00,1095.00,1095.00,0,26,26.00
10/17/2005,00:02,1095.00,1095.00,1094.75,1094.75,0,26,26.00
10/17/2005,00:03,1094.75,1094.75,1094.75,1094.75,0,57,57.00
10/17/2005,00:04,1094.75,1094.75,1094.50,1094.50,0,12,12.00
10/17/2005,00:05,1094.50,1094.50,1094.50,1094.50,0,76,76.00
10/17/2005,00:06,1094.50,1094.50,1094.50,1094.50,0,15,15.00
10/17/2005,00:07,1094.50,1094.50,1094.50,1094.50,0,4,4.00
10/17/2005,00:08,1094.50,1094.50,1094.50,1094.50,0,3,3.00
10/17/2005,00:09,1094.50,1094.50,1094.50,1094.50,0,97,97.00
10/17/2005,00:10,1094.50,1094.75,1094.50,1094.50,1,3,4.00
10/17/2005,00:12,1094.75,1094.75,1094.50,1094.50,1,10,11.00
10/17/2005,00:13,1094.75,1094.75,1094.50,1094.50,3,2,5.00
10/17/2005,00:14,1094.50,1094.50,1094.50,1094.50,0,2,2.00
10/17/2005,00:15,1094.50,1094.50,1094.50,1094.50,0,1,1.00
10/17/2005,00:16,1094.50,1094.50,1094.50,1094.50,0,6,6.00
10/17/2005,00:17,1094.50,1094.50,1094.50,1094.50,0,4,4.00
10/17/2005,00:20,1094.50,1094.50,1094.50,1094.50,0,1,1.00
10/17/2005,00:22,1094.50,1094.50,1094.50,1094.50,0,6,6.00
10/17/2005,00:23,1094.25,1094.25,1094.25,1094.25,0,1,1.00
10/17/2005,00:24,1094.25,1094.25,1094.25,1094.25,0,1,1.00
10/17/2005,00:25,1094.25,1094.25,1094.25,1094.25,0,1,1.00
10/17/2005,00:27,1094.25,1094.50,1094.25,1094.50,1,1,2.00
10/17/2005,00:28,1094.50,1094.50,1094.50,1094.50,1,0,1.00
10/17/2005,00:29,1094.25,1094.25,1094.25,1094.25,0,1,1.00
10/17/2005,00:34,1094.50,1094.50,1094.50,1094.50,9,0,9.00
10/17/2005,00:35,1094.25,1094.50,1094.25,1094.50,1,1,2.00
10/17/2005,00:37,1094.50,1094.50,1094.50,1094.50,1,0,1.00
10/17/2005,00:40,1094.25,1094.50,1094.25,1094.50,9,1,10.00
10/17/2005,00:41,1094.50,1094.50,1094.50,1094.50,2,0,2.00
10/17/2005,00:43,1094.50,1094.50,1094.50,1094.50,1,0,1.00
10/17/2005,00:46,1094.50,1094.50,1094.50,1094.50,1,0,1.00
10/17/2005,00:48,1094.50,1094.50,1094.50,1094.50,1,0,1.00
10/17/2005,00:51,1094.75,1094.75,1094.75,1094.75,61,0,61.00
10/17/2005,00:52,1094.75,1094.75,1094.50,1094.75,27,1,28.00
10/17/2005,00:54,1095.00,1095.00,1095.00,1095.00,1,0,1.00
10/17/2005,00:57,1095.00,1095.00,1094.75,1094.75,2,30,32.00
10/17/2005,00:58,1094.50,1094.75,1094.50,1094.75,11,20,31.00
10/17/2005,00:59,1094.50,1094.50,1094.50,1094.50,0,1,1.00
10/17/2005,01:00,1094.50,1094.50,1094.50,1094.50,0,2,2.00
10/17/2005,01:01,1094.75,1094.75,1094.75,1094.75,45,0,45.00
10/17/2005,01:02,1094.50,1094.75,1094.50,1094.50,1,18,19.00
10/17/2005,01:03,1094.50,1094.50,1094.50,1094.50,0,8,8.00
10/17/2005,01:04,1094.50,1094.50,1094.50,1094.50,0,7,7.00
10/17/2005,01:05,1094.75,1094.75,1094.75,1094.75,27,0,27.00
10/17/2005,01:06,1094.75,1094.75,1094.50,1094.75,9,2,11.00
10/17/2005,01:09,1094.75,1094.75,1094.75,1094.75,3,0,3.00
10/17/2005,01:10,1094.75,1095.00,1094.75,1095.00,3,0,3.00
10/17/2005,01:11,1095.00,1095.00,1095.00,1095.00,3,0,3.00
10/17/2005,01:12,1095.00,1095.00,1095.00,1095.00,3,0,3.00
10/17/2005,01:13,1095.00,1095.00,1095.00,1095.00,3,0,3.00
10/17/2005,01:14,1095.00,1095.00,1095.00,1095.00,12,0,12.00
10/17/2005,01:15,1095.00,1095.00,1095.00,1095.00,11,0,11.00
10/17/2005,01:18,1095.00,1095.00,1094.75,1094.75,1,1,2.00
10/17/2005,01:19,1095.00,1095.00,1095.00,1095.00,5,0,5.00
10/17/2005,01:20,1094.75,1094.75,1094.50,1094.75,10,42,52.00
10/17/2005,01:21,1094.50,1094.50,1094.50,1094.50,0,2,2.00
10/17/2005,01:22,1094.75,1094.75,1094.75,1094.75,1,0,1.00
10/17/2005,01:23,1095.00,1095.00,1095.00,1095.00,2,0,2.00
10/17/2005,01:26,1095.00,1095.00,1095.00,1095.00,1,0,1.00
10/17/2005,01:28,1095.00,1095.00,1094.75,1094.75,1,5,6.00
10/17/2005,01:29,1094.75,1095.00,1094.75,1095.00,1,5,6.00
10/17/2005,01:32,1094.75,1094.75,1094.75,1094.75,0,62,62.00
10/17/2005,01:33,1094.75,1094.75,1094.75,1094.75,0,6,6.00
10/17/2005,01:34,1094.75,1094.75,1094.75,1094.75,0,6,6.00
10/17/2005,01:37,1094.75,1094.75,1094.75,1094.75,0,1,1.00
10/17/2005,01:39,1095.00,1095.00,1095.00,1095.00,4,0,4.00
10/17/2005,01:40,1094.75,1094.75,1094.75,1094.75,0,10,10.00
10/17/2005,01:41,1095.00,1095.00,1095.00,1095.00,2,0,2.00
10/17/2005,01:42,1095.00,1095.00,1094.75,1094.75,2,1,3.00
10/17/2005,01:43,1095.00,1095.00,1095.00,1095.00,1,0,1.00
10/17/2005,01:44,1095.00,1095.00,1095.00,1095.00,22,0,22.00
10/17/2005,01:45,1095.00,1095.00,1095.00,1095.00,8,0,8.00
10/17/2005,01:46,1095.00,1095.25,1095.00,1095.25,11,0,11.00
10/17/2005,01:47,1095.25,1095.25,1095.25,1095.25,104,0,104.00
10/17/2005,01:48,1095.50,1095.50,1095.50,1095.50,24,0,24.00
10/17/2005,01:49,1095.50,1095.50,1095.50,1095.50,52,0,52.00
10/17/2005,01:50,1095.75,1095.75,1095.75,1095.75,14,0,14.00
10/17/2005,01:51,1095.75,1095.75,1095.50,1095.75,47,2,49.00
10/17/2005,01:52,1095.75,1095.75,1095.75,1095.75,10,0,10.00
10/17/2005,01:53,1095.75,1095.75,1095.75,1095.75,1,0,1.00
10/17/2005,01:54,1096.00,1096.00,1096.00,1096.00,41,0,41.00
10/17/2005,01:55,1096.00,1096.00,1095.75,1095.75,2,50,52.00
10/17/2005,01:56,1096.00,1096.00,1096.00,1096.00,2,0,2.00
10/17/2005,01:57,1096.00,1096.00,1095.75,1096.00,54,2,56.00
10/17/2005,01:58,1095.75,1095.75,1095.75,1095.75,0,2,2.00
10/17/2005,01:59,1096.00,1096.25,1096.00,1096.25,267,0,267.00
10/17/2005,02:00,1096.25,1096.25,1096.00,1096.25,49,100,149.00
10/17/2005,02:01,1096.25,1096.25,1095.75,1095.75,1,102,103.00
10/17/2005,02:02,1096.00,1096.25,1096.00,1096.25,56,3,59.00
10/17/2005,02:03,1096.25,1097.00,1096.25,1096.75,441,13,454.00
10/17/2005,02:04,1096.75,1096.75,1096.50,1096.50,19,112,131.00
10/17/2005,02:05,1096.50,1096.75,1096.50,1096.75,101,11,112.00
10/17/2005,02:06,1096.75,1097.25,1096.75,1097.25,176,0,176.00
10/17/2005,02:07,1097.25,1097.25,1097.00,1097.25,154,120,274.00
10/17/2005,02:08,1097.00,1097.00,1097.00,1097.00,0,138,138.00
10/17/2005,02:09,1097.00,1097.50,1097.00,1097.25,76,74,150.00
10/17/2005,02:10,1097.25,1097.50,1097.25,1097.25,1,60,61.00
10/17/2005,02:11,1097.25,1097.25,1097.00,1097.00,0,137,137.00
10/17/2005,02:12,1096.75,1097.00,1096.75,1097.00,176,37,213.00
10/17/2005,02:13,1097.00,1097.50,1097.00,1097.25,267,74,341.00
10/17/2005,02:14,1097.25,1097.25,1097.00,1097.00,21,33,54.00
10/17/2005,02:15,1097.00,1097.25,1097.00,1097.00,150,123,273.00
10/17/2005,02:16,1097.00,1097.00,1097.00,1097.00,0,111,111.00
10/17/2005,02:17,1097.00,1097.25,1097.00,1097.25,10,132,142.00
10/17/2005,02:18,1097.00,1097.00,1096.50,1097.00,29,124,153.00
10/17/2005,02:19,1097.00,1097.00,1096.75,1096.75,27,30,57.00
10/17/2005,02:20,1096.75,1096.75,1096.75,1096.75,0,67,67.00
10/17/2005,02:21,1096.75,1096.75,1096.50,1096.50,0,24,24.00
10/17/2005,02:22,1096.75,1097.00,1096.75,1096.75,20,30,50.00
10/17/2005,02:23,1097.00,1097.00,1097.00,1097.00,11,0,11.00
10/17/2005,02:24,1096.75,1097.00,1096.75,1096.75,5,4,9.00
10/17/2005,02:26,1097.00,1097.00,1097.00,1097.00,81,0,81.00
10/17/2005,02:27,1097.00,1097.00,1096.75,1097.00,161,1,162.00
10/17/2005,02:28,1097.00,1097.25,1097.00,1097.00,29,30,59.00
10/17/2005,02:29,1097.00,1097.00,1097.00,1097.00,0,54,54.00
10/17/2005,02:30,1097.00,1097.00,1097.00,1097.00,0,124,124.00
10/17/2005,02:31,1097.00,1097.00,1096.75,1097.00,99,66,165.00
10/17/2005,02:32,1097.00,1097.00,1097.00,1097.00,11,0,11.00
10/17/2005,02:33,1097.00,1097.00,1097.00,1097.00,10,0,10.00
10/17/2005,02:35,1097.00,1097.25,1097.00,1097.25,11,0,11.00
10/17/2005,02:36,1097.25,1097.25,1097.25,1097.25,2,0,2.00
10/17/2005,02:37,1097.00,1097.25,1097.00,1097.00,50,68,118.00
10/17/2005,02:38,1097.00,1097.00,1097.00,1097.00,0,4,4.00
10/17/2005,02:40,1097.25,1097.25,1097.25,1097.25,211,0,211.00
10/17/2005,02:41,1097.25,1097.25,1097.25,1097.25,2,0,2.00
10/17/2005,02:42,1097.25,1097.25,1097.00,1097.25,13,8,21.00
10/17/2005,02:43,1097.25,1097.25,1097.25,1097.25,9,0,9.00
10/17/2005,02:44,1097.25,1097.25,1097.00,1097.00,1,17,18.00
10/17/2005,02:45,1097.00,1097.25,1097.00,1097.25,66,5,71.00
10/17/2005,02:46,1097.25,1097.25,1097.00,1097.00,69,14,83.00
10/17/2005,02:47,1097.25,1097.25,1097.25,1097.25,13,0,13.00
10/17/2005,02:48,1097.00,1097.00,1097.00,1097.00,0,21,21.00
10/17/2005,02:49,1097.00,1097.25,1097.00,1097.25,5,10,15.00
10/17/2005,02:50,1097.25,1097.25,1097.25,1097.25,23,0,23.00
10/17/2005,02:51,1097.25,1097.50,1097.25,1097.50,28,0,28.00
10/17/2005,02:52,1097.25,1097.25,1097.25,1097.25,0,49,49.00
10/17/2005,02:53,1097.25,1097.25,1097.25,1097.25,0,6,6.00
10/17/2005,02:54,1097.00,1097.00,1096.75,1096.75,0,120,120.00
10/17/2005,02:55,1097.00,1097.00,1097.00,1097.00,8,0,8.00
10/17/2005,02:56,1096.75,1096.75,1096.75,1096.75,0,20,20.00
10/17/2005,02:57,1096.75,1096.75,1096.75,1096.75,0,85,85.00
10/17/2005,02:58,1096.75,1096.75,1096.75,1096.75,0,27,27.00
10/17/2005,02:59,1096.75,1097.00,1096.75,1097.00,15,8,23.00
10/17/2005,03:00,1096.75,1097.00,1096.75,1096.75,20,50,70.00
10/17/2005,03:01,1096.75,1096.75,1096.75,1096.75,0,24,24.00
10/17/2005,03:02,1096.75,1096.75,1096.50,1096.50,0,17,17.00
10/17/2005,03:03,1096.50,1096.50,1096.25,1096.50,1,30,31.00
10/17/2005,03:04,1096.75,1096.75,1096.75,1096.75,17,0,17.00
10/17/2005,03:05,1096.75,1096.75,1096.75,1096.75,15,0,15.00
10/17/2005,03:06,1096.75,1096.75,1096.75,1096.75,5,0,5.00
10/17/2005,03:07,1096.75,1096.75,1096.75,1096.75,5,0,5.00
10/17/2005,03:08,1096.50,1096.75,1096.50,1096.50,4,174,178.00
10/17/2005,03:09,1096.50,1096.75,1096.50,1096.75,6,48,54.00
10/17/2005,03:10,1096.75,1096.75,1096.75,1096.75,50,0,50.00
10/17/2005,03:11,1096.75,1096.75,1096.75,1096.75,1,0,1.00
10/17/2005,03:12,1096.75,1096.75,1096.75,1096.75,21,0,21.00
10/17/2005,03:14,1096.50,1097.00,1096.50,1096.75,113,29,142.00
10/17/2005,03:15,1096.75,1096.75,1096.75,1096.75,0,36,36.00
10/17/2005,03:16,1096.75,1097.00,1096.75,1096.75,2,72,74.00
10/17/2005,03:17,1096.75,1096.75,1096.75,1096.75,0,46,46.00
10/17/2005,03:18,1096.75,1096.75,1096.50,1096.50,0,9,9.00
10/17/2005,03:19,1096.50,1096.50,1096.50,1096.50,0,115,115.00
10/17/2005,03:20,1096.75,1096.75,1096.75,1096.75,20,0,20.00
10/17/2005,03:21,1096.50,1096.50,1096.25,1096.25,0,249,249.00
10/17/2005,03:22,1096.25,1096.25,1096.00,1096.00,0,16,16.00
10/17/2005,03:23,1096.00,1096.25,1096.00,1096.00,1,105,106.00
10/17/2005,03:24,1096.25,1096.25,1096.00,1096.25,18,3,21.00
10/17/2005,03:25,1096.25,1096.25,1096.00,1096.00,16,1,17.00
10/17/2005,03:26,1096.25,1096.25,1096.25,1096.25,30,0,30.00
10/17/2005,03:27,1096.25,1096.25,1096.25,1096.25,11,0,11.00
10/17/2005,03:28,1096.00,1096.00,1096.00,1096.00,0,1,1.00
10/17/2005,03:29,1096.25,1096.25,1096.25,1096.25,52,0,52.00
10/17/2005,03:30,1096.25,1096.25,1096.00,1096.25,53,1,54.00
10/17/2005,03:31,1096.00,1096.25,1096.00,1096.00,10,16,26.00
10/17/2005,03:32,1096.25,1096.25,1096.25,1096.25,37,0,37.00
10/17/2005,03:33,1096.00,1096.00,1096.00,1096.00,0,17,17.00
10/17/2005,03:34,1096.25,1096.25,1096.25,1096.25,2,0,2.00
10/17/2005,03:35,1096.25,1096.25,1096.25,1096.25,7,0,7.00
10/17/2005,03:36,1096.25,1096.50,1096.25,1096.50,83,0,83.00
10/17/2005,03:37,1096.25,1096.50,1096.25,1096.50,1,10,11.00
10/17/2005,03:38,1096.50,1096.50,1096.50,1096.50,7,0,7.00
10/17/2005,03:39,1096.50,1096.50,1096.50,1096.50,91,0,91.00
10/17/2005,03:40,1096.50,1096.50,1096.50,1096.50,1,0,1.00
10/17/2005,03:41,1096.50,1096.50,1096.50,1096.50,25,0,25.00
10/17/2005,03:42,1096.50,1096.75,1096.50,1096.75,4,0,4.00
10/17/2005,03:43,1096.50,1096.50,1096.50,1096.50,0,5,5.00
10/17/2005,03:44,1096.50,1097.00,1096.50,1096.50,50,64,114.00
10/17/2005,03:46,1096.50,1096.50,1096.50,1096.50,0,2,2.00
10/17/2005,03:47,1096.75,1096.75,1096.50,1096.50,1,10,11.00
10/17/2005,03:49,1096.50,1096.50,1096.50,1096.50,0,6,6.00
10/17/2005,03:50,1096.75,1097.00,1096.75,1096.75,100,52,152.00
10/17/2005,03:51,1096.75,1096.75,1096.75,1096.75,0,7,7.00
10/17/2005,03:52,1096.50,1096.50,1096.50,1096.50,0,2,2.00
10/17/2005,03:53,1096.50,1096.50,1096.50,1096.50,0,20,20.00
10/17/2005,03:54,1096.50,1096.50,1096.25,1096.25,0,29,29.00
10/17/2005,03:55,1096.25,1096.25,1095.75,1096.00,1,124,125.00
10/17/2005,03:57,1096.00,1096.25,1096.00,1096.00,57,2,59.00
10/17/2005,03:58,1096.00,1096.00,1095.75,1096.00,34,52,86.00
10/17/2005,04:00,1096.00,1096.00,1096.00,1096.00,1,0,1.00
10/17/2005,04:01,1096.00,1096.00,1095.75,1096.00,76,1,77.00
10/17/2005,04:02,1096.00,1096.00,1096.00,1096.00,30,0,30.00
10/17/2005,04:03,1096.00,1096.00,1095.75,1095.75,2,5,7.00
10/17/2005,04:04,1095.75,1095.75,1095.25,1095.25,68,356,424.00
10/17/2005,04:05,1095.50,1095.50,1095.50,1095.50,4,0,4.00
10/17/2005,04:06,1095.50,1095.50,1095.25,1095.25,1,2,3.00
10/17/2005,04:07,1095.50,1095.50,1095.50,1095.50,2,0,2.00
10/17/2005,04:08,1095.25,1095.25,1094.75,1095.25,19,230,249.00
10/17/2005,04:09,1095.00,1095.25,1095.00,1095.25,1,2,3.00
10/17/2005,04:10,1095.00,1095.75,1095.00,1095.50,447,46,493.00
10/17/2005,04:11,1095.50,1095.75,1095.25,1095.50,71,86,157.00
10/17/2005,04:12,1095.50,1095.50,1095.25,1095.25,5,52,57.00
10/17/2005,04:13,1095.25,1095.25,1095.00,1095.00,0,60,60.00
10/17/2005,04:14,1095.00,1095.00,1095.00,1095.00,0,59,59.00
10/17/2005,04:15,1095.00,1095.00,1095.00,1095.00,0,37,37.00
10/17/2005,04:16,1095.00,1095.00,1094.75,1094.75,0,13,13.00
10/17/2005,04:17,1094.75,1094.75,1094.75,1094.75,0,95,95.00
10/17/2005,04:18,1094.75,1094.75,1094.75,1094.75,0,5,5.00
10/17/2005,04:19,1095.00,1095.00,1094.75,1095.00,5,1,6.00
10/17/2005,04:20,1095.00,1095.00,1095.00,1095.00,43,0,43.00
10/17/2005,04:21,1095.00,1095.00,1095.00,1095.00,1,0,1.00
10/17/2005,04:22,1095.00,1095.00,1095.00,1095.00,2,0,2.00
10/17/2005,04:24,1095.00,1095.00,1095.00,1095.00,109,0,109.00
10/17/2005,04:25,1095.00,1095.00,1095.00,1095.00,36,0,36.00
10/17/2005,04:26,1095.00,1095.00,1095.00,1095.00,10,0,10.00
10/17/2005,04:27,1095.00,1095.00,1095.00,1095.00,34,0,34.00
10/17/2005,04:28,1095.00,1095.00,1095.00,1095.00,28,0,28.00
10/17/2005,04:29,1095.00,1095.00,1095.00,1095.00,11,0,11.00
10/17/2005,04:30,1095.00,1095.00,1095.00,1095.00,1,0,1.00
10/17/2005,04:33,1095.00,1095.00,1095.00,1095.00,41,0,41.00
10/17/2005,04:35,1095.00,1095.00,1095.00,1095.00,47,0,47.00
10/17/2005,04:36,1095.00,1095.00,1095.00,1095.00,20,0,20.00
10/17/2005,04:38,1095.25,1095.25,1095.00,1095.00,2,1,3.00
10/17/2005,04:41,1095.00,1095.00,1095.00,1095.00,0,5,5.00
10/17/2005,04:42,1095.00,1095.00,1095.00,1095.00,0,29,29.00
10/17/2005,04:43,1095.00,1095.00,1095.00,1095.00,0,1,1.00
10/17/2005,04:44,1095.00,1095.00,1095.00,1095.00,0,1,1.00
10/17/2005,04:45,1095.00,1095.00,1094.75,1094.75,0,5,5.00
10/17/2005,04:46,1095.00,1095.00,1095.00,1095.00,6,0,6.00
10/17/2005,04:49,1095.00,1095.00,1094.75,1095.00,187,12,199.00
10/17/2005,04:51,1095.25,1095.25,1095.25,1095.25,12,0,12.00
10/17/2005,04:52,1095.00,1095.25,1095.00,1095.25,3,20,23.00
10/17/2005,04:53,1095.00,1095.00,1095.00,1095.00,0,15,15.00
10/17/2005,04:54,1095.00,1095.00,1095.00,1095.00,0,7,7.00
10/17/2005,04:55,1095.00,1095.25,1095.00,1095.25,2,15,17.00
10/17/2005,04:56,1095.25,1095.25,1095.25,1095.25,1,0,1.00
10/17/2005,04:57,1095.00,1095.00,1095.00,1095.00,0,86,86.00
10/17/2005,04:58,1095.00,1095.25,1095.00,1095.25,1,1,2.00
10/17/2005,05:00,1095.25,1095.25,1095.25,1095.25,21,0,21.00
10/17/2005,05:01,1095.25,1095.50,1095.25,1095.25,220,103,323.00
10/17/2005,05:02,1095.25,1095.25,1095.00,1095.00,78,20,98.00
10/17/2005,05:03,1095.00,1095.00,1095.00,1095.00,0,139,139.00
10/17/2005,05:04,1095.00,1095.00,1095.00,1095.00,0,25,25.00
10/17/2005,05:05,1095.25,1095.25,1095.00,1095.00,91,70,161.00
10/17/2005,05:06,1094.75,1094.75,1094.75,1094.75,0,57,57.00
10/17/2005,05:07,1095.00,1095.00,1095.00,1095.00,21,0,21.00
10/17/2005,05:08,1095.00,1095.00,1095.00,1095.00,5,0,5.00
10/17/2005,05:09,1094.75,1094.75,1094.25,1094.25,3,376,379.00
10/17/2005,05:10,1094.25,1094.25,1094.00,1094.25,239,207,446.00
10/17/2005,05:11,1094.25,1094.25,1094.25,1094.25,89,0,89.00
10/17/2005,05:12,1094.25,1094.50,1094.25,1094.50,109,0,109.00
10/17/2005,05:13,1094.25,1094.25,1094.00,1094.25,54,200,254.00
10/17/2005,05:14,1094.25,1094.25,1094.25,1094.25,31,0,31.00
10/17/2005,05:15,1094.25,1094.50,1094.25,1094.25,4,15,19.00
10/17/2005,05:16,1094.25,1094.50,1094.25,1094.50,1,5,6.00
10/17/2005,05:17,1094.50,1094.50,1094.50,1094.50,3,0,3.00
10/17/2005,05:18,1094.50,1094.50,1094.00,1094.00,20,341,361.00
10/17/2005,05:19,1093.75,1094.25,1093.75,1094.00,81,165,246.00
10/17/2005,05:20,1093.75,1093.75,1093.50,1093.50,0,285,285.00
10/17/2005,05:21,1093.50,1093.75,1093.50,1093.75,127,170,297.00
10/17/2005,05:22,1093.75,1093.75,1093.75,1093.75,44,0,44.00
10/17/2005,05:23,1093.50,1093.75,1093.50,1093.75,6,55,61.00
10/17/2005,05:24,1093.75,1093.75,1093.75,1093.75,2,0,2.00
10/17/2005,05:25,1093.50,1093.75,1093.25,1093.50,200,226,426.00
10/17/2005,05:26,1093.75,1094.00,1093.75,1094.00,243,10,253.00
10/17/2005,05:27,1094.00,1094.00,1093.75,1093.75,6,17,23.00
10/17/2005,05:28,1094.00,1094.25,1094.00,1094.00,404,96,500.00
10/17/2005,05:29,1094.00,1094.00,1094.00,1094.00,0,317,317.00
10/17/2005,05:30,1093.75,1093.75,1093.75,1093.75,0,57,57.00
10/17/2005,05:31,1093.75,1093.75,1093.75,1093.75,0,26,26.00
10/17/2005,05:32,1093.75,1093.75,1093.50,1093.75,42,8,50.00
10/17/2005,05:33,1093.75,1093.75,1093.75,1093.75,20,0,20.00
10/17/2005,05:34,1093.75,1093.75,1093.75,1093.75,6,0,6.00
10/17/2005,05:35,1093.75,1093.75,1093.75,1093.75,9,0,9.00
10/17/2005,05:36,1093.75,1094.25,1093.75,1094.00,208,18,226.00
10/17/2005,05:37,1094.00,1094.25,1094.00,1094.00,3,86,89.00
10/17/2005,05:38,1094.00,1094.00,1093.75,1094.00,1,17,18.00
10/17/2005,05:39,1093.75,1094.00,1093.75,1094.00,2,5,7.00
10/17/2005,05:40,1094.00,1094.00,1094.00,1094.00,80,0,80.00
10/17/2005,05:41,1094.00,1094.00,1093.75,1094.00,64,11,75.00
10/17/2005,05:42,1094.00,1094.00,1093.75,1094.00,26,1,27.00
10/17/2005,05:43,1093.75,1093.75,1093.75,1093.75,0,5,5.00
10/17/2005,05:44,1094.00,1094.25,1094.00,1094.25,51,0,51.00
10/17/2005,05:45,1094.00,1094.25,1094.00,1094.25,9,16,25.00
10/17/2005,05:46,1094.00,1094.00,1094.00,1094.00,0,5,5.00
10/17/2005,05:47,1094.25,1094.25,1094.25,1094.25,2,0,2.00
10/17/2005,05:48,1094.25,1094.25,1094.00,1094.00,116,7,123.00
10/17/2005,05:49,1094.25,1094.50,1094.25,1094.50,77,0,77.00
10/17/2005,05:50,1094.25,1094.25,1094.25,1094.25,0,24,24.00
10/17/2005,05:51,1094.25,1094.25,1094.25,1094.25,0,62,62.00
10/17/2005,05:52,1094.25,1094.25,1094.00,1094.00,0,11,11.00
10/17/2005,05:53,1094.25,1094.25,1094.25,1094.25,3,0,3.00
10/17/2005,05:54,1094.25,1094.25,1094.25,1094.25,2,0,2.00
10/17/2005,05:55,1094.25,1094.50,1094.25,1094.50,196,0,196.00
10/17/2005,05:56,1094.50,1094.50,1094.25,1094.25,1,5,6.00
10/17/2005,05:57,1094.25,1094.25,1094.25,1094.25,0,102,102.00
10/17/2005,05:58,1094.50,1094.75,1094.50,1094.50,138,5,143.00
10/17/2005,05:59,1094.50,1094.50,1094.50,1094.50,0,91,91.00
10/17/2005,06:00,1094.75,1094.75,1094.50,1094.50,1,13,14.00
10/17/2005,06:01,1094.75,1094.75,1094.50,1094.50,4,15,19.00
10/17/2005,06:02,1094.50,1094.50,1094.25,1094.50,20,9,29.00
10/17/2005,06:03,1094.50,1094.50,1094.50,1094.50,1,0,1.00
10/17/2005,06:04,1094.50,1094.50,1094.50,1094.50,98,0,98.00
10/17/2005,06:06,1094.25,1094.25,1094.25,1094.25,0,55,55.00
10/17/2005,06:07,1094.25,1094.50,1094.25,1094.50,185,1,186.00
10/17/2005,06:08,1094.50,1094.75,1094.50,1094.75,56,107,163.00
10/17/2005,06:10,1094.50,1094.50,1094.50,1094.50,0,27,27.00
10/17/2005,06:11,1094.50,1094.50,1094.25,1094.50,26,34,60.00
10/17/2005,06:12,1094.25,1094.25,1094.25,1094.25,0,64,64.00
10/17/2005,06:13,1094.25,1094.25,1094.25,1094.25,0,20,20.00
10/17/2005,06:14,1094.25,1094.25,1094.25,1094.25,0,1,1.00
10/17/2005,06:15,1094.50,1094.50,1094.25,1094.25,1,27,28.00
10/17/2005,06:16,1094.25,1094.50,1094.00,1094.50,8,8,16.00
10/17/2005,06:17,1094.25,1094.50,1094.25,1094.25,1,10,11.00
10/17/2005,06:18,1094.50,1094.50,1094.50,1094.50,1,0,1.00
10/17/2005,06:19,1094.25,1094.50,1094.25,1094.50,2,5,7.00
10/17/2005,06:20,1094.25,1094.25,1094.25,1094.25,0,1,1.00
10/17/2005,06:21,1094.25,1094.50,1094.25,1094.50,59,118,177.00
10/17/2005,06:22,1094.50,1094.50,1094.25,1094.25,1,2,3.00
10/17/2005,06:23,1094.50,1094.75,1094.25,1094.50,8,6,14.00
10/17/2005,06:24,1094.50,1094.50,1094.50,1094.50,33,0,33.00
10/17/2005,06:25,1094.50,1094.75,1094.50,1094.50,7,1,8.00
10/17/2005,06:27,1094.50,1094.50,1094.50,1094.50,0,7,7.00
10/17/2005,06:28,1094.50,1094.50,1094.50,1094.50,0,1,1.00
10/17/2005,06:29,1094.50,1094.50,1094.50,1094.50,0,14,14.00
10/17/2005,06:30,1094.50,1094.50,1094.50,1094.50,0,4,4.00
10/17/2005,06:31,1094.50,1094.75,1094.50,1094.75,4,7,11.00
10/17/2005,06:32,1094.50,1094.50,1094.50,1094.50,0,7,7.00
10/17/2005,06:33,1094.75,1094.75,1094.75,1094.75,268,0,268.00
10/17/2005,06:34,1094.75,1095.00,1094.75,1095.00,11,0,11.00
10/17/2005,06:35,1094.75,1094.75,1094.50,1094.50,100,63,163.00
10/17/2005,06:36,1094.50,1094.50,1094.50,1094.50,0,24,24.00
10/17/2005,06:37,1094.50,1094.75,1094.50,1094.75,50,1,51.00
10/17/2005,06:38,1094.75,1094.75,1094.50,1094.50,4,5,9.00
10/17/2005,06:39,1094.75,1094.75,1094.75,1094.75,50,0,50.00
10/17/2005,06:40,1094.75,1094.75,1094.50,1094.50,10,5,15.00
10/17/2005,06:41,1094.50,1094.50,1094.50,1094.50,0,4,4.00
10/17/2005,06:42,1094.50,1094.50,1094.50,1094.50,0,5,5.00
10/17/2005,06:43,1094.50,1094.50,1094.50,1094.50,0,111,111.00
10/17/2005,06:44,1094.50,1094.50,1094.25,1094.50,93,8,101.00
10/17/2005,06:46,1094.75,1094.75,1094.50,1094.50,2,5,7.00
10/17/2005,06:47,1094.50,1094.50,1094.50,1094.50,0,5,5.00
10/17/2005,06:49,1094.75,1094.75,1094.75,1094.75,9,0,9.00
10/17/2005,06:50,1094.50,1095.00,1094.50,1095.00,45,7,52.00
10/17/2005,06:51,1095.00,1095.00,1095.00,1095.00,15,0,15.00
10/17/2005,06:52,1094.75,1094.75,1094.75,1094.75,0,5,5.00
10/17/2005,06:53,1095.00,1095.00,1094.75,1095.00,50,1,51.00
10/17/2005,06:54,1094.75,1095.00,1094.75,1094.75,1,68,69.00
10/17/2005,06:55,1095.00,1095.00,1094.75,1094.75,117,82,199.00
10/17/2005,06:56,1095.00,1095.00,1094.75,1094.75,5,43,48.00
10/17/2005,06:57,1094.75,1094.75,1094.75,1094.75,0,33,33.00
10/17/2005,06:58,1094.75,1095.00,1094.75,1094.75,12,49,61.00
10/17/2005,06:59,1095.00,1095.00,1095.00,1095.00,2,0,2.00
10/17/2005,07:00,1095.00,1095.00,1094.75,1095.00,273,5,278.00
10/17/2005,07:01,1095.00,1095.00,1094.75,1094.75,30,56,86.00
10/17/2005,07:02,1094.75,1095.00,1094.75,1095.00,2,53,55.00
10/17/2005,07:03,1094.75,1095.00,1094.75,1095.00,35,55,90.00
10/17/2005,07:04,1095.00,1095.00,1094.75,1094.75,2,113,115.00
10/17/2005,07:05,1094.75,1094.75,1094.50,1094.75,160,99,259.00
10/17/2005,07:06,1095.00,1095.25,1095.00,1095.25,461,1,462.00
10/17/2005,07:07,1095.25,1095.50,1095.00,1095.00,386,67,453.00
10/17/2005,07:08,1095.00,1095.25,1095.00,1095.25,494,130,624.00
10/17/2005,07:09,1095.25,1096.25,1095.25,1096.00,1129,270,1399.00
10/17/2005,07:10,1096.00,1096.25,1095.75,1096.00,481,201,682.00
10/17/2005,07:11,1096.00,1096.00,1095.25,1095.75,308,243,551.00
10/17/2005,07:12,1095.50,1096.00,1095.50,1096.00,352,14,366.00
10/17/2005,07:13,1096.00,1096.25,1096.00,1096.00,143,5,148.00
10/17/2005,07:14,1096.00,1096.50,1096.00,1096.25,509,517,1026.00
10/17/2005,07:15,1096.25,1097.00,1096.25,1096.75,1360,175,1535.00
10/17/2005,07:16,1096.75,1096.75,1096.25,1096.25,1,292,293.00
10/17/2005,07:17,1096.25,1096.50,1096.00,1096.00,1,359,360.00
10/17/2005,07:18,1096.25,1096.50,1096.00,1096.25,82,53,135.00
10/17/2005,07:19,1096.25,1096.25,1096.25,1096.25,2,0,2.00
10/17/2005,07:20,1096.00,1096.25,1096.00,1096.25,2,7,9.00
10/17/2005,07:21,1096.25,1096.25,1096.00,1096.25,138,1,139.00
10/17/2005,07:22,1096.25,1096.25,1096.00,1096.00,8,8,16.00
10/17/2005,07:23,1096.25,1096.50,1096.25,1096.25,94,2,96.00
10/17/2005,07:24,1096.25,1096.25,1096.00,1096.25,110,15,125.00
10/17/2005,07:25,1096.25,1096.50,1096.25,1096.50,157,20,177.00
10/17/2005,07:26,1096.50,1096.50,1095.75,1095.75,228,524,752.00
10/17/2005,07:27,1095.75,1096.00,1095.50,1096.00,124,123,247.00
10/17/2005,07:28,1096.00,1096.25,1096.00,1096.25,81,0,81.00
10/17/2005,07:29,1096.25,1096.25,1096.00,1096.00,10,121,131.00
10/17/2005,07:30,1096.00,1096.25,1096.00,1096.25,278,56,334.00
10/17/2005,07:31,1096.00,1096.00,1095.25,1095.25,97,882,979.00
10/17/2005,07:32,1095.50,1095.50,1094.25,1095.50,1310,1052,2362.00
10/17/2005,07:33,1095.50,1095.75,1095.25,1095.25,132,61,193.00
10/17/2005,07:34,1095.25,1095.25,1095.00,1095.25,110,253,363.00
10/17/2005,07:35,1095.25,1095.25,1095.00,1095.00,366,53,419.00
10/17/2005,07:36,1095.25,1095.50,1095.25,1095.50,116,53,169.00
10/17/2005,07:37,1095.25,1095.75,1095.25,1095.50,82,24,106.00
10/17/2005,07:38,1095.50,1095.75,1095.50,1095.75,10,9,19.00
10/17/2005,07:39,1095.75,1095.75,1095.00,1095.00,93,229,322.00
10/17/2005,07:40,1095.25,1095.50,1095.00,1095.25,80,88,168.00
10/17/2005,07:41,1095.25,1095.25,1095.00,1095.25,67,2,69.00
10/17/2005,07:42,1095.50,1095.50,1095.50,1095.50,180,0,180.00
10/17/2005,07:43,1095.50,1096.25,1095.50,1096.00,465,2,467.00
10/17/2005,07:44,1096.00,1096.25,1096.00,1096.00,80,47,127.00
10/17/2005,07:45,1096.00,1096.25,1095.75,1096.00,95,86,181.00
10/17/2005,07:46,1096.00,1096.50,1096.00,1096.25,311,372,683.00
10/17/2005,07:47,1096.25,1096.50,1096.00,1096.25,37,154,191.00
10/17/2005,07:48,1096.25,1096.75,1096.25,1096.75,396,177,573.00
10/17/2005,07:49,1096.75,1096.75,1096.00,1096.50,576,472,1048.00
10/17/2005,07:50,1096.25,1096.75,1096.25,1096.75,74,39,113.00
10/17/2005,07:51,1096.50,1096.75,1096.50,1096.50,10,106,116.00
10/17/2005,07:52,1096.50,1096.50,1096.25,1096.25,1,9,10.00
10/17/2005,07:53,1096.50,1097.00,1096.50,1096.75,399,100,499.00
10/17/2005,07:54,1096.75,1097.00,1096.50,1096.75,161,85,246.00
10/17/2005,07:55,1096.75,1097.00,1096.50,1096.75,82,8,90.00
10/17/2005,07:56,1096.75,1096.75,1096.50,1096.50,12,10,22.00
10/17/2005,07:57,1096.50,1096.50,1096.00,1096.50,235,821,1056.00
10/17/2005,07:58,1096.75,1096.75,1096.50,1096.75,14,23,37.00
10/17/2005,07:59,1096.50,1097.00,1096.50,1096.75,319,132,451.00
10/17/2005,08:00,1096.75,1097.25,1096.75,1097.25,821,58,879.00
10/17/2005,08:01,1097.25,1097.25,1096.75,1097.00,7,511,518.00
10/17/2005,08:02,1097.00,1097.25,1096.75,1097.00,320,7,327.00
10/17/2005,08:03,1097.00,1097.25,1096.75,1097.00,759,278,1037.00
10/17/2005,08:04,1097.00,1097.25,1097.00,1097.00,141,70,211.00
10/17/2005,08:05,1097.25,1097.50,1097.00,1097.50,428,17,445.00
10/17/2005,08:06,1097.50,1098.00,1097.50,1097.75,2107,421,2528.00
10/17/2005,08:07,1097.75,1097.75,1097.50,1097.50,158,81,239.00
10/17/2005,08:08,1097.75,1097.75,1097.00,1097.25,136,621,757.00
10/17/2005,08:09,1097.25,1097.25,1097.00,1097.00,64,26,90.00
10/17/2005,08:10,1097.00,1097.00,1097.00,1097.00,0,449,449.00
10/17/2005,08:11,1097.00,1097.25,1096.75,1097.25,50,57,107.00
10/17/2005,08:12,1097.00,1097.50,1097.00,1097.00,146,129,275.00
10/17/2005,08:13,1097.25,1097.25,1097.00,1097.25,37,11,48.00
10/17/2005,08:14,1097.25,1097.25,1097.00,1097.25,29,17,46.00
10/17/2005,08:15,1097.00,1097.25,1097.00,1097.00,1,127,128.00
10/17/2005,08:16,1097.00,1097.50,1097.00,1097.25,169,50,219.00
10/17/2005,08:17,1097.25,1097.75,1097.25,1097.75,292,0,292.00
10/17/2005,08:18,1097.75,1098.00,1097.50,1097.75,209,203,412.00
10/17/2005,08:19,1097.75,1097.75,1097.25,1097.25,1,338,339.00
10/17/2005,08:20,1097.50,1097.75,1097.50,1097.50,197,10,207.00
10/17/2005,08:21,1097.50,1097.75,1097.00,1097.25,80,576,656.00
10/17/2005,08:22,1097.00,1097.25,1097.00,1097.25,191,112,303.00
10/17/2005,08:23,1097.25,1097.75,1097.00,1097.75,357,169,526.00
10/17/2005,08:24,1097.50,1097.75,1097.25,1097.50,139,78,217.00
10/17/2005,08:25,1097.50,1097.50,1097.50,1097.50,187,0,187.00
10/17/2005,08:26,1097.50,1097.75,1097.25,1097.50,259,139,398.00
10/17/2005,08:27,1097.50,1098.25,1097.50,1098.25,1071,27,1098.00
10/17/2005,08:28,1098.25,1098.50,1097.75,1098.00,1520,417,1937.00
10/17/2005,08:29,1098.00,1098.25,1098.00,1098.00,69,180,249.00
10/17/2005,08:30,1098.00,1098.00,1097.50,1097.75,306,728,1034.00
10/17/2005,08:31,1097.75,1098.25,1097.25,1098.00,2842,2489,5331.00
10/17/2005,08:32,1097.75,1098.50,1097.50,1098.25,2704,1112,3816.00
10/17/2005,08:33,1098.00,1098.75,1098.00,1098.50,2392,2369,4761.00
10/17/2005,08:34,1098.50,1098.75,1097.75,1098.00,2859,3294,6153.00
10/17/2005,08:35,1098.00,1098.25,1097.75,1098.00,1080,743,1823.00
10/17/2005,08:36,1098.00,1098.25,1097.50,1097.75,1332,1384,2716.00
10/17/2005,08:37,1097.75,1098.75,1097.50,1098.50,1974,1026,3000.00
10/17/2005,08:38,1098.50,1098.75,1098.25,1098.50,1059,1837,2896.00
10/17/2005,08:39,1098.50,1099.00,1098.50,1098.75,1490,1708,3198.00
10/17/2005,08:40,1098.50,1099.25,1098.50,1099.00,2700,267,2967.00
10/17/2005,08:41,1099.25,1099.75,1099.00,1099.50,4117,2497,6614.00
10/17/2005,08:42,1099.50,1100.25,1099.25,1099.50,4924,2557,7481.00
10/17/2005,08:43,1099.50,1100.00,1099.25,1099.25,1430,2628,4058.00
10/17/2005,08:44,1099.50,1099.50,1098.75,1099.00,960,3586,4546.00
10/17/2005,08:45,1099.25,1099.50,1099.00,1099.25,565,1136,1701.00
10/17/2005,08:46,1099.50,1099.75,1098.75,1098.75,1794,985,2779.00
10/17/2005,08:47,1099.00,1099.00,1098.75,1098.75,682,656,1338.00
10/17/2005,08:48,1098.75,1098.75,1098.25,1098.25,362,1957,2319.00
10/17/2005,08:49,1098.25,1098.75,1098.25,1098.75,666,1410,2076.00
10/17/2005,08:50,1098.50,1099.25,1098.50,1099.25,1007,501,1508.00
10/17/2005,08:51,1099.25,1099.50,1099.00,1099.25,2337,1146,3483.00
10/17/2005,08:52,1099.25,1099.25,1098.50,1099.25,1047,1008,2055.00
10/17/2005,08:53,1099.00,1099.25,1098.75,1099.00,1135,551,1686.00
10/17/2005,08:54,1099.25,1099.50,1099.00,1099.00,1881,508,2389.00
10/17/2005,08:55,1099.25,1099.25,1097.75,1098.25,707,3275,3982.00
10/17/2005,08:56,1098.25,1098.50,1097.75,1098.50,1124,940,2064.00
10/17/2005,08:57,1098.25,1098.75,1098.25,1098.75,958,231,1189.00
10/17/2005,08:58,1098.75,1098.75,1098.25,1098.50,195,1075,1270.00
10/17/2005,08:59,1098.25,1099.00,1098.00,1099.00,1107,598,1705.00
10/17/2005,09:00,1099.00,1099.00,1098.50,1098.75,432,1176,1608.00
10/17/2005,09:01,1099.00,1100.25,1098.50,1100.00,3991,1420,5411.00
10/17/2005,09:02,1100.00,1101.00,1099.75,1100.75,7560,3663,11223.00
10/17/2005,09:03,1100.75,1101.25,1100.00,1100.50,3627,3868,7495.00
10/17/2005,09:04,1100.50,1101.50,1100.25,1101.50,3861,2493,6354.00
10/17/2005,09:05,1101.25,1102.75,1101.25,1102.50,9279,2952,12231.00
10/17/2005,09:06,1102.50,1102.75,1101.50,1101.75,2081,4023,6104.00
10/17/2005,09:07,1101.50,1101.75,1101.25,1101.50,1455,1902,3357.00
10/17/2005,09:08,1101.50,1101.75,1100.75,1100.75,1029,2048,3077.00
10/17/2005,09:09,1100.75,1101.25,1100.75,1101.00,917,985,1902.00
10/17/2005,09:10,1101.25,1101.50,1100.75,1101.00,1075,1412,2487.00
10/17/2005,09:11,1101.00,1101.00,1100.25,1100.50,1645,2261,3906.00
10/17/2005,09:12,1100.50,1100.75,1100.25,1100.50,310,590,900.00
10/17/2005,09:13,1100.50,1100.75,1100.00,1100.50,867,1879,2746.00
10/17/2005,09:14,1100.50,1100.50,1100.00,1100.50,494,958,1452.00
10/17/2005,09:15,1100.50,1100.75,1100.25,1100.25,275,465,740.00
10/17/2005,09:16,1100.25,1100.50,1099.75,1100.25,1218,2443,3661.00
10/17/2005,09:17,1100.25,1101.25,1100.25,1100.50,2591,2186,4777.00
10/17/2005,09:18,1100.50,1101.00,1100.25,1100.75,607,569,1176.00
10/17/2005,09:19,1100.50,1100.75,1100.25,1100.50,324,528,852.00
10/17/2005,09:20,1100.50,1100.50,1100.00,1100.00,281,766,1047.00
10/17/2005,09:21,1100.00,1100.75,1100.00,1100.50,659,1386,2045.00
10/17/2005,09:22,1100.50,1101.50,1100.25,1101.25,1879,368,2247.00
10/17/2005,09:23,1101.50,1101.50,1101.00,1101.00,128,824,952.00
10/17/2005,09:24,1101.00,1101.50,1100.25,1100.25,747,1819,2566.00
10/17/2005,09:25,1100.25,1100.75,1100.00,1100.50,364,657,1021.00
10/17/2005,09:26,1100.50,1101.00,1100.25,1100.50,365,785,1150.00
10/17/2005,09:27,1100.50,1100.75,1099.75,1100.00,1290,706,1996.00
10/17/2005,09:28,1100.00,1100.50,1099.75,1100.50,788,363,1151.00
10/17/2005,09:29,1100.50,1101.00,1100.25,1100.75,713,727,1440.00
10/17/2005,09:30,1100.75,1101.00,1100.75,1100.75,537,234,771.00
10/17/2005,09:31,1101.00,1101.00,1100.50,1101.00,543,416,959.00
10/17/2005,09:32,1100.75,1101.50,1100.50,1101.25,1941,1188,3129.00
10/17/2005,09:33,1101.25,1101.25,1100.75,1100.75,488,416,904.00
10/17/2005,09:34,1100.75,1101.25,1100.50,1101.00,1345,617,1962.00
10/17/2005,09:35,1100.75,1101.00,1100.25,1100.50,384,1457,1841.00
10/17/2005,09:36,1100.50,1101.00,1100.25,1100.75,1195,353,1548.00
10/17/2005,09:37,1100.75,1100.75,1100.25,1100.50,702,535,1237.00
10/17/2005,09:38,1100.75,1100.75,1100.25,1100.75,430,135,565.00
10/17/2005,09:39,1100.75,1101.25,1100.25,1101.00,1947,1181,3128.00
10/17/2005,09:40,1101.00,1101.50,1100.50,1100.50,706,1368,2074.00
10/17/2005,09:41,1100.75,1101.00,1100.25,1100.50,1601,1149,2750.00
10/17/2005,09:42,1100.50,1100.50,1099.50,1099.75,1208,2758,3966.00
10/17/2005,09:43,1099.75,1100.00,1099.50,1100.00,2274,387,2661.00
10/17/2005,09:44,1100.00,1100.25,1099.75,1100.25,712,208,920.00
10/17/2005,09:45,1100.00,1100.50,1100.00,1100.25,803,897,1700.00
10/17/2005,09:46,1100.25,1100.50,1099.75,1100.25,1510,857,2367.00
10/17/2005,09:47,1100.25,1100.50,1099.75,1100.00,283,832,1115.00
10/17/2005,09:48,1100.00,1100.25,1099.75,1099.75,993,461,1454.00
10/17/2005,09:49,1100.00,1100.25,1099.75,1100.25,658,1054,1712.00
10/17/2005,09:50,1100.00,1100.50,1100.00,1100.25,591,314,905.00
10/17/2005,09:51,1100.25,1100.50,1100.00,1100.00,190,640,830.00
10/17/2005,09:52,1100.00,1100.00,1099.25,1099.25,2490,2540,5030.00
10/17/2005,09:53,1099.25,1099.50,1099.00,1099.00,553,2026,2579.00
10/17/2005,09:54,1099.25,1099.25,1098.25,1098.50,1771,3676,5447.00
10/17/2005,09:55,1098.50,1098.75,1098.00,1098.50,1421,1512,2933.00
10/17/2005,09:56,1098.75,1099.00,1098.50,1098.50,766,435,1201.00
10/17/2005,09:57,1098.75,1099.25,1098.50,1099.00,810,465,1275.00
10/17/2005,09:58,1099.00,1099.25,1098.50,1099.00,563,899,1462.00
10/17/2005,09:59,1099.00,1099.25,1099.00,1099.25,974,498,1472.00
10/17/2005,10:00,1099.25,1099.50,1099.00,1099.25,792,475,1267.00
10/17/2005,10:01,1099.50,1099.50,1098.75,1099.00,72,957,1029.00
10/17/2005,10:02,1099.00,1099.25,1098.75,1099.25,715,410,1125.00
10/17/2005,10:03,1099.00,1099.25,1098.75,1099.00,397,532,929.00
10/17/2005,10:04,1099.00,1099.50,1099.00,1099.25,420,276,696.00
10/17/2005,10:05,1099.25,1099.75,1099.25,1099.50,1872,461,2333.00
10/17/2005,10:06,1099.75,1099.75,1099.25,1099.50,260,430,690.00
10/17/2005,10:07,1099.75,1100.25,1099.50,1100.00,1695,371,2066.00
10/17/2005,10:08,1100.00,1100.00,1099.25,1099.25,341,722,1063.00
10/17/2005,10:09,1099.50,1099.50,1099.00,1099.25,766,1587,2353.00
10/17/2005,10:10,1099.25,1100.00,1099.00,1099.50,846,438,1284.00
10/17/2005,10:11,1099.75,1100.00,1099.50,1100.00,444,1308,1752.00
10/17/2005,10:12,1100.00,1100.75,1099.75,1100.25,3750,1006,4756.00
10/17/2005,10:13,1100.50,1100.50,1100.00,1100.25,993,612,1605.00
10/17/2005,10:14,1100.00,1100.25,1099.75,1100.25,773,255,1028.00
10/17/2005,10:15,1100.00,1100.25,1100.00,1100.25,32,452,484.00
10/17/2005,10:16,1100.25,1100.50,1100.00,1100.50,1302,86,1388.00
10/17/2005,10:17,1100.50,1101.00,1100.25,1100.75,1043,688,1731.00
10/17/2005,10:18,1100.75,1101.00,1100.50,1100.75,721,748,1469.00
10/17/2005,10:19,1100.75,1100.75,1100.00,1100.00,80,785,865.00
10/17/2005,10:20,1100.00,1100.50,1099.75,1100.50,584,548,1132.00
10/17/2005,10:21,1100.50,1100.50,1099.75,1100.25,217,624,841.00
10/17/2005,10:22,1100.00,1100.25,1099.50,1099.75,689,1036,1725.00
10/17/2005,10:23,1099.75,1100.00,1099.25,1099.50,89,1610,1699.00
10/17/2005,10:24,1099.50,1099.75,1099.25,1099.50,628,426,1054.00
10/17/2005,10:25,1099.50,1099.75,1099.00,1099.00,194,1648,1842.00
10/17/2005,10:26,1099.00,1099.75,1099.00,1099.50,540,544,1084.00
10/17/2005,10:27,1099.25,1099.50,1099.00,1099.25,526,249,775.00
10/17/2005,10:28,1099.25,1099.50,1098.75,1099.25,93,841,934.00
10/17/2005,10:29,1099.25,1099.50,1099.00,1099.25,1178,181,1359.00
10/17/2005,10:30,1099.50,1099.75,1099.00,1099.50,843,1050,1893.00
10/17/2005,10:31,1099.25,1099.25,1098.75,1099.25,829,2212,3041.00
10/17/2005,10:32,1099.25,1099.50,1098.75,1099.00,809,1071,1880.00
10/17/2005,10:33,1099.25,1099.25,1098.75,1098.75,165,834,999.00
10/17/2005,10:34,1098.75,1099.50,1098.75,1099.50,650,80,730.00
10/17/2005,10:35,1099.50,1099.75,1099.25,1099.50,663,945,1608.00
10/17/2005,10:36,1099.50,1099.75,1099.25,1099.50,667,376,1043.00
10/17/2005,10:37,1099.50,1099.75,1099.25,1099.25,81,219,300.00
10/17/2005,10:38,1099.50,1099.50,1099.25,1099.25,333,104,437.00
10/17/2005,10:39,1099.50,1099.50,1099.25,1099.25,58,243,301.00
10/17/2005,10:40,1099.50,1099.50,1099.00,1099.25,23,299,322.00
10/17/2005,10:41,1099.25,1099.75,1099.00,1099.75,441,469,910.00
10/17/2005,10:42,1099.50,1100.00,1099.50,1099.75,1559,610,2169.00
10/17/2005,10:43,1099.75,1100.00,1099.25,1099.25,389,1116,1505.00
10/17/2005,10:44,1099.25,1099.50,1099.25,1099.50,25,18,43.00
10/17/2005,10:45,1099.25,1099.50,1099.00,1099.25,112,569,681.00
10/17/2005,10:46,1099.25,1099.50,1099.00,1099.50,224,323,547.00
10/17/2005,10:47,1099.25,1099.75,1099.00,1099.50,635,385,1020.00
10/17/2005,10:48,1099.50,1099.75,1099.50,1099.50,28,107,135.00
10/17/2005,10:49,1099.75,1099.75,1099.50,1099.75,187,67,254.00
10/17/2005,10:50,1099.75,1100.25,1099.75,1100.00,962,995,1957.00
10/17/2005,10:51,1100.25,1100.25,1100.00,1100.25,24,481,505.00
10/17/2005,10:52,1100.50,1100.75,1100.00,1100.25,338,799,1137.00
10/17/2005,10:53,1100.00,1100.50,1100.00,1100.25,130,233,363.00
10/17/2005,10:54,1100.25,1100.50,1100.00,1100.00,31,294,325.00
10/17/2005,10:55,1100.00,1100.25,1099.75,1099.75,524,1006,1530.00
10/17/2005,10:56,1100.00,1100.25,1099.75,1100.00,344,150,494.00
10/17/2005,10:57,1100.25,1100.50,1100.25,1100.25,369,65,434.00
10/17/2005,10:58,1100.50,1100.75,1100.25,1100.25,301,224,525.00
10/17/2005,10:59,1100.50,1100.75,1100.25,1100.50,443,464,907.00
10/17/2005,11:00,1100.50,1101.00,1100.50,1100.50,675,345,1020.00
10/17/2005,11:01,1100.75,1100.75,1100.50,1100.75,59,340,399.00
10/17/2005,11:02,1100.50,1100.75,1100.25,1100.50,52,237,289.00
10/17/2005,11:03,1100.25,1100.50,1100.00,1100.25,303,949,1252.00
10/17/2005,11:04,1100.00,1100.25,1099.75,1100.25,164,867,1031.00
10/17/2005,11:05,1100.25,1100.50,1100.00,1100.25,309,502,811.00
10/17/2005,11:06,1100.25,1100.25,1099.75,1099.75,29,318,347.00
10/17/2005,11:07,1100.00,1100.00,1099.25,1099.75,411,1487,1898.00
10/17/2005,11:08,1099.50,1099.75,1099.25,1099.50,618,338,956.00
10/17/2005,11:09,1099.50,1099.75,1098.75,1099.00,893,2092,2985.00
10/17/2005,11:10,1099.25,1099.50,1099.00,1099.25,374,254,628.00
10/17/2005,11:11,1099.50,1099.50,1099.25,1099.25,24,209,233.00
10/17/2005,11:12,1099.00,1099.25,1098.75,1099.00,372,521,893.00
10/17/2005,11:13,1099.25,1099.50,1099.00,1099.25,317,15,332.00
10/17/2005,11:14,1099.50,1099.50,1099.00,1099.25,117,140,257.00
10/17/2005,11:15,1099.25,1099.50,1098.75,1099.00,409,639,1048.00
10/17/2005,11:16,1099.00,1099.25,1098.75,1099.00,795,758,1553.00
10/17/2005,11:17,1099.00,1099.00,1098.25,1098.75,951,2408,3359.00
10/17/2005,11:18,1098.75,1099.00,1097.75,1098.75,2627,3465,6092.00
10/17/2005,11:19,1098.75,1099.25,1098.50,1099.25,1411,496,1907.00
10/17/2005,11:20,1099.25,1099.50,1098.75,1099.00,515,502,1017.00
10/17/2005,11:21,1098.75,1099.25,1098.50,1098.75,708,987,1695.00
10/17/2005,11:22,1098.75,1099.00,1098.50,1098.75,317,1100,1417.00
10/17/2005,11:23,1098.75,1099.00,1098.50,1098.50,137,332,469.00
10/17/2005,11:24,1098.50,1098.75,1098.25,1098.75,685,819,1504.00
10/17/2005,11:25,1098.75,1099.00,1098.75,1098.75,47,548,595.00
10/17/2005,11:26,1099.00,1099.00,1098.75,1098.75,420,62,482.00
10/17/2005,11:27,1099.00,1099.00,1098.50,1098.50,23,461,484.00
10/17/2005,11:28,1098.50,1098.75,1098.25,1098.50,377,596,973.00
10/17/2005,11:29,1098.50,1099.25,1098.50,1099.25,783,264,1047.00
10/17/2005,11:30,1099.25,1099.50,1099.00,1099.25,188,302,490.00
10/17/2005,11:31,1099.25,1099.25,1098.75,1099.00,199,856,1055.00
10/17/2005,11:32,1099.00,1099.25,1098.75,1099.00,55,312,367.00
10/17/2005,11:33,1099.25,1099.25,1098.50,1098.75,261,901,1162.00
10/17/2005,11:34,1098.75,1098.75,1098.25,1098.25,122,853,975.00
10/17/2005,11:35,1098.25,1098.50,1098.25,1098.50,33,107,140.00
10/17/2005,11:36,1098.25,1098.75,1098.00,1098.50,1171,1537,2708.00
10/17/2005,11:37,1098.50,1098.75,1098.25,1098.25,154,272,426.00
10/17/2005,11:38,1098.50,1098.50,1098.25,1098.25,200,185,385.00
10/17/2005,11:39,1098.25,1098.50,1098.00,1098.25,241,1164,1405.00
10/17/2005,11:40,1098.25,1098.25,1097.50,1097.50,122,2882,3004.00
10/17/2005,11:41,1097.50,1098.00,1097.50,1097.75,642,634,1276.00
10/17/2005,11:42,1097.75,1097.75,1097.50,1097.75,448,101,549.00
10/17/2005,11:43,1097.75,1097.75,1096.25,1096.50,3149,6601,9750.00
10/17/2005,11:44,1096.50,1096.50,1095.50,1096.00,1684,4206,5890.00
10/17/2005,11:45,1096.00,1096.25,1095.25,1095.50,1272,3897,5169.00
10/17/2005,11:46,1095.50,1095.75,1094.75,1095.50,1910,2409,4319.00
10/17/2005,11:47,1095.50,1095.75,1095.00,1095.50,1122,1302,2424.00
10/17/2005,11:48,1095.50,1095.50,1095.00,1095.25,1491,1108,2599.00
10/17/2005,11:49,1095.25,1095.50,1095.00,1095.25,383,336,719.00
10/17/2005,11:50,1095.25,1096.00,1095.25,1095.75,1079,253,1332.00
10/17/2005,11:51,1095.75,1096.25,1095.25,1095.50,732,1605,2337.00
10/17/2005,11:52,1095.25,1095.75,1095.00,1095.50,2253,2024,4277.00
10/17/2005,11:53,1095.50,1095.50,1095.00,1095.25,1430,610,2040.00
10/17/2005,11:54,1095.00,1095.25,1095.00,1095.25,70,276,346.00
10/17/2005,11:55,1095.25,1096.00,1095.00,1095.75,2767,1064,3831.00
10/17/2005,11:56,1096.00,1096.25,1095.75,1096.00,344,266,610.00
10/17/2005,11:57,1096.00,1096.00,1095.50,1095.75,280,540,820.00
10/17/2005,11:58,1096.00,1096.25,1095.75,1096.00,508,153,661.00
10/17/2005,11:59,1096.00,1096.25,1095.75,1096.00,165,448,613.00
10/17/2005,12:00,1096.00,1096.25,1096.00,1096.00,375,37,412.00
10/17/2005,12:01,1096.00,1096.25,1096.00,1096.00,127,336,463.00
10/17/2005,12:02,1096.00,1096.25,1095.00,1095.25,1600,2442,4042.00
10/17/2005,12:03,1095.25,1095.50,1094.75,1095.25,785,1575,2360.00
10/17/2005,12:04,1095.25,1096.00,1095.00,1095.75,1902,1299,3201.00
10/17/2005,12:05,1095.50,1096.00,1095.50,1095.75,387,263,650.00
10/17/2005,12:06,1096.00,1096.00,1095.50,1095.75,65,268,333.00
10/17/2005,12:07,1095.50,1096.25,1095.50,1096.25,602,26,628.00
10/17/2005,12:08,1096.00,1096.25,1095.75,1096.00,176,492,668.00
10/17/2005,12:09,1095.75,1096.25,1095.75,1096.00,122,86,208.00
10/17/2005,12:10,1096.00,1096.25,1095.75,1096.00,447,327,774.00
10/17/2005,12:11,1095.75,1096.00,1095.50,1095.75,219,797,1016.00
10/17/2005,12:12,1096.00,1096.00,1095.75,1095.75,25,24,49.00
10/17/2005,12:13,1096.00,1096.25,1095.75,1096.25,319,27,346.00
10/17/2005,12:14,1096.00,1096.50,1096.00,1096.25,1150,621,1771.00
10/17/2005,12:15,1096.50,1096.50,1096.25,1096.50,289,199,488.00
10/17/2005,12:16,1096.50,1096.50,1095.75,1095.75,163,1028,1191.00
10/17/2005,12:17,1096.00,1096.75,1095.75,1096.25,1091,322,1413.00
10/17/2005,12:18,1096.25,1096.25,1096.00,1096.00,295,97,392.00
10/17/2005,12:19,1096.25,1096.25,1096.00,1096.25,131,496,627.00
10/17/2005,12:20,1096.25,1096.50,1096.00,1096.00,153,49,202.00
10/17/2005,12:21,1096.25,1096.50,1096.00,1096.00,99,162,261.00
10/17/2005,12:22,1096.00,1096.50,1096.00,1096.50,419,43,462.00
10/17/2005,12:23,1096.50,1096.50,1096.25,1096.50,60,25,85.00
10/17/2005,12:24,1096.50,1096.50,1096.25,1096.25,346,121,467.00
10/17/2005,12:25,1096.50,1097.25,1096.25,1097.00,2528,120,2648.00
10/17/2005,12:26,1097.25,1097.50,1097.00,1097.25,864,594,1458.00
10/17/2005,12:27,1097.25,1097.25,1097.00,1097.00,33,100,133.00
10/17/2005,12:28,1097.25,1097.25,1096.50,1096.75,385,883,1268.00
10/17/2005,12:29,1096.75,1097.50,1096.75,1097.25,759,709,1468.00
10/17/2005,12:30,1097.25,1097.50,1097.00,1097.00,92,324,416.00
10/17/2005,12:31,1097.25,1097.50,1097.00,1097.25,623,844,1467.00
10/17/2005,12:32,1097.25,1097.25,1096.75,1097.00,111,455,566.00
10/17/2005,12:33,1096.75,1097.00,1096.50,1096.50,67,519,586.00
10/17/2005,12:34,1096.75,1097.00,1096.50,1097.00,226,60,286.00
10/17/2005,12:35,1097.00,1097.00,1096.50,1096.75,30,324,354.00
10/17/2005,12:36,1096.50,1097.00,1096.50,1097.00,403,101,504.00
10/17/2005,12:37,1096.75,1096.75,1096.25,1096.50,214,804,1018.00
10/17/2005,12:38,1096.50,1097.00,1096.50,1096.75,481,124,605.00
10/17/2005,12:39,1096.50,1096.75,1096.25,1096.50,544,243,787.00
10/17/2005,12:40,1096.75,1096.75,1096.25,1096.50,151,246,397.00
10/17/2005,12:41,1096.50,1096.75,1096.50,1096.75,25,269,294.00
10/17/2005,12:42,1096.50,1096.75,1096.25,1096.50,11,136,147.00
10/17/2005,12:43,1096.50,1097.00,1096.50,1096.75,312,310,622.00
10/17/2005,12:44,1096.75,1096.75,1096.50,1096.50,6,540,546.00
10/17/2005,12:45,1096.50,1096.75,1096.25,1096.50,121,80,201.00
10/17/2005,12:46,1096.75,1097.50,1096.75,1097.25,1108,116,1224.00
10/17/2005,12:47,1097.25,1098.00,1097.25,1098.00,1414,313,1727.00
10/17/2005,12:48,1097.75,1098.00,1097.25,1097.50,610,613,1223.00
10/17/2005,12:49,1097.50,1098.00,1097.50,1097.50,327,116,443.00
10/17/2005,12:50,1097.75,1098.75,1097.50,1098.50,2839,675,3514.00
10/17/2005,12:51,1098.50,1099.00,1098.25,1098.50,1405,683,2088.00
10/17/2005,12:52,1098.50,1098.50,1098.25,1098.25,37,264,301.00
10/17/2005,12:53,1098.50,1098.50,1097.75,1098.00,8,1156,1164.00
10/17/2005,12:54,1097.75,1098.25,1097.75,1098.00,566,578,1144.00
10/17/2005,12:55,1098.00,1098.25,1097.75,1098.00,119,358,477.00
10/17/2005,12:56,1098.00,1098.25,1097.75,1098.00,94,103,197.00
10/17/2005,12:57,1098.25,1098.25,1098.00,1098.00,5,7,12.00
10/17/2005,12:58,1098.00,1098.25,1097.75,1098.25,89,360,449.00
10/17/2005,12:59,1098.25,1098.25,1097.75,1097.75,273,182,455.00
10/17/2005,13:00,1098.00,1098.25,1097.75,1098.00,420,62,482.00
10/17/2005,13:01,1098.00,1098.25,1097.25,1097.25,347,1900,2247.00
10/17/2005,13:02,1097.25,1097.50,1096.75,1097.25,558,1293,1851.00
10/17/2005,13:03,1097.25,1097.50,1097.00,1097.25,264,388,652.00
10/17/2005,13:04,1097.00,1097.50,1097.00,1097.50,210,8,218.00
10/17/2005,13:05,1097.50,1097.50,1097.25,1097.25,311,185,496.00
10/17/2005,13:06,1097.50,1097.50,1097.25,1097.50,140,50,190.00
10/17/2005,13:07,1097.50,1097.50,1097.25,1097.50,41,741,782.00
10/17/2005,13:08,1097.25,1097.50,1097.25,1097.50,9,73,82.00
10/17/2005,13:09,1097.25,1097.50,1097.25,1097.25,49,173,222.00
10/17/2005,13:10,1097.25,1097.25,1096.25,1096.75,611,3059,3670.00
10/17/2005,13:11,1096.75,1097.00,1096.50,1096.75,604,123,727.00
10/17/2005,13:12,1096.75,1097.25,1096.75,1097.00,353,255,608.00
10/17/2005,13:13,1097.00,1097.50,1097.00,1097.25,214,218,432.00
10/17/2005,13:14,1097.25,1097.25,1097.00,1097.25,23,11,34.00
10/17/2005,13:15,1097.00,1097.50,1097.00,1097.50,305,22,327.00
10/17/2005,13:16,1097.25,1097.50,1097.25,1097.25,205,356,561.00
10/17/2005,13:17,1097.25,1097.25,1096.50,1096.75,187,793,980.00
10/17/2005,13:18,1096.75,1097.25,1096.50,1097.00,380,228,608.00
10/17/2005,13:19,1096.75,1097.25,1096.75,1096.75,217,351,568.00
10/17/2005,13:20,1096.75,1097.00,1096.50,1096.75,160,364,524.00
10/17/2005,13:21,1096.75,1097.00,1096.50,1096.75,376,459,835.00
10/17/2005,13:22,1096.75,1096.75,1096.50,1096.50,239,261,500.00
10/17/2005,13:23,1096.75,1097.00,1096.50,1097.00,1055,499,1554.00
10/17/2005,13:24,1097.00,1097.00,1096.25,1096.50,379,856,1235.00
10/17/2005,13:25,1096.25,1096.50,1095.75,1096.00,1172,3169,4341.00
10/17/2005,13:26,1096.00,1096.25,1095.75,1096.00,473,1147,1620.00
10/17/2005,13:27,1096.00,1096.25,1095.75,1096.25,382,219,601.00
10/17/2005,13:28,1096.25,1096.25,1095.75,1095.75,23,536,559.00
10/17/2005,13:29,1096.00,1096.50,1095.75,1096.25,750,125,875.00
10/17/2005,13:30,1096.25,1096.50,1096.00,1096.25,663,60,723.00
10/17/2005,13:31,1096.25,1096.50,1096.00,1096.00,127,195,322.00
10/17/2005,13:32,1096.25,1096.50,1096.00,1096.00,505,326,831.00
10/17/2005,13:33,1096.25,1096.50,1096.25,1096.25,539,298,837.00
10/17/2005,13:34,1096.25,1096.50,1095.75,1096.00,59,831,890.00
10/17/2005,13:35,1095.75,1096.50,1095.75,1096.50,1377,301,1678.00
10/17/2005,13:36,1096.50,1096.75,1096.25,1096.50,812,530,1342.00
10/17/2005,13:37,1096.75,1097.00,1096.75,1096.75,1042,192,1234.00
10/17/2005,13:38,1097.00,1097.00,1096.75,1097.00,317,849,1166.00
10/17/2005,13:39,1097.00,1097.50,1096.75,1097.25,1004,407,1411.00
10/17/2005,13:40,1097.25,1097.50,1097.00,1097.25,323,258,581.00
10/17/2005,13:41,1097.25,1098.25,1097.25,1098.00,1589,1081,2670.00
10/17/2005,13:42,1098.00,1098.25,1097.50,1098.00,1577,875,2452.00
10/17/2005,13:43,1098.00,1098.00,1097.25,1097.50,190,988,1178.00
10/17/2005,13:44,1097.50,1097.75,1097.25,1097.25,100,482,582.00
10/17/2005,13:45,1097.25,1097.75,1097.25,1097.50,489,585,1074.00
10/17/2005,13:46,1097.75,1098.00,1097.50,1097.75,698,263,961.00
10/17/2005,13:47,1097.75,1098.00,1097.25,1097.50,64,456,520.00
10/17/2005,13:48,1097.50,1098.00,1097.50,1097.50,514,131,645.00
10/17/2005,13:49,1097.75,1097.75,1096.50,1096.75,224,1956,2180.00
10/17/2005,13:50,1096.75,1097.00,1096.25,1096.50,336,977,1313.00
10/17/2005,13:51,1096.50,1096.75,1096.50,1096.75,30,397,427.00
10/17/2005,13:52,1096.75,1097.25,1096.75,1097.00,611,86,697.00
10/17/2005,13:53,1097.00,1097.25,1096.75,1097.25,717,22,739.00
10/17/2005,13:54,1097.00,1097.50,1096.75,1097.00,734,888,1622.00
10/17/2005,13:55,1097.00,1097.00,1096.75,1097.00,64,95,159.00
10/17/2005,13:56,1097.00,1097.00,1096.50,1096.75,136,942,1078.00
10/17/2005,13:57,1096.75,1096.75,1096.50,1096.50,116,1374,1490.00
10/17/2005,13:58,1096.75,1096.75,1096.25,1096.25,139,738,877.00
10/17/2005,13:59,1096.50,1097.00,1096.25,1096.75,360,120,480.00
10/17/2005,14:00,1096.75,1097.50,1096.50,1097.50,1102,174,1276.00
10/17/2005,14:01,1097.50,1097.50,1097.00,1097.00,130,246,376.00
10/17/2005,14:02,1097.25,1097.75,1097.00,1097.50,999,526,1525.00
10/17/2005,14:03,1097.50,1098.50,1097.50,1097.75,1808,1634,3442.00
10/17/2005,14:04,1098.00,1098.00,1097.75,1098.00,253,28,281.00
10/17/2005,14:05,1098.00,1098.00,1097.75,1098.00,300,59,359.00
10/17/2005,14:06,1097.75,1098.00,1097.50,1097.50,89,574,663.00
10/17/2005,14:07,1097.75,1098.25,1097.50,1098.00,391,179,570.00
10/17/2005,14:08,1098.00,1098.00,1096.75,1097.00,1079,2771,3850.00
10/17/2005,14:09,1097.00,1097.50,1097.00,1097.50,505,101,606.00
10/17/2005,14:10,1097.50,1097.75,1097.50,1097.50,415,190,605.00
10/17/2005,14:11,1097.50,1097.75,1097.50,1097.75,455,265,720.00
10/17/2005,14:12,1097.50,1098.00,1097.50,1097.75,139,70,209.00
10/17/2005,14:13,1097.75,1097.75,1097.50,1097.75,431,163,594.00
10/17/2005,14:14,1097.75,1098.00,1097.50,1097.75,155,98,253.00
10/17/2005,14:15,1097.75,1098.75,1097.75,1098.25,1794,464,2258.00
10/17/2005,14:16,1098.50,1099.50,1098.50,1099.25,3592,1768,5360.00
10/17/2005,14:17,1099.25,1099.25,1098.75,1099.00,760,792,1552.00
10/17/2005,14:18,1099.00,1099.25,1098.50,1098.50,253,421,674.00
10/17/2005,14:19,1098.50,1098.75,1098.50,1098.75,589,193,782.00
10/17/2005,14:20,1098.75,1099.00,1098.25,1098.50,253,536,789.00
10/17/2005,14:21,1098.50,1099.00,1098.50,1098.75,258,172,430.00
10/17/2005,14:22,1098.75,1098.75,1098.25,1098.50,97,349,446.00
10/17/2005,14:23,1098.50,1099.00,1098.50,1099.00,284,47,331.00
10/17/2005,14:24,1098.75,1098.75,1098.00,1098.25,510,2090,2600.00
10/17/2005,14:25,1098.25,1098.75,1098.25,1098.75,823,106,929.00
10/17/2005,14:26,1098.75,1099.00,1098.50,1098.50,340,84,424.00
10/17/2005,14:27,1098.50,1100.00,1098.50,1099.75,4120,487,4607.00
10/17/2005,14:28,1099.75,1100.00,1099.25,1099.75,2069,835,2904.00
10/17/2005,14:29,1099.75,1100.00,1099.50,1099.75,1302,373,1675.00
10/17/2005,14:30,1099.75,1099.75,1099.25,1099.50,567,401,968.00
10/17/2005,14:31,1099.75,1100.50,1099.50,1100.25,2920,547,3467.00
10/17/2005,14:32,1100.00,1100.50,1100.00,1100.25,916,356,1272.00
10/17/2005,14:33,1100.25,1100.25,1099.75,1099.75,127,672,799.00
10/17/2005,14:34,1099.75,1100.00,1099.75,1099.75,19,207,226.00
10/17/2005,14:35,1099.75,1100.00,1099.50,1099.75,354,980,1334.00
10/17/2005,14:36,1099.75,1100.00,1099.50,1099.75,139,231,370.00
10/17/2005,14:37,1099.75,1101.00,1099.75,1100.75,2666,720,3386.00
10/17/2005,14:38,1100.50,1100.75,1099.75,1100.00,830,1358,2188.00
10/17/2005,14:39,1100.00,1100.25,1099.50,1099.75,257,1654,1911.00
10/17/2005,14:40,1099.75,1100.25,1099.50,1099.75,325,372,697.00
10/17/2005,14:41,1099.75,1100.50,1099.75,1100.00,1198,546,1744.00
10/17/2005,14:42,1100.25,1100.75,1100.00,1100.75,866,168,1034.00
10/17/2005,14:43,1100.50,1100.75,1100.25,1100.25,164,492,656.00
10/17/2005,14:44,1100.50,1101.25,1100.50,1101.00,3182,1157,4339.00
10/17/2005,14:45,1101.00,1101.75,1100.75,1101.50,2986,1494,4480.00
10/17/2005,14:46,1101.50,1101.75,1100.75,1101.00,845,1996,2841.00
10/17/2005,14:47,1100.75,1101.75,1100.75,1101.25,1992,1616,3608.00
10/17/2005,14:48,1101.50,1101.75,1101.25,1101.50,2640,681,3321.00
10/17/2005,14:49,1101.75,1101.75,1100.50,1100.75,1115,3402,4517.00
10/17/2005,14:50,1100.75,1101.00,1100.50,1100.75,493,1087,1580.00
10/17/2005,14:51,1100.75,1100.75,1100.25,1100.50,813,1269,2082.00
10/17/2005,14:52,1100.25,1100.75,1100.00,1100.25,447,1625,2072.00
10/17/2005,14:53,1100.50,1100.75,1100.00,1100.50,756,781,1537.00
10/17/2005,14:54,1100.50,1100.75,1100.25,1100.50,483,858,1341.00
10/17/2005,14:55,1100.50,1101.00,1100.25,1100.50,1254,1146,2400.00
10/17/2005,14:56,1100.25,1100.75,1100.25,1100.50,1121,525,1646.00
10/17/2005,14:57,1100.75,1100.75,1100.25,1100.50,903,762,1665.00
10/17/2005,14:58,1100.50,1100.75,1100.25,1100.50,283,1268,1551.00
10/17/2005,14:59,1100.50,1100.75,1100.25,1100.25,333,1024,1357.00
10/17/2005,15:00,1100.50,1101.00,1100.25,1100.75,3340,999,4339.00
10/17/2005,15:01,1100.75,1101.25,1100.50,1101.00,2558,1533,4091.00
10/17/2005,15:02,1101.25,1101.25,1100.75,1101.00,1211,2774,3985.00
10/17/2005,15:03,1101.00,1101.25,1101.00,1101.00,903,253,1156.00
10/17/2005,15:04,1101.25,1101.50,1101.00,1101.50,1636,282,1918.00
10/17/2005,15:05,1101.25,1101.50,1101.25,1101.25,206,1407,1613.00
10/17/2005,15:06,1101.50,1101.50,1101.25,1101.50,52,196,248.00
10/17/2005,15:07,1101.25,1101.75,1101.00,1101.25,2614,1736,4350.00
10/17/2005,15:08,1101.50,1101.75,1101.25,1101.75,939,99,1038.00
10/17/2005,15:09,1101.50,1101.75,1101.25,1101.25,213,1722,1935.00
10/17/2005,15:10,1101.25,1101.50,1101.00,1101.00,940,1187,2127.00
10/17/2005,15:11,1101.00,1101.50,1100.25,1100.50,1961,3147,5108.00
10/17/2005,15:12,1100.50,1100.75,1100.50,1100.75,1114,695,1809.00
10/17/2005,15:13,1100.75,1101.00,1100.50,1100.50,864,497,1361.00
10/17/2005,15:14,1100.50,1101.00,1100.50,1100.75,477,802,1279.00
10/17/2005,15:15,1101.00,1101.50,1100.75,1101.50,2344,1330,3674.00
10/17/2005,15:30,1101.25,1101.25,1101.25,1101.25,0,176,176.00
10/17/2005,15:31,1101.25,1101.50,1100.75,1101.00,39,334,373.00
10/17/2005,15:32,1101.00,1101.25,1101.00,1101.25,120,0,120.00
10/17/2005,15:33,1101.00,1101.25,1101.00,1101.25,7,5,12.00
10/17/2005,15:34,1101.00,1101.25,1101.00,1101.25,90,4,94.00
10/17/2005,15:35,1101.50,1101.75,1101.50,1101.50,553,5,558.00
10/17/2005,15:36,1101.50,1101.50,1101.50,1101.50,0,282,282.00
10/17/2005,15:37,1101.75,1101.75,1101.50,1101.50,5,58,63.00
10/17/2005,15:38,1101.50,1101.75,1101.50,1101.50,12,67,79.00
10/17/2005,15:39,1101.50,1101.50,1101.00,1101.00,0,263,263.00
10/17/2005,15:40,1101.25,1101.25,1100.75,1100.75,11,192,203.00
10/17/2005,15:41,1100.75,1100.75,1100.75,1100.75,0,7,7.00
10/17/2005,15:42,1101.00,1101.00,1101.00,1101.00,1,0,1.00
10/17/2005,15:43,1101.00,1101.00,1101.00,1101.00,100,0,100.00
10/17/2005,15:44,1101.25,1101.25,1101.00,1101.00,4,21,25.00
10/17/2005,15:45,1101.25,1101.25,1101.00,1101.00,101,2,103.00
10/17/2005,15:46,1101.25,1101.25,1101.25,1101.25,98,0,98.00
10/17/2005,15:47,1101.25,1101.25,1101.25,1101.25,100,0,100.00
10/17/2005,15:48,1101.25,1101.25,1101.25,1101.25,10,0,10.00
10/17/2005,15:49,1101.25,1101.25,1101.25,1101.25,5,0,5.00
10/17/2005,15:50,1101.25,1101.25,1101.25,1101.25,1,0,1.00
10/17/2005,15:51,1101.25,1101.25,1101.25,1101.25,2,0,2.00
10/17/2005,15:52,1101.00,1101.00,1101.00,1101.00,0,10,10.00
10/17/2005,15:55,1101.00,1101.25,1101.00,1101.25,2,10,12.00
10/17/2005,15:56,1101.00,1101.00,1101.00,1101.00,0,43,43.00
10/17/2005,15:57,1101.00,1101.00,1100.75,1100.75,0,2,2.00
10/17/2005,15:58,1101.00,1101.00,1101.00,1101.00,7,0,7.00
10/17/2005,15:59,1101.00,1101.00,1101.00,1101.00,2,0,2.00
10/17/2005,16:00,1101.00,1101.00,1100.50,1100.75,41,260,301.00
10/17/2005,17:01,1100.75,1100.75,1100.50,1100.75,109,5,114.00
10/17/2005,17:02,1100.75,1100.75,1100.75,1100.75,2,0,2.00
10/17/2005,17:03,1100.75,1100.75,1100.75,1100.75,7,0,7.00
10/17/2005,17:04,1100.75,1100.75,1100.75,1100.75,1,0,1.00
10/17/2005,17:06,1100.75,1100.75,1100.75,1100.75,5,0,5.00
10/17/2005,17:07,1101.00,1101.00,1101.00,1101.00,31,0,31.00
10/17/2005,17:08,1100.75,1100.75,1100.75,1100.75,0,6,6.00
10/17/2005,17:09,1100.75,1100.75,1100.75,1100.75,0,14,14.00
10/17/2005,17:10,1100.75,1101.00,1100.75,1101.00,1,10,11.00
10/17/2005,17:11,1100.75,1100.75,1100.75,1100.75,0,6,6.00
10/17/2005,17:13,1100.75,1100.75,1100.75,1100.75,0,1,1.00
10/17/2005,17:16,1100.75,1100.75,1100.75,1100.75,0,1,1.00
10/17/2005,17:17,1100.75,1100.75,1100.75,1100.75,0,7,7.00
10/17/2005,17:18,1100.75,1100.75,1100.75,1100.75,0,1,1.00
10/17/2005,17:20,1100.75,1100.75,1100.75,1100.75,0,10,10.00
10/17/2005,17:22,1101.00,1101.00,1101.00,1101.00,1,0,1.00
10/17/2005,17:23,1101.00,1101.00,1101.00,1101.00,102,0,102.00
10/17/2005,17:24,1101.00,1101.00,1101.00,1101.00,10,0,10.00
10/17/2005,17:25,1101.00,1101.25,1101.00,1101.25,77,0,77.00
10/17/2005,17:26,1101.25,1101.25,1101.25,1101.25,1,0,1.00
10/17/2005,17:28,1101.00,1101.00,1101.00,1101.00,0,1,1.00
10/17/2005,17:29,1101.00,1101.00,1101.00,1101.00,0,2,2.00
10/17/2005,17:30,1101.00,1101.00,1101.00,1101.00,0,2,2.00
10/17/2005,17:32,1101.00,1101.00,1101.00,1101.00,0,4,4.00
10/17/2005,17:34,1101.00,1101.00,1101.00,1101.00,0,1,1.00
10/17/2005,17:35,1101.00,1101.00,1101.00,1101.00,0,72,72.00
10/17/2005,17:38,1100.75,1100.75,1100.75,1100.75,0,2,2.00
10/17/2005,17:40,1101.00,1101.00,1101.00,1101.00,5,0,5.00
10/17/2005,17:42,1101.00,1101.00,1101.00,1101.00,2,0,2.00
10/17/2005,17:43,1101.00,1101.00,1100.75,1100.75,1,1,2.00
10/17/2005,17:44,1100.75,1100.75,1100.75,1100.75,0,3,3.00
10/17/2005,17:47,1101.00,1101.00,1100.75,1100.75,1,84,85.00
10/17/2005,17:48,1100.75,1100.75,1100.50,1100.75,1,6,7.00
10/17/2005,17:49,1100.75,1101.00,1100.75,1101.00,3,0,3.00
10/17/2005,17:52,1101.00,1101.00,1101.00,1101.00,2,0,2.00
10/17/2005,17:53,1100.75,1100.75,1100.75,1100.75,0,1,1.00
10/17/2005,17:54,1100.75,1100.75,1100.75,1100.75,0,15,15.00
10/17/2005,17:56,1100.75,1100.75,1100.75,1100.75,0,2,2.00
10/17/2005,17:57,1101.00,1101.00,1101.00,1101.00,2,0,2.00
10/17/2005,17:58,1100.75,1101.00,1100.75,1101.00,1,5,6.00
10/17/2005,17:59,1101.00,1101.00,1101.00,1101.00,1,0,1.00
10/17/2005,18:02,1101.00,1101.00,1101.00,1101.00,4,0,4.00
10/17/2005,18:06,1100.75,1100.75,1100.75,1100.75,0,10,10.00
10/17/2005,18:11,1100.75,1100.75,1100.75,1100.75,0,1,1.00
10/17/2005,18:12,1100.75,1100.75,1100.75,1100.75,0,1,1.00
10/17/2005,18:16,1100.75,1100.75,1100.75,1100.75,0,6,6.00
10/17/2005,18:17,1100.75,1100.75,1100.75,1100.75,0,48,48.00
10/17/2005,18:19,1100.75,1100.75,1100.75,1100.75,0,10,10.00
10/17/2005,18:23,1100.75,1100.75,1100.50,1100.50,0,6,6.00
10/17/2005,18:26,1100.75,1100.75,1100.75,1100.75,2,0,2.00
10/17/2005,18:27,1100.50,1100.50,1100.50,1100.50,0,4,4.00
10/17/2005,18:28,1100.75,1100.75,1100.75,1100.75,1,0,1.00
10/17/2005,18:31,1100.75,1100.75,1100.50,1100.50,50,10,60.00
10/17/2005,18:32,1100.50,1100.50,1100.50,1100.50,0,1,1.00
10/17/2005,18:35,1100.75,1100.75,1100.75,1100.75,1,0,1.00
10/17/2005,18:45,1100.75,1100.75,1100.75,1100.75,1,0,1.00
10/17/2005,18:48,1100.50,1100.50,1100.50,1100.50,0,1,1.00
10/17/2005,18:49,1100.75,1100.75,1100.75,1100.75,1,0,1.00
10/17/2005,18:54,1100.75,1100.75,1100.75,1100.75,31,0,31.00
10/17/2005,18:55,1100.75,1100.75,1100.50,1100.75,2,10,12.00
10/17/2005,18:57,1100.50,1100.75,1100.50,1100.75,1,50,51.00
10/17/2005,19:02,1100.50,1100.50,1100.50,1100.50,0,42,42.00
10/17/2005,19:03,1100.75,1100.75,1100.75,1100.75,1,0,1.00
10/17/2005,19:04,1100.75,1100.75,1100.50,1100.50,17,50,67.00
10/17/2005,19:05,1100.50,1100.50,1100.50,1100.50,0,18,18.00
10/17/2005,19:06,1100.50,1100.50,1100.50,1100.50,0,9,9.00
10/17/2005,19:09,1100.25,1100.25,1100.25,1100.25,0,30,30.00
10/17/2005,19:13,1100.50,1100.50,1100.50,1100.50,3,0,3.00
10/17/2005,19:15,1100.50,1100.50,1100.50,1100.50,1,0,1.00
10/17/2005,19:17,1100.25,1100.50,1100.25,1100.50,1,10,11.00
10/17/2005,19:18,1100.50,1100.50,1100.25,1100.25,25,105,130.00
10/17/2005,19:19,1100.25,1100.25,1100.00,1100.00,21,69,90.00
10/17/2005,19:20,1100.25,1100.25,1100.25,1100.25,1,0,1.00
10/17/2005,19:24,1100.25,1100.25,1100.00,1100.25,2,1,3.00
10/17/2005,19:25,1100.25,1100.25,1100.25,1100.25,10,0,10.00
10/17/2005,19:26,1100.25,1100.25,1100.25,1100.25,28,0,28.00
10/17/2005,19:27,1100.25,1100.25,1100.25,1100.25,3,0,3.00
10/17/2005,19:28,1100.25,1100.25,1100.25,1100.25,5,0,5.00
10/17/2005,19:29,1100.25,1100.25,1100.00,1100.00,2,30,32.00
10/17/2005,19:37,1100.00,1100.25,1100.00,1100.25,2,95,97.00
10/17/2005,19:38,1100.00,1100.00,1099.75,1099.75,0,151,151.00
10/17/2005,19:39,1099.75,1100.00,1099.75,1100.00,10,56,66.00
10/17/2005,19:40,1099.75,1099.75,1099.50,1099.75,1,133,134.00
10/17/2005,19:41,1099.75,1099.75,1099.75,1099.75,48,0,48.00
10/17/2005,19:42,1099.75,1099.75,1099.75,1099.75,1,0,1.00
10/17/2005,19:43,1099.75,1099.75,1099.75,1099.75,1,0,1.00
10/17/2005,19:44,1099.75,1100.50,1099.75,1100.25,517,1,518.00
10/17/2005,19:45,1100.50,1101.25,1100.25,1101.00,354,190,544.00
10/17/2005,19:46,1100.75,1101.50,1100.75,1101.50,535,162,697.00
10/17/2005,19:47,1101.50,1101.75,1101.00,1101.00,190,46,236.00
10/17/2005,19:48,1101.00,1101.00,1101.00,1101.00,0,76,76.00
10/17/2005,19:49,1100.75,1101.00,1100.75,1101.00,1,7,8.00
10/17/2005,19:50,1101.00,1101.00,1101.00,1101.00,30,0,30.00
10/17/2005,19:51,1101.00,1101.00,1101.00,1101.00,1,0,1.00
10/17/2005,19:52,1101.00,1101.00,1101.00,1101.00,5,0,5.00
10/17/2005,19:53,1101.00,1101.00,1101.00,1101.00,4,0,4.00
10/17/2005,19:54,1101.00,1101.00,1101.00,1101.00,21,0,21.00
10/17/2005,19:56,1101.00,1101.00,1101.00,1101.00,21,0,21.00
10/17/2005,19:58,1101.00,1101.00,1101.00,1101.00,5,0,5.00
10/17/2005,19:59,1101.00,1102.00,1101.00,1102.00,493,97,590.00
10/17/2005,20:00,1102.00,1102.75,1101.75,1102.25,803,80,883.00
10/17/2005,20:01,1102.50,1103.00,1102.25,1102.75,340,76,416.00
10/17/2005,20:02,1102.75,1103.75,1102.75,1103.00,540,120,660.00
10/17/2005,20:03,1102.75,1103.50,1102.50,1102.75,311,59,370.00
10/17/2005,20:04,1102.50,1103.00,1102.25,1103.00,191,121,312.00
10/17/2005,20:05,1102.75,1102.75,1102.50,1102.50,2,90,92.00
10/17/2005,20:06,1102.50,1102.50,1102.25,1102.50,2,13,15.00
10/17/2005,20:07,1102.25,1102.25,1102.25,1102.25,0,2,2.00
10/17/2005,20:08,1102.25,1102.50,1102.25,1102.50,1,3,4.00
10/17/2005,20:09,1102.25,1102.25,1102.25,1102.25,0,1,1.00
10/17/2005,20:10,1102.50,1102.50,1102.25,1102.25,1,2,3.00
10/17/2005,20:11,1102.50,1102.50,1102.25,1102.25,1,4,5.00
10/17/2005,20:12,1102.25,1102.25,1102.00,1102.00,0,45,45.00
10/17/2005,20:13,1102.00,1102.50,1102.00,1102.50,12,38,50.00
10/17/2005,20:15,1102.25,1102.25,1102.00,1102.00,1,41,42.00
10/17/2005,20:16,1102.00,1102.00,1102.00,1102.00,0,44,44.00
10/17/2005,20:17,1102.25,1102.50,1102.25,1102.50,106,0,106.00
10/17/2005,20:18,1102.25,1102.25,1102.25,1102.25,0,3,3.00
10/17/2005,20:19,1102.25,1102.25,1102.25,1102.25,0,1,1.00
10/17/2005,20:20,1102.25,1102.25,1102.25,1102.25,0,10,10.00
10/17/2005,20:21,1102.25,1102.25,1102.25,1102.25,0,5,5.00
10/17/2005,20:22,1102.25,1102.25,1102.25,1102.25,0,9,9.00
10/17/2005,20:25,1102.25,1102.25,1102.25,1102.25,0,1,1.00
10/17/2005,20:27,1102.25,1102.25,1102.25,1102.25,0,1,1.00
10/17/2005,20:28,1102.25,1102.25,1102.25,1102.25,0,2,2.00
10/17/2005,20:29,1102.25,1102.25,1102.00,1102.00,0,12,12.00
10/17/2005,20:30,1102.00,1102.25,1102.00,1102.25,5,2,7.00
10/17/2005,20:31,1102.25,1102.25,1102.25,1102.25,1,0,1.00
10/17/2005,20:32,1102.25,1102.25,1102.25,1102.25,5,0,5.00
10/17/2005,20:33,1102.25,1102.75,1102.00,1102.75,104,20,124.00
10/17/2005,20:34,1102.25,1102.25,1102.25,1102.25,0,1,1.00
10/17/2005,20:35,1102.50,1102.50,1102.50,1102.50,1,0,1.00
10/17/2005,20:37,1102.50,1102.50,1102.25,1102.25,2,12,14.00
10/17/2005,20:38,1102.25,1102.50,1102.25,1102.50,6,1,7.00
10/17/2005,20:39,1102.25,1102.25,1102.25,1102.25,0,2,2.00
10/17/2005,20:40,1102.50,1102.50,1102.50,1102.50,54,0,54.00
10/17/2005,20:41,1102.50,1102.50,1102.50,1102.50,45,0,45.00
10/17/2005,20:42,1102.25,1102.25,1102.25,1102.25,0,1,1.00
10/17/2005,20:43,1102.25,1102.25,1102.25,1102.25,0,18,18.00
10/17/2005,20:47,1102.50,1103.00,1102.50,1103.00,179,8,187.00
10/17/2005,20:48,1103.00,1103.00,1102.75,1103.00,13,16,29.00
10/17/2005,20:49,1102.50,1102.75,1102.50,1102.75,2,1,3.00
10/17/2005,20:50,1103.00,1103.00,1102.75,1102.75,1,6,7.00
10/17/2005,20:51,1102.75,1102.75,1102.75,1102.75,0,6,6.00
10/17/2005,20:52,1102.75,1102.75,1102.50,1102.50,0,9,9.00
10/17/2005,20:53,1102.75,1102.75,1102.75,1102.75,25,0,25.00
10/17/2005,20:54,1102.75,1102.75,1102.75,1102.75,3,0,3.00
10/17/2005,20:55,1103.00,1103.00,1102.75,1102.75,1,3,4.00
10/17/2005,20:56,1102.75,1102.75,1102.75,1102.75,0,2,2.00
10/17/2005,20:57,1103.00,1103.00,1102.75,1103.00,62,1,63.00
10/17/2005,20:58,1102.75,1103.00,1102.75,1103.00,16,1,17.00
10/17/2005,20:59,1103.00,1103.00,1102.75,1102.75,36,1,37.00
10/17/2005,21:00,1103.00,1103.00,1102.75,1102.75,28,40,68.00
10/17/2005,21:01,1102.50,1102.50,1102.50,1102.50,0,13,13.00
10/17/2005,21:02,1102.50,1102.50,1102.25,1102.25,0,56,56.00
10/17/2005,21:03,1102.50,1102.50,1102.50,1102.50,39,0,39.00
10/17/2005,21:04,1102.50,1102.50,1102.25,1102.25,1,11,12.00
10/17/2005,21:05,1102.25,1102.25,1102.25,1102.25,0,10,10.00
10/17/2005,21:08,1102.25,1102.25,1102.25,1102.25,0,1,1.00
10/17/2005,21:09,1102.25,1102.25,1102.25,1102.25,0,2,2.00
10/17/2005,21:10,1102.25,1102.25,1102.25,1102.25,0,1,1.00
10/17/2005,21:11,1102.25,1102.50,1102.25,1102.50,3,1,4.00
10/17/2005,21:12,1102.25,1102.25,1102.25,1102.25,0,2,2.00
10/17/2005,21:13,1102.25,1102.25,1102.25,1102.25,0,10,10.00
10/17/2005,21:16,1102.25,1102.25,1102.25,1102.25,0,24,24.00
10/17/2005,21:19,1102.25,1102.25,1102.25,1102.25,0,5,5.00
10/17/2005,21:20,1102.25,1102.25,1102.25,1102.25,0,1,1.00
10/17/2005,21:21,1102.25,1102.25,1102.25,1102.25,0,1,1.00
10/17/2005,21:25,1102.50,1102.50,1102.50,1102.50,1,0,1.00
10/17/2005,21:27,1102.50,1102.50,1102.50,1102.50,3,0,3.00
10/17/2005,21:28,1102.50,1102.50,1102.50,1102.50,1,0,1.00
10/17/2005,21:29,1102.25,1102.25,1102.25,1102.25,0,2,2.00
10/17/2005,21:36,1102.25,1102.25,1102.25,1102.25,0,10,10.00
10/17/2005,21:37,1102.25,1102.25,1102.25,1102.25,0,1,1.00
10/17/2005,21:39,1102.25,1102.25,1102.25,1102.25,0,1,1.00
10/17/2005,21:40,1102.25,1102.25,1102.25,1102.25,0,3,3.00
10/17/2005,21:43,1102.25,1102.25,1102.25,1102.25,0,1,1.00
10/17/2005,21:44,1102.25,1102.25,1102.25,1102.25,0,13,13.00
10/17/2005,21:45,1102.25,1102.25,1102.25,1102.25,0,1,1.00
10/17/2005,21:47,1102.25,1102.25,1102.25,1102.25,0,1,1.00
10/17/2005,21:48,1102.50,1102.50,1102.25,1102.25,1,1,2.00
10/17/2005,21:50,1102.25,1102.25,1102.25,1102.25,0,3,3.00
10/17/2005,21:51,1102.25,1102.25,1102.25,1102.25,0,1,1.00
10/17/2005,21:52,1102.25,1102.25,1102.25,1102.25,0,2,2.00
10/17/2005,21:53,1102.25,1102.25,1102.00,1102.00,0,4,4.00
10/17/2005,21:55,1102.00,1102.25,1102.00,1102.25,2,5,7.00
10/17/2005,21:56,1102.25,1102.25,1102.25,1102.25,1,0,1.00
10/17/2005,21:58,1102.25,1102.25,1102.25,1102.25,2,0,2.00
10/17/2005,21:59,1102.25,1102.25,1102.25,1102.25,1,0,1.00
10/17/2005,22:00,1102.25,1102.25,1102.25,1102.25,4,0,4.00
10/17/2005,22:01,1102.25,1102.25,1102.25,1102.25,19,0,19.00
10/17/2005,22:03,1102.00,1102.00,1102.00,1102.00,0,25,25.00
10/17/2005,22:04,1102.00,1102.00,1102.00,1102.00,0,73,73.00
10/17/2005,22:05,1101.75,1102.00,1101.75,1102.00,1,43,44.00
10/17/2005,22:07,1101.75,1101.75,1101.75,1101.75,0,1,1.00
10/17/2005,22:08,1102.00,1102.25,1102.00,1102.25,8,0,8.00
10/17/2005,22:09,1102.00,1102.00,1102.00,1102.00,0,1,1.00
10/17/2005,22:14,1102.00,1102.00,1102.00,1102.00,0,3,3.00
10/17/2005,22:16,1102.00,1102.00,1102.00,1102.00,0,2,2.00
10/17/2005,22:17,1102.00,1102.00,1102.00,1102.00,0,1,1.00
10/17/2005,22:20,1102.00,1102.00,1102.00,1102.00,0,1,1.00
10/17/2005,22:23,1102.00,1102.00,1102.00,1102.00,0,1,1.00
10/17/2005,22:26,1102.00,1102.00,1102.00,1102.00,0,1,1.00
10/17/2005,22:28,1101.75,1101.75,1101.75,1101.75,0,1,1.00
10/17/2005,22:30,1101.75,1101.75,1101.75,1101.75,0,1,1.00
10/17/2005,22:31,1102.00,1102.00,1102.00,1102.00,1,0,1.00
10/17/2005,22:32,1102.00,1102.00,1102.00,1102.00,4,0,4.00
10/17/2005,22:34,1102.00,1102.00,1102.00,1102.00,1,0,1.00
10/17/2005,22:39,1102.00,1102.00,1102.00,1102.00,2,0,2.00
10/17/2005,22:41,1101.75,1102.00,1101.75,1102.00,1,1,2.00
10/17/2005,22:45,1102.00,1102.00,1102.00,1102.00,1,0,1.00
10/17/2005,22:46,1101.75,1101.75,1101.75,1101.75,0,5,5.00
10/17/2005,22:50,1101.75,1101.75,1101.75,1101.75,0,3,3.00
10/17/2005,22:51,1102.00,1102.00,1101.75,1101.75,1,24,25.00
10/17/2005,22:52,1101.75,1101.75,1101.50,1101.50,0,32,32.00
10/17/2005,22:54,1101.50,1101.50,1101.50,1101.50,0,7,7.00
10/17/2005,22:56,1101.75,1101.75,1101.50,1101.50,4,1,5.00
10/17/2005,22:57,1101.50,1101.50,1101.50,1101.50,0,5,5.00
10/17/2005,22:58,1101.50,1101.50,1101.50,1101.50,0,16,16.00
10/17/2005,23:04,1101.75,1101.75,1101.75,1101.75,1,0,1.00
10/17/2005,23:08,1101.50,1101.50,1101.50,1101.50,0,5,5.00
10/17/2005,23:09,1101.50,1101.75,1101.50,1101.75,9,1,10.00
10/17/2005,23:10,1101.75,1101.75,1101.75,1101.75,8,0,8.00
10/17/2005,23:11,1101.50,1101.50,1101.50,1101.50,0,16,16.00
10/17/2005,23:12,1101.50,1101.50,1101.50,1101.50,0,4,4.00
10/17/2005,23:13,1101.50,1101.50,1101.50,1101.50,0,1,1.00
10/17/2005,23:14,1101.50,1101.50,1101.50,1101.50,0,21,21.00
10/17/2005,23:18,1101.75,1101.75,1101.75,1101.75,19,0,19.00
10/17/2005,23:20,1101.75,1102.00,1101.75,1102.00,5,0,5.00
10/17/2005,23:21,1102.00,1102.00,1102.00,1102.00,1,0,1.00
10/17/2005,23:22,1101.75,1101.75,1101.75,1101.75,0,1,1.00
10/17/2005,23:28,1101.75,1101.75,1101.75,1101.75,0,2,2.00
10/17/2005,23:29,1102.00,1102.00,1102.00,1102.00,1,0,1.00
10/17/2005,23:30,1101.75,1101.75,1101.75,1101.75,0,1,1.00
10/17/2005,23:31,1101.75,1101.75,1101.75,1101.75,0,5,5.00
10/17/2005,23:33,1101.75,1101.75,1101.75,1101.75,0,2,2.00
10/17/2005,23:35,1101.75,1101.75,1101.75,1101.75,0,1,1.00
10/17/2005,23:39,1101.75,1101.75,1101.75,1101.75,0,1,1.00
10/17/2005,23:43,1101.75,1101.75,1101.75,1101.75,0,2,2.00
10/17/2005,23:45,1102.00,1102.00,1102.00,1102.00,2,0,2.00
10/17/2005,23:50,1102.00,1102.00,1102.00,1102.00,3,0,3.00
10/17/2005,23:51,1101.75,1101.75,1101.75,1101.75,0,19,19.00
10/17/2005,23:58,1101.75,1101.75,1101.50,1101.50,0,11,11.00
10/17/2005,23:59,1101.75,1101.75,1101.75,1101.75,1,0,1.00
10/18/2005,00:00,1101.75,1101.75,1101.75,1101.75,1,0,1.00
10/18/2005,00:02,1101.75,1101.75,1101.75,1101.75,1,0,1.00
10/18/2005,00:03,1101.75,1101.75,1101.75,1101.75,2,0,2.00
10/18/2005,00:05,1101.50,1101.50,1101.50,1101.50,0,34,34.00
10/18/2005,00:08,1101.50,1101.50,1101.50,1101.50,0,1,1.00
10/18/2005,00:16,1101.75,1101.75,1101.75,1101.75,1,0,1.00
10/18/2005,00:22,1101.75,1101.75,1101.75,1101.75,13,0,13.00
10/18/2005,00:26,1101.50,1101.50,1101.50,1101.50,0,1,1.00
10/18/2005,00:30,1101.75,1101.75,1101.75,1101.75,1,0,1.00
10/18/2005,00:31,1101.75,1101.75,1101.75,1101.75,10,0,10.00
10/18/2005,00:34,1101.75,1101.75,1101.75,1101.75,1,0,1.00
10/18/2005,00:40,1101.50,1101.50,1101.50,1101.50,0,2,2.00
10/18/2005,00:41,1101.75,1101.75,1101.75,1101.75,2,0,2.00
10/18/2005,00:48,1101.75,1101.75,1101.75,1101.75,10,0,10.00
10/18/2005,00:52,1101.50,1101.50,1101.50,1101.50,0,22,22.00
10/18/2005,01:00,1101.75,1101.75,1101.75,1101.75,1,0,1.00
10/18/2005,01:01,1101.75,1101.75,1101.25,1101.25,11,25,36.00
10/18/2005,01:02,1101.50,1101.50,1101.25,1101.50,21,2,23.00
10/18/2005,01:03,1101.50,1101.50,1101.25,1101.25,3,25,28.00
10/18/2005,01:04,1101.50,1101.50,1101.50,1101.50,1,0,1.00
10/18/2005,01:05,1101.25,1101.25,1101.25,1101.25,0,25,25.00
10/18/2005,01:07,1101.25,1101.25,1101.25,1101.25,0,1,1.00
10/18/2005,01:09,1101.50,1101.50,1101.25,1101.25,15,25,40.00
10/18/2005,01:11,1101.50,1101.50,1101.50,1101.50,1,0,1.00
10/18/2005,01:12,1101.50,1101.50,1101.50,1101.50,2,0,2.00
10/18/2005,01:13,1101.25,1101.25,1101.25,1101.25,0,21,21.00
10/18/2005,01:14,1101.25,1101.25,1101.00,1101.00,0,28,28.00
10/18/2005,01:16,1101.50,1101.50,1101.50,1101.50,10,0,10.00
10/18/2005,01:17,1101.25,1101.50,1101.25,1101.50,24,25,49.00
10/18/2005,01:18,1101.50,1101.50,1101.50,1101.50,7,0,7.00
10/18/2005,01:19,1101.50,1101.50,1101.50,1101.50,5,0,5.00
10/18/2005,01:22,1101.50,1101.50,1101.50,1101.50,5,0,5.00
10/18/2005,01:24,1101.75,1101.75,1101.75,1101.75,33,0,33.00
10/18/2005,01:25,1101.50,1101.50,1101.50,1101.50,0,25,25.00
10/18/2005,01:26,1101.75,1101.75,1101.75,1101.75,39,0,39.00
10/18/2005,01:27,1101.75,1101.75,1101.75,1101.75,25,0,25.00
10/18/2005,01:28,1101.75,1102.00,1101.75,1102.00,20,0,20.00
10/18/2005,01:30,1101.75,1101.75,1101.75,1101.75,0,6,6.00
10/18/2005,01:31,1102.00,1102.00,1101.75,1101.75,1,25,26.00
10/18/2005,01:32,1102.00,1102.00,1102.00,1102.00,1,0,1.00
10/18/2005,01:33,1102.00,1102.00,1101.75,1101.75,5,2,7.00
10/18/2005,01:34,1102.00,1102.00,1102.00,1102.00,64,0,64.00
10/18/2005,01:35,1102.00,1102.00,1102.00,1102.00,109,0,109.00
10/18/2005,01:36,1102.00,1102.00,1102.00,1102.00,20,0,20.00
10/18/2005,01:37,1102.25,1102.25,1102.00,1102.00,5,10,15.00
10/18/2005,01:38,1102.00,1102.00,1102.00,1102.00,0,2,2.00
10/18/2005,01:39,1102.00,1102.00,1102.00,1102.00,0,1,1.00
10/18/2005,01:43,1102.25,1102.25,1102.25,1102.25,5,0,5.00
10/18/2005,01:45,1102.00,1102.00,1102.00,1102.00,0,1,1.00
10/18/2005,01:48,1102.25,1102.25,1102.25,1102.25,1,0,1.00
10/18/2005,01:51,1102.00,1102.00,1101.75,1101.75,0,98,98.00
10/18/2005,01:52,1102.00,1102.00,1102.00,1102.00,1,0,1.00
10/18/2005,01:54,1101.75,1101.75,1101.75,1101.75,0,1,1.00
10/18/2005,01:55,1102.00,1102.00,1102.00,1102.00,47,0,47.00
10/18/2005,01:56,1102.25,1102.25,1102.25,1102.25,1,0,1.00
10/18/2005,01:57,1102.00,1102.00,1102.00,1102.00,0,101,101.00
10/18/2005,01:58,1102.00,1102.00,1102.00,1102.00,0,311,311.00
10/18/2005,02:00,1102.00,1102.50,1102.00,1102.50,314,1,315.00
10/18/2005,02:01,1102.50,1102.75,1102.25,1102.50,329,323,652.00
10/18/2005,02:02,1102.75,1103.25,1102.75,1103.25,416,2,418.00
10/18/2005,02:03,1103.50,1103.50,1103.25,1103.50,435,247,682.00
10/18/2005,02:04,1103.50,1103.75,1103.25,1103.50,203,30,233.00
10/18/2005,02:05,1103.50,1103.75,1103.50,1103.50,1,348,349.00
10/18/2005,02:06,1103.75,1103.75,1103.25,1103.50,261,200,461.00
10/18/2005,02:07,1103.50,1103.50,1103.00,1103.25,157,209,366.00
10/18/2005,02:08,1103.00,1103.25,1102.75,1103.25,294,376,670.00
10/18/2005,02:09,1103.25,1103.25,1103.25,1103.25,148,0,148.00
10/18/2005,02:10,1103.25,1103.25,1103.25,1103.25,91,0,91.00
10/18/2005,02:11,1103.25,1103.25,1103.00,1103.25,97,5,102.00
10/18/2005,02:12,1103.00,1103.00,1103.00,1103.00,0,101,101.00
10/18/2005,02:13,1103.00,1103.00,1103.00,1103.00,0,402,402.00
10/18/2005,02:14,1103.25,1103.25,1103.00,1103.00,1,30,31.00
10/18/2005,02:15,1103.00,1103.00,1102.50,1102.50,0,503,503.00
10/18/2005,02:16,1102.50,1103.00,1102.50,1103.00,193,3,196.00
10/18/2005,02:17,1103.00,1103.25,1103.00,1103.00,23,2,25.00
10/18/2005,02:18,1103.00,1103.50,1103.00,1103.50,559,8,567.00
10/18/2005,02:19,1103.50,1103.75,1103.25,1103.25,14,224,238.00
10/18/2005,02:20,1103.25,1103.25,1103.00,1103.00,5,346,351.00
10/18/2005,02:21,1103.00,1103.25,1103.00,1103.00,100,50,150.00
10/18/2005,02:22,1103.25,1103.25,1103.00,1103.25,19,6,25.00
10/18/2005,02:23,1103.25,1103.25,1103.00,1103.00,2,11,13.00
10/18/2005,02:24,1103.00,1103.00,1102.50,1103.00,50,103,153.00
10/18/2005,02:25,1102.75,1102.75,1102.75,1102.75,0,7,7.00
10/18/2005,02:26,1102.75,1103.25,1102.75,1103.00,45,21,66.00
10/18/2005,02:27,1103.00,1103.00,1103.00,1103.00,0,49,49.00
10/18/2005,02:28,1102.75,1103.00,1102.75,1102.75,1,35,36.00
10/18/2005,02:29,1103.00,1103.00,1103.00,1103.00,11,0,11.00
10/18/2005,02:30,1102.75,1102.75,1102.50,1102.75,4,92,96.00
10/18/2005,02:31,1102.75,1102.75,1102.75,1102.75,118,0,118.00
10/18/2005,02:32,1102.75,1102.75,1102.25,1102.50,31,164,195.00
10/18/2005,02:33,1102.50,1102.50,1102.50,1102.50,33,0,33.00
10/18/2005,02:34,1102.50,1102.50,1102.50,1102.50,5,0,5.00
10/18/2005,02:35,1102.50,1103.00,1102.50,1102.50,58,108,166.00
10/18/2005,02:36,1102.75,1103.00,1102.50,1102.50,29,57,86.00
10/18/2005,02:37,1102.50,1102.50,1102.25,1102.50,50,50,100.00
10/18/2005,02:38,1102.50,1102.50,1102.25,1102.50,71,1,72.00
10/18/2005,02:39,1102.50,1102.50,1102.50,1102.50,24,0,24.00
10/18/2005,02:40,1102.50,1102.50,1102.50,1102.50,231,0,231.00
10/18/2005,02:41,1102.50,1102.50,1102.25,1102.25,103,7,110.00
10/18/2005,02:42,1102.50,1102.50,1102.50,1102.50,10,0,10.00
10/18/2005,02:43,1102.25,1102.25,1102.25,1102.25,0,10,10.00
10/18/2005,02:44,1102.25,1102.25,1102.25,1102.25,0,6,6.00
10/18/2005,02:45,1102.50,1102.50,1102.25,1102.25,5,100,105.00
10/18/2005,02:46,1102.25,1102.25,1102.25,1102.25,0,5,5.00
10/18/2005,02:47,1102.25,1102.25,1102.00,1102.00,0,146,146.00
10/18/2005,02:48,1102.25,1102.25,1102.25,1102.25,42,0,42.00
10/18/2005,02:49,1102.25,1102.50,1102.25,1102.25,45,15,60.00
10/18/2005,02:50,1102.00,1102.00,1102.00,1102.00,0,5,5.00
10/18/2005,02:51,1102.25,1102.25,1102.00,1102.25,4,6,10.00
10/18/2005,02:52,1102.00,1102.00,1102.00,1102.00,0,7,7.00
10/18/2005,02:53,1102.00,1102.00,1102.00,1102.00,0,2,2.00
10/18/2005,02:54,1102.00,1102.00,1102.00,1102.00,0,16,16.00
10/18/2005,02:55,1102.25,1102.25,1102.00,1102.25,142,1,143.00
10/18/2005,02:56,1102.25,1102.25,1102.00,1102.00,12,4,16.00
10/18/2005,02:57,1102.25,1102.25,1102.00,1102.25,158,1,159.00
10/18/2005,02:58,1102.25,1102.25,1102.00,1102.00,1,6,7.00
10/18/2005,02:59,1102.00,1102.25,1101.75,1102.00,12,136,148.00
10/18/2005,03:00,1101.75,1102.00,1101.75,1102.00,72,5,77.00
10/18/2005,03:01,1102.00,1102.25,1102.00,1102.00,45,80,125.00
10/18/2005,03:02,1101.75,1101.75,1101.50,1101.75,69,174,243.00
10/18/2005,03:03,1101.75,1102.00,1101.75,1101.75,68,6,74.00
10/18/2005,03:04,1101.75,1101.75,1101.75,1101.75,0,8,8.00
10/18/2005,03:05,1101.75,1101.75,1101.50,1101.50,3,79,82.00
10/18/2005,03:06,1101.50,1101.75,1101.50,1101.75,26,8,34.00
10/18/2005,03:07,1101.50,1101.75,1101.50,1101.75,5,6,11.00
10/18/2005,03:08,1101.50,1101.75,1101.50,1101.75,5,5,10.00
10/18/2005,03:09,1101.50,1101.75,1101.50,1101.75,11,6,17.00
10/18/2005,03:10,1101.75,1101.75,1101.50,1101.50,1,8,9.00
10/18/2005,03:12,1101.50,1101.50,1101.50,1101.50,0,6,6.00
10/18/2005,03:14,1101.50,1101.75,1101.50,1101.50,2,7,9.00
10/18/2005,03:15,1101.50,1101.50,1101.50,1101.50,0,6,6.00
10/18/2005,03:16,1101.75,1101.75,1101.75,1101.75,2,0,2.00
10/18/2005,03:17,1101.75,1101.75,1101.50,1101.50,1,4,5.00
10/18/2005,03:19,1101.50,1101.50,1101.50,1101.50,0,6,6.00
10/18/2005,03:20,1101.50,1101.50,1101.50,1101.50,0,20,20.00
10/18/2005,03:21,1101.50,1101.50,1101.50,1101.50,0,56,56.00
10/18/2005,03:22,1101.50,1101.75,1101.50,1101.75,3,11,14.00
10/18/2005,03:23,1101.75,1101.75,1101.25,1101.25,111,146,257.00
10/18/2005,03:24,1101.50,1101.50,1101.25,1101.50,24,1,25.00
10/18/2005,03:25,1101.25,1101.25,1101.25,1101.25,0,6,6.00
10/18/2005,03:26,1101.50,1101.75,1101.25,1101.50,197,14,211.00
10/18/2005,03:27,1101.25,1101.25,1101.25,1101.25,0,6,6.00
10/18/2005,03:28,1101.25,1101.25,1101.25,1101.25,0,1,1.00
10/18/2005,03:29,1101.25,1101.50,1101.25,1101.50,6,5,11.00
10/18/2005,03:30,1101.25,1101.50,1101.25,1101.25,19,12,31.00
10/18/2005,03:31,1101.50,1101.50,1101.50,1101.50,20,0,20.00
10/18/2005,03:32,1101.50,1101.50,1101.25,1101.25,1,10,11.00
10/18/2005,03:33,1101.25,1101.25,1101.25,1101.25,0,7,7.00
10/18/2005,03:35,1101.25,1101.25,1101.25,1101.25,0,6,6.00
10/18/2005,03:36,1101.25,1101.25,1101.25,1101.25,0,1,1.00
10/18/2005,03:37,1101.25,1101.50,1101.25,1101.50,1,8,9.00
10/18/2005,03:38,1101.50,1101.50,1101.25,1101.50,309,6,315.00
10/18/2005,03:39,1101.50,1101.75,1101.50,1101.75,2,0,2.00
10/18/2005,03:40,1101.50,1101.75,1101.50,1101.50,1,159,160.00
10/18/2005,03:41,1101.50,1101.75,1101.50,1101.50,100,25,125.00
10/18/2005,03:42,1101.50,1101.75,1101.50,1101.75,61,1,62.00
10/18/2005,03:43,1101.75,1101.75,1101.50,1101.50,11,27,38.00
10/18/2005,03:45,1101.75,1101.75,1101.75,1101.75,386,0,386.00
10/18/2005,03:46,1101.75,1101.75,1101.75,1101.75,9,0,9.00
10/18/2005,03:47,1101.75,1101.75,1101.50,1101.75,54,1,55.00
10/18/2005,03:48,1101.75,1101.75,1101.50,1101.75,40,2,42.00
10/18/2005,03:49,1101.75,1101.75,1101.75,1101.75,88,0,88.00
10/18/2005,03:50,1101.75,1101.75,1101.50,1101.50,42,6,48.00
10/18/2005,03:51,1101.50,1101.50,1101.50,1101.50,0,1,1.00
10/18/2005,03:52,1101.50,1101.50,1101.50,1101.50,0,7,7.00
10/18/2005,03:53,1101.50,1101.75,1101.25,1101.75,65,167,232.00
10/18/2005,03:54,1101.50,1101.50,1101.25,1101.50,142,58,200.00
10/18/2005,03:55,1101.50,1101.50,1101.50,1101.50,55,0,55.00
10/18/2005,03:56,1101.50,1101.50,1101.50,1101.50,4,0,4.00
10/18/2005,03:57,1101.50,1101.50,1101.50,1101.50,108,0,108.00
10/18/2005,03:58,1101.50,1101.50,1101.25,1101.50,35,5,40.00
10/18/2005,03:59,1101.50,1101.50,1101.50,1101.50,4,0,4.00
10/18/2005,04:00,1101.50,1101.50,1101.50,1101.50,5,0,5.00
10/18/2005,04:01,1101.50,1101.50,1101.50,1101.50,19,0,19.00
10/18/2005,04:02,1101.50,1101.50,1101.50,1101.50,6,0,6.00
10/18/2005,04:03,1101.50,1101.75,1101.50,1101.50,318,4,322.00
10/18/2005,04:04,1101.50,1101.50,1101.25,1101.25,0,7,7.00
10/18/2005,04:05,1101.50,1101.75,1101.50,1101.50,48,17,65.00
10/18/2005,04:06,1101.50,1101.50,1101.50,1101.50,0,25,25.00
10/18/2005,04:07,1101.50,1101.75,1101.50,1101.75,38,4,42.00
10/18/2005,04:08,1101.75,1101.75,1101.75,1101.75,101,0,101.00
10/18/2005,04:09,1101.50,1101.75,1101.50,1101.75,1,6,7.00
10/18/2005,04:10,1101.50,1101.50,1101.50,1101.50,0,101,101.00
10/18/2005,04:11,1101.50,1101.50,1101.50,1101.50,0,59,59.00
10/18/2005,04:12,1101.50,1101.50,1101.25,1101.25,0,12,12.00
10/18/2005,04:13,1101.25,1101.25,1101.25,1101.25,0,6,6.00
10/18/2005,04:14,1101.50,1101.50,1101.50,1101.50,46,0,46.00
10/18/2005,04:15,1101.50,1101.50,1101.50,1101.50,4,0,4.00
10/18/2005,04:17,1101.50,1101.50,1101.50,1101.50,32,0,32.00
10/18/2005,04:18,1101.50,1101.50,1101.50,1101.50,6,0,6.00
10/18/2005,04:20,1101.50,1101.50,1101.50,1101.50,10,0,10.00
10/18/2005,04:21,1101.75,1101.75,1101.50,1101.50,2,1,3.00
10/18/2005,04:22,1101.50,1101.75,1101.50,1101.75,4,6,10.00
10/18/2005,04:23,1101.50,1101.50,1101.50,1101.50,0,4,4.00
10/18/2005,04:24,1101.50,1101.50,1101.50,1101.50,0,59,59.00
10/18/2005,04:25,1101.25,1101.50,1101.25,1101.50,1,6,7.00
10/18/2005,04:26,1101.25,1101.50,1101.25,1101.50,51,7,58.00
10/18/2005,04:28,1101.25,1101.25,1101.25,1101.25,0,8,8.00
10/18/2005,04:30,1101.50,1101.50,1101.50,1101.50,50,0,50.00
10/18/2005,04:31,1101.50,1101.50,1101.50,1101.50,60,0,60.00
10/18/2005,04:32,1101.50,1101.50,1101.50,1101.50,1,0,1.00
10/18/2005,04:33,1101.50,1101.50,1101.50,1101.50,1,0,1.00
10/18/2005,04:34,1101.25,1101.25,1101.25,1101.25,0,172,172.00
10/18/2005,04:40,1101.50,1101.50,1101.50,1101.50,152,0,152.00
10/18/2005,04:41,1101.50,1101.50,1101.25,1101.50,38,50,88.00
10/18/2005,04:42,1101.50,1101.50,1101.50,1101.50,109,0,109.00
10/18/2005,04:44,1101.75,1101.75,1101.75,1101.75,348,0,348.00
10/18/2005,04:45,1101.75,1101.75,1101.75,1101.75,43,0,43.00
10/18/2005,04:46,1101.75,1102.00,1101.75,1102.00,209,0,209.00
10/18/2005,04:47,1102.00,1102.00,1102.00,1102.00,131,0,131.00
10/18/2005,04:48,1102.00,1102.00,1102.00,1102.00,63,0,63.00
10/18/2005,04:49,1102.00,1102.00,1102.00,1102.00,39,0,39.00
10/18/2005,04:50,1102.00,1102.00,1101.75,1102.00,6,5,11.00
10/18/2005,04:53,1101.75,1101.75,1101.75,1101.75,0,1,1.00
10/18/2005,04:54,1102.00,1102.00,1102.00,1102.00,4,0,4.00
10/18/2005,04:55,1101.75,1101.75,1101.75,1101.75,0,9,9.00
10/18/2005,04:56,1101.75,1101.75,1101.75,1101.75,0,3,3.00
10/18/2005,04:58,1101.75,1101.75,1101.75,1101.75,0,1,1.00
10/18/2005,04:59,1102.00,1102.00,1102.00,1102.00,4,0,4.00
10/18/2005,05:01,1102.00,1102.00,1102.00,1102.00,2,0,2.00
10/18/2005,05:02,1101.75,1101.75,1101.75,1101.75,0,1,1.00
10/18/2005,05:03,1101.75,1102.00,1101.75,1101.75,5,8,13.00
10/18/2005,05:04,1101.75,1102.00,1101.75,1102.00,135,5,140.00
10/18/2005,05:05,1102.00,1102.00,1102.00,1102.00,27,0,27.00
10/18/2005,05:06,1102.00,1102.00,1102.00,1102.00,23,0,23.00
10/18/2005,05:07,1102.00,1102.00,1102.00,1102.00,14,0,14.00
10/18/2005,05:08,1102.00,1102.00,1102.00,1102.00,113,0,113.00
10/18/2005,05:09,1102.00,1102.00,1102.00,1102.00,13,0,13.00
10/18/2005,05:10,1102.00,1102.00,1102.00,1102.00,10,0,10.00
10/18/2005,05:11,1102.00,1102.25,1102.00,1102.25,22,0,22.00
10/18/2005,05:12,1102.25,1102.25,1102.00,1102.00,3,6,9.00
10/18/2005,05:13,1102.00,1102.00,1102.00,1102.00,0,6,6.00
10/18/2005,05:15,1102.00,1102.00,1102.00,1102.00,0,5,5.00
10/18/2005,05:16,1102.00,1102.50,1102.00,1102.50,220,89,309.00
10/18/2005,05:17,1102.25,1102.50,1102.00,1102.25,77,206,283.00
10/18/2005,05:18,1102.25,1103.00,1102.25,1103.00,661,232,893.00
10/18/2005,05:19,1102.75,1102.75,1102.50,1102.50,0,209,209.00
10/18/2005,05:20,1102.75,1102.75,1102.50,1102.75,49,87,136.00
10/18/2005,05:21,1102.50,1102.50,1102.50,1102.50,0,126,126.00
10/18/2005,05:22,1102.50,1102.50,1102.50,1102.50,0,6,6.00
10/18/2005,05:23,1102.50,1102.50,1102.50,1102.50,0,10,10.00
10/18/2005,05:24,1102.50,1102.50,1102.50,1102.50,0,71,71.00
10/18/2005,05:25,1102.50,1102.50,1102.25,1102.25,0,11,11.00
10/18/2005,05:27,1102.25,1102.25,1102.25,1102.25,0,5,5.00
10/18/2005,05:28,1102.50,1102.75,1102.25,1102.50,22,41,63.00
10/18/2005,05:29,1102.25,1102.25,1102.25,1102.25,0,30,30.00
10/18/2005,05:31,1102.25,1102.25,1102.25,1102.25,0,31,31.00
10/18/2005,05:33,1102.25,1102.25,1102.25,1102.25,0,158,158.00
10/18/2005,05:34,1102.25,1102.25,1102.25,1102.25,0,22,22.00
10/18/2005,05:35,1102.50,1102.50,1102.25,1102.25,1,6,7.00
10/18/2005,05:36,1102.25,1102.25,1102.25,1102.25,0,6,6.00
10/18/2005,05:37,1102.50,1102.50,1102.50,1102.50,110,0,110.00
10/18/2005,05:38,1102.25,1102.75,1102.25,1102.50,18,36,54.00
10/18/2005,05:39,1102.50,1102.50,1102.25,1102.25,0,9,9.00
10/18/2005,05:40,1102.50,1102.50,1102.50,1102.50,24,0,24.00
10/18/2005,05:41,1102.50,1102.50,1102.25,1102.25,6,6,12.00
10/18/2005,05:42,1102.25,1102.50,1102.25,1102.25,5,15,20.00
10/18/2005,05:43,1102.25,1102.25,1102.25,1102.25,0,31,31.00
10/18/2005,05:44,1102.25,1102.25,1102.25,1102.25,0,5,5.00
10/18/2005,05:45,1102.50,1102.75,1102.25,1102.75,107,1,108.00
10/18/2005,05:46,1102.50,1102.50,1102.25,1102.50,11,8,19.00
10/18/2005,05:47,1102.25,1102.25,1102.25,1102.25,0,6,6.00
10/18/2005,05:49,1102.25,1102.50,1102.25,1102.50,14,6,20.00
10/18/2005,05:50,1102.50,1102.50,1102.50,1102.50,45,0,45.00
10/18/2005,05:51,1102.50,1102.50,1102.50,1102.50,1,0,1.00
10/18/2005,05:52,1102.50,1102.50,1102.50,1102.50,8,0,8.00
10/18/2005,05:53,1102.75,1102.75,1102.50,1102.50,2,6,8.00
10/18/2005,05:54,1102.50,1102.50,1102.50,1102.50,0,36,36.00
10/18/2005,05:55,1102.50,1102.50,1102.25,1102.25,0,100,100.00
10/18/2005,05:56,1102.25,1102.25,1102.25,1102.25,0,11,11.00
10/18/2005,05:57,1102.25,1102.50,1102.25,1102.50,5,1,6.00
10/18/2005,05:58,1102.25,1102.50,1102.25,1102.50,1,6,7.00
10/18/2005,05:59,1102.25,1102.25,1102.25,1102.25,0,3,3.00
10/18/2005,06:00,1102.25,1102.50,1102.25,1102.50,1,7,8.00
10/18/2005,06:01,1102.25,1102.50,1102.25,1102.25,1,7,8.00
10/18/2005,06:02,1102.25,1102.25,1102.25,1102.25,0,26,26.00
10/18/2005,06:03,1102.25,1102.25,1102.00,1102.25,127,67,194.00
10/18/2005,06:04,1102.25,1102.25,1102.25,1102.25,17,0,17.00
10/18/2005,06:05,1102.25,1102.25,1102.25,1102.25,6,0,6.00
10/18/2005,06:06,1102.50,1102.50,1102.50,1102.50,1,0,1.00
10/18/2005,06:07,1102.25,1102.25,1102.25,1102.25,0,5,5.00
10/18/2005,06:08,1102.50,1102.50,1102.25,1102.25,125,6,131.00
10/18/2005,06:10,1102.25,1102.25,1102.25,1102.25,0,5,5.00
10/18/2005,06:11,1102.25,1102.25,1102.25,1102.25,0,35,35.00
10/18/2005,06:12,1102.25,1102.25,1102.25,1102.25,0,31,31.00
10/18/2005,06:13,1102.25,1102.25,1102.25,1102.25,0,15,15.00
10/18/2005,06:15,1102.25,1102.25,1102.25,1102.25,0,14,14.00
10/18/2005,06:16,1102.50,1102.50,1102.00,1102.00,1,67,68.00
10/18/2005,06:17,1102.00,1102.25,1102.00,1102.25,7,15,22.00
10/18/2005,06:18,1102.00,1102.00,1102.00,1102.00,0,16,16.00
10/18/2005,06:19,1102.00,1102.00,1102.00,1102.00,0,6,6.00
10/18/2005,06:20,1102.00,1102.00,1102.00,1102.00,0,7,7.00
10/18/2005,06:21,1102.00,1102.00,1102.00,1102.00,0,5,5.00
10/18/2005,06:22,1102.00,1102.00,1102.00,1102.00,0,72,72.00
10/18/2005,06:23,1102.00,1102.00,1102.00,1102.00,0,94,94.00
10/18/2005,06:24,1102.00,1102.00,1102.00,1102.00,0,57,57.00
10/18/2005,06:25,1101.75,1102.00,1101.75,1102.00,2,7,9.00
10/18/2005,06:27,1101.75,1101.75,1101.75,1101.75,0,104,104.00
10/18/2005,06:28,1101.75,1101.75,1101.75,1101.75,0,6,6.00
10/18/2005,06:29,1101.75,1101.75,1101.75,1101.75,0,109,109.00
10/18/2005,06:30,1101.75,1101.75,1101.50,1101.50,0,229,229.00
10/18/2005,06:31,1101.75,1101.75,1101.50,1101.50,1,4,5.00
10/18/2005,06:32,1101.75,1102.00,1101.75,1101.75,236,77,313.00
10/18/2005,06:33,1102.00,1102.00,1101.50,1101.50,2,60,62.00
10/18/2005,06:34,1101.50,1101.50,1101.50,1101.50,0,5,5.00
10/18/2005,06:35,1101.75,1101.75,1101.75,1101.75,127,0,127.00
10/18/2005,06:36,1101.75,1101.75,1101.50,1101.50,27,5,32.00
10/18/2005,06:37,1101.50,1101.50,1101.50,1101.50,0,6,6.00
10/18/2005,06:38,1101.75,1101.75,1101.50,1101.50,13,9,22.00
10/18/2005,06:39,1101.75,1101.75,1101.50,1101.50,27,3,30.00
10/18/2005,06:40,1101.50,1101.50,1101.50,1101.50,0,10,10.00
10/18/2005,06:41,1101.75,1101.75,1101.75,1101.75,40,0,40.00
10/18/2005,06:42,1101.50,1101.50,1101.50,1101.50,0,6,6.00
10/18/2005,06:43,1101.50,1101.50,1101.50,1101.50,0,6,6.00
10/18/2005,06:44,1101.50,1101.75,1101.25,1101.50,222,538,760.00
10/18/2005,06:45,1101.25,1101.25,1101.25,1101.25,0,7,7.00
10/18/2005,06:46,1101.25,1101.50,1101.25,1101.50,20,4,24.00
10/18/2005,06:47,1101.50,1101.75,1101.50,1101.50,143,108,251.00
10/18/2005,06:48,1101.50,1101.75,1101.50,1101.75,2,35,37.00
10/18/2005,06:49,1101.50,1101.50,1101.50,1101.50,0,49,49.00
10/18/2005,06:50,1101.50,1101.75,1101.50,1101.75,117,8,125.00
10/18/2005,06:51,1101.75,1102.00,1101.75,1101.75,168,173,341.00
10/18/2005,06:52,1102.00,1102.00,1102.00,1102.00,5,0,5.00
10/18/2005,06:53,1101.75,1102.00,1101.75,1102.00,6,6,12.00
10/18/2005,06:54,1101.75,1102.00,1101.75,1101.75,2,14,16.00
10/18/2005,06:55,1102.00,1102.00,1102.00,1102.00,10,0,10.00
10/18/2005,06:56,1101.75,1101.75,1101.75,1101.75,0,4,4.00
10/18/2005,06:57,1101.75,1101.75,1101.75,1101.75,0,14,14.00
10/18/2005,06:58,1101.75,1102.00,1101.75,1101.75,50,28,78.00
10/18/2005,06:59,1101.75,1102.00,1101.75,1102.00,6,1,7.00
10/18/2005,07:00,1102.00,1102.00,1101.75,1101.75,1,140,141.00
10/18/2005,07:01,1101.50,1101.75,1101.50,1101.75,65,17,82.00
10/18/2005,07:02,1101.75,1101.75,1101.75,1101.75,67,0,67.00
10/18/2005,07:03,1101.50,1101.50,1101.50,1101.50,0,6,6.00
10/18/2005,07:04,1101.75,1101.75,1101.75,1101.75,2,0,2.00
10/18/2005,07:05,1101.75,1101.75,1101.50,1101.50,44,9,53.00
10/18/2005,07:06,1101.75,1101.75,1101.50,1101.50,196,1,197.00
10/18/2005,07:07,1101.75,1101.75,1101.50,1101.50,1,6,7.00
10/18/2005,07:08,1101.50,1101.75,1101.50,1101.50,5,325,330.00
10/18/2005,07:09,1101.50,1101.50,1101.25,1101.25,0,352,352.00
10/18/2005,07:10,1101.25,1101.50,1101.25,1101.25,16,223,239.00
10/18/2005,07:11,1101.25,1101.25,1101.25,1101.25,0,29,29.00
10/18/2005,07:12,1101.50,1101.75,1101.25,1101.50,151,64,215.00
10/18/2005,07:13,1101.50,1101.75,1101.50,1101.50,85,87,172.00
10/18/2005,07:14,1101.50,1101.75,1101.50,1101.75,157,6,163.00
10/18/2005,07:15,1101.75,1101.75,1101.50,1101.50,25,6,31.00
10/18/2005,07:16,1101.50,1102.00,1101.50,1101.75,172,75,247.00
10/18/2005,07:17,1101.75,1102.00,1101.75,1101.75,2,13,15.00
10/18/2005,07:19,1101.75,1101.75,1101.75,1101.75,0,146,146.00
10/18/2005,07:20,1101.75,1102.00,1101.75,1102.00,404,134,538.00
10/18/2005,07:21,1102.00,1102.00,1101.50,1101.75,98,263,361.00
10/18/2005,07:22,1101.50,1101.75,1101.50,1101.75,230,21,251.00
10/18/2005,07:23,1101.75,1101.75,1101.25,1101.50,4,504,508.00
10/18/2005,07:24,1101.50,1101.50,1101.00,1101.00,5,437,442.00
10/18/2005,07:25,1101.00,1101.25,1100.75,1101.00,9,730,739.00
10/18/2005,07:26,1101.00,1101.25,1100.75,1101.25,304,2,306.00
10/18/2005,07:27,1101.25,1101.25,1101.00,1101.00,1,325,326.00
10/18/2005,07:28,1101.00,1101.00,1100.75,1100.75,51,262,313.00
10/18/2005,07:29,1100.75,1101.00,1100.50,1100.50,186,211,397.00
10/18/2005,07:30,1100.75,1101.25,1100.75,1101.00,387,55,442.00
10/18/2005,07:31,1101.00,1101.00,1098.50,1099.00,1594,3471,5065.00
10/18/2005,07:32,1099.00,1099.00,1098.25,1099.00,1206,1903,3109.00
10/18/2005,07:33,1099.00,1099.50,1098.75,1099.25,1041,537,1578.00
10/18/2005,07:34,1099.25,1099.25,1099.00,1099.25,387,327,714.00
10/18/2005,07:35,1099.00,1099.50,1099.00,1099.25,477,603,1080.00
10/18/2005,07:36,1099.25,1099.25,1098.75,1099.00,244,893,1137.00
10/18/2005,07:37,1099.00,1099.50,1098.75,1099.50,610,335,945.00
10/18/2005,07:38,1099.50,1099.50,1099.00,1099.25,413,301,714.00
10/18/2005,07:39,1099.25,1099.75,1099.25,1099.50,726,46,772.00
10/18/2005,07:40,1099.50,1099.50,1099.25,1099.50,266,406,672.00
10/18/2005,07:41,1099.50,1099.50,1099.25,1099.50,207,477,684.00
10/18/2005,07:42,1099.50,1099.50,1099.00,1099.25,510,362,872.00
10/18/2005,07:43,1099.50,1099.75,1099.25,1099.50,324,535,859.00
10/18/2005,07:44,1099.50,1099.75,1099.25,1099.75,404,234,638.00
10/18/2005,07:45,1099.50,1099.75,1099.50,1099.50,53,289,342.00
10/18/2005,07:46,1099.50,1100.00,1099.50,1100.00,570,108,678.00
10/18/2005,07:47,1100.00,1100.00,1099.75,1100.00,656,2,658.00
10/18/2005,07:48,1100.00,1100.00,1099.75,1100.00,148,353,501.00
10/18/2005,07:49,1099.75,1100.25,1099.75,1100.00,174,79,253.00
10/18/2005,07:50,1100.00,1100.25,1099.75,1100.25,94,241,335.00
10/18/2005,07:51,1100.00,1100.00,1099.50,1100.00,48,522,570.00
10/18/2005,07:52,1100.00,1100.25,1099.75,1099.75,166,104,270.00
10/18/2005,07:53,1099.75,1099.75,1099.50,1099.75,12,33,45.00
10/18/2005,07:54,1099.75,1099.75,1099.25,1099.25,4,617,621.00
10/18/2005,07:55,1099.25,1099.50,1099.00,1099.50,266,326,592.00
10/18/2005,07:56,1099.25,1099.50,1099.25,1099.50,133,30,163.00
10/18/2005,07:57,1099.25,1099.25,1099.00,1099.25,128,248,376.00
10/18/2005,07:58,1099.25,1099.50,1099.00,1099.25,247,56,303.00
10/18/2005,07:59,1099.50,1099.50,1099.00,1099.25,56,332,388.00
10/18/2005,08:00,1099.25,1099.75,1099.25,1099.50,387,199,586.00
10/18/2005,08:01,1099.75,1099.75,1099.50,1099.50,280,68,348.00
10/18/2005,08:02,1099.75,1099.75,1099.25,1099.25,8,239,247.00
10/18/2005,08:03,1099.25,1099.50,1099.00,1099.25,110,373,483.00
10/18/2005,08:04,1099.00,1099.25,1098.50,1098.75,179,1206,1385.00
10/18/2005,08:05,1098.50,1099.00,1098.50,1098.50,99,542,641.00
10/18/2005,08:06,1098.50,1098.50,1098.25,1098.25,74,1885,1959.00
10/18/2005,08:07,1098.25,1098.50,1098.00,1098.25,1253,570,1823.00
10/18/2005,08:08,1098.50,1098.75,1098.25,1098.75,265,182,447.00
10/18/2005,08:09,1098.75,1098.75,1098.00,1098.50,127,457,584.00
10/18/2005,08:10,1098.25,1098.75,1098.25,1098.75,558,108,666.00
10/18/2005,08:11,1098.75,1098.75,1098.50,1098.75,567,1,568.00
10/18/2005,08:12,1098.75,1099.50,1098.75,1099.50,1919,58,1977.00
10/18/2005,08:13,1099.25,1099.75,1099.25,1099.75,249,66,315.00
10/18/2005,08:14,1099.50,1099.50,1099.50,1099.50,0,315,315.00
10/18/2005,08:15,1099.50,1099.50,1099.00,1099.25,42,218,260.00
10/18/2005,08:16,1099.25,1099.50,1099.25,1099.25,66,63,129.00
10/18/2005,08:17,1099.50,1099.50,1099.50,1099.50,36,0,36.00
10/18/2005,08:18,1099.25,1099.50,1099.25,1099.50,321,19,340.00
10/18/2005,08:19,1099.75,1100.25,1099.75,1100.00,1360,375,1735.00
10/18/2005,08:20,1100.00,1100.00,1099.75,1100.00,8,125,133.00
10/18/2005,08:21,1099.75,1100.00,1099.75,1100.00,23,78,101.00
10/18/2005,08:22,1100.00,1100.00,1099.75,1099.75,1,128,129.00
10/18/2005,08:23,1099.75,1100.00,1099.75,1099.75,1,147,148.00
10/18/2005,08:24,1099.75,1100.50,1099.75,1100.25,1181,52,1233.00
10/18/2005,08:25,1100.50,1100.50,1100.25,1100.25,492,55,547.00
10/18/2005,08:26,1100.25,1100.25,1099.50,1099.50,14,583,597.00
10/18/2005,08:27,1099.50,1099.75,1099.50,1099.50,1,124,125.00
10/18/2005,08:28,1099.50,1099.75,1099.25,1099.50,90,181,271.00
10/18/2005,08:29,1099.25,1099.50,1099.00,1099.00,248,403,651.00
10/18/2005,08:30,1099.00,1099.50,1099.00,1099.25,244,219,463.00
10/18/2005,08:31,1099.25,1099.50,1098.75,1099.00,2244,1894,4138.00
10/18/2005,08:32,1099.00,1099.50,1099.00,1099.50,1883,542,2425.00
10/18/2005,08:33,1099.25,1099.75,1099.00,1099.00,1488,2005,3493.00
10/18/2005,08:34,1098.75,1099.50,1098.75,1099.00,1283,1127,2410.00
10/18/2005,08:35,1099.25,1099.50,1098.75,1099.00,1813,957,2770.00
10/18/2005,08:36,1099.00,1099.50,1099.00,1099.00,1000,1248,2248.00
10/18/2005,08:37,1099.00,1099.75,1098.75,1099.50,1352,1017,2369.00
10/18/2005,08:38,1099.50,1099.50,1098.75,1099.00,322,1050,1372.00
10/18/2005,08:39,1099.00,1099.25,1098.25,1098.25,981,3469,4450.00
10/18/2005,08:40,1098.25,1098.50,1097.75,1098.00,2485,3154,5639.00
10/18/2005,08:41,1097.75,1098.00,1096.75,1097.25,1991,6852,8843.00
10/18/2005,08:42,1097.00,1097.25,1096.50,1097.00,1680,4086,5766.00
10/18/2005,08:43,1097.00,1097.50,1096.75,1097.50,2766,1007,3773.00
10/18/2005,08:44,1097.50,1097.75,1097.25,1097.75,940,2184,3124.00
10/18/2005,08:45,1097.50,1097.75,1096.50,1096.75,982,3893,4875.00
10/18/2005,08:46,1096.75,1097.25,1096.50,1097.00,2065,2247,4312.00
10/18/2005,08:47,1096.75,1097.00,1096.25,1097.00,3413,2624,6037.00
10/18/2005,08:48,1097.25,1097.25,1096.50,1097.00,1144,1353,2497.00
10/18/2005,08:49,1097.00,1097.25,1096.75,1097.25,1282,727,2009.00
10/18/2005,08:50,1097.25,1097.25,1096.50,1096.75,895,1968,2863.00
10/18/2005,08:51,1096.75,1097.50,1096.75,1097.25,1976,694,2670.00
10/18/2005,08:52,1097.25,1097.75,1097.00,1097.50,1810,2563,4373.00
10/18/2005,08:53,1097.25,1097.75,1097.00,1097.25,1247,1069,2316.00
10/18/2005,08:54,1097.50,1097.75,1097.00,1097.50,730,1166,1896.00
10/18/2005,08:55,1097.50,1097.75,1097.00,1097.25,1692,1409,3101.00
10/18/2005,08:56,1097.00,1097.50,1097.00,1097.25,715,509,1224.00
10/18/2005,08:57,1097.25,1097.25,1096.75,1097.00,1359,1675,3034.00
10/18/2005,08:58,1096.75,1097.50,1096.75,1097.25,1391,124,1515.00
10/18/2005,08:59,1097.50,1097.75,1097.00,1097.00,639,1806,2445.00
10/18/2005,09:00,1097.00,1097.00,1096.25,1096.75,1482,2583,4065.00
10/18/2005,09:01,1096.75,1097.00,1096.00,1096.25,2614,4211,6825.00
10/18/2005,09:02,1096.25,1096.50,1095.75,1096.25,4120,4392,8512.00
10/18/2005,09:03,1096.25,1096.75,1096.00,1096.75,2281,607,2888.00
10/18/2005,09:04,1096.50,1097.00,1096.25,1096.75,1486,989,2475.00
10/18/2005,09:05,1096.75,1097.75,1096.50,1097.50,4394,567,4961.00
10/18/2005,09:06,1097.50,1097.75,1097.00,1097.25,2444,1797,4241.00
10/18/2005,09:07,1097.25,1097.25,1096.75,1097.00,1266,986,2252.00
10/18/2005,09:08,1097.00,1097.75,1096.75,1097.50,2124,792,2916.00
10/18/2005,09:09,1097.75,1098.50,1097.50,1098.50,4869,533,5402.00
10/18/2005,09:10,1098.50,1098.50,1098.00,1098.50,2228,1316,3544.00
10/18/2005,09:11,1098.25,1098.50,1098.00,1098.25,688,978,1666.00
10/18/2005,09:12,1098.50,1099.25,1098.25,1098.75,4417,2180,6597.00
10/18/2005,09:13,1098.75,1099.00,1098.25,1098.75,882,1022,1904.00
10/18/2005,09:14,1098.50,1098.75,1098.00,1098.50,1952,1340,3292.00
10/18/2005,09:15,1098.75,1098.75,1097.75,1098.25,589,2759,3348.00
10/18/2005,09:16,1098.25,1098.25,1097.75,1098.00,251,1083,1334.00
10/18/2005,09:17,1098.25,1098.25,1097.25,1097.50,1723,3165,4888.00
10/18/2005,09:18,1097.50,1098.00,1097.25,1097.75,1010,583,1593.00
10/18/2005,09:19,1097.75,1097.75,1097.25,1097.25,347,1431,1778.00
10/18/2005,09:20,1097.25,1098.00,1097.00,1097.75,1223,746,1969.00
10/18/2005,09:21,1097.75,1098.75,1097.75,1098.75,3903,475,4378.00
10/18/2005,09:22,1098.50,1098.50,1097.25,1097.25,436,3049,3485.00
10/18/2005,09:23,1097.25,1097.50,1096.75,1097.25,1485,2842,4327.00
10/18/2005,09:24,1097.25,1097.50,1096.50,1096.50,257,1875,2132.00
10/18/2005,09:25,1096.50,1097.25,1096.00,1097.25,3389,2437,5826.00
10/18/2005,09:26,1097.25,1097.50,1097.00,1097.50,635,317,952.00
10/18/2005,09:27,1097.50,1097.75,1097.25,1097.50,1527,241,1768.00
10/18/2005,09:28,1097.75,1098.00,1097.25,1097.25,353,1176,1529.00
10/18/2005,09:29,1097.50,1097.50,1097.00,1097.25,797,1805,2602.00
10/18/2005,09:30,1097.00,1097.25,1096.50,1096.50,227,2918,3145.00
10/18/2005,09:31,1096.50,1097.00,1096.25,1096.75,1326,554,1880.00
10/18/2005,09:32,1096.75,1096.75,1096.25,1096.50,1335,1136,2471.00
10/18/2005,09:33,1096.50,1096.50,1096.00,1096.25,1512,2891,4403.00
10/18/2005,09:34,1096.50,1096.75,1096.25,1096.50,1585,2256,3841.00
10/18/2005,09:35,1096.50,1096.50,1095.75,1096.25,1630,2896,4526.00
10/18/2005,09:36,1096.25,1096.50,1095.75,1096.25,2501,1851,4352.00
10/18/2005,09:37,1096.25,1096.25,1095.50,1095.75,2479,4196,6675.00
10/18/2005,09:38,1096.00,1096.50,1095.75,1096.50,1512,1165,2677.00
10/18/2005,09:39,1096.50,1096.50,1095.75,1096.25,672,815,1487.00
10/18/2005,09:40,1096.25,1096.50,1095.50,1096.00,1259,2775,4034.00
10/18/2005,09:41,1096.00,1096.25,1095.50,1095.50,379,728,1107.00
10/18/2005,09:42,1095.50,1096.25,1095.25,1095.75,1960,4611,6571.00
10/18/2005,09:43,1095.75,1096.25,1095.50,1096.00,892,437,1329.00
10/18/2005,09:44,1096.25,1096.75,1096.00,1096.50,1908,1547,3455.00
10/18/2005,09:45,1096.75,1096.75,1096.00,1096.50,527,1568,2095.00
10/18/2005,09:46,1096.25,1096.50,1095.75,1096.25,468,456,924.00
10/18/2005,09:47,1096.25,1096.75,1096.00,1096.50,922,714,1636.00
10/18/2005,09:48,1096.25,1096.50,1095.75,1096.00,651,1283,1934.00
10/18/2005,09:49,1096.00,1096.00,1095.25,1095.75,2004,2947,4951.00
10/18/2005,09:50,1095.75,1095.75,1095.00,1095.75,2222,1003,3225.00
10/18/2005,09:51,1095.75,1096.00,1095.25,1095.50,1272,655,1927.00
10/18/2005,09:52,1095.50,1095.50,1095.00,1095.50,1490,1735,3225.00
10/18/2005,09:53,1095.50,1095.50,1095.00,1095.25,180,576,756.00
10/18/2005,09:54,1095.25,1095.75,1095.00,1095.75,1590,668,2258.00
10/18/2005,09:55,1095.75,1096.25,1095.50,1096.00,1186,515,1701.00
10/18/2005,09:56,1096.00,1096.75,1095.75,1096.50,2515,1090,3605.00
10/18/2005,09:57,1096.75,1096.75,1096.25,1096.50,730,875,1605.00
10/18/2005,09:58,1096.50,1096.50,1096.00,1096.50,712,827,1539.00
10/18/2005,09:59,1096.25,1096.50,1096.00,1096.25,635,203,838.00
10/18/2005,10:00,1096.25,1096.50,1096.25,1096.25,87,517,604.00
10/18/2005,10:01,1096.00,1096.50,1096.00,1096.50,916,562,1478.00
10/18/2005,10:02,1096.50,1096.75,1096.25,1096.50,1670,418,2088.00
10/18/2005,10:03,1096.75,1096.75,1096.25,1096.50,1927,1088,3015.00
10/18/2005,10:04,1096.50,1097.25,1096.25,1097.00,3119,1074,4193.00
10/18/2005,10:05,1097.00,1097.50,1096.75,1097.50,1940,1654,3594.00
10/18/2005,10:06,1097.25,1097.75,1097.00,1097.50,1381,1587,2968.00
10/18/2005,10:07,1097.25,1098.25,1097.00,1098.00,3197,1647,4844.00
10/18/2005,10:08,1098.00,1098.25,1097.50,1097.75,1066,2216,3282.00
10/18/2005,10:09,1097.50,1098.00,1097.50,1097.50,2804,847,3651.00
10/18/2005,10:10,1097.75,1097.75,1097.50,1097.50,374,1165,1539.00
10/18/2005,10:11,1097.50,1098.00,1097.50,1097.75,949,1746,2695.00
10/18/2005,10:12,1097.50,1098.00,1097.50,1098.00,1501,260,1761.00
10/18/2005,10:13,1098.00,1098.00,1097.50,1097.75,304,1124,1428.00
10/18/2005,10:14,1097.75,1098.00,1097.25,1097.25,724,1147,1871.00
10/18/2005,10:15,1097.25,1097.75,1097.25,1097.50,647,53,700.00
10/18/2005,10:16,1097.75,1098.75,1097.50,1098.25,4214,1608,5822.00
10/18/2005,10:17,1098.25,1098.75,1097.75,1098.50,1770,1631,3401.00
10/18/2005,10:18,1098.50,1098.75,1098.25,1098.50,1677,1162,2839.00
10/18/2005,10:19,1098.50,1098.75,1097.75,1097.75,243,1371,1614.00
10/18/2005,10:20,1097.75,1098.00,1097.50,1097.50,1195,989,2184.00
10/18/2005,10:21,1097.75,1098.25,1097.50,1098.00,1561,702,2263.00
10/18/2005,10:22,1098.00,1098.25,1097.75,1098.25,823,462,1285.00
10/18/2005,10:23,1098.00,1098.25,1098.00,1098.25,103,39,142.00
10/18/2005,10:24,1098.00,1098.25,1098.00,1098.25,181,40,221.00
10/18/2005,10:25,1098.25,1098.25,1098.00,1098.25,400,165,565.00
10/18/2005,10:26,1098.00,1098.25,1097.50,1097.75,352,2263,2615.00
10/18/2005,10:27,1097.50,1097.75,1097.25,1097.25,348,1546,1894.00
10/18/2005,10:28,1097.50,1097.50,1097.00,1097.25,500,426,926.00
10/18/2005,10:29,1097.25,1097.50,1097.00,1097.00,387,1118,1505.00
10/18/2005,10:30,1097.25,1097.25,1096.75,1097.00,74,2286,2360.00
10/18/2005,10:31,1096.75,1097.25,1096.75,1097.00,2045,403,2448.00
10/18/2005,10:32,1097.00,1097.50,1096.75,1097.25,1514,178,1692.00
10/18/2005,10:33,1097.25,1097.75,1097.00,1097.50,858,1164,2022.00
10/18/2005,10:34,1097.75,1098.00,1097.50,1097.75,982,531,1513.00
10/18/2005,10:35,1097.50,1097.75,1097.25,1097.50,331,374,705.00
10/18/2005,10:36,1097.50,1097.75,1097.25,1097.50,20,136,156.00
10/18/2005,10:37,1097.25,1097.25,1096.50,1096.75,669,2433,3102.00
10/18/2005,10:38,1096.50,1096.75,1096.00,1096.25,754,3060,3814.00
10/18/2005,10:39,1096.25,1096.75,1096.00,1096.75,722,874,1596.00
10/18/2005,10:40,1096.50,1097.00,1096.50,1096.75,520,122,642.00
10/18/2005,10:41,1096.75,1096.75,1096.25,1096.25,43,744,787.00
10/18/2005,10:42,1096.50,1097.00,1096.25,1096.75,821,345,1166.00
10/18/2005,10:43,1096.75,1097.00,1096.75,1096.75,98,18,116.00
10/18/2005,10:44,1096.75,1097.50,1096.75,1097.00,974,543,1517.00
10/18/2005,10:45,1097.25,1097.25,1096.75,1097.25,460,412,872.00
10/18/2005,10:46,1097.50,1097.75,1097.25,1097.50,367,333,700.00
10/18/2005,10:47,1097.50,1098.00,1097.25,1098.00,1644,327,1971.00
10/18/2005,10:48,1098.00,1098.25,1097.75,1097.75,1044,798,1842.00
10/18/2005,10:49,1097.75,1097.75,1097.50,1097.50,532,772,1304.00
10/18/2005,10:50,1097.50,1097.75,1097.25,1097.75,824,468,1292.00
10/18/2005,10:51,1097.75,1098.00,1097.50,1098.00,642,166,808.00
10/18/2005,10:52,1098.00,1098.00,1097.50,1097.75,138,565,703.00
10/18/2005,10:53,1097.75,1098.00,1097.75,1097.75,13,862,875.00
10/18/2005,10:54,1097.75,1098.00,1097.50,1098.00,124,28,152.00
10/18/2005,10:55,1097.75,1098.25,1097.75,1098.00,1211,199,1410.00
10/18/2005,10:56,1098.00,1098.25,1097.75,1097.75,162,254,416.00
10/18/2005,10:57,1097.75,1098.00,1097.50,1097.50,50,650,700.00
10/18/2005,10:58,1097.50,1097.75,1097.50,1097.50,5,430,435.00
10/18/2005,10:59,1097.75,1097.75,1097.50,1097.75,476,13,489.00
10/18/2005,11:00,1097.75,1097.75,1097.50,1097.50,526,3,529.00
10/18/2005,11:01,1097.50,1097.75,1097.00,1097.25,205,833,1038.00
10/18/2005,11:02,1097.25,1097.75,1097.25,1097.50,178,277,455.00
10/18/2005,11:03,1097.50,1098.00,1097.50,1098.00,1169,162,1331.00
10/18/2005,11:04,1098.00,1098.75,1097.75,1098.25,2331,337,2668.00
10/18/2005,11:05,1098.25,1098.50,1098.00,1098.00,66,583,649.00
10/18/2005,11:06,1098.00,1098.50,1098.00,1098.50,887,40,927.00
10/18/2005,11:07,1098.75,1099.25,1098.25,1098.50,3091,1880,4971.00
10/18/2005,11:08,1098.75,1098.75,1098.25,1098.25,220,285,505.00
10/18/2005,11:09,1098.25,1098.50,1098.25,1098.50,478,26,504.00
10/18/2005,11:10,1098.50,1098.75,1098.25,1098.75,271,352,623.00
10/18/2005,11:11,1098.75,1099.00,1098.50,1099.00,466,115,581.00
10/18/2005,11:12,1098.75,1099.50,1098.75,1099.25,1341,583,1924.00
10/18/2005,11:13,1099.25,1099.25,1098.75,1099.00,191,312,503.00
10/18/2005,11:14,1098.75,1099.00,1098.75,1099.00,54,46,100.00
10/18/2005,11:15,1098.75,1099.00,1098.50,1098.50,214,387,601.00
10/18/2005,11:16,1098.75,1099.00,1098.50,1098.75,320,113,433.00
10/18/2005,11:17,1098.75,1098.75,1098.50,1098.50,113,31,144.00
10/18/2005,11:18,1098.50,1099.00,1098.50,1098.75,232,53,285.00
10/18/2005,11:19,1098.75,1099.00,1098.50,1098.50,270,203,473.00
10/18/2005,11:20,1098.50,1098.75,1098.25,1098.25,426,528,954.00
10/18/2005,11:21,1098.25,1098.75,1098.25,1098.75,513,14,527.00
10/18/2005,11:22,1098.75,1099.00,1098.50,1098.75,88,127,215.00
10/18/2005,11:23,1098.75,1099.00,1098.75,1098.75,157,120,277.00
10/18/2005,11:24,1098.75,1099.00,1098.50,1098.75,38,415,453.00
10/18/2005,11:25,1098.75,1098.75,1098.50,1098.75,19,5,24.00
10/18/2005,11:26,1098.75,1098.75,1098.50,1098.50,330,23,353.00
10/18/2005,11:27,1098.75,1098.75,1098.50,1098.50,107,92,199.00
10/18/2005,11:28,1098.50,1098.75,1098.50,1098.50,18,21,39.00
10/18/2005,11:29,1098.50,1098.75,1098.50,1098.50,7,52,59.00
10/18/2005,11:30,1098.50,1098.50,1097.75,1098.00,298,1140,1438.00
10/18/2005,11:31,1098.00,1098.25,1098.00,1098.00,10,259,269.00
10/18/2005,11:32,1098.00,1098.25,1097.75,1098.00,744,907,1651.00
10/18/2005,11:33,1098.00,1098.25,1097.75,1098.00,52,72,124.00
10/18/2005,11:34,1097.75,1098.00,1097.75,1098.00,281,48,329.00
10/18/2005,11:35,1098.00,1098.25,1098.00,1098.25,527,34,561.00
10/18/2005,11:36,1098.25,1098.50,1098.00,1098.25,10,233,243.00
10/18/2005,11:37,1098.00,1098.25,1098.00,1098.00,26,38,64.00
10/18/2005,11:38,1098.25,1098.50,1098.25,1098.50,133,1,134.00
10/18/2005,11:39,1098.25,1098.50,1098.25,1098.50,792,22,814.00
10/18/2005,11:40,1098.50,1098.50,1098.25,1098.50,104,242,346.00
10/18/2005,11:41,1098.50,1098.50,1098.00,1098.25,57,227,284.00
10/18/2005,11:42,1098.00,1098.50,1098.00,1098.50,249,13,262.00
10/18/2005,11:43,1098.50,1098.75,1098.50,1098.75,57,24,81.00
10/18/2005,11:44,1098.75,1099.00,1098.50,1098.75,320,175,495.00
10/18/2005,11:45,1098.75,1099.00,1098.50,1098.75,11,361,372.00
10/18/2005,11:46,1098.75,1098.75,1098.25,1098.25,151,359,510.00
10/18/2005,11:47,1098.50,1098.50,1097.75,1097.75,54,1124,1178.00
10/18/2005,11:48,1097.75,1098.00,1097.50,1097.75,395,528,923.00
10/18/2005,11:49,1097.75,1097.75,1097.25,1097.25,221,1364,1585.00
10/18/2005,11:50,1097.25,1097.50,1097.00,1097.50,581,594,1175.00
10/18/2005,11:51,1097.50,1097.75,1097.25,1097.50,212,108,320.00
10/18/2005,11:52,1097.50,1097.75,1097.50,1097.75,225,178,403.00
10/18/2005,11:53,1097.75,1098.00,1097.75,1097.75,823,82,905.00
10/18/2005,11:54,1097.75,1097.75,1097.50,1097.50,157,63,220.00
10/18/2005,11:55,1097.75,1098.00,1097.50,1097.75,269,20,289.00
10/18/2005,11:56,1097.75,1097.75,1097.25,1097.50,203,301,504.00
10/18/2005,11:57,1097.25,1097.50,1097.00,1097.00,469,635,1104.00
10/18/2005,11:58,1097.00,1097.50,1097.00,1097.25,708,184,892.00
10/18/2005,11:59,1097.25,1097.25,1097.00,1097.25,14,212,226.00
10/18/2005,12:00,1097.00,1097.25,1096.50,1096.75,649,1561,2210.00
10/18/2005,12:01,1096.75,1097.00,1096.50,1096.50,730,889,1619.00
10/18/2005,12:02,1096.50,1096.75,1096.00,1096.25,693,1202,1895.00
10/18/2005,12:03,1096.00,1096.50,1095.75,1096.00,643,2266,2909.00
10/18/2005,12:04,1096.00,1096.25,1095.75,1096.25,814,393,1207.00
10/18/2005,12:05,1096.00,1096.25,1095.50,1095.50,103,1822,1925.00
10/18/2005,12:06,1095.50,1095.75,1095.00,1095.25,976,1756,2732.00
10/18/2005,12:07,1095.25,1095.75,1095.00,1095.50,1265,1333,2598.00
10/18/2005,12:08,1095.50,1095.50,1095.00,1095.25,850,2796,3646.00
10/18/2005,12:09,1095.50,1096.25,1095.25,1096.00,1997,478,2475.00
10/18/2005,12:10,1096.25,1096.25,1095.75,1096.25,1667,779,2446.00
10/18/2005,12:11,1096.25,1096.25,1096.00,1096.25,476,333,809.00
10/18/2005,12:12,1096.25,1096.25,1095.75,1096.00,307,417,724.00
10/18/2005,12:13,1095.75,1096.00,1095.50,1095.75,295,794,1089.00
10/18/2005,12:14,1095.75,1095.75,1095.50,1095.50,84,139,223.00
10/18/2005,12:15,1095.50,1095.75,1095.50,1095.75,536,58,594.00
10/18/2005,12:16,1095.75,1095.75,1095.25,1095.50,728,733,1461.00
10/18/2005,12:17,1095.50,1095.75,1095.25,1095.50,138,216,354.00
10/18/2005,12:18,1095.50,1096.00,1093.75,1094.00,1977,7697,9674.00
10/18/2005,12:19,1094.00,1094.25,1093.25,1093.50,3200,5617,8817.00
10/18/2005,12:20,1093.50,1094.00,1093.25,1093.75,2573,2854,5427.00
10/18/2005,12:21,1093.75,1094.00,1093.00,1093.25,1778,1904,3682.00
10/18/2005,12:22,1093.25,1093.50,1092.25,1092.50,2761,7409,10170.00
10/18/2005,12:23,1092.50,1093.00,1092.00,1093.00,3676,2231,5907.00
10/18/2005,12:24,1092.75,1093.50,1092.75,1093.50,2654,1116,3770.00
10/18/2005,12:25,1093.50,1093.50,1093.00,1093.25,453,657,1110.00
10/18/2005,12:26,1093.25,1093.75,1093.00,1093.25,2586,1059,3645.00
10/18/2005,12:27,1093.25,1093.75,1093.25,1093.25,672,729,1401.00
10/18/2005,12:28,1093.25,1093.50,1093.00,1093.25,791,452,1243.00
10/18/2005,12:29,1093.25,1094.00,1093.00,1093.75,2999,1759,4758.00
10/18/2005,12:30,1093.50,1093.75,1093.25,1093.50,637,888,1525.00
10/18/2005,12:31,1093.25,1093.50,1092.00,1092.00,837,6139,6976.00
10/18/2005,12:32,1092.00,1092.25,1091.50,1092.00,1866,3709,5575.00
10/18/2005,12:33,1092.25,1092.25,1091.50,1091.75,1091,2092,3183.00
10/18/2005,12:34,1091.75,1092.25,1091.75,1092.00,1219,1090,2309.00
10/18/2005,12:35,1092.00,1092.75,1091.75,1092.50,2861,509,3370.00
10/18/2005,12:36,1092.50,1092.75,1092.25,1092.50,552,983,1535.00
10/18/2005,12:37,1092.50,1092.50,1092.25,1092.50,474,572,1046.00
10/18/2005,12:38,1092.50,1092.50,1092.25,1092.50,456,148,604.00
10/18/2005,12:39,1092.50,1092.75,1091.75,1092.25,379,1738,2117.00
10/18/2005,12:40,1092.25,1092.25,1091.25,1092.00,1807,2932,4739.00
10/18/2005,12:41,1092.00,1092.75,1091.75,1092.75,1440,677,2117.00
10/18/2005,12:42,1092.50,1092.75,1092.00,1092.75,789,1306,2095.00
10/18/2005,12:43,1092.75,1093.00,1092.50,1092.75,577,1315,1892.00
10/18/2005,12:44,1092.75,1094.00,1092.50,1093.75,5677,843,6520.00
10/18/2005,12:45,1093.75,1094.00,1093.50,1093.75,1168,1494,2662.00
10/18/2005,12:46,1093.50,1093.75,1093.00,1093.25,622,1334,1956.00
10/18/2005,12:47,1093.25,1093.75,1093.25,1093.50,501,191,692.00
10/18/2005,12:48,1093.50,1093.75,1093.25,1093.50,99,569,668.00
10/18/2005,12:49,1093.50,1094.25,1093.50,1093.75,1872,2008,3880.00
10/18/2005,12:50,1093.75,1094.00,1093.00,1093.50,334,1192,1526.00
10/18/2005,12:51,1093.25,1093.25,1092.75,1092.75,628,2331,2959.00
10/18/2005,12:52,1093.00,1093.25,1092.75,1093.25,1085,50,1135.00
10/18/2005,12:53,1093.00,1093.50,1093.00,1093.50,284,98,382.00
10/18/2005,12:54,1093.50,1093.50,1092.75,1092.75,212,999,1211.00
10/18/2005,12:55,1092.75,1093.50,1092.50,1093.25,800,558,1358.00
10/18/2005,12:56,1093.25,1093.75,1093.00,1093.75,837,240,1077.00
10/18/2005,12:57,1093.75,1094.00,1093.50,1093.75,558,509,1067.00
10/18/2005,12:58,1093.75,1094.00,1093.50,1093.75,468,153,621.00
10/18/2005,12:59,1093.50,1093.50,1093.00,1093.25,733,1311,2044.00
10/18/2005,13:00,1093.25,1094.25,1093.25,1094.00,2259,379,2638.00
10/18/2005,13:01,1094.00,1094.00,1093.00,1093.00,1345,2390,3735.00
10/18/2005,13:02,1093.00,1093.50,1092.50,1093.25,1602,2230,3832.00
10/18/2005,13:03,1093.25,1093.50,1093.00,1093.25,506,326,832.00
10/18/2005,13:04,1093.50,1094.50,1093.50,1094.25,3402,440,3842.00
10/18/2005,13:05,1094.25,1094.25,1093.75,1094.25,791,647,1438.00
10/18/2005,13:06,1094.00,1094.25,1093.75,1094.25,838,678,1516.00
10/18/2005,13:07,1094.25,1094.75,1093.75,1094.25,2394,1427,3821.00
10/18/2005,13:08,1094.25,1095.00,1094.25,1095.00,4521,1571,6092.00
10/18/2005,13:09,1095.00,1095.50,1094.50,1094.75,5012,2199,7211.00
10/18/2005,13:10,1095.00,1095.25,1094.50,1095.00,989,213,1202.00
10/18/2005,13:11,1095.00,1095.25,1094.50,1094.75,911,780,1691.00
10/18/2005,13:12,1094.75,1095.50,1094.50,1094.75,1687,1449,3136.00
10/18/2005,13:13,1094.75,1095.00,1094.50,1094.50,72,291,363.00
10/18/2005,13:14,1094.75,1094.75,1094.25,1094.25,190,1262,1452.00
10/18/2005,13:15,1094.50,1094.50,1094.00,1094.25,430,643,1073.00
10/18/2005,13:16,1094.25,1094.50,1094.00,1094.25,229,623,852.00
10/18/2005,13:17,1094.25,1094.25,1093.50,1093.50,205,1052,1257.00
10/18/2005,13:18,1093.50,1094.00,1093.50,1094.00,508,78,586.00
10/18/2005,13:19,1094.00,1094.00,1093.75,1093.75,26,331,357.00
10/18/2005,13:20,1093.75,1094.00,1093.75,1094.00,27,98,125.00
10/18/2005,13:21,1093.75,1094.00,1093.25,1093.25,160,1892,2052.00
10/18/2005,13:22,1093.50,1093.50,1093.25,1093.50,34,124,158.00
10/18/2005,13:23,1093.50,1094.00,1093.50,1093.75,996,202,1198.00
10/18/2005,13:24,1093.50,1093.75,1093.25,1093.50,58,321,379.00
10/18/2005,13:25,1093.50,1093.75,1093.25,1093.50,13,448,461.00
10/18/2005,13:26,1093.25,1093.75,1093.25,1093.75,544,321,865.00
10/18/2005,13:27,1093.75,1094.00,1093.50,1093.75,153,275,428.00
10/18/2005,13:28,1093.50,1093.75,1093.25,1093.25,273,324,597.00
10/18/2005,13:29,1093.50,1093.50,1092.75,1092.75,80,2139,2219.00
10/18/2005,13:30,1092.75,1093.75,1092.75,1093.50,1721,742,2463.00
10/18/2005,13:31,1093.25,1094.50,1093.25,1094.00,1829,863,2692.00
10/18/2005,13:32,1094.00,1094.00,1093.50,1093.50,84,191,275.00
10/18/2005,13:33,1093.50,1093.75,1093.25,1093.50,316,843,1159.00
10/18/2005,13:34,1093.50,1093.75,1093.25,1093.75,203,173,376.00
10/18/2005,13:35,1093.75,1093.75,1093.50,1093.75,309,14,323.00
10/18/2005,13:36,1093.75,1094.00,1093.50,1093.75,246,259,505.00
10/18/2005,13:37,1093.75,1094.50,1093.75,1094.25,1743,381,2124.00
10/18/2005,13:38,1094.00,1094.25,1093.50,1093.75,272,614,886.00
10/18/2005,13:39,1093.75,1094.00,1093.75,1093.75,223,17,240.00
10/18/2005,13:40,1094.00,1094.25,1093.75,1094.00,161,180,341.00
10/18/2005,13:41,1094.00,1094.00,1092.75,1093.00,923,3326,4249.00
10/18/2005,13:42,1093.00,1093.50,1092.75,1093.25,1840,806,2646.00
10/18/2005,13:43,1093.25,1093.75,1093.25,1093.75,288,148,436.00
10/18/2005,13:44,1093.75,1093.75,1092.75,1092.75,1188,1415,2603.00
10/18/2005,13:45,1093.00,1093.00,1092.00,1092.75,1683,3070,4753.00
10/18/2005,13:46,1092.75,1093.00,1092.50,1093.00,718,418,1136.00
10/18/2005,13:47,1092.75,1093.50,1092.75,1092.75,1012,604,1616.00
10/18/2005,13:48,1093.00,1094.00,1093.00,1093.50,1347,349,1696.00
10/18/2005,13:49,1093.75,1093.75,1093.25,1093.75,323,407,730.00
10/18/2005,13:50,1093.50,1093.75,1093.25,1093.50,943,683,1626.00
10/18/2005,13:51,1093.50,1094.00,1093.00,1093.25,640,785,1425.00
10/18/2005,13:52,1093.25,1093.25,1092.50,1092.75,744,881,1625.00
10/18/2005,13:53,1093.00,1093.00,1092.50,1092.75,205,210,415.00
10/18/2005,13:54,1092.50,1092.75,1092.25,1092.75,435,2065,2500.00
10/18/2005,13:55,1092.50,1092.50,1091.75,1092.00,1201,2364,3565.00
10/18/2005,13:56,1092.00,1092.50,1090.50,1090.50,2672,7894,10566.00
10/18/2005,13:57,1090.50,1091.25,1090.25,1091.00,3801,5017,8818.00
10/18/2005,13:58,1091.25,1091.50,1090.75,1091.50,1347,980,2327.00
10/18/2005,13:59,1091.25,1092.00,1091.25,1091.75,2241,995,3236.00
10/18/2005,14:00,1091.75,1092.25,1091.50,1091.75,1160,536,1696.00
10/18/2005,14:01,1091.75,1091.75,1091.00,1091.25,1083,1416,2499.00
10/18/2005,14:02,1091.50,1091.75,1091.00,1091.00,719,1006,1725.00
10/18/2005,14:03,1091.00,1091.75,1091.00,1091.75,1194,50,1244.00
10/18/2005,14:04,1091.75,1092.00,1091.25,1091.75,411,824,1235.00
10/18/2005,14:05,1091.75,1091.75,1091.25,1091.50,115,596,711.00
10/18/2005,14:06,1091.50,1092.00,1091.25,1091.75,736,52,788.00
10/18/2005,14:07,1091.75,1092.00,1091.00,1091.50,949,1390,2339.00
10/18/2005,14:08,1091.25,1091.50,1091.00,1091.50,247,306,553.00
10/18/2005,14:09,1091.50,1092.00,1091.00,1091.00,763,1234,1997.00
10/18/2005,14:10,1090.75,1091.25,1090.75,1091.25,629,1459,2088.00
10/18/2005,14:11,1091.25,1091.50,1091.00,1091.25,302,538,840.00
10/18/2005,14:12,1091.00,1091.25,1090.75,1091.00,375,830,1205.00
10/18/2005,14:13,1091.25,1091.25,1090.50,1091.25,1256,1034,2290.00
10/18/2005,14:14,1091.00,1091.75,1091.00,1091.50,1051,114,1165.00
10/18/2005,14:15,1091.75,1092.00,1091.25,1091.50,783,945,1728.00
10/18/2005,14:16,1091.50,1092.00,1091.25,1092.00,1448,120,1568.00
10/18/2005,14:17,1092.00,1092.25,1091.75,1092.25,1364,923,2287.00
10/18/2005,14:18,1092.25,1093.25,1092.00,1093.00,4174,672,4846.00
10/18/2005,14:19,1093.00,1093.00,1092.25,1092.50,1462,1028,2490.00
10/18/2005,14:20,1092.50,1093.00,1092.50,1092.75,757,237,994.00
10/18/2005,14:21,1092.50,1092.75,1092.25,1092.25,142,372,514.00
10/18/2005,14:22,1092.25,1092.50,1092.25,1092.50,64,112,176.00
10/18/2005,14:23,1092.25,1092.75,1092.25,1092.75,738,63,801.00
10/18/2005,14:24,1092.50,1093.00,1092.25,1093.00,559,975,1534.00
10/18/2005,14:25,1092.75,1093.50,1092.75,1093.50,2141,346,2487.00
10/18/2005,14:26,1093.50,1093.75,1093.25,1093.50,1245,418,1663.00
10/18/2005,14:27,1093.50,1094.00,1093.25,1093.75,2040,898,2938.00
10/18/2005,14:28,1094.00,1094.00,1093.25,1093.25,85,1208,1293.00
10/18/2005,14:29,1093.25,1093.50,1093.00,1093.00,68,1151,1219.00
10/18/2005,14:30,1092.75,1093.50,1092.75,1093.25,749,286,1035.00
10/18/2005,14:31,1093.25,1094.00,1093.00,1094.00,2688,494,3182.00
10/18/2005,14:32,1093.75,1094.00,1093.25,1093.25,161,913,1074.00
10/18/2005,14:33,1093.00,1093.50,1092.75,1092.75,378,1451,1829.00
10/18/2005,14:34,1092.75,1093.00,1092.75,1093.00,311,232,543.00
10/18/2005,14:35,1093.00,1093.25,1092.75,1093.00,749,464,1213.00
10/18/2005,14:36,1092.75,1093.00,1092.00,1092.25,894,2441,3335.00
10/18/2005,14:37,1092.50,1092.50,1091.75,1092.00,1167,1333,2500.00
10/18/2005,14:38,1092.00,1092.25,1091.75,1092.00,546,644,1190.00
10/18/2005,14:39,1092.00,1092.50,1092.00,1092.25,922,706,1628.00
10/18/2005,14:40,1092.25,1092.25,1091.25,1091.50,797,2019,2816.00
10/18/2005,14:41,1091.50,1091.50,1091.00,1091.50,1069,1680,2749.00
10/18/2005,14:42,1091.25,1091.50,1090.50,1090.75,1208,2116,3324.00
10/18/2005,14:43,1090.50,1091.25,1090.50,1091.00,2023,1123,3146.00
10/18/2005,14:44,1091.00,1091.25,1090.75,1091.00,392,681,1073.00
10/18/2005,14:45,1091.00,1091.50,1090.75,1091.50,1071,282,1353.00
10/18/2005,14:46,1091.50,1091.50,1090.75,1091.00,660,1615,2275.00
10/18/2005,14:47,1091.25,1091.25,1090.75,1091.25,510,327,837.00
10/18/2005,14:48,1091.25,1091.25,1090.50,1090.75,317,2023,2340.00
10/18/2005,14:49,1090.50,1091.25,1090.50,1091.00,1773,524,2297.00
10/18/2005,14:50,1091.00,1091.50,1090.75,1091.50,1840,443,2283.00
10/18/2005,14:51,1091.25,1091.50,1091.25,1091.25,1622,94,1716.00
10/18/2005,14:52,1091.25,1091.50,1090.50,1090.50,331,1897,2228.00
10/18/2005,14:53,1090.75,1090.75,1090.50,1090.75,1170,347,1517.00
10/18/2005,14:54,1090.75,1090.75,1090.50,1090.75,434,110,544.00
10/18/2005,14:55,1090.75,1090.75,1090.25,1090.50,823,2048,2871.00
10/18/2005,14:56,1090.50,1090.50,1089.50,1090.00,3598,6365,9963.00
10/18/2005,14:57,1090.00,1090.00,1089.25,1089.50,1947,4691,6638.00
10/18/2005,14:58,1089.50,1089.50,1089.00,1089.25,885,3948,4833.00
10/18/2005,14:59,1089.25,1089.25,1088.75,1089.00,3016,4193,7209.00
10/18/2005,15:00,1089.00,1089.25,1088.50,1088.75,3739,4034,7773.00
10/18/2005,15:01,1088.75,1089.00,1088.00,1088.50,7511,6642,14153.00
10/18/2005,15:02,1088.50,1089.00,1088.25,1088.50,3456,1783,5239.00
10/18/2005,15:03,1088.50,1088.75,1087.75,1088.75,4477,2176,6653.00
10/18/2005,15:04,1088.50,1088.75,1088.25,1088.50,787,2250,3037.00
10/18/2005,15:05,1088.50,1088.75,1088.25,1088.75,949,202,1151.00
10/18/2005,15:06,1088.75,1088.75,1088.25,1088.50,955,1205,2160.00
10/18/2005,15:07,1088.25,1088.50,1088.25,1088.50,1486,204,1690.00
10/18/2005,15:08,1088.25,1088.75,1088.25,1088.50,1397,843,2240.00
10/18/2005,15:09,1088.25,1089.00,1088.25,1088.50,1616,798,2414.00
10/18/2005,15:10,1088.75,1088.75,1088.25,1088.75,948,840,1788.00
10/18/2005,15:11,1088.75,1088.75,1088.25,1088.50,869,749,1618.00
10/18/2005,15:12,1088.50,1088.50,1088.00,1088.00,645,1538,2183.00
10/18/2005,15:13,1088.25,1088.50,1088.00,1088.50,1210,801,2011.00
10/18/2005,15:14,1088.50,1088.75,1088.25,1088.50,1864,533,2397.00
10/18/2005,15:15,1088.50,1088.75,1088.25,1088.50,3215,2965,6180.00
10/18/2005,15:16,1088.25,1088.25,1088.25,1088.25,0,10,10.00
10/18/2005,15:31,1089.25,1089.25,1088.75,1088.75,936,827,1763.00
10/18/2005,15:32,1088.50,1089.25,1088.50,1088.75,456,655,1111.00
10/18/2005,15:33,1088.50,1088.75,1088.25,1088.75,342,186,528.00
10/18/2005,15:34,1088.50,1088.75,1088.50,1088.75,134,108,242.00
10/18/2005,15:35,1088.50,1088.75,1088.50,1088.75,105,100,205.00
10/18/2005,15:36,1088.75,1088.75,1088.50,1088.50,124,146,270.00
10/18/2005,15:37,1088.50,1088.50,1087.75,1088.25,354,404,758.00
10/18/2005,15:38,1088.25,1088.25,1087.75,1088.25,33,226,259.00
10/18/2005,15:39,1088.25,1088.25,1088.00,1088.00,10,296,306.00
10/18/2005,15:40,1088.25,1088.25,1087.75,1087.75,8,261,269.00
10/18/2005,15:41,1087.75,1088.00,1087.50,1087.75,66,218,284.00
10/18/2005,15:42,1087.75,1088.00,1087.75,1087.75,1,52,53.00
10/18/2005,15:43,1088.00,1088.00,1087.75,1087.75,4,200,204.00
10/18/2005,15:44,1087.75,1088.00,1087.75,1087.75,663,182,845.00
10/18/2005,15:45,1087.75,1087.75,1087.75,1087.75,0,344,344.00
10/18/2005,15:46,1087.75,1088.00,1087.00,1087.00,12,605,617.00
10/18/2005,15:47,1087.00,1087.25,1086.75,1087.00,204,90,294.00
10/18/2005,15:48,1087.00,1087.25,1086.50,1086.50,21,299,320.00
10/18/2005,15:49,1086.75,1087.25,1086.50,1087.00,338,87,425.00
10/18/2005,15:50,1087.00,1087.25,1087.00,1087.00,20,107,127.00
10/18/2005,15:51,1087.25,1087.25,1087.25,1087.25,4,0,4.00
10/18/2005,15:52,1087.25,1087.25,1087.00,1087.00,11,70,81.00
10/18/2005,15:53,1087.00,1087.00,1086.50,1086.50,35,432,467.00
10/18/2005,15:54,1086.50,1086.50,1086.25,1086.50,66,120,186.00
10/18/2005,15:55,1086.50,1086.75,1086.50,1086.75,27,0,27.00
10/18/2005,15:56,1086.75,1086.75,1086.50,1086.75,317,23,340.00
10/18/2005,15:57,1086.75,1086.75,1086.50,1086.50,170,59,229.00
10/18/2005,15:58,1086.50,1086.75,1086.50,1086.75,3,10,13.00
10/18/2005,15:59,1086.75,1086.75,1086.75,1086.75,160,0,160.00
10/18/2005,16:00,1087.00,1087.25,1086.75,1087.00,150,42,192.00
10/18/2005,17:01,1086.25,1086.50,1086.25,1086.50,54,0,54.00
10/18/2005,17:02,1086.50,1086.50,1086.25,1086.50,225,11,236.00
10/18/2005,17:03,1086.50,1086.50,1086.50,1086.50,1,0,1.00
10/18/2005,17:05,1086.75,1086.75,1086.75,1086.75,3,0,3.00
10/18/2005,17:06,1086.75,1086.75,1086.50,1086.75,179,50,229.00
10/18/2005,17:07,1086.75,1086.75,1086.50,1086.50,4,136,140.00
10/18/2005,17:08,1086.50,1086.50,1086.50,1086.50,0,5,5.00
10/18/2005,17:09,1086.25,1086.25,1086.00,1086.25,16,91,107.00
10/18/2005,17:10,1086.25,1086.25,1086.25,1086.25,36,0,36.00
10/18/2005,17:11,1086.50,1086.50,1086.50,1086.50,2,0,2.00
10/18/2005,17:13,1086.50,1086.50,1086.50,1086.50,26,0,26.00
10/18/2005,17:16,1086.50,1086.50,1086.50,1086.50,6,0,6.00
10/18/2005,17:17,1086.50,1086.50,1086.00,1086.25,9,108,117.00
10/18/2005,17:18,1086.25,1086.25,1086.00,1086.25,18,10,28.00
10/18/2005,17:19,1086.25,1086.25,1086.25,1086.25,5,0,5.00
10/18/2005,17:20,1086.25,1086.25,1086.25,1086.25,26,0,26.00
10/18/2005,17:21,1086.25,1086.25,1086.25,1086.25,1,0,1.00
10/18/2005,17:23,1086.25,1086.25,1086.25,1086.25,26,0,26.00
10/18/2005,17:25,1086.50,1086.50,1086.50,1086.50,6,0,6.00
10/18/2005,17:29,1086.50,1086.50,1086.50,1086.50,12,0,12.00
10/18/2005,17:30,1086.50,1086.75,1086.50,1086.75,90,0,90.00
10/18/2005,17:31,1086.75,1086.75,1086.50,1086.50,1,52,53.00
10/18/2005,17:32,1086.75,1086.75,1086.75,1086.75,3,0,3.00
10/18/2005,17:33,1086.75,1086.75,1086.75,1086.75,6,0,6.00
10/18/2005,17:34,1086.75,1086.75,1086.75,1086.75,27,0,27.00
10/18/2005,17:35,1086.75,1086.75,1086.75,1086.75,2,0,2.00
10/18/2005,17:36,1086.50,1086.75,1086.50,1086.75,20,21,41.00
10/18/2005,17:37,1086.75,1086.75,1086.75,1086.75,2,0,2.00
10/18/2005,17:38,1086.75,1086.75,1086.75,1086.75,2,0,2.00
10/18/2005,17:39,1086.75,1086.75,1086.75,1086.75,2,0,2.00
10/18/2005,17:40,1086.75,1086.75,1086.75,1086.75,1,0,1.00
10/18/2005,17:41,1086.75,1086.75,1086.75,1086.75,2,0,2.00
10/18/2005,17:42,1086.75,1086.75,1086.75,1086.75,2,0,2.00
10/18/2005,17:43,1086.75,1086.75,1086.75,1086.75,76,0,76.00
10/18/2005,17:44,1086.75,1086.75,1086.75,1086.75,8,0,8.00
10/18/2005,17:46,1086.75,1086.75,1086.75,1086.75,17,0,17.00
10/18/2005,17:47,1086.75,1087.00,1086.75,1087.00,5,0,5.00
10/18/2005,17:48,1087.00,1087.00,1087.00,1087.00,4,0,4.00
10/18/2005,17:49,1087.00,1087.00,1087.00,1087.00,1,0,1.00
10/18/2005,17:50,1087.00,1087.00,1087.00,1087.00,2,0,2.00
10/18/2005,17:52,1087.00,1087.00,1087.00,1087.00,1,0,1.00
10/18/2005,17:54,1087.00,1087.00,1087.00,1087.00,1,0,1.00
10/18/2005,17:56,1086.75,1086.75,1086.75,1086.75,0,12,12.00
10/18/2005,17:59,1086.75,1086.75,1086.75,1086.75,0,1,1.00
10/18/2005,18:01,1087.00,1087.00,1087.00,1087.00,6,0,6.00
10/18/2005,18:04,1086.75,1086.75,1086.75,1086.75,0,2,2.00
10/18/2005,18:05,1086.75,1086.75,1086.75,1086.75,0,1,1.00
10/18/2005,18:08,1086.75,1086.75,1086.75,1086.75,0,40,40.00
10/18/2005,18:09,1086.75,1086.75,1086.75,1086.75,0,2,2.00
10/18/2005,18:10,1086.75,1086.75,1086.75,1086.75,0,5,5.00
10/18/2005,18:11,1086.75,1087.00,1086.75,1086.75,1,15,16.00
10/18/2005,18:12,1086.75,1086.75,1086.75,1086.75,0,1,1.00
10/18/2005,18:14,1086.75,1086.75,1086.75,1086.75,0,1,1.00
10/18/2005,18:15,1087.00,1087.00,1086.75,1086.75,2,3,5.00
10/18/2005,18:17,1086.75,1086.75,1086.25,1086.25,27,513,540.00
10/18/2005,18:18,1086.25,1086.50,1086.25,1086.25,1,11,12.00
10/18/2005,18:19,1086.25,1086.25,1086.25,1086.25,0,1,1.00
10/18/2005,18:20,1086.50,1086.50,1086.25,1086.25,5,1,6.00
10/18/2005,18:21,1086.50,1086.50,1086.50,1086.50,2,0,2.00
10/18/2005,18:23,1086.50,1086.50,1086.50,1086.50,2,0,2.00
10/18/2005,18:24,1086.50,1086.50,1086.50,1086.50,1,0,1.00
10/18/2005,18:27,1086.50,1086.50,1086.50,1086.50,9,0,9.00
10/18/2005,18:28,1086.50,1086.50,1086.50,1086.50,1,0,1.00
10/18/2005,18:29,1086.50,1086.50,1086.50,1086.50,4,0,4.00
10/18/2005,18:30,1086.50,1086.50,1086.50,1086.50,11,0,11.00
10/18/2005,18:31,1086.75,1086.75,1086.75,1086.75,10,0,10.00
10/18/2005,18:34,1086.75,1086.75,1086.75,1086.75,1,0,1.00
10/18/2005,18:35,1086.50,1086.75,1086.50,1086.50,1,6,7.00
10/18/2005,18:36,1086.75,1086.75,1086.75,1086.75,20,0,20.00
10/18/2005,18:40,1086.75,1086.75,1086.75,1086.75,41,0,41.00
10/18/2005,18:43,1086.75,1086.75,1086.75,1086.75,14,0,14.00
10/18/2005,18:45,1086.75,1086.75,1086.50,1086.50,12,1,13.00
10/18/2005,18:46,1086.50,1086.75,1086.50,1086.75,1,2,3.00
10/18/2005,18:47,1086.75,1086.75,1086.75,1086.75,23,0,23.00
10/18/2005,18:48,1086.75,1086.75,1086.75,1086.75,22,0,22.00
10/18/2005,18:51,1086.75,1086.75,1086.75,1086.75,5,0,5.00
10/18/2005,18:53,1086.75,1086.75,1086.75,1086.75,5,0,5.00
10/18/2005,18:54,1087.00,1087.00,1087.00,1087.00,45,0,45.00
10/18/2005,18:55,1086.75,1087.00,1086.75,1087.00,131,82,213.00
10/18/2005,18:56,1086.75,1086.75,1086.50,1086.50,0,30,30.00
10/18/2005,18:57,1086.75,1086.75,1086.75,1086.75,9,0,9.00
10/18/2005,18:58,1086.75,1086.75,1086.75,1086.75,18,0,18.00
10/18/2005,19:01,1086.75,1086.75,1086.75,1086.75,2,0,2.00
10/18/2005,19:03,1086.75,1086.75,1086.75,1086.75,2,0,2.00
10/18/2005,19:04,1086.75,1086.75,1086.75,1086.75,1,0,1.00
10/18/2005,19:09,1086.75,1086.75,1086.75,1086.75,17,0,17.00
10/18/2005,19:11,1087.00,1087.00,1087.00,1087.00,1,0,1.00
10/18/2005,19:12,1086.75,1086.75,1086.75,1086.75,0,25,25.00
10/18/2005,19:14,1086.75,1086.75,1086.75,1086.75,0,64,64.00
10/18/2005,19:15,1086.75,1086.75,1086.75,1086.75,0,3,3.00
10/18/2005,19:16,1086.75,1087.00,1086.75,1087.00,5,2,7.00
10/18/2005,19:17,1086.75,1087.00,1086.75,1087.00,1,5,6.00
10/18/2005,19:19,1087.00,1087.00,1086.75,1086.75,14,1,15.00
10/18/2005,19:20,1087.00,1087.00,1087.00,1087.00,7,0,7.00
10/18/2005,19:21,1087.00,1087.00,1087.00,1087.00,7,0,7.00
10/18/2005,19:22,1087.00,1087.00,1086.75,1086.75,5,1,6.00
10/18/2005,19:25,1087.00,1087.00,1087.00,1087.00,1,0,1.00
10/18/2005,19:26,1087.00,1087.00,1087.00,1087.00,1,0,1.00
10/18/2005,19:28,1087.00,1087.00,1087.00,1087.00,116,0,116.00
10/18/2005,19:29,1087.25,1087.25,1087.25,1087.25,2,0,2.00
10/18/2005,19:30,1087.25,1087.25,1087.25,1087.25,25,0,25.00
10/18/2005,19:32,1087.00,1087.25,1087.00,1087.25,1,1,2.00
10/18/2005,19:33,1087.00,1087.00,1087.00,1087.00,0,1,1.00
10/18/2005,19:37,1087.00,1087.00,1087.00,1087.00,0,1,1.00
10/18/2005,19:42,1087.25,1087.25,1087.25,1087.25,1,0,1.00
10/18/2005,19:43,1087.25,1087.25,1087.25,1087.25,13,0,13.00
10/18/2005,19:44,1087.25,1087.25,1087.25,1087.25,1,0,1.00
10/18/2005,19:46,1087.00,1087.00,1087.00,1087.00,0,4,4.00
10/18/2005,19:48,1087.25,1087.25,1087.25,1087.25,82,0,82.00
10/18/2005,19:49,1087.25,1087.25,1087.25,1087.25,5,0,5.00
10/18/2005,19:50,1087.00,1087.00,1087.00,1087.00,0,2,2.00
10/18/2005,19:51,1087.25,1087.25,1087.25,1087.25,45,0,45.00
10/18/2005,19:52,1087.25,1087.25,1087.25,1087.25,7,0,7.00
10/18/2005,19:53,1087.25,1087.25,1087.25,1087.25,25,0,25.00
10/18/2005,19:54,1087.25,1087.25,1087.25,1087.25,26,0,26.00
10/18/2005,19:56,1087.00,1087.00,1086.75,1087.00,30,151,181.00
10/18/2005,19:59,1087.00,1087.00,1087.00,1087.00,2,0,2.00
10/18/2005,20:00,1087.00,1087.00,1087.00,1087.00,2,0,2.00
10/18/2005,20:04,1087.25,1087.25,1087.00,1087.00,1,10,11.00
10/18/2005,20:05,1087.25,1087.25,1087.25,1087.25,100,0,100.00
10/18/2005,20:06,1087.25,1087.25,1087.25,1087.25,6,0,6.00
10/18/2005,20:08,1087.25,1087.25,1087.25,1087.25,5,0,5.00
10/18/2005,20:10,1087.25,1087.25,1087.25,1087.25,6,0,6.00
10/18/2005,20:12,1087.25,1087.25,1087.25,1087.25,1,0,1.00
10/18/2005,20:13,1087.25,1087.25,1087.25,1087.25,1,0,1.00
10/18/2005,20:14,1087.25,1087.25,1087.25,1087.25,1,0,1.00
10/18/2005,20:15,1087.25,1087.25,1087.25,1087.25,82,0,82.00
10/18/2005,20:16,1087.25,1087.25,1087.25,1087.25,62,0,62.00
10/18/2005,20:17,1087.50,1087.50,1087.25,1087.50,4,4,8.00
10/18/2005,20:19,1087.25,1087.25,1087.25,1087.25,0,2,2.00
10/18/2005,20:22,1087.25,1087.25,1087.25,1087.25,0,18,18.00
10/18/2005,20:23,1087.25,1087.25,1087.25,1087.25,0,2,2.00
10/18/2005,20:25,1087.25,1087.25,1087.25,1087.25,0,1,1.00
10/18/2005,20:31,1087.25,1087.25,1087.25,1087.25,0,1,1.00
10/18/2005,20:32,1087.25,1087.25,1087.25,1087.25,0,9,9.00
10/18/2005,20:33,1087.50,1087.50,1087.50,1087.50,1,0,1.00
10/18/2005,20:34,1087.50,1087.50,1087.50,1087.50,1,0,1.00
10/18/2005,20:35,1087.25,1087.25,1087.25,1087.25,0,6,6.00
10/18/2005,20:36,1087.25,1087.25,1087.25,1087.25,0,74,74.00
10/18/2005,20:37,1087.25,1087.25,1087.25,1087.25,0,5,5.00
10/18/2005,20:41,1087.00,1087.25,1087.00,1087.25,3,6,9.00
10/18/2005,20:43,1087.25,1087.25,1087.25,1087.25,10,0,10.00
10/18/2005,20:47,1087.00,1087.00,1087.00,1087.00,0,1,1.00
10/18/2005,20:49,1087.25,1087.25,1087.25,1087.25,20,0,20.00
10/18/2005,20:54,1087.00,1087.00,1087.00,1087.00,0,4,4.00
10/18/2005,20:57,1087.00,1087.00,1087.00,1087.00,0,1,1.00
10/18/2005,21:00,1087.00,1087.25,1087.00,1087.25,73,6,79.00
10/18/2005,21:02,1087.25,1087.25,1087.25,1087.25,1,0,1.00
10/18/2005,21:03,1087.25,1087.25,1087.25,1087.25,66,0,66.00
10/18/2005,21:04,1087.25,1087.25,1087.25,1087.25,41,0,41.00
10/18/2005,21:06,1087.50,1087.50,1087.50,1087.50,1,0,1.00
10/18/2005,21:07,1087.25,1087.50,1087.25,1087.50,2,1,3.00
10/18/2005,21:09,1087.50,1087.50,1087.50,1087.50,3,0,3.00
10/18/2005,21:10,1087.25,1087.25,1087.25,1087.25,0,2,2.00
10/18/2005,21:14,1087.25,1087.25,1087.25,1087.25,0,2,2.00
10/18/2005,21:17,1087.25,1087.50,1087.25,1087.50,7,125,132.00
10/18/2005,21:18,1087.25,1087.25,1087.25,1087.25,0,60,60.00
10/18/2005,21:25,1087.25,1087.25,1087.25,1087.25,0,117,117.00
10/18/2005,21:27,1087.25,1087.25,1087.25,1087.25,0,1,1.00
10/18/2005,21:29,1087.00,1087.00,1087.00,1087.00,0,25,25.00
10/18/2005,21:30,1087.25,1087.25,1087.25,1087.25,2,0,2.00
10/18/2005,21:31,1087.00,1087.00,1087.00,1087.00,0,1,1.00
10/18/2005,21:32,1087.25,1087.25,1087.25,1087.25,12,0,12.00
10/18/2005,21:33,1087.25,1087.25,1087.25,1087.25,1,0,1.00
10/18/2005,21:34,1087.25,1087.25,1087.25,1087.25,3,0,3.00
10/18/2005,21:41,1087.25,1087.25,1087.25,1087.25,1,0,1.00
10/18/2005,21:42,1087.00,1087.00,1087.00,1087.00,0,3,3.00
10/18/2005,21:43,1087.00,1087.00,1087.00,1087.00,0,1,1.00
10/18/2005,21:44,1087.25,1087.25,1087.25,1087.25,2,0,2.00
10/18/2005,21:45,1087.25,1087.25,1087.00,1087.00,1,1,2.00
10/18/2005,21:47,1087.00,1087.00,1087.00,1087.00,0,101,101.00
10/18/2005,21:48,1087.00,1087.00,1087.00,1087.00,0,19,19.00
10/18/2005,21:49,1086.75,1086.75,1086.75,1086.75,0,3,3.00
10/18/2005,21:52,1086.75,1086.75,1086.75,1086.75,0,2,2.00
10/18/2005,21:53,1086.75,1086.75,1086.75,1086.75,0,1,1.00
10/18/2005,21:56,1086.75,1086.75,1086.75,1086.75,0,1,1.00
10/18/2005,21:58,1086.75,1086.75,1086.75,1086.75,0,4,4.00
10/18/2005,22:01,1086.75,1086.75,1086.75,1086.75,0,100,100.00
10/18/2005,22:03,1086.75,1086.75,1086.75,1086.75,0,4,4.00
10/18/2005,22:09,1086.75,1086.75,1086.75,1086.75,0,2,2.00
10/18/2005,22:14,1087.00,1087.00,1087.00,1087.00,3,0,3.00
10/18/2005,22:15,1086.75,1086.75,1086.75,1086.75,0,1,1.00
10/18/2005,22:19,1086.75,1086.75,1086.75,1086.75,0,5,5.00
10/18/2005,22:26,1086.75,1086.75,1086.75,1086.75,0,1,1.00
10/18/2005,22:27,1086.75,1086.75,1086.75,1086.75,0,25,25.00
10/18/2005,22:28,1086.75,1087.00,1086.75,1087.00,1,6,7.00
10/18/2005,22:29,1087.00,1087.00,1087.00,1087.00,12,0,12.00
10/18/2005,22:30,1086.75,1086.75,1086.75,1086.75,0,2,2.00
10/18/2005,22:31,1087.00,1087.00,1087.00,1087.00,1,0,1.00
10/18/2005,22:36,1086.75,1087.00,1086.75,1087.00,2,6,8.00
10/18/2005,22:37,1086.75,1086.75,1086.50,1086.75,4,102,106.00
10/18/2005,22:38,1086.50,1086.75,1086.50,1086.75,1,6,7.00
10/18/2005,22:39,1086.75,1086.75,1086.75,1086.75,45,0,45.00
10/18/2005,22:40,1086.75,1086.75,1086.75,1086.75,18,0,18.00
10/18/2005,22:41,1086.75,1086.75,1086.75,1086.75,28,0,28.00
10/18/2005,22:43,1086.75,1086.75,1086.75,1086.75,20,0,20.00
10/18/2005,22:46,1086.75,1086.75,1086.75,1086.75,2,0,2.00
10/18/2005,22:48,1086.75,1086.75,1086.75,1086.75,13,0,13.00
10/18/2005,22:50,1086.75,1086.75,1086.75,1086.75,1,0,1.00
10/18/2005,22:54,1086.75,1086.75,1086.75,1086.75,6,0,6.00
10/18/2005,22:55,1087.00,1087.00,1086.75,1086.75,1,1,2.00
10/18/2005,22:57,1086.75,1086.75,1086.75,1086.75,0,10,10.00
10/18/2005,22:58,1086.75,1086.75,1086.50,1086.75,1,21,22.00
10/18/2005,22:59,1086.50,1086.50,1086.50,1086.50,0,40,40.00
10/18/2005,23:00,1086.50,1086.50,1086.50,1086.50,0,2,2.00
10/18/2005,23:06,1086.50,1086.75,1086.50,1086.75,1,1,2.00
10/18/2005,23:12,1086.50,1086.50,1086.50,1086.50,0,1,1.00
10/18/2005,23:13,1086.50,1086.50,1086.50,1086.50,0,1,1.00
10/18/2005,23:15,1086.50,1086.75,1086.50,1086.75,1,2,3.00
10/18/2005,23:16,1086.75,1086.75,1086.75,1086.75,2,0,2.00
10/18/2005,23:22,1086.75,1086.75,1086.75,1086.75,1,0,1.00
10/18/2005,23:25,1086.75,1086.75,1086.75,1086.75,15,0,15.00
10/18/2005,23:26,1086.75,1086.75,1086.75,1086.75,22,0,22.00
10/18/2005,23:28,1087.00,1087.00,1086.75,1086.75,2,1,3.00
10/18/2005,23:29,1086.75,1086.75,1086.75,1086.75,0,1,1.00
10/18/2005,23:30,1086.75,1086.75,1086.50,1086.50,0,52,52.00
10/18/2005,23:31,1086.50,1086.50,1086.50,1086.50,0,1,1.00
10/18/2005,23:32,1086.50,1086.50,1086.50,1086.50,0,3,3.00
10/18/2005,23:33,1086.50,1086.50,1086.25,1086.25,0,50,50.00
10/18/2005,23:35,1086.50,1086.75,1086.50,1086.50,12,6,18.00
10/18/2005,23:37,1086.50,1086.50,1086.50,1086.50,0,60,60.00
10/18/2005,23:38,1086.50,1086.50,1086.50,1086.50,0,10,10.00
10/18/2005,23:39,1086.50,1086.50,1086.50,1086.50,0,7,7.00
10/18/2005,23:43,1086.50,1086.50,1086.50,1086.50,0,20,20.00
10/18/2005,23:44,1086.25,1086.25,1086.25,1086.25,0,2,2.00
10/18/2005,23:45,1086.25,1086.25,1086.25,1086.25,0,4,4.00
10/18/2005,23:46,1086.25,1086.25,1086.25,1086.25,0,30,30.00
10/18/2005,23:48,1086.25,1086.25,1086.25,1086.25,0,73,73.00
10/18/2005,23:49,1086.25,1086.25,1086.25,1086.25,0,34,34.00
10/18/2005,23:50,1086.25,1086.25,1086.25,1086.25,0,7,7.00
10/18/2005,23:51,1086.50,1086.50,1086.50,1086.50,2,0,2.00
10/18/2005,23:52,1086.50,1086.50,1086.50,1086.50,10,0,10.00
10/18/2005,23:53,1086.50,1086.50,1086.25,1086.25,15,1,16.00
10/18/2005,23:55,1086.50,1086.50,1086.50,1086.50,3,0,3.00
10/18/2005,23:58,1086.50,1086.50,1086.50,1086.50,1,0,1.00
10/18/2005,23:59,1086.50,1086.50,1086.50,1086.50,1,0,1.00
10/19/2005,00:03,1086.50,1086.50,1086.25,1086.25,1,2,3.00
10/19/2005,00:04,1086.25,1086.25,1086.25,1086.25,0,1,1.00
10/19/2005,00:05,1086.25,1086.25,1086.25,1086.25,0,1,1.00
10/19/2005,00:06,1086.25,1086.25,1086.25,1086.25,0,2,2.00
10/19/2005,00:09,1086.25,1086.25,1086.25,1086.25,0,2,2.00
10/19/2005,00:11,1086.25,1086.25,1086.25,1086.25,0,98,98.00
10/19/2005,00:12,1086.25,1086.25,1086.25,1086.25,0,246,246.00
10/19/2005,00:13,1086.25,1086.25,1085.75,1086.00,19,219,238.00
10/19/2005,00:14,1086.00,1086.00,1086.00,1086.00,5,0,5.00
10/19/2005,00:15,1086.00,1086.00,1086.00,1086.00,3,0,3.00
10/19/2005,00:16,1086.00,1086.00,1086.00,1086.00,21,0,21.00
10/19/2005,00:17,1086.00,1086.00,1086.00,1086.00,40,0,40.00
10/19/2005,00:18,1086.00,1086.00,1086.00,1086.00,33,0,33.00
10/19/2005,00:19,1086.00,1086.00,1086.00,1086.00,9,0,9.00
10/19/2005,00:23,1086.00,1086.00,1086.00,1086.00,11,0,11.00
10/19/2005,00:28,1086.00,1086.00,1086.00,1086.00,2,0,2.00
10/19/2005,00:29,1086.25,1086.25,1086.25,1086.25,81,0,81.00
10/19/2005,00:31,1086.25,1086.25,1086.25,1086.25,23,0,23.00
10/19/2005,00:32,1086.25,1086.25,1086.25,1086.25,6,0,6.00
10/19/2005,00:34,1086.50,1086.50,1086.50,1086.50,1,0,1.00
10/19/2005,00:35,1086.25,1086.25,1086.25,1086.25,0,10,10.00
10/19/2005,00:36,1086.25,1086.25,1086.25,1086.25,0,6,6.00
10/19/2005,00:39,1086.25,1086.25,1086.00,1086.00,0,226,226.00
10/19/2005,00:40,1086.00,1086.00,1086.00,1086.00,0,28,28.00
10/19/2005,00:41,1086.00,1086.00,1085.75,1086.00,19,175,194.00
10/19/2005,00:42,1086.00,1086.00,1086.00,1086.00,10,0,10.00
10/19/2005,00:43,1086.00,1086.00,1086.00,1086.00,1,0,1.00
10/19/2005,00:44,1086.25,1086.25,1086.25,1086.25,5,0,5.00
10/19/2005,00:45,1086.00,1086.00,1086.00,1086.00,0,20,20.00
10/19/2005,00:48,1086.25,1086.25,1086.25,1086.25,2,0,2.00
10/19/2005,00:49,1086.25,1086.25,1086.25,1086.25,166,0,166.00
10/19/2005,00:50,1086.25,1086.50,1086.25,1086.25,62,25,87.00
10/19/2005,00:55,1086.50,1086.50,1086.50,1086.50,26,0,26.00
10/19/2005,00:59,1086.50,1086.50,1086.50,1086.50,20,0,20.00
10/19/2005,01:00,1086.50,1086.50,1086.50,1086.50,64,0,64.00
10/19/2005,01:01,1086.75,1086.75,1086.50,1086.75,32,7,39.00
10/19/2005,01:04,1086.75,1086.75,1086.75,1086.75,4,0,4.00
10/19/2005,01:05,1086.50,1086.50,1086.50,1086.50,0,90,90.00
10/19/2005,01:06,1086.50,1086.50,1086.50,1086.50,0,9,9.00
10/19/2005,01:08,1086.50,1086.50,1086.25,1086.25,2,36,38.00
10/19/2005,01:10,1086.25,1086.25,1086.25,1086.25,0,15,15.00
10/19/2005,01:11,1086.25,1086.25,1086.25,1086.25,0,107,107.00
10/19/2005,01:12,1086.25,1086.25,1086.25,1086.25,0,10,10.00
10/19/2005,01:13,1086.25,1086.25,1086.25,1086.25,0,46,46.00
10/19/2005,01:14,1086.50,1086.50,1086.50,1086.50,1,0,1.00
10/19/2005,01:16,1086.25,1086.25,1086.25,1086.25,0,5,5.00
10/19/2005,01:18,1086.25,1086.25,1086.25,1086.25,0,6,6.00
10/19/2005,01:19,1086.25,1086.25,1086.25,1086.25,0,12,12.00
10/19/2005,01:21,1086.25,1086.25,1086.00,1086.00,0,126,126.00
10/19/2005,01:22,1086.00,1086.00,1086.00,1086.00,0,103,103.00
10/19/2005,01:23,1086.00,1086.00,1086.00,1086.00,0,11,11.00
10/19/2005,01:24,1085.75,1085.75,1085.75,1085.75,0,1,1.00
10/19/2005,01:25,1085.75,1085.75,1085.50,1085.75,44,255,299.00
10/19/2005,01:26,1085.75,1085.75,1085.75,1085.75,2,0,2.00
10/19/2005,01:27,1085.75,1085.75,1085.75,1085.75,35,0,35.00
10/19/2005,01:28,1085.75,1086.00,1085.75,1086.00,17,0,17.00
10/19/2005,01:29,1085.75,1085.75,1085.75,1085.75,0,4,4.00
10/19/2005,01:30,1085.75,1085.75,1085.75,1085.75,0,8,8.00
10/19/2005,01:31,1085.75,1086.00,1085.75,1086.00,2,5,7.00
10/19/2005,01:32,1086.00,1086.00,1086.00,1086.00,24,0,24.00
10/19/2005,01:33,1086.00,1086.00,1085.75,1085.75,1,1,2.00
10/19/2005,01:34,1085.75,1086.00,1085.75,1086.00,10,1,11.00
10/19/2005,01:35,1086.00,1086.00,1086.00,1086.00,96,0,96.00
10/19/2005,01:36,1086.00,1086.00,1085.75,1085.75,62,1,63.00
10/19/2005,01:38,1085.75,1085.75,1085.75,1085.75,0,17,17.00
10/19/2005,01:39,1086.00,1086.00,1086.00,1086.00,1,0,1.00
10/19/2005,01:40,1086.00,1086.00,1085.75,1085.75,1,16,17.00
10/19/2005,01:41,1085.75,1085.75,1085.75,1085.75,0,10,10.00
10/19/2005,01:43,1085.75,1085.75,1085.75,1085.75,0,13,13.00
10/19/2005,01:44,1085.75,1085.75,1085.75,1085.75,0,25,25.00
10/19/2005,01:45,1086.00,1086.00,1085.75,1086.00,2,10,12.00
10/19/2005,01:46,1085.75,1085.75,1085.75,1085.75,0,13,13.00
10/19/2005,01:47,1085.75,1085.75,1085.75,1085.75,0,2,2.00
10/19/2005,01:48,1085.50,1085.50,1085.50,1085.50,0,5,5.00
10/19/2005,01:49,1085.75,1085.75,1085.75,1085.75,12,0,12.00
10/19/2005,01:50,1085.75,1085.75,1085.50,1085.50,5,2,7.00
10/19/2005,01:51,1085.75,1085.75,1085.50,1085.50,3,10,13.00
10/19/2005,01:52,1085.50,1085.50,1085.50,1085.50,0,121,121.00
10/19/2005,01:53,1085.50,1085.50,1085.50,1085.50,0,2,2.00
10/19/2005,01:54,1085.50,1085.50,1085.25,1085.25,5,168,173.00
10/19/2005,01:55,1085.50,1085.50,1085.25,1085.50,88,1,89.00
10/19/2005,01:56,1085.25,1085.25,1085.00,1085.25,169,236,405.00
10/19/2005,01:57,1085.25,1085.25,1084.75,1084.75,138,218,356.00
10/19/2005,01:58,1084.75,1085.00,1084.75,1085.00,37,19,56.00
10/19/2005,01:59,1084.75,1085.25,1084.75,1085.25,102,5,107.00
10/19/2005,02:00,1085.00,1085.25,1085.00,1085.25,54,2,56.00
10/19/2005,02:01,1085.25,1085.25,1085.00,1085.00,83,130,213.00
10/19/2005,02:02,1085.00,1085.00,1084.50,1084.75,121,238,359.00
10/19/2005,02:03,1084.75,1084.75,1084.25,1084.50,140,276,416.00
10/19/2005,02:04,1084.50,1084.75,1084.50,1084.50,63,114,177.00
10/19/2005,02:05,1084.50,1084.75,1084.50,1084.75,69,158,227.00
10/19/2005,02:06,1084.75,1085.25,1084.75,1085.00,539,99,638.00
10/19/2005,02:07,1085.00,1085.00,1084.75,1084.75,0,168,168.00
10/19/2005,02:08,1084.75,1084.75,1084.75,1084.75,0,137,137.00
10/19/2005,02:09,1084.50,1084.75,1084.50,1084.75,177,3,180.00
10/19/2005,02:10,1085.00,1085.25,1084.75,1085.25,503,1,504.00
10/19/2005,02:11,1085.00,1085.50,1085.00,1085.25,133,351,484.00
10/19/2005,02:12,1085.25,1085.25,1085.25,1085.25,0,1,1.00
10/19/2005,02:13,1085.00,1085.00,1084.75,1084.75,0,186,186.00
10/19/2005,02:14,1084.75,1084.75,1084.75,1084.75,0,40,40.00
10/19/2005,02:15,1085.00,1085.25,1084.75,1085.25,168,5,173.00
10/19/2005,02:16,1085.25,1085.75,1085.25,1085.50,253,134,387.00
10/19/2005,02:17,1085.25,1086.25,1085.25,1086.00,695,21,716.00
10/19/2005,02:18,1086.25,1086.75,1086.00,1086.25,580,45,625.00
10/19/2005,02:19,1086.25,1086.25,1086.00,1086.00,0,155,155.00
10/19/2005,02:20,1086.25,1086.25,1086.00,1086.00,219,7,226.00
10/19/2005,02:21,1086.00,1086.00,1085.50,1085.50,0,174,174.00
10/19/2005,02:22,1085.50,1085.75,1085.50,1085.75,5,108,113.00
10/19/2005,02:23,1085.75,1086.00,1085.50,1085.75,79,20,99.00
10/19/2005,02:24,1085.50,1085.50,1085.50,1085.50,0,92,92.00
10/19/2005,02:25,1085.50,1085.50,1085.25,1085.50,27,7,34.00
10/19/2005,02:26,1085.50,1085.75,1085.50,1085.75,60,1,61.00
10/19/2005,02:27,1085.75,1085.75,1085.50,1085.50,62,85,147.00
10/19/2005,02:28,1085.50,1085.50,1085.50,1085.50,0,42,42.00
10/19/2005,02:29,1085.50,1085.50,1085.25,1085.25,0,132,132.00
10/19/2005,02:30,1085.50,1085.75,1085.50,1085.75,150,0,150.00
10/19/2005,02:31,1085.75,1086.00,1085.75,1085.75,123,1,124.00
10/19/2005,02:32,1086.00,1086.00,1086.00,1086.00,114,0,114.00
10/19/2005,02:33,1086.00,1086.50,1086.00,1086.25,491,13,504.00
10/19/2005,02:34,1086.25,1086.50,1086.25,1086.50,148,13,161.00
10/19/2005,02:35,1086.50,1086.50,1086.25,1086.25,1,162,163.00
10/19/2005,02:36,1086.25,1086.25,1086.25,1086.25,0,55,55.00
10/19/2005,02:37,1086.25,1086.25,1086.00,1086.00,0,178,178.00
10/19/2005,02:38,1086.00,1086.00,1085.75,1085.75,0,131,131.00
10/19/2005,02:39,1085.75,1086.00,1085.75,1085.75,2,49,51.00
10/19/2005,02:40,1086.00,1086.00,1085.75,1085.75,1,38,39.00
10/19/2005,02:41,1085.75,1086.00,1085.75,1085.75,1,218,219.00
10/19/2005,02:42,1086.00,1087.25,1086.00,1087.00,1092,243,1335.00
10/19/2005,02:43,1087.00,1087.00,1087.00,1087.00,0,109,109.00
10/19/2005,02:44,1086.75,1087.00,1086.75,1086.75,87,36,123.00
10/19/2005,02:45,1086.75,1087.00,1086.50,1086.75,41,110,151.00
10/19/2005,02:46,1086.50,1086.50,1086.25,1086.50,42,45,87.00
10/19/2005,02:47,1086.50,1086.50,1086.25,1086.50,74,32,106.00
10/19/2005,02:48,1086.50,1086.50,1086.00,1086.00,9,80,89.00
10/19/2005,02:49,1086.00,1086.00,1085.75,1086.00,14,90,104.00
10/19/2005,02:50,1086.00,1086.00,1085.50,1086.00,131,61,192.00
10/19/2005,02:51,1085.75,1085.75,1085.50,1085.50,0,134,134.00
10/19/2005,02:52,1085.25,1085.50,1085.25,1085.50,117,100,217.00
10/19/2005,02:53,1085.50,1085.50,1085.50,1085.50,221,0,221.00
10/19/2005,02:54,1085.50,1085.50,1085.50,1085.50,48,0,48.00
10/19/2005,02:55,1085.25,1085.25,1085.00,1085.00,0,279,279.00
10/19/2005,02:56,1084.75,1085.25,1084.75,1085.00,127,45,172.00
10/19/2005,02:57,1085.00,1085.25,1085.00,1085.00,1,140,141.00
10/19/2005,02:58,1085.00,1085.50,1085.00,1085.50,191,1,192.00
10/19/2005,02:59,1085.50,1085.75,1085.00,1085.50,273,293,566.00
10/19/2005,03:00,1085.50,1086.25,1085.50,1086.25,468,27,495.00
10/19/2005,03:01,1086.25,1086.50,1086.00,1086.00,15,157,172.00
10/19/2005,03:02,1086.25,1086.75,1086.25,1086.50,272,17,289.00
10/19/2005,03:03,1086.50,1087.00,1086.50,1086.50,124,151,275.00
10/19/2005,03:04,1086.50,1086.75,1086.50,1086.75,12,16,28.00
10/19/2005,03:05,1086.50,1086.75,1086.50,1086.50,2,85,87.00
10/19/2005,03:06,1086.50,1086.50,1086.25,1086.25,0,67,67.00
10/19/2005,03:07,1086.25,1086.25,1086.00,1086.00,0,72,72.00
10/19/2005,03:08,1085.75,1086.00,1085.75,1086.00,21,1,22.00
10/19/2005,03:09,1086.00,1086.00,1086.00,1086.00,34,0,34.00
10/19/2005,03:11,1086.00,1086.00,1085.75,1085.75,17,16,33.00
10/19/2005,03:12,1086.00,1086.00,1085.75,1085.75,1,70,71.00
10/19/2005,03:13,1085.75,1085.75,1085.75,1085.75,0,17,17.00
10/19/2005,03:14,1085.75,1086.00,1085.75,1085.75,52,36,88.00
10/19/2005,03:16,1085.75,1086.00,1085.75,1086.00,4,2,6.00
10/19/2005,03:17,1086.00,1086.00,1086.00,1086.00,94,0,94.00
10/19/2005,03:18,1086.25,1086.25,1086.00,1086.25,6,11,17.00
10/19/2005,03:19,1086.00,1086.00,1085.75,1085.75,4,250,254.00
10/19/2005,03:20,1085.75,1086.00,1085.75,1086.00,1,16,17.00
10/19/2005,03:22,1086.00,1086.00,1085.75,1085.75,22,43,65.00
10/19/2005,03:23,1085.50,1085.50,1085.50,1085.50,0,8,8.00
10/19/2005,03:24,1085.50,1085.50,1085.50,1085.50,0,86,86.00
10/19/2005,03:25,1085.25,1085.25,1085.00,1085.00,145,100,245.00
10/19/2005,03:26,1085.25,1085.25,1085.00,1085.25,101,3,104.00
10/19/2005,03:27,1085.25,1085.25,1085.25,1085.25,91,0,91.00
10/19/2005,03:28,1085.25,1085.25,1085.00,1085.25,48,1,49.00
10/19/2005,03:29,1085.00,1085.25,1085.00,1085.00,41,116,157.00
10/19/2005,03:30,1085.25,1085.25,1084.75,1085.00,41,14,55.00
10/19/2005,03:32,1085.00,1085.25,1085.00,1085.25,28,2,30.00
10/19/2005,03:33,1085.25,1085.25,1085.00,1085.00,149,5,154.00
10/19/2005,03:34,1085.00,1085.00,1084.75,1084.75,6,122,128.00
10/19/2005,03:35,1085.00,1085.00,1084.50,1084.50,9,336,345.00
10/19/2005,03:36,1084.50,1084.50,1084.25,1084.50,38,216,254.00
10/19/2005,03:37,1084.50,1084.75,1084.25,1084.25,2,180,182.00
10/19/2005,03:38,1084.25,1084.50,1084.00,1084.50,180,256,436.00
10/19/2005,03:39,1084.50,1084.75,1084.25,1084.50,52,212,264.00
10/19/2005,03:40,1084.25,1084.50,1084.25,1084.25,83,73,156.00
10/19/2005,03:41,1084.50,1084.50,1084.50,1084.50,81,0,81.00
10/19/2005,03:42,1084.50,1084.50,1084.50,1084.50,29,0,29.00
10/19/2005,03:43,1084.50,1084.75,1084.50,1084.75,29,0,29.00
10/19/2005,03:44,1084.75,1085.00,1084.75,1085.00,149,0,149.00
10/19/2005,03:45,1085.00,1085.00,1084.75,1085.00,89,15,104.00
10/19/2005,03:46,1084.75,1084.75,1084.75,1084.75,0,63,63.00
10/19/2005,03:47,1084.75,1084.75,1084.50,1084.50,13,82,95.00
10/19/2005,03:48,1084.50,1084.50,1084.25,1084.25,0,170,170.00
10/19/2005,03:49,1084.25,1084.25,1083.75,1084.00,20,587,607.00
10/19/2005,03:50,1084.00,1084.25,1083.75,1084.25,144,9,153.00
10/19/2005,03:51,1084.25,1084.25,1084.00,1084.00,3,126,129.00
10/19/2005,03:52,1084.00,1084.00,1084.00,1084.00,0,149,149.00
10/19/2005,03:53,1084.00,1084.00,1083.50,1083.50,14,219,233.00
10/19/2005,03:54,1083.75,1083.75,1082.50,1082.50,244,1086,1330.00
10/19/2005,03:55,1082.75,1083.00,1082.25,1082.50,283,313,596.00
10/19/2005,03:56,1082.50,1082.75,1082.25,1082.50,67,63,130.00
10/19/2005,03:57,1082.50,1082.75,1082.50,1082.75,64,1,65.00
10/19/2005,03:58,1082.75,1083.00,1082.75,1083.00,52,1,53.00
10/19/2005,03:59,1083.00,1083.00,1082.50,1082.50,24,210,234.00
10/19/2005,04:00,1082.50,1083.00,1082.25,1082.75,491,239,730.00
10/19/2005,04:01,1082.75,1083.25,1082.75,1083.00,332,87,419.00
10/19/2005,04:02,1083.00,1083.00,1082.75,1082.75,0,162,162.00
10/19/2005,04:03,1082.75,1083.25,1082.75,1083.00,144,99,243.00
10/19/2005,04:04,1083.00,1083.25,1083.00,1083.25,32,49,81.00
10/19/2005,04:05,1083.00,1083.25,1083.00,1083.00,13,83,96.00
10/19/2005,04:06,1083.00,1083.25,1083.00,1083.25,1,71,72.00
10/19/2005,04:07,1083.00,1083.25,1082.75,1082.75,33,30,63.00
10/19/2005,04:08,1082.75,1083.00,1082.75,1082.75,36,60,96.00
10/19/2005,04:09,1082.75,1083.00,1082.75,1083.00,15,12,27.00
10/19/2005,04:10,1083.00,1083.50,1083.00,1083.25,349,33,382.00
10/19/2005,04:11,1083.25,1083.25,1083.00,1083.25,26,95,121.00
10/19/2005,04:12,1083.25,1083.50,1083.25,1083.50,71,0,71.00
10/19/2005,04:13,1083.50,1083.50,1083.25,1083.25,15,69,84.00
10/19/2005,04:14,1083.25,1083.50,1083.25,1083.50,15,7,22.00
10/19/2005,04:15,1083.25,1083.75,1083.25,1083.75,114,2,116.00
10/19/2005,04:16,1083.50,1083.75,1083.50,1083.50,18,79,97.00
10/19/2005,04:17,1083.50,1083.75,1083.50,1083.75,14,104,118.00
10/19/2005,04:18,1083.50,1083.50,1083.50,1083.50,0,118,118.00
10/19/2005,04:19,1083.50,1083.75,1083.50,1083.75,12,15,27.00
10/19/2005,04:20,1083.50,1083.50,1083.25,1083.50,22,22,44.00
10/19/2005,04:21,1083.50,1083.75,1083.50,1083.75,20,0,20.00
10/19/2005,04:22,1083.50,1083.75,1083.50,1083.50,14,29,43.00
10/19/2005,04:23,1083.50,1083.75,1083.50,1083.75,5,12,17.00
10/19/2005,04:24,1083.50,1083.75,1083.50,1083.75,61,3,64.00
10/19/2005,04:25,1083.75,1083.75,1083.75,1083.75,126,0,126.00
10/19/2005,04:26,1083.75,1084.00,1083.75,1084.00,109,0,109.00
10/19/2005,04:27,1084.00,1084.00,1083.75,1083.75,152,71,223.00
10/19/2005,04:28,1083.75,1083.75,1083.50,1083.75,202,60,262.00
10/19/2005,04:29,1083.75,1084.00,1083.75,1083.75,71,8,79.00
10/19/2005,04:30,1083.75,1084.25,1083.75,1084.00,200,71,271.00
10/19/2005,04:31,1084.25,1085.00,1084.25,1084.75,508,5,513.00
10/19/2005,04:32,1084.75,1085.00,1084.50,1084.50,11,73,84.00
10/19/2005,04:33,1084.75,1084.75,1084.50,1084.75,2,50,52.00
10/19/2005,04:34,1084.50,1084.75,1084.50,1084.75,2,1,3.00
10/19/2005,04:35,1084.75,1084.75,1084.75,1084.75,138,0,138.00
10/19/2005,04:36,1084.75,1085.00,1084.75,1084.75,280,3,283.00
10/19/2005,04:37,1084.75,1084.75,1084.75,1084.75,0,1,1.00
10/19/2005,04:38,1084.75,1085.25,1084.75,1085.00,64,22,86.00
10/19/2005,04:39,1085.00,1085.00,1085.00,1085.00,0,17,17.00
10/19/2005,04:40,1085.00,1085.00,1085.00,1085.00,0,11,11.00
10/19/2005,04:41,1085.00,1085.00,1084.75,1085.00,26,12,38.00
10/19/2005,04:42,1084.75,1085.00,1084.75,1085.00,12,18,30.00
10/19/2005,04:43,1085.00,1085.50,1085.00,1085.25,233,7,240.00
10/19/2005,04:44,1085.25,1085.25,1085.00,1085.00,11,106,117.00
10/19/2005,04:45,1084.75,1085.00,1084.75,1084.75,21,173,194.00
10/19/2005,04:46,1084.75,1084.75,1084.50,1084.50,7,166,173.00
10/19/2005,04:47,1084.25,1084.50,1084.25,1084.25,11,92,103.00
10/19/2005,04:48,1084.50,1084.50,1084.25,1084.50,236,5,241.00
10/19/2005,04:49,1084.50,1084.50,1084.00,1084.25,44,106,150.00
10/19/2005,04:50,1084.25,1084.50,1084.25,1084.25,112,24,136.00
10/19/2005,04:51,1084.50,1084.50,1084.50,1084.50,11,0,11.00
10/19/2005,04:52,1084.50,1084.50,1084.50,1084.50,142,0,142.00
10/19/2005,04:53,1084.50,1084.50,1084.50,1084.50,40,0,40.00
10/19/2005,04:54,1084.50,1084.50,1084.50,1084.50,37,0,37.00
10/19/2005,04:55,1084.50,1084.50,1084.50,1084.50,12,0,12.00
10/19/2005,04:56,1084.50,1084.50,1084.50,1084.50,13,0,13.00
10/19/2005,04:57,1084.25,1084.50,1084.25,1084.50,31,9,40.00
10/19/2005,04:58,1084.25,1084.50,1084.25,1084.50,36,52,88.00
10/19/2005,04:59,1084.25,1084.50,1084.25,1084.25,12,36,48.00
10/19/2005,05:00,1084.25,1084.50,1084.25,1084.50,19,12,31.00
10/19/2005,05:01,1084.50,1084.75,1084.50,1084.50,12,55,67.00
10/19/2005,05:02,1084.50,1084.75,1084.50,1084.75,18,28,46.00
10/19/2005,05:03,1084.75,1084.75,1084.50,1084.50,12,3,15.00
10/19/2005,05:04,1084.50,1084.75,1084.50,1084.75,59,4,63.00
10/19/2005,05:05,1084.75,1085.00,1084.75,1084.75,205,13,218.00
10/19/2005,05:06,1085.00,1085.00,1084.75,1084.75,11,1,12.00
10/19/2005,05:07,1084.75,1085.00,1084.75,1085.00,33,5,38.00
10/19/2005,05:08,1084.75,1085.00,1084.75,1085.00,12,5,17.00
10/19/2005,05:09,1084.75,1085.00,1084.75,1085.00,61,4,65.00
10/19/2005,05:10,1085.00,1085.00,1084.75,1084.75,12,5,17.00
10/19/2005,05:11,1085.00,1085.00,1084.75,1084.75,11,2,13.00
10/19/2005,05:12,1085.00,1085.00,1084.75,1085.00,128,10,138.00
10/19/2005,05:13,1085.00,1085.00,1084.50,1084.50,16,59,75.00
10/19/2005,05:14,1084.50,1084.50,1084.25,1084.50,5,30,35.00
10/19/2005,05:15,1084.50,1084.75,1084.50,1084.50,12,4,16.00
10/19/2005,05:16,1084.50,1084.75,1084.50,1084.75,11,1,12.00
10/19/2005,05:17,1084.75,1084.75,1084.50,1084.50,22,5,27.00
10/19/2005,05:18,1084.75,1084.75,1084.50,1084.50,11,7,18.00
10/19/2005,05:19,1084.75,1084.75,1084.25,1084.25,11,265,276.00
10/19/2005,05:20,1084.25,1084.50,1084.25,1084.25,11,11,22.00
10/19/2005,05:21,1084.25,1084.25,1084.25,1084.25,0,107,107.00
10/19/2005,05:22,1084.25,1084.50,1084.25,1084.25,11,26,37.00
10/19/2005,05:23,1084.25,1084.50,1084.25,1084.25,6,56,62.00
10/19/2005,05:24,1084.50,1084.50,1084.25,1084.25,11,5,16.00
10/19/2005,05:25,1084.50,1084.50,1084.25,1084.25,11,58,69.00
10/19/2005,05:26,1084.25,1084.25,1084.00,1084.00,17,25,42.00
10/19/2005,05:27,1084.25,1084.25,1084.00,1084.00,12,6,18.00
10/19/2005,05:28,1084.00,1084.25,1084.00,1084.00,11,5,16.00
10/19/2005,05:29,1084.00,1084.25,1084.00,1084.00,14,5,19.00
10/19/2005,05:30,1084.00,1084.25,1084.00,1084.25,29,4,33.00
10/19/2005,05:31,1084.00,1084.25,1084.00,1084.25,86,4,90.00
10/19/2005,05:32,1084.25,1084.50,1084.25,1084.25,15,20,35.00
10/19/2005,05:33,1084.50,1084.50,1084.00,1084.00,22,34,56.00
10/19/2005,05:34,1084.25,1084.25,1084.00,1084.00,11,1,12.00
10/19/2005,05:35,1084.00,1084.25,1084.00,1084.00,34,39,73.00
10/19/2005,05:36,1084.00,1084.00,1084.00,1084.00,0,25,25.00
10/19/2005,05:37,1084.00,1084.00,1084.00,1084.00,0,11,11.00
10/19/2005,05:38,1084.00,1084.00,1084.00,1084.00,0,17,17.00
10/19/2005,05:39,1084.00,1084.00,1083.75,1084.00,3,243,246.00
10/19/2005,05:40,1083.75,1083.75,1083.75,1083.75,0,42,42.00
10/19/2005,05:41,1083.75,1083.75,1083.75,1083.75,0,17,17.00
10/19/2005,05:42,1083.75,1083.75,1083.25,1083.25,4,321,325.00
10/19/2005,05:43,1083.25,1083.50,1083.25,1083.25,1,113,114.00
10/19/2005,05:44,1083.25,1083.25,1083.00,1083.25,57,94,151.00
10/19/2005,05:45,1083.25,1083.25,1083.00,1083.25,24,8,32.00
10/19/2005,05:46,1083.00,1083.25,1083.00,1083.00,2,14,16.00
10/19/2005,05:47,1083.25,1083.25,1083.25,1083.25,158,0,158.00
10/19/2005,05:48,1083.25,1083.25,1083.25,1083.25,1,0,1.00
10/19/2005,05:49,1083.25,1083.75,1083.25,1083.50,235,10,245.00
10/19/2005,05:50,1083.75,1083.75,1083.50,1083.50,10,21,31.00
10/19/2005,05:51,1083.75,1083.75,1083.50,1083.50,53,14,67.00
10/19/2005,05:52,1083.75,1083.75,1083.50,1083.50,2,20,22.00
10/19/2005,05:53,1083.50,1084.00,1083.50,1083.75,63,21,84.00
10/19/2005,05:54,1083.75,1083.75,1083.50,1083.50,0,126,126.00
10/19/2005,05:55,1083.50,1083.75,1083.50,1083.75,15,8,23.00
10/19/2005,05:56,1083.75,1084.00,1083.75,1084.00,6,0,6.00
10/19/2005,05:57,1083.75,1083.75,1083.75,1083.75,0,8,8.00
10/19/2005,05:58,1083.75,1083.75,1083.50,1083.75,1,40,41.00
10/19/2005,05:59,1083.50,1083.75,1083.50,1083.50,4,90,94.00
10/19/2005,06:00,1083.50,1083.50,1083.25,1083.25,5,215,220.00
10/19/2005,06:01,1083.25,1083.50,1083.25,1083.25,2,144,146.00
10/19/2005,06:02,1083.25,1083.25,1083.00,1083.25,1,537,538.00
10/19/2005,06:03,1083.00,1083.25,1083.00,1083.00,12,141,153.00
10/19/2005,06:04,1082.75,1083.00,1082.25,1082.25,18,373,391.00
10/19/2005,06:05,1082.25,1082.75,1082.00,1082.75,307,217,524.00
10/19/2005,06:06,1082.75,1082.75,1082.50,1082.75,23,4,27.00
10/19/2005,06:07,1082.50,1083.00,1082.50,1082.75,117,101,218.00
10/19/2005,06:08,1082.75,1082.75,1082.50,1082.75,90,24,114.00
10/19/2005,06:09,1082.75,1082.75,1082.75,1082.75,58,0,58.00
10/19/2005,06:10,1082.75,1083.00,1082.75,1083.00,128,0,128.00
10/19/2005,06:11,1083.00,1083.25,1083.00,1083.00,10,90,100.00
10/19/2005,06:12,1083.00,1083.00,1083.00,1083.00,0,69,69.00
10/19/2005,06:13,1083.00,1083.25,1083.00,1083.00,10,35,45.00
10/19/2005,06:14,1083.25,1083.25,1083.25,1083.25,94,0,94.00
10/19/2005,06:15,1083.25,1083.25,1083.00,1083.25,178,21,199.00
10/19/2005,06:16,1083.50,1083.50,1083.00,1083.00,2,129,131.00
10/19/2005,06:17,1083.00,1083.25,1083.00,1083.00,10,12,22.00
10/19/2005,06:18,1083.00,1083.25,1082.75,1082.75,2,63,65.00
10/19/2005,06:19,1082.75,1083.25,1082.75,1083.00,29,27,56.00
10/19/2005,06:20,1083.00,1083.00,1083.00,1083.00,82,0,82.00
10/19/2005,06:21,1083.00,1083.00,1082.50,1083.00,451,107,558.00
10/19/2005,06:22,1083.00,1083.25,1083.00,1083.25,8,2,10.00
10/19/2005,06:23,1083.25,1083.25,1082.75,1082.75,1,128,129.00
10/19/2005,06:24,1082.75,1082.75,1082.50,1082.50,0,176,176.00
10/19/2005,06:25,1082.50,1082.75,1082.50,1082.50,6,218,224.00
10/19/2005,06:26,1082.50,1082.50,1081.75,1081.75,37,833,870.00
10/19/2005,06:27,1081.75,1082.25,1081.75,1081.75,142,325,467.00
10/19/2005,06:28,1082.00,1082.25,1081.75,1082.00,213,52,265.00
10/19/2005,06:29,1082.00,1082.00,1081.25,1081.50,47,529,576.00
10/19/2005,06:30,1081.50,1081.75,1081.00,1081.50,106,459,565.00
10/19/2005,06:31,1081.50,1081.50,1081.25,1081.25,156,372,528.00
10/19/2005,06:32,1081.50,1081.75,1081.25,1081.50,352,95,447.00
10/19/2005,06:33,1081.75,1082.00,1081.50,1081.75,169,50,219.00
10/19/2005,06:34,1081.75,1082.00,1081.75,1082.00,51,150,201.00
10/19/2005,06:35,1082.00,1082.25,1081.75,1082.00,119,81,200.00
10/19/2005,06:36,1082.25,1082.50,1082.00,1082.25,178,72,250.00
10/19/2005,06:37,1082.00,1082.25,1082.00,1082.25,4,5,9.00
10/19/2005,06:38,1082.25,1082.50,1082.25,1082.25,154,5,159.00
10/19/2005,06:39,1082.50,1082.50,1082.25,1082.25,1,138,139.00
10/19/2005,06:40,1082.25,1082.25,1081.75,1082.00,29,547,576.00
10/19/2005,06:41,1081.75,1082.00,1081.75,1082.00,102,6,108.00
10/19/2005,06:42,1082.00,1082.00,1081.75,1081.75,33,214,247.00
10/19/2005,06:43,1081.75,1082.00,1081.50,1082.00,82,63,145.00
10/19/2005,06:44,1081.75,1082.00,1081.75,1082.00,9,34,43.00
10/19/2005,06:45,1081.75,1082.00,1081.75,1082.00,289,213,502.00
10/19/2005,06:46,1082.00,1082.00,1081.75,1081.75,110,113,223.00
10/19/2005,06:47,1081.75,1081.75,1081.25,1081.50,106,685,791.00
10/19/2005,06:48,1081.75,1082.00,1081.75,1081.75,150,103,253.00
10/19/2005,06:49,1081.50,1081.75,1081.50,1081.75,11,62,73.00
10/19/2005,06:50,1081.75,1082.00,1081.75,1081.75,89,7,96.00
10/19/2005,06:51,1082.00,1082.00,1082.00,1082.00,144,0,144.00
10/19/2005,06:52,1082.00,1082.25,1082.00,1082.00,101,297,398.00
10/19/2005,06:53,1082.00,1082.00,1081.75,1081.75,2,19,21.00
10/19/2005,06:54,1081.75,1082.00,1081.75,1081.75,24,7,31.00
10/19/2005,06:55,1081.75,1082.00,1081.75,1081.75,41,19,60.00
10/19/2005,06:56,1082.00,1082.00,1081.75,1082.00,34,24,58.00
10/19/2005,06:57,1082.00,1082.25,1082.00,1082.25,199,36,235.00
10/19/2005,06:58,1082.00,1082.50,1082.00,1082.50,408,6,414.00
10/19/2005,06:59,1082.25,1083.00,1082.25,1082.50,443,174,617.00
10/19/2005,07:00,1082.50,1083.25,1082.50,1083.25,978,12,990.00
10/19/2005,07:01,1083.25,1083.50,1083.00,1083.25,470,23,493.00
10/19/2005,07:02,1083.25,1083.50,1083.00,1083.50,548,183,731.00
10/19/2005,07:03,1083.50,1083.50,1083.25,1083.50,331,52,383.00
10/19/2005,07:04,1083.50,1083.50,1083.25,1083.50,336,8,344.00
10/19/2005,07:05,1083.25,1083.50,1083.00,1083.00,3,299,302.00
10/19/2005,07:06,1083.25,1083.50,1083.25,1083.25,320,126,446.00
10/19/2005,07:07,1083.25,1083.50,1083.25,1083.25,70,245,315.00
10/19/2005,07:08,1083.25,1083.25,1083.00,1083.00,0,292,292.00
10/19/2005,07:09,1083.00,1083.25,1083.00,1083.25,198,4,202.00
10/19/2005,07:10,1083.00,1083.25,1083.00,1083.00,4,45,49.00
10/19/2005,07:11,1083.00,1083.25,1082.75,1082.75,2,67,69.00
10/19/2005,07:12,1083.00,1083.25,1083.00,1083.25,297,0,297.00
10/19/2005,07:13,1083.25,1083.25,1083.00,1083.25,92,11,103.00
10/19/2005,07:14,1083.25,1083.50,1083.00,1083.00,148,133,281.00
10/19/2005,07:15,1083.25,1083.25,1083.00,1083.00,29,8,37.00
10/19/2005,07:16,1083.00,1083.50,1083.00,1083.25,60,3,63.00
10/19/2005,07:17,1083.50,1083.50,1083.25,1083.25,104,109,213.00
10/19/2005,07:18,1083.25,1083.25,1083.00,1083.00,0,210,210.00
10/19/2005,07:19,1083.00,1083.00,1083.00,1083.00,0,16,16.00
10/19/2005,07:20,1083.25,1083.25,1083.25,1083.25,74,0,74.00
10/19/2005,07:21,1083.25,1083.75,1083.25,1083.50,210,21,231.00
10/19/2005,07:22,1083.50,1083.75,1083.50,1083.75,52,19,71.00
10/19/2005,07:23,1083.50,1084.00,1083.50,1083.75,353,267,620.00
10/19/2005,07:24,1083.75,1084.00,1083.50,1083.75,138,436,574.00
10/19/2005,07:25,1083.50,1083.75,1083.50,1083.50,14,13,27.00
10/19/2005,07:26,1083.75,1083.75,1083.50,1083.75,2,1,3.00
10/19/2005,07:27,1083.75,1083.75,1083.50,1083.75,9,2,11.00
10/19/2005,07:28,1083.50,1083.50,1083.50,1083.50,0,23,23.00
10/19/2005,07:29,1083.50,1083.75,1083.50,1083.75,177,100,277.00
10/19/2005,07:30,1083.75,1083.75,1083.75,1083.75,397,0,397.00
10/19/2005,07:31,1084.00,1084.50,1083.50,1083.75,1213,984,2197.00
10/19/2005,07:32,1083.75,1083.75,1083.50,1083.75,393,60,453.00
10/19/2005,07:33,1083.75,1084.00,1083.50,1083.75,150,323,473.00
10/19/2005,07:34,1083.75,1083.75,1083.25,1083.25,152,175,327.00
10/19/2005,07:35,1083.25,1083.50,1083.25,1083.50,167,4,171.00
10/19/2005,07:36,1083.50,1083.75,1083.25,1083.75,299,166,465.00
10/19/2005,07:37,1083.75,1084.25,1083.75,1084.00,386,25,411.00
10/19/2005,07:38,1084.00,1084.25,1084.00,1084.00,21,10,31.00
10/19/2005,07:39,1084.00,1084.25,1083.75,1084.25,84,162,246.00
10/19/2005,07:40,1084.25,1084.25,1084.00,1084.25,269,25,294.00
10/19/2005,07:41,1084.25,1084.25,1083.75,1084.00,50,145,195.00
10/19/2005,07:42,1084.00,1084.00,1083.50,1083.75,15,186,201.00
10/19/2005,07:43,1083.75,1083.75,1083.50,1083.75,32,4,36.00
10/19/2005,07:44,1083.50,1083.50,1083.25,1083.50,22,292,314.00
10/19/2005,07:45,1083.50,1083.75,1083.25,1083.25,96,131,227.00
10/19/2005,07:46,1083.50,1083.50,1083.25,1083.50,117,5,122.00
10/19/2005,07:47,1083.25,1083.75,1083.25,1083.75,152,2,154.00
10/19/2005,07:48,1083.75,1083.75,1083.50,1083.75,267,1,268.00
10/19/2005,07:49,1083.75,1084.25,1083.75,1084.25,295,0,295.00
10/19/2005,07:50,1084.00,1084.25,1083.75,1084.00,9,163,172.00
10/19/2005,07:51,1083.75,1084.00,1083.75,1084.00,212,4,216.00
10/19/2005,07:52,1084.00,1084.00,1084.00,1084.00,260,0,260.00
10/19/2005,07:53,1084.00,1084.25,1084.00,1084.00,13,51,64.00
10/19/2005,07:54,1083.75,1084.00,1083.75,1083.75,9,127,136.00
10/19/2005,07:55,1083.75,1084.00,1083.75,1083.75,135,5,140.00
10/19/2005,07:56,1084.00,1084.00,1083.75,1083.75,6,114,120.00
10/19/2005,07:57,1083.50,1083.75,1083.50,1083.50,22,208,230.00
10/19/2005,07:58,1083.50,1083.75,1083.50,1083.75,14,52,66.00
10/19/2005,07:59,1083.75,1083.75,1083.50,1083.50,1,53,54.00
10/19/2005,08:00,1083.50,1083.50,1083.50,1083.50,0,208,208.00
10/19/2005,08:01,1083.25,1083.50,1083.25,1083.25,108,9,117.00
10/19/2005,08:02,1083.50,1083.75,1083.50,1083.50,294,1,295.00
10/19/2005,08:03,1083.50,1083.50,1083.50,1083.50,0,274,274.00
10/19/2005,08:04,1083.75,1083.75,1083.50,1083.75,15,52,67.00
10/19/2005,08:05,1083.75,1084.00,1083.75,1084.00,315,0,315.00
10/19/2005,08:06,1084.00,1084.50,1084.00,1084.50,448,18,466.00
10/19/2005,08:07,1084.25,1084.50,1084.00,1084.25,195,334,529.00
10/19/2005,08:08,1084.25,1084.50,1084.00,1084.25,194,44,238.00
10/19/2005,08:09,1084.50,1084.50,1084.25,1084.50,84,35,119.00
10/19/2005,08:10,1084.50,1084.75,1084.25,1084.75,524,108,632.00
10/19/2005,08:11,1084.50,1084.75,1084.25,1084.25,37,216,253.00
10/19/2005,08:12,1084.50,1084.75,1084.50,1084.50,197,26,223.00
10/19/2005,08:13,1084.50,1084.50,1084.25,1084.50,11,212,223.00
10/19/2005,08:14,1084.50,1085.00,1084.50,1085.00,1028,49,1077.00
10/19/2005,08:15,1085.00,1085.25,1084.75,1084.75,1095,361,1456.00
10/19/2005,08:16,1084.75,1084.75,1084.00,1084.25,14,560,574.00
10/19/2005,08:17,1084.00,1084.50,1084.00,1084.25,246,35,281.00
10/19/2005,08:18,1084.50,1085.00,1084.25,1084.50,246,124,370.00
10/19/2005,08:19,1084.50,1084.50,1084.25,1084.50,30,171,201.00
10/19/2005,08:20,1084.50,1084.75,1084.25,1084.50,35,60,95.00
10/19/2005,08:21,1084.25,1084.75,1084.25,1084.50,287,27,314.00
10/19/2005,08:22,1084.50,1084.50,1084.25,1084.50,1,89,90.00
10/19/2005,08:23,1084.50,1084.75,1084.50,1084.50,78,47,125.00
10/19/2005,08:24,1084.25,1084.50,1084.25,1084.25,1,30,31.00
10/19/2005,08:25,1084.50,1084.50,1084.25,1084.25,18,69,87.00
10/19/2005,08:26,1084.50,1084.50,1084.00,1084.00,43,577,620.00
10/19/2005,08:27,1084.25,1084.25,1084.00,1084.25,428,60,488.00
10/19/2005,08:28,1084.25,1084.50,1084.00,1084.00,126,60,186.00
10/19/2005,08:29,1084.25,1084.50,1084.00,1084.50,307,273,580.00
10/19/2005,08:30,1084.50,1085.25,1084.25,1085.25,1948,173,2121.00
10/19/2005,08:31,1085.00,1085.75,1084.75,1085.50,3699,2829,6528.00
10/19/2005,08:32,1085.50,1085.50,1085.25,1085.25,2641,2447,5088.00
10/19/2005,08:33,1085.25,1085.50,1084.75,1085.00,2036,2316,4352.00
10/19/2005,08:34,1085.00,1085.50,1085.00,1085.25,2522,1661,4183.00
10/19/2005,08:35,1085.00,1085.00,1084.25,1084.50,2583,3267,5850.00
10/19/2005,08:36,1084.75,1085.00,1084.25,1084.50,2552,2612,5164.00
10/19/2005,08:37,1084.50,1084.75,1083.75,1084.00,1617,3425,5042.00
10/19/2005,08:38,1084.00,1084.50,1083.75,1084.25,3130,3135,6265.00
10/19/2005,08:39,1084.25,1084.25,1083.25,1083.50,1512,3946,5458.00
10/19/2005,08:40,1083.50,1084.00,1082.75,1083.25,1528,3090,4618.00
10/19/2005,08:41,1083.25,1083.50,1083.00,1083.25,2998,1652,4650.00
10/19/2005,08:42,1083.50,1083.75,1083.00,1083.50,1056,1175,2231.00
10/19/2005,08:43,1083.75,1083.75,1083.00,1083.50,1493,1321,2814.00
10/19/2005,08:44,1083.50,1083.75,1083.00,1083.25,1022,1899,2921.00
10/19/2005,08:45,1083.25,1084.00,1082.75,1083.00,2253,2764,5017.00
10/19/2005,08:46,1083.00,1083.00,1082.50,1082.75,1217,3371,4588.00
10/19/2005,08:47,1082.75,1083.00,1081.75,1082.50,3451,4511,7962.00
10/19/2005,08:48,1082.50,1082.50,1081.50,1081.75,2928,3644,6572.00
10/19/2005,08:49,1081.50,1082.00,1081.50,1081.75,1314,1885,3199.00
10/19/2005,08:50,1081.75,1081.75,1080.75,1081.25,2829,5672,8501.00
10/19/2005,08:51,1081.00,1082.00,1080.75,1081.75,4348,3708,8056.00
10/19/2005,08:52,1082.00,1082.25,1081.75,1082.25,2725,780,3505.00
10/19/2005,08:53,1082.00,1082.50,1081.75,1082.25,1426,1437,2863.00
10/19/2005,08:54,1082.25,1082.75,1081.50,1081.75,1701,2862,4563.00
10/19/2005,08:55,1081.75,1083.25,1081.75,1083.25,4182,835,5017.00
10/19/2005,08:56,1083.00,1083.75,1083.00,1083.75,3434,2318,5752.00
10/19/2005,08:57,1083.75,1083.75,1083.00,1083.25,1611,2645,4256.00
10/19/2005,08:58,1083.25,1084.50,1083.25,1084.00,4646,2509,7155.00
10/19/2005,08:59,1084.00,1084.50,1083.75,1084.00,2642,2765,5407.00
10/19/2005,09:00,1083.75,1084.00,1083.25,1083.75,1140,1968,3108.00
10/19/2005,09:01,1083.75,1084.00,1083.25,1083.50,1180,1186,2366.00
10/19/2005,09:02,1083.75,1084.25,1083.50,1083.75,3220,1518,4738.00
10/19/2005,09:03,1083.75,1084.25,1083.75,1083.75,563,715,1278.00
10/19/2005,09:04,1083.75,1084.75,1083.50,1084.75,3309,1332,4641.00
10/19/2005,09:05,1084.75,1085.00,1084.25,1084.75,4210,1870,6080.00
10/19/2005,09:06,1084.75,1085.75,1084.50,1085.25,4325,2603,6928.00
10/19/2005,09:07,1085.25,1086.00,1085.00,1085.25,3981,3563,7544.00
10/19/2005,09:08,1085.00,1086.00,1084.50,1085.25,5365,3559,8924.00
10/19/2005,09:09,1085.00,1085.75,1084.75,1085.75,2987,1235,4222.00
10/19/2005,09:10,1085.50,1086.00,1085.25,1085.50,3389,2481,5870.00
10/19/2005,09:11,1085.50,1086.00,1085.25,1085.50,2847,1937,4784.00
10/19/2005,09:12,1085.50,1085.50,1084.75,1085.00,1475,3537,5012.00
10/19/2005,09:13,1085.00,1085.25,1084.50,1084.75,2127,3448,5575.00
10/19/2005,09:14,1084.75,1085.25,1084.50,1084.50,1435,1755,3190.00
10/19/2005,09:15,1084.50,1084.75,1083.50,1083.75,2067,5479,7546.00
10/19/2005,09:16,1083.75,1084.00,1083.50,1084.00,1703,1380,3083.00
10/19/2005,09:17,1084.00,1084.75,1084.00,1084.00,2376,1104,3480.00
10/19/2005,09:18,1084.25,1085.00,1083.75,1085.00,2164,731,2895.00
10/19/2005,09:19,1084.75,1085.00,1084.50,1084.75,232,1288,1520.00
10/19/2005,09:20,1084.75,1085.00,1084.25,1084.75,874,599,1473.00
10/19/2005,09:21,1085.00,1085.00,1084.00,1084.25,340,1586,1926.00
10/19/2005,09:22,1084.25,1084.25,1083.50,1083.75,1250,1861,3111.00
10/19/2005,09:23,1083.75,1084.00,1083.25,1083.75,813,1752,2565.00
10/19/2005,09:24,1084.00,1084.00,1083.25,1083.50,438,700,1138.00
10/19/2005,09:25,1083.25,1083.50,1082.25,1082.75,1554,5837,7391.00
10/19/2005,09:26,1082.75,1083.00,1082.50,1083.00,1520,1969,3489.00
10/19/2005,09:27,1082.75,1083.75,1082.50,1083.75,2264,1192,3456.00
10/19/2005,09:28,1083.50,1084.00,1083.25,1083.50,1433,777,2210.00
10/19/2005,09:29,1083.75,1083.75,1083.25,1083.75,270,444,714.00
10/19/2005,09:30,1083.50,1084.00,1083.50,1084.00,721,659,1380.00
10/19/2005,09:31,1084.00,1085.25,1084.00,1084.75,6829,3516,10345.00
10/19/2005,09:32,1084.50,1085.25,1084.00,1085.25,4924,2579,7503.00
10/19/2005,09:33,1085.00,1085.75,1085.00,1085.25,3043,2638,5681.00
10/19/2005,09:34,1085.00,1085.25,1084.50,1084.75,1280,1793,3073.00
10/19/2005,09:35,1084.75,1085.25,1084.50,1085.00,2875,1580,4455.00
10/19/2005,09:36,1085.00,1085.50,1084.75,1085.00,1473,2473,3946.00
10/19/2005,09:37,1084.75,1085.50,1084.75,1085.50,3004,1676,4680.00
10/19/2005,09:38,1085.50,1086.75,1085.25,1086.50,7412,2826,10238.00
10/19/2005,09:39,1086.50,1087.75,1086.50,1087.50,8650,3359,12009.00
10/19/2005,09:40,1087.50,1088.00,1087.00,1087.50,5072,3356,8428.00
10/19/2005,09:41,1087.50,1088.50,1087.00,1088.25,7920,6624,14544.00
10/19/2005,09:42,1088.50,1089.50,1088.25,1089.25,6688,3907,10595.00
10/19/2005,09:43,1089.00,1089.75,1088.75,1089.00,3614,3332,6946.00
10/19/2005,09:44,1089.00,1089.75,1089.00,1089.50,3776,2399,6175.00
10/19/2005,09:45,1089.50,1090.50,1089.25,1090.00,9522,5520,15042.00
10/19/2005,09:46,1090.00,1090.00,1089.25,1089.50,3774,4142,7916.00
10/19/2005,09:47,1089.25,1089.75,1088.75,1088.75,2292,3328,5620.00
10/19/2005,09:48,1088.75,1089.00,1088.00,1088.50,2511,7220,9731.00
10/19/2005,09:49,1088.50,1088.50,1088.00,1088.00,1411,1639,3050.00
10/19/2005,09:50,1088.00,1088.75,1088.00,1088.75,1943,1023,2966.00
10/19/2005,09:51,1088.75,1088.75,1088.00,1088.25,1575,3035,4610.00
10/19/2005,09:52,1088.00,1088.50,1088.00,1088.25,531,817,1348.00
10/19/2005,09:53,1088.25,1088.25,1087.75,1088.25,598,1081,1679.00
10/19/2005,09:54,1088.00,1088.00,1087.25,1087.75,2722,3409,6131.00
10/19/2005,09:55,1087.75,1088.00,1087.25,1087.50,1631,2302,3933.00
10/19/2005,09:56,1087.50,1087.75,1087.25,1087.25,873,2188,3061.00
10/19/2005,09:57,1087.50,1088.00,1087.25,1087.75,1085,995,2080.00
10/19/2005,09:58,1087.75,1088.00,1087.50,1088.00,829,476,1305.00
10/19/2005,09:59,1087.75,1088.25,1087.50,1088.00,2208,462,2670.00
10/19/2005,10:00,1088.00,1088.50,1087.75,1087.75,910,1434,2344.00
10/19/2005,10:01,1087.75,1087.75,1086.75,1087.00,1566,3436,5002.00
10/19/2005,10:02,1087.00,1087.50,1086.75,1087.50,670,831,1501.00
10/19/2005,10:03,1087.50,1088.75,1087.25,1088.50,4215,976,5191.00
10/19/2005,10:04,1088.50,1088.50,1087.75,1088.25,805,934,1739.00
10/19/2005,10:05,1088.50,1088.50,1087.75,1087.75,629,1474,2103.00
10/19/2005,10:06,1088.00,1088.25,1087.25,1087.50,895,1358,2253.00
10/19/2005,10:07,1087.75,1087.75,1087.00,1087.00,294,967,1261.00
10/19/2005,10:08,1087.00,1087.50,1086.25,1086.25,1546,5618,7164.00
10/19/2005,10:09,1086.25,1086.50,1085.75,1086.25,1484,3295,4779.00
10/19/2005,10:10,1086.50,1086.75,1085.50,1086.00,2637,4768,7405.00
10/19/2005,10:11,1085.75,1086.25,1085.75,1086.00,1146,1189,2335.00
10/19/2005,10:12,1085.75,1086.00,1085.75,1086.00,1653,518,2171.00
10/19/2005,10:13,1086.00,1086.25,1085.25,1085.50,912,2166,3078.00
10/19/2005,10:14,1085.50,1086.00,1085.50,1085.50,583,1487,2070.00
10/19/2005,10:15,1085.75,1085.75,1085.00,1085.25,1482,2906,4388.00
10/19/2005,10:16,1085.00,1086.00,1084.75,1085.00,3169,3024,6193.00
10/19/2005,10:17,1085.25,1085.50,1084.75,1085.25,1451,1029,2480.00
10/19/2005,10:18,1085.00,1085.75,1085.00,1085.50,1252,335,1587.00
10/19/2005,10:19,1085.50,1086.50,1085.50,1086.00,3167,960,4127.00
10/19/2005,10:20,1086.25,1086.25,1085.00,1085.00,620,3656,4276.00
10/19/2005,10:21,1085.00,1085.25,1084.50,1084.50,1664,2130,3794.00
10/19/2005,10:22,1084.50,1085.50,1084.50,1085.25,1994,1541,3535.00
10/19/2005,10:23,1085.25,1085.75,1085.25,1085.50,920,1133,2053.00
10/19/2005,10:24,1085.75,1085.75,1084.75,1085.00,341,1523,1864.00
10/19/2005,10:25,1084.75,1085.00,1083.50,1084.00,1461,6392,7853.00
10/19/2005,10:26,1083.75,1084.50,1083.50,1084.50,2384,2862,5246.00
10/19/2005,10:27,1084.50,1084.50,1083.00,1083.50,2480,3591,6071.00
10/19/2005,10:28,1083.25,1083.75,1082.50,1082.75,1737,4221,5958.00
10/19/2005,10:29,1082.75,1084.00,1082.75,1083.75,1849,441,2290.00
10/19/2005,10:30,1084.00,1084.00,1083.50,1083.75,172,628,800.00
10/19/2005,10:31,1083.50,1085.00,1083.50,1084.50,5050,2168,7218.00
10/19/2005,10:32,1084.50,1085.25,1084.25,1084.75,2000,2084,4084.00
10/19/2005,10:33,1084.75,1085.00,1084.50,1084.75,1356,471,1827.00
10/19/2005,10:34,1084.75,1085.00,1084.50,1084.75,861,926,1787.00
10/19/2005,10:35,1084.75,1085.50,1084.75,1085.00,2397,1107,3504.00
10/19/2005,10:36,1085.25,1085.50,1084.75,1085.00,461,915,1376.00
10/19/2005,10:37,1085.00,1085.00,1084.25,1084.50,619,1971,2590.00
10/19/2005,10:38,1084.50,1084.50,1084.00,1084.25,254,710,964.00
10/19/2005,10:39,1084.25,1084.50,1084.00,1084.50,240,370,610.00
10/19/2005,10:40,1084.25,1084.50,1083.75,1084.25,1399,2393,3792.00
10/19/2005,10:41,1084.00,1084.25,1083.50,1084.00,835,1373,2208.00
10/19/2005,10:42,1084.00,1084.25,1083.75,1084.25,870,523,1393.00
10/19/2005,10:43,1084.25,1084.25,1083.50,1083.50,64,1133,1197.00
10/19/2005,10:44,1083.50,1083.75,1083.25,1083.75,1126,2661,3787.00
10/19/2005,10:45,1083.75,1084.25,1083.50,1083.75,1243,560,1803.00
10/19/2005,10:46,1083.75,1084.50,1083.75,1084.50,1429,422,1851.00
10/19/2005,10:47,1084.25,1084.50,1084.00,1084.25,484,441,925.00
10/19/2005,10:48,1084.00,1084.00,1083.75,1084.00,670,439,1109.00
10/19/2005,10:49,1084.00,1084.00,1083.75,1083.75,238,237,475.00
10/19/2005,10:50,1083.75,1084.00,1083.50,1084.00,443,474,917.00
10/19/2005,10:51,1083.75,1084.00,1083.25,1083.50,144,1252,1396.00
10/19/2005,10:52,1083.50,1084.00,1083.25,1084.00,869,230,1099.00
10/19/2005,10:53,1083.75,1084.00,1083.25,1083.25,216,566,782.00
10/19/2005,10:54,1083.50,1083.75,1082.75,1083.25,945,2724,3669.00
10/19/2005,10:55,1083.25,1083.50,1082.75,1083.00,497,2052,2549.00
10/19/2005,10:56,1083.00,1083.00,1082.50,1083.00,684,1477,2161.00
10/19/2005,10:57,1082.75,1083.25,1082.75,1082.75,1169,840,2009.00
10/19/2005,10:58,1082.75,1083.25,1082.75,1083.00,477,422,899.00
10/19/2005,10:59,1083.25,1083.75,1083.00,1083.75,1846,646,2492.00
10/19/2005,11:00,1083.50,1083.75,1083.25,1083.50,511,504,1015.00
10/19/2005,11:01,1083.50,1084.00,1083.50,1084.00,851,112,963.00
10/19/2005,11:02,1084.00,1084.00,1083.50,1083.75,158,1019,1177.00
10/19/2005,11:03,1083.50,1084.00,1083.50,1083.50,409,766,1175.00
10/19/2005,11:04,1083.75,1084.00,1083.50,1083.75,326,466,792.00
10/19/2005,11:05,1083.50,1084.25,1083.50,1084.25,1012,407,1419.00
10/19/2005,11:06,1084.25,1084.25,1084.00,1084.00,94,165,259.00
10/19/2005,11:07,1084.00,1084.75,1083.75,1084.50,2766,1127,3893.00
10/19/2005,11:08,1084.50,1085.00,1084.25,1084.75,1539,474,2013.00
10/19/2005,11:09,1084.75,1085.50,1084.75,1085.50,3141,422,3563.00
10/19/2005,11:10,1085.25,1085.50,1084.50,1085.00,465,1841,2306.00
10/19/2005,11:11,1084.75,1085.50,1084.75,1085.00,1915,1309,3224.00
10/19/2005,11:12,1085.00,1085.25,1084.75,1084.75,183,431,614.00
10/19/2005,11:13,1085.00,1085.25,1084.75,1085.00,573,637,1210.00
10/19/2005,11:14,1085.25,1086.00,1085.00,1086.00,3429,194,3623.00
10/19/2005,11:15,1086.00,1086.00,1085.00,1085.25,948,1481,2429.00
10/19/2005,11:16,1085.25,1085.50,1085.25,1085.25,279,240,519.00
10/19/2005,11:17,1085.25,1085.50,1085.00,1085.25,496,77,573.00
10/19/2005,11:18,1085.00,1085.25,1084.75,1084.75,102,817,919.00
10/19/2005,11:19,1084.75,1085.00,1084.50,1084.50,91,1443,1534.00
10/19/2005,11:20,1084.75,1084.75,1084.50,1084.50,319,80,399.00
10/19/2005,11:21,1084.75,1084.75,1084.25,1084.50,576,1270,1846.00
10/19/2005,11:22,1084.50,1085.50,1084.25,1085.00,2133,875,3008.00
10/19/2005,11:23,1085.25,1085.50,1085.00,1085.25,490,285,775.00
10/19/2005,11:24,1085.25,1085.25,1085.00,1085.00,209,6,215.00
10/19/2005,11:25,1085.00,1085.50,1084.75,1085.25,313,395,708.00
10/19/2005,11:26,1085.25,1086.00,1085.25,1086.00,2148,471,2619.00
10/19/2005,11:27,1086.00,1086.75,1085.75,1086.25,4668,1151,5819.00
10/19/2005,11:28,1086.25,1086.50,1086.00,1086.25,642,717,1359.00
10/19/2005,11:29,1086.25,1086.50,1086.00,1086.25,1080,270,1350.00
10/19/2005,11:30,1086.25,1086.75,1086.00,1086.25,861,952,1813.00
10/19/2005,11:31,1086.25,1087.25,1086.25,1087.25,3676,851,4527.00
10/19/2005,11:32,1087.25,1088.00,1087.00,1087.75,2730,2080,4810.00
10/19/2005,11:33,1087.50,1087.75,1087.50,1087.50,172,918,1090.00
10/19/2005,11:34,1087.50,1087.75,1087.00,1087.00,772,3493,4265.00
10/19/2005,11:35,1087.00,1088.50,1087.00,1088.50,5433,699,6132.00
10/19/2005,11:36,1088.50,1089.25,1088.25,1088.50,4591,2055,6646.00
10/19/2005,11:37,1088.50,1089.00,1088.50,1088.75,1713,795,2508.00
10/19/2005,11:38,1088.75,1089.00,1088.50,1088.75,1098,751,1849.00
10/19/2005,11:39,1088.75,1089.00,1088.50,1088.50,399,394,793.00
10/19/2005,11:40,1088.50,1089.00,1088.00,1088.50,1772,1345,3117.00
10/19/2005,11:41,1088.75,1088.75,1088.25,1088.25,93,425,518.00
10/19/2005,11:42,1088.25,1088.50,1088.00,1088.25,888,564,1452.00
10/19/2005,11:43,1088.25,1088.50,1088.00,1088.25,354,353,707.00
10/19/2005,11:44,1088.50,1088.75,1088.25,1088.75,1697,295,1992.00
10/19/2005,11:45,1088.50,1089.00,1088.00,1088.25,541,855,1396.00
10/19/2005,11:46,1088.25,1088.50,1087.25,1087.25,2067,3039,5106.00
10/19/2005,11:47,1087.25,1087.50,1086.50,1086.75,735,2877,3612.00
10/19/2005,11:48,1086.75,1087.00,1086.00,1087.00,1959,2449,4408.00
10/19/2005,11:49,1086.75,1087.00,1086.50,1086.50,270,875,1145.00
10/19/2005,11:50,1086.50,1087.00,1086.50,1086.75,149,141,290.00
10/19/2005,11:51,1086.75,1087.00,1086.50,1087.00,563,326,889.00
10/19/2005,11:52,1086.75,1087.00,1086.75,1087.00,700,30,730.00
10/19/2005,11:53,1086.75,1087.00,1086.25,1086.25,41,1460,1501.00
10/19/2005,11:54,1086.25,1086.25,1085.75,1086.00,1276,2297,3573.00
10/19/2005,11:55,1086.00,1086.50,1086.00,1086.25,494,446,940.00
10/19/2005,11:56,1086.25,1087.25,1086.00,1087.00,1756,233,1989.00
10/19/2005,11:57,1087.00,1087.75,1086.75,1087.50,1765,1254,3019.00
10/19/2005,11:58,1087.25,1087.50,1086.50,1086.75,508,1427,1935.00
10/19/2005,11:59,1086.75,1087.00,1086.50,1086.75,263,251,514.00
10/19/2005,12:00,1086.75,1087.25,1086.50,1087.00,1105,819,1924.00
10/19/2005,12:01,1087.00,1087.25,1086.50,1086.50,170,833,1003.00
10/19/2005,12:02,1086.50,1086.75,1086.50,1086.75,840,182,1022.00
10/19/2005,12:03,1086.75,1086.75,1086.25,1086.25,197,369,566.00
10/19/2005,12:04,1086.50,1086.75,1085.75,1086.00,377,2182,2559.00
10/19/2005,12:05,1086.00,1086.25,1085.75,1086.00,247,780,1027.00
10/19/2005,12:06,1085.75,1085.75,1085.00,1085.25,278,3329,3607.00
10/19/2005,12:07,1085.00,1086.00,1085.00,1085.75,2262,37,2299.00
10/19/2005,12:08,1086.00,1086.00,1085.50,1086.00,630,600,1230.00
10/19/2005,12:09,1085.75,1086.25,1085.50,1085.75,255,440,695.00
10/19/2005,12:10,1085.50,1085.75,1085.50,1085.75,51,265,316.00
10/19/2005,12:11,1085.75,1086.00,1085.50,1085.50,148,432,580.00
10/19/2005,12:12,1085.50,1085.75,1085.25,1085.50,261,390,651.00
10/19/2005,12:13,1085.50,1086.00,1085.25,1086.00,522,134,656.00
10/19/2005,12:14,1085.75,1086.25,1085.75,1086.25,667,185,852.00
10/19/2005,12:15,1086.25,1087.50,1086.00,1087.50,2929,225,3154.00
10/19/2005,12:16,1087.50,1087.75,1087.25,1087.25,317,919,1236.00
10/19/2005,12:17,1087.00,1088.75,1087.00,1088.50,3797,1802,5599.00
10/19/2005,12:18,1088.50,1089.00,1088.25,1088.25,1143,891,2034.00
10/19/2005,12:19,1088.25,1088.50,1088.00,1088.25,257,370,627.00
10/19/2005,12:20,1088.25,1088.50,1088.00,1088.00,14,919,933.00
10/19/2005,12:21,1088.00,1089.00,1087.75,1088.75,1109,358,1467.00
10/19/2005,12:22,1089.00,1089.75,1088.75,1089.25,3071,1462,4533.00
10/19/2005,12:23,1089.25,1089.75,1089.25,1089.50,1446,966,2412.00
10/19/2005,12:24,1089.50,1090.00,1089.25,1089.50,1799,516,2315.00
10/19/2005,12:25,1089.50,1089.75,1089.00,1089.00,433,1052,1485.00
10/19/2005,12:26,1089.00,1089.25,1088.25,1088.25,784,2128,2912.00
10/19/2005,12:27,1088.00,1088.25,1087.00,1087.25,1829,3301,5130.00
10/19/2005,12:28,1087.25,1087.75,1087.25,1087.75,421,102,523.00
10/19/2005,12:29,1087.75,1088.75,1087.50,1088.25,3072,636,3708.00
10/19/2005,12:30,1088.25,1088.50,1088.00,1088.25,369,263,632.00
10/19/2005,12:31,1088.25,1089.50,1088.00,1089.25,1941,875,2816.00
10/19/2005,12:32,1089.25,1089.50,1089.00,1089.25,463,593,1056.00
10/19/2005,12:33,1089.25,1090.00,1089.00,1090.00,1843,269,2112.00
10/19/2005,12:34,1090.00,1091.00,1089.75,1090.25,4918,2889,7807.00
10/19/2005,12:35,1090.25,1090.50,1090.00,1090.25,612,1821,2433.00
10/19/2005,12:36,1090.25,1091.50,1090.25,1091.00,5321,2782,8103.00
10/19/2005,12:37,1091.00,1091.50,1091.00,1091.25,1748,1568,3316.00
10/19/2005,12:38,1091.25,1091.75,1090.75,1091.00,3060,2955,6015.00
10/19/2005,12:39,1091.00,1091.25,1090.50,1090.50,1190,2178,3368.00
10/19/2005,12:40,1090.50,1091.00,1090.50,1090.50,966,694,1660.00
10/19/2005,12:41,1090.75,1091.00,1090.50,1091.00,986,802,1788.00
10/19/2005,12:42,1091.00,1091.50,1090.75,1091.25,2538,1249,3787.00
10/19/2005,12:43,1091.25,1091.50,1090.75,1091.00,382,1361,1743.00
10/19/2005,12:44,1090.75,1091.00,1090.75,1091.00,752,475,1227.00
10/19/2005,12:45,1090.75,1091.25,1090.75,1091.25,773,185,958.00
10/19/2005,12:46,1091.00,1091.50,1090.75,1091.50,1697,1886,3583.00
10/19/2005,12:47,1091.25,1091.75,1091.00,1091.25,2072,1277,3349.00
10/19/2005,12:48,1091.25,1091.75,1091.00,1091.50,565,293,858.00
10/19/2005,12:49,1091.75,1091.75,1091.00,1091.00,937,1134,2071.00
10/19/2005,12:50,1091.00,1091.50,1091.00,1091.25,976,312,1288.00
10/19/2005,12:51,1091.25,1091.50,1090.75,1091.00,449,781,1230.00
10/19/2005,12:52,1091.00,1091.00,1090.75,1090.75,1079,74,1153.00
10/19/2005,12:53,1090.75,1091.25,1090.50,1090.75,1078,1272,2350.00
10/19/2005,12:54,1091.00,1091.00,1090.75,1090.75,61,186,247.00
10/19/2005,12:55,1090.75,1091.00,1090.50,1090.75,1299,1124,2423.00
10/19/2005,12:56,1091.00,1091.25,1090.75,1090.75,845,1019,1864.00
10/19/2005,12:57,1090.75,1091.25,1090.75,1091.25,413,347,760.00
10/19/2005,12:58,1091.25,1091.50,1091.00,1091.25,937,272,1209.00
10/19/2005,12:59,1091.25,1091.50,1091.00,1091.25,156,287,443.00
10/19/2005,13:00,1091.25,1091.75,1091.25,1091.50,935,235,1170.00
10/19/2005,13:01,1091.50,1092.50,1091.25,1091.75,6131,3711,9842.00
10/19/2005,13:02,1091.75,1091.75,1090.50,1091.50,2198,2389,4587.00
10/19/2005,13:03,1091.50,1093.50,1091.50,1093.50,6696,1675,8371.00
10/19/2005,13:04,1093.25,1093.50,1092.00,1092.75,2852,3764,6616.00
10/19/2005,13:05,1093.00,1093.25,1092.75,1093.00,2460,1529,3989.00
10/19/2005,13:06,1092.75,1094.00,1092.75,1093.75,4581,2078,6659.00
10/19/2005,13:07,1094.00,1094.50,1093.50,1094.50,5661,3647,9308.00
10/19/2005,13:08,1094.50,1094.75,1094.00,1094.50,3987,3515,7502.00
10/19/2005,13:09,1094.75,1095.00,1094.25,1095.00,5788,1884,7672.00
10/19/2005,13:10,1094.75,1095.00,1094.00,1094.00,2112,6195,8307.00
10/19/2005,13:11,1094.00,1094.25,1093.75,1094.00,1025,1054,2079.00
10/19/2005,13:12,1094.00,1095.00,1094.00,1095.00,2558,1675,4233.00
10/19/2005,13:13,1094.75,1095.00,1093.75,1094.00,1922,2823,4745.00
10/19/2005,13:14,1094.00,1094.25,1093.75,1094.25,1697,759,2456.00
10/19/2005,13:15,1094.25,1094.25,1093.25,1093.25,1048,4355,5403.00
10/19/2005,13:16,1093.25,1093.50,1093.00,1093.25,1272,381,1653.00
10/19/2005,13:17,1093.50,1093.75,1093.25,1093.50,1333,1333,2666.00
10/19/2005,13:18,1093.50,1093.50,1092.75,1093.00,936,1856,2792.00
10/19/2005,13:19,1093.00,1093.50,1092.75,1093.00,846,661,1507.00
10/19/2005,13:20,1093.25,1093.50,1092.75,1093.00,930,1105,2035.00
10/19/2005,13:21,1093.25,1093.25,1092.50,1092.75,790,1936,2726.00
10/19/2005,13:22,1092.75,1093.00,1092.50,1092.50,450,1244,1694.00
10/19/2005,13:23,1092.75,1092.75,1092.25,1092.75,1189,1019,2208.00
10/19/2005,13:24,1092.75,1093.50,1092.75,1093.25,1330,1309,2639.00
10/19/2005,13:25,1093.25,1093.25,1092.50,1093.00,1202,1250,2452.00
10/19/2005,13:26,1093.00,1093.25,1092.75,1093.00,120,282,402.00
10/19/2005,13:27,1093.00,1093.50,1093.00,1093.50,1389,460,1849.00
10/19/2005,13:28,1093.50,1094.25,1093.25,1094.25,2739,439,3178.00
10/19/2005,13:29,1094.25,1095.00,1094.00,1094.75,3360,893,4253.00
10/19/2005,13:30,1094.75,1096.75,1094.50,1096.50,9374,5542,14916.00
10/19/2005,13:31,1096.50,1096.75,1096.00,1096.25,2537,1989,4526.00
10/19/2005,13:32,1096.25,1097.50,1096.00,1097.25,7912,3412,11324.00
10/19/2005,13:33,1097.00,1098.00,1097.00,1097.50,4862,4266,9128.00
10/19/2005,13:34,1097.50,1097.75,1097.00,1097.25,2084,1986,4070.00
10/19/2005,13:35,1097.25,1097.50,1096.75,1097.50,1413,2110,3523.00
10/19/2005,13:36,1097.50,1097.50,1096.75,1097.00,1362,1743,3105.00
10/19/2005,13:37,1097.25,1097.25,1096.75,1097.00,244,1086,1330.00
10/19/2005,13:38,1097.25,1097.50,1097.00,1097.00,802,1357,2159.00
10/19/2005,13:39,1097.00,1098.25,1096.75,1097.50,4424,3077,7501.00
10/19/2005,13:40,1097.75,1098.50,1097.50,1097.75,2618,3283,5901.00
10/19/2005,13:41,1098.00,1098.00,1097.00,1097.25,1678,2234,3912.00
10/19/2005,13:42,1097.25,1097.75,1096.75,1097.75,1727,694,2421.00
10/19/2005,13:43,1097.75,1097.75,1097.00,1097.25,679,1313,1992.00
10/19/2005,13:44,1097.00,1097.25,1096.50,1097.00,831,1907,2738.00
10/19/2005,13:45,1097.00,1097.25,1096.50,1097.25,500,1584,2084.00
10/19/2005,13:46,1097.25,1097.25,1096.75,1097.00,187,401,588.00
10/19/2005,13:47,1096.75,1097.25,1096.75,1097.00,1040,403,1443.00
10/19/2005,13:48,1097.00,1097.25,1096.75,1096.75,755,1149,1904.00
10/19/2005,13:49,1096.75,1097.50,1096.75,1097.25,1369,1122,2491.00
10/19/2005,13:50,1097.25,1098.25,1097.25,1098.00,2638,961,3599.00
10/19/2005,13:51,1098.25,1099.00,1098.00,1098.25,3660,2906,6566.00
10/19/2005,13:52,1098.25,1098.75,1098.00,1098.50,1494,2357,3851.00
10/19/2005,13:53,1098.50,1098.50,1097.75,1097.75,1146,1805,2951.00
10/19/2005,13:54,1097.75,1098.25,1097.75,1098.25,465,527,992.00
10/19/2005,13:55,1098.25,1098.50,1098.00,1098.50,666,601,1267.00
10/19/2005,13:56,1098.25,1099.00,1098.00,1099.00,3114,660,3774.00
10/19/2005,13:57,1099.00,1099.25,1098.25,1098.75,1256,2108,3364.00
10/19/2005,13:58,1098.75,1099.75,1098.50,1099.50,3051,403,3454.00
10/19/2005,13:59,1099.50,1100.00,1099.00,1099.00,2729,2748,5477.00
10/19/2005,14:00,1099.00,1099.25,1098.75,1099.00,1408,1405,2813.00
10/19/2005,14:01,1099.00,1099.25,1098.75,1098.75,1220,1172,2392.00
10/19/2005,14:02,1099.00,1099.50,1098.75,1099.25,1064,1130,2194.00
10/19/2005,14:03,1099.00,1099.50,1099.00,1099.50,295,147,442.00
10/19/2005,14:04,1099.50,1100.00,1099.25,1099.50,1219,531,1750.00
10/19/2005,14:05,1099.75,1100.50,1099.50,1100.00,3057,2033,5090.00
10/19/2005,14:06,1100.00,1101.00,1100.00,1100.50,3218,2250,5468.00
10/19/2005,14:07,1100.50,1100.50,1100.00,1100.00,200,1481,1681.00
10/19/2005,14:08,1100.00,1100.75,1099.75,1100.00,1935,1366,3301.00
10/19/2005,14:09,1099.75,1100.50,1099.75,1100.00,729,680,1409.00
10/19/2005,14:10,1100.00,1100.50,1100.00,1100.25,1307,553,1860.00
10/19/2005,14:11,1100.00,1100.50,1100.00,1100.00,746,169,915.00
10/19/2005,14:12,1100.00,1100.25,1099.50,1099.50,633,1362,1995.00
10/19/2005,14:13,1099.50,1099.75,1099.50,1099.50,1122,478,1600.00
10/19/2005,14:14,1099.50,1099.75,1099.25,1099.50,399,1268,1667.00
10/19/2005,14:15,1099.50,1100.00,1099.00,1099.25,1022,1416,2438.00
10/19/2005,14:16,1099.25,1099.75,1099.00,1099.50,2218,635,2853.00
10/19/2005,14:17,1099.50,1100.00,1099.25,1099.75,1391,345,1736.00
10/19/2005,14:18,1099.75,1100.00,1099.50,1099.75,50,676,726.00
10/19/2005,14:19,1099.75,1099.75,1099.00,1099.50,202,1332,1534.00
10/19/2005,14:20,1099.50,1099.50,1099.25,1099.25,81,629,710.00
10/19/2005,14:21,1099.50,1099.50,1099.00,1099.50,675,375,1050.00
10/19/2005,14:22,1099.50,1099.75,1099.25,1099.25,499,979,1478.00
10/19/2005,14:23,1099.50,1100.00,1099.25,1100.00,1725,408,2133.00
10/19/2005,14:24,1099.75,1100.50,1099.75,1100.25,2251,1127,3378.00
10/19/2005,14:25,1100.25,1101.25,1100.25,1100.75,4527,1981,6508.00
10/19/2005,14:26,1100.75,1101.00,1100.50,1100.75,488,1003,1491.00
10/19/2005,14:27,1100.75,1101.25,1100.50,1101.00,1103,674,1777.00
10/19/2005,14:28,1100.75,1101.25,1100.50,1101.00,1659,901,2560.00
10/19/2005,14:29,1101.00,1101.00,1100.75,1100.75,561,726,1287.00
10/19/2005,14:30,1100.75,1101.25,1100.75,1100.75,653,601,1254.00
10/19/2005,14:31,1101.00,1101.50,1100.75,1101.00,2663,1799,4462.00
10/19/2005,14:32,1101.00,1101.25,1100.75,1100.75,153,434,587.00
10/19/2005,14:33,1101.00,1101.00,1100.50,1100.50,979,1658,2637.00
10/19/2005,14:34,1100.50,1100.75,1100.25,1100.50,550,656,1206.00
10/19/2005,14:35,1100.50,1101.00,1100.25,1100.75,802,366,1168.00
10/19/2005,14:36,1100.75,1101.00,1100.25,1100.50,745,1448,2193.00
10/19/2005,14:37,1100.50,1100.50,1100.00,1100.00,140,697,837.00
10/19/2005,14:38,1100.25,1100.75,1100.00,1100.75,1688,444,2132.00
10/19/2005,14:39,1100.75,1101.50,1100.50,1101.25,2306,292,2598.00
10/19/2005,14:40,1101.25,1101.75,1101.25,1101.50,2268,1742,4010.00
10/19/2005,14:41,1101.50,1102.75,1101.25,1102.50,10617,3075,13692.00
10/19/2005,14:42,1102.50,1103.00,1102.50,1102.50,3325,2550,5875.00
10/19/2005,14:43,1102.75,1103.00,1102.50,1103.00,4101,796,4897.00
10/19/2005,14:44,1103.00,1103.75,1102.75,1103.50,6274,786,7060.00
10/19/2005,14:45,1103.50,1104.50,1103.50,1104.25,6586,3368,9954.00
10/19/2005,14:46,1104.25,1104.50,1103.50,1103.75,1181,3077,4258.00
10/19/2005,14:47,1103.50,1104.00,1103.50,1103.75,1411,1664,3075.00
10/19/2005,14:48,1103.75,1104.25,1103.50,1103.75,2919,2574,5493.00
10/19/2005,14:49,1103.75,1104.25,1103.75,1104.00,1732,990,2722.00
10/19/2005,14:50,1104.25,1104.25,1103.75,1103.75,1827,1488,3315.00
10/19/2005,14:51,1104.00,1104.25,1103.50,1103.75,1462,2089,3551.00
10/19/2005,14:52,1103.75,1104.75,1103.75,1104.25,3772,2362,6134.00
10/19/2005,14:53,1104.25,1105.00,1104.25,1104.75,4955,3058,8013.00
10/19/2005,14:54,1104.75,1105.25,1104.75,1105.00,2006,1481,3487.00
10/19/2005,14:55,1104.75,1105.50,1104.75,1105.50,4947,1116,6063.00
10/19/2005,14:56,1105.50,1106.00,1105.00,1105.50,4276,5511,9787.00
10/19/2005,14:57,1105.50,1105.75,1105.25,1105.25,1018,1882,2900.00
10/19/2005,14:58,1105.25,1105.75,1105.25,1105.25,1769,1292,3061.00
10/19/2005,14:59,1105.50,1106.00,1105.50,1106.00,2804,1235,4039.00
10/19/2005,15:00,1105.75,1106.25,1105.75,1106.25,8950,4097,13047.00
10/19/2005,15:01,1106.25,1106.75,1106.00,1106.00,7944,6065,14009.00
10/19/2005,15:02,1106.00,1106.50,1106.00,1106.25,2582,3097,5679.00
10/19/2005,15:03,1106.25,1106.75,1106.25,1106.25,1735,3795,5530.00
10/19/2005,15:04,1106.25,1106.50,1106.00,1106.25,1424,1660,3084.00
10/19/2005,15:05,1106.50,1106.50,1106.00,1106.50,1138,1376,2514.00
10/19/2005,15:06,1106.50,1107.00,1106.50,1106.50,3828,1775,5603.00
10/19/2005,15:07,1106.50,1107.25,1106.50,1107.00,4927,2370,7297.00
10/19/2005,15:08,1107.00,1107.25,1106.50,1106.75,1325,1460,2785.00
10/19/2005,15:09,1107.00,1107.50,1107.00,1107.25,1450,192,1642.00
10/19/2005,15:10,1107.50,1107.50,1107.25,1107.25,552,3046,3598.00
10/19/2005,15:11,1107.25,1107.50,1107.00,1107.25,2552,743,3295.00
10/19/2005,15:12,1107.50,1107.75,1107.25,1107.25,1308,3579,4887.00
10/19/2005,15:13,1107.25,1108.00,1107.25,1107.50,2179,1324,3503.00
10/19/2005,15:14,1107.50,1107.75,1107.25,1107.25,619,1894,2513.00
10/19/2005,15:15,1107.25,1107.50,1107.00,1107.25,3006,3958,6964.00
10/19/2005,15:30,1106.00,1106.00,1106.00,1106.00,0,203,203.00
10/19/2005,15:31,1106.00,1106.50,1105.75,1106.50,302,498,800.00
10/19/2005,15:32,1106.50,1106.75,1106.25,1106.25,58,146,204.00
10/19/2005,15:33,1106.50,1106.50,1106.25,1106.50,263,31,294.00
10/19/2005,15:34,1106.50,1106.75,1106.50,1106.50,137,186,323.00
10/19/2005,15:35,1106.50,1106.75,1106.25,1106.50,98,35,133.00
10/19/2005,15:36,1106.50,1106.75,1106.50,1106.75,5,13,18.00
10/19/2005,15:37,1106.50,1106.75,1106.50,1106.50,13,309,322.00
10/19/2005,15:38,1106.50,1106.75,1106.50,1106.75,205,123,328.00
10/19/2005,15:39,1106.50,1106.75,1106.50,1106.75,6,16,22.00
10/19/2005,15:40,1106.50,1106.75,1106.50,1106.50,6,268,274.00
10/19/2005,15:41,1106.50,1106.50,1106.50,1106.50,0,31,31.00
10/19/2005,15:42,1106.50,1106.75,1106.50,1106.75,4,5,9.00
10/19/2005,15:43,1106.75,1106.75,1106.50,1106.75,21,55,76.00
10/19/2005,15:44,1106.75,1106.75,1106.75,1106.75,330,0,330.00
10/19/2005,15:45,1106.50,1106.75,1106.50,1106.50,106,42,148.00
10/19/2005,15:46,1106.75,1106.75,1106.50,1106.50,4,125,129.00
10/19/2005,15:47,1106.50,1106.50,1106.50,1106.50,0,688,688.00
10/19/2005,15:48,1106.50,1106.50,1106.25,1106.25,0,19,19.00
10/19/2005,15:49,1106.50,1106.50,1106.50,1106.50,11,0,11.00
10/19/2005,15:50,1106.50,1106.50,1106.50,1106.50,202,0,202.00
10/19/2005,15:51,1106.50,1106.50,1106.25,1106.25,242,5,247.00
10/19/2005,15:52,1106.50,1106.50,1106.25,1106.25,5,1,6.00
10/19/2005,15:54,1106.50,1106.50,1106.25,1106.50,28,16,44.00
10/19/2005,15:55,1106.25,1106.25,1106.25,1106.25,0,10,10.00
10/19/2005,15:56,1106.50,1106.75,1106.25,1106.50,101,51,152.00
10/19/2005,15:57,1106.50,1106.50,1106.50,1106.50,6,0,6.00
10/19/2005,15:58,1106.50,1106.50,1106.25,1106.25,11,1,12.00
10/19/2005,15:59,1106.25,1106.25,1106.25,1106.25,0,10,10.00
10/19/2005,16:00,1106.25,1106.50,1106.25,1106.50,370,370,740.00
10/19/2005,17:01,1106.75,1106.75,1106.50,1106.50,307,15,322.00
10/19/2005,17:02,1106.75,1106.75,1106.75,1106.75,46,0,46.00
10/19/2005,17:03,1107.00,1107.00,1106.75,1106.75,85,22,107.00
10/19/2005,17:04,1106.75,1106.75,1106.75,1106.75,0,3,3.00
10/19/2005,17:05,1106.75,1106.75,1106.75,1106.75,0,1,1.00
10/19/2005,17:06,1106.75,1106.75,1106.75,1106.75,0,3,3.00
10/19/2005,17:07,1106.75,1106.75,1106.75,1106.75,0,1,1.00
10/19/2005,17:08,1107.00,1107.00,1107.00,1107.00,1,0,1.00
10/19/2005,17:09,1107.00,1107.00,1106.75,1106.75,4,5,9.00
10/19/2005,17:10,1106.75,1107.00,1106.75,1107.00,33,1,34.00
10/19/2005,17:11,1106.75,1107.00,1106.75,1107.00,1,84,85.00
10/19/2005,17:12,1106.75,1106.75,1106.75,1106.75,0,21,21.00
10/19/2005,17:13,1106.75,1106.75,1106.75,1106.75,0,4,4.00
10/19/2005,17:14,1106.75,1107.00,1106.75,1107.00,1,20,21.00
10/19/2005,17:15,1106.50,1106.50,1106.50,1106.50,0,2,2.00
10/19/2005,17:16,1106.50,1106.75,1106.50,1106.75,10,2,12.00
10/19/2005,17:19,1107.00,1107.00,1107.00,1107.00,1,0,1.00
10/19/2005,17:21,1106.75,1106.75,1106.75,1106.75,0,2,2.00
10/19/2005,17:22,1106.75,1106.75,1106.75,1106.75,0,2,2.00
10/19/2005,17:23,1106.75,1106.75,1106.75,1106.75,0,5,5.00
10/19/2005,17:24,1106.75,1107.00,1106.75,1106.75,31,10,41.00
10/19/2005,17:25,1106.75,1106.75,1106.75,1106.75,0,33,33.00
10/19/2005,17:26,1106.75,1106.75,1106.75,1106.75,0,25,25.00
10/19/2005,17:27,1106.75,1106.75,1106.75,1106.75,0,2,2.00
10/19/2005,17:28,1106.50,1106.75,1106.50,1106.75,10,2,12.00
10/19/2005,17:31,1106.75,1106.75,1106.50,1106.50,1,5,6.00
10/19/2005,17:32,1106.50,1106.50,1106.50,1106.50,0,61,61.00
10/19/2005,17:33,1106.50,1106.50,1106.50,1106.50,0,2,2.00
10/19/2005,17:34,1106.50,1106.50,1106.50,1106.50,0,11,11.00
10/19/2005,17:35,1106.50,1106.50,1106.50,1106.50,0,7,7.00
10/19/2005,17:36,1106.50,1106.50,1106.50,1106.50,0,3,3.00
10/19/2005,17:39,1106.75,1106.75,1106.75,1106.75,1,0,1.00
10/19/2005,17:41,1106.50,1106.50,1106.50,1106.50,0,1,1.00
10/19/2005,17:43,1106.75,1106.75,1106.75,1106.75,10,0,10.00
10/19/2005,17:44,1106.50,1106.50,1106.50,1106.50,0,1,1.00
10/19/2005,17:46,1106.75,1106.75,1106.75,1106.75,4,0,4.00
10/19/2005,17:47,1106.75,1106.75,1106.75,1106.75,20,0,20.00
10/19/2005,17:48,1106.50,1106.50,1106.50,1106.50,0,9,9.00
10/19/2005,17:49,1106.50,1106.50,1106.50,1106.50,0,1,1.00
10/19/2005,17:52,1106.50,1106.75,1106.50,1106.75,2,2,4.00
10/19/2005,17:53,1106.50,1106.50,1106.50,1106.50,0,1,1.00
10/19/2005,17:54,1106.75,1106.75,1106.75,1106.75,2,0,2.00
10/19/2005,17:55,1106.50,1106.50,1106.50,1106.50,0,166,166.00
10/19/2005,17:59,1106.50,1106.75,1106.25,1106.50,7,19,26.00
10/19/2005,18:00,1106.75,1106.75,1106.50,1106.50,4,23,27.00
10/19/2005,18:02,1106.50,1106.50,1106.25,1106.50,20,4,24.00
10/19/2005,18:03,1106.50,1106.50,1106.50,1106.50,2,0,2.00
10/19/2005,18:05,1106.25,1106.25,1106.25,1106.25,0,1,1.00
10/19/2005,18:06,1106.50,1106.50,1106.50,1106.50,1,0,1.00
10/19/2005,18:07,1106.50,1106.50,1106.25,1106.25,1,1,2.00
10/19/2005,18:08,1106.25,1106.25,1106.25,1106.25,0,5,5.00
10/19/2005,18:09,1106.25,1106.25,1106.25,1106.25,0,1,1.00
10/19/2005,18:10,1106.50,1106.50,1106.50,1106.50,9,0,9.00
10/19/2005,18:11,1106.50,1106.50,1106.50,1106.50,6,0,6.00
10/19/2005,18:14,1106.25,1106.50,1106.25,1106.25,1,2,3.00
10/19/2005,18:15,1106.25,1106.25,1106.25,1106.25,0,5,5.00
10/19/2005,18:16,1106.25,1106.25,1106.25,1106.25,0,30,30.00
10/19/2005,18:18,1106.25,1106.25,1106.25,1106.25,0,25,25.00
10/19/2005,18:21,1106.25,1106.25,1106.25,1106.25,0,1,1.00
10/19/2005,18:23,1106.25,1106.25,1106.25,1106.25,0,2,2.00
10/19/2005,18:24,1106.25,1106.25,1106.25,1106.25,0,1,1.00
10/19/2005,18:25,1106.25,1106.25,1106.25,1106.25,0,3,3.00
10/19/2005,18:26,1106.25,1106.25,1106.25,1106.25,0,1,1.00
10/19/2005,18:27,1106.25,1106.25,1106.25,1106.25,0,1,1.00
10/19/2005,18:29,1106.25,1106.25,1106.25,1106.25,0,101,101.00
10/19/2005,18:31,1106.25,1106.25,1106.25,1106.25,0,5,5.00
10/19/2005,18:32,1106.25,1106.25,1106.25,1106.25,0,1,1.00
10/19/2005,18:35,1106.25,1106.25,1106.25,1106.25,0,2,2.00
10/19/2005,18:36,1106.25,1106.25,1106.25,1106.25,0,2,2.00
10/19/2005,18:37,1106.50,1106.50,1106.25,1106.25,2,3,5.00
10/19/2005,18:40,1106.50,1106.50,1106.50,1106.50,118,0,118.00
10/19/2005,18:41,1106.50,1106.50,1106.50,1106.50,3,0,3.00
10/19/2005,18:43,1106.75,1106.75,1106.75,1106.75,3,0,3.00
10/19/2005,18:44,1106.75,1106.75,1106.50,1106.50,4,12,16.00
10/19/2005,18:45,1106.75,1106.75,1106.50,1106.50,2,4,6.00
10/19/2005,18:46,1106.50,1106.50,1106.50,1106.50,0,12,12.00
10/19/2005,18:47,1106.50,1106.50,1106.50,1106.50,0,13,13.00
10/19/2005,18:48,1106.50,1106.50,1106.50,1106.50,0,2,2.00
10/19/2005,18:49,1106.50,1106.50,1106.50,1106.50,0,5,5.00
10/19/2005,18:50,1106.75,1106.75,1106.50,1106.50,6,7,13.00
10/19/2005,18:53,1106.50,1106.50,1106.50,1106.50,0,1,1.00
10/19/2005,18:55,1106.75,1106.75,1106.75,1106.75,2,0,2.00
10/19/2005,18:57,1106.50,1106.50,1106.50,1106.50,0,2,2.00
10/19/2005,18:58,1106.50,1106.50,1106.50,1106.50,0,1,1.00
10/19/2005,18:59,1106.50,1106.75,1106.25,1106.75,38,35,73.00
10/19/2005,19:01,1106.50,1106.50,1106.50,1106.50,0,2,2.00
10/19/2005,19:02,1106.50,1106.50,1106.50,1106.50,0,10,10.00
10/19/2005,19:03,1106.75,1106.75,1106.75,1106.75,3,0,3.00
10/19/2005,19:10,1106.50,1106.50,1106.50,1106.50,0,1,1.00
10/19/2005,19:12,1106.75,1106.75,1106.50,1106.50,10,1,11.00
10/19/2005,19:13,1106.50,1106.50,1106.50,1106.50,0,6,6.00
10/19/2005,19:15,1106.50,1106.50,1106.25,1106.50,5,119,124.00
10/19/2005,19:16,1106.50,1106.50,1106.50,1106.50,2,0,2.00
10/19/2005,19:19,1106.50,1106.50,1106.50,1106.50,14,0,14.00
10/19/2005,19:20,1106.50,1106.50,1106.50,1106.50,35,0,35.00
10/19/2005,19:21,1106.75,1106.75,1106.50,1106.50,1,1,2.00
10/19/2005,19:27,1106.75,1106.75,1106.75,1106.75,50,0,50.00
10/19/2005,19:28,1106.75,1106.75,1106.75,1106.75,104,0,104.00
10/19/2005,19:29,1106.75,1106.75,1106.75,1106.75,5,0,5.00
10/19/2005,19:30,1106.75,1106.75,1106.75,1106.75,1,0,1.00
10/19/2005,19:33,1107.00,1107.00,1106.75,1106.75,4,1,5.00
10/19/2005,19:34,1106.75,1106.75,1106.75,1106.75,0,20,20.00
10/19/2005,19:35,1106.75,1107.00,1106.75,1107.00,1,1,2.00
10/19/2005,19:36,1106.75,1106.75,1106.75,1106.75,0,1,1.00
10/19/2005,19:38,1106.75,1106.75,1106.75,1106.75,0,4,4.00
10/19/2005,19:40,1107.00,1107.00,1107.00,1107.00,49,0,49.00
10/19/2005,19:41,1106.75,1106.75,1106.75,1106.75,0,5,5.00
10/19/2005,19:42,1106.75,1106.75,1106.75,1106.75,0,1,1.00
10/19/2005,19:43,1106.75,1106.75,1106.75,1106.75,0,1,1.00
10/19/2005,19:44,1107.00,1107.00,1107.00,1107.00,3,0,3.00
10/19/2005,19:46,1106.75,1106.75,1106.75,1106.75,0,11,11.00
10/19/2005,19:47,1106.75,1106.75,1106.75,1106.75,0,118,118.00
10/19/2005,19:49,1106.50,1106.50,1106.50,1106.50,0,100,100.00
10/19/2005,19:50,1106.50,1106.50,1106.50,1106.50,0,72,72.00
10/19/2005,19:52,1106.75,1106.75,1106.75,1106.75,3,0,3.00
10/19/2005,19:53,1106.75,1106.75,1106.75,1106.75,1,0,1.00
10/19/2005,19:57,1106.75,1106.75,1106.75,1106.75,43,0,43.00
10/19/2005,19:58,1106.75,1106.75,1106.75,1106.75,13,0,13.00
10/19/2005,19:59,1106.75,1106.75,1106.75,1106.75,3,0,3.00
10/19/2005,20:00,1106.75,1106.75,1106.75,1106.75,2,0,2.00
10/19/2005,20:01,1106.75,1106.75,1106.75,1106.75,2,0,2.00
10/19/2005,20:03,1106.75,1106.75,1106.75,1106.75,41,0,41.00
10/19/2005,20:04,1106.75,1107.00,1106.75,1107.00,6,0,6.00
10/19/2005,20:07,1106.75,1107.00,1106.75,1107.00,1,2,3.00
10/19/2005,20:08,1107.00,1107.00,1107.00,1107.00,2,0,2.00
10/19/2005,20:09,1107.00,1107.25,1106.75,1107.00,183,21,204.00
10/19/2005,20:10,1107.00,1107.00,1107.00,1107.00,0,5,5.00
10/19/2005,20:11,1107.00,1107.00,1107.00,1107.00,0,3,3.00
10/19/2005,20:13,1107.00,1107.25,1107.00,1107.00,15,52,67.00
10/19/2005,20:14,1107.00,1107.00,1107.00,1107.00,0,12,12.00
10/19/2005,20:15,1107.25,1107.25,1107.25,1107.25,7,0,7.00
10/19/2005,20:17,1107.00,1107.00,1107.00,1107.00,0,16,16.00
10/19/2005,20:18,1107.00,1107.00,1107.00,1107.00,0,6,6.00
10/19/2005,20:21,1107.00,1107.00,1107.00,1107.00,0,45,45.00
10/19/2005,20:22,1107.00,1107.00,1107.00,1107.00,0,7,7.00
10/19/2005,20:23,1107.00,1107.00,1107.00,1107.00,0,4,4.00
10/19/2005,20:24,1107.00,1107.00,1107.00,1107.00,0,5,5.00
10/19/2005,20:25,1107.25,1107.25,1106.75,1107.00,3,6,9.00
10/19/2005,20:26,1107.00,1107.00,1107.00,1107.00,0,18,18.00
10/19/2005,20:27,1107.00,1107.00,1107.00,1107.00,0,4,4.00
10/19/2005,20:32,1107.00,1107.00,1107.00,1107.00,0,1,1.00
10/19/2005,20:33,1107.25,1107.25,1107.25,1107.25,1,0,1.00
10/19/2005,20:34,1107.00,1107.25,1107.00,1107.25,1,2,3.00
10/19/2005,20:35,1107.25,1107.25,1107.25,1107.25,2,0,2.00
10/19/2005,20:36,1107.25,1107.25,1107.00,1107.25,5,50,55.00
10/19/2005,20:37,1107.25,1107.25,1107.25,1107.25,8,0,8.00
10/19/2005,20:39,1107.00,1107.00,1107.00,1107.00,0,1,1.00
10/19/2005,20:41,1107.25,1107.50,1107.25,1107.50,224,0,224.00
10/19/2005,20:42,1107.25,1107.50,1107.25,1107.25,12,3,15.00
10/19/2005,20:43,1107.50,1107.50,1107.25,1107.25,2,50,52.00
10/19/2005,20:45,1107.25,1107.25,1107.25,1107.25,0,20,20.00
10/19/2005,20:48,1107.50,1107.50,1107.50,1107.50,2,0,2.00
10/19/2005,20:50,1107.25,1107.25,1107.25,1107.25,0,5,5.00
10/19/2005,20:51,1107.25,1107.25,1107.25,1107.25,0,1,1.00
10/19/2005,20:54,1107.50,1107.50,1107.25,1107.25,50,35,85.00
10/19/2005,20:55,1107.25,1107.25,1107.25,1107.25,0,2,2.00
10/19/2005,20:56,1107.25,1107.25,1107.25,1107.25,0,50,50.00
10/19/2005,20:57,1107.50,1107.50,1107.25,1107.25,1,7,8.00
10/19/2005,20:58,1107.25,1107.25,1107.25,1107.25,0,39,39.00
10/19/2005,20:59,1107.25,1107.50,1107.25,1107.50,3,50,53.00
10/19/2005,21:00,1107.25,1107.25,1107.25,1107.25,0,159,159.00
10/19/2005,21:01,1107.25,1107.25,1107.25,1107.25,0,22,22.00
10/19/2005,21:02,1107.25,1107.25,1107.25,1107.25,0,1,1.00
10/19/2005,21:03,1107.25,1107.25,1107.25,1107.25,0,51,51.00
10/19/2005,21:05,1107.50,1107.50,1107.25,1107.25,2,50,52.00
10/19/2005,21:06,1107.25,1107.25,1107.25,1107.25,0,42,42.00
10/19/2005,21:07,1107.50,1107.50,1107.25,1107.25,5,6,11.00
10/19/2005,21:08,1107.25,1107.25,1107.25,1107.25,0,4,4.00
10/19/2005,21:09,1107.50,1107.50,1107.50,1107.50,2,0,2.00
10/19/2005,21:10,1107.50,1107.50,1107.50,1107.50,2,0,2.00
10/19/2005,21:12,1107.50,1107.50,1107.50,1107.50,2,0,2.00
10/19/2005,21:13,1107.50,1107.50,1107.50,1107.50,20,0,20.00
10/19/2005,21:14,1107.50,1107.50,1107.25,1107.25,4,5,9.00
10/19/2005,21:15,1107.25,1107.25,1107.25,1107.25,0,1,1.00
10/19/2005,21:16,1107.25,1107.25,1107.25,1107.25,0,15,15.00
10/19/2005,21:17,1107.50,1107.50,1107.50,1107.50,4,0,4.00
10/19/2005,21:20,1107.25,1107.25,1107.25,1107.25,0,68,68.00
10/19/2005,21:21,1107.25,1107.25,1107.25,1107.25,0,30,30.00
10/19/2005,21:22,1107.25,1107.25,1107.25,1107.25,0,11,11.00
10/19/2005,21:23,1107.25,1107.25,1107.25,1107.25,0,18,18.00
10/19/2005,21:24,1107.25,1107.25,1107.25,1107.25,0,5,5.00
10/19/2005,21:25,1107.25,1107.25,1107.25,1107.25,0,10,10.00
10/19/2005,21:27,1107.50,1107.50,1107.50,1107.50,2,0,2.00
10/19/2005,21:28,1107.25,1107.25,1107.25,1107.25,0,6,6.00
10/19/2005,21:31,1107.25,1107.25,1107.25,1107.25,0,4,4.00
10/19/2005,21:41,1107.25,1107.25,1107.25,1107.25,0,5,5.00
10/19/2005,21:42,1107.50,1107.50,1107.50,1107.50,5,0,5.00
10/19/2005,21:43,1107.50,1107.50,1107.50,1107.50,1,0,1.00
10/19/2005,21:47,1107.25,1107.25,1107.25,1107.25,0,20,20.00
10/19/2005,21:48,1107.25,1107.25,1107.25,1107.25,0,14,14.00
10/19/2005,21:49,1107.25,1107.25,1107.25,1107.25,0,10,10.00
10/19/2005,21:52,1107.50,1107.50,1107.25,1107.25,4,2,6.00
10/19/2005,21:55,1107.25,1107.25,1107.25,1107.25,0,1,1.00
10/19/2005,21:56,1107.25,1107.25,1107.25,1107.25,0,2,2.00
10/19/2005,21:58,1107.25,1107.25,1107.25,1107.25,0,21,21.00
10/19/2005,21:59,1107.25,1107.50,1107.25,1107.50,3,1,4.00
10/19/2005,22:00,1107.25,1107.25,1107.25,1107.25,0,137,137.00
10/19/2005,22:03,1107.25,1107.25,1107.25,1107.25,0,3,3.00
10/19/2005,22:04,1107.25,1107.25,1107.25,1107.25,0,5,5.00
10/19/2005,22:05,1107.25,1107.25,1107.25,1107.25,0,25,25.00
10/19/2005,22:06,1107.25,1107.25,1107.25,1107.25,0,6,6.00
10/19/2005,22:07,1107.25,1107.50,1107.25,1107.50,1,2,3.00
10/19/2005,22:08,1107.50,1107.50,1107.25,1107.25,1,1,2.00
10/19/2005,22:09,1107.25,1107.25,1107.25,1107.25,0,5,5.00
10/19/2005,22:10,1107.50,1107.50,1107.50,1107.50,1,0,1.00
10/19/2005,22:15,1107.25,1107.50,1107.25,1107.50,5,20,25.00
10/19/2005,22:17,1107.50,1107.50,1107.50,1107.50,1,0,1.00
10/19/2005,22:18,1107.50,1107.50,1107.25,1107.25,50,30,80.00
10/19/2005,22:19,1107.25,1107.25,1107.00,1107.00,0,15,15.00
10/19/2005,22:21,1107.25,1107.25,1107.25,1107.25,1,0,1.00
10/19/2005,22:22,1107.00,1107.25,1107.00,1107.25,5,10,15.00
10/19/2005,22:23,1107.25,1107.25,1107.25,1107.25,1,0,1.00
10/19/2005,22:28,1107.25,1107.25,1107.25,1107.25,8,0,8.00
10/19/2005,22:33,1107.00,1107.25,1107.00,1107.25,26,2,28.00
10/19/2005,22:34,1107.50,1107.50,1107.25,1107.25,1,1,2.00
10/19/2005,22:35,1107.25,1107.25,1107.25,1107.25,0,1,1.00
10/19/2005,22:37,1107.25,1107.25,1107.25,1107.25,0,3,3.00
10/19/2005,22:38,1107.25,1107.25,1107.25,1107.25,0,15,15.00
10/19/2005,22:39,1107.25,1107.25,1107.25,1107.25,0,10,10.00
10/19/2005,22:40,1107.25,1107.25,1107.25,1107.25,0,3,3.00
10/19/2005,22:42,1107.50,1107.50,1107.50,1107.50,2,0,2.00
10/19/2005,22:43,1107.50,1107.75,1107.50,1107.50,265,9,274.00
10/19/2005,22:44,1107.25,1107.50,1107.25,1107.50,10,2,12.00
10/19/2005,22:45,1107.50,1107.50,1107.50,1107.50,15,0,15.00
10/19/2005,22:46,1107.50,1107.50,1107.50,1107.50,4,0,4.00
10/19/2005,22:47,1107.75,1107.75,1107.75,1107.75,1,0,1.00
10/19/2005,22:50,1107.25,1107.25,1107.25,1107.25,0,1,1.00
10/19/2005,22:51,1107.50,1107.75,1107.50,1107.50,38,4,42.00
10/19/2005,22:52,1107.50,1107.50,1107.50,1107.50,0,5,5.00
10/19/2005,22:53,1107.50,1107.50,1107.50,1107.50,0,6,6.00
10/19/2005,22:54,1107.50,1107.50,1107.50,1107.50,0,9,9.00
10/19/2005,22:55,1107.50,1107.50,1107.50,1107.50,0,3,3.00
10/19/2005,22:56,1107.50,1107.50,1107.50,1107.50,0,2,2.00
10/19/2005,22:57,1107.50,1107.50,1107.50,1107.50,0,5,5.00
10/19/2005,22:59,1107.50,1107.75,1107.50,1107.75,3,2,5.00
10/19/2005,23:00,1107.50,1107.50,1107.50,1107.50,0,3,3.00
10/19/2005,23:01,1107.50,1107.75,1107.50,1107.75,21,7,28.00
10/19/2005,23:02,1107.75,1107.75,1107.75,1107.75,38,0,38.00
10/19/2005,23:04,1107.50,1107.50,1107.50,1107.50,0,13,13.00
10/19/2005,23:05,1107.50,1107.50,1107.50,1107.50,0,2,2.00
10/19/2005,23:06,1107.50,1107.50,1107.50,1107.50,0,11,11.00
10/19/2005,23:07,1107.50,1107.50,1107.50,1107.50,0,15,15.00
10/19/2005,23:08,1107.50,1107.50,1107.50,1107.50,0,1,1.00
10/19/2005,23:11,1107.50,1107.50,1107.50,1107.50,0,11,11.00
10/19/2005,23:12,1107.50,1107.50,1107.50,1107.50,0,4,4.00
10/19/2005,23:13,1107.50,1107.50,1107.50,1107.50,0,1,1.00
10/19/2005,23:14,1107.25,1107.50,1107.25,1107.50,6,1,7.00
10/19/2005,23:15,1107.50,1107.50,1107.50,1107.50,5,0,5.00
10/19/2005,23:16,1107.50,1107.50,1107.50,1107.50,9,0,9.00
10/19/2005,23:17,1107.50,1107.50,1107.50,1107.50,6,0,6.00
10/19/2005,23:18,1107.50,1107.75,1107.50,1107.75,68,0,68.00
10/19/2005,23:19,1107.75,1108.00,1107.75,1107.75,11,5,16.00
10/19/2005,23:20,1107.75,1107.75,1107.75,1107.75,0,1,1.00
10/19/2005,23:21,1107.75,1108.00,1107.75,1108.00,10,9,19.00
10/19/2005,23:22,1107.75,1108.00,1107.75,1107.75,6,10,16.00
10/19/2005,23:23,1107.50,1107.50,1107.50,1107.50,0,5,5.00
10/19/2005,23:24,1107.50,1107.50,1107.50,1107.50,0,9,9.00
10/19/2005,23:25,1107.50,1107.50,1107.50,1107.50,0,5,5.00
10/19/2005,23:28,1107.50,1107.75,1107.50,1107.75,1,1,2.00
10/19/2005,23:29,1107.75,1107.75,1107.75,1107.75,5,0,5.00
10/19/2005,23:30,1107.50,1107.50,1107.50,1107.50,0,6,6.00
10/19/2005,23:31,1107.50,1107.50,1107.50,1107.50,0,22,22.00
10/19/2005,23:32,1107.50,1107.50,1107.50,1107.50,0,5,5.00
10/19/2005,23:33,1107.50,1107.75,1107.50,1107.75,1,6,7.00
10/19/2005,23:34,1107.75,1107.75,1107.75,1107.75,1,0,1.00
10/19/2005,23:35,1107.50,1107.75,1107.50,1107.75,2,34,36.00
10/19/2005,23:36,1107.50,1107.50,1107.50,1107.50,0,5,5.00
10/19/2005,23:37,1107.75,1107.75,1107.75,1107.75,2,0,2.00
10/19/2005,23:39,1107.75,1107.75,1107.75,1107.75,21,0,21.00
10/19/2005,23:41,1107.75,1107.75,1107.75,1107.75,5,0,5.00
10/19/2005,23:43,1107.75,1107.75,1107.75,1107.75,40,0,40.00
10/19/2005,23:44,1107.50,1107.50,1107.50,1107.50,0,9,9.00
10/19/2005,23:45,1107.75,1107.75,1107.75,1107.75,1,0,1.00
10/19/2005,23:46,1107.75,1107.75,1107.75,1107.75,1,0,1.00
10/19/2005,23:47,1107.50,1107.50,1107.50,1107.50,0,8,8.00
10/19/2005,23:48,1107.50,1107.50,1107.50,1107.50,0,8,8.00
10/19/2005,23:49,1107.75,1107.75,1107.50,1107.50,1,8,9.00
10/19/2005,23:51,1107.50,1107.50,1107.50,1107.50,0,25,25.00
10/19/2005,23:52,1107.50,1107.50,1107.50,1107.50,0,5,5.00
10/19/2005,23:55,1107.25,1107.25,1107.25,1107.25,0,1,1.00
10/19/2005,23:56,1107.25,1107.25,1107.25,1107.25,0,2,2.00
10/19/2005,23:57,1107.50,1107.50,1107.50,1107.50,1,0,1.00
10/19/2005,23:58,1107.50,1107.50,1107.50,1107.50,14,0,14.00
10/19/2005,23:59,1107.25,1107.25,1107.25,1107.25,0,1,1.00
10/20/2005,00:00,1107.50,1107.50,1107.50,1107.50,2,0,2.00
10/20/2005,00:04,1107.25,1107.25,1107.25,1107.25,0,4,4.00
10/20/2005,00:05,1107.25,1107.25,1107.25,1107.25,0,1,1.00
10/20/2005,00:06,1107.25,1107.25,1107.25,1107.25,0,1,1.00
10/20/2005,00:11,1107.50,1107.50,1107.25,1107.25,25,6,31.00
10/20/2005,00:12,1107.50,1107.50,1107.50,1107.50,4,0,4.00
10/20/2005,00:16,1107.25,1107.25,1107.25,1107.25,0,3,3.00
10/20/2005,00:22,1107.25,1107.25,1107.25,1107.25,0,28,28.00
10/20/2005,00:24,1107.50,1107.50,1107.50,1107.50,34,0,34.00
10/20/2005,00:25,1107.50,1107.50,1107.50,1107.50,2,0,2.00
10/20/2005,00:26,1107.50,1107.50,1107.50,1107.50,10,0,10.00
10/20/2005,00:27,1107.50,1107.50,1107.50,1107.50,2,0,2.00
10/20/2005,00:28,1107.25,1107.75,1107.25,1107.50,7,2,9.00
10/20/2005,00:30,1107.50,1107.50,1107.50,1107.50,10,0,10.00
10/20/2005,00:31,1107.50,1107.50,1107.50,1107.50,1,0,1.00
10/20/2005,00:32,1107.75,1107.75,1107.50,1107.50,45,25,70.00
10/20/2005,00:33,1107.50,1107.50,1107.50,1107.50,0,10,10.00
10/20/2005,00:34,1107.50,1107.50,1107.50,1107.50,0,7,7.00
10/20/2005,00:35,1107.50,1107.50,1107.50,1107.50,0,6,6.00
10/20/2005,00:36,1107.50,1107.50,1107.50,1107.50,0,5,5.00
10/20/2005,00:37,1107.50,1107.75,1107.50,1107.75,3,3,6.00
10/20/2005,00:38,1107.50,1107.50,1107.50,1107.50,0,5,5.00
10/20/2005,00:41,1107.50,1107.50,1107.50,1107.50,0,6,6.00
10/20/2005,00:42,1107.50,1107.50,1107.50,1107.50,0,4,4.00
10/20/2005,00:43,1107.50,1107.50,1107.50,1107.50,0,5,5.00
10/20/2005,00:44,1107.50,1107.50,1107.50,1107.50,0,6,6.00
10/20/2005,00:45,1107.50,1107.75,1107.50,1107.75,61,1,62.00
10/20/2005,00:46,1107.75,1107.75,1107.75,1107.75,53,0,53.00
10/20/2005,00:48,1107.75,1107.75,1107.50,1107.50,2,47,49.00
10/20/2005,00:49,1107.25,1107.50,1107.25,1107.25,4,93,97.00
10/20/2005,00:50,1107.25,1107.25,1107.25,1107.25,0,16,16.00
10/20/2005,00:51,1107.25,1107.25,1107.00,1107.25,2,30,32.00
10/20/2005,00:52,1107.00,1107.00,1107.00,1107.00,0,3,3.00
10/20/2005,00:53,1107.25,1107.25,1107.25,1107.25,64,0,64.00
10/20/2005,00:57,1107.50,1107.50,1107.50,1107.50,6,0,6.00
10/20/2005,00:58,1107.25,1107.25,1107.25,1107.25,0,1,1.00
10/20/2005,00:59,1107.25,1107.25,1107.25,1107.25,0,56,56.00
10/20/2005,01:00,1107.25,1107.25,1107.25,1107.25,0,1,1.00
10/20/2005,01:01,1107.00,1107.00,1106.75,1106.75,1,208,209.00
10/20/2005,01:02,1106.75,1106.75,1106.50,1106.50,14,184,198.00
10/20/2005,01:03,1106.50,1106.75,1106.50,1106.75,1,29,30.00
10/20/2005,01:04,1106.75,1106.75,1106.75,1106.75,53,0,53.00
10/20/2005,01:05,1106.75,1106.75,1106.50,1106.50,7,226,233.00
10/20/2005,01:06,1106.50,1106.50,1106.50,1106.50,0,84,84.00
10/20/2005,01:07,1106.50,1106.50,1106.50,1106.50,0,3,3.00
10/20/2005,01:08,1106.50,1106.50,1106.25,1106.25,0,366,366.00
10/20/2005,01:09,1106.25,1106.25,1106.25,1106.25,0,2,2.00
10/20/2005,01:10,1106.25,1106.25,1106.25,1106.25,0,6,6.00
10/20/2005,01:12,1106.25,1106.50,1106.25,1106.25,2,16,18.00
10/20/2005,01:13,1106.50,1106.50,1106.50,1106.50,2,0,2.00
10/20/2005,01:14,1106.50,1106.50,1106.50,1106.50,6,0,6.00
10/20/2005,01:15,1106.50,1106.50,1106.50,1106.50,2,0,2.00
10/20/2005,01:16,1106.50,1106.50,1106.50,1106.50,1,0,1.00
10/20/2005,01:17,1106.50,1106.50,1106.50,1106.50,74,0,74.00
10/20/2005,01:18,1106.50,1106.50,1106.25,1106.25,1,127,128.00
10/20/2005,01:19,1106.50,1106.50,1106.50,1106.50,5,0,5.00
10/20/2005,01:20,1106.50,1106.50,1106.25,1106.25,1,1,2.00
10/20/2005,01:21,1106.25,1106.25,1106.25,1106.25,0,2,2.00
10/20/2005,01:22,1106.25,1106.25,1106.25,1106.25,0,18,18.00
10/20/2005,01:23,1106.50,1106.50,1106.25,1106.50,18,2,20.00
10/20/2005,01:24,1106.50,1106.50,1106.50,1106.50,1,0,1.00
10/20/2005,01:25,1106.50,1106.50,1106.50,1106.50,9,0,9.00
10/20/2005,01:26,1106.75,1106.75,1106.75,1106.75,2,0,2.00
10/20/2005,01:27,1106.50,1106.50,1106.50,1106.50,0,40,40.00
10/20/2005,01:28,1106.75,1106.75,1106.50,1106.50,1,7,8.00
10/20/2005,01:29,1106.25,1106.25,1106.25,1106.25,0,64,64.00
10/20/2005,01:30,1106.50,1106.50,1106.50,1106.50,1,0,1.00
10/20/2005,01:31,1106.50,1106.50,1106.50,1106.50,2,0,2.00
10/20/2005,01:32,1106.25,1106.25,1106.25,1106.25,0,37,37.00
10/20/2005,01:33,1106.50,1106.50,1106.25,1106.50,8,1,9.00
10/20/2005,01:34,1106.25,1106.25,1106.25,1106.25,0,5,5.00
10/20/2005,01:35,1106.50,1106.50,1106.50,1106.50,35,0,35.00
10/20/2005,01:36,1106.50,1106.50,1106.25,1106.25,6,2,8.00
10/20/2005,01:37,1106.25,1106.25,1106.25,1106.25,0,11,11.00
10/20/2005,01:38,1106.50,1106.50,1106.25,1106.25,1,1,2.00
10/20/2005,01:39,1106.25,1106.50,1106.25,1106.50,5,2,7.00
10/20/2005,01:41,1106.50,1106.50,1106.50,1106.50,12,0,12.00
10/20/2005,01:42,1106.25,1106.25,1106.00,1106.00,0,66,66.00
10/20/2005,01:43,1106.25,1106.25,1106.25,1106.25,124,0,124.00
10/20/2005,01:44,1106.25,1106.25,1106.25,1106.25,11,0,11.00
10/20/2005,01:46,1106.25,1106.25,1106.25,1106.25,31,0,31.00
10/20/2005,01:47,1106.25,1106.25,1106.25,1106.25,5,0,5.00
10/20/2005,01:48,1106.00,1106.00,1105.75,1105.75,0,433,433.00
10/20/2005,01:49,1106.00,1106.00,1106.00,1106.00,38,0,38.00
10/20/2005,01:50,1106.00,1106.00,1105.75,1105.75,4,100,104.00
10/20/2005,01:51,1106.00,1106.00,1106.00,1106.00,71,0,71.00
10/20/2005,01:52,1106.00,1106.00,1106.00,1106.00,190,0,190.00
10/20/2005,01:53,1106.00,1106.00,1106.00,1106.00,50,0,50.00
10/20/2005,01:54,1105.75,1106.00,1105.75,1106.00,6,2,8.00
10/20/2005,01:55,1106.00,1106.00,1106.00,1106.00,19,0,19.00
10/20/2005,01:56,1106.00,1106.25,1105.75,1106.25,215,101,316.00
10/20/2005,01:57,1106.50,1106.50,1106.50,1106.50,237,0,237.00
10/20/2005,01:58,1106.25,1106.25,1106.25,1106.25,0,86,86.00
10/20/2005,01:59,1106.00,1106.25,1106.00,1106.25,3,1,4.00
10/20/2005,02:00,1106.25,1106.25,1106.25,1106.25,34,0,34.00
10/20/2005,02:01,1106.25,1106.50,1106.25,1106.50,124,77,201.00
10/20/2005,02:02,1106.25,1106.50,1106.00,1106.00,231,658,889.00
10/20/2005,02:03,1106.00,1106.25,1105.75,1105.75,4,47,51.00
10/20/2005,02:04,1105.75,1106.00,1105.75,1105.75,159,53,212.00
10/20/2005,02:05,1106.00,1106.00,1105.50,1105.75,89,348,437.00
10/20/2005,02:06,1105.75,1106.00,1105.50,1105.75,158,362,520.00
10/20/2005,02:07,1105.75,1105.75,1105.50,1105.50,4,358,362.00
10/20/2005,02:08,1105.50,1105.50,1105.25,1105.25,84,215,299.00
10/20/2005,02:09,1105.25,1105.50,1105.25,1105.50,1,144,145.00
10/20/2005,02:10,1105.25,1105.50,1104.75,1104.75,61,1021,1082.00
10/20/2005,02:11,1105.00,1105.25,1104.75,1105.00,375,302,677.00
10/20/2005,02:12,1105.00,1105.25,1105.00,1105.00,74,289,363.00
10/20/2005,02:13,1105.00,1105.00,1104.75,1105.00,112,27,139.00
10/20/2005,02:14,1104.75,1105.00,1104.75,1105.00,8,5,13.00
10/20/2005,02:15,1105.00,1105.00,1104.75,1105.00,339,5,344.00
10/20/2005,02:16,1105.00,1105.00,1104.75,1105.00,97,11,108.00
10/20/2005,02:17,1105.25,1105.25,1105.00,1105.25,31,4,35.00
10/20/2005,02:18,1105.25,1105.50,1105.00,1105.50,112,15,127.00
10/20/2005,02:19,1105.25,1105.50,1105.25,1105.50,24,5,29.00
10/20/2005,02:20,1105.25,1105.25,1105.25,1105.25,0,5,5.00
10/20/2005,02:21,1105.50,1105.50,1105.25,1105.50,135,5,140.00
10/20/2005,02:22,1105.75,1105.75,1105.50,1105.50,1,27,28.00
10/20/2005,02:23,1105.75,1105.75,1105.50,1105.75,43,104,147.00
10/20/2005,02:24,1105.75,1105.75,1105.50,1105.50,100,4,104.00
10/20/2005,02:25,1105.50,1105.50,1105.25,1105.50,24,139,163.00
10/20/2005,02:26,1105.50,1105.50,1105.25,1105.50,33,1,34.00
10/20/2005,02:27,1105.50,1105.50,1105.50,1105.50,13,0,13.00
10/20/2005,02:28,1105.75,1105.75,1105.50,1105.50,7,5,12.00
10/20/2005,02:29,1105.50,1105.50,1105.25,1105.50,14,20,34.00
10/20/2005,02:30,1105.25,1105.50,1105.25,1105.25,1,30,31.00
10/20/2005,02:31,1105.50,1105.75,1105.50,1105.50,184,7,191.00
10/20/2005,02:32,1105.25,1105.25,1105.25,1105.25,0,84,84.00
10/20/2005,02:33,1105.25,1105.25,1105.25,1105.25,0,8,8.00
10/20/2005,02:34,1105.25,1105.25,1105.25,1105.25,0,12,12.00
10/20/2005,02:36,1105.25,1105.25,1105.25,1105.25,0,111,111.00
10/20/2005,02:37,1105.25,1105.25,1105.00,1105.00,0,147,147.00
10/20/2005,02:38,1105.00,1105.00,1104.75,1105.00,50,173,223.00
10/20/2005,02:39,1104.75,1105.00,1104.75,1105.00,7,55,62.00
10/20/2005,02:40,1105.00,1105.00,1104.75,1105.00,24,124,148.00
10/20/2005,02:41,1105.00,1105.00,1104.75,1104.75,3,45,48.00
10/20/2005,02:42,1104.75,1104.75,1104.75,1104.75,0,167,167.00
10/20/2005,02:43,1104.75,1104.75,1104.75,1104.75,0,181,181.00
10/20/2005,02:44,1104.75,1104.75,1104.75,1104.75,0,42,42.00
10/20/2005,02:45,1104.75,1104.75,1104.75,1104.75,0,30,30.00
10/20/2005,02:46,1105.00,1105.00,1104.75,1105.00,96,6,102.00
10/20/2005,02:47,1105.00,1105.00,1104.75,1105.00,230,1,231.00
10/20/2005,02:48,1104.75,1104.75,1104.75,1104.75,0,10,10.00
10/20/2005,02:49,1105.00,1105.00,1104.75,1105.00,41,5,46.00
10/20/2005,02:50,1105.00,1105.00,1104.75,1105.00,52,4,56.00
10/20/2005,02:51,1105.00,1105.00,1105.00,1105.00,6,0,6.00
10/20/2005,02:52,1105.00,1105.00,1104.75,1105.00,36,5,41.00
10/20/2005,02:53,1105.00,1105.00,1105.00,1105.00,4,0,4.00
10/20/2005,02:54,1105.25,1105.25,1105.00,1105.00,6,5,11.00
10/20/2005,02:55,1105.00,1105.00,1105.00,1105.00,0,4,4.00
10/20/2005,02:56,1105.25,1105.25,1105.00,1105.00,17,145,162.00
10/20/2005,02:57,1105.00,1105.00,1105.00,1105.00,0,5,5.00
10/20/2005,02:58,1104.75,1104.75,1104.75,1104.75,0,75,75.00
10/20/2005,02:59,1105.00,1105.00,1104.75,1105.00,74,41,115.00
10/20/2005,03:00,1105.00,1105.00,1104.75,1105.00,68,5,73.00
10/20/2005,03:01,1104.75,1104.75,1104.50,1104.75,56,80,136.00
10/20/2005,03:02,1104.50,1104.50,1104.25,1104.50,2,579,581.00
10/20/2005,03:03,1104.50,1104.50,1104.25,1104.25,44,80,124.00
10/20/2005,03:04,1104.50,1104.50,1104.25,1104.25,1,9,10.00
10/20/2005,03:05,1104.25,1104.50,1104.25,1104.50,213,34,247.00
10/20/2005,03:06,1104.50,1104.75,1104.50,1104.50,39,4,43.00
10/20/2005,03:07,1104.50,1104.50,1104.25,1104.50,20,178,198.00
10/20/2005,03:08,1104.75,1105.25,1104.75,1104.75,398,90,488.00
10/20/2005,03:09,1105.00,1105.25,1104.75,1105.00,128,18,146.00
10/20/2005,03:10,1104.75,1104.75,1104.75,1104.75,0,71,71.00
10/20/2005,03:11,1104.75,1104.75,1104.50,1104.50,0,11,11.00
10/20/2005,03:12,1104.75,1105.00,1104.75,1104.75,46,11,57.00
10/20/2005,03:13,1104.75,1104.75,1104.75,1104.75,0,65,65.00
10/20/2005,03:14,1104.75,1104.75,1104.75,1104.75,0,4,4.00
10/20/2005,03:15,1104.75,1104.75,1104.75,1104.75,0,5,5.00
10/20/2005,03:16,1104.75,1105.00,1104.75,1104.75,15,113,128.00
10/20/2005,03:17,1104.75,1104.75,1104.50,1104.50,1,95,96.00
10/20/2005,03:18,1104.50,1104.50,1104.25,1104.50,8,144,152.00
10/20/2005,03:19,1104.25,1104.50,1104.25,1104.50,10,4,14.00
10/20/2005,03:20,1104.50,1104.50,1104.25,1104.25,3,60,63.00
10/20/2005,03:21,1104.25,1104.50,1104.00,1104.00,2,165,167.00
10/20/2005,03:22,1104.00,1104.25,1104.00,1104.25,204,7,211.00
10/20/2005,03:23,1104.25,1104.25,1104.25,1104.25,203,0,203.00
10/20/2005,03:24,1104.00,1104.00,1104.00,1104.00,0,35,35.00
10/20/2005,03:25,1104.00,1104.00,1103.75,1103.75,18,409,427.00
10/20/2005,03:26,1104.00,1104.00,1103.75,1104.00,141,100,241.00
10/20/2005,03:27,1104.00,1104.25,1103.75,1104.25,303,11,314.00
10/20/2005,03:28,1104.25,1104.25,1104.00,1104.25,29,104,133.00
10/20/2005,03:29,1104.00,1104.00,1103.75,1103.75,0,85,85.00
10/20/2005,03:30,1104.00,1104.00,1103.75,1104.00,2,5,7.00
10/20/2005,03:31,1104.00,1104.00,1103.75,1103.75,38,11,49.00
10/20/2005,03:32,1104.00,1104.00,1103.75,1103.75,27,15,42.00
10/20/2005,03:33,1103.75,1104.00,1103.75,1104.00,8,5,13.00
10/20/2005,03:34,1104.00,1104.00,1103.75,1104.00,5,4,9.00
10/20/2005,03:35,1104.00,1104.25,1103.75,1103.75,424,48,472.00
10/20/2005,03:36,1104.00,1104.00,1103.75,1103.75,2,15,17.00
10/20/2005,03:37,1103.75,1104.00,1103.75,1103.75,26,113,139.00
10/20/2005,03:38,1103.75,1104.00,1103.75,1104.00,1,1,2.00
10/20/2005,03:39,1103.75,1104.00,1103.50,1103.75,307,509,816.00
10/20/2005,03:40,1103.75,1103.75,1103.75,1103.75,119,0,119.00
10/20/2005,03:41,1104.00,1104.00,1103.75,1103.75,2,21,23.00
10/20/2005,03:42,1103.75,1104.00,1103.75,1103.75,100,116,216.00
10/20/2005,03:43,1104.00,1104.00,1103.75,1103.75,6,33,39.00
10/20/2005,03:44,1104.00,1104.00,1104.00,1104.00,16,0,16.00
10/20/2005,03:45,1104.00,1104.00,1103.75,1103.75,1,35,36.00
10/20/2005,03:46,1104.00,1104.00,1103.75,1103.75,43,137,180.00
10/20/2005,03:47,1104.00,1104.25,1104.00,1104.00,174,129,303.00
10/20/2005,03:48,1104.00,1104.00,1104.00,1104.00,0,6,6.00
10/20/2005,03:49,1104.25,1104.25,1104.00,1104.25,5,5,10.00
10/20/2005,03:50,1104.00,1104.00,1103.75,1104.00,1,101,102.00
10/20/2005,03:51,1104.00,1104.00,1103.75,1103.75,1,5,6.00
10/20/2005,03:52,1104.00,1104.00,1103.75,1103.75,5,5,10.00
10/20/2005,03:54,1103.75,1103.75,1103.75,1103.75,0,6,6.00
10/20/2005,03:55,1104.00,1104.00,1103.75,1103.75,211,138,349.00
10/20/2005,03:56,1104.00,1104.00,1103.75,1103.75,13,1,14.00
10/20/2005,03:57,1103.75,1104.00,1103.75,1104.00,22,6,28.00
10/20/2005,03:58,1103.75,1104.00,1103.75,1104.00,243,4,247.00
10/20/2005,03:59,1104.00,1104.00,1103.75,1103.75,33,5,38.00
10/20/2005,04:00,1103.75,1104.50,1103.75,1104.25,323,95,418.00
10/20/2005,04:01,1104.00,1104.25,1104.00,1104.25,36,4,40.00
10/20/2005,04:02,1104.00,1104.25,1104.00,1104.25,9,1,10.00
10/20/2005,04:03,1104.00,1104.25,1104.00,1104.25,2,4,6.00
10/20/2005,04:04,1104.25,1104.75,1104.25,1104.50,136,5,141.00
10/20/2005,04:05,1104.50,1104.75,1104.50,1104.75,2,20,22.00
10/20/2005,04:06,1104.75,1104.75,1104.50,1104.75,150,28,178.00
10/20/2005,04:07,1105.00,1105.00,1104.75,1104.75,22,32,54.00
10/20/2005,04:08,1104.75,1104.75,1104.50,1104.75,1,6,7.00
10/20/2005,04:09,1104.75,1104.75,1104.50,1104.75,9,5,14.00
10/20/2005,04:10,1104.50,1104.50,1104.50,1104.50,0,5,5.00
10/20/2005,04:11,1104.75,1104.75,1104.75,1104.75,1,0,1.00
10/20/2005,04:12,1104.50,1104.75,1104.50,1104.75,61,4,65.00
10/20/2005,04:13,1104.75,1104.75,1104.50,1104.50,86,5,91.00
10/20/2005,04:14,1104.75,1104.75,1104.25,1104.25,2,213,215.00
10/20/2005,04:15,1104.50,1104.75,1104.50,1104.75,4,4,8.00
10/20/2005,04:16,1104.50,1104.50,1104.50,1104.50,0,14,14.00
10/20/2005,04:17,1104.75,1104.75,1104.50,1104.75,125,4,129.00
10/20/2005,04:18,1104.75,1104.75,1104.50,1104.75,4,5,9.00
10/20/2005,04:19,1104.50,1104.50,1104.50,1104.50,0,216,216.00
10/20/2005,04:20,1104.50,1104.50,1104.50,1104.50,0,1,1.00
10/20/2005,04:21,1104.50,1104.50,1104.50,1104.50,0,7,7.00
10/20/2005,04:22,1104.50,1104.75,1104.50,1104.75,1,6,7.00
10/20/2005,04:23,1104.50,1104.75,1104.50,1104.75,10,7,17.00
10/20/2005,04:24,1104.50,1104.50,1104.50,1104.50,0,73,73.00
10/20/2005,04:25,1104.75,1104.75,1104.50,1104.50,1,5,6.00
10/20/2005,04:26,1104.75,1104.75,1104.25,1104.25,15,50,65.00
10/20/2005,04:27,1104.25,1104.75,1104.25,1104.75,33,4,37.00
10/20/2005,04:28,1104.50,1104.75,1104.50,1104.75,3,7,10.00
10/20/2005,04:29,1104.75,1105.00,1104.50,1104.75,112,38,150.00
10/20/2005,04:30,1104.75,1105.00,1104.50,1104.75,55,9,64.00
10/20/2005,04:31,1104.75,1105.00,1104.75,1104.75,29,18,47.00
10/20/2005,04:32,1104.75,1104.75,1104.75,1104.75,0,14,14.00
10/20/2005,04:33,1104.75,1104.75,1104.75,1104.75,0,201,201.00
10/20/2005,04:34,1104.75,1104.75,1104.25,1104.50,47,223,270.00
10/20/2005,04:35,1104.75,1104.75,1104.50,1104.75,4,4,8.00
10/20/2005,04:36,1104.75,1104.75,1104.25,1104.25,2,40,42.00
10/20/2005,04:37,1104.50,1104.50,1104.50,1104.50,2,0,2.00
10/20/2005,04:38,1104.50,1104.50,1104.50,1104.50,2,0,2.00
10/20/2005,04:39,1104.50,1104.50,1104.50,1104.50,9,0,9.00
10/20/2005,04:40,1104.25,1104.50,1104.25,1104.50,8,17,25.00
10/20/2005,04:41,1104.50,1104.50,1104.50,1104.50,9,0,9.00
10/20/2005,04:42,1104.50,1104.50,1104.50,1104.50,23,0,23.00
10/20/2005,04:43,1104.50,1104.50,1104.50,1104.50,63,0,63.00
10/20/2005,04:44,1104.50,1104.50,1104.50,1104.50,7,0,7.00
10/20/2005,04:45,1104.25,1104.25,1104.00,1104.25,23,211,234.00
10/20/2005,04:46,1104.25,1104.25,1104.25,1104.25,124,0,124.00
10/20/2005,04:47,1104.25,1104.50,1104.25,1104.50,28,0,28.00
10/20/2005,04:48,1104.50,1104.50,1104.25,1104.25,2,1,3.00
10/20/2005,04:51,1104.50,1104.50,1104.50,1104.50,10,0,10.00
10/20/2005,04:52,1104.50,1104.50,1104.25,1104.50,7,4,11.00
10/20/2005,04:53,1104.50,1104.50,1104.50,1104.50,2,0,2.00
10/20/2005,04:54,1104.50,1104.50,1104.50,1104.50,2,0,2.00
10/20/2005,04:55,1104.50,1104.50,1104.25,1104.50,6,208,214.00
10/20/2005,04:57,1104.25,1104.50,1104.25,1104.50,100,110,210.00
10/20/2005,04:58,1104.50,1104.50,1104.25,1104.25,3,1,4.00
10/20/2005,04:59,1104.25,1104.50,1104.25,1104.50,72,4,76.00
10/20/2005,05:00,1104.25,1104.50,1104.25,1104.25,17,157,174.00
10/20/2005,05:01,1104.25,1104.50,1104.00,1104.50,119,118,237.00
10/20/2005,05:02,1104.50,1104.50,1104.00,1104.00,33,484,517.00
10/20/2005,05:03,1104.25,1104.25,1103.75,1103.75,1,52,53.00
10/20/2005,05:04,1104.00,1104.00,1103.50,1103.75,13,237,250.00
10/20/2005,05:05,1104.00,1104.25,1103.75,1104.25,248,8,256.00
10/20/2005,05:06,1104.00,1104.00,1103.75,1103.75,0,17,17.00
10/20/2005,05:07,1104.00,1104.25,1104.00,1104.00,45,4,49.00
10/20/2005,05:08,1104.25,1104.25,1104.25,1104.25,53,0,53.00
10/20/2005,05:09,1104.25,1104.50,1104.25,1104.50,5,0,5.00
10/20/2005,05:10,1104.25,1104.25,1104.25,1104.25,0,20,20.00
10/20/2005,05:11,1104.50,1104.50,1104.25,1104.25,1,1,2.00
10/20/2005,05:12,1104.25,1104.25,1104.00,1104.00,2,51,53.00
10/20/2005,05:13,1104.25,1104.25,1104.25,1104.25,6,0,6.00
10/20/2005,05:14,1104.00,1104.00,1104.00,1104.00,0,4,4.00
10/20/2005,05:15,1104.25,1104.25,1104.00,1104.00,27,1,28.00
10/20/2005,05:16,1104.25,1104.50,1104.25,1104.25,9,17,26.00
10/20/2005,05:17,1104.25,1104.50,1103.75,1104.00,148,237,385.00
10/20/2005,05:18,1104.00,1104.25,1104.00,1104.25,30,0,30.00
10/20/2005,05:19,1104.25,1104.25,1104.00,1104.00,8,92,100.00
10/20/2005,05:20,1104.00,1104.25,1103.75,1104.25,39,163,202.00
10/20/2005,05:21,1104.25,1104.25,1104.25,1104.25,3,0,3.00
10/20/2005,05:22,1104.25,1104.25,1104.00,1104.00,50,16,66.00
10/20/2005,05:23,1104.25,1104.25,1104.00,1104.25,52,5,57.00
10/20/2005,05:24,1104.00,1104.00,1104.00,1104.00,0,71,71.00
10/20/2005,05:25,1104.00,1104.00,1104.00,1104.00,0,12,12.00
10/20/2005,05:26,1104.00,1104.00,1104.00,1104.00,0,40,40.00
10/20/2005,05:27,1104.00,1104.00,1104.00,1104.00,0,7,7.00
10/20/2005,05:28,1104.00,1104.00,1104.00,1104.00,0,101,101.00
10/20/2005,05:29,1104.00,1104.50,1104.00,1104.50,221,54,275.00
10/20/2005,05:30,1104.50,1104.75,1104.50,1104.50,208,145,353.00
10/20/2005,05:31,1104.50,1104.75,1104.50,1104.50,3,401,404.00
10/20/2005,05:32,1104.50,1104.75,1104.50,1104.75,3,5,8.00
10/20/2005,05:33,1104.50,1104.75,1104.50,1104.50,2,101,103.00
10/20/2005,05:34,1104.50,1104.50,1104.50,1104.50,0,16,16.00
10/20/2005,05:35,1104.50,1104.50,1104.50,1104.50,0,23,23.00
10/20/2005,05:36,1104.50,1104.50,1104.25,1104.25,0,10,10.00
10/20/2005,05:37,1104.50,1104.50,1104.50,1104.50,33,0,33.00
10/20/2005,05:38,1104.50,1104.50,1104.50,1104.50,17,0,17.00
10/20/2005,05:39,1104.50,1104.50,1104.25,1104.50,37,4,41.00
10/20/2005,05:40,1104.50,1104.50,1104.25,1104.50,48,5,53.00
10/20/2005,05:41,1104.50,1104.75,1104.50,1104.75,25,0,25.00
10/20/2005,05:42,1104.75,1104.75,1104.50,1104.75,11,4,15.00
10/20/2005,05:43,1104.75,1104.75,1104.50,1104.50,7,5,12.00
10/20/2005,05:44,1104.75,1104.75,1104.75,1104.75,250,0,250.00
10/20/2005,05:45,1104.75,1104.75,1104.75,1104.75,24,0,24.00
10/20/2005,05:46,1104.75,1105.00,1104.75,1105.00,62,0,62.00
10/20/2005,05:47,1104.75,1104.75,1104.75,1104.75,0,1,1.00
10/20/2005,05:48,1105.00,1105.00,1104.75,1104.75,10,14,24.00
10/20/2005,05:49,1104.75,1104.75,1104.75,1104.75,0,21,21.00
10/20/2005,05:50,1104.75,1105.50,1104.75,1105.25,415,157,572.00
10/20/2005,05:51,1105.25,1105.25,1105.00,1105.25,83,51,134.00
10/20/2005,05:52,1105.25,1105.25,1105.00,1105.00,52,57,109.00
10/20/2005,05:53,1104.75,1104.75,1104.75,1104.75,0,5,5.00
10/20/2005,05:54,1104.75,1104.75,1104.75,1104.75,0,128,128.00
10/20/2005,05:55,1104.75,1104.75,1104.75,1104.75,0,17,17.00
10/20/2005,05:57,1104.75,1105.00,1104.75,1104.75,15,6,21.00
10/20/2005,05:58,1104.75,1105.00,1104.75,1105.00,6,57,63.00
10/20/2005,05:59,1104.75,1105.00,1104.75,1104.75,1,6,7.00
10/20/2005,06:00,1105.00,1105.25,1105.00,1105.00,9,4,13.00
10/20/2005,06:01,1105.00,1105.25,1105.00,1105.00,50,16,66.00
10/20/2005,06:02,1105.00,1105.00,1104.75,1105.00,8,105,113.00
10/20/2005,06:03,1105.00,1105.00,1105.00,1105.00,43,0,43.00
10/20/2005,06:04,1104.75,1104.75,1104.75,1104.75,0,7,7.00
10/20/2005,06:05,1104.75,1104.75,1104.50,1104.50,0,132,132.00
10/20/2005,06:06,1104.50,1104.50,1104.25,1104.25,3,234,237.00
10/20/2005,06:07,1104.25,1104.50,1104.25,1104.50,103,7,110.00
10/20/2005,06:08,1104.50,1104.50,1104.25,1104.50,78,5,83.00
10/20/2005,06:09,1104.75,1104.75,1104.75,1104.75,5,0,5.00
10/20/2005,06:10,1104.50,1104.50,1104.50,1104.50,0,165,165.00
10/20/2005,06:11,1104.25,1104.50,1104.25,1104.25,6,180,186.00
10/20/2005,06:12,1104.25,1104.25,1104.25,1104.25,0,185,185.00
10/20/2005,06:13,1104.00,1104.25,1104.00,1104.25,257,4,261.00
10/20/2005,06:14,1104.25,1104.25,1104.25,1104.25,22,0,22.00
10/20/2005,06:15,1104.25,1104.25,1104.25,1104.25,150,0,150.00
10/20/2005,06:16,1104.25,1104.50,1104.25,1104.50,189,0,189.00
10/20/2005,06:17,1104.50,1104.50,1104.50,1104.50,48,0,48.00
10/20/2005,06:18,1104.50,1104.50,1104.25,1104.25,10,5,15.00
10/20/2005,06:19,1104.25,1104.25,1104.00,1104.25,16,285,301.00
10/20/2005,06:20,1104.00,1104.25,1104.00,1104.25,145,6,151.00
10/20/2005,06:22,1104.50,1104.50,1104.25,1104.50,17,4,21.00
10/20/2005,06:23,1104.50,1104.50,1104.25,1104.25,101,60,161.00
10/20/2005,06:24,1104.25,1104.25,1104.25,1104.25,0,47,47.00
10/20/2005,06:25,1104.25,1104.25,1104.25,1104.25,0,120,120.00
10/20/2005,06:26,1104.25,1104.25,1104.25,1104.25,0,4,4.00
10/20/2005,06:27,1104.25,1104.25,1104.25,1104.25,0,5,5.00
10/20/2005,06:28,1104.25,1104.50,1104.25,1104.25,5,45,50.00
10/20/2005,06:29,1104.50,1104.50,1104.25,1104.25,1,17,18.00
10/20/2005,06:30,1104.25,1104.25,1104.25,1104.25,0,5,5.00
10/20/2005,06:31,1104.25,1104.25,1104.25,1104.25,0,5,5.00
10/20/2005,06:32,1104.50,1104.50,1104.25,1104.50,33,5,38.00
10/20/2005,06:33,1104.50,1104.50,1104.50,1104.50,83,0,83.00
10/20/2005,06:34,1104.50,1104.75,1104.25,1104.50,42,13,55.00
10/20/2005,06:35,1104.50,1105.25,1104.50,1105.00,586,6,592.00
10/20/2005,06:36,1105.00,1105.25,1105.00,1105.25,261,103,364.00
10/20/2005,06:37,1105.25,1105.75,1105.25,1105.75,321,1,322.00
10/20/2005,06:38,1105.75,1105.75,1105.50,1105.75,169,7,176.00
10/20/2005,06:39,1105.75,1105.75,1105.50,1105.50,84,184,268.00
10/20/2005,06:40,1105.50,1105.50,1105.25,1105.50,170,37,207.00
10/20/2005,06:41,1105.75,1105.75,1105.50,1105.50,183,220,403.00
10/20/2005,06:42,1105.50,1105.75,1105.50,1105.50,23,6,29.00
10/20/2005,06:43,1105.50,1106.00,1105.50,1106.00,424,3,427.00
10/20/2005,06:44,1105.75,1105.75,1105.50,1105.50,0,83,83.00
10/20/2005,06:45,1105.50,1105.75,1105.50,1105.50,126,12,138.00
10/20/2005,06:46,1105.75,1105.75,1105.50,1105.50,134,192,326.00
10/20/2005,06:47,1105.50,1105.50,1105.50,1105.50,0,73,73.00
10/20/2005,06:48,1105.50,1105.50,1105.25,1105.50,151,6,157.00
10/20/2005,06:49,1105.25,1105.25,1105.25,1105.25,0,297,297.00
10/20/2005,06:50,1105.25,1105.25,1104.75,1104.75,0,214,214.00
10/20/2005,06:51,1105.00,1105.00,1104.75,1104.75,4,29,33.00
10/20/2005,06:52,1105.00,1105.00,1104.75,1105.00,8,442,450.00
10/20/2005,06:53,1104.75,1105.00,1104.75,1105.00,31,32,63.00
10/20/2005,06:54,1105.00,1105.00,1104.75,1104.75,184,5,189.00
10/20/2005,06:55,1105.00,1105.00,1104.75,1104.75,29,50,79.00
10/20/2005,06:56,1105.00,1105.00,1104.75,1104.75,11,6,17.00
10/20/2005,06:57,1104.75,1105.00,1104.75,1104.75,3,152,155.00
10/20/2005,06:58,1105.00,1105.00,1104.75,1104.75,11,5,16.00
10/20/2005,06:59,1105.00,1105.00,1104.50,1104.75,8,201,209.00
10/20/2005,07:00,1104.50,1104.75,1104.50,1104.75,2,6,8.00
10/20/2005,07:01,1104.75,1105.00,1104.50,1105.00,1053,12,1065.00
10/20/2005,07:02,1104.75,1105.00,1104.75,1105.00,2,27,29.00
10/20/2005,07:03,1104.75,1105.00,1104.75,1104.75,2,7,9.00
10/20/2005,07:04,1105.00,1105.00,1104.75,1104.75,6,4,10.00
10/20/2005,07:05,1104.75,1105.00,1104.75,1105.00,1,1,2.00
10/20/2005,07:06,1105.00,1105.00,1104.75,1105.00,11,7,18.00
10/20/2005,07:07,1105.00,1105.00,1104.75,1104.75,6,4,10.00
10/20/2005,07:08,1105.00,1105.00,1105.00,1105.00,1,0,1.00
10/20/2005,07:09,1104.75,1105.00,1104.75,1105.00,46,25,71.00
10/20/2005,07:10,1105.00,1105.00,1104.75,1104.75,5,4,9.00
10/20/2005,07:11,1104.75,1105.00,1104.75,1104.75,3,14,17.00
10/20/2005,07:12,1104.75,1105.25,1104.75,1105.00,220,26,246.00
10/20/2005,07:13,1105.00,1105.00,1105.00,1105.00,0,13,13.00
10/20/2005,07:14,1105.00,1105.50,1105.00,1105.50,655,58,713.00
10/20/2005,07:15,1105.75,1105.75,1105.25,1105.25,15,165,180.00
10/20/2005,07:16,1105.25,1105.50,1105.25,1105.50,226,30,256.00
10/20/2005,07:17,1105.50,1105.75,1105.50,1105.75,65,0,65.00
10/20/2005,07:18,1105.50,1105.50,1105.50,1105.50,0,282,282.00
10/20/2005,07:19,1105.25,1105.50,1105.25,1105.25,10,48,58.00
10/20/2005,07:20,1105.25,1105.25,1105.00,1105.00,0,258,258.00
10/20/2005,07:21,1105.25,1105.25,1104.50,1105.00,81,385,466.00
10/20/2005,07:22,1104.75,1105.00,1104.75,1104.75,49,230,279.00
10/20/2005,07:23,1104.50,1104.75,1104.50,1104.75,128,3,131.00
10/20/2005,07:24,1104.75,1105.00,1104.75,1104.75,50,62,112.00
10/20/2005,07:25,1105.00,1105.00,1104.50,1104.75,87,224,311.00
10/20/2005,07:26,1104.75,1104.75,1104.50,1104.75,45,1,46.00
10/20/2005,07:27,1104.75,1105.00,1104.50,1105.00,324,4,328.00
10/20/2005,07:28,1105.00,1105.00,1104.75,1105.00,132,29,161.00
10/20/2005,07:29,1105.00,1105.00,1104.75,1104.75,7,2,9.00
10/20/2005,07:30,1104.75,1105.00,1104.75,1104.75,3,111,114.00
10/20/2005,07:31,1105.00,1105.00,1104.50,1104.75,179,148,327.00
10/20/2005,07:32,1104.75,1105.00,1104.75,1105.00,100,0,100.00
10/20/2005,07:33,1104.75,1104.75,1104.75,1104.75,0,400,400.00
10/20/2005,07:34,1105.00,1105.00,1104.75,1105.00,93,28,121.00
10/20/2005,07:35,1105.00,1105.25,1105.00,1105.00,43,6,49.00
10/20/2005,07:36,1105.00,1105.50,1105.00,1105.25,304,30,334.00
10/20/2005,07:37,1105.25,1105.50,1105.25,1105.25,6,54,60.00
10/20/2005,07:38,1105.25,1105.50,1105.25,1105.25,4,41,45.00
10/20/2005,07:39,1105.25,1105.25,1105.00,1105.00,2,467,469.00
10/20/2005,07:40,1105.00,1105.00,1104.75,1104.75,0,404,404.00
10/20/2005,07:41,1104.75,1104.75,1104.50,1104.50,47,26,73.00
10/20/2005,07:42,1104.50,1104.75,1104.50,1104.75,20,42,62.00
10/20/2005,07:43,1104.75,1104.75,1104.25,1104.25,19,951,970.00
10/20/2005,07:44,1104.50,1104.50,1104.00,1104.25,141,245,386.00
10/20/2005,07:45,1104.25,1104.25,1104.00,1104.25,227,1,228.00
10/20/2005,07:46,1104.00,1104.50,1104.00,1104.50,187,6,193.00
10/20/2005,07:47,1104.25,1104.50,1104.25,1104.50,32,3,35.00
10/20/2005,07:48,1104.50,1104.75,1104.50,1104.50,222,208,430.00
10/20/2005,07:49,1104.50,1104.50,1104.25,1104.50,1,105,106.00
10/20/2005,07:50,1104.50,1104.50,1104.25,1104.50,6,8,14.00
10/20/2005,07:51,1104.50,1104.50,1104.50,1104.50,76,0,76.00
10/20/2005,07:52,1104.50,1104.50,1104.25,1104.25,340,333,673.00
10/20/2005,07:53,1104.25,1104.50,1104.25,1104.50,244,309,553.00
10/20/2005,07:54,1104.50,1104.50,1104.50,1104.50,40,0,40.00
10/20/2005,07:55,1104.50,1104.50,1104.25,1104.25,4,1,5.00
10/20/2005,07:56,1104.50,1104.75,1104.50,1104.50,17,127,144.00
10/20/2005,07:57,1104.50,1104.50,1104.25,1104.25,0,32,32.00
10/20/2005,07:58,1104.25,1104.50,1104.25,1104.50,2,1,3.00
10/20/2005,07:59,1104.50,1104.75,1104.50,1104.50,360,36,396.00
10/20/2005,08:00,1104.75,1104.75,1104.50,1104.75,18,1,19.00
10/20/2005,08:01,1104.75,1105.00,1104.75,1105.00,704,142,846.00
10/20/2005,08:02,1105.00,1105.00,1104.75,1105.00,46,4,50.00
10/20/2005,08:03,1105.00,1105.00,1104.50,1104.50,9,432,441.00
10/20/2005,08:04,1104.50,1104.75,1104.50,1104.50,4,3,7.00
10/20/2005,08:05,1104.75,1105.00,1104.75,1105.00,184,0,184.00
10/20/2005,08:06,1104.75,1104.75,1104.75,1104.75,0,23,23.00
10/20/2005,08:07,1105.00,1105.25,1104.75,1105.25,322,66,388.00
10/20/2005,08:08,1105.00,1105.25,1105.00,1105.25,1,307,308.00
10/20/2005,08:09,1105.00,1105.00,1104.75,1104.75,0,210,210.00
10/20/2005,08:10,1104.50,1104.75,1104.50,1104.75,19,4,23.00
10/20/2005,08:11,1104.50,1104.75,1104.50,1104.75,20,111,131.00
10/20/2005,08:12,1104.50,1104.75,1104.50,1104.75,2,2,4.00
10/20/2005,08:13,1104.50,1104.50,1104.50,1104.50,0,3,3.00
10/20/2005,08:14,1104.50,1104.75,1104.50,1104.75,14,1,15.00
10/20/2005,08:15,1104.75,1104.75,1104.50,1104.75,58,2,60.00
10/20/2005,08:16,1104.50,1104.75,1104.50,1104.75,3,2,5.00
10/20/2005,08:17,1104.75,1104.75,1104.50,1104.75,201,26,227.00
10/20/2005,08:18,1104.75,1105.00,1104.75,1105.00,26,22,48.00
10/20/2005,08:19,1104.75,1105.00,1104.75,1104.75,4,98,102.00
10/20/2005,08:20,1104.75,1104.75,1104.75,1104.75,0,154,154.00
10/20/2005,08:21,1104.50,1104.75,1104.50,1104.75,6,54,60.00
10/20/2005,08:22,1104.75,1104.75,1104.50,1104.50,3,272,275.00
10/20/2005,08:23,1104.50,1104.50,1104.50,1104.50,0,75,75.00
10/20/2005,08:24,1104.50,1104.75,1104.25,1104.50,26,68,94.00
10/20/2005,08:25,1104.50,1104.50,1104.25,1104.50,118,7,125.00
10/20/2005,08:26,1104.25,1104.50,1104.25,1104.25,16,500,516.00
10/20/2005,08:27,1104.25,1104.50,1104.00,1104.25,194,244,438.00
10/20/2005,08:28,1104.25,1104.75,1104.25,1104.75,149,24,173.00
10/20/2005,08:29,1104.50,1104.75,1104.50,1104.75,237,63,300.00
10/20/2005,08:30,1104.50,1105.00,1104.25,1104.75,885,640,1525.00
10/20/2005,08:31,1104.75,1104.75,1104.25,1104.50,1973,2060,4033.00
10/20/2005,08:32,1104.75,1104.75,1104.50,1104.50,1017,904,1921.00
10/20/2005,08:33,1104.75,1105.50,1104.50,1105.25,4109,1804,5913.00
10/20/2005,08:34,1105.25,1105.50,1105.00,1105.25,2843,2181,5024.00
10/20/2005,08:35,1105.25,1105.75,1105.25,1105.25,1349,2899,4248.00
10/20/2005,08:36,1105.25,1105.75,1105.00,1105.00,938,1642,2580.00
10/20/2005,08:37,1105.25,1105.50,1105.00,1105.25,1089,1170,2259.00
10/20/2005,08:38,1105.25,1106.00,1105.25,1105.50,2603,2872,5475.00
10/20/2005,08:39,1105.25,1105.50,1104.75,1105.00,807,2362,3169.00
10/20/2005,08:40,1105.00,1105.50,1104.75,1105.25,1807,497,2304.00
10/20/2005,08:41,1105.25,1106.25,1105.25,1106.00,2938,1655,4593.00
10/20/2005,08:42,1106.00,1106.75,1105.75,1106.50,4564,1690,6254.00
10/20/2005,08:43,1106.75,1107.00,1106.50,1106.75,3328,2038,5366.00
10/20/2005,08:44,1107.00,1107.25,1106.75,1107.00,3461,2517,5978.00
10/20/2005,08:45,1107.25,1107.50,1106.75,1107.50,2289,2128,4417.00
10/20/2005,08:46,1107.50,1107.50,1106.50,1107.00,2329,3459,5788.00
10/20/2005,08:47,1106.75,1107.25,1106.50,1107.00,1903,1828,3731.00
10/20/2005,08:48,1106.75,1107.00,1106.50,1106.75,937,1845,2782.00
10/20/2005,08:49,1106.75,1107.25,1106.50,1106.75,1807,2381,4188.00
10/20/2005,08:50,1106.75,1107.00,1106.00,1106.25,1490,2770,4260.00
10/20/2005,08:51,1106.00,1106.25,1105.50,1105.75,1414,3726,5140.00
10/20/2005,08:52,1106.00,1106.00,1105.25,1105.50,751,2767,3518.00
10/20/2005,08:53,1105.50,1105.75,1105.25,1105.25,2127,1736,3863.00
10/20/2005,08:54,1105.50,1105.50,1104.25,1104.50,2490,5270,7760.00
10/20/2005,08:55,1104.75,1105.25,1104.50,1105.00,2066,1117,3183.00
10/20/2005,08:56,1105.00,1105.00,1104.50,1104.50,1415,2292,3707.00
10/20/2005,08:57,1104.50,1105.00,1104.25,1104.50,1767,3128,4895.00
10/20/2005,08:58,1104.75,1105.00,1104.25,1104.75,1157,973,2130.00
10/20/2005,08:59,1105.00,1105.25,1104.75,1104.75,831,1285,2116.00
10/20/2005,09:00,1105.00,1105.00,1104.50,1104.75,1386,746,2132.00
10/20/2005,09:01,1104.75,1105.00,1104.25,1104.50,1702,2048,3750.00
10/20/2005,09:02,1104.50,1105.75,1104.50,1105.50,3593,1851,5444.00
10/20/2005,09:03,1105.75,1106.00,1105.25,1105.25,1435,1426,2861.00
10/20/2005,09:04,1105.50,1105.50,1104.00,1104.25,1019,3084,4103.00
10/20/2005,09:05,1104.00,1104.75,1104.00,1104.50,3012,1455,4467.00
10/20/2005,09:06,1104.75,1105.00,1104.00,1104.50,1430,3147,4577.00
10/20/2005,09:07,1104.50,1104.50,1103.75,1103.75,599,3573,4172.00
10/20/2005,09:08,1104.00,1104.00,1103.25,1103.25,1687,3021,4708.00
10/20/2005,09:09,1103.25,1103.75,1103.00,1103.25,2055,2950,5005.00
10/20/2005,09:10,1103.50,1103.50,1102.50,1102.75,2741,5014,7755.00
10/20/2005,09:11,1102.75,1103.25,1102.75,1103.25,1381,1983,3364.00
10/20/2005,09:12,1103.25,1103.50,1103.00,1103.50,1417,1105,2522.00
10/20/2005,09:13,1103.50,1103.50,1102.75,1103.00,993,1636,2629.00
10/20/2005,09:14,1103.00,1103.50,1102.75,1103.00,690,1661,2351.00
10/20/2005,09:15,1103.25,1103.75,1103.00,1103.00,1875,939,2814.00
10/20/2005,09:16,1103.25,1103.50,1102.75,1103.25,877,1902,2779.00
10/20/2005,09:17,1103.25,1103.75,1103.25,1103.50,789,1414,2203.00
10/20/2005,09:18,1103.50,1104.00,1103.50,1103.50,1238,814,2052.00
10/20/2005,09:19,1103.75,1104.25,1103.75,1104.00,3211,1054,4265.00
10/20/2005,09:20,1104.00,1104.25,1104.00,1104.00,197,1474,1671.00
10/20/2005,09:21,1104.25,1104.75,1104.00,1104.00,1598,1938,3536.00
10/20/2005,09:22,1104.25,1104.25,1102.50,1103.00,1753,5473,7226.00
10/20/2005,09:23,1103.00,1103.25,1102.50,1102.75,754,1481,2235.00
10/20/2005,09:24,1103.00,1103.00,1102.25,1102.75,1357,2426,3783.00
10/20/2005,09:25,1102.75,1104.00,1102.75,1104.00,3091,372,3463.00
10/20/2005,09:26,1103.75,1104.25,1103.75,1103.75,1296,1139,2435.00
10/20/2005,09:27,1104.00,1104.00,1103.25,1103.25,259,1362,1621.00
10/20/2005,09:28,1103.25,1104.00,1102.75,1103.00,1025,2392,3417.00
10/20/2005,09:29,1102.75,1103.25,1102.50,1103.00,1839,1080,2919.00
10/20/2005,09:30,1102.75,1103.50,1102.75,1103.25,1442,929,2371.00
10/20/2005,09:31,1103.25,1104.25,1103.00,1104.00,3604,1965,5569.00
10/20/2005,09:32,1104.00,1104.25,1102.75,1103.25,1607,2307,3914.00
10/20/2005,09:33,1103.00,1103.75,1102.75,1103.75,2117,2039,4156.00
10/20/2005,09:34,1103.50,1104.75,1103.50,1104.25,4845,2475,7320.00
10/20/2005,09:35,1104.25,1104.75,1104.00,1104.50,2195,1564,3759.00
10/20/2005,09:36,1104.50,1104.75,1104.25,1104.50,789,1701,2490.00
10/20/2005,09:37,1104.25,1104.50,1104.00,1104.25,1721,1478,3199.00
10/20/2005,09:38,1104.25,1104.75,1104.00,1104.75,2936,362,3298.00
10/20/2005,09:39,1104.75,1105.00,1103.75,1104.50,2397,2275,4672.00
10/20/2005,09:40,1104.50,1104.50,1103.50,1103.75,801,1755,2556.00
10/20/2005,09:41,1103.75,1104.00,1103.50,1104.00,1279,380,1659.00
10/20/2005,09:42,1103.75,1104.00,1103.50,1103.50,657,839,1496.00
10/20/2005,09:43,1103.75,1103.75,1102.75,1103.00,3220,2960,6180.00
10/20/2005,09:44,1103.00,1103.75,1103.00,1103.75,1571,720,2291.00
10/20/2005,09:45,1103.50,1104.25,1103.25,1104.25,2009,299,2308.00
10/20/2005,09:46,1104.25,1105.25,1104.25,1104.75,4501,1960,6461.00
10/20/2005,09:47,1104.50,1104.75,1103.75,1104.00,993,1961,2954.00
10/20/2005,09:48,1104.00,1104.50,1103.75,1104.25,828,759,1587.00
10/20/2005,09:49,1104.25,1104.25,1104.00,1104.25,722,68,790.00
10/20/2005,09:50,1104.25,1105.25,1104.00,1105.25,2662,419,3081.00
10/20/2005,09:51,1105.25,1105.25,1104.75,1105.00,1040,1316,2356.00
10/20/2005,09:52,1104.75,1105.75,1104.75,1105.50,3509,1064,4573.00
10/20/2005,09:53,1105.75,1105.75,1104.75,1105.00,1260,3439,4699.00
10/20/2005,09:54,1105.00,1105.50,1104.75,1105.25,1316,593,1909.00
10/20/2005,09:55,1105.25,1105.50,1105.00,1105.00,836,950,1786.00
10/20/2005,09:56,1104.75,1105.25,1104.25,1104.50,2693,2320,5013.00
10/20/2005,09:57,1104.50,1105.00,1104.25,1104.75,1371,821,2192.00
10/20/2005,09:58,1104.50,1105.25,1104.50,1104.50,1974,1229,3203.00
10/20/2005,09:59,1104.50,1104.75,1104.00,1104.25,1044,849,1893.00
10/20/2005,10:00,1104.25,1104.50,1104.00,1104.50,1104,1361,2465.00
10/20/2005,10:01,1104.50,1104.75,1104.00,1104.25,1323,1452,2775.00
10/20/2005,10:02,1104.00,1104.25,1103.75,1103.75,1862,826,2688.00
10/20/2005,10:03,1104.00,1104.25,1103.75,1104.25,962,622,1584.00
10/20/2005,10:04,1104.00,1104.25,1103.50,1103.75,381,695,1076.00
10/20/2005,10:05,1103.75,1104.00,1102.75,1103.25,2057,3774,5831.00
10/20/2005,10:06,1103.25,1103.50,1103.00,1103.00,432,833,1265.00
10/20/2005,10:07,1103.25,1103.50,1103.00,1103.25,1412,794,2206.00
10/20/2005,10:08,1103.25,1104.00,1103.00,1103.75,2220,612,2832.00
10/20/2005,10:09,1103.50,1103.75,1103.00,1103.75,613,1565,2178.00
10/20/2005,10:10,1103.50,1103.75,1103.25,1103.50,516,914,1430.00
10/20/2005,10:11,1103.25,1103.50,1103.00,1103.00,581,1528,2109.00
10/20/2005,10:12,1103.00,1103.50,1103.00,1103.25,728,280,1008.00
10/20/2005,10:13,1103.25,1103.50,1102.25,1102.25,848,3786,4634.00
10/20/2005,10:14,1102.50,1102.75,1102.25,1102.75,1187,687,1874.00
10/20/2005,10:15,1102.75,1103.00,1102.00,1102.25,2133,4705,6838.00
10/20/2005,10:16,1102.25,1102.50,1101.00,1101.00,3063,9892,12955.00
10/20/2005,10:17,1101.00,1101.00,1100.25,1100.75,3195,4688,7883.00
10/20/2005,10:18,1100.75,1101.00,1099.75,1100.25,2552,6934,9486.00
10/20/2005,10:19,1100.50,1101.00,1100.25,1100.75,2039,1710,3749.00
10/20/2005,10:20,1101.00,1101.25,1100.25,1100.50,2720,2353,5073.00
10/20/2005,10:21,1100.50,1101.25,1100.50,1101.25,1751,579,2330.00
10/20/2005,10:22,1101.25,1101.50,1101.00,1101.50,788,544,1332.00
10/20/2005,10:23,1101.25,1101.50,1100.75,1101.00,1710,1267,2977.00
10/20/2005,10:24,1100.75,1101.50,1100.75,1101.25,1666,671,2337.00
10/20/2005,10:25,1101.25,1101.75,1101.25,1101.75,768,645,1413.00
10/20/2005,10:26,1101.75,1102.00,1101.00,1101.25,1045,1660,2705.00
10/20/2005,10:27,1101.00,1101.75,1101.00,1101.25,1902,594,2496.00
10/20/2005,10:28,1101.25,1102.50,1101.25,1102.25,3641,530,4171.00
10/20/2005,10:29,1102.50,1103.25,1102.25,1102.75,4176,1213,5389.00
10/20/2005,10:30,1102.75,1103.00,1102.25,1102.25,561,1685,2246.00
10/20/2005,10:31,1102.25,1102.75,1102.25,1102.25,1174,663,1837.00
10/20/2005,10:32,1102.25,1102.75,1102.25,1102.50,589,251,840.00
10/20/2005,10:33,1102.25,1102.75,1102.25,1102.50,839,224,1063.00
10/20/2005,10:34,1102.50,1102.75,1102.25,1102.75,851,79,930.00
10/20/2005,10:35,1102.75,1102.75,1102.25,1102.25,329,1366,1695.00
10/20/2005,10:36,1102.25,1102.75,1102.25,1102.25,692,383,1075.00
10/20/2005,10:37,1102.50,1103.25,1102.25,1103.25,4146,289,4435.00
10/20/2005,10:38,1103.00,1103.75,1102.75,1103.25,1818,1527,3345.00
10/20/2005,10:39,1103.50,1103.50,1103.00,1103.25,493,1858,2351.00
10/20/2005,10:40,1103.00,1103.25,1102.50,1102.75,546,1900,2446.00
10/20/2005,10:41,1102.75,1102.75,1102.25,1102.50,1352,1214,2566.00
10/20/2005,10:42,1102.50,1102.50,1102.00,1102.00,126,1154,1280.00
10/20/2005,10:43,1102.00,1102.25,1101.75,1101.75,1324,1109,2433.00
10/20/2005,10:44,1101.75,1102.50,1101.75,1102.25,1164,1005,2169.00
10/20/2005,10:45,1102.25,1102.50,1101.50,1101.50,123,795,918.00
10/20/2005,10:46,1101.50,1102.25,1101.50,1101.75,631,394,1025.00
10/20/2005,10:47,1101.75,1102.00,1101.50,1101.50,486,566,1052.00
10/20/2005,10:48,1101.50,1102.00,1101.25,1101.75,906,1365,2271.00
10/20/2005,10:49,1101.75,1102.00,1101.50,1102.00,949,63,1012.00
10/20/2005,10:50,1102.00,1102.50,1101.75,1102.25,1483,88,1571.00
10/20/2005,10:51,1102.25,1102.50,1102.00,1102.25,25,327,352.00
10/20/2005,10:52,1102.25,1102.25,1101.50,1101.75,148,852,1000.00
10/20/2005,10:53,1101.75,1102.00,1101.75,1101.75,36,72,108.00
10/20/2005,10:54,1101.75,1102.00,1101.75,1101.75,49,629,678.00
10/20/2005,10:55,1101.75,1102.00,1101.25,1101.25,332,1003,1335.00
10/20/2005,10:56,1101.25,1101.25,1100.50,1100.75,996,2219,3215.00
10/20/2005,10:57,1100.50,1101.00,1100.00,1100.50,842,1891,2733.00
10/20/2005,10:58,1100.50,1101.25,1100.25,1101.00,1788,928,2716.00
10/20/2005,10:59,1101.00,1101.00,1100.75,1100.75,482,294,776.00
10/20/2005,11:00,1100.75,1101.00,1100.75,1101.00,713,508,1221.00
10/20/2005,11:01,1101.00,1102.50,1100.75,1101.75,5041,3042,8083.00
10/20/2005,11:02,1101.50,1101.75,1100.25,1101.25,2776,4097,6873.00
10/20/2005,11:03,1101.50,1102.25,1101.00,1101.75,2304,968,3272.00
10/20/2005,11:04,1101.50,1102.00,1101.00,1101.50,920,1257,2177.00
10/20/2005,11:05,1101.50,1101.75,1101.00,1101.00,189,1281,1470.00
10/20/2005,11:06,1101.25,1101.25,1100.25,1100.75,897,1757,2654.00
10/20/2005,11:07,1100.75,1101.25,1100.50,1100.75,512,535,1047.00
10/20/2005,11:08,1100.75,1101.00,1100.25,1100.50,714,749,1463.00
10/20/2005,11:09,1100.50,1101.00,1100.00,1100.25,896,1685,2581.00
10/20/2005,11:10,1100.00,1100.25,1098.75,1098.75,2584,8110,10694.00
10/20/2005,11:11,1099.00,1099.25,1098.25,1099.00,3620,5840,9460.00
10/20/2005,11:12,1099.00,1099.50,1098.75,1099.25,3389,1618,5007.00
10/20/2005,11:13,1099.25,1099.25,1098.25,1098.75,1478,2099,3577.00
10/20/2005,11:14,1098.75,1099.50,1098.50,1099.25,2988,1079,4067.00
10/20/2005,11:15,1099.50,1099.75,1099.25,1099.50,896,852,1748.00
10/20/2005,11:16,1099.50,1100.25,1099.50,1100.00,1530,358,1888.00
10/20/2005,11:17,1100.00,1100.50,1099.50,1099.75,3949,2492,6441.00
10/20/2005,11:18,1100.00,1100.00,1099.50,1099.75,56,529,585.00
10/20/2005,11:19,1099.50,1100.00,1099.50,1100.00,2296,816,3112.00
10/20/2005,11:20,1099.75,1100.25,1099.50,1099.50,2240,982,3222.00
10/20/2005,11:21,1099.50,1099.75,1099.25,1099.25,222,1767,1989.00
10/20/2005,11:22,1099.25,1099.50,1099.00,1099.25,275,650,925.00
10/20/2005,11:23,1099.25,1099.50,1098.25,1098.25,493,2451,2944.00
10/20/2005,11:24,1098.25,1098.75,1098.00,1098.25,2221,2402,4623.00
10/20/2005,11:25,1098.25,1099.25,1098.25,1099.25,1363,602,1965.00
10/20/2005,11:26,1099.00,1100.00,1099.00,1099.50,3570,1861,5431.00
10/20/2005,11:27,1099.50,1100.00,1099.00,1099.50,1929,1090,3019.00
10/20/2005,11:28,1099.75,1100.25,1099.50,1100.00,1408,658,2066.00
10/20/2005,11:29,1099.75,1100.25,1099.75,1100.00,1017,61,1078.00
10/20/2005,11:30,1100.00,1100.25,1099.75,1100.00,560,389,949.00
10/20/2005,11:31,1100.00,1100.00,1099.00,1099.00,594,1821,2415.00
10/20/2005,11:32,1099.00,1099.25,1098.50,1099.25,523,803,1326.00
10/20/2005,11:33,1099.00,1099.50,1099.00,1099.25,319,503,822.00
10/20/2005,11:34,1099.25,1100.00,1099.00,1099.75,753,351,1104.00
10/20/2005,11:35,1099.75,1100.75,1099.75,1100.75,2824,723,3547.00
10/20/2005,11:36,1100.50,1100.75,1100.25,1100.25,747,889,1636.00
10/20/2005,11:37,1100.50,1100.75,1100.00,1100.50,761,516,1277.00
10/20/2005,11:38,1100.50,1101.00,1100.00,1100.00,1259,1159,2418.00
10/20/2005,11:39,1100.25,1100.75,1100.00,1100.50,314,107,421.00
10/20/2005,11:40,1100.75,1100.75,1100.25,1100.50,200,458,658.00
10/20/2005,11:41,1100.50,1100.75,1100.25,1100.25,337,329,666.00
10/20/2005,11:42,1100.50,1100.50,1100.00,1100.50,381,387,768.00
10/20/2005,11:43,1100.50,1100.50,1100.00,1100.25,384,374,758.00
10/20/2005,11:44,1100.25,1100.50,1100.00,1100.25,181,22,203.00
10/20/2005,11:45,1100.25,1100.50,1100.00,1100.25,261,531,792.00
10/20/2005,11:46,1100.50,1101.00,1100.25,1101.00,1231,153,1384.00
10/20/2005,11:47,1101.00,1101.25,1100.50,1100.75,1438,965,2403.00
10/20/2005,11:48,1100.75,1101.25,1100.50,1101.00,533,411,944.00
10/20/2005,11:49,1100.75,1101.25,1100.75,1101.25,328,136,464.00
10/20/2005,11:50,1101.00,1101.00,1100.50,1100.50,430,1222,1652.00
10/20/2005,11:51,1100.75,1100.75,1100.50,1100.50,29,573,602.00
10/20/2005,11:52,1100.50,1100.75,1100.50,1100.50,11,269,280.00
10/20/2005,11:53,1100.50,1100.75,1100.25,1100.25,248,282,530.00
10/20/2005,11:54,1100.25,1100.25,1099.75,1100.00,90,1128,1218.00
10/20/2005,11:55,1100.00,1100.25,1099.00,1099.25,920,1864,2784.00
10/20/2005,11:56,1099.25,1099.50,1099.00,1099.00,250,497,747.00
10/20/2005,11:57,1099.00,1099.50,1099.00,1099.50,734,126,860.00
10/20/2005,11:58,1099.50,1099.75,1099.50,1099.50,155,273,428.00
10/20/2005,11:59,1099.50,1100.00,1099.50,1100.00,523,274,797.00
10/20/2005,12:00,1100.00,1100.00,1099.75,1099.75,175,133,308.00
10/20/2005,12:01,1099.75,1100.00,1099.50,1099.75,114,136,250.00
10/20/2005,12:02,1100.00,1100.50,1099.75,1100.25,947,1614,2561.00
10/20/2005,12:03,1100.00,1100.50,1100.00,1100.25,85,249,334.00
10/20/2005,12:04,1100.50,1100.75,1100.25,1100.50,330,780,1110.00
10/20/2005,12:05,1100.25,1101.00,1100.25,1101.00,889,128,1017.00
10/20/2005,12:06,1100.75,1101.00,1100.50,1100.75,614,478,1092.00
10/20/2005,12:07,1100.75,1102.00,1100.50,1101.75,3552,828,4380.00
10/20/2005,12:08,1101.75,1102.25,1101.75,1102.00,2047,1230,3277.00
10/20/2005,12:09,1102.00,1102.50,1101.75,1101.75,1627,916,2543.00
10/20/2005,12:10,1101.75,1102.00,1101.25,1101.50,379,1396,1775.00
10/20/2005,12:11,1101.25,1101.50,1100.75,1101.25,366,449,815.00
10/20/2005,12:12,1101.00,1101.25,1101.00,1101.25,163,170,333.00
10/20/2005,12:13,1101.00,1102.00,1100.75,1101.50,1841,574,2415.00
10/20/2005,12:14,1101.75,1101.75,1101.50,1101.75,387,461,848.00
10/20/2005,12:15,1101.50,1101.50,1100.50,1100.75,447,1791,2238.00
10/20/2005,12:16,1100.75,1100.75,1100.00,1100.00,484,1705,2189.00
10/20/2005,12:17,1100.00,1100.50,1100.00,1100.50,288,20,308.00
10/20/2005,12:18,1100.50,1100.50,1099.00,1099.25,1273,4085,5358.00
10/20/2005,12:19,1099.25,1099.50,1099.00,1099.25,112,675,787.00
10/20/2005,12:20,1099.50,1100.25,1099.25,1100.00,945,764,1709.00
10/20/2005,12:21,1100.00,1100.50,1099.75,1100.50,451,131,582.00
10/20/2005,12:22,1100.50,1100.50,1100.25,1100.25,416,70,486.00
10/20/2005,12:23,1100.25,1100.50,1100.25,1100.50,195,38,233.00
10/20/2005,12:24,1100.50,1100.75,1100.25,1100.50,277,268,545.00
10/20/2005,12:25,1100.50,1100.50,1100.00,1100.00,302,525,827.00
10/20/2005,12:26,1100.00,1101.00,1100.00,1100.50,953,517,1470.00
10/20/2005,12:27,1100.50,1100.50,1100.00,1100.00,137,252,389.00
10/20/2005,12:28,1100.25,1100.25,1099.50,1099.75,545,874,1419.00
10/20/2005,12:29,1099.75,1100.00,1099.25,1099.50,637,1119,1756.00
10/20/2005,12:30,1099.50,1099.50,1099.00,1099.25,241,409,650.00
10/20/2005,12:31,1099.25,1099.50,1099.00,1099.00,375,582,957.00
10/20/2005,12:32,1099.00,1099.25,1098.75,1099.00,1230,832,2062.00
10/20/2005,12:33,1099.00,1099.25,1098.50,1099.00,928,838,1766.00
10/20/2005,12:34,1098.75,1099.75,1098.75,1099.50,1366,837,2203.00
10/20/2005,12:35,1099.75,1099.75,1098.75,1099.00,685,2073,2758.00
10/20/2005,12:36,1099.00,1099.50,1098.75,1099.50,261,475,736.00
10/20/2005,12:37,1099.50,1100.00,1099.25,1099.75,762,528,1290.00
10/20/2005,12:38,1099.75,1100.00,1099.50,1100.00,1184,749,1933.00
10/20/2005,12:39,1100.00,1100.00,1099.00,1099.00,396,1901,2297.00
10/20/2005,12:40,1099.00,1099.25,1097.75,1098.75,2189,3931,6120.00
10/20/2005,12:41,1098.50,1098.75,1098.25,1098.75,406,604,1010.00
10/20/2005,12:42,1098.50,1098.50,1097.75,1098.00,772,1801,2573.00
10/20/2005,12:43,1097.75,1098.25,1097.50,1098.00,1465,1657,3122.00
10/20/2005,12:44,1097.75,1098.50,1097.75,1098.25,821,606,1427.00
10/20/2005,12:45,1098.25,1099.00,1098.25,1098.75,1301,772,2073.00
10/20/2005,12:46,1098.75,1098.75,1097.75,1098.00,793,1981,2774.00
10/20/2005,12:47,1098.00,1098.25,1097.50,1097.75,612,1497,2109.00
10/20/2005,12:48,1097.75,1097.75,1097.25,1097.50,240,1262,1502.00
10/20/2005,12:49,1097.50,1098.00,1097.25,1097.50,1356,1281,2637.00
10/20/2005,12:50,1097.50,1098.25,1097.50,1098.25,1354,553,1907.00
10/20/2005,12:51,1098.25,1098.50,1098.00,1098.25,876,509,1385.00
10/20/2005,12:52,1098.25,1098.25,1097.50,1097.50,394,1183,1577.00
10/20/2005,12:53,1097.50,1098.00,1097.50,1098.00,418,86,504.00
10/20/2005,12:54,1098.25,1098.75,1098.00,1098.50,1136,502,1638.00
10/20/2005,12:55,1098.25,1099.50,1098.25,1099.00,2728,1067,3795.00
10/20/2005,12:56,1099.25,1099.25,1098.75,1099.00,375,610,985.00
10/20/2005,12:57,1099.00,1099.25,1098.00,1098.25,357,2008,2365.00
10/20/2005,12:58,1098.00,1098.75,1097.75,1098.25,752,1454,2206.00
10/20/2005,12:59,1098.50,1098.75,1098.00,1098.50,590,336,926.00
10/20/2005,13:00,1098.50,1098.75,1098.25,1098.25,508,469,977.00
10/20/2005,13:01,1098.00,1098.25,1097.50,1097.50,569,1467,2036.00
10/20/2005,13:02,1097.50,1097.75,1097.00,1097.00,2270,4190,6460.00
10/20/2005,13:03,1097.25,1097.75,1097.25,1097.50,752,942,1694.00
10/20/2005,13:04,1097.50,1098.00,1097.50,1097.75,580,350,930.00
10/20/2005,13:05,1097.75,1098.00,1097.00,1097.75,1408,788,2196.00
10/20/2005,13:06,1097.75,1098.50,1097.50,1098.50,1971,574,2545.00
10/20/2005,13:07,1098.50,1098.75,1098.25,1098.50,1429,1087,2516.00
10/20/2005,13:08,1098.50,1099.00,1097.50,1097.75,1146,1782,2928.00
10/20/2005,13:09,1097.50,1098.00,1097.50,1097.75,700,186,886.00
10/20/2005,13:10,1098.00,1098.25,1097.50,1098.25,306,509,815.00
10/20/2005,13:11,1098.00,1098.25,1097.75,1097.75,103,356,459.00
10/20/2005,13:12,1097.75,1098.00,1097.50,1097.75,227,597,824.00
10/20/2005,13:13,1098.00,1098.00,1096.25,1096.50,2258,6261,8519.00
10/20/2005,13:14,1096.50,1097.00,1096.00,1096.00,1937,3801,5738.00
10/20/2005,13:15,1096.00,1096.50,1095.50,1096.25,2498,2634,5132.00
10/20/2005,13:16,1096.25,1096.50,1095.50,1096.00,2651,4366,7017.00
10/20/2005,13:17,1096.00,1096.50,1095.75,1096.50,896,1198,2094.00
10/20/2005,13:18,1096.25,1096.50,1095.50,1095.75,845,1339,2184.00
10/20/2005,13:19,1095.75,1096.00,1095.25,1095.75,1153,1964,3117.00
10/20/2005,13:20,1095.75,1096.50,1095.50,1096.50,1961,403,2364.00
10/20/2005,13:21,1096.50,1096.50,1095.75,1095.75,423,1197,1620.00
10/20/2005,13:22,1096.00,1096.00,1094.75,1094.75,1648,4426,6074.00
10/20/2005,13:23,1095.00,1095.00,1093.75,1094.50,3709,7451,11160.00
10/20/2005,13:24,1094.50,1094.75,1093.50,1094.00,2223,3832,6055.00
10/20/2005,13:25,1094.00,1094.25,1093.00,1093.50,1993,4067,6060.00
10/20/2005,13:26,1093.25,1094.50,1093.25,1094.25,4028,1607,5635.00
10/20/2005,13:27,1094.25,1094.50,1093.25,1093.50,1941,3953,5894.00
10/20/2005,13:28,1093.50,1094.25,1093.25,1094.00,1316,1188,2504.00
10/20/2005,13:29,1094.00,1094.25,1093.50,1094.00,1177,853,2030.00
10/20/2005,13:30,1094.00,1094.75,1094.00,1094.75,2073,788,2861.00
10/20/2005,13:31,1094.50,1094.75,1094.00,1094.50,1102,1403,2505.00
10/20/2005,13:32,1094.25,1094.75,1094.25,1094.25,1215,677,1892.00
10/20/2005,13:33,1094.50,1094.75,1094.25,1094.50,497,465,962.00
10/20/2005,13:34,1094.50,1095.00,1094.50,1095.00,2178,830,3008.00
10/20/2005,13:35,1095.25,1095.50,1094.50,1094.50,3331,2237,5568.00
10/20/2005,13:36,1094.75,1095.00,1094.50,1094.50,536,520,1056.00
10/20/2005,13:37,1094.50,1094.75,1093.75,1094.25,853,2458,3311.00
10/20/2005,13:38,1094.25,1094.50,1094.00,1094.50,1354,1974,3328.00
10/20/2005,13:39,1094.25,1094.75,1094.00,1094.50,924,500,1424.00
10/20/2005,13:40,1094.50,1094.75,1094.00,1094.50,418,756,1174.00
10/20/2005,13:41,1094.50,1094.75,1094.25,1094.50,664,513,1177.00
10/20/2005,13:42,1094.75,1095.50,1094.50,1094.75,2511,1019,3530.00
10/20/2005,13:43,1094.75,1095.00,1094.50,1094.50,666,647,1313.00
10/20/2005,13:44,1094.50,1095.50,1094.50,1095.25,1446,485,1931.00
10/20/2005,13:45,1095.25,1095.50,1094.75,1095.00,391,1378,1769.00
10/20/2005,13:46,1095.00,1095.50,1095.00,1095.50,736,290,1026.00
10/20/2005,13:47,1095.25,1095.75,1095.00,1095.25,1667,1240,2907.00
10/20/2005,13:48,1095.25,1095.50,1095.25,1095.50,494,87,581.00
10/20/2005,13:49,1095.50,1095.75,1095.25,1095.25,886,173,1059.00
10/20/2005,13:50,1095.25,1095.75,1094.50,1094.75,841,2178,3019.00
10/20/2005,13:51,1094.75,1095.25,1094.75,1095.00,930,431,1361.00
10/20/2005,13:52,1094.75,1095.25,1094.50,1095.25,693,883,1576.00
10/20/2005,13:53,1095.25,1095.50,1095.00,1095.50,574,37,611.00
10/20/2005,13:54,1095.50,1095.75,1095.00,1095.50,1272,935,2207.00
10/20/2005,13:55,1095.25,1095.75,1095.00,1095.75,1195,636,1831.00
10/20/2005,13:56,1095.50,1095.75,1094.00,1094.25,2927,5330,8257.00
10/20/2005,13:57,1094.50,1095.00,1094.25,1094.75,1430,638,2068.00
10/20/2005,13:58,1094.50,1095.00,1094.50,1094.75,535,418,953.00
10/20/2005,13:59,1094.75,1095.00,1094.50,1095.00,784,149,933.00
10/20/2005,14:00,1094.75,1095.00,1094.25,1094.75,656,903,1559.00
10/20/2005,14:01,1094.50,1095.25,1094.25,1095.25,1691,1798,3489.00
10/20/2005,14:02,1095.00,1095.50,1094.50,1094.75,2325,2165,4490.00
10/20/2005,14:03,1094.75,1095.00,1094.50,1094.75,271,618,889.00
10/20/2005,14:04,1094.75,1095.00,1094.25,1095.00,1788,1444,3232.00
10/20/2005,14:05,1095.00,1095.25,1094.75,1094.75,32,1414,1446.00
10/20/2005,14:06,1095.00,1095.00,1094.25,1094.50,288,824,1112.00
10/20/2005,14:07,1094.75,1095.00,1094.50,1094.75,532,238,770.00
10/20/2005,14:08,1094.50,1095.00,1094.50,1095.00,151,287,438.00
10/20/2005,14:09,1095.00,1095.25,1094.75,1095.00,361,343,704.00
10/20/2005,14:10,1095.00,1095.00,1094.75,1095.00,348,15,363.00
10/20/2005,14:11,1094.75,1095.00,1093.50,1093.50,488,3439,3927.00
10/20/2005,14:12,1093.50,1093.75,1092.25,1092.75,3698,7927,11625.00
10/20/2005,14:13,1093.00,1093.00,1091.50,1091.50,2316,4902,7218.00
10/20/2005,14:14,1091.75,1092.25,1091.25,1091.25,2710,4481,7191.00
10/20/2005,14:15,1091.25,1091.75,1090.25,1090.75,3231,6253,9484.00
10/20/2005,14:16,1090.25,1090.75,1090.00,1090.50,3310,2887,6197.00
10/20/2005,14:17,1090.50,1090.50,1089.25,1089.75,2229,5431,7660.00
10/20/2005,14:18,1089.50,1090.25,1089.50,1090.25,2561,1560,4121.00
10/20/2005,14:19,1090.25,1090.25,1089.50,1090.00,1671,2927,4598.00
10/20/2005,14:20,1090.00,1090.25,1088.50,1088.50,2802,7004,9806.00
10/20/2005,14:21,1088.75,1088.75,1086.75,1086.75,5306,10281,15587.00
10/20/2005,14:22,1086.75,1087.00,1085.25,1087.00,7483,8312,15795.00
10/20/2005,14:23,1086.75,1088.00,1086.75,1087.75,6170,2793,8963.00
10/20/2005,14:24,1087.75,1088.50,1087.50,1088.25,4702,5110,9812.00
10/20/2005,14:25,1088.00,1088.25,1087.50,1087.75,1517,2870,4387.00
10/20/2005,14:26,1087.75,1087.75,1085.50,1085.75,1618,8322,9940.00
10/20/2005,14:27,1085.75,1086.00,1084.75,1085.25,5170,6870,12040.00
10/20/2005,14:28,1085.25,1086.00,1084.50,1084.75,3204,4157,7361.00
10/20/2005,14:29,1084.75,1085.00,1082.25,1083.25,5432,10015,15447.00
10/20/2005,14:30,1083.25,1084.50,1082.50,1084.25,6370,6501,12871.00
10/20/2005,14:31,1084.25,1085.25,1084.25,1085.25,4501,4377,8878.00
10/20/2005,14:32,1085.00,1087.00,1085.00,1087.00,5132,2224,7356.00
10/20/2005,14:33,1087.00,1088.00,1086.75,1087.75,7360,4486,11846.00
10/20/2005,14:34,1087.75,1088.75,1087.50,1088.50,4946,3187,8133.00
10/20/2005,14:35,1088.50,1090.25,1088.25,1089.50,9862,4661,14523.00
10/20/2005,14:36,1089.50,1090.00,1088.50,1090.00,5125,4310,9435.00
10/20/2005,14:37,1090.00,1091.75,1090.00,1090.50,7341,5791,13132.00
10/20/2005,14:38,1090.50,1091.25,1089.25,1089.75,4739,7146,11885.00
10/20/2005,14:39,1089.75,1090.75,1089.50,1090.50,2994,2008,5002.00
10/20/2005,14:40,1090.50,1090.50,1089.50,1089.75,2143,4878,7021.00
10/20/2005,14:41,1089.75,1090.00,1087.75,1088.00,2634,8704,11338.00
10/20/2005,14:42,1088.00,1089.00,1087.50,1088.50,3040,4797,7837.00
10/20/2005,14:43,1088.50,1089.00,1088.25,1088.50,2218,3154,5372.00
10/20/2005,14:44,1088.25,1088.75,1086.50,1086.50,1939,5800,7739.00
10/20/2005,14:45,1086.50,1087.00,1086.25,1086.75,3783,3478,7261.00
10/20/2005,14:46,1086.75,1087.50,1086.00,1087.25,3201,3784,6985.00
10/20/2005,14:47,1087.25,1087.25,1086.00,1086.75,2136,2683,4819.00
10/20/2005,14:48,1086.75,1089.25,1086.50,1088.75,6327,3329,9656.00
10/20/2005,14:49,1089.00,1090.00,1088.50,1088.75,2774,4487,7261.00
10/20/2005,14:50,1088.50,1088.75,1087.75,1088.00,1285,2282,3567.00
10/20/2005,14:51,1088.25,1088.75,1087.00,1087.50,2997,4501,7498.00
10/20/2005,14:52,1087.75,1088.50,1087.50,1088.25,1774,463,2237.00
10/20/2005,14:53,1088.25,1089.00,1087.75,1089.00,2464,1851,4315.00
10/20/2005,14:54,1089.00,1089.00,1088.25,1088.75,1268,1514,2782.00
10/20/2005,14:55,1088.75,1089.50,1088.50,1089.00,2380,1848,4228.00
10/20/2005,14:56,1089.00,1089.25,1088.75,1089.00,1470,1414,2884.00
10/20/2005,14:57,1089.00,1089.25,1088.50,1089.00,2507,2008,4515.00
10/20/2005,14:58,1089.50,1090.00,1088.50,1088.50,2747,4897,7644.00
10/20/2005,14:59,1088.75,1088.75,1087.75,1088.00,3305,6371,9676.00
10/20/2005,15:00,1088.00,1088.00,1086.25,1086.50,4505,9582,14087.00
10/20/2005,15:01,1086.50,1086.50,1085.25,1085.25,5854,9476,15330.00
10/20/2005,15:02,1085.50,1086.75,1084.75,1085.75,6614,5463,12077.00
10/20/2005,15:03,1085.75,1088.25,1085.75,1087.75,6620,3082,9702.00
10/20/2005,15:04,1088.00,1088.00,1086.75,1087.75,4134,4260,8394.00
10/20/2005,15:05,1087.50,1087.75,1086.75,1087.25,953,2030,2983.00
10/20/2005,15:06,1087.50,1088.00,1087.00,1087.25,2234,2976,5210.00
10/20/2005,15:07,1087.25,1087.50,1086.50,1087.25,1584,2339,3923.00
10/20/2005,15:08,1087.50,1087.75,1087.00,1087.50,2483,1162,3645.00
10/20/2005,15:09,1087.50,1087.75,1087.25,1087.50,1424,803,2227.00
10/20/2005,15:10,1087.50,1087.75,1086.75,1087.00,1215,2530,3745.00
10/20/2005,15:11,1087.25,1087.75,1087.00,1087.50,2550,1182,3732.00
10/20/2005,15:12,1087.25,1087.25,1086.75,1086.75,979,3399,4378.00
10/20/2005,15:13,1086.75,1087.00,1086.25,1086.25,568,2263,2831.00
10/20/2005,15:14,1086.50,1087.00,1086.00,1086.50,1971,2151,4122.00
10/20/2005,15:15,1086.50,1086.75,1086.00,1086.25,3016,5246,8262.00
10/20/2005,15:31,1086.75,1087.25,1086.75,1087.00,637,161,798.00
10/20/2005,15:32,1087.00,1087.00,1086.50,1086.50,91,282,373.00
10/20/2005,15:33,1086.50,1086.75,1086.25,1086.25,12,134,146.00
10/20/2005,15:34,1086.50,1086.50,1086.00,1086.25,48,152,200.00
10/20/2005,15:35,1086.50,1086.50,1086.25,1086.25,287,25,312.00
10/20/2005,15:36,1086.50,1086.50,1086.25,1086.50,175,137,312.00
10/20/2005,15:37,1086.25,1086.50,1086.00,1086.00,1,110,111.00
10/20/2005,15:38,1086.25,1086.25,1085.75,1086.00,177,559,736.00
10/20/2005,15:39,1085.75,1086.00,1085.50,1085.50,205,227,432.00
10/20/2005,15:40,1085.75,1085.75,1084.75,1085.00,108,1362,1470.00
10/20/2005,15:41,1085.00,1085.00,1084.75,1085.00,44,63,107.00
10/20/2005,15:42,1084.75,1085.25,1084.75,1085.25,262,179,441.00
10/20/2005,15:43,1085.25,1085.50,1084.50,1084.75,339,414,753.00
10/20/2005,15:44,1084.75,1084.75,1084.25,1084.50,138,295,433.00
10/20/2005,15:45,1084.50,1084.75,1084.25,1084.50,103,33,136.00
10/20/2005,15:46,1084.75,1084.75,1084.50,1084.50,184,118,302.00
10/20/2005,15:47,1084.75,1084.75,1084.75,1084.75,102,0,102.00
10/20/2005,15:48,1085.00,1085.00,1084.25,1084.25,11,507,518.00
10/20/2005,15:49,1084.25,1084.75,1084.25,1084.50,189,215,404.00
10/20/2005,15:50,1084.50,1084.50,1084.50,1084.50,0,147,147.00
10/20/2005,15:51,1084.50,1084.50,1084.00,1084.25,48,323,371.00
10/20/2005,15:52,1084.25,1084.50,1084.25,1084.50,118,0,118.00
10/20/2005,15:53,1084.50,1084.50,1084.50,1084.50,8,0,8.00
10/20/2005,15:54,1084.25,1084.50,1084.25,1084.25,1,104,105.00
10/20/2005,15:55,1084.25,1084.75,1084.25,1084.75,106,5,111.00
10/20/2005,15:56,1084.50,1084.75,1084.50,1084.50,2,209,211.00
10/20/2005,15:57,1084.75,1084.75,1084.50,1084.50,4,267,271.00
10/20/2005,15:58,1084.50,1084.75,1084.50,1084.75,77,55,132.00
10/20/2005,15:59,1084.75,1084.75,1084.50,1084.50,3,82,85.00
10/20/2005,16:00,1084.50,1084.50,1084.25,1084.50,177,37,214.00
10/20/2005,17:01,1084.00,1084.25,1084.00,1084.25,727,1,728.00
10/20/2005,17:02,1084.25,1084.25,1084.00,1084.25,24,25,49.00
10/20/2005,17:03,1084.00,1084.00,1084.00,1084.00,0,1,1.00
10/20/2005,17:04,1084.00,1084.25,1083.50,1083.75,62,568,630.00
10/20/2005,17:05,1083.75,1083.75,1083.75,1083.75,0,34,34.00
10/20/2005,17:06,1083.75,1084.00,1083.75,1084.00,43,1,44.00
10/20/2005,17:07,1083.75,1084.00,1083.75,1084.00,5,3,8.00
10/20/2005,17:08,1084.00,1084.00,1084.00,1084.00,3,0,3.00
10/20/2005,17:09,1084.00,1084.00,1084.00,1084.00,2,0,2.00
10/20/2005,17:10,1084.00,1084.25,1084.00,1084.00,26,1,27.00
10/20/2005,17:11,1084.00,1084.25,1084.00,1084.25,1,16,17.00
10/20/2005,17:12,1084.25,1084.25,1084.25,1084.25,2,0,2.00
10/20/2005,17:13,1084.00,1084.25,1084.00,1084.25,1,7,8.00
10/20/2005,17:14,1084.25,1084.25,1084.25,1084.25,3,0,3.00
10/20/2005,17:15,1084.25,1084.75,1084.25,1084.50,384,5,389.00
10/20/2005,17:16,1084.50,1084.50,1083.75,1084.25,48,233,281.00
10/20/2005,17:17,1084.25,1084.25,1084.25,1084.25,44,0,44.00
10/20/2005,17:18,1084.50,1084.50,1083.75,1083.75,3,223,226.00
10/20/2005,17:19,1083.75,1083.75,1083.50,1083.50,0,244,244.00
10/20/2005,17:20,1083.50,1083.75,1083.25,1083.50,5,67,72.00
10/20/2005,17:21,1083.50,1083.50,1083.25,1083.50,99,3,102.00
10/20/2005,17:22,1083.50,1083.75,1083.00,1083.25,41,118,159.00
10/20/2005,17:23,1083.25,1083.50,1083.25,1083.25,65,53,118.00
10/20/2005,17:24,1083.25,1083.25,1083.25,1083.25,0,3,3.00
10/20/2005,17:25,1083.50,1083.50,1083.50,1083.50,20,0,20.00
10/20/2005,17:26,1083.25,1083.50,1083.00,1083.00,156,425,581.00
10/20/2005,17:27,1083.00,1083.25,1082.75,1083.00,244,102,346.00
10/20/2005,17:28,1083.00,1083.25,1083.00,1083.00,2,167,169.00
10/20/2005,17:29,1083.25,1083.25,1083.00,1083.00,7,105,112.00
10/20/2005,17:30,1083.00,1083.00,1083.00,1083.00,0,84,84.00
10/20/2005,17:31,1083.00,1083.25,1083.00,1083.25,4,22,26.00
10/20/2005,17:32,1083.25,1083.50,1083.25,1083.25,44,1,45.00
10/20/2005,17:33,1083.50,1083.50,1083.50,1083.50,8,0,8.00
10/20/2005,17:34,1083.50,1083.50,1083.25,1083.25,10,1,11.00
10/20/2005,17:35,1083.50,1083.50,1083.50,1083.50,12,0,12.00
10/20/2005,17:36,1083.50,1083.50,1083.25,1083.25,42,109,151.00
10/20/2005,17:37,1083.50,1083.50,1083.25,1083.50,8,2,10.00
10/20/2005,17:38,1083.25,1083.50,1083.25,1083.50,1,5,6.00
10/20/2005,17:39,1083.25,1083.25,1083.25,1083.25,0,5,5.00
10/20/2005,17:40,1083.50,1083.50,1083.25,1083.50,8,1,9.00
10/20/2005,17:41,1083.50,1083.50,1083.50,1083.50,10,0,10.00
10/20/2005,17:42,1083.50,1083.75,1083.50,1083.75,10,0,10.00
10/20/2005,17:44,1083.75,1083.75,1083.75,1083.75,34,0,34.00
10/20/2005,17:46,1083.75,1083.75,1083.75,1083.75,10,0,10.00
10/20/2005,17:47,1083.75,1083.75,1083.50,1083.75,3,17,20.00
10/20/2005,17:49,1083.50,1083.50,1083.50,1083.50,0,11,11.00
10/20/2005,17:50,1083.75,1083.75,1083.50,1083.50,1,2,3.00
10/20/2005,17:51,1083.75,1084.00,1083.75,1084.00,267,0,267.00
10/20/2005,17:52,1084.00,1084.00,1083.75,1083.75,32,62,94.00
10/20/2005,17:53,1083.75,1083.75,1083.75,1083.75,0,9,9.00
10/20/2005,17:54,1083.75,1083.75,1083.75,1083.75,0,3,3.00
10/20/2005,17:55,1083.75,1083.75,1083.50,1083.50,0,4,4.00
10/20/2005,17:56,1083.75,1083.75,1083.75,1083.75,31,0,31.00
10/20/2005,17:58,1083.75,1084.00,1083.75,1084.00,66,0,66.00
10/20/2005,17:59,1084.00,1084.25,1084.00,1084.25,35,0,35.00
10/20/2005,18:01,1084.25,1084.25,1084.00,1084.00,1,5,6.00
10/20/2005,18:02,1084.25,1084.25,1084.00,1084.00,1,1,2.00
10/20/2005,18:03,1084.25,1084.25,1084.25,1084.25,88,0,88.00
10/20/2005,18:04,1084.25,1084.25,1084.25,1084.25,16,0,16.00
10/20/2005,18:05,1084.25,1084.25,1084.25,1084.25,8,0,8.00
10/20/2005,18:06,1084.25,1084.25,1084.00,1084.00,1,73,74.00
10/20/2005,18:07,1084.00,1084.00,1083.75,1084.00,1,6,7.00
10/20/2005,18:10,1084.00,1084.25,1084.00,1084.00,24,2,26.00
10/20/2005,18:12,1084.25,1084.25,1084.25,1084.25,30,0,30.00
10/20/2005,18:13,1084.00,1084.25,1084.00,1084.25,40,4,44.00
10/20/2005,18:14,1084.25,1084.25,1084.25,1084.25,15,0,15.00
10/20/2005,18:16,1084.25,1084.25,1084.25,1084.25,7,0,7.00
10/20/2005,18:17,1084.25,1084.25,1084.25,1084.25,8,0,8.00
10/20/2005,18:18,1084.25,1084.25,1084.25,1084.25,31,0,31.00
10/20/2005,18:19,1084.50,1084.50,1084.25,1084.25,40,6,46.00
10/20/2005,18:20,1084.25,1084.50,1084.25,1084.50,6,4,10.00
10/20/2005,18:21,1084.25,1084.25,1084.25,1084.25,0,2,2.00
10/20/2005,18:22,1084.50,1084.50,1084.50,1084.50,1,0,1.00
10/20/2005,18:24,1084.50,1084.50,1084.25,1084.50,2,3,5.00
10/20/2005,18:25,1084.50,1084.50,1084.50,1084.50,9,0,9.00
10/20/2005,18:26,1084.50,1084.50,1084.50,1084.50,1,0,1.00
10/20/2005,18:27,1084.50,1084.50,1084.25,1084.25,2,47,49.00
10/20/2005,18:28,1084.25,1084.25,1084.25,1084.25,0,4,4.00
10/20/2005,18:29,1084.00,1084.25,1084.00,1084.25,6,1,7.00
10/20/2005,18:30,1084.25,1084.25,1084.25,1084.25,4,0,4.00
10/20/2005,18:31,1084.50,1084.50,1084.25,1084.25,1,3,4.00
10/20/2005,18:32,1084.25,1084.25,1084.00,1084.00,0,32,32.00
10/20/2005,18:34,1084.25,1084.25,1084.25,1084.25,10,0,10.00
10/20/2005,18:35,1084.25,1084.25,1084.00,1084.00,8,15,23.00
10/20/2005,18:36,1084.25,1084.25,1084.25,1084.25,13,0,13.00
10/20/2005,18:37,1084.25,1084.25,1084.25,1084.25,1,0,1.00
10/20/2005,18:38,1084.25,1084.25,1084.00,1084.25,2,1,3.00
10/20/2005,18:40,1084.25,1084.25,1084.25,1084.25,1,0,1.00
10/20/2005,18:41,1084.00,1084.00,1084.00,1084.00,0,3,3.00
10/20/2005,18:42,1084.25,1084.25,1084.25,1084.25,1,0,1.00
10/20/2005,18:43,1084.00,1084.00,1084.00,1084.00,0,2,2.00
10/20/2005,18:44,1084.00,1084.25,1084.00,1084.25,9,1,10.00
10/20/2005,18:45,1084.25,1084.25,1084.25,1084.25,28,0,28.00
10/20/2005,18:46,1084.25,1084.50,1084.25,1084.50,8,0,8.00
10/20/2005,18:47,1084.25,1084.25,1084.25,1084.25,0,1,1.00
10/20/2005,18:48,1084.00,1084.50,1084.00,1084.50,1,2,3.00
10/20/2005,18:49,1084.25,1084.25,1084.25,1084.25,0,1,1.00
10/20/2005,18:50,1084.25,1084.50,1084.25,1084.25,2,20,22.00
10/20/2005,18:51,1084.25,1084.25,1084.25,1084.25,0,3,3.00
10/20/2005,18:52,1084.00,1084.00,1084.00,1084.00,0,59,59.00
10/20/2005,18:54,1083.75,1083.75,1083.75,1083.75,0,1,1.00
10/20/2005,18:55,1084.00,1084.00,1084.00,1084.00,4,0,4.00
10/20/2005,18:56,1084.00,1084.00,1084.00,1084.00,1,0,1.00
10/20/2005,18:57,1084.00,1084.00,1084.00,1084.00,4,0,4.00
10/20/2005,18:58,1084.00,1084.00,1084.00,1084.00,13,0,13.00
10/20/2005,18:59,1084.00,1084.00,1084.00,1084.00,24,0,24.00
10/20/2005,19:00,1084.25,1084.25,1084.25,1084.25,1,0,1.00
10/20/2005,19:01,1084.25,1084.25,1084.00,1084.00,3,25,28.00
10/20/2005,19:04,1084.25,1084.25,1084.25,1084.25,5,0,5.00
10/20/2005,19:05,1084.25,1084.25,1084.25,1084.25,3,0,3.00
10/20/2005,19:07,1084.25,1084.50,1084.25,1084.25,20,58,78.00
10/20/2005,19:10,1084.25,1084.50,1084.25,1084.50,2,9,11.00
10/20/2005,19:11,1084.25,1084.25,1084.25,1084.25,0,13,13.00
10/20/2005,19:12,1084.50,1084.50,1084.50,1084.50,11,0,11.00
10/20/2005,19:14,1084.50,1084.50,1083.75,1084.00,11,103,114.00
10/20/2005,19:16,1084.00,1084.00,1084.00,1084.00,2,0,2.00
10/20/2005,19:18,1084.00,1084.00,1084.00,1084.00,1,0,1.00
10/20/2005,19:19,1084.25,1084.75,1084.25,1084.50,136,10,146.00
10/20/2005,19:20,1084.50,1084.50,1084.50,1084.50,0,14,14.00
10/20/2005,19:22,1084.25,1084.25,1084.25,1084.25,0,50,50.00
10/20/2005,19:24,1084.50,1084.50,1084.50,1084.50,1,0,1.00
10/20/2005,19:25,1084.50,1084.50,1084.50,1084.50,4,0,4.00
10/20/2005,19:27,1084.75,1084.75,1084.25,1084.25,2,31,33.00
10/20/2005,19:29,1084.25,1084.25,1084.25,1084.25,0,1,1.00
10/20/2005,19:30,1084.25,1084.50,1084.25,1084.25,1,3,4.00
10/20/2005,19:31,1084.50,1084.50,1084.50,1084.50,11,0,11.00
10/20/2005,19:32,1084.50,1084.50,1084.50,1084.50,10,0,10.00
10/20/2005,19:33,1084.50,1084.50,1084.50,1084.50,60,0,60.00
10/20/2005,19:34,1084.50,1084.50,1084.50,1084.50,3,0,3.00
10/20/2005,19:35,1084.50,1084.50,1084.50,1084.50,1,0,1.00
10/20/2005,19:37,1084.50,1084.50,1084.25,1084.25,1,63,64.00
10/20/2005,19:38,1084.50,1084.50,1084.50,1084.50,71,0,71.00
10/20/2005,19:39,1084.50,1084.50,1084.50,1084.50,4,0,4.00
10/20/2005,19:40,1084.50,1084.50,1084.50,1084.50,1,0,1.00
10/20/2005,19:43,1084.50,1084.50,1084.50,1084.50,6,0,6.00
10/20/2005,19:44,1084.50,1084.50,1084.50,1084.50,10,0,10.00
10/20/2005,19:46,1084.25,1084.50,1084.25,1084.50,1,5,6.00
10/20/2005,19:47,1084.50,1084.50,1084.50,1084.50,10,0,10.00
10/20/2005,19:48,1084.25,1084.50,1084.25,1084.50,1,2,3.00
10/20/2005,19:49,1084.25,1084.50,1084.25,1084.50,2,5,7.00
10/20/2005,19:50,1084.25,1084.25,1084.25,1084.25,0,51,51.00
10/20/2005,19:52,1084.25,1084.25,1084.25,1084.25,0,1,1.00
10/20/2005,19:53,1084.50,1084.50,1084.50,1084.50,1,0,1.00
10/20/2005,19:55,1084.50,1084.50,1084.50,1084.50,2,0,2.00
10/20/2005,19:56,1084.25,1084.25,1084.25,1084.25,0,5,5.00
10/20/2005,19:59,1084.50,1084.50,1084.50,1084.50,4,0,4.00
10/20/2005,20:00,1084.50,1084.50,1084.50,1084.50,47,0,47.00
10/20/2005,20:01,1084.75,1084.75,1084.50,1084.50,10,25,35.00
10/20/2005,20:03,1084.50,1084.50,1084.50,1084.50,0,2,2.00
10/20/2005,20:05,1084.50,1084.50,1084.50,1084.50,0,15,15.00
10/20/2005,20:06,1084.50,1084.50,1084.50,1084.50,0,19,19.00
10/20/2005,20:08,1084.75,1084.75,1084.75,1084.75,1,0,1.00
10/20/2005,20:09,1084.75,1084.75,1084.75,1084.75,10,0,10.00
10/20/2005,20:11,1084.50,1084.50,1084.50,1084.50,0,2,2.00
10/20/2005,20:12,1084.50,1084.50,1084.50,1084.50,0,1,1.00
10/20/2005,20:14,1084.75,1084.75,1084.75,1084.75,1,0,1.00
10/20/2005,20:16,1084.75,1084.75,1084.75,1084.75,1,0,1.00
10/20/2005,20:21,1084.50,1084.50,1084.50,1084.50,0,1,1.00
10/20/2005,20:22,1084.75,1084.75,1084.75,1084.75,1,0,1.00
10/20/2005,20:23,1084.75,1084.75,1084.75,1084.75,2,0,2.00
10/20/2005,20:24,1084.75,1084.75,1084.75,1084.75,1,0,1.00
10/20/2005,20:26,1084.75,1084.75,1084.75,1084.75,6,0,6.00
10/20/2005,20:28,1084.50,1084.50,1084.50,1084.50,0,3,3.00
10/20/2005,20:29,1084.75,1084.75,1084.75,1084.75,1,0,1.00
10/20/2005,20:30,1084.75,1084.75,1084.75,1084.75,60,0,60.00
10/20/2005,20:31,1084.75,1084.75,1084.75,1084.75,13,0,13.00
10/20/2005,20:32,1085.00,1085.00,1084.75,1084.75,4,37,41.00
10/20/2005,20:33,1084.75,1085.00,1084.75,1085.00,25,20,45.00
10/20/2005,20:35,1085.00,1085.00,1085.00,1085.00,31,0,31.00
10/20/2005,20:36,1085.00,1085.00,1085.00,1085.00,26,0,26.00
10/20/2005,20:37,1085.00,1085.00,1085.00,1085.00,304,0,304.00
10/20/2005,20:40,1085.25,1085.25,1085.00,1085.25,21,10,31.00
10/20/2005,20:41,1085.25,1085.25,1085.25,1085.25,1,0,1.00
10/20/2005,20:42,1085.25,1085.25,1085.25,1085.25,2,0,2.00
10/20/2005,20:43,1085.25,1085.25,1085.25,1085.25,1,0,1.00
10/20/2005,20:44,1085.25,1085.25,1085.00,1085.00,36,2,38.00
10/20/2005,20:45,1085.25,1085.25,1085.25,1085.25,6,0,6.00
10/20/2005,20:46,1085.25,1085.25,1085.25,1085.25,20,0,20.00
10/20/2005,20:47,1085.25,1085.25,1085.25,1085.25,90,0,90.00
10/20/2005,20:48,1085.25,1085.25,1085.00,1085.00,25,114,139.00
10/20/2005,20:49,1085.00,1085.25,1085.00,1085.25,1,1,2.00
10/20/2005,20:50,1085.25,1085.25,1085.25,1085.25,50,0,50.00
10/20/2005,20:51,1085.25,1085.25,1085.25,1085.25,1,0,1.00
10/20/2005,20:53,1085.25,1085.25,1085.25,1085.25,2,0,2.00
10/20/2005,20:54,1085.25,1085.50,1085.25,1085.50,81,0,81.00
10/20/2005,20:55,1085.25,1085.25,1085.25,1085.25,0,54,54.00
10/20/2005,20:56,1085.50,1085.50,1085.50,1085.50,5,0,5.00
10/20/2005,20:57,1085.50,1085.50,1085.50,1085.50,53,0,53.00
10/20/2005,20:58,1085.50,1085.50,1085.50,1085.50,264,0,264.00
10/20/2005,20:59,1085.75,1086.25,1085.75,1086.00,300,2,302.00
10/20/2005,21:00,1086.00,1086.25,1086.00,1086.00,15,2,17.00
10/20/2005,21:01,1086.00,1086.00,1086.00,1086.00,0,114,114.00
10/20/2005,21:02,1086.00,1086.00,1086.00,1086.00,0,38,38.00
10/20/2005,21:03,1086.25,1086.50,1086.25,1086.25,252,6,258.00
10/20/2005,21:04,1086.25,1086.50,1086.25,1086.50,100,1,101.00
10/20/2005,21:05,1086.25,1086.50,1086.25,1086.50,111,1,112.00
10/20/2005,21:06,1086.75,1086.75,1086.50,1086.50,30,1,31.00
10/20/2005,21:07,1086.50,1086.50,1086.50,1086.50,0,50,50.00
10/20/2005,21:08,1086.25,1086.50,1086.25,1086.50,29,6,35.00
10/20/2005,21:09,1086.25,1086.25,1086.25,1086.25,0,38,38.00
10/20/2005,21:10,1086.25,1086.25,1086.25,1086.25,0,3,3.00
10/20/2005,21:11,1086.25,1086.25,1086.00,1086.25,7,3,10.00
10/20/2005,21:12,1086.25,1086.50,1086.25,1086.50,14,0,14.00
10/20/2005,21:13,1086.25,1086.50,1086.25,1086.50,19,36,55.00
10/20/2005,21:15,1086.50,1086.50,1086.50,1086.50,10,0,10.00
10/20/2005,21:16,1086.50,1086.75,1086.50,1086.75,137,2,139.00
10/20/2005,21:17,1086.75,1087.00,1086.50,1087.00,414,1,415.00
10/20/2005,21:18,1087.25,1087.50,1087.00,1087.50,346,39,385.00
10/20/2005,21:19,1087.50,1087.75,1087.50,1087.50,39,5,44.00
10/20/2005,21:20,1087.50,1087.50,1087.25,1087.25,0,57,57.00
10/20/2005,21:21,1087.50,1087.50,1087.25,1087.25,2,11,13.00
10/20/2005,21:22,1087.25,1087.25,1087.25,1087.25,0,33,33.00
10/20/2005,21:23,1087.25,1087.50,1087.25,1087.25,2,5,7.00
10/20/2005,21:24,1087.25,1087.25,1087.25,1087.25,0,1,1.00
10/20/2005,21:25,1087.50,1087.50,1087.25,1087.25,2,11,13.00
10/20/2005,21:26,1087.25,1087.25,1087.25,1087.25,0,14,14.00
10/20/2005,21:27,1087.25,1087.25,1087.00,1087.00,0,2,2.00
10/20/2005,21:28,1087.00,1087.00,1086.75,1086.75,5,51,56.00
10/20/2005,21:29,1087.00,1087.00,1087.00,1087.00,1,0,1.00
10/20/2005,21:30,1086.75,1086.75,1086.75,1086.75,0,33,33.00
10/20/2005,21:31,1086.75,1086.75,1086.75,1086.75,0,2,2.00
10/20/2005,21:32,1086.75,1086.75,1086.75,1086.75,0,1,1.00
10/20/2005,21:33,1086.75,1086.75,1086.75,1086.75,0,5,5.00
10/20/2005,21:34,1086.75,1086.75,1086.75,1086.75,0,2,2.00
10/20/2005,21:35,1087.00,1087.25,1087.00,1087.25,100,0,100.00
10/20/2005,21:36,1087.25,1087.25,1087.25,1087.25,114,0,114.00
10/20/2005,21:38,1087.00,1087.25,1087.00,1087.25,3,6,9.00
10/20/2005,21:39,1087.00,1087.00,1087.00,1087.00,0,1,1.00
10/20/2005,21:40,1087.00,1087.00,1087.00,1087.00,0,1,1.00
10/20/2005,21:42,1087.00,1087.00,1087.00,1087.00,0,1,1.00
10/20/2005,21:44,1087.00,1087.00,1087.00,1087.00,0,5,5.00
10/20/2005,21:45,1087.25,1087.25,1087.25,1087.25,2,0,2.00
10/20/2005,21:46,1087.00,1087.00,1087.00,1087.00,0,20,20.00
10/20/2005,21:47,1086.75,1087.00,1086.75,1087.00,11,1,12.00
10/20/2005,21:48,1087.25,1087.50,1087.25,1087.50,104,0,104.00
10/20/2005,21:49,1087.50,1087.75,1087.50,1087.50,17,38,55.00
10/20/2005,21:50,1087.25,1087.25,1087.25,1087.25,0,9,9.00
10/20/2005,21:51,1087.25,1087.25,1087.00,1087.00,0,7,7.00
10/20/2005,21:52,1087.00,1087.25,1087.00,1087.25,15,1,16.00
10/20/2005,21:53,1087.00,1087.00,1087.00,1087.00,0,1,1.00
10/20/2005,21:54,1087.00,1087.00,1087.00,1087.00,0,7,7.00
10/20/2005,21:58,1087.00,1087.00,1086.75,1086.75,0,21,21.00
10/20/2005,21:59,1087.00,1087.25,1087.00,1087.25,3,0,3.00
10/20/2005,22:00,1087.25,1087.25,1087.00,1087.25,52,1,53.00
10/20/2005,22:01,1087.25,1087.25,1087.25,1087.25,1,0,1.00
10/20/2005,22:02,1087.25,1087.25,1087.25,1087.25,10,0,10.00
10/20/2005,22:03,1087.25,1087.50,1087.25,1087.50,25,0,25.00
10/20/2005,22:04,1087.50,1087.50,1087.50,1087.50,172,0,172.00
10/20/2005,22:05,1087.50,1087.50,1087.50,1087.50,32,0,32.00
10/20/2005,22:06,1087.50,1087.50,1087.25,1087.25,3,2,5.00
10/20/2005,22:08,1087.25,1087.25,1087.25,1087.25,0,3,3.00
10/20/2005,22:10,1087.50,1087.50,1087.50,1087.50,1,0,1.00
10/20/2005,22:11,1087.25,1087.25,1087.25,1087.25,0,5,5.00
10/20/2005,22:12,1087.25,1087.50,1087.25,1087.50,20,12,32.00
10/20/2005,22:14,1087.25,1087.25,1087.25,1087.25,0,1,1.00
10/20/2005,22:15,1087.50,1087.50,1087.50,1087.50,1,0,1.00
10/20/2005,22:16,1087.25,1087.25,1087.25,1087.25,0,4,4.00
10/20/2005,22:17,1087.25,1087.25,1087.25,1087.25,0,4,4.00
10/20/2005,22:19,1087.25,1087.25,1087.25,1087.25,0,1,1.00
10/20/2005,22:20,1087.25,1087.25,1087.25,1087.25,0,27,27.00
10/20/2005,22:21,1087.25,1087.25,1087.25,1087.25,0,7,7.00
10/20/2005,22:22,1087.25,1087.25,1087.25,1087.25,0,8,8.00
10/20/2005,22:23,1087.25,1087.50,1087.25,1087.50,55,1,56.00
10/20/2005,22:24,1087.25,1087.25,1087.25,1087.25,0,2,2.00
10/20/2005,22:25,1087.50,1087.50,1087.50,1087.50,3,0,3.00
10/20/2005,22:26,1087.50,1087.50,1087.50,1087.50,1,0,1.00
10/20/2005,22:28,1087.25,1087.25,1087.25,1087.25,0,1,1.00
10/20/2005,22:29,1087.50,1087.50,1087.50,1087.50,3,0,3.00
10/20/2005,22:31,1087.50,1087.50,1087.50,1087.50,6,0,6.00
10/20/2005,22:32,1087.50,1087.75,1087.50,1087.75,12,0,12.00
10/20/2005,22:33,1087.50,1087.50,1087.25,1087.50,11,21,32.00
10/20/2005,22:34,1087.50,1088.00,1087.50,1087.75,156,2,158.00
10/20/2005,22:35,1087.75,1087.75,1087.50,1087.50,0,43,43.00
10/20/2005,22:36,1087.75,1087.75,1087.75,1087.75,20,0,20.00
10/20/2005,22:37,1087.75,1087.75,1087.75,1087.75,20,0,20.00
10/20/2005,22:38,1087.50,1087.50,1087.50,1087.50,0,5,5.00
10/20/2005,22:39,1087.50,1087.50,1087.50,1087.50,0,25,25.00
10/20/2005,22:40,1087.50,1087.50,1087.50,1087.50,0,107,107.00
10/20/2005,22:42,1087.50,1087.50,1087.50,1087.50,0,3,3.00
10/20/2005,22:44,1087.25,1087.25,1087.00,1087.25,1,70,71.00
10/20/2005,22:45,1087.50,1087.50,1087.50,1087.50,1,0,1.00
10/20/2005,22:46,1087.25,1087.25,1087.25,1087.25,0,50,50.00
10/20/2005,22:47,1087.25,1087.25,1087.25,1087.25,0,37,37.00
10/20/2005,22:48,1087.25,1087.25,1087.25,1087.25,0,17,17.00
10/20/2005,22:49,1087.25,1087.25,1087.25,1087.25,0,2,2.00
10/20/2005,22:50,1087.25,1087.25,1087.25,1087.25,0,9,9.00
10/20/2005,22:51,1087.25,1087.25,1087.25,1087.25,0,3,3.00
10/20/2005,22:52,1087.50,1087.50,1087.50,1087.50,10,0,10.00
10/20/2005,22:56,1087.25,1087.25,1087.25,1087.25,0,10,10.00
10/20/2005,22:58,1087.25,1087.25,1087.25,1087.25,0,2,2.00
10/20/2005,23:05,1087.50,1087.50,1087.50,1087.50,56,0,56.00
10/20/2005,23:06,1087.50,1087.75,1087.50,1087.75,3,0,3.00
10/20/2005,23:08,1087.50,1087.50,1087.50,1087.50,0,2,2.00
10/20/2005,23:10,1087.50,1087.50,1087.50,1087.50,0,1,1.00
10/20/2005,23:11,1087.50,1087.50,1087.25,1087.25,1,61,62.00
10/20/2005,23:14,1087.50,1087.50,1087.50,1087.50,1,0,1.00
10/20/2005,23:15,1087.25,1087.50,1087.25,1087.25,2,13,15.00
10/20/2005,23:16,1087.25,1087.25,1087.25,1087.25,0,14,14.00
10/20/2005,23:17,1087.25,1087.25,1087.25,1087.25,0,2,2.00
10/20/2005,23:18,1087.25,1087.25,1087.25,1087.25,0,10,10.00
10/20/2005,23:19,1087.25,1087.25,1087.25,1087.25,0,12,12.00
10/20/2005,23:22,1087.50,1087.50,1087.50,1087.50,1,0,1.00
10/20/2005,23:24,1087.25,1087.25,1087.25,1087.25,0,1,1.00
10/20/2005,23:27,1087.25,1087.25,1087.25,1087.25,0,2,2.00
10/20/2005,23:28,1087.25,1087.25,1087.25,1087.25,0,1,1.00
10/20/2005,23:30,1087.00,1087.25,1087.00,1087.25,1,32,33.00
10/20/2005,23:32,1087.25,1087.25,1087.25,1087.25,38,0,38.00
10/20/2005,23:33,1087.25,1087.25,1087.00,1087.00,2,1,3.00
10/20/2005,23:35,1087.25,1087.25,1087.25,1087.25,8,0,8.00
10/20/2005,23:36,1087.25,1087.25,1087.25,1087.25,1,0,1.00
10/20/2005,23:37,1087.25,1087.50,1087.25,1087.50,2,0,2.00
10/20/2005,23:41,1087.25,1087.25,1087.25,1087.25,0,1,1.00
10/20/2005,23:47,1087.50,1087.50,1087.50,1087.50,5,0,5.00
10/20/2005,23:49,1087.25,1087.25,1087.25,1087.25,0,1,1.00
10/20/2005,23:50,1087.50,1087.50,1087.50,1087.50,4,0,4.00
10/20/2005,23:52,1087.50,1087.50,1087.50,1087.50,1,0,1.00
10/20/2005,23:55,1087.25,1087.25,1087.25,1087.25,0,1,1.00
10/20/2005,23:56,1087.50,1087.50,1087.50,1087.50,5,0,5.00
10/20/2005,23:58,1087.50,1087.50,1087.50,1087.50,1,0,1.00
10/20/2005,23:59,1087.50,1087.50,1087.50,1087.50,2,0,2.00
10/21/2005,00:00,1087.25,1087.25,1087.25,1087.25,0,2,2.00
10/21/2005,00:04,1087.50,1087.50,1087.50,1087.50,10,0,10.00
10/21/2005,00:05,1087.50,1087.50,1087.25,1087.25,26,5,31.00
10/21/2005,00:06,1087.50,1087.50,1087.50,1087.50,1,0,1.00
10/21/2005,00:07,1087.50,1087.50,1087.50,1087.50,13,0,13.00
10/21/2005,00:08,1087.75,1087.75,1087.75,1087.75,1,0,1.00
10/21/2005,00:10,1087.50,1087.50,1087.50,1087.50,0,5,5.00
10/21/2005,00:11,1087.75,1087.75,1087.75,1087.75,2,0,2.00
10/21/2005,00:12,1087.75,1087.75,1087.75,1087.75,2,0,2.00
10/21/2005,00:13,1087.75,1087.75,1087.75,1087.75,1,0,1.00
10/21/2005,00:14,1087.75,1087.75,1087.75,1087.75,2,0,2.00
10/21/2005,00:15,1087.75,1087.75,1087.75,1087.75,31,0,31.00
10/21/2005,00:16,1087.75,1087.75,1087.75,1087.75,1,0,1.00
10/21/2005,00:17,1087.75,1087.75,1087.75,1087.75,10,0,10.00
10/21/2005,00:18,1087.75,1088.00,1087.75,1088.00,65,0,65.00
10/21/2005,00:19,1087.75,1087.75,1087.50,1087.50,0,7,7.00
10/21/2005,00:21,1087.75,1087.75,1087.75,1087.75,6,0,6.00
10/21/2005,00:22,1087.75,1087.75,1087.75,1087.75,35,0,35.00
10/21/2005,00:23,1088.00,1088.00,1088.00,1088.00,1,0,1.00
10/21/2005,00:24,1087.75,1087.75,1087.75,1087.75,0,6,6.00
10/21/2005,00:25,1088.00,1088.25,1087.75,1088.25,463,4,467.00
10/21/2005,00:26,1088.00,1088.00,1088.00,1088.00,0,16,16.00
10/21/2005,00:27,1088.25,1088.25,1088.25,1088.25,6,0,6.00
10/21/2005,00:28,1088.00,1088.00,1088.00,1088.00,0,3,3.00
10/21/2005,00:29,1088.25,1088.25,1088.00,1088.00,2,2,4.00
10/21/2005,00:31,1088.00,1088.00,1088.00,1088.00,0,2,2.00
10/21/2005,00:32,1088.25,1088.50,1088.25,1088.50,91,0,91.00
10/21/2005,00:33,1088.50,1088.50,1088.25,1088.25,1,9,10.00
10/21/2005,00:34,1088.25,1088.25,1088.25,1088.25,0,2,2.00
10/21/2005,00:36,1088.50,1088.50,1088.50,1088.50,33,0,33.00
10/21/2005,00:37,1088.50,1088.50,1088.50,1088.50,191,0,191.00
10/21/2005,00:39,1088.75,1088.75,1088.50,1088.50,3,17,20.00
10/21/2005,00:40,1088.50,1088.50,1088.50,1088.50,0,1,1.00
10/21/2005,00:41,1088.75,1089.00,1088.75,1088.75,96,25,121.00
10/21/2005,00:42,1088.75,1088.75,1088.75,1088.75,0,17,17.00
10/21/2005,00:43,1088.75,1088.75,1088.50,1088.75,4,54,58.00
10/21/2005,00:45,1088.75,1088.75,1088.75,1088.75,6,0,6.00
10/21/2005,00:47,1089.00,1089.00,1089.00,1089.00,1,0,1.00
10/21/2005,00:50,1088.75,1088.75,1088.75,1088.75,0,7,7.00
10/21/2005,00:51,1088.75,1088.75,1088.75,1088.75,0,3,3.00
10/21/2005,00:53,1088.75,1088.75,1088.75,1088.75,0,1,1.00
10/21/2005,00:55,1088.75,1088.75,1088.50,1088.50,0,170,170.00
10/21/2005,00:56,1088.25,1088.25,1088.25,1088.25,0,22,22.00
10/21/2005,00:57,1088.25,1088.25,1088.25,1088.25,0,94,94.00
10/21/2005,00:58,1088.00,1088.00,1088.00,1088.00,0,5,5.00
10/21/2005,00:59,1088.25,1088.25,1088.25,1088.25,6,0,6.00
10/21/2005,01:01,1088.25,1088.25,1088.25,1088.25,17,0,17.00
10/21/2005,01:03,1088.25,1088.25,1088.25,1088.25,11,0,11.00
10/21/2005,01:04,1088.25,1088.25,1088.25,1088.25,149,0,149.00
10/21/2005,01:05,1088.50,1088.50,1088.50,1088.50,56,0,56.00
10/21/2005,01:06,1088.50,1088.50,1088.50,1088.50,1,0,1.00
10/21/2005,01:09,1088.50,1088.50,1088.50,1088.50,10,0,10.00
10/21/2005,01:10,1088.50,1088.75,1088.25,1088.75,54,14,68.00
10/21/2005,01:11,1088.75,1088.75,1088.50,1088.50,3,5,8.00
10/21/2005,01:12,1088.50,1088.75,1088.50,1088.75,23,3,26.00
10/21/2005,01:13,1088.50,1088.50,1088.50,1088.50,0,2,2.00
10/21/2005,01:17,1088.50,1088.75,1088.50,1088.75,2,20,22.00
10/21/2005,01:21,1088.75,1088.75,1088.75,1088.75,10,0,10.00
10/21/2005,01:23,1088.75,1088.75,1088.75,1088.75,15,0,15.00
10/21/2005,01:25,1088.75,1088.75,1088.75,1088.75,11,0,11.00
10/21/2005,01:26,1088.75,1089.00,1088.75,1089.00,68,0,68.00
10/21/2005,01:27,1088.75,1088.75,1088.75,1088.75,0,71,71.00
10/21/2005,01:28,1088.75,1089.00,1088.75,1089.00,1,3,4.00
10/21/2005,01:30,1088.75,1088.75,1088.75,1088.75,0,12,12.00
10/21/2005,01:31,1088.75,1088.75,1088.75,1088.75,0,7,7.00
10/21/2005,01:32,1088.75,1088.75,1088.50,1088.50,0,9,9.00
10/21/2005,01:33,1088.75,1088.75,1088.50,1088.50,2,2,4.00
10/21/2005,01:35,1088.75,1088.75,1088.75,1088.75,39,0,39.00
10/21/2005,01:37,1088.75,1089.00,1088.75,1089.00,11,0,11.00
10/21/2005,01:38,1088.75,1089.00,1088.75,1089.00,200,15,215.00
10/21/2005,01:39,1089.00,1089.50,1089.00,1089.25,395,39,434.00
10/21/2005,01:40,1089.50,1089.50,1089.50,1089.50,6,0,6.00
10/21/2005,01:41,1089.50,1089.75,1089.50,1089.50,233,7,240.00
10/21/2005,01:42,1089.50,1089.50,1089.50,1089.50,0,21,21.00
10/21/2005,01:43,1089.50,1089.50,1089.25,1089.25,0,28,28.00
10/21/2005,01:44,1089.50,1089.50,1089.25,1089.25,35,24,59.00
10/21/2005,01:45,1089.50,1089.50,1089.25,1089.25,5,19,24.00
10/21/2005,01:46,1089.25,1089.50,1089.25,1089.25,16,46,62.00
10/21/2005,01:47,1089.25,1089.25,1089.25,1089.25,0,10,10.00
10/21/2005,01:48,1089.25,1089.25,1089.25,1089.25,0,18,18.00
10/21/2005,01:50,1089.25,1089.25,1089.25,1089.25,0,70,70.00
10/21/2005,01:51,1089.25,1089.25,1089.25,1089.25,0,22,22.00
10/21/2005,01:52,1089.25,1089.50,1089.25,1089.50,152,10,162.00
10/21/2005,01:53,1089.50,1089.50,1089.50,1089.50,61,0,61.00
10/21/2005,01:54,1089.50,1089.50,1089.50,1089.50,17,0,17.00
10/21/2005,01:55,1089.50,1090.00,1089.50,1089.75,101,5,106.00
10/21/2005,01:56,1089.75,1089.75,1089.50,1089.75,45,44,89.00
10/21/2005,01:58,1089.75,1089.75,1089.25,1089.25,36,120,156.00
10/21/2005,01:59,1089.50,1089.75,1089.50,1089.50,35,11,46.00
10/21/2005,02:00,1089.75,1089.75,1089.50,1089.75,169,1,170.00
10/21/2005,02:01,1089.75,1089.75,1089.50,1089.75,333,3,336.00
10/21/2005,02:02,1089.75,1090.50,1089.75,1090.25,682,44,726.00
10/21/2005,02:03,1090.50,1091.00,1090.50,1091.00,453,145,598.00
10/21/2005,02:04,1091.00,1091.25,1090.75,1091.25,650,18,668.00
10/21/2005,02:05,1091.00,1091.25,1090.75,1091.00,148,163,311.00
10/21/2005,02:06,1091.25,1091.50,1091.25,1091.25,308,71,379.00
10/21/2005,02:07,1091.00,1091.50,1091.00,1091.25,333,112,445.00
10/21/2005,02:08,1091.25,1091.50,1091.00,1091.00,231,429,660.00
10/21/2005,02:09,1091.00,1091.00,1090.75,1091.00,131,329,460.00
10/21/2005,02:10,1091.00,1091.50,1091.00,1091.25,272,8,280.00
10/21/2005,02:11,1091.50,1091.75,1091.25,1091.75,173,57,230.00
10/21/2005,02:12,1091.75,1092.00,1091.50,1091.50,207,279,486.00
10/21/2005,02:13,1091.75,1092.00,1091.50,1091.50,114,167,281.00
10/21/2005,02:14,1091.50,1092.00,1091.50,1091.75,141,317,458.00
10/21/2005,02:15,1091.75,1091.75,1091.75,1091.75,0,85,85.00
10/21/2005,02:16,1091.50,1091.50,1091.50,1091.50,0,98,98.00
10/21/2005,02:17,1091.50,1091.75,1091.25,1091.25,92,66,158.00
10/21/2005,02:18,1091.25,1091.25,1091.00,1091.00,0,71,71.00
10/21/2005,02:19,1091.00,1091.50,1091.00,1091.50,120,178,298.00
10/21/2005,02:20,1091.50,1091.75,1091.00,1091.50,133,11,144.00
10/21/2005,02:21,1091.75,1092.25,1091.75,1092.25,639,20,659.00
10/21/2005,02:22,1092.25,1093.00,1092.00,1093.00,585,25,610.00
10/21/2005,02:23,1093.00,1093.75,1092.75,1093.25,610,186,796.00
10/21/2005,02:24,1093.50,1093.50,1093.00,1093.00,41,74,115.00
10/21/2005,02:25,1093.00,1093.25,1093.00,1093.00,50,157,207.00
10/21/2005,02:26,1093.00,1093.00,1092.75,1092.75,28,100,128.00
10/21/2005,02:27,1092.75,1093.00,1092.75,1093.00,64,79,143.00
10/21/2005,02:28,1093.00,1093.50,1093.00,1093.00,116,58,174.00
10/21/2005,02:29,1093.00,1093.00,1092.75,1092.75,0,149,149.00
10/21/2005,02:30,1092.75,1092.75,1092.75,1092.75,0,31,31.00
10/21/2005,02:31,1092.75,1092.75,1092.50,1092.50,0,73,73.00
10/21/2005,02:32,1092.50,1092.50,1092.25,1092.25,100,74,174.00
10/21/2005,02:33,1092.25,1092.25,1092.25,1092.25,0,92,92.00
10/21/2005,02:34,1092.00,1092.25,1091.75,1091.75,1,163,164.00
10/21/2005,02:35,1091.75,1092.25,1091.75,1091.75,174,272,446.00
10/21/2005,02:36,1091.75,1092.00,1091.75,1091.75,1,81,82.00
10/21/2005,02:37,1091.75,1092.00,1091.75,1091.75,1,56,57.00
10/21/2005,02:38,1091.75,1091.75,1091.50,1091.50,10,77,87.00
10/21/2005,02:39,1091.50,1091.75,1091.50,1091.50,2,134,136.00
10/21/2005,02:40,1091.25,1091.50,1091.00,1091.25,74,203,277.00
10/21/2005,02:41,1091.25,1091.25,1091.25,1091.25,0,58,58.00
10/21/2005,02:42,1091.00,1091.00,1090.75,1091.00,93,114,207.00
10/21/2005,02:43,1091.25,1091.25,1091.00,1091.25,3,55,58.00
10/21/2005,02:44,1091.00,1091.25,1090.75,1090.75,22,27,49.00
10/21/2005,02:45,1091.00,1091.50,1091.00,1091.25,106,28,134.00
10/21/2005,02:46,1091.50,1091.75,1091.50,1091.75,75,9,84.00
10/21/2005,02:47,1091.75,1091.75,1091.50,1091.50,2,15,17.00
10/21/2005,02:48,1091.50,1091.75,1091.50,1091.75,26,59,85.00
10/21/2005,02:49,1091.75,1092.00,1091.75,1092.00,54,6,60.00
10/21/2005,02:50,1092.00,1092.00,1091.75,1092.00,2,69,71.00
10/21/2005,02:51,1092.00,1092.00,1092.00,1092.00,1,0,1.00
10/21/2005,02:52,1091.75,1091.75,1091.75,1091.75,0,85,85.00
10/21/2005,02:54,1091.75,1091.75,1091.25,1091.25,0,160,160.00
10/21/2005,02:55,1091.50,1091.75,1091.50,1091.75,91,0,91.00
10/21/2005,02:56,1091.75,1092.25,1091.75,1092.25,143,10,153.00
10/21/2005,02:57,1092.25,1092.25,1092.00,1092.00,4,65,69.00
10/21/2005,02:58,1092.00,1092.25,1091.75,1091.75,52,63,115.00
10/21/2005,03:00,1092.00,1092.75,1092.00,1092.50,231,90,321.00
10/21/2005,03:01,1092.50,1092.75,1092.25,1092.50,54,113,167.00
10/21/2005,03:02,1092.25,1092.25,1092.00,1092.00,0,48,48.00
10/21/2005,03:03,1092.25,1092.25,1092.00,1092.00,77,65,142.00
10/21/2005,03:04,1091.75,1092.00,1091.75,1091.75,82,50,132.00
10/21/2005,03:05,1091.75,1091.75,1091.50,1091.50,0,54,54.00
10/21/2005,03:06,1091.50,1091.50,1091.50,1091.50,0,81,81.00
10/21/2005,03:07,1091.50,1091.50,1091.25,1091.25,0,121,121.00
10/21/2005,03:08,1091.25,1091.25,1091.00,1091.25,1,162,163.00
10/21/2005,03:09,1091.00,1091.00,1090.75,1090.75,0,137,137.00
10/21/2005,03:10,1090.75,1090.75,1090.75,1090.75,0,234,234.00
10/21/2005,03:11,1090.75,1090.75,1090.50,1090.50,2,219,221.00
10/21/2005,03:12,1090.50,1090.50,1090.25,1090.50,2,91,93.00
10/21/2005,03:13,1090.50,1090.50,1090.25,1090.50,48,3,51.00
10/21/2005,03:14,1090.50,1090.50,1090.25,1090.25,15,5,20.00
10/21/2005,03:15,1090.25,1090.25,1090.25,1090.25,0,13,13.00
10/21/2005,03:16,1090.50,1090.75,1090.50,1090.50,226,1,227.00
10/21/2005,03:17,1090.75,1091.25,1090.75,1091.25,158,39,197.00
10/21/2005,03:18,1091.00,1091.50,1091.00,1091.25,23,41,64.00
10/21/2005,03:19,1091.25,1091.25,1091.25,1091.25,0,40,40.00
10/21/2005,03:20,1091.25,1091.50,1091.25,1091.25,1,97,98.00
10/21/2005,03:21,1091.00,1091.00,1091.00,1091.00,0,38,38.00
10/21/2005,03:22,1091.00,1091.00,1091.00,1091.00,0,11,11.00
10/21/2005,03:23,1091.00,1091.00,1091.00,1091.00,0,55,55.00
10/21/2005,03:24,1091.00,1091.00,1090.75,1090.75,32,62,94.00
10/21/2005,03:25,1091.00,1091.00,1090.75,1090.75,42,15,57.00
10/21/2005,03:26,1091.00,1091.25,1091.00,1091.25,62,0,62.00
10/21/2005,03:27,1091.25,1091.50,1091.25,1091.50,35,35,70.00
10/21/2005,03:28,1091.50,1091.75,1091.25,1091.50,56,6,62.00
10/21/2005,03:29,1091.50,1092.00,1091.50,1091.75,101,115,216.00
10/21/2005,03:30,1092.00,1092.00,1092.00,1092.00,2,0,2.00
10/21/2005,03:31,1092.00,1092.00,1091.50,1091.50,146,16,162.00
10/21/2005,03:32,1091.75,1091.75,1091.75,1091.75,61,0,61.00
10/21/2005,03:33,1091.75,1092.25,1091.75,1092.00,155,151,306.00
10/21/2005,03:34,1092.25,1092.50,1092.25,1092.50,180,0,180.00
10/21/2005,03:35,1092.50,1092.50,1092.25,1092.50,106,1,107.00
10/21/2005,03:36,1092.50,1092.75,1092.25,1092.25,11,22,33.00
10/21/2005,03:37,1092.50,1092.50,1092.25,1092.25,68,4,72.00
10/21/2005,03:38,1092.50,1092.75,1092.25,1092.75,17,3,20.00
10/21/2005,03:39,1092.50,1092.50,1092.25,1092.50,22,49,71.00
10/21/2005,03:40,1092.50,1092.50,1092.25,1092.50,57,6,63.00
10/21/2005,03:41,1092.50,1092.50,1092.50,1092.50,2,0,2.00
10/21/2005,03:42,1092.50,1092.75,1092.50,1092.50,7,3,10.00
10/21/2005,03:43,1092.50,1092.75,1092.50,1092.75,73,122,195.00
10/21/2005,03:44,1092.75,1092.75,1092.75,1092.75,11,0,11.00
10/21/2005,03:45,1092.75,1093.00,1092.75,1093.00,30,0,30.00
10/21/2005,03:46,1093.00,1093.00,1093.00,1093.00,128,0,128.00
10/21/2005,03:47,1093.00,1093.25,1093.00,1093.25,120,0,120.00
10/21/2005,03:48,1093.25,1093.50,1093.25,1093.25,14,78,92.00
10/21/2005,03:49,1093.25,1093.25,1093.25,1093.25,0,40,40.00
10/21/2005,03:50,1093.25,1093.25,1093.25,1093.25,0,114,114.00
10/21/2005,03:51,1093.25,1093.25,1093.00,1093.00,0,34,34.00
10/21/2005,03:52,1093.00,1093.25,1093.00,1093.25,2,26,28.00
10/21/2005,03:53,1093.00,1093.25,1093.00,1093.25,68,4,72.00
10/21/2005,03:54,1093.25,1093.25,1093.25,1093.25,40,0,40.00
10/21/2005,03:55,1093.25,1093.25,1093.00,1093.00,3,91,94.00
10/21/2005,03:56,1093.00,1093.00,1093.00,1093.00,0,3,3.00
10/21/2005,03:58,1093.00,1093.00,1093.00,1093.00,0,103,103.00
10/21/2005,03:59,1093.25,1093.25,1093.00,1093.00,2,42,44.00
10/21/2005,04:00,1093.00,1093.00,1093.00,1093.00,0,56,56.00
10/21/2005,04:01,1093.00,1093.25,1093.00,1093.25,4,6,10.00
10/21/2005,04:02,1093.00,1093.00,1092.75,1092.75,0,190,190.00
10/21/2005,04:03,1092.75,1093.00,1092.75,1092.75,1,18,19.00
10/21/2005,04:04,1092.75,1092.75,1092.50,1092.50,0,111,111.00
10/21/2005,04:05,1092.75,1092.75,1092.25,1092.50,54,128,182.00
10/21/2005,04:06,1092.50,1092.50,1092.50,1092.50,14,0,14.00
10/21/2005,04:07,1092.50,1092.75,1092.50,1092.50,101,1,102.00
10/21/2005,04:08,1092.50,1093.00,1092.50,1092.75,20,170,190.00
10/21/2005,04:09,1092.75,1093.00,1092.75,1092.75,3,23,26.00
10/21/2005,04:10,1092.75,1093.00,1092.50,1093.00,5,18,23.00
10/21/2005,04:11,1092.50,1092.75,1092.50,1092.75,33,112,145.00
10/21/2005,04:12,1092.75,1092.75,1092.50,1092.50,25,11,36.00
10/21/2005,04:13,1092.50,1092.75,1092.50,1092.50,46,94,140.00
10/21/2005,04:14,1092.50,1092.50,1092.25,1092.25,117,251,368.00
10/21/2005,04:15,1092.25,1092.25,1092.00,1092.00,0,491,491.00
10/21/2005,04:16,1092.25,1092.25,1091.75,1092.00,134,37,171.00
10/21/2005,04:17,1091.75,1092.00,1091.75,1092.00,65,93,158.00
10/21/2005,04:18,1092.00,1092.00,1092.00,1092.00,62,0,62.00
10/21/2005,04:19,1092.00,1092.25,1092.00,1092.25,223,0,223.00
10/21/2005,04:20,1092.00,1092.25,1092.00,1092.00,20,24,44.00
10/21/2005,04:21,1092.00,1092.00,1092.00,1092.00,0,92,92.00
10/21/2005,04:22,1092.00,1092.00,1092.00,1092.00,0,107,107.00
10/21/2005,04:23,1091.75,1092.00,1091.75,1092.00,112,12,124.00
10/21/2005,04:24,1092.00,1092.00,1091.50,1091.50,2,198,200.00
10/21/2005,04:25,1091.50,1091.50,1091.25,1091.50,11,91,102.00
10/21/2005,04:26,1091.75,1091.75,1091.75,1091.75,17,0,17.00
10/21/2005,04:27,1091.75,1091.75,1091.50,1091.50,74,10,84.00
10/21/2005,04:28,1091.75,1092.50,1091.75,1092.50,235,0,235.00
10/21/2005,04:29,1092.25,1092.25,1092.25,1092.25,0,76,76.00
10/21/2005,04:30,1092.00,1092.00,1091.75,1091.75,1,19,20.00
10/21/2005,04:31,1091.75,1092.00,1091.75,1092.00,19,57,76.00
10/21/2005,04:32,1091.75,1092.00,1091.75,1091.75,1,47,48.00
10/21/2005,04:33,1091.75,1092.25,1091.75,1092.00,202,212,414.00
10/21/2005,04:34,1092.00,1092.00,1091.75,1091.75,6,30,36.00
10/21/2005,04:35,1091.75,1092.00,1091.75,1092.00,1,10,11.00
10/21/2005,04:36,1092.00,1092.25,1092.00,1092.00,30,38,68.00
10/21/2005,04:37,1092.00,1092.00,1092.00,1092.00,0,11,11.00
10/21/2005,04:38,1092.00,1092.00,1092.00,1092.00,0,2,2.00
10/21/2005,04:39,1092.00,1092.25,1092.00,1092.25,61,39,100.00
10/21/2005,04:40,1092.00,1092.25,1092.00,1092.25,5,28,33.00
10/21/2005,04:41,1092.25,1092.50,1092.25,1092.50,74,0,74.00
10/21/2005,04:42,1092.50,1092.50,1092.50,1092.50,3,0,3.00
10/21/2005,04:43,1092.50,1092.50,1092.50,1092.50,26,0,26.00
10/21/2005,04:44,1092.50,1092.75,1092.50,1092.75,20,65,85.00
10/21/2005,04:45,1092.75,1092.75,1092.50,1092.75,14,7,21.00
10/21/2005,04:46,1092.50,1092.50,1092.50,1092.50,0,49,49.00
10/21/2005,04:47,1092.25,1092.25,1092.25,1092.25,0,61,61.00
10/21/2005,04:48,1092.25,1092.25,1092.25,1092.25,0,52,52.00
10/21/2005,04:49,1092.25,1092.25,1092.25,1092.25,0,10,10.00
10/21/2005,04:50,1092.25,1092.50,1092.25,1092.25,50,78,128.00
10/21/2005,04:51,1092.25,1092.50,1092.25,1092.50,65,12,77.00
10/21/2005,04:52,1092.50,1092.50,1092.25,1092.50,14,1,15.00
10/21/2005,04:53,1092.50,1092.75,1092.50,1092.50,25,30,55.00
10/21/2005,04:54,1092.50,1092.50,1092.50,1092.50,0,29,29.00
10/21/2005,04:55,1092.50,1092.50,1092.50,1092.50,0,12,12.00
10/21/2005,04:56,1092.50,1092.50,1092.25,1092.50,2,100,102.00
10/21/2005,04:57,1092.50,1092.50,1092.50,1092.50,12,0,12.00
10/21/2005,04:58,1092.25,1092.25,1092.00,1092.00,0,82,82.00
10/21/2005,04:59,1092.00,1092.00,1092.00,1092.00,0,2,2.00
10/21/2005,05:00,1092.00,1092.00,1092.00,1092.00,0,2,2.00
10/21/2005,05:01,1092.00,1092.00,1092.00,1092.00,0,2,2.00
10/21/2005,05:02,1092.00,1092.00,1092.00,1092.00,0,261,261.00
10/21/2005,05:03,1092.00,1092.00,1091.75,1092.00,100,182,282.00
10/21/2005,05:04,1092.00,1092.00,1092.00,1092.00,101,0,101.00
10/21/2005,05:05,1092.00,1092.00,1092.00,1092.00,1,0,1.00
10/21/2005,05:07,1091.75,1091.75,1091.50,1091.75,1,75,76.00
10/21/2005,05:08,1091.75,1092.00,1091.50,1091.50,2,161,163.00
10/21/2005,05:09,1091.50,1091.50,1091.25,1091.25,1,131,132.00
10/21/2005,05:10,1091.00,1091.00,1090.75,1091.00,16,104,120.00
10/21/2005,05:11,1091.00,1091.25,1091.00,1091.25,31,28,59.00
10/21/2005,05:12,1091.00,1091.00,1090.75,1090.75,0,50,50.00
10/21/2005,05:13,1091.00,1091.00,1091.00,1091.00,25,0,25.00
10/21/2005,05:14,1091.00,1091.00,1091.00,1091.00,13,0,13.00
10/21/2005,05:15,1091.00,1091.00,1090.50,1090.50,20,25,45.00
10/21/2005,05:16,1090.50,1090.50,1090.50,1090.50,0,2,2.00
10/21/2005,05:17,1090.75,1090.75,1090.50,1090.50,1,7,8.00
10/21/2005,05:18,1090.50,1090.75,1090.50,1090.75,1,14,15.00
10/21/2005,05:19,1090.75,1090.75,1090.50,1090.50,2,3,5.00
10/21/2005,05:20,1090.75,1090.75,1090.75,1090.75,128,0,128.00
10/21/2005,05:21,1090.75,1091.00,1090.75,1091.00,14,0,14.00
10/21/2005,05:22,1090.75,1090.75,1090.75,1090.75,0,27,27.00
10/21/2005,05:23,1090.75,1090.75,1090.50,1090.75,2,23,25.00
10/21/2005,05:24,1090.75,1090.75,1090.50,1090.50,5,101,106.00
10/21/2005,05:25,1090.50,1090.50,1090.25,1090.50,151,74,225.00
10/21/2005,05:26,1090.50,1090.50,1090.00,1090.25,28,254,282.00
10/21/2005,05:27,1090.00,1090.00,1089.50,1089.75,85,314,399.00
10/21/2005,05:28,1090.00,1090.00,1089.75,1090.00,33,11,44.00
10/21/2005,05:29,1090.25,1090.25,1089.75,1090.25,278,97,375.00
10/21/2005,05:30,1090.25,1090.25,1090.25,1090.25,21,0,21.00
10/21/2005,05:31,1090.25,1091.00,1090.25,1091.00,240,21,261.00
10/21/2005,05:32,1090.75,1090.75,1090.25,1090.25,1,100,101.00
10/21/2005,05:33,1090.50,1090.50,1090.25,1090.25,8,93,101.00
10/21/2005,05:34,1090.50,1090.50,1090.50,1090.50,20,0,20.00
10/21/2005,05:35,1090.50,1090.50,1090.25,1090.25,72,56,128.00
10/21/2005,05:36,1090.25,1090.25,1090.00,1090.25,7,51,58.00
10/21/2005,05:37,1090.25,1090.25,1089.75,1089.75,3,43,46.00
10/21/2005,05:38,1090.00,1090.00,1089.75,1089.75,14,4,18.00
10/21/2005,05:39,1089.75,1090.00,1089.75,1090.00,10,3,13.00
10/21/2005,05:40,1089.75,1090.00,1089.50,1089.75,120,70,190.00
10/21/2005,05:41,1090.00,1090.00,1089.75,1089.75,99,32,131.00
10/21/2005,05:42,1089.75,1090.00,1089.75,1090.00,30,5,35.00
10/21/2005,05:43,1090.00,1090.00,1090.00,1090.00,33,0,33.00
10/21/2005,05:44,1090.25,1090.25,1090.25,1090.25,39,0,39.00
10/21/2005,05:45,1090.00,1090.25,1090.00,1090.25,1,3,4.00
10/21/2005,05:46,1090.25,1090.25,1090.25,1090.25,27,0,27.00
10/21/2005,05:47,1090.50,1090.50,1090.50,1090.50,72,0,72.00
10/21/2005,05:48,1090.50,1090.75,1090.50,1090.75,86,0,86.00
10/21/2005,05:49,1090.75,1091.25,1090.75,1091.25,266,0,266.00
10/21/2005,05:50,1091.25,1091.25,1091.00,1091.25,11,11,22.00
10/21/2005,05:51,1091.00,1091.00,1090.75,1091.00,30,64,94.00
10/21/2005,05:52,1091.00,1091.00,1090.75,1090.75,10,2,12.00
10/21/2005,05:53,1090.75,1090.75,1090.75,1090.75,0,12,12.00
10/21/2005,05:54,1090.75,1090.75,1090.50,1090.50,0,111,111.00
10/21/2005,05:55,1090.50,1090.75,1090.50,1090.75,30,62,92.00
10/21/2005,05:56,1090.75,1090.75,1090.75,1090.75,28,0,28.00
10/21/2005,05:58,1091.00,1091.00,1091.00,1091.00,68,0,68.00
10/21/2005,05:59,1091.00,1091.00,1090.75,1091.00,8,1,9.00
10/21/2005,06:00,1090.75,1090.75,1090.75,1090.75,0,54,54.00
10/21/2005,06:01,1090.75,1090.75,1090.50,1090.50,100,62,162.00
10/21/2005,06:02,1090.50,1090.75,1090.50,1090.75,179,27,206.00
10/21/2005,06:03,1090.75,1090.75,1090.50,1090.75,80,45,125.00
10/21/2005,06:04,1090.75,1090.75,1090.50,1090.50,68,14,82.00
10/21/2005,06:05,1090.75,1091.00,1090.75,1090.75,118,30,148.00
10/21/2005,06:06,1090.75,1090.75,1090.75,1090.75,0,11,11.00
10/21/2005,06:07,1090.75,1090.75,1090.50,1090.50,0,107,107.00
10/21/2005,06:08,1090.50,1090.50,1090.50,1090.50,0,1,1.00
10/21/2005,06:09,1090.50,1090.50,1090.50,1090.50,0,257,257.00
10/21/2005,06:10,1090.50,1090.50,1090.25,1090.50,10,108,118.00
10/21/2005,06:11,1090.25,1090.50,1090.25,1090.50,5,2,7.00
10/21/2005,06:12,1090.25,1090.25,1090.25,1090.25,0,1,1.00
10/21/2005,06:13,1090.25,1090.25,1090.25,1090.25,0,54,54.00
10/21/2005,06:14,1090.25,1090.25,1090.00,1090.00,2,137,139.00
10/21/2005,06:15,1090.00,1090.25,1090.00,1090.25,1,2,3.00
10/21/2005,06:16,1090.00,1090.00,1090.00,1090.00,0,2,2.00
10/21/2005,06:17,1090.00,1090.00,1090.00,1090.00,0,9,9.00
10/21/2005,06:18,1090.25,1090.25,1090.25,1090.25,263,0,263.00
10/21/2005,06:19,1090.25,1090.25,1090.25,1090.25,15,0,15.00
10/21/2005,06:20,1090.25,1090.25,1090.25,1090.25,3,0,3.00
10/21/2005,06:21,1090.25,1090.50,1090.25,1090.25,15,30,45.00
10/21/2005,06:22,1090.25,1090.25,1090.25,1090.25,0,29,29.00
10/21/2005,06:23,1090.00,1090.25,1090.00,1090.25,50,106,156.00
10/21/2005,06:24,1090.00,1090.00,1090.00,1090.00,0,106,106.00
10/21/2005,06:25,1090.25,1090.25,1090.25,1090.25,69,0,69.00
10/21/2005,06:26,1090.25,1090.50,1090.25,1090.50,6,0,6.00
10/21/2005,06:27,1090.50,1090.50,1090.50,1090.50,10,0,10.00
10/21/2005,06:28,1090.50,1090.50,1090.25,1090.25,186,40,226.00
10/21/2005,06:29,1090.50,1091.00,1090.50,1090.50,145,64,209.00
10/21/2005,06:30,1090.75,1090.75,1090.50,1090.50,3,51,54.00
10/21/2005,06:31,1090.50,1090.75,1090.50,1090.50,1,45,46.00
10/21/2005,06:32,1090.25,1090.25,1090.00,1090.00,0,386,386.00
10/21/2005,06:33,1090.00,1090.25,1089.75,1090.00,99,151,250.00
10/21/2005,06:34,1090.00,1090.25,1089.75,1090.25,181,2,183.00
10/21/2005,06:35,1090.25,1091.00,1090.25,1090.75,416,38,454.00
10/21/2005,06:36,1090.75,1090.75,1090.50,1090.50,20,179,199.00
10/21/2005,06:37,1090.75,1090.75,1090.50,1090.75,288,88,376.00
10/21/2005,06:38,1090.75,1091.00,1090.75,1090.75,368,120,488.00
10/21/2005,06:39,1090.75,1090.75,1090.50,1090.50,31,143,174.00
10/21/2005,06:40,1090.50,1090.75,1090.50,1090.50,48,248,296.00
10/21/2005,06:41,1090.50,1090.75,1090.25,1090.25,3,41,44.00
10/21/2005,06:42,1090.25,1090.50,1090.25,1090.50,31,12,43.00
10/21/2005,06:43,1090.50,1091.00,1090.50,1090.75,95,31,126.00
10/21/2005,06:44,1090.50,1090.75,1090.50,1090.50,20,3,23.00
10/21/2005,06:45,1090.50,1090.50,1090.50,1090.50,0,49,49.00
10/21/2005,06:46,1090.75,1090.75,1090.50,1090.50,186,2,188.00
10/21/2005,06:47,1090.75,1090.75,1090.50,1090.75,65,11,76.00
10/21/2005,06:48,1090.75,1091.00,1090.75,1090.75,127,5,132.00
10/21/2005,06:49,1090.75,1090.75,1090.50,1090.75,153,139,292.00
10/21/2005,06:50,1090.75,1090.75,1090.75,1090.75,32,0,32.00
10/21/2005,06:51,1090.75,1091.00,1090.75,1090.75,19,12,31.00
10/21/2005,06:52,1090.75,1090.75,1090.75,1090.75,0,51,51.00
10/21/2005,06:53,1090.75,1091.00,1090.75,1091.00,2,2,4.00
10/21/2005,06:54,1090.75,1090.75,1090.50,1090.75,76,62,138.00
10/21/2005,06:55,1090.75,1090.75,1090.50,1090.50,110,1,111.00
10/21/2005,06:56,1090.50,1090.50,1090.50,1090.50,0,123,123.00
10/21/2005,06:57,1090.50,1090.50,1090.50,1090.50,0,70,70.00
10/21/2005,06:58,1090.25,1090.50,1090.25,1090.25,2,24,26.00
10/21/2005,06:59,1090.50,1090.75,1090.50,1090.50,127,3,130.00
10/21/2005,07:00,1090.75,1090.75,1090.50,1090.50,1,22,23.00
10/21/2005,07:01,1090.50,1091.00,1090.50,1090.75,151,151,302.00
10/21/2005,07:02,1090.75,1090.75,1090.75,1090.75,0,33,33.00
10/21/2005,07:03,1090.75,1090.75,1090.50,1090.75,16,85,101.00
10/21/2005,07:04,1090.50,1090.75,1090.50,1090.75,201,22,223.00
10/21/2005,07:05,1090.50,1090.75,1090.50,1090.75,111,10,121.00
10/21/2005,07:06,1090.75,1091.00,1090.75,1090.75,115,6,121.00
10/21/2005,07:07,1090.75,1091.00,1090.50,1090.75,22,153,175.00
10/21/2005,07:08,1091.00,1091.50,1091.00,1091.25,1175,265,1440.00
10/21/2005,07:09,1091.00,1091.50,1091.00,1091.25,184,34,218.00
10/21/2005,07:10,1091.25,1091.75,1091.25,1091.75,200,10,210.00
10/21/2005,07:11,1091.50,1091.75,1091.50,1091.75,137,121,258.00
10/21/2005,07:12,1091.50,1091.75,1091.50,1091.50,1,169,170.00
10/21/2005,07:13,1091.50,1091.75,1091.50,1091.50,11,26,37.00
10/21/2005,07:14,1091.75,1092.00,1091.50,1091.75,257,150,407.00
10/21/2005,07:15,1091.75,1092.00,1091.75,1091.75,261,124,385.00
10/21/2005,07:16,1091.75,1092.25,1091.75,1092.00,344,387,731.00
10/21/2005,07:17,1092.00,1093.00,1092.00,1092.50,1312,421,1733.00
10/21/2005,07:18,1092.50,1093.00,1092.50,1092.75,899,303,1202.00
10/21/2005,07:19,1092.75,1092.75,1092.50,1092.50,28,127,155.00
10/21/2005,07:20,1092.50,1092.50,1092.25,1092.50,265,222,487.00
10/21/2005,07:21,1092.50,1092.75,1092.25,1092.50,103,151,254.00
10/21/2005,07:22,1092.25,1092.50,1092.25,1092.25,103,108,211.00
10/21/2005,07:23,1092.25,1092.50,1092.25,1092.25,5,17,22.00
10/21/2005,07:24,1092.50,1092.50,1092.25,1092.25,21,493,514.00
10/21/2005,07:25,1092.00,1092.25,1091.75,1092.00,31,276,307.00
10/21/2005,07:26,1092.00,1092.25,1091.75,1091.75,27,142,169.00
10/21/2005,07:27,1091.75,1092.00,1091.75,1092.00,239,65,304.00
10/21/2005,07:28,1091.75,1092.00,1091.75,1092.00,2,218,220.00
10/21/2005,07:29,1091.75,1091.75,1091.50,1091.75,45,87,132.00
10/21/2005,07:30,1091.75,1091.75,1091.50,1091.50,13,13,26.00
10/21/2005,07:31,1091.75,1091.75,1091.50,1091.75,2,9,11.00
10/21/2005,07:32,1091.75,1091.75,1091.25,1091.25,1,207,208.00
10/21/2005,07:33,1091.25,1091.50,1091.25,1091.50,16,20,36.00
10/21/2005,07:34,1091.50,1091.50,1091.25,1091.25,2,598,600.00
10/21/2005,07:35,1091.25,1091.50,1091.25,1091.25,1,74,75.00
10/21/2005,07:36,1091.25,1091.25,1091.25,1091.25,0,2,2.00
10/21/2005,07:37,1091.25,1091.25,1091.25,1091.25,0,19,19.00
10/21/2005,07:38,1091.50,1091.50,1091.25,1091.50,268,11,279.00
10/21/2005,07:39,1091.50,1091.50,1091.25,1091.25,57,340,397.00
10/21/2005,07:40,1091.25,1091.50,1091.00,1091.25,10,70,80.00
10/21/2005,07:41,1091.50,1091.50,1091.25,1091.25,65,5,70.00
10/21/2005,07:42,1091.50,1092.00,1091.50,1092.00,351,20,371.00
10/21/2005,07:43,1091.75,1092.00,1091.75,1092.00,206,9,215.00
10/21/2005,07:44,1092.00,1092.00,1091.75,1091.75,250,212,462.00
10/21/2005,07:45,1091.75,1091.75,1091.50,1091.50,0,412,412.00
10/21/2005,07:46,1091.50,1091.75,1091.25,1091.25,1,465,466.00
10/21/2005,07:47,1091.50,1091.50,1091.00,1091.50,141,296,437.00
10/21/2005,07:48,1091.50,1091.75,1091.25,1091.75,132,25,157.00
10/21/2005,07:49,1091.75,1092.00,1091.75,1091.75,152,4,156.00
10/21/2005,07:50,1091.75,1092.00,1091.50,1092.00,491,188,679.00
10/21/2005,07:51,1092.00,1092.50,1092.00,1092.50,390,5,395.00
10/21/2005,07:52,1092.25,1092.50,1092.25,1092.25,212,149,361.00
10/21/2005,07:53,1092.25,1092.25,1092.00,1092.00,5,254,259.00
10/21/2005,07:54,1092.00,1092.00,1092.00,1092.00,0,578,578.00
10/21/2005,07:55,1092.00,1092.00,1092.00,1092.00,0,179,179.00
10/21/2005,07:56,1092.00,1092.25,1092.00,1092.25,10,66,76.00
10/21/2005,07:57,1092.00,1092.25,1092.00,1092.00,101,15,116.00
10/21/2005,07:58,1092.00,1092.00,1092.00,1092.00,0,219,219.00
10/21/2005,07:59,1092.00,1092.00,1091.50,1091.50,1,474,475.00
10/21/2005,08:00,1091.75,1091.75,1090.50,1090.75,252,1820,2072.00
10/21/2005,08:01,1090.75,1090.75,1089.50,1090.00,435,1273,1708.00
10/21/2005,08:02,1090.00,1090.25,1090.00,1090.00,525,446,971.00
10/21/2005,08:03,1090.25,1090.50,1090.00,1090.25,535,216,751.00
10/21/2005,08:04,1090.00,1090.25,1089.50,1089.50,33,736,769.00
10/21/2005,08:05,1089.50,1090.25,1089.50,1090.25,760,263,1023.00
10/21/2005,08:06,1090.00,1090.25,1089.75,1090.00,53,190,243.00
10/21/2005,08:07,1089.75,1090.00,1089.75,1090.00,184,195,379.00
10/21/2005,08:08,1090.00,1090.00,1089.75,1089.75,175,204,379.00
10/21/2005,08:09,1089.75,1090.00,1089.75,1089.75,35,94,129.00
10/21/2005,08:10,1089.75,1090.00,1089.50,1089.50,60,120,180.00
10/21/2005,08:11,1089.75,1090.00,1089.50,1090.00,279,5,284.00
10/21/2005,08:12,1090.00,1090.25,1089.75,1090.00,364,122,486.00
10/21/2005,08:13,1090.00,1090.75,1090.00,1090.75,472,134,606.00
10/21/2005,08:14,1090.50,1090.75,1090.50,1090.50,36,159,195.00
10/21/2005,08:15,1090.75,1090.75,1090.50,1090.75,323,93,416.00
10/21/2005,08:16,1090.75,1090.75,1090.00,1090.00,221,366,587.00
10/21/2005,08:17,1090.00,1090.00,1087.50,1088.75,2052,4678,6730.00
10/21/2005,08:18,1088.75,1089.50,1088.75,1089.25,1096,1395,2491.00
10/21/2005,08:19,1089.00,1089.25,1088.50,1088.75,348,513,861.00
10/21/2005,08:20,1088.75,1089.25,1088.75,1089.00,263,479,742.00
10/21/2005,08:21,1089.25,1089.50,1089.00,1089.00,283,766,1049.00
10/21/2005,08:22,1089.25,1089.25,1089.00,1089.25,584,392,976.00
10/21/2005,08:23,1089.25,1089.75,1089.00,1089.75,731,645,1376.00
10/21/2005,08:24,1089.50,1091.00,1089.50,1090.75,2062,219,2281.00
10/21/2005,08:25,1090.75,1091.50,1090.50,1091.25,1271,386,1657.00
10/21/2005,08:26,1091.25,1092.50,1091.00,1092.25,2949,1752,4701.00
10/21/2005,08:27,1092.25,1092.75,1091.50,1092.50,3856,1618,5474.00
10/21/2005,08:28,1092.50,1093.50,1092.25,1093.00,3970,1240,5210.00
10/21/2005,08:29,1093.00,1093.25,1092.75,1093.25,1777,1275,3052.00
10/21/2005,08:30,1093.00,1093.00,1092.00,1092.25,2077,3275,5352.00
10/21/2005,08:31,1092.25,1093.00,1092.00,1093.00,6218,3517,9735.00
10/21/2005,08:32,1093.00,1094.00,1092.50,1093.25,7357,3924,11281.00
10/21/2005,08:33,1093.25,1093.25,1092.50,1092.75,3575,3931,7506.00
10/21/2005,08:34,1092.75,1093.25,1092.50,1093.00,2620,2495,5115.00
10/21/2005,08:35,1092.75,1094.50,1092.75,1094.25,7522,1654,9176.00
10/21/2005,08:36,1094.00,1096.00,1094.00,1095.00,10799,6645,17444.00
10/21/2005,08:37,1095.00,1095.25,1094.75,1094.75,1929,3833,5762.00
10/21/2005,08:38,1095.00,1095.00,1094.25,1094.25,2102,2603,4705.00
10/21/2005,08:39,1094.50,1094.50,1093.00,1093.00,3149,5833,8982.00
10/21/2005,08:40,1093.00,1093.50,1092.75,1093.00,2406,4303,6709.00
10/21/2005,08:41,1092.75,1093.50,1092.75,1093.25,1862,1217,3079.00
10/21/2005,08:42,1093.25,1093.50,1092.50,1092.75,817,2280,3097.00
10/21/2005,08:43,1092.75,1093.25,1092.75,1093.00,2518,1023,3541.00
10/21/2005,08:44,1093.00,1093.75,1092.50,1093.75,1814,1656,3470.00
10/21/2005,08:45,1093.75,1093.75,1092.00,1092.25,2688,4196,6884.00
10/21/2005,08:46,1092.25,1092.75,1091.75,1091.75,3670,4550,8220.00
10/21/2005,08:47,1091.75,1092.00,1091.00,1091.25,1830,4890,6720.00
10/21/2005,08:48,1091.25,1091.75,1090.75,1090.75,3252,3240,6492.00
10/21/2005,08:49,1091.00,1091.75,1090.50,1091.75,3588,3015,6603.00
10/21/2005,08:50,1091.75,1093.00,1091.50,1093.00,4946,1888,6834.00
10/21/2005,08:51,1093.00,1093.00,1092.00,1092.25,920,2203,3123.00
10/21/2005,08:52,1092.25,1092.50,1091.50,1092.50,2299,1823,4122.00
10/21/2005,08:53,1092.50,1093.25,1092.00,1093.25,3162,1495,4657.00
10/21/2005,08:54,1093.25,1093.50,1092.25,1092.25,1415,2207,3622.00
10/21/2005,08:55,1092.25,1093.00,1092.00,1092.75,1718,1092,2810.00
10/21/2005,08:56,1092.75,1093.25,1092.50,1092.50,1749,915,2664.00
10/21/2005,08:57,1092.75,1092.75,1091.75,1092.25,1777,2108,3885.00
10/21/2005,08:58,1092.25,1092.75,1091.75,1092.25,1456,1791,3247.00
10/21/2005,08:59,1092.25,1092.75,1090.75,1090.75,1732,4827,6559.00
10/21/2005,09:00,1090.75,1092.50,1090.50,1092.25,3578,1946,5524.00
10/21/2005,09:01,1092.25,1093.25,1091.75,1092.00,3101,2103,5204.00
10/21/2005,09:02,1092.25,1092.50,1091.25,1092.25,3738,2747,6485.00
10/21/2005,09:03,1092.25,1092.50,1090.75,1091.25,1426,4043,5469.00
10/21/2005,09:04,1091.25,1091.50,1090.75,1091.00,1230,1688,2918.00
10/21/2005,09:05,1091.25,1091.50,1090.50,1091.50,1336,1217,2553.00
10/21/2005,09:06,1091.50,1092.50,1091.00,1092.00,2245,1115,3360.00
10/21/2005,09:07,1092.00,1092.50,1091.25,1092.50,1393,1972,3365.00
10/21/2005,09:08,1092.50,1092.75,1092.00,1092.25,945,1335,2280.00
10/21/2005,09:09,1092.25,1092.50,1090.75,1091.25,886,1349,2235.00
10/21/2005,09:10,1091.25,1092.00,1090.75,1091.25,1766,1501,3267.00
10/21/2005,09:11,1091.50,1092.50,1091.25,1092.25,2612,961,3573.00
10/21/2005,09:12,1092.25,1092.50,1091.75,1092.50,1493,1119,2612.00
10/21/2005,09:13,1092.50,1092.75,1091.50,1092.50,4092,2702,6794.00
10/21/2005,09:14,1092.50,1093.75,1092.50,1092.75,4115,2103,6218.00
10/21/2005,09:15,1092.75,1094.50,1092.75,1094.00,6623,3621,10244.00
10/21/2005,09:16,1093.75,1094.25,1092.50,1092.75,2093,3810,5903.00
10/21/2005,09:17,1092.75,1093.25,1092.50,1092.75,888,1204,2092.00
10/21/2005,09:18,1092.75,1093.00,1092.00,1092.50,1632,1704,3336.00
10/21/2005,09:19,1092.50,1092.75,1092.25,1092.75,606,242,848.00
10/21/2005,09:20,1092.50,1093.50,1092.50,1093.50,1880,675,2555.00
10/21/2005,09:21,1093.25,1093.75,1092.75,1093.00,1706,2162,3868.00
10/21/2005,09:22,1093.00,1093.50,1092.50,1092.75,580,953,1533.00
10/21/2005,09:23,1092.75,1093.00,1092.25,1092.50,1085,1548,2633.00
10/21/2005,09:24,1092.25,1092.75,1092.00,1092.25,1029,3195,4224.00
10/21/2005,09:25,1092.00,1092.75,1091.50,1092.00,1231,3060,4291.00
10/21/2005,09:26,1091.75,1092.25,1091.50,1092.25,1697,1373,3070.00
10/21/2005,09:27,1092.25,1092.50,1092.00,1092.50,810,368,1178.00
10/21/2005,09:28,1092.25,1093.00,1092.25,1092.75,749,866,1615.00
10/21/2005,09:29,1092.75,1093.75,1092.50,1093.50,1748,1516,3264.00
10/21/2005,09:30,1093.50,1094.25,1093.25,1093.75,2964,1651,4615.00
10/21/2005,09:31,1093.75,1094.25,1093.00,1093.25,1010,2018,3028.00
10/21/2005,09:32,1093.25,1093.50,1092.50,1092.50,1034,2439,3473.00
10/21/2005,09:33,1092.75,1092.75,1092.25,1092.75,1173,907,2080.00
10/21/2005,09:34,1092.50,1093.00,1092.50,1092.75,1022,845,1867.00
10/21/2005,09:35,1092.75,1093.00,1092.25,1092.25,518,1327,1845.00
10/21/2005,09:36,1092.25,1092.50,1091.50,1091.75,1066,2494,3560.00
10/21/2005,09:37,1091.75,1092.00,1091.50,1091.75,356,751,1107.00
10/21/2005,09:38,1091.50,1092.25,1091.50,1092.25,1117,512,1629.00
10/21/2005,09:39,1092.00,1092.50,1092.00,1092.00,551,237,788.00
10/21/2005,09:40,1092.25,1092.25,1091.75,1092.00,532,565,1097.00
10/21/2005,09:41,1092.00,1092.25,1091.75,1092.00,263,591,854.00
10/21/2005,09:42,1092.00,1092.00,1091.50,1091.50,402,913,1315.00
10/21/2005,09:43,1091.75,1091.75,1091.25,1091.50,863,1203,2066.00
10/21/2005,09:44,1091.75,1091.75,1091.00,1091.00,685,1477,2162.00
10/21/2005,09:45,1091.00,1091.25,1090.00,1090.25,1073,4405,5478.00
10/21/2005,09:46,1090.00,1090.50,1089.50,1090.25,2625,3006,5631.00
10/21/2005,09:47,1090.25,1090.75,1090.00,1090.50,772,879,1651.00
10/21/2005,09:48,1090.50,1090.50,1089.75,1089.75,1300,1415,2715.00
10/21/2005,09:49,1089.75,1090.25,1088.75,1089.00,2203,4967,7170.00
10/21/2005,09:50,1089.00,1089.50,1089.00,1089.25,1018,1162,2180.00
10/21/2005,09:51,1089.00,1089.50,1088.75,1089.25,279,1554,1833.00
10/21/2005,09:52,1089.25,1090.25,1089.25,1089.75,3526,1973,5499.00
10/21/2005,09:53,1089.75,1090.00,1089.50,1089.75,45,593,638.00
10/21/2005,09:54,1089.50,1090.00,1089.00,1089.00,1034,2290,3324.00
10/21/2005,09:55,1089.25,1089.25,1088.25,1089.25,2106,2591,4697.00
10/21/2005,09:56,1089.00,1089.00,1087.75,1088.25,2338,3624,5962.00
10/21/2005,09:57,1088.25,1089.00,1088.00,1088.50,1312,1391,2703.00
10/21/2005,09:58,1088.25,1089.00,1088.25,1089.00,851,1089,1940.00
10/21/2005,09:59,1088.75,1089.00,1088.25,1088.25,233,1377,1610.00
10/21/2005,10:00,1088.25,1089.25,1088.25,1089.00,1569,868,2437.00
10/21/2005,10:01,1089.25,1089.75,1089.00,1089.50,1452,707,2159.00
10/21/2005,10:02,1089.50,1090.25,1089.50,1090.00,1043,316,1359.00
10/21/2005,10:03,1090.00,1090.25,1089.75,1089.75,876,962,1838.00
10/21/2005,10:04,1089.75,1090.00,1089.50,1090.00,383,643,1026.00
10/21/2005,10:05,1089.75,1090.00,1089.00,1089.25,557,1261,1818.00
10/21/2005,10:06,1089.50,1089.50,1089.00,1089.25,196,349,545.00
10/21/2005,10:07,1089.00,1089.25,1088.75,1089.00,663,838,1501.00
10/21/2005,10:08,1089.25,1089.75,1089.25,1089.50,1006,568,1574.00
10/21/2005,10:09,1089.50,1090.75,1089.25,1090.25,1930,1375,3305.00
10/21/2005,10:10,1090.25,1091.50,1090.00,1091.00,2723,1115,3838.00
10/21/2005,10:11,1091.00,1091.75,1090.75,1091.50,3326,1178,4504.00
10/21/2005,10:12,1091.25,1091.50,1090.75,1090.75,514,1008,1522.00
10/21/2005,10:13,1090.50,1091.25,1090.50,1090.75,624,890,1514.00
10/21/2005,10:14,1090.50,1091.00,1090.00,1090.25,646,1680,2326.00
10/21/2005,10:15,1090.25,1090.75,1090.25,1090.50,1404,1093,2497.00
10/21/2005,10:16,1090.50,1090.75,1090.25,1090.25,864,176,1040.00
10/21/2005,10:17,1090.25,1090.25,1089.50,1089.75,479,1951,2430.00
10/21/2005,10:18,1089.75,1090.50,1089.50,1090.25,1275,42,1317.00
10/21/2005,10:19,1090.25,1090.75,1090.25,1090.50,352,888,1240.00
10/21/2005,10:20,1090.50,1090.75,1090.25,1090.25,477,750,1227.00
10/21/2005,10:21,1090.25,1090.25,1090.00,1090.00,51,582,633.00
10/21/2005,10:22,1090.00,1090.50,1090.00,1090.25,373,521,894.00
10/21/2005,10:23,1090.25,1090.75,1090.00,1090.75,842,519,1361.00
10/21/2005,10:24,1090.75,1091.25,1090.75,1091.00,2931,833,3764.00
10/21/2005,10:25,1091.00,1091.50,1091.00,1091.25,567,417,984.00
10/21/2005,10:26,1091.25,1091.50,1090.75,1090.75,717,1287,2004.00
10/21/2005,10:27,1090.75,1091.25,1090.50,1090.75,1564,1237,2801.00
10/21/2005,10:28,1090.75,1091.25,1090.75,1090.75,330,397,727.00
10/21/2005,10:29,1090.75,1091.00,1090.50,1091.00,174,1195,1369.00
10/21/2005,10:30,1090.75,1091.00,1090.50,1091.00,30,763,793.00
10/21/2005,10:31,1091.00,1091.00,1089.75,1090.25,2621,3175,5796.00
10/21/2005,10:32,1090.50,1090.50,1089.75,1090.25,1040,926,1966.00
10/21/2005,10:33,1090.25,1090.50,1090.00,1090.25,864,378,1242.00
10/21/2005,10:34,1090.50,1090.50,1089.75,1089.75,513,971,1484.00
10/21/2005,10:35,1090.00,1090.25,1089.50,1089.75,900,700,1600.00
10/21/2005,10:36,1089.75,1089.75,1089.25,1089.25,132,1950,2082.00
10/21/2005,10:37,1089.25,1090.00,1089.25,1089.75,769,675,1444.00
10/21/2005,10:38,1089.75,1090.25,1089.50,1089.75,1270,885,2155.00
10/21/2005,10:39,1089.75,1090.25,1089.75,1090.00,939,569,1508.00
10/21/2005,10:40,1090.00,1090.00,1088.75,1089.00,1133,3366,4499.00
10/21/2005,10:41,1089.25,1089.25,1087.50,1088.25,2335,6603,8938.00
10/21/2005,10:42,1088.25,1088.25,1087.25,1088.00,2769,2164,4933.00
10/21/2005,10:43,1088.00,1088.50,1087.50,1088.25,1585,1650,3235.00
10/21/2005,10:44,1088.25,1088.50,1087.50,1088.25,1683,2197,3880.00
10/21/2005,10:45,1088.25,1088.75,1088.00,1088.25,1422,1864,3286.00
10/21/2005,10:46,1088.25,1088.50,1088.00,1088.25,623,699,1322.00
10/21/2005,10:47,1088.25,1088.50,1087.75,1088.25,1105,1091,2196.00
10/21/2005,10:48,1088.25,1088.50,1088.00,1088.00,180,815,995.00
10/21/2005,10:49,1088.25,1088.50,1087.75,1088.25,1656,1992,3648.00
10/21/2005,10:50,1088.25,1088.75,1088.00,1088.50,686,849,1535.00
10/21/2005,10:51,1088.75,1088.75,1088.25,1088.50,346,481,827.00
10/21/2005,10:52,1088.25,1088.50,1088.25,1088.50,1247,56,1303.00
10/21/2005,10:53,1088.25,1088.25,1087.75,1088.00,916,1101,2017.00
10/21/2005,10:54,1088.00,1088.50,1087.75,1088.25,1311,994,2305.00
10/21/2005,10:55,1088.25,1088.25,1087.50,1087.75,1182,1780,2962.00
10/21/2005,10:56,1087.75,1088.00,1087.25,1087.25,536,2181,2717.00
10/21/2005,10:57,1087.25,1087.50,1086.25,1087.00,3259,8408,11667.00
10/21/2005,10:58,1087.00,1087.25,1086.00,1086.50,1509,4027,5536.00
10/21/2005,10:59,1086.50,1086.75,1086.00,1086.25,1473,1854,3327.00
10/21/2005,11:00,1086.25,1087.25,1086.00,1087.00,3901,2476,6377.00
10/21/2005,11:01,1087.00,1087.75,1086.50,1087.50,2130,1738,3868.00
10/21/2005,11:02,1087.75,1087.75,1087.25,1087.50,1248,1268,2516.00
10/21/2005,11:03,1087.50,1087.50,1085.75,1086.25,814,4839,5653.00
10/21/2005,11:04,1086.25,1086.50,1085.75,1086.00,1716,1689,3405.00
10/21/2005,11:05,1086.00,1086.25,1084.50,1085.00,2318,8026,10344.00
10/21/2005,11:06,1085.00,1085.75,1084.50,1085.50,3548,3059,6607.00
10/21/2005,11:07,1085.25,1086.25,1085.25,1086.00,2163,833,2996.00
10/21/2005,11:08,1086.00,1086.50,1085.75,1086.25,1179,686,1865.00
10/21/2005,11:09,1086.50,1086.50,1086.00,1086.25,847,980,1827.00
10/21/2005,11:10,1086.25,1086.75,1086.00,1086.50,978,399,1377.00
10/21/2005,11:11,1086.25,1087.00,1086.25,1086.50,1639,920,2559.00
10/21/2005,11:12,1086.75,1088.25,1086.50,1088.00,3819,2232,6051.00
10/21/2005,11:13,1088.00,1088.75,1087.75,1088.50,3693,1348,5041.00
10/21/2005,11:14,1088.50,1089.00,1088.50,1088.75,2219,883,3102.00
10/21/2005,11:15,1089.00,1089.00,1088.25,1088.25,89,2060,2149.00
10/21/2005,11:16,1088.25,1088.25,1087.50,1087.75,2111,5234,7345.00
10/21/2005,11:17,1087.75,1087.75,1087.00,1087.25,907,1743,2650.00
10/21/2005,11:18,1087.25,1087.50,1087.00,1087.25,420,810,1230.00
10/21/2005,11:19,1087.25,1087.50,1087.00,1087.25,77,301,378.00
10/21/2005,11:20,1087.25,1087.25,1086.50,1086.75,382,1748,2130.00
10/21/2005,11:21,1086.75,1087.25,1086.25,1087.25,1772,670,2442.00
10/21/2005,11:22,1087.25,1087.75,1087.00,1087.50,698,1038,1736.00
10/21/2005,11:23,1087.25,1088.00,1087.25,1088.00,998,828,1826.00
10/21/2005,11:24,1088.00,1088.50,1087.75,1088.25,1872,775,2647.00
10/21/2005,11:25,1088.00,1088.75,1088.00,1088.75,1373,741,2114.00
10/21/2005,11:26,1088.75,1088.75,1087.50,1088.00,321,1565,1886.00
10/21/2005,11:27,1088.00,1088.50,1087.75,1088.00,482,337,819.00
10/21/2005,11:28,1088.00,1089.00,1088.00,1089.00,1491,95,1586.00
10/21/2005,11:29,1089.25,1090.25,1089.00,1089.50,3831,1892,5723.00
10/21/2005,11:30,1089.50,1089.75,1089.00,1089.50,719,1113,1832.00
10/21/2005,11:31,1089.50,1090.25,1089.25,1090.00,1823,628,2451.00
10/21/2005,11:32,1090.00,1090.25,1089.50,1089.50,373,578,951.00
10/21/2005,11:33,1089.75,1089.75,1089.00,1089.50,430,1144,1574.00
10/21/2005,11:34,1089.50,1089.75,1089.25,1089.50,435,248,683.00
10/21/2005,11:35,1089.50,1089.75,1089.00,1089.50,573,553,1126.00
10/21/2005,11:36,1089.50,1089.75,1089.25,1089.50,337,56,393.00
10/21/2005,11:37,1089.50,1090.00,1089.50,1089.50,479,450,929.00
10/21/2005,11:38,1089.75,1089.75,1089.25,1089.50,684,397,1081.00
10/21/2005,11:39,1089.75,1089.75,1089.25,1089.50,28,205,233.00
10/21/2005,11:40,1089.25,1090.00,1088.25,1089.75,1746,2520,4266.00
10/21/2005,11:41,1089.50,1089.75,1088.75,1089.00,286,1007,1293.00
10/21/2005,11:42,1089.00,1089.00,1088.25,1088.50,74,901,975.00
10/21/2005,11:43,1088.25,1088.50,1088.00,1088.50,198,209,407.00
10/21/2005,11:44,1088.50,1089.00,1088.25,1089.00,1237,476,1713.00
10/21/2005,11:45,1089.25,1090.00,1089.00,1089.50,1633,510,2143.00
10/21/2005,11:46,1089.50,1089.75,1089.50,1089.75,309,61,370.00
10/21/2005,11:47,1089.50,1089.75,1089.00,1089.00,39,1091,1130.00
10/21/2005,11:48,1089.00,1089.25,1088.75,1088.75,57,560,617.00
10/21/2005,11:49,1088.75,1089.75,1088.50,1089.50,1260,175,1435.00
10/21/2005,11:50,1089.75,1089.75,1089.25,1089.50,150,226,376.00
10/21/2005,11:51,1089.75,1091.25,1089.50,1091.00,5123,216,5339.00
10/21/2005,11:52,1091.25,1092.25,1090.75,1092.25,4153,1249,5402.00
10/21/2005,11:53,1092.25,1093.25,1091.50,1093.00,4789,2305,7094.00
10/21/2005,11:54,1093.00,1093.50,1092.25,1092.75,2717,2278,4995.00
10/21/2005,11:55,1092.75,1094.00,1092.75,1094.00,2433,1658,4091.00
10/21/2005,11:56,1093.75,1094.25,1093.50,1093.50,2323,1155,3478.00
10/21/2005,11:57,1093.50,1094.00,1093.00,1093.50,1323,1524,2847.00
10/21/2005,11:58,1093.25,1093.75,1093.00,1093.50,675,885,1560.00
10/21/2005,11:59,1093.50,1093.75,1093.25,1093.50,263,489,752.00
10/21/2005,12:00,1093.50,1094.75,1093.50,1094.75,2628,1607,4235.00
10/21/2005,12:01,1094.50,1095.00,1094.25,1095.00,2260,2445,4705.00
10/21/2005,12:02,1095.00,1095.25,1094.25,1094.50,1227,1537,2764.00
10/21/2005,12:03,1094.25,1094.50,1093.00,1093.00,603,2752,3355.00
10/21/2005,12:04,1093.00,1093.75,1092.75,1093.75,1007,1349,2356.00
10/21/2005,12:05,1093.50,1094.00,1093.25,1093.50,957,773,1730.00
10/21/2005,12:06,1093.50,1093.75,1093.00,1093.50,629,750,1379.00
10/21/2005,12:07,1093.25,1093.50,1093.00,1093.25,510,424,934.00
10/21/2005,12:08,1093.50,1093.50,1093.00,1093.00,56,401,457.00
10/21/2005,12:09,1093.00,1093.25,1092.50,1092.75,478,2064,2542.00
10/21/2005,12:10,1092.75,1092.75,1092.25,1092.50,258,835,1093.00
10/21/2005,12:11,1092.50,1093.00,1092.25,1092.50,342,594,936.00
10/21/2005,12:12,1092.75,1092.75,1092.00,1092.25,85,726,811.00
10/21/2005,12:13,1092.25,1092.50,1092.25,1092.50,21,150,171.00
10/21/2005,12:14,1092.25,1092.75,1092.00,1092.25,265,512,777.00
10/21/2005,12:15,1092.00,1092.25,1091.75,1092.25,801,1129,1930.00
10/21/2005,12:16,1092.00,1092.50,1092.00,1092.00,487,372,859.00
10/21/2005,12:17,1092.25,1092.75,1092.25,1092.75,729,437,1166.00
10/21/2005,12:18,1092.50,1092.75,1092.50,1092.50,70,293,363.00
10/21/2005,12:19,1092.50,1092.50,1092.00,1092.25,205,582,787.00
10/21/2005,12:20,1092.25,1092.25,1091.75,1092.25,344,417,761.00
10/21/2005,12:21,1092.00,1092.50,1092.00,1092.25,227,416,643.00
10/21/2005,12:22,1092.25,1092.75,1092.25,1092.75,767,122,889.00
10/21/2005,12:23,1092.50,1092.75,1092.25,1092.50,335,289,624.00
10/21/2005,12:24,1092.50,1093.25,1092.50,1092.75,663,740,1403.00
10/21/2005,12:25,1092.75,1093.00,1092.50,1093.00,175,106,281.00
10/21/2005,12:26,1093.00,1093.25,1092.75,1093.00,433,92,525.00
10/21/2005,12:27,1093.00,1093.50,1092.75,1093.50,1087,666,1753.00
10/21/2005,12:28,1093.50,1093.50,1093.25,1093.25,725,93,818.00
10/21/2005,12:29,1093.25,1093.75,1093.25,1093.50,338,442,780.00
10/21/2005,12:30,1093.75,1094.25,1093.00,1094.25,1115,538,1653.00
10/21/2005,12:31,1094.00,1095.00,1094.00,1095.00,3225,486,3711.00
10/21/2005,12:32,1094.75,1096.50,1094.50,1096.25,6118,2501,8619.00
10/21/2005,12:33,1096.25,1097.00,1095.75,1096.75,4915,3719,8634.00
10/21/2005,12:34,1096.75,1097.00,1096.00,1096.25,1679,1701,3380.00
10/21/2005,12:35,1096.25,1096.50,1095.25,1095.50,1746,3146,4892.00
10/21/2005,12:36,1095.25,1095.50,1095.00,1095.00,645,1030,1675.00
10/21/2005,12:37,1095.00,1095.25,1095.00,1095.25,313,100,413.00
10/21/2005,12:38,1095.00,1095.50,1094.75,1095.50,945,1186,2131.00
10/21/2005,12:39,1095.25,1095.50,1095.00,1095.25,124,321,445.00
10/21/2005,12:40,1095.25,1095.50,1095.00,1095.25,406,111,517.00
10/21/2005,12:41,1095.25,1095.75,1095.25,1095.25,401,314,715.00
10/21/2005,12:42,1095.50,1095.50,1095.00,1095.25,513,584,1097.00
10/21/2005,12:43,1095.00,1095.25,1094.25,1094.25,22,2351,2373.00
10/21/2005,12:44,1094.25,1094.75,1094.00,1094.25,1544,845,2389.00
10/21/2005,12:45,1094.50,1094.50,1094.25,1094.25,241,489,730.00
10/21/2005,12:46,1094.50,1094.75,1094.25,1094.50,629,224,853.00
10/21/2005,12:47,1094.75,1094.75,1094.25,1094.50,172,128,300.00
10/21/2005,12:48,1094.50,1094.75,1094.25,1094.75,427,53,480.00
10/21/2005,12:49,1094.75,1095.50,1094.75,1094.75,1222,697,1919.00
10/21/2005,12:50,1095.00,1095.25,1094.75,1095.00,599,356,955.00
10/21/2005,12:51,1095.00,1095.00,1093.50,1093.75,834,2339,3173.00
10/21/2005,12:52,1093.75,1093.75,1093.25,1093.25,270,551,821.00
10/21/2005,12:53,1093.50,1094.00,1093.50,1093.75,530,195,725.00
10/21/2005,12:54,1093.75,1094.00,1093.50,1094.00,378,128,506.00
10/21/2005,12:55,1094.00,1094.25,1094.00,1094.00,243,75,318.00
10/21/2005,12:56,1094.00,1094.25,1094.00,1094.00,35,231,266.00
10/21/2005,12:57,1094.00,1094.50,1094.00,1094.25,433,163,596.00
10/21/2005,12:58,1094.25,1094.75,1094.00,1094.00,467,326,793.00
10/21/2005,12:59,1094.00,1095.50,1094.00,1095.00,1192,197,1389.00
10/21/2005,13:00,1095.25,1095.25,1094.75,1095.00,199,366,565.00
10/21/2005,13:01,1095.00,1095.25,1094.75,1095.00,417,260,677.00
10/21/2005,13:02,1095.00,1095.25,1094.75,1095.00,67,222,289.00
10/21/2005,13:03,1094.75,1095.50,1094.75,1095.00,565,688,1253.00
10/21/2005,13:04,1095.00,1096.00,1095.00,1096.00,1386,268,1654.00
10/21/2005,13:05,1096.00,1096.25,1095.75,1096.00,647,607,1254.00
10/21/2005,13:06,1096.00,1096.50,1095.50,1096.00,1275,1004,2279.00
10/21/2005,13:07,1096.25,1096.50,1095.75,1095.75,275,688,963.00
10/21/2005,13:08,1095.75,1095.75,1094.25,1094.25,578,2852,3430.00
10/21/2005,13:09,1094.25,1094.75,1094.00,1094.50,389,505,894.00
10/21/2005,13:10,1094.50,1094.50,1093.75,1094.00,395,1223,1618.00
10/21/2005,13:11,1094.00,1094.25,1093.75,1094.00,99,278,377.00
10/21/2005,13:12,1094.25,1095.00,1094.00,1095.00,1079,228,1307.00
10/21/2005,13:13,1095.00,1095.00,1094.50,1094.75,518,196,714.00
10/21/2005,13:14,1094.75,1095.25,1094.75,1095.25,143,67,210.00
10/21/2005,13:15,1095.25,1096.00,1094.50,1094.75,1445,1531,2976.00
10/21/2005,13:16,1094.75,1094.75,1093.50,1094.00,786,1551,2337.00
10/21/2005,13:17,1094.25,1094.25,1093.50,1093.75,248,1089,1337.00
10/21/2005,13:18,1093.75,1094.00,1093.50,1093.75,224,545,769.00
10/21/2005,13:19,1093.75,1094.25,1093.50,1093.75,734,846,1580.00
10/21/2005,13:20,1093.75,1094.25,1093.75,1094.00,479,164,643.00
10/21/2005,13:21,1094.25,1094.50,1094.00,1094.25,322,303,625.00
10/21/2005,13:22,1094.00,1094.00,1093.50,1093.75,366,1139,1505.00
10/21/2005,13:23,1094.00,1094.25,1093.75,1094.25,159,130,289.00
10/21/2005,13:24,1094.00,1094.50,1094.00,1094.00,297,404,701.00
10/21/2005,13:25,1094.00,1094.25,1093.50,1093.75,124,507,631.00
10/21/2005,13:26,1093.75,1093.75,1092.75,1092.75,1723,2993,4716.00
10/21/2005,13:27,1092.75,1093.00,1092.50,1092.75,482,2491,2973.00
10/21/2005,13:28,1092.50,1092.75,1092.25,1092.50,641,695,1336.00
10/21/2005,13:29,1092.50,1093.00,1092.25,1093.00,613,638,1251.00
10/21/2005,13:30,1093.00,1093.25,1092.75,1093.00,939,163,1102.00
10/21/2005,13:31,1093.00,1094.25,1092.75,1094.25,2574,466,3040.00
10/21/2005,13:32,1094.00,1094.50,1093.75,1094.00,883,1174,2057.00
10/21/2005,13:33,1093.75,1094.00,1093.75,1093.75,379,78,457.00
10/21/2005,13:34,1093.75,1094.25,1093.25,1093.75,618,1542,2160.00
10/21/2005,13:35,1093.75,1094.00,1093.25,1093.50,361,300,661.00
10/21/2005,13:36,1093.50,1094.00,1093.50,1093.75,380,126,506.00
10/21/2005,13:37,1093.75,1094.00,1093.50,1093.50,438,152,590.00
10/21/2005,13:38,1093.50,1093.75,1092.75,1093.25,179,1507,1686.00
10/21/2005,13:39,1093.25,1093.75,1092.75,1092.75,954,1128,2082.00
10/21/2005,13:40,1093.00,1093.00,1091.75,1092.25,1408,3710,5118.00
10/21/2005,13:41,1092.00,1092.50,1092.00,1092.25,319,796,1115.00
10/21/2005,13:42,1092.25,1092.75,1092.00,1092.75,303,476,779.00
10/21/2005,13:43,1092.75,1092.75,1091.25,1091.75,639,2606,3245.00
10/21/2005,13:44,1091.50,1091.75,1090.75,1091.00,990,3080,4070.00
10/21/2005,13:45,1091.00,1092.75,1090.75,1092.50,3251,1152,4403.00
10/21/2005,13:46,1092.50,1093.00,1092.00,1092.25,1714,1009,2723.00
10/21/2005,13:47,1092.25,1092.75,1092.00,1092.25,940,399,1339.00
10/21/2005,13:48,1092.25,1092.50,1092.25,1092.25,19,220,239.00
10/21/2005,13:49,1092.25,1092.75,1092.00,1092.00,260,352,612.00
10/21/2005,13:50,1092.00,1092.50,1092.00,1092.00,737,570,1307.00
10/21/2005,13:51,1092.25,1092.25,1091.75,1092.00,286,442,728.00
10/21/2005,13:52,1092.00,1093.25,1092.00,1092.75,1367,387,1754.00
10/21/2005,13:53,1092.75,1093.00,1092.50,1092.75,297,282,579.00
10/21/2005,13:54,1092.50,1092.75,1092.25,1092.25,115,334,449.00
10/21/2005,13:55,1092.50,1093.00,1092.25,1092.75,804,597,1401.00
10/21/2005,13:56,1092.75,1093.25,1092.75,1092.75,951,562,1513.00
10/21/2005,13:57,1093.00,1093.00,1092.75,1092.75,195,81,276.00
10/21/2005,13:58,1093.00,1093.00,1092.50,1092.75,300,474,774.00
10/21/2005,13:59,1092.75,1093.00,1092.50,1092.75,385,95,480.00
10/21/2005,14:00,1092.75,1093.00,1092.75,1092.75,257,54,311.00
10/21/2005,14:01,1092.75,1093.00,1092.50,1092.75,173,395,568.00
10/21/2005,14:02,1092.75,1093.00,1092.75,1093.00,554,136,690.00
10/21/2005,14:03,1093.00,1093.00,1092.50,1092.50,217,455,672.00
10/21/2005,14:04,1092.50,1092.50,1091.75,1091.75,377,1401,1778.00
10/21/2005,14:05,1091.75,1092.50,1091.75,1091.75,713,605,1318.00
10/21/2005,14:06,1092.00,1092.00,1090.75,1091.25,1334,2218,3552.00
10/21/2005,14:07,1091.25,1091.50,1090.75,1090.75,229,1105,1334.00
10/21/2005,14:08,1090.75,1091.25,1090.50,1091.00,808,817,1625.00
10/21/2005,14:09,1091.25,1091.50,1091.00,1091.00,375,701,1076.00
10/21/2005,14:10,1091.00,1091.25,1090.25,1090.50,344,1475,1819.00
10/21/2005,14:11,1090.75,1091.25,1090.25,1091.25,1132,902,2034.00
10/21/2005,14:12,1091.25,1092.25,1091.25,1091.75,2226,689,2915.00
10/21/2005,14:13,1092.00,1092.00,1091.25,1091.50,33,510,543.00
10/21/2005,14:14,1091.25,1091.50,1090.75,1090.75,491,1079,1570.00
10/21/2005,14:15,1090.75,1091.50,1090.75,1091.00,401,55,456.00
10/21/2005,14:16,1091.00,1091.50,1091.00,1091.50,79,111,190.00
10/21/2005,14:17,1091.25,1092.00,1091.25,1092.00,910,222,1132.00
10/21/2005,14:18,1092.00,1092.00,1091.50,1092.00,250,187,437.00
10/21/2005,14:19,1091.75,1092.00,1091.00,1091.25,277,793,1070.00
10/21/2005,14:20,1091.50,1091.75,1091.00,1091.25,318,301,619.00
10/21/2005,14:21,1091.25,1091.75,1091.25,1091.50,200,71,271.00
10/21/2005,14:22,1091.50,1092.00,1090.75,1091.25,606,1253,1859.00
10/21/2005,14:23,1091.25,1091.25,1090.50,1090.75,448,1828,2276.00
10/21/2005,14:24,1090.75,1091.00,1090.50,1090.75,373,480,853.00
10/21/2005,14:25,1090.75,1091.50,1090.75,1091.00,1055,544,1599.00
10/21/2005,14:26,1091.00,1091.50,1090.75,1091.25,729,655,1384.00
10/21/2005,14:27,1091.25,1092.75,1091.25,1092.75,4081,1101,5182.00
10/21/2005,14:28,1092.75,1092.75,1091.75,1092.00,861,1846,2707.00
10/21/2005,14:29,1092.25,1092.25,1091.50,1091.50,415,1036,1451.00
10/21/2005,14:30,1091.50,1092.00,1091.50,1091.50,168,463,631.00
10/21/2005,14:31,1091.50,1091.75,1091.25,1091.50,228,180,408.00
10/21/2005,14:32,1091.50,1091.75,1091.25,1091.25,234,323,557.00
10/21/2005,14:33,1091.50,1091.75,1091.25,1091.50,171,380,551.00
10/21/2005,14:34,1091.50,1091.75,1090.75,1090.75,190,1155,1345.00
10/21/2005,14:35,1090.75,1091.50,1090.75,1091.00,563,412,975.00
10/21/2005,14:36,1091.25,1091.25,1091.00,1091.00,45,291,336.00
10/21/2005,14:37,1091.00,1091.25,1091.00,1091.25,221,152,373.00
10/21/2005,14:38,1091.50,1091.50,1091.00,1091.00,46,606,652.00
10/21/2005,14:39,1091.25,1091.50,1090.75,1090.75,241,357,598.00
10/21/2005,14:40,1090.75,1091.00,1090.50,1090.75,426,953,1379.00
10/21/2005,14:41,1090.75,1091.00,1090.25,1090.50,525,2232,2757.00
10/21/2005,14:42,1090.25,1090.50,1089.50,1089.75,1049,3016,4065.00
10/21/2005,14:43,1090.00,1090.00,1089.25,1089.50,628,1218,1846.00
10/21/2005,14:44,1089.75,1090.00,1089.25,1090.00,1160,892,2052.00
10/21/2005,14:45,1089.75,1090.50,1089.50,1090.50,2103,1418,3521.00
10/21/2005,14:46,1090.50,1090.75,1090.00,1090.25,610,825,1435.00
10/21/2005,14:47,1090.25,1090.75,1090.00,1090.75,969,367,1336.00
10/21/2005,14:48,1090.50,1090.75,1090.00,1090.00,83,743,826.00
10/21/2005,14:49,1090.00,1091.00,1090.00,1090.50,1596,471,2067.00
10/21/2005,14:50,1090.75,1091.00,1090.50,1090.75,312,236,548.00
10/21/2005,14:51,1090.50,1091.00,1090.00,1090.00,654,1525,2179.00
10/21/2005,14:52,1090.25,1090.50,1089.50,1090.00,1331,1527,2858.00
10/21/2005,14:53,1090.00,1090.00,1089.50,1090.00,777,439,1216.00
10/21/2005,14:54,1090.00,1090.00,1089.50,1089.50,434,1008,1442.00
10/21/2005,14:55,1089.50,1089.75,1089.25,1089.75,1006,1921,2927.00
10/21/2005,14:56,1089.75,1089.75,1089.25,1089.50,626,458,1084.00
10/21/2005,14:57,1089.25,1089.50,1088.50,1089.50,1808,4078,5886.00
10/21/2005,14:58,1089.50,1089.50,1088.75,1089.25,292,2436,2728.00
10/21/2005,14:59,1089.00,1089.50,1089.00,1089.00,1755,589,2344.00
10/21/2005,15:00,1089.25,1089.75,1089.00,1089.75,2373,1575,3948.00
10/21/2005,15:01,1089.50,1090.00,1089.25,1089.75,3969,2357,6326.00
10/21/2005,15:02,1089.50,1090.00,1089.25,1090.00,1846,1207,3053.00
10/21/2005,15:03,1090.00,1091.00,1090.00,1091.00,3554,1781,5335.00
10/21/2005,15:04,1090.75,1091.00,1090.00,1090.00,1520,2589,4109.00
10/21/2005,15:05,1090.00,1090.50,1090.00,1090.50,871,157,1028.00
10/21/2005,15:06,1090.25,1090.50,1090.25,1090.50,771,619,1390.00
10/21/2005,15:07,1090.50,1091.00,1090.25,1090.75,1817,966,2783.00
10/21/2005,15:08,1090.75,1090.75,1090.50,1090.50,837,1034,1871.00
10/21/2005,15:09,1090.25,1091.00,1090.25,1090.75,1048,313,1361.00
10/21/2005,15:10,1090.75,1091.25,1090.75,1091.00,1083,661,1744.00
10/21/2005,15:11,1090.75,1091.25,1090.75,1090.75,730,913,1643.00
10/21/2005,15:12,1091.00,1091.00,1090.50,1090.50,386,866,1252.00
10/21/2005,15:13,1090.50,1090.75,1090.50,1090.50,230,639,869.00
10/21/2005,15:14,1090.75,1091.00,1090.50,1090.75,592,400,992.00
10/21/2005,15:15,1091.00,1091.25,1090.50,1090.75,4469,2246,6715.00
10/23/2005,17:01,1090.75,1091.00,1090.50,1090.75,41,85,126.00
10/23/2005,17:02,1091.00,1091.25,1091.00,1091.25,107,30,137.00
10/23/2005,17:03,1091.00,1091.00,1090.75,1090.75,0,76,76.00
10/23/2005,17:04,1091.00,1091.00,1090.75,1091.00,31,1,32.00
10/23/2005,17:05,1091.00,1091.50,1091.00,1091.50,143,0,143.00
10/23/2005,17:06,1091.50,1091.75,1091.25,1091.50,17,28,45.00
10/23/2005,17:07,1091.50,1091.50,1091.25,1091.50,17,2,19.00
10/23/2005,17:08,1091.50,1091.75,1091.25,1091.75,5,1,6.00
10/23/2005,17:10,1091.50,1091.50,1091.50,1091.50,0,2,2.00
10/23/2005,17:11,1091.50,1091.50,1091.50,1091.50,0,1,1.00
10/23/2005,17:12,1091.75,1091.75,1091.50,1091.75,91,4,95.00
10/23/2005,17:13,1091.75,1092.25,1091.75,1092.25,326,0,326.00
10/23/2005,17:14,1092.25,1092.50,1092.25,1092.50,23,0,23.00
10/23/2005,17:15,1092.25,1092.25,1092.25,1092.25,0,81,81.00
10/23/2005,17:16,1092.25,1092.25,1092.00,1092.00,1,29,30.00
10/23/2005,17:17,1092.25,1092.25,1092.25,1092.25,7,0,7.00
10/23/2005,17:18,1092.00,1092.50,1092.00,1092.50,34,41,75.00
10/23/2005,17:19,1092.25,1092.25,1092.25,1092.25,0,5,5.00
10/23/2005,17:21,1092.25,1092.25,1092.25,1092.25,0,6,6.00
10/23/2005,17:22,1092.25,1092.25,1092.25,1092.25,0,6,6.00
10/23/2005,17:23,1092.25,1092.25,1092.25,1092.25,0,47,47.00
10/23/2005,17:26,1092.25,1092.25,1092.25,1092.25,0,53,53.00
10/23/2005,17:27,1092.25,1092.25,1092.25,1092.25,0,1,1.00
10/23/2005,17:28,1092.50,1092.50,1092.50,1092.50,22,0,22.00
10/23/2005,17:29,1092.50,1092.50,1092.50,1092.50,1,0,1.00
10/23/2005,17:30,1092.50,1092.50,1092.25,1092.25,10,30,40.00
10/23/2005,17:31,1092.25,1092.25,1092.25,1092.25,0,12,12.00
10/23/2005,17:33,1092.25,1092.25,1092.25,1092.25,0,5,5.00
10/23/2005,17:34,1092.50,1092.50,1092.50,1092.50,10,0,10.00
10/23/2005,17:35,1092.50,1092.50,1092.25,1092.25,5,13,18.00
10/23/2005,17:36,1092.25,1092.25,1092.25,1092.25,0,2,2.00
10/23/2005,17:37,1092.25,1092.25,1092.25,1092.25,0,50,50.00
10/23/2005,17:38,1092.00,1092.00,1092.00,1092.00,0,13,13.00
10/23/2005,17:39,1092.00,1092.00,1092.00,1092.00,0,116,116.00
10/23/2005,17:40,1092.00,1092.00,1092.00,1092.00,0,40,40.00
10/23/2005,17:41,1092.00,1092.00,1092.00,1092.00,0,6,6.00
10/23/2005,17:42,1092.00,1092.00,1092.00,1092.00,0,3,3.00
10/23/2005,17:43,1092.00,1092.00,1092.00,1092.00,0,1,1.00
10/23/2005,17:45,1092.00,1092.00,1092.00,1092.00,0,6,6.00
10/23/2005,17:46,1092.00,1092.00,1092.00,1092.00,0,9,9.00
10/23/2005,17:47,1092.00,1092.00,1092.00,1092.00,0,1,1.00
10/23/2005,17:49,1092.00,1092.00,1092.00,1092.00,0,43,43.00
10/23/2005,17:50,1092.00,1092.00,1092.00,1092.00,0,5,5.00
10/23/2005,17:51,1092.00,1092.00,1092.00,1092.00,0,7,7.00
10/23/2005,17:52,1092.00,1092.00,1092.00,1092.00,0,20,20.00
10/23/2005,17:55,1092.00,1092.00,1092.00,1092.00,0,5,5.00
10/23/2005,17:56,1092.00,1092.00,1092.00,1092.00,0,1,1.00
10/23/2005,17:57,1092.00,1092.00,1092.00,1092.00,0,5,5.00
10/23/2005,17:58,1092.00,1092.00,1092.00,1092.00,0,1,1.00
10/23/2005,17:59,1092.00,1092.00,1091.75,1091.75,0,170,170.00
10/23/2005,18:00,1091.75,1091.75,1091.50,1091.75,1,5,6.00
10/23/2005,18:01,1091.75,1091.75,1091.75,1091.75,1,0,1.00
10/23/2005,18:02,1091.75,1091.75,1091.75,1091.75,10,0,10.00
10/23/2005,18:03,1091.50,1091.50,1091.50,1091.50,0,10,10.00
10/23/2005,18:04,1091.75,1091.75,1091.75,1091.75,1,0,1.00
10/23/2005,18:05,1092.00,1092.00,1092.00,1092.00,1,0,1.00
10/23/2005,18:06,1091.75,1091.75,1091.75,1091.75,0,1,1.00
10/23/2005,18:07,1091.75,1091.75,1091.75,1091.75,0,1,1.00
10/23/2005,18:10,1091.75,1091.75,1091.75,1091.75,0,27,27.00
10/23/2005,18:12,1091.75,1092.00,1091.75,1092.00,1,4,5.00
10/23/2005,18:13,1092.00,1092.00,1092.00,1092.00,28,0,28.00
10/23/2005,18:15,1091.75,1091.75,1091.75,1091.75,0,1,1.00
10/23/2005,18:16,1091.75,1091.75,1091.75,1091.75,0,47,47.00
10/23/2005,18:17,1091.75,1091.75,1091.75,1091.75,0,1,1.00
10/23/2005,18:18,1091.50,1091.50,1091.50,1091.50,0,1,1.00
10/23/2005,18:20,1091.75,1091.75,1091.75,1091.75,3,0,3.00
10/23/2005,18:21,1091.75,1091.75,1091.50,1091.50,1,7,8.00
10/23/2005,18:24,1091.75,1092.00,1091.75,1092.00,28,0,28.00
10/23/2005,18:26,1092.00,1092.00,1092.00,1092.00,4,0,4.00
10/23/2005,18:27,1092.00,1092.00,1092.00,1092.00,8,0,8.00
10/23/2005,18:28,1092.00,1092.00,1092.00,1092.00,4,0,4.00
10/23/2005,18:29,1092.00,1092.00,1092.00,1092.00,1,0,1.00
10/23/2005,18:32,1091.75,1091.75,1091.75,1091.75,0,1,1.00
10/23/2005,18:33,1092.00,1092.00,1092.00,1092.00,4,0,4.00
10/23/2005,18:39,1092.00,1092.00,1092.00,1092.00,1,0,1.00
10/23/2005,18:41,1092.00,1092.00,1092.00,1092.00,5,0,5.00
10/23/2005,18:42,1092.00,1092.00,1092.00,1092.00,1,0,1.00
10/23/2005,18:45,1091.75,1091.75,1091.75,1091.75,0,1,1.00
10/23/2005,18:47,1091.75,1091.75,1091.75,1091.75,0,1,1.00
10/23/2005,18:48,1092.00,1092.00,1092.00,1092.00,1,0,1.00
10/23/2005,18:50,1092.00,1092.00,1092.00,1092.00,10,0,10.00
10/23/2005,18:52,1092.00,1092.00,1092.00,1092.00,5,0,5.00
10/23/2005,18:53,1092.00,1092.00,1092.00,1092.00,5,0,5.00
10/23/2005,18:55,1091.75,1091.75,1091.75,1091.75,0,20,20.00
10/23/2005,18:56,1091.75,1091.75,1091.75,1091.75,0,1,1.00
10/23/2005,18:57,1091.75,1091.75,1091.75,1091.75,0,1,1.00
10/23/2005,19:04,1092.00,1092.00,1092.00,1092.00,2,0,2.00
10/23/2005,19:08,1092.00,1092.00,1092.00,1092.00,4,0,4.00
10/23/2005,19:10,1091.75,1091.75,1091.75,1091.75,0,54,54.00
10/23/2005,19:12,1091.75,1091.75,1091.75,1091.75,0,1,1.00
10/23/2005,19:14,1091.75,1091.75,1091.75,1091.75,0,24,24.00
10/23/2005,19:15,1091.75,1091.75,1091.75,1091.75,0,31,31.00
10/23/2005,19:19,1092.00,1092.00,1092.00,1092.00,76,0,76.00
10/23/2005,19:21,1092.00,1092.00,1092.00,1092.00,4,0,4.00
10/23/2005,19:25,1091.75,1091.75,1091.75,1091.75,0,1,1.00
10/23/2005,19:27,1092.00,1092.00,1092.00,1092.00,2,0,2.00
10/23/2005,19:34,1091.75,1091.75,1091.75,1091.75,0,5,5.00
10/23/2005,19:36,1092.00,1092.00,1092.00,1092.00,1,0,1.00
10/23/2005,19:40,1091.75,1091.75,1091.75,1091.75,0,30,30.00
10/23/2005,19:41,1091.75,1091.75,1091.75,1091.75,0,1,1.00
10/23/2005,19:43,1091.75,1091.75,1091.75,1091.75,0,6,6.00
10/23/2005,19:45,1092.00,1092.00,1092.00,1092.00,1,0,1.00
10/23/2005,19:48,1091.75,1091.75,1091.75,1091.75,0,2,2.00
10/23/2005,19:49,1091.75,1092.00,1091.75,1092.00,1,2,3.00
10/23/2005,19:55,1091.75,1091.75,1091.75,1091.75,0,10,10.00
10/23/2005,19:56,1092.00,1092.00,1092.00,1092.00,2,0,2.00
10/23/2005,19:58,1091.75,1091.75,1091.75,1091.75,0,1,1.00
10/23/2005,19:59,1092.00,1092.00,1092.00,1092.00,2,0,2.00
10/23/2005,20:00,1092.00,1092.00,1092.00,1092.00,1,0,1.00
10/23/2005,20:02,1092.00,1092.00,1092.00,1092.00,1,0,1.00
10/23/2005,20:03,1092.00,1092.00,1092.00,1092.00,1,0,1.00
10/23/2005,20:05,1092.00,1092.00,1092.00,1092.00,2,0,2.00
10/23/2005,20:07,1092.00,1092.00,1091.75,1091.75,3,2,5.00
10/23/2005,20:08,1092.00,1092.00,1092.00,1092.00,6,0,6.00
10/23/2005,20:11,1092.00,1092.00,1092.00,1092.00,1,0,1.00
10/23/2005,20:14,1091.75,1091.75,1091.75,1091.75,0,2,2.00
10/23/2005,20:15,1091.75,1091.75,1091.75,1091.75,0,1,1.00
10/23/2005,20:18,1091.75,1091.75,1091.75,1091.75,0,5,5.00
10/23/2005,20:20,1091.75,1091.75,1091.75,1091.75,0,1,1.00
10/23/2005,20:21,1091.75,1091.75,1091.50,1091.50,0,87,87.00
10/23/2005,20:22,1091.50,1091.50,1091.50,1091.50,0,2,2.00
10/23/2005,20:25,1091.50,1091.50,1091.50,1091.50,0,40,40.00
10/23/2005,20:26,1091.50,1091.50,1091.50,1091.50,0,3,3.00
10/23/2005,20:29,1091.50,1091.50,1091.50,1091.50,0,10,10.00
10/23/2005,20:32,1091.50,1091.50,1091.50,1091.50,0,2,2.00
10/23/2005,20:35,1091.50,1091.50,1091.25,1091.25,0,8,8.00
10/23/2005,20:37,1091.50,1091.50,1091.50,1091.50,5,0,5.00
10/23/2005,20:38,1091.50,1091.50,1091.50,1091.50,1,0,1.00
10/23/2005,20:41,1091.50,1091.50,1091.50,1091.50,5,0,5.00
10/23/2005,20:44,1091.50,1091.50,1091.50,1091.50,1,0,1.00
10/23/2005,20:45,1091.25,1091.25,1091.25,1091.25,0,2,2.00
10/23/2005,20:46,1091.25,1091.25,1091.25,1091.25,0,1,1.00
10/23/2005,20:47,1091.50,1091.50,1091.50,1091.50,6,0,6.00
10/23/2005,20:48,1091.25,1091.25,1091.25,1091.25,0,2,2.00
10/23/2005,20:49,1091.50,1091.50,1091.50,1091.50,1,0,1.00
10/23/2005,20:50,1091.25,1091.25,1091.25,1091.25,0,15,15.00
10/23/2005,20:56,1091.50,1091.50,1091.50,1091.50,2,0,2.00
10/23/2005,20:57,1091.50,1091.50,1091.25,1091.25,1,2,3.00
10/23/2005,21:00,1091.50,1091.50,1091.50,1091.50,20,0,20.00
10/23/2005,21:01,1091.25,1091.25,1091.25,1091.25,0,1,1.00
10/23/2005,21:02,1091.50,1091.50,1091.50,1091.50,2,0,2.00
10/23/2005,21:03,1091.50,1091.50,1091.50,1091.50,15,0,15.00
10/23/2005,21:05,1091.50,1091.50,1091.50,1091.50,4,0,4.00
10/23/2005,21:06,1091.75,1091.75,1091.75,1091.75,3,0,3.00
10/23/2005,21:07,1091.50,1091.50,1091.50,1091.50,0,10,10.00
10/23/2005,21:08,1091.75,1091.75,1091.50,1091.50,3,3,6.00
10/23/2005,21:11,1091.50,1091.50,1091.50,1091.50,0,11,11.00
10/23/2005,21:12,1091.50,1091.50,1091.50,1091.50,0,1,1.00
10/23/2005,21:14,1091.50,1091.50,1091.25,1091.50,5,2,7.00
10/23/2005,21:17,1091.50,1091.50,1091.50,1091.50,1,0,1.00
10/23/2005,21:20,1091.50,1091.50,1091.50,1091.50,10,0,10.00
10/23/2005,21:28,1091.25,1091.25,1091.25,1091.25,0,3,3.00
10/23/2005,21:30,1091.50,1091.50,1091.50,1091.50,7,0,7.00
10/23/2005,21:33,1091.50,1091.50,1091.50,1091.50,1,0,1.00
10/23/2005,21:36,1091.50,1091.50,1091.50,1091.50,2,0,2.00
10/23/2005,21:37,1091.50,1091.50,1091.50,1091.50,2,0,2.00
10/23/2005,21:38,1091.25,1091.25,1091.25,1091.25,0,15,15.00
10/23/2005,21:40,1091.50,1091.50,1091.50,1091.50,1,0,1.00
10/23/2005,21:42,1091.50,1091.50,1091.25,1091.25,1,3,4.00
10/23/2005,21:44,1091.50,1091.50,1091.50,1091.50,1,0,1.00
10/23/2005,21:45,1091.25,1091.50,1091.25,1091.50,1,1,2.00
10/23/2005,21:48,1091.25,1091.25,1091.25,1091.25,0,1,1.00
10/23/2005,21:49,1091.50,1091.50,1091.50,1091.50,1,0,1.00
10/23/2005,21:50,1091.25,1091.25,1091.25,1091.25,0,15,15.00
10/23/2005,21:54,1091.25,1091.25,1091.25,1091.25,0,4,4.00
10/23/2005,21:56,1091.25,1091.25,1091.25,1091.25,0,1,1.00
10/23/2005,21:59,1091.25,1091.25,1091.25,1091.25,0,1,1.00
10/23/2005,22:05,1091.50,1091.50,1091.50,1091.50,1,0,1.00
10/23/2005,22:07,1091.25,1091.25,1091.25,1091.25,0,1,1.00
10/23/2005,22:10,1091.25,1091.25,1091.25,1091.25,0,2,2.00
10/23/2005,22:12,1091.25,1091.25,1091.25,1091.25,0,33,33.00
10/23/2005,22:13,1091.25,1091.25,1091.25,1091.25,0,5,5.00
10/23/2005,22:14,1091.25,1091.25,1091.25,1091.25,0,1,1.00
10/23/2005,22:19,1091.25,1091.25,1091.25,1091.25,0,14,14.00
10/23/2005,22:24,1091.25,1091.25,1091.25,1091.25,0,2,2.00
10/23/2005,22:26,1091.25,1091.25,1091.25,1091.25,0,2,2.00
10/23/2005,22:28,1091.00,1091.25,1091.00,1091.00,1,3,4.00
10/23/2005,22:33,1091.00,1091.00,1091.00,1091.00,0,2,2.00
10/23/2005,22:34,1091.25,1091.25,1091.25,1091.25,4,0,4.00
10/23/2005,22:37,1091.25,1091.25,1091.25,1091.25,2,0,2.00
10/23/2005,22:39,1091.25,1091.25,1091.00,1091.00,1,120,121.00
10/23/2005,22:40,1090.75,1091.00,1090.75,1091.00,10,7,17.00
10/23/2005,22:41,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/23/2005,22:42,1090.75,1090.75,1090.75,1090.75,0,112,112.00
10/23/2005,22:43,1090.75,1090.75,1090.50,1090.50,1,17,18.00
10/23/2005,22:44,1090.50,1090.75,1090.50,1090.75,4,7,11.00
10/23/2005,22:45,1090.75,1090.75,1090.75,1090.75,1,0,1.00
10/23/2005,22:46,1090.75,1090.75,1090.75,1090.75,2,0,2.00
10/23/2005,22:47,1090.75,1090.75,1090.50,1090.50,13,1,14.00
10/23/2005,22:51,1091.00,1091.00,1091.00,1091.00,2,0,2.00
10/23/2005,22:52,1091.00,1091.00,1091.00,1091.00,22,0,22.00
10/23/2005,22:53,1091.00,1091.00,1091.00,1091.00,22,0,22.00
10/23/2005,22:54,1091.00,1091.00,1091.00,1091.00,5,0,5.00
10/23/2005,22:55,1090.75,1090.75,1090.75,1090.75,0,1,1.00
10/23/2005,23:01,1091.00,1091.00,1091.00,1091.00,24,0,24.00
10/23/2005,23:02,1091.00,1091.00,1090.75,1090.75,13,1,14.00
10/23/2005,23:05,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/23/2005,23:06,1091.00,1091.00,1091.00,1091.00,15,0,15.00
10/23/2005,23:07,1091.00,1091.00,1091.00,1091.00,10,0,10.00
10/23/2005,23:08,1091.00,1091.00,1091.00,1091.00,5,0,5.00
10/23/2005,23:09,1091.00,1091.00,1091.00,1091.00,5,0,5.00
10/23/2005,23:10,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/23/2005,23:11,1091.00,1091.00,1091.00,1091.00,10,0,10.00
10/23/2005,23:12,1091.00,1091.00,1091.00,1091.00,4,0,4.00
10/23/2005,23:16,1091.00,1091.00,1090.75,1090.75,1,1,2.00
10/23/2005,23:17,1090.75,1090.75,1090.75,1090.75,0,2,2.00
10/23/2005,23:18,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/23/2005,23:19,1090.75,1090.75,1090.75,1090.75,0,3,3.00
10/23/2005,23:21,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/23/2005,23:23,1090.75,1090.75,1090.75,1090.75,0,2,2.00
10/23/2005,23:24,1090.75,1090.75,1090.75,1090.75,0,1,1.00
10/23/2005,23:26,1090.75,1090.75,1090.75,1090.75,0,22,22.00
10/23/2005,23:27,1091.00,1091.00,1090.75,1090.75,1,1,2.00
10/23/2005,23:28,1090.75,1090.75,1090.75,1090.75,0,56,56.00
10/23/2005,23:29,1090.75,1090.75,1090.75,1090.75,0,1,1.00
10/23/2005,23:30,1090.75,1090.75,1090.75,1090.75,0,4,4.00
10/23/2005,23:31,1090.75,1090.75,1090.75,1090.75,0,1,1.00
10/23/2005,23:32,1090.75,1090.75,1090.75,1090.75,0,1,1.00
10/23/2005,23:33,1090.75,1090.75,1090.75,1090.75,0,1,1.00
10/23/2005,23:34,1090.50,1090.50,1090.50,1090.50,0,1,1.00
10/23/2005,23:36,1090.50,1090.50,1090.50,1090.50,0,2,2.00
10/23/2005,23:37,1090.50,1090.50,1090.50,1090.50,0,9,9.00
10/23/2005,23:38,1090.50,1090.50,1090.50,1090.50,0,25,25.00
10/23/2005,23:41,1090.50,1090.50,1090.50,1090.50,0,4,4.00
10/23/2005,23:43,1090.50,1090.50,1090.50,1090.50,0,4,4.00
10/23/2005,23:48,1090.50,1090.50,1090.50,1090.50,0,1,1.00
10/23/2005,23:50,1090.75,1090.75,1090.75,1090.75,1,0,1.00
10/23/2005,23:58,1090.50,1090.50,1090.50,1090.50,0,1,1.00
10/24/2005,00:01,1090.75,1090.75,1090.75,1090.75,6,0,6.00
10/24/2005,00:03,1090.75,1090.75,1090.75,1090.75,9,0,9.00
10/24/2005,00:05,1090.75,1090.75,1090.75,1090.75,1,0,1.00
10/24/2005,00:06,1090.75,1090.75,1090.75,1090.75,2,0,2.00
10/24/2005,00:18,1090.50,1090.50,1090.50,1090.50,0,3,3.00
10/24/2005,00:24,1090.75,1090.75,1090.75,1090.75,1,0,1.00
10/24/2005,00:26,1090.75,1090.75,1090.75,1090.75,1,0,1.00
10/24/2005,00:28,1090.75,1090.75,1090.75,1090.75,10,0,10.00
10/24/2005,00:29,1090.75,1090.75,1090.75,1090.75,2,0,2.00
10/24/2005,00:30,1090.75,1090.75,1090.75,1090.75,5,0,5.00
10/24/2005,00:31,1091.00,1091.00,1091.00,1091.00,3,0,3.00
10/24/2005,00:32,1091.00,1091.00,1091.00,1091.00,13,0,13.00
10/24/2005,00:33,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/24/2005,00:34,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/24/2005,00:35,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/24/2005,00:37,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/24/2005,00:38,1091.00,1091.00,1091.00,1091.00,2,0,2.00
10/24/2005,00:42,1091.00,1091.00,1091.00,1091.00,3,0,3.00
10/24/2005,00:43,1091.00,1091.00,1091.00,1091.00,6,0,6.00
10/24/2005,00:44,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/24/2005,00:51,1091.00,1091.00,1091.00,1091.00,6,0,6.00
10/24/2005,00:53,1091.25,1091.25,1091.25,1091.25,4,0,4.00
10/24/2005,00:55,1091.00,1091.25,1091.00,1091.25,2,10,12.00
10/24/2005,00:56,1091.00,1091.00,1091.00,1091.00,0,7,7.00
10/24/2005,00:58,1091.00,1091.00,1090.75,1090.75,0,20,20.00
10/24/2005,00:59,1090.75,1090.75,1090.75,1090.75,0,1,1.00
10/24/2005,01:00,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/24/2005,01:02,1091.00,1091.00,1091.00,1091.00,3,0,3.00
10/24/2005,01:03,1091.00,1091.00,1091.00,1091.00,12,0,12.00
10/24/2005,01:06,1091.00,1091.00,1091.00,1091.00,6,0,6.00
10/24/2005,01:07,1091.00,1091.00,1091.00,1091.00,3,0,3.00
10/24/2005,01:09,1091.00,1091.00,1091.00,1091.00,2,0,2.00
10/24/2005,01:10,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/24/2005,01:12,1090.75,1090.75,1090.75,1090.75,0,58,58.00
10/24/2005,01:13,1090.75,1091.00,1090.75,1090.75,2,18,20.00
10/24/2005,01:16,1090.50,1090.50,1090.50,1090.50,0,40,40.00
10/24/2005,01:17,1090.50,1090.75,1090.50,1090.75,1,42,43.00
10/24/2005,01:18,1090.50,1090.50,1090.25,1090.25,0,23,23.00
10/24/2005,01:19,1090.50,1090.75,1090.50,1090.50,22,36,58.00
10/24/2005,01:20,1090.75,1090.75,1090.75,1090.75,15,0,15.00
10/24/2005,01:21,1090.50,1090.50,1090.50,1090.50,0,5,5.00
10/24/2005,01:22,1090.50,1090.50,1090.50,1090.50,0,5,5.00
10/24/2005,01:23,1090.50,1090.50,1090.50,1090.50,0,1,1.00
10/24/2005,01:24,1090.50,1090.50,1090.50,1090.50,0,11,11.00
10/24/2005,01:25,1090.50,1090.50,1090.50,1090.50,0,5,5.00
10/24/2005,01:26,1090.50,1090.50,1090.50,1090.50,0,17,17.00
10/24/2005,01:28,1090.50,1090.50,1090.50,1090.50,0,9,9.00
10/24/2005,01:29,1090.25,1090.25,1090.25,1090.25,0,1,1.00
10/24/2005,01:30,1090.25,1090.25,1090.25,1090.25,0,3,3.00
10/24/2005,01:31,1090.50,1090.75,1090.50,1090.75,69,0,69.00
10/24/2005,01:34,1090.75,1090.75,1090.75,1090.75,5,0,5.00
10/24/2005,01:35,1091.00,1091.00,1091.00,1091.00,6,0,6.00
10/24/2005,01:37,1091.00,1091.00,1091.00,1091.00,22,0,22.00
10/24/2005,01:40,1091.00,1091.00,1091.00,1091.00,42,0,42.00
10/24/2005,01:41,1091.00,1091.00,1091.00,1091.00,22,0,22.00
10/24/2005,01:42,1091.00,1091.00,1091.00,1091.00,67,0,67.00
10/24/2005,01:43,1091.00,1091.25,1091.00,1091.25,5,0,5.00
10/24/2005,01:44,1091.00,1091.00,1091.00,1091.00,0,10,10.00
10/24/2005,01:48,1091.00,1091.00,1091.00,1091.00,0,1,1.00
10/24/2005,01:49,1091.00,1091.00,1091.00,1091.00,0,12,12.00
10/24/2005,01:50,1091.25,1091.25,1091.25,1091.25,37,0,37.00
10/24/2005,01:51,1091.25,1091.25,1091.25,1091.25,20,0,20.00
10/24/2005,01:52,1091.50,1091.50,1091.50,1091.50,59,0,59.00
10/24/2005,01:53,1091.50,1091.75,1091.50,1091.75,99,3,102.00
10/24/2005,01:54,1091.75,1092.00,1091.75,1091.75,131,3,134.00
10/24/2005,01:55,1092.00,1092.00,1091.25,1091.25,15,217,232.00
10/24/2005,01:56,1091.50,1091.50,1091.50,1091.50,11,0,11.00
10/24/2005,01:57,1091.50,1091.50,1091.50,1091.50,1,0,1.00
10/24/2005,01:58,1091.50,1091.75,1091.50,1091.75,20,0,20.00
10/24/2005,02:00,1091.75,1091.75,1091.75,1091.75,50,0,50.00
10/24/2005,02:01,1091.50,1091.75,1091.50,1091.50,3,164,167.00
10/24/2005,02:02,1091.50,1091.50,1091.50,1091.50,0,1,1.00
10/24/2005,02:03,1091.25,1091.50,1091.25,1091.25,1,50,51.00
10/24/2005,02:04,1091.25,1091.50,1091.25,1091.50,120,11,131.00
10/24/2005,02:05,1091.75,1091.75,1091.25,1091.25,2,35,37.00
10/24/2005,02:06,1091.25,1091.50,1091.25,1091.50,10,73,83.00
10/24/2005,02:07,1091.50,1091.50,1091.50,1091.50,12,0,12.00
10/24/2005,02:08,1091.50,1091.75,1091.50,1091.50,65,3,68.00
10/24/2005,02:09,1091.50,1091.50,1091.50,1091.50,0,1,1.00
10/24/2005,02:10,1091.75,1091.75,1091.50,1091.50,50,12,62.00
10/24/2005,02:11,1091.50,1091.50,1091.00,1091.00,0,312,312.00
10/24/2005,02:12,1091.00,1091.00,1091.00,1091.00,0,1,1.00
10/24/2005,02:13,1091.00,1091.00,1091.00,1091.00,0,274,274.00
10/24/2005,02:14,1091.25,1091.25,1091.25,1091.25,10,0,10.00
10/24/2005,02:15,1091.00,1091.25,1091.00,1091.00,1,41,42.00
10/24/2005,02:16,1091.00,1091.00,1090.75,1090.75,0,60,60.00
10/24/2005,02:17,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/24/2005,02:18,1090.75,1090.75,1090.75,1090.75,0,51,51.00
10/24/2005,02:19,1090.75,1090.75,1090.75,1090.75,0,120,120.00
10/24/2005,02:20,1090.75,1090.75,1090.75,1090.75,0,166,166.00
10/24/2005,02:21,1091.00,1091.00,1091.00,1091.00,95,0,95.00
10/24/2005,02:22,1091.00,1091.25,1091.00,1091.25,189,0,189.00
10/24/2005,02:23,1091.25,1091.50,1091.25,1091.50,122,0,122.00
10/24/2005,02:24,1091.50,1091.50,1091.50,1091.50,64,0,64.00
10/24/2005,02:25,1091.50,1091.50,1091.50,1091.50,23,0,23.00
10/24/2005,02:26,1091.50,1091.50,1091.50,1091.50,33,0,33.00
10/24/2005,02:27,1091.50,1091.50,1091.50,1091.50,64,0,64.00
10/24/2005,02:28,1091.50,1091.50,1091.50,1091.50,31,0,31.00
10/24/2005,02:29,1091.75,1091.75,1091.75,1091.75,60,0,60.00
10/24/2005,02:30,1091.75,1091.75,1091.75,1091.75,54,0,54.00
10/24/2005,02:31,1091.75,1092.00,1091.75,1092.00,36,0,36.00
10/24/2005,02:32,1091.75,1091.75,1091.75,1091.75,0,24,24.00
10/24/2005,02:33,1091.75,1091.75,1091.75,1091.75,0,35,35.00
10/24/2005,02:34,1091.75,1091.75,1091.75,1091.75,0,20,20.00
10/24/2005,02:35,1091.75,1091.75,1091.75,1091.75,0,13,13.00
10/24/2005,02:36,1091.75,1091.75,1091.75,1091.75,0,15,15.00
10/24/2005,02:37,1092.00,1092.00,1091.75,1091.75,25,1,26.00
10/24/2005,02:38,1091.75,1091.75,1091.75,1091.75,0,4,4.00
10/24/2005,02:39,1091.75,1092.00,1091.75,1092.00,10,2,12.00
10/24/2005,02:41,1091.75,1091.75,1091.75,1091.75,0,1,1.00
10/24/2005,02:42,1092.00,1092.00,1092.00,1092.00,178,0,178.00
10/24/2005,02:43,1092.25,1092.25,1092.00,1092.00,136,3,139.00
10/24/2005,02:44,1092.25,1092.25,1092.00,1092.25,30,2,32.00
10/24/2005,02:45,1092.00,1092.00,1092.00,1092.00,0,7,7.00
10/24/2005,02:46,1092.25,1092.50,1092.25,1092.50,110,0,110.00
10/24/2005,02:47,1092.50,1092.50,1092.25,1092.50,11,7,18.00
10/24/2005,02:48,1092.25,1092.25,1092.25,1092.25,0,111,111.00
10/24/2005,02:49,1092.25,1092.25,1092.25,1092.25,0,41,41.00
10/24/2005,02:50,1092.25,1092.25,1092.00,1092.00,0,67,67.00
10/24/2005,02:51,1092.00,1092.00,1092.00,1092.00,0,37,37.00
10/24/2005,02:52,1092.00,1092.25,1092.00,1092.00,12,18,30.00
10/24/2005,02:53,1092.00,1092.00,1092.00,1092.00,0,1,1.00
10/24/2005,02:54,1092.00,1092.00,1092.00,1092.00,0,39,39.00
10/24/2005,02:55,1092.00,1092.00,1092.00,1092.00,0,83,83.00
10/24/2005,02:56,1092.00,1092.00,1092.00,1092.00,0,22,22.00
10/24/2005,02:57,1092.00,1092.00,1092.00,1092.00,0,19,19.00
10/24/2005,02:58,1092.00,1092.00,1092.00,1092.00,0,1,1.00
10/24/2005,02:59,1092.00,1092.00,1092.00,1092.00,0,2,2.00
10/24/2005,03:00,1092.00,1092.25,1092.00,1092.25,2,8,10.00
10/24/2005,03:01,1092.25,1092.25,1092.25,1092.25,97,0,97.00
10/24/2005,03:02,1092.25,1092.25,1092.25,1092.25,4,0,4.00
10/24/2005,03:03,1092.25,1092.50,1092.25,1092.25,7,1,8.00
10/24/2005,03:04,1092.50,1092.50,1092.50,1092.50,175,0,175.00
10/24/2005,03:05,1092.25,1092.25,1092.25,1092.25,0,8,8.00
10/24/2005,03:06,1092.25,1092.50,1092.25,1092.50,93,3,96.00
10/24/2005,03:07,1092.50,1092.50,1092.50,1092.50,36,0,36.00
10/24/2005,03:08,1092.50,1092.50,1092.50,1092.50,6,0,6.00
10/24/2005,03:09,1092.50,1092.50,1092.25,1092.25,27,39,66.00
10/24/2005,03:10,1092.25,1092.25,1092.00,1092.00,0,67,67.00
10/24/2005,03:12,1092.00,1092.25,1092.00,1092.25,50,4,54.00
10/24/2005,03:13,1092.25,1092.25,1092.00,1092.00,110,4,114.00
10/24/2005,03:14,1092.00,1092.00,1092.00,1092.00,0,2,2.00
10/24/2005,03:15,1092.00,1092.25,1092.00,1092.00,1,2,3.00
10/24/2005,03:16,1092.00,1092.00,1092.00,1092.00,0,37,37.00
10/24/2005,03:18,1091.75,1091.75,1091.75,1091.75,0,1,1.00
10/24/2005,03:19,1091.75,1092.00,1091.75,1092.00,45,1,46.00
10/24/2005,03:20,1092.00,1092.00,1092.00,1092.00,21,0,21.00
10/24/2005,03:24,1092.00,1092.00,1092.00,1092.00,35,0,35.00
10/24/2005,03:25,1092.00,1092.00,1092.00,1092.00,7,0,7.00
10/24/2005,03:27,1092.00,1092.25,1092.00,1092.25,33,0,33.00
10/24/2005,03:28,1092.00,1092.00,1092.00,1092.00,0,5,5.00
10/24/2005,03:29,1092.00,1092.00,1092.00,1092.00,0,18,18.00
10/24/2005,03:30,1092.00,1092.00,1092.00,1092.00,0,1,1.00
10/24/2005,03:31,1092.00,1092.00,1092.00,1092.00,0,2,2.00
10/24/2005,03:32,1092.00,1092.00,1092.00,1092.00,0,13,13.00
10/24/2005,03:34,1091.75,1092.00,1091.75,1091.75,1,132,133.00
10/24/2005,03:35,1091.50,1091.50,1091.50,1091.50,0,47,47.00
10/24/2005,03:36,1091.50,1091.50,1091.50,1091.50,0,2,2.00
10/24/2005,03:37,1091.75,1091.75,1091.50,1091.50,3,2,5.00
10/24/2005,03:38,1091.50,1091.50,1091.25,1091.25,0,62,62.00
10/24/2005,03:39,1091.00,1091.00,1090.75,1091.00,4,47,51.00
10/24/2005,03:40,1091.00,1091.25,1090.75,1090.75,54,55,109.00
10/24/2005,03:41,1090.75,1091.00,1090.75,1091.00,19,35,54.00
10/24/2005,03:42,1091.00,1091.25,1091.00,1091.25,2,0,2.00
10/24/2005,03:43,1091.25,1091.25,1091.00,1091.25,73,1,74.00
10/24/2005,03:44,1091.00,1091.00,1091.00,1091.00,0,10,10.00
10/24/2005,03:45,1091.00,1091.00,1091.00,1091.00,0,29,29.00
10/24/2005,03:46,1091.00,1091.00,1091.00,1091.00,0,11,11.00
10/24/2005,03:47,1091.25,1091.25,1091.00,1091.00,41,8,49.00
10/24/2005,03:48,1091.00,1091.00,1091.00,1091.00,0,107,107.00
10/24/2005,03:49,1091.00,1091.00,1091.00,1091.00,0,4,4.00
10/24/2005,03:51,1091.00,1091.50,1091.00,1091.50,11,9,20.00
10/24/2005,03:52,1091.50,1091.50,1091.25,1091.50,11,1,12.00
10/24/2005,03:53,1091.50,1091.50,1091.50,1091.50,73,0,73.00
10/24/2005,03:54,1091.50,1091.50,1091.50,1091.50,7,0,7.00
10/24/2005,03:55,1091.75,1091.75,1091.75,1091.75,63,0,63.00
10/24/2005,03:56,1091.75,1091.75,1091.75,1091.75,28,0,28.00
10/24/2005,03:57,1091.50,1091.50,1091.50,1091.50,0,2,2.00
10/24/2005,03:58,1091.75,1091.75,1091.75,1091.75,65,0,65.00
10/24/2005,03:59,1091.50,1091.50,1091.50,1091.50,0,56,56.00
10/24/2005,04:01,1091.75,1091.75,1091.75,1091.75,1,0,1.00
10/24/2005,04:02,1091.75,1091.75,1091.75,1091.75,5,0,5.00
10/24/2005,04:03,1091.75,1091.75,1091.75,1091.75,5,0,5.00
10/24/2005,04:05,1091.50,1091.50,1091.50,1091.50,0,32,32.00
10/24/2005,04:06,1091.25,1091.50,1091.25,1091.25,3,13,16.00
10/24/2005,04:08,1091.50,1091.50,1091.50,1091.50,17,0,17.00
10/24/2005,04:09,1091.50,1091.50,1091.25,1091.25,3,1,4.00
10/24/2005,04:10,1091.50,1091.50,1091.50,1091.50,7,0,7.00
10/24/2005,04:12,1091.50,1091.50,1091.50,1091.50,115,0,115.00
10/24/2005,04:13,1091.75,1091.75,1091.75,1091.75,13,0,13.00
10/24/2005,04:14,1091.75,1091.75,1091.75,1091.75,8,0,8.00
10/24/2005,04:15,1091.75,1091.75,1091.75,1091.75,10,0,10.00
10/24/2005,04:16,1091.75,1091.75,1091.75,1091.75,1,0,1.00
10/24/2005,04:17,1091.75,1091.75,1091.75,1091.75,3,0,3.00
10/24/2005,04:18,1091.75,1091.75,1091.75,1091.75,5,0,5.00
10/24/2005,04:19,1091.75,1091.75,1091.75,1091.75,1,0,1.00
10/24/2005,04:20,1091.75,1091.75,1091.75,1091.75,111,0,111.00
10/24/2005,04:21,1091.75,1092.00,1091.75,1092.00,165,0,165.00
10/24/2005,04:22,1092.00,1092.25,1092.00,1092.25,201,0,201.00
10/24/2005,04:23,1092.25,1092.50,1092.25,1092.50,44,0,44.00
10/24/2005,04:24,1092.25,1092.25,1092.25,1092.25,0,9,9.00
10/24/2005,04:25,1092.00,1092.00,1092.00,1092.00,0,1,1.00
10/24/2005,04:26,1092.00,1092.00,1092.00,1092.00,0,20,20.00
10/24/2005,04:27,1092.25,1092.25,1092.25,1092.25,20,0,20.00
10/24/2005,04:28,1092.25,1092.25,1092.00,1092.00,10,1,11.00
10/24/2005,04:29,1092.25,1092.25,1092.25,1092.25,2,0,2.00
10/24/2005,04:30,1092.25,1092.25,1092.25,1092.25,7,0,7.00
10/24/2005,04:31,1092.25,1092.25,1092.25,1092.25,2,0,2.00
10/24/2005,04:33,1092.00,1092.00,1092.00,1092.00,0,5,5.00
10/24/2005,04:34,1092.00,1092.00,1092.00,1092.00,0,87,87.00
10/24/2005,04:35,1092.25,1092.25,1092.25,1092.25,35,0,35.00
10/24/2005,04:36,1092.25,1092.50,1092.25,1092.50,21,0,21.00
10/24/2005,04:37,1092.25,1092.25,1092.25,1092.25,0,11,11.00
10/24/2005,04:38,1092.25,1092.25,1092.25,1092.25,0,12,12.00
10/24/2005,04:40,1092.50,1092.50,1092.25,1092.25,22,1,23.00
10/24/2005,04:41,1092.50,1092.75,1092.50,1092.50,138,1,139.00
10/24/2005,04:42,1092.50,1092.50,1092.50,1092.50,0,36,36.00
10/24/2005,04:43,1092.25,1092.25,1092.25,1092.25,0,27,27.00
10/24/2005,04:44,1092.25,1092.50,1092.25,1092.50,12,1,13.00
10/24/2005,04:45,1092.50,1092.50,1092.50,1092.50,41,0,41.00
10/24/2005,04:46,1092.50,1092.50,1092.50,1092.50,1,0,1.00
10/24/2005,04:47,1092.50,1092.75,1092.50,1092.50,39,1,40.00
10/24/2005,04:48,1092.75,1092.75,1092.50,1092.50,25,34,59.00
10/24/2005,04:49,1092.50,1092.50,1092.50,1092.50,0,6,6.00
10/24/2005,04:51,1092.75,1093.00,1092.50,1092.50,269,17,286.00
10/24/2005,04:52,1092.75,1092.75,1092.75,1092.75,11,0,11.00
10/24/2005,04:53,1092.50,1092.75,1092.50,1092.75,2,1,3.00
10/24/2005,04:54,1092.75,1092.75,1092.75,1092.75,20,0,20.00
10/24/2005,04:55,1092.75,1093.00,1092.75,1092.75,18,23,41.00
10/24/2005,04:56,1092.75,1093.00,1092.75,1093.00,110,16,126.00
10/24/2005,04:57,1093.00,1093.25,1093.00,1093.25,67,41,108.00
10/24/2005,04:58,1093.25,1093.75,1093.25,1093.75,403,28,431.00
10/24/2005,04:59,1093.75,1094.00,1093.75,1093.75,284,34,318.00
10/24/2005,05:00,1093.75,1093.75,1093.25,1093.25,2,318,320.00
10/24/2005,05:01,1093.50,1093.50,1093.00,1093.00,9,72,81.00
10/24/2005,05:02,1093.00,1093.25,1093.00,1093.25,56,15,71.00
10/24/2005,05:03,1093.25,1093.25,1093.25,1093.25,3,0,3.00
10/24/2005,05:04,1093.50,1093.75,1093.50,1093.75,46,0,46.00
10/24/2005,05:05,1093.75,1093.75,1093.25,1093.25,3,15,18.00
10/24/2005,05:06,1093.50,1093.50,1093.50,1093.50,10,0,10.00
10/24/2005,05:07,1093.50,1093.50,1093.50,1093.50,27,0,27.00
10/24/2005,05:08,1093.50,1094.25,1093.50,1094.00,361,82,443.00
10/24/2005,05:09,1093.75,1093.75,1093.75,1093.75,0,26,26.00
10/24/2005,05:10,1093.75,1093.75,1093.75,1093.75,0,2,2.00
10/24/2005,05:11,1093.50,1093.50,1093.00,1093.00,0,97,97.00
10/24/2005,05:12,1093.00,1093.25,1093.00,1093.25,2,1,3.00
10/24/2005,05:13,1093.25,1093.25,1093.25,1093.25,54,0,54.00
10/24/2005,05:14,1093.50,1093.50,1093.25,1093.25,1,15,16.00
10/24/2005,05:16,1093.50,1093.50,1093.00,1093.00,1,69,70.00
10/24/2005,05:17,1093.25,1093.50,1093.00,1093.50,211,22,233.00
10/24/2005,05:20,1093.50,1093.50,1093.50,1093.50,16,0,16.00
10/24/2005,05:24,1093.50,1093.50,1093.50,1093.50,2,0,2.00
10/24/2005,05:27,1093.75,1093.75,1093.75,1093.75,4,0,4.00
10/24/2005,05:28,1093.75,1094.00,1093.50,1094.00,356,2,358.00
10/24/2005,05:29,1094.00,1094.00,1093.75,1093.75,1,62,63.00
10/24/2005,05:30,1093.75,1093.75,1093.75,1093.75,0,75,75.00
10/24/2005,05:31,1093.75,1093.75,1093.75,1093.75,0,7,7.00
10/24/2005,05:32,1093.75,1093.75,1093.75,1093.75,0,3,3.00
10/24/2005,05:33,1093.75,1093.75,1093.75,1093.75,0,1,1.00
10/24/2005,05:34,1094.00,1094.00,1094.00,1094.00,250,0,250.00
10/24/2005,05:35,1094.00,1094.00,1094.00,1094.00,15,0,15.00
10/24/2005,05:36,1094.00,1094.00,1094.00,1094.00,1,0,1.00
10/24/2005,05:37,1094.00,1094.50,1094.00,1094.25,387,9,396.00
10/24/2005,05:38,1094.25,1094.50,1094.25,1094.50,1,3,4.00
10/24/2005,05:39,1094.50,1094.50,1094.50,1094.50,2,0,2.00
10/24/2005,05:40,1094.50,1094.50,1094.25,1094.50,11,25,36.00
10/24/2005,05:41,1094.50,1094.50,1094.50,1094.50,101,0,101.00
10/24/2005,05:42,1094.25,1094.25,1094.25,1094.25,0,1,1.00
10/24/2005,05:43,1094.25,1094.50,1094.25,1094.50,2,2,4.00
10/24/2005,05:44,1094.25,1094.50,1094.25,1094.50,66,1,67.00
10/24/2005,05:45,1094.50,1094.75,1094.50,1094.75,264,9,273.00
10/24/2005,05:46,1094.75,1094.75,1094.50,1094.50,151,3,154.00
10/24/2005,05:47,1094.50,1094.50,1094.50,1094.50,0,18,18.00
10/24/2005,05:48,1094.50,1094.50,1094.50,1094.50,0,164,164.00
10/24/2005,05:49,1094.50,1094.50,1094.25,1094.25,0,4,4.00
10/24/2005,05:50,1094.25,1094.25,1094.25,1094.25,0,2,2.00
10/24/2005,05:51,1094.50,1094.50,1094.50,1094.50,66,0,66.00
10/24/2005,05:52,1094.25,1094.50,1094.25,1094.50,1,1,2.00
10/24/2005,05:53,1094.50,1094.50,1094.50,1094.50,1,0,1.00
10/24/2005,05:54,1094.50,1094.50,1094.50,1094.50,38,0,38.00
10/24/2005,05:55,1094.50,1094.50,1094.50,1094.50,2,0,2.00
10/24/2005,05:56,1094.50,1094.75,1094.50,1094.50,6,12,18.00
10/24/2005,05:57,1094.25,1094.50,1094.25,1094.50,13,1,14.00
10/24/2005,05:58,1094.50,1094.50,1094.50,1094.50,9,0,9.00
10/24/2005,05:59,1094.50,1094.50,1094.50,1094.50,21,0,21.00
10/24/2005,06:00,1094.50,1094.50,1094.50,1094.50,14,0,14.00
10/24/2005,06:01,1094.50,1094.50,1094.50,1094.50,1,0,1.00
10/24/2005,06:02,1094.50,1094.50,1094.25,1094.25,2,9,11.00
10/24/2005,06:03,1094.25,1094.25,1094.25,1094.25,0,10,10.00
10/24/2005,06:05,1094.25,1094.25,1094.25,1094.25,0,32,32.00
10/24/2005,06:06,1094.25,1094.50,1094.25,1094.25,4,8,12.00
10/24/2005,06:09,1094.25,1094.25,1094.25,1094.25,0,20,20.00
10/24/2005,06:10,1094.50,1094.50,1094.50,1094.50,1,0,1.00
10/24/2005,06:12,1094.25,1094.25,1094.25,1094.25,0,1,1.00
10/24/2005,06:13,1094.25,1094.25,1094.25,1094.25,0,2,2.00
10/24/2005,06:14,1094.25,1094.25,1094.25,1094.25,0,1,1.00
10/24/2005,06:15,1094.25,1094.25,1094.25,1094.25,0,3,3.00
10/24/2005,06:16,1094.25,1094.25,1094.25,1094.25,0,5,5.00
10/24/2005,06:17,1094.25,1094.50,1094.25,1094.50,11,1,12.00
10/24/2005,06:18,1094.50,1094.50,1094.50,1094.50,2,0,2.00
10/24/2005,06:19,1094.50,1094.50,1094.50,1094.50,5,0,5.00
10/24/2005,06:20,1094.25,1094.50,1094.25,1094.50,37,1,38.00
10/24/2005,06:22,1094.25,1094.25,1094.00,1094.00,0,167,167.00
10/24/2005,06:23,1094.00,1094.00,1094.00,1094.00,0,68,68.00
10/24/2005,06:24,1094.00,1094.25,1094.00,1094.00,5,7,12.00
10/24/2005,06:27,1094.25,1094.25,1094.25,1094.25,16,0,16.00
10/24/2005,06:28,1094.25,1094.25,1094.00,1094.00,17,7,24.00
10/24/2005,06:29,1094.25,1094.25,1094.25,1094.25,156,0,156.00
10/24/2005,06:30,1094.25,1094.25,1094.25,1094.25,20,0,20.00
10/24/2005,06:31,1094.25,1094.50,1094.25,1094.25,23,7,30.00
10/24/2005,06:32,1094.25,1094.25,1094.25,1094.25,0,65,65.00
10/24/2005,06:34,1094.25,1094.25,1094.25,1094.25,0,86,86.00
10/24/2005,06:35,1094.50,1094.50,1094.00,1094.00,1,1,2.00
10/24/2005,06:36,1094.25,1094.25,1094.25,1094.25,1,0,1.00
10/24/2005,06:37,1094.00,1094.25,1094.00,1094.25,29,1,30.00
10/24/2005,06:39,1094.50,1094.50,1094.25,1094.50,180,61,241.00
10/24/2005,06:40,1094.25,1094.25,1094.25,1094.25,0,9,9.00
10/24/2005,06:41,1094.25,1094.25,1094.25,1094.25,0,46,46.00
10/24/2005,06:42,1094.25,1094.25,1094.25,1094.25,0,1,1.00
10/24/2005,06:44,1094.00,1094.00,1094.00,1094.00,0,15,15.00
10/24/2005,06:45,1094.25,1094.25,1094.00,1094.00,20,30,50.00
10/24/2005,06:46,1094.00,1094.00,1094.00,1094.00,0,82,82.00
10/24/2005,06:47,1094.00,1094.00,1094.00,1094.00,0,25,25.00
10/24/2005,06:48,1094.00,1094.00,1093.25,1093.50,31,526,557.00
10/24/2005,06:49,1093.50,1093.50,1093.00,1093.25,129,87,216.00
10/24/2005,06:50,1093.25,1093.25,1093.25,1093.25,12,0,12.00
10/24/2005,06:51,1093.25,1093.25,1093.25,1093.25,12,0,12.00
10/24/2005,06:52,1093.25,1093.50,1093.25,1093.50,11,0,11.00
10/24/2005,06:53,1093.25,1093.25,1093.25,1093.25,0,2,2.00
10/24/2005,06:54,1093.25,1093.25,1093.25,1093.25,0,61,61.00
10/24/2005,06:55,1093.25,1093.25,1093.25,1093.25,0,4,4.00
10/24/2005,06:57,1093.50,1093.50,1093.50,1093.50,169,0,169.00
10/24/2005,06:58,1093.75,1093.75,1093.50,1093.50,23,7,30.00
10/24/2005,06:59,1093.50,1093.50,1093.50,1093.50,0,20,20.00
10/24/2005,07:00,1093.50,1093.50,1093.50,1093.50,0,7,7.00
10/24/2005,07:01,1093.75,1093.75,1093.50,1093.50,4,3,7.00
10/24/2005,07:02,1093.75,1093.75,1093.50,1093.75,88,3,91.00
10/24/2005,07:03,1093.50,1093.50,1093.50,1093.50,0,2,2.00
10/24/2005,07:04,1093.50,1093.50,1093.50,1093.50,0,5,5.00
10/24/2005,07:05,1093.50,1093.50,1093.50,1093.50,0,148,148.00
10/24/2005,07:06,1093.50,1093.50,1093.50,1093.50,0,3,3.00
10/24/2005,07:07,1093.50,1093.50,1093.50,1093.50,0,19,19.00
10/24/2005,07:08,1093.50,1093.75,1093.50,1093.50,1,4,5.00
10/24/2005,07:09,1093.50,1093.50,1093.50,1093.50,0,57,57.00
10/24/2005,07:10,1093.50,1093.50,1093.50,1093.50,0,5,5.00
10/24/2005,07:11,1093.50,1093.50,1093.50,1093.50,0,94,94.00
10/24/2005,07:12,1093.50,1093.50,1093.50,1093.50,0,12,12.00
10/24/2005,07:13,1093.50,1093.75,1093.50,1093.50,2,89,91.00
10/24/2005,07:15,1093.50,1093.75,1093.50,1093.50,38,8,46.00
10/24/2005,07:16,1093.75,1093.75,1093.75,1093.75,111,0,111.00
10/24/2005,07:17,1093.75,1094.25,1093.75,1094.00,339,1,340.00
10/24/2005,07:18,1094.25,1094.25,1094.00,1094.25,285,6,291.00
10/24/2005,07:19,1094.25,1094.25,1094.00,1094.00,3,168,171.00
10/24/2005,07:20,1094.00,1094.00,1094.00,1094.00,0,53,53.00
10/24/2005,07:21,1094.25,1094.25,1094.00,1094.00,1,116,117.00
10/24/2005,07:22,1094.00,1094.00,1093.75,1093.75,0,54,54.00
10/24/2005,07:23,1093.75,1094.00,1093.75,1094.00,10,1,11.00
10/24/2005,07:24,1094.00,1094.00,1094.00,1094.00,82,0,82.00
10/24/2005,07:25,1094.25,1094.25,1094.00,1094.25,244,93,337.00
10/24/2005,07:26,1094.25,1094.25,1094.00,1094.00,97,7,104.00
10/24/2005,07:27,1094.25,1094.25,1094.00,1094.25,91,1,92.00
10/24/2005,07:28,1094.25,1094.25,1094.25,1094.25,63,0,63.00
10/24/2005,07:29,1094.25,1094.25,1093.75,1094.00,78,100,178.00
10/24/2005,07:30,1094.00,1094.00,1093.75,1094.00,66,1,67.00
10/24/2005,07:31,1094.00,1094.50,1094.00,1094.25,149,108,257.00
10/24/2005,07:32,1094.25,1094.50,1094.00,1094.50,26,44,70.00
10/24/2005,07:33,1094.25,1094.25,1094.25,1094.25,0,62,62.00
10/24/2005,07:34,1094.25,1094.25,1094.00,1094.00,0,81,81.00
10/24/2005,07:35,1094.25,1094.25,1094.00,1094.00,12,41,53.00
10/24/2005,07:36,1094.00,1094.00,1093.75,1093.75,8,137,145.00
10/24/2005,07:37,1093.75,1094.00,1093.50,1094.00,49,66,115.00
10/24/2005,07:38,1093.75,1093.75,1093.75,1093.75,0,6,6.00
10/24/2005,07:39,1094.00,1094.00,1093.75,1093.75,1,37,38.00
10/24/2005,07:40,1094.00,1094.00,1094.00,1094.00,158,0,158.00
10/24/2005,07:41,1094.00,1094.00,1093.50,1093.50,11,79,90.00
10/24/2005,07:42,1093.75,1093.75,1093.25,1093.50,172,607,779.00
10/24/2005,07:43,1093.50,1093.50,1093.25,1093.50,20,1,21.00
10/24/2005,07:44,1093.50,1093.50,1093.00,1093.00,8,219,227.00
10/24/2005,07:45,1093.00,1093.25,1092.75,1092.75,29,477,506.00
10/24/2005,07:46,1093.00,1093.25,1092.75,1093.00,312,35,347.00
10/24/2005,07:47,1093.25,1093.25,1093.25,1093.25,89,0,89.00
10/24/2005,07:48,1093.25,1093.25,1093.25,1093.25,29,0,29.00
10/24/2005,07:49,1093.25,1093.50,1093.25,1093.25,7,2,9.00
10/24/2005,07:50,1093.25,1093.50,1093.25,1093.50,16,2,18.00
10/24/2005,07:51,1093.50,1093.75,1093.50,1093.75,259,8,267.00
10/24/2005,07:52,1093.75,1094.00,1093.50,1093.75,156,8,164.00
10/24/2005,07:53,1093.75,1093.75,1093.75,1093.75,0,215,215.00
10/24/2005,07:54,1093.75,1094.00,1093.75,1094.00,1,5,6.00
10/24/2005,07:55,1094.00,1094.00,1093.50,1093.50,7,133,140.00
10/24/2005,07:56,1093.75,1093.75,1093.50,1093.50,16,78,94.00
10/24/2005,07:57,1093.50,1093.50,1093.25,1093.50,20,179,199.00
10/24/2005,07:58,1093.50,1093.50,1093.25,1093.25,6,196,202.00
10/24/2005,07:59,1093.25,1093.50,1093.00,1093.25,53,128,181.00
10/24/2005,08:00,1093.25,1093.25,1093.00,1093.25,118,120,238.00
10/24/2005,08:01,1093.25,1093.25,1092.75,1093.00,596,111,707.00
10/24/2005,08:02,1093.00,1093.50,1093.00,1093.25,534,23,557.00
10/24/2005,08:03,1093.25,1093.25,1093.25,1093.25,0,101,101.00
10/24/2005,08:04,1093.25,1093.25,1093.00,1093.25,4,186,190.00
10/24/2005,08:05,1093.25,1093.25,1093.00,1093.00,13,69,82.00
10/24/2005,08:06,1093.00,1093.00,1093.00,1093.00,0,8,8.00
10/24/2005,08:07,1093.00,1093.00,1093.00,1093.00,0,206,206.00
10/24/2005,08:08,1093.00,1093.00,1093.00,1093.00,0,255,255.00
10/24/2005,08:09,1093.00,1093.25,1093.00,1093.00,3,402,405.00
10/24/2005,08:10,1093.00,1093.25,1093.00,1093.25,90,44,134.00
10/24/2005,08:11,1093.25,1093.50,1093.25,1093.50,612,0,612.00
10/24/2005,08:12,1093.50,1093.75,1093.50,1093.75,31,5,36.00
10/24/2005,08:13,1093.50,1093.75,1093.50,1093.75,6,112,118.00
10/24/2005,08:14,1093.50,1093.75,1093.50,1093.50,2,2,4.00
10/24/2005,08:15,1093.50,1093.75,1093.50,1093.75,52,2,54.00
10/24/2005,08:16,1093.75,1093.75,1093.50,1093.75,60,263,323.00
10/24/2005,08:17,1093.75,1093.75,1093.50,1093.50,6,62,68.00
10/24/2005,08:18,1093.50,1093.50,1093.50,1093.50,0,45,45.00
10/24/2005,08:19,1093.50,1093.75,1093.50,1093.75,306,11,317.00
10/24/2005,08:20,1093.50,1093.50,1093.50,1093.50,0,89,89.00
10/24/2005,08:21,1093.75,1093.75,1093.75,1093.75,106,0,106.00
10/24/2005,08:22,1093.75,1093.75,1093.50,1093.75,240,2,242.00
10/24/2005,08:23,1094.00,1094.00,1093.50,1093.75,48,413,461.00
10/24/2005,08:24,1093.75,1093.75,1093.50,1093.75,150,53,203.00
10/24/2005,08:25,1093.75,1093.75,1093.75,1093.75,46,0,46.00
10/24/2005,08:26,1093.75,1093.75,1093.75,1093.75,82,0,82.00
10/24/2005,08:27,1093.75,1094.00,1093.75,1093.75,223,252,475.00
10/24/2005,08:28,1093.75,1093.75,1093.50,1093.50,158,355,513.00
10/24/2005,08:29,1093.50,1093.75,1093.50,1093.75,27,103,130.00
10/24/2005,08:30,1093.50,1093.75,1093.25,1093.75,800,167,967.00
10/24/2005,08:31,1093.75,1094.00,1093.25,1094.00,794,1238,2032.00
10/24/2005,08:32,1094.00,1095.50,1093.50,1095.50,5948,1743,7691.00
10/24/2005,08:33,1095.50,1097.00,1095.00,1096.75,7820,4102,11922.00
10/24/2005,08:34,1096.50,1097.75,1096.50,1097.25,7250,3619,10869.00
10/24/2005,08:35,1097.25,1097.50,1096.50,1096.50,2233,2707,4940.00
10/24/2005,08:36,1096.50,1097.00,1096.25,1096.75,1978,2811,4789.00
10/24/2005,08:37,1096.75,1096.75,1095.75,1096.00,2695,2622,5317.00
10/24/2005,08:38,1096.00,1096.25,1095.75,1095.75,1415,1189,2604.00
10/24/2005,08:39,1095.75,1096.00,1095.00,1095.00,572,3820,4392.00
10/24/2005,08:40,1094.75,1095.00,1094.50,1094.75,2058,2066,4124.00
10/24/2005,08:41,1094.75,1096.00,1094.50,1095.75,2895,1294,4189.00
10/24/2005,08:42,1096.00,1096.00,1095.25,1095.50,632,1596,2228.00
10/24/2005,08:43,1095.50,1095.75,1095.00,1095.75,1499,1695,3194.00
10/24/2005,08:44,1095.75,1096.00,1095.25,1095.50,1411,610,2021.00
10/24/2005,08:45,1095.50,1096.00,1095.25,1096.00,2111,832,2943.00
10/24/2005,08:46,1096.00,1097.00,1095.75,1096.50,3427,626,4053.00
10/24/2005,08:47,1096.50,1096.75,1096.00,1096.00,1108,1713,2821.00
10/24/2005,08:48,1096.00,1096.25,1095.25,1095.50,458,1687,2145.00
10/24/2005,08:49,1095.50,1096.00,1095.25,1096.00,1633,668,2301.00
10/24/2005,08:50,1096.00,1097.50,1096.00,1097.00,2738,1028,3766.00
10/24/2005,08:51,1096.75,1099.00,1096.75,1098.25,7781,2764,10545.00
10/24/2005,08:52,1098.50,1098.50,1097.50,1097.50,1616,2865,4481.00
10/24/2005,08:53,1097.50,1098.50,1097.25,1098.50,2242,1749,3991.00
10/24/2005,08:54,1098.25,1098.25,1097.50,1097.75,1222,1815,3037.00
10/24/2005,08:55,1097.75,1098.00,1097.25,1098.00,1012,1012,2024.00
10/24/2005,08:56,1098.00,1098.25,1097.50,1097.50,917,878,1795.00
10/24/2005,08:57,1097.50,1097.75,1097.25,1097.50,1017,1296,2313.00
10/24/2005,08:58,1097.25,1098.75,1097.25,1098.75,3885,1053,4938.00
10/24/2005,08:59,1098.75,1099.00,1098.50,1098.75,2336,1463,3799.00
10/24/2005,09:00,1098.75,1099.50,1098.25,1098.50,5020,2941,7961.00
10/24/2005,09:01,1098.50,1099.75,1098.25,1099.75,3900,1400,5300.00
10/24/2005,09:02,1099.75,1100.00,1099.25,1099.25,2741,2504,5245.00
10/24/2005,09:03,1099.25,1100.75,1099.25,1100.00,6955,3736,10691.00
10/24/2005,09:04,1100.00,1100.50,1099.50,1100.00,2754,2846,5600.00
10/24/2005,09:05,1100.25,1100.50,1099.25,1099.25,1140,2098,3238.00
10/24/2005,09:06,1099.25,1099.50,1098.25,1098.50,1161,4060,5221.00
10/24/2005,09:07,1098.50,1099.00,1098.25,1098.50,783,1126,1909.00
10/24/2005,09:08,1098.50,1098.75,1098.00,1098.50,1300,2835,4135.00
10/24/2005,09:09,1098.50,1099.25,1098.25,1099.25,1439,436,1875.00
10/24/2005,09:10,1099.50,1099.75,1099.25,1099.25,833,430,1263.00
10/24/2005,09:11,1099.25,1099.50,1098.25,1098.50,909,2029,2938.00
10/24/2005,09:12,1098.75,1099.75,1098.75,1099.75,1467,572,2039.00
10/24/2005,09:13,1099.50,1100.00,1098.75,1098.75,1013,1501,2514.00
10/24/2005,09:14,1099.00,1099.25,1098.50,1098.75,887,710,1597.00
10/24/2005,09:15,1098.75,1099.50,1098.75,1098.75,910,1179,2089.00
10/24/2005,09:16,1098.75,1099.00,1098.50,1099.00,381,759,1140.00
10/24/2005,09:17,1099.00,1099.25,1098.50,1099.00,439,791,1230.00
10/24/2005,09:18,1098.75,1099.00,1098.50,1098.50,984,1381,2365.00
10/24/2005,09:19,1098.75,1099.00,1097.75,1097.75,920,2261,3181.00
10/24/2005,09:20,1098.00,1098.50,1098.00,1098.00,802,1178,1980.00
10/24/2005,09:21,1098.25,1098.50,1098.00,1098.25,1136,256,1392.00
10/24/2005,09:22,1098.25,1098.75,1098.25,1098.75,1328,425,1753.00
10/24/2005,09:23,1098.75,1098.75,1098.50,1098.50,338,48,386.00
10/24/2005,09:24,1098.75,1099.50,1098.50,1099.50,1184,273,1457.00
10/24/2005,09:25,1099.50,1099.50,1098.75,1098.75,319,867,1186.00
10/24/2005,09:26,1098.75,1099.25,1098.75,1099.00,452,385,837.00
10/24/2005,09:27,1099.00,1099.25,1098.25,1098.50,478,981,1459.00
10/24/2005,09:28,1098.50,1098.75,1098.25,1098.75,940,661,1601.00
10/24/2005,09:29,1098.50,1099.00,1098.50,1098.50,415,619,1034.00
10/24/2005,09:30,1098.75,1099.00,1098.00,1098.25,505,1077,1582.00
10/24/2005,09:31,1098.25,1098.75,1098.00,1098.50,1118,295,1413.00
10/24/2005,09:32,1098.50,1099.00,1098.50,1099.00,396,458,854.00
10/24/2005,09:33,1098.75,1099.00,1098.50,1098.50,97,692,789.00
10/24/2005,09:34,1098.75,1100.25,1098.50,1100.25,5736,877,6613.00
10/24/2005,09:35,1100.00,1101.25,1099.75,1100.25,5673,3192,8865.00
10/24/2005,09:36,1100.25,1100.25,1098.75,1098.75,1185,2195,3380.00
10/24/2005,09:37,1099.00,1099.25,1098.75,1098.75,1103,889,1992.00
10/24/2005,09:38,1099.00,1099.50,1098.75,1099.00,1128,323,1451.00
10/24/2005,09:39,1099.25,1099.25,1099.00,1099.00,472,27,499.00
10/24/2005,09:40,1099.25,1099.25,1098.50,1099.00,781,1543,2324.00
10/24/2005,09:41,1099.00,1099.50,1099.00,1099.25,300,882,1182.00
10/24/2005,09:42,1099.25,1099.75,1098.25,1098.25,864,3040,3904.00
10/24/2005,09:43,1098.25,1098.75,1097.75,1097.75,2442,1965,4407.00
10/24/2005,09:44,1097.75,1098.00,1097.00,1097.50,1692,3887,5579.00
10/24/2005,09:45,1097.50,1098.75,1097.25,1098.25,2733,904,3637.00
10/24/2005,09:46,1098.00,1098.50,1097.50,1097.75,874,1703,2577.00
10/24/2005,09:47,1097.75,1098.25,1096.75,1097.25,2475,5142,7617.00
10/24/2005,09:48,1097.00,1097.75,1097.00,1097.50,1084,1021,2105.00
10/24/2005,09:49,1097.50,1098.00,1097.25,1097.25,1107,839,1946.00
10/24/2005,09:50,1097.50,1097.75,1096.00,1096.25,1950,5945,7895.00
10/24/2005,09:51,1096.50,1096.50,1094.25,1095.00,3769,9910,13679.00
10/24/2005,09:52,1095.00,1096.00,1095.00,1096.00,3031,1542,4573.00
10/24/2005,09:53,1095.75,1096.50,1095.50,1096.50,1716,792,2508.00
10/24/2005,09:54,1096.25,1096.75,1096.00,1096.50,802,906,1708.00
10/24/2005,09:55,1096.75,1097.25,1096.25,1096.50,2171,1405,3576.00
10/24/2005,09:56,1096.50,1097.25,1096.25,1096.50,1033,753,1786.00
10/24/2005,09:57,1096.50,1097.00,1096.25,1096.50,657,647,1304.00
10/24/2005,09:58,1096.75,1097.00,1096.00,1096.50,1035,968,2003.00
10/24/2005,09:59,1096.75,1096.75,1096.25,1096.25,177,219,396.00
10/24/2005,10:00,1096.25,1096.50,1095.50,1096.25,688,1311,1999.00
10/24/2005,10:01,1096.25,1097.00,1095.75,1096.75,1360,1659,3019.00
10/24/2005,10:02,1097.00,1097.00,1096.25,1096.50,103,666,769.00
10/24/2005,10:03,1096.50,1096.75,1096.25,1096.75,176,279,455.00
10/24/2005,10:04,1096.75,1098.25,1096.50,1098.00,3420,782,4202.00
10/24/2005,10:05,1098.00,1098.75,1098.00,1098.00,2681,2860,5541.00
10/24/2005,10:06,1098.25,1098.25,1097.75,1097.75,1088,647,1735.00
10/24/2005,10:07,1098.00,1098.25,1097.50,1097.50,531,927,1458.00
10/24/2005,10:08,1097.50,1097.75,1097.00,1097.25,2056,1935,3991.00
10/24/2005,10:09,1097.50,1097.50,1096.75,1097.25,369,830,1199.00
10/24/2005,10:10,1097.25,1098.25,1097.25,1097.50,1531,228,1759.00
10/24/2005,10:11,1097.50,1098.00,1097.50,1098.00,999,85,1084.00
10/24/2005,10:12,1098.00,1098.25,1097.75,1097.75,694,296,990.00
10/24/2005,10:13,1097.75,1097.75,1096.25,1096.75,1469,2191,3660.00
10/24/2005,10:14,1096.75,1097.50,1096.50,1096.75,1042,1030,2072.00
10/24/2005,10:15,1097.00,1097.50,1096.75,1097.00,515,402,917.00
10/24/2005,10:16,1097.00,1097.50,1097.00,1097.25,756,281,1037.00
10/24/2005,10:17,1097.25,1098.00,1097.25,1097.50,579,147,726.00
10/24/2005,10:18,1097.75,1098.50,1097.50,1098.00,1096,425,1521.00
10/24/2005,10:19,1097.75,1098.75,1097.75,1098.50,1724,329,2053.00
10/24/2005,10:20,1098.75,1099.00,1098.25,1098.25,1462,1436,2898.00
10/24/2005,10:21,1098.50,1098.50,1098.00,1098.50,961,989,1950.00
10/24/2005,10:22,1098.50,1099.00,1098.50,1098.50,1053,644,1697.00
10/24/2005,10:23,1098.50,1098.50,1097.75,1098.00,955,2217,3172.00
10/24/2005,10:24,1097.75,1098.00,1097.25,1097.25,579,1349,1928.00
10/24/2005,10:25,1097.25,1098.25,1097.25,1098.00,2253,947,3200.00
10/24/2005,10:26,1098.00,1098.50,1097.75,1097.75,490,922,1412.00
10/24/2005,10:27,1097.50,1098.50,1097.50,1098.25,906,356,1262.00
10/24/2005,10:28,1098.25,1099.00,1098.25,1098.50,1048,577,1625.00
10/24/2005,10:29,1098.50,1099.75,1098.50,1099.50,4135,2402,6537.00
10/24/2005,10:30,1099.25,1100.75,1099.25,1099.75,5773,3640,9413.00
10/24/2005,10:31,1099.75,1100.75,1099.75,1100.50,2967,836,3803.00
10/24/2005,10:32,1100.50,1101.50,1100.50,1101.00,5563,4116,9679.00
10/24/2005,10:33,1100.75,1102.00,1100.75,1101.25,6698,2246,8944.00
10/24/2005,10:34,1101.25,1101.75,1100.75,1100.75,1838,2077,3915.00
10/24/2005,10:35,1100.75,1101.00,1100.25,1100.25,218,2263,2481.00
10/24/2005,10:36,1100.25,1100.50,1100.00,1100.50,1089,2223,3312.00
10/24/2005,10:37,1100.50,1100.50,1100.25,1100.25,181,407,588.00
10/24/2005,10:38,1100.25,1101.25,1100.25,1100.50,2332,2196,4528.00
10/24/2005,10:39,1100.50,1101.00,1100.25,1100.50,427,988,1415.00
10/24/2005,10:40,1100.25,1100.75,1100.25,1100.50,782,167,949.00
10/24/2005,10:41,1100.50,1100.75,1100.25,1100.75,527,422,949.00
10/24/2005,10:42,1100.50,1100.75,1099.75,1100.50,1412,1853,3265.00
10/24/2005,10:43,1100.50,1100.75,1100.00,1100.25,252,489,741.00
10/24/2005,10:44,1100.25,1101.00,1100.25,1100.75,1437,498,1935.00
10/24/2005,10:45,1101.00,1101.25,1100.50,1100.75,631,1293,1924.00
10/24/2005,10:46,1100.75,1101.25,1100.75,1101.00,385,279,664.00
10/24/2005,10:47,1100.75,1100.75,1100.00,1100.00,29,1105,1134.00
10/24/2005,10:48,1100.25,1101.25,1100.00,1101.00,1085,541,1626.00
10/24/2005,10:49,1101.00,1101.25,1100.75,1100.75,507,562,1069.00
10/24/2005,10:50,1100.75,1102.00,1100.25,1102.00,3878,768,4646.00
10/24/2005,10:51,1101.75,1102.25,1101.25,1101.50,2229,1141,3370.00
10/24/2005,10:52,1101.50,1101.75,1101.25,1101.25,637,461,1098.00
10/24/2005,10:53,1101.25,1101.50,1100.50,1100.75,620,2239,2859.00
10/24/2005,10:54,1100.50,1100.75,1100.25,1100.75,542,593,1135.00
10/24/2005,10:55,1100.50,1101.00,1100.50,1100.75,163,551,714.00
10/24/2005,10:56,1100.50,1101.00,1100.25,1100.50,487,1922,2409.00
10/24/2005,10:57,1100.50,1101.00,1100.50,1100.75,142,184,326.00
10/24/2005,10:58,1100.50,1100.75,1100.25,1100.50,912,499,1411.00
10/24/2005,10:59,1100.50,1100.75,1100.25,1100.50,68,375,443.00
10/24/2005,11:00,1100.25,1100.50,1100.00,1100.25,695,851,1546.00
10/24/2005,11:01,1100.25,1100.50,1100.00,1100.25,1137,690,1827.00
10/24/2005,11:02,1100.25,1100.50,1100.25,1100.25,30,25,55.00
10/24/2005,11:03,1100.50,1100.50,1100.00,1100.25,92,275,367.00
10/24/2005,11:04,1100.25,1100.75,1100.00,1100.50,810,384,1194.00
10/24/2005,11:05,1100.50,1101.00,1100.50,1100.75,976,37,1013.00
10/24/2005,11:06,1100.75,1102.00,1100.75,1102.00,1346,239,1585.00
10/24/2005,11:07,1102.00,1103.00,1101.75,1102.25,8107,3827,11934.00
10/24/2005,11:08,1102.25,1102.50,1101.75,1102.00,1394,1919,3313.00
10/24/2005,11:09,1101.75,1102.50,1101.75,1102.50,1302,157,1459.00
10/24/2005,11:10,1102.75,1103.25,1102.50,1102.75,2283,2502,4785.00
10/24/2005,11:11,1102.75,1103.25,1102.50,1102.50,937,1803,2740.00
10/24/2005,11:12,1102.50,1103.00,1102.25,1102.75,512,530,1042.00
10/24/2005,11:13,1102.75,1103.00,1102.50,1102.75,611,1026,1637.00
10/24/2005,11:14,1102.75,1102.75,1102.25,1102.25,85,903,988.00
10/24/2005,11:15,1102.25,1102.50,1101.75,1102.00,542,721,1263.00
10/24/2005,11:16,1101.75,1102.50,1101.75,1102.50,1286,299,1585.00
10/24/2005,11:17,1102.75,1102.75,1102.00,1102.25,449,567,1016.00
10/24/2005,11:18,1102.00,1102.50,1102.00,1102.25,713,186,899.00
10/24/2005,11:19,1102.25,1102.75,1102.25,1102.75,574,45,619.00
10/24/2005,11:20,1102.75,1102.75,1102.25,1102.50,214,623,837.00
10/24/2005,11:21,1102.25,1102.75,1102.25,1102.75,163,12,175.00
10/24/2005,11:22,1102.50,1102.75,1102.00,1102.50,292,496,788.00
10/24/2005,11:23,1102.50,1103.00,1102.25,1102.75,1748,485,2233.00
10/24/2005,11:24,1102.50,1103.75,1102.50,1103.50,3636,1063,4699.00
10/24/2005,11:25,1103.25,1104.00,1103.25,1104.00,3016,1734,4750.00
10/24/2005,11:26,1104.00,1104.50,1103.50,1103.50,4245,1601,5846.00
10/24/2005,11:27,1103.50,1104.00,1103.50,1103.75,1274,905,2179.00
10/24/2005,11:28,1104.00,1104.00,1103.25,1103.50,344,1006,1350.00
10/24/2005,11:29,1103.25,1103.75,1103.00,1103.75,1121,1173,2294.00
10/24/2005,11:30,1103.50,1104.50,1103.50,1104.25,1814,1169,2983.00
10/24/2005,11:31,1104.25,1104.75,1103.25,1103.75,2039,1852,3891.00
10/24/2005,11:32,1103.75,1104.00,1103.50,1103.75,544,410,954.00
10/24/2005,11:33,1103.50,1104.00,1103.50,1104.00,355,1271,1626.00
10/24/2005,11:34,1103.75,1104.00,1103.50,1103.75,622,656,1278.00
10/24/2005,11:35,1103.75,1104.75,1103.75,1104.50,3014,286,3300.00
10/24/2005,11:36,1104.75,1104.75,1104.00,1104.25,907,1369,2276.00
10/24/2005,11:37,1104.25,1104.50,1104.00,1104.25,455,249,704.00
10/24/2005,11:38,1104.00,1105.00,1104.00,1104.50,2927,1366,4293.00
10/24/2005,11:39,1104.25,1104.50,1103.75,1104.00,871,1596,2467.00
10/24/2005,11:40,1104.00,1104.25,1103.50,1103.50,456,1497,1953.00
10/24/2005,11:41,1103.75,1104.00,1103.50,1104.00,508,553,1061.00
10/24/2005,11:42,1103.75,1104.25,1103.50,1104.00,1029,1038,2067.00
10/24/2005,11:43,1104.25,1104.25,1103.75,1104.00,160,382,542.00
10/24/2005,11:44,1104.00,1104.25,1103.75,1104.00,93,396,489.00
10/24/2005,11:45,1103.75,1104.00,1103.00,1103.50,338,2278,2616.00
10/24/2005,11:46,1103.50,1103.50,1103.00,1103.00,573,703,1276.00
10/24/2005,11:47,1103.00,1103.25,1102.50,1103.25,1227,1994,3221.00
10/24/2005,11:48,1103.00,1103.50,1103.00,1103.25,237,80,317.00
10/24/2005,11:49,1103.25,1103.50,1102.75,1103.25,199,615,814.00
10/24/2005,11:50,1103.00,1103.25,1103.00,1103.00,137,474,611.00
10/24/2005,11:51,1102.75,1103.50,1102.75,1103.00,844,835,1679.00
10/24/2005,11:52,1103.00,1103.25,1102.50,1102.75,221,888,1109.00
10/24/2005,11:53,1103.00,1103.25,1102.75,1103.25,633,65,698.00
10/24/2005,11:54,1103.00,1103.25,1102.75,1103.25,158,383,541.00
10/24/2005,11:55,1103.00,1103.50,1103.00,1103.50,493,48,541.00
10/24/2005,11:56,1103.25,1103.50,1103.25,1103.25,121,206,327.00
10/24/2005,11:57,1103.25,1103.50,1103.25,1103.50,172,256,428.00
10/24/2005,11:58,1103.25,1103.50,1103.25,1103.25,331,90,421.00
10/24/2005,11:59,1103.50,1103.50,1103.00,1103.25,749,595,1344.00
10/24/2005,12:00,1103.25,1103.50,1103.00,1103.25,203,180,383.00
10/24/2005,12:01,1103.25,1103.50,1102.75,1103.50,346,606,952.00
10/24/2005,12:02,1103.25,1103.50,1102.75,1103.00,293,438,731.00
10/24/2005,12:03,1103.00,1103.25,1102.50,1103.00,1023,1231,2254.00
10/24/2005,12:04,1103.00,1103.25,1102.50,1102.75,285,486,771.00
10/24/2005,12:05,1102.75,1103.00,1102.50,1102.75,113,360,473.00
10/24/2005,12:06,1102.50,1102.75,1101.50,1102.00,1314,4003,5317.00
10/24/2005,12:07,1102.00,1102.50,1102.00,1102.00,569,1784,2353.00
10/24/2005,12:08,1102.00,1102.50,1102.00,1102.25,330,552,882.00
10/24/2005,12:09,1102.25,1102.50,1102.00,1102.50,360,246,606.00
10/24/2005,12:10,1102.75,1104.00,1102.50,1103.75,4069,1095,5164.00
10/24/2005,12:11,1103.75,1105.00,1103.75,1104.75,3920,1605,5525.00
10/24/2005,12:12,1104.75,1105.00,1104.25,1104.50,1059,571,1630.00
10/24/2005,12:13,1104.50,1104.75,1104.00,1104.00,500,1799,2299.00
10/24/2005,12:14,1104.00,1104.75,1103.50,1104.50,1223,1040,2263.00
10/24/2005,12:15,1104.25,1104.50,1103.75,1103.75,237,338,575.00
10/24/2005,12:16,1104.00,1104.75,1103.75,1104.25,573,701,1274.00
10/24/2005,12:17,1104.25,1104.50,1103.75,1104.00,598,710,1308.00
10/24/2005,12:18,1104.00,1104.25,1103.25,1103.50,173,1425,1598.00
10/24/2005,12:19,1103.50,1103.75,1103.00,1103.00,848,2255,3103.00
10/24/2005,12:20,1103.00,1103.25,1103.00,1103.25,164,223,387.00
10/24/2005,12:21,1103.00,1103.25,1102.25,1103.00,790,1982,2772.00
10/24/2005,12:22,1103.00,1103.50,1102.75,1103.25,676,254,930.00
10/24/2005,12:23,1103.25,1103.50,1102.75,1103.00,58,514,572.00
10/24/2005,12:24,1103.00,1103.25,1102.75,1103.00,352,246,598.00
10/24/2005,12:25,1103.00,1103.50,1103.00,1103.25,200,146,346.00
10/24/2005,12:26,1103.00,1103.25,1102.75,1102.75,10,264,274.00
10/24/2005,12:27,1102.75,1103.00,1102.50,1102.75,125,526,651.00
10/24/2005,12:28,1102.75,1103.00,1102.75,1103.00,290,35,325.00
10/24/2005,12:29,1103.00,1103.25,1102.75,1103.25,175,241,416.00
10/24/2005,12:30,1103.00,1103.25,1103.00,1103.00,6,119,125.00
10/24/2005,12:31,1103.00,1103.50,1102.75,1103.50,462,115,577.00
10/24/2005,12:32,1103.25,1104.00,1103.25,1103.75,754,353,1107.00
10/24/2005,12:33,1103.75,1104.50,1103.50,1104.25,789,144,933.00
10/24/2005,12:34,1104.25,1104.50,1104.00,1104.25,1127,282,1409.00
10/24/2005,12:35,1104.25,1104.50,1104.00,1104.00,327,586,913.00
10/24/2005,12:36,1104.25,1105.00,1104.00,1104.50,1318,759,2077.00
10/24/2005,12:37,1104.50,1105.00,1104.25,1104.50,516,591,1107.00
10/24/2005,12:38,1104.50,1104.50,1104.25,1104.50,275,304,579.00
10/24/2005,12:39,1104.75,1104.75,1103.75,1104.00,248,511,759.00
10/24/2005,12:40,1104.00,1104.25,1103.75,1104.00,239,146,385.00
10/24/2005,12:41,1103.75,1104.00,1103.75,1104.00,29,272,301.00
10/24/2005,12:42,1103.75,1104.50,1103.75,1104.50,735,102,837.00
10/24/2005,12:43,1104.25,1104.50,1104.00,1104.00,14,371,385.00
10/24/2005,12:44,1104.00,1104.25,1104.00,1104.00,14,120,134.00
10/24/2005,12:45,1104.00,1104.00,1103.25,1103.50,230,886,1116.00
10/24/2005,12:46,1103.50,1103.50,1103.00,1103.00,296,533,829.00
10/24/2005,12:47,1103.00,1103.50,1102.75,1103.00,347,1165,1512.00
10/24/2005,12:48,1103.00,1103.00,1102.50,1102.75,299,1000,1299.00
10/24/2005,12:49,1102.75,1103.50,1102.75,1103.25,778,275,1053.00
10/24/2005,12:50,1103.50,1104.00,1103.25,1103.75,763,656,1419.00
10/24/2005,12:51,1103.75,1104.00,1103.75,1104.00,498,53,551.00
10/24/2005,12:52,1103.75,1104.00,1103.25,1103.50,254,1025,1279.00
10/24/2005,12:53,1103.50,1103.75,1103.50,1103.75,12,199,211.00
10/24/2005,12:54,1103.50,1103.75,1103.25,1103.75,366,105,471.00
10/24/2005,12:55,1103.75,1103.75,1103.50,1103.75,289,114,403.00
10/24/2005,12:56,1103.75,1104.50,1103.50,1104.50,1209,153,1362.00
10/24/2005,12:57,1104.50,1104.50,1104.00,1104.25,363,170,533.00
10/24/2005,12:58,1104.50,1104.75,1104.00,1104.00,814,501,1315.00
10/24/2005,12:59,1104.25,1105.25,1104.00,1104.50,3418,1630,5048.00
10/24/2005,13:00,1104.50,1105.00,1104.25,1104.50,619,701,1320.00
10/24/2005,13:01,1104.75,1105.00,1104.50,1104.75,673,159,832.00
10/24/2005,13:02,1104.75,1105.50,1104.75,1105.25,2465,418,2883.00
10/24/2005,13:03,1105.25,1105.25,1104.50,1104.75,1560,1160,2720.00
10/24/2005,13:04,1104.75,1105.00,1104.75,1104.75,122,82,204.00
10/24/2005,13:05,1104.75,1105.00,1104.50,1104.75,363,204,567.00
10/24/2005,13:06,1104.75,1105.25,1104.50,1105.25,619,513,1132.00
10/24/2005,13:07,1105.25,1105.25,1104.75,1104.75,119,187,306.00
10/24/2005,13:08,1104.75,1105.00,1104.25,1104.75,186,1018,1204.00
10/24/2005,13:09,1104.75,1104.75,1104.00,1104.25,160,941,1101.00
10/24/2005,13:10,1104.00,1105.00,1104.00,1104.75,647,780,1427.00
10/24/2005,13:11,1105.00,1105.00,1104.75,1104.75,59,94,153.00
10/24/2005,13:12,1104.75,1105.75,1104.50,1104.75,2849,2260,5109.00
10/24/2005,13:13,1104.75,1104.75,1104.25,1104.50,483,626,1109.00
10/24/2005,13:14,1104.50,1105.00,1104.25,1104.50,310,266,576.00
10/24/2005,13:15,1104.25,1104.50,1103.75,1103.75,601,1237,1838.00
10/24/2005,13:16,1104.00,1104.25,1103.75,1104.25,474,600,1074.00
10/24/2005,13:17,1104.25,1104.50,1103.75,1104.00,48,492,540.00
10/24/2005,13:18,1104.00,1105.00,1104.00,1104.50,960,583,1543.00
10/24/2005,13:19,1104.50,1104.50,1104.00,1104.25,70,220,290.00
10/24/2005,13:20,1104.25,1104.75,1104.00,1104.50,155,61,216.00
10/24/2005,13:21,1104.50,1104.75,1104.00,1104.50,179,220,399.00
10/24/2005,13:22,1104.25,1105.00,1104.25,1104.75,316,309,625.00
10/24/2005,13:23,1104.75,1105.00,1104.50,1104.75,339,32,371.00
10/24/2005,13:24,1104.75,1104.75,1104.50,1104.50,50,142,192.00
10/24/2005,13:25,1104.50,1104.75,1104.25,1104.25,4,137,141.00
10/24/2005,13:26,1104.50,1105.00,1104.25,1104.75,341,66,407.00
10/24/2005,13:27,1104.50,1105.00,1104.25,1104.75,81,352,433.00
10/24/2005,13:28,1104.75,1105.25,1104.50,1104.50,1292,769,2061.00
10/24/2005,13:29,1104.50,1105.00,1104.50,1105.00,132,294,426.00
10/24/2005,13:30,1104.75,1105.00,1104.25,1104.25,276,897,1173.00
10/24/2005,13:31,1104.50,1104.50,1104.25,1104.25,170,166,336.00
10/24/2005,13:32,1104.25,1104.50,1103.75,1104.00,479,950,1429.00
10/24/2005,13:33,1104.00,1104.25,1104.00,1104.00,56,11,67.00
10/24/2005,13:34,1104.00,1104.50,1104.00,1104.50,179,60,239.00
10/24/2005,13:35,1104.25,1104.75,1104.00,1104.50,393,287,680.00
10/24/2005,13:36,1104.50,1104.50,1104.25,1104.25,73,40,113.00
10/24/2005,13:37,1104.50,1105.00,1104.00,1105.00,1169,728,1897.00
10/24/2005,13:38,1105.00,1105.25,1104.50,1104.50,945,1339,2284.00
10/24/2005,13:39,1104.50,1104.75,1104.50,1104.50,141,264,405.00
10/24/2005,13:40,1104.50,1104.75,1104.50,1104.50,110,26,136.00
10/24/2005,13:41,1104.50,1104.75,1104.50,1104.50,7,44,51.00
10/24/2005,13:42,1104.75,1104.75,1104.50,1104.75,164,164,328.00
10/24/2005,13:43,1104.50,1104.75,1104.25,1104.50,13,480,493.00
10/24/2005,13:44,1104.50,1104.75,1104.25,1104.50,344,200,544.00
10/24/2005,13:45,1104.50,1105.00,1104.50,1104.75,715,213,928.00
10/24/2005,13:46,1104.75,1105.00,1104.50,1104.75,202,26,228.00
10/24/2005,13:47,1104.75,1105.00,1104.50,1104.50,14,634,648.00
10/24/2005,13:48,1104.50,1104.75,1104.25,1104.25,229,247,476.00
10/24/2005,13:49,1104.50,1104.50,1104.00,1104.25,303,928,1231.00
10/24/2005,13:50,1104.00,1104.25,1103.75,1104.00,135,527,662.00
10/24/2005,13:51,1104.25,1104.50,1103.75,1104.00,388,1002,1390.00
10/24/2005,13:52,1104.00,1104.25,1103.50,1103.50,70,1411,1481.00
10/24/2005,13:53,1103.50,1104.00,1103.25,1103.75,527,741,1268.00
10/24/2005,13:54,1103.75,1104.00,1103.25,1103.50,535,1127,1662.00
10/24/2005,13:55,1103.50,1103.75,1103.25,1103.50,193,210,403.00
10/24/2005,13:56,1103.25,1103.75,1103.25,1103.50,607,296,903.00
10/24/2005,13:57,1103.50,1103.75,1103.25,1103.50,1170,701,1871.00
10/24/2005,13:58,1103.25,1103.50,1103.25,1103.50,62,17,79.00
10/24/2005,13:59,1103.50,1103.50,1102.75,1103.00,1411,1581,2992.00
10/24/2005,14:00,1103.00,1103.50,1102.75,1103.25,535,446,981.00
10/24/2005,14:01,1103.25,1103.50,1102.75,1103.50,414,556,970.00
10/24/2005,14:02,1103.25,1104.00,1103.25,1103.50,620,310,930.00
10/24/2005,14:03,1103.75,1105.00,1103.25,1105.00,5096,946,6042.00
10/24/2005,14:04,1105.00,1106.00,1104.75,1105.75,5320,1707,7027.00
10/24/2005,14:05,1105.75,1105.75,1105.25,1105.50,768,1031,1799.00
10/24/2005,14:06,1105.50,1105.50,1104.75,1104.75,465,858,1323.00
10/24/2005,14:07,1104.75,1105.00,1104.25,1104.50,820,1412,2232.00
10/24/2005,14:08,1104.50,1104.75,1104.00,1104.50,573,694,1267.00
10/24/2005,14:09,1104.75,1105.25,1104.50,1104.75,1280,388,1668.00
10/24/2005,14:10,1105.00,1105.25,1104.75,1104.75,396,214,610.00
10/24/2005,14:11,1104.75,1105.25,1104.50,1105.00,295,166,461.00
10/24/2005,14:12,1105.00,1105.50,1104.75,1105.00,1331,788,2119.00
10/24/2005,14:13,1105.25,1105.25,1104.75,1105.00,473,331,804.00
10/24/2005,14:14,1105.00,1105.25,1104.50,1104.75,135,853,988.00
10/24/2005,14:15,1104.75,1105.00,1104.75,1104.75,75,132,207.00
10/24/2005,14:16,1104.75,1105.00,1104.50,1104.50,105,258,363.00
10/24/2005,14:17,1104.50,1104.75,1104.25,1104.50,255,770,1025.00
10/24/2005,14:18,1104.50,1104.75,1104.25,1104.25,8,559,567.00
10/24/2005,14:19,1104.25,1104.75,1104.25,1104.50,301,263,564.00
10/24/2005,14:20,1104.50,1104.50,1104.25,1104.25,109,42,151.00
10/24/2005,14:21,1104.25,1104.50,1104.25,1104.50,13,547,560.00
10/24/2005,14:22,1104.25,1104.75,1104.25,1104.50,305,350,655.00
10/24/2005,14:23,1104.75,1105.00,1104.25,1105.00,1272,374,1646.00
10/24/2005,14:24,1105.00,1105.00,1104.50,1104.50,40,463,503.00
10/24/2005,14:25,1104.75,1105.25,1104.75,1104.75,1598,246,1844.00
10/24/2005,14:26,1104.75,1104.75,1104.50,1104.50,36,95,131.00
10/24/2005,14:27,1104.50,1104.50,1103.75,1104.00,476,1566,2042.00
10/24/2005,14:28,1104.25,1104.25,1103.75,1104.00,447,522,969.00
10/24/2005,14:29,1104.00,1104.25,1103.75,1103.75,298,894,1192.00
10/24/2005,14:30,1103.75,1104.25,1103.75,1104.25,485,8,493.00
10/24/2005,14:31,1104.50,1105.00,1104.25,1104.50,1272,570,1842.00
10/24/2005,14:32,1104.75,1104.75,1104.50,1104.50,188,42,230.00
10/24/2005,14:33,1104.75,1105.00,1104.50,1104.50,221,631,852.00
10/24/2005,14:34,1104.75,1105.00,1104.50,1104.75,329,78,407.00
10/24/2005,14:35,1105.00,1105.50,1104.50,1105.25,1980,912,2892.00
10/24/2005,14:36,1105.00,1105.50,1104.50,1104.75,1616,2951,4567.00
10/24/2005,14:37,1104.75,1105.25,1104.75,1104.75,536,789,1325.00
10/24/2005,14:38,1105.00,1105.75,1105.00,1105.50,2137,1065,3202.00
10/24/2005,14:39,1105.25,1106.00,1105.25,1105.50,2544,1613,4157.00
10/24/2005,14:40,1105.50,1106.75,1105.50,1106.25,4273,1748,6021.00
10/24/2005,14:41,1106.00,1106.75,1106.00,1106.50,2311,1449,3760.00
10/24/2005,14:42,1106.25,1106.75,1106.00,1106.50,721,920,1641.00
10/24/2005,14:43,1106.50,1107.25,1106.50,1107.00,7253,3689,10942.00
10/24/2005,14:44,1106.75,1107.25,1106.50,1106.75,1032,1034,2066.00
10/24/2005,14:45,1106.50,1106.75,1106.00,1106.25,797,2167,2964.00
10/24/2005,14:46,1106.25,1106.75,1106.00,1106.50,1105,2359,3464.00
10/24/2005,14:47,1106.50,1107.50,1106.50,1107.00,3997,3094,7091.00
10/24/2005,14:48,1107.00,1107.75,1107.00,1107.50,3738,3126,6864.00
10/24/2005,14:49,1107.25,1107.75,1107.25,1107.25,880,807,1687.00
10/24/2005,14:50,1107.25,1108.25,1107.25,1108.25,4752,2331,7083.00
10/24/2005,14:51,1108.00,1109.00,1107.75,1108.25,6721,4824,11545.00
10/24/2005,14:52,1108.25,1109.00,1108.00,1108.75,2937,866,3803.00
10/24/2005,14:53,1108.75,1109.00,1108.50,1108.75,3026,1028,4054.00
10/24/2005,14:54,1108.75,1109.25,1108.75,1109.00,3747,2072,5819.00
10/24/2005,14:55,1108.75,1109.50,1108.75,1109.00,4302,1570,5872.00
10/24/2005,14:56,1109.25,1109.50,1109.00,1109.50,2909,3359,6268.00
10/24/2005,14:57,1109.25,1109.75,1109.25,1109.25,2329,2711,5040.00
10/24/2005,14:58,1109.25,1109.50,1109.25,1109.25,361,2152,2513.00
10/24/2005,14:59,1109.25,1109.50,1109.00,1109.25,2328,2405,4733.00
10/24/2005,15:00,1109.50,1110.25,1109.25,1110.25,8376,4928,13304.00
10/24/2005,15:01,1110.00,1110.25,1109.75,1110.00,3404,4678,8082.00
10/24/2005,15:02,1110.00,1110.25,1109.75,1109.75,503,3481,3984.00
10/24/2005,15:03,1109.75,1110.25,1109.75,1110.00,2567,2847,5414.00
10/24/2005,15:04,1110.00,1110.25,1109.75,1110.00,1013,816,1829.00
10/24/2005,15:05,1110.00,1110.00,1109.50,1109.75,1093,1599,2692.00
10/24/2005,15:06,1109.75,1110.00,1109.50,1109.50,1533,1674,3207.00
10/24/2005,15:07,1109.50,1110.00,1109.50,1109.75,2126,389,2515.00
10/24/2005,15:08,1109.50,1109.75,1109.50,1109.50,368,250,618.00
10/24/2005,15:09,1109.50,1109.75,1109.50,1109.75,158,488,646.00
10/24/2005,15:10,1109.50,1110.00,1109.25,1109.50,1277,2428,3705.00
10/24/2005,15:11,1109.50,1109.75,1109.25,1109.50,1719,1311,3030.00
10/24/2005,15:12,1109.75,1110.00,1109.50,1110.00,2306,828,3134.00
10/24/2005,15:13,1109.75,1110.00,1109.50,1109.75,1082,1391,2473.00
10/24/2005,15:14,1109.50,1109.75,1109.25,1109.50,2236,1770,4006.00
10/24/2005,15:15,1109.50,1109.75,1109.25,1109.25,2081,4108,6189.00
10/24/2005,15:30,1109.00,1109.00,1109.00,1109.00,0,118,118.00
10/24/2005,15:31,1109.00,1109.25,1108.25,1108.50,173,624,797.00
10/24/2005,15:32,1108.25,1108.50,1108.00,1108.25,276,230,506.00
10/24/2005,15:33,1108.25,1108.75,1108.25,1108.50,765,162,927.00
10/24/2005,15:34,1108.50,1109.00,1108.50,1109.00,89,14,103.00
10/24/2005,15:35,1109.00,1109.00,1108.75,1109.00,259,5,264.00
10/24/2005,15:36,1108.75,1109.00,1108.75,1108.75,43,46,89.00
10/24/2005,15:37,1109.00,1109.00,1108.75,1108.75,20,65,85.00
10/24/2005,15:38,1108.75,1108.75,1108.50,1108.75,41,283,324.00
10/24/2005,15:39,1108.75,1108.75,1108.50,1108.50,266,40,306.00
10/24/2005,15:40,1108.50,1108.50,1108.50,1108.50,0,11,11.00
10/24/2005,15:41,1108.50,1108.75,1108.50,1108.50,22,13,35.00
10/24/2005,15:42,1108.50,1108.75,1108.50,1108.50,100,334,434.00
10/24/2005,15:43,1108.50,1108.50,1108.25,1108.25,2,123,125.00
10/24/2005,15:44,1108.50,1108.50,1108.50,1108.50,70,0,70.00
10/24/2005,15:45,1108.75,1108.75,1108.50,1108.50,1,145,146.00
10/24/2005,15:46,1108.25,1108.50,1108.25,1108.50,5,1,6.00
10/24/2005,15:47,1108.25,1108.25,1108.00,1108.00,0,291,291.00
10/24/2005,15:48,1108.00,1108.25,1108.00,1108.25,2,5,7.00
10/24/2005,15:49,1108.25,1108.25,1108.25,1108.25,22,0,22.00
10/24/2005,15:50,1108.25,1108.25,1108.00,1108.00,51,2,53.00
10/24/2005,15:51,1108.00,1108.25,1108.00,1108.00,1,8,9.00
10/24/2005,15:52,1108.00,1108.25,1107.75,1108.00,2,381,383.00
10/24/2005,15:53,1107.75,1108.00,1107.75,1108.00,25,3,28.00
10/24/2005,15:54,1107.75,1108.00,1107.75,1108.00,44,99,143.00
10/24/2005,15:55,1107.75,1108.00,1107.75,1108.00,123,80,203.00
10/24/2005,15:56,1108.25,1108.50,1108.00,1108.50,634,50,684.00
10/24/2005,15:57,1108.50,1108.75,1108.50,1108.50,318,100,418.00
10/24/2005,15:58,1108.50,1108.75,1108.50,1108.50,46,143,189.00
10/24/2005,15:59,1108.75,1109.00,1108.75,1108.75,174,39,213.00
10/24/2005,16:00,1108.75,1108.75,1108.50,1108.50,0,123,123.00
10/24/2005,17:01,1108.50,1108.75,1108.50,1108.75,75,0,75.00
10/24/2005,17:02,1108.50,1108.75,1108.50,1108.75,1,10,11.00
10/24/2005,17:03,1108.50,1108.50,1108.50,1108.50,0,2,2.00
10/24/2005,17:04,1108.50,1108.50,1108.50,1108.50,0,3,3.00
10/24/2005,17:07,1108.75,1108.75,1108.75,1108.75,6,0,6.00
10/24/2005,17:08,1108.50,1108.50,1108.50,1108.50,0,1,1.00
10/24/2005,17:09,1108.50,1108.50,1108.50,1108.50,0,2,2.00
10/24/2005,17:10,1108.50,1108.50,1108.50,1108.50,0,6,6.00
10/24/2005,17:11,1108.75,1108.75,1108.50,1108.50,2,4,6.00
10/24/2005,17:12,1108.75,1108.75,1108.50,1108.50,2,4,6.00
10/24/2005,17:13,1108.75,1108.75,1108.75,1108.75,1,0,1.00
10/24/2005,17:15,1108.75,1108.75,1108.75,1108.75,59,0,59.00
10/24/2005,17:16,1108.75,1108.75,1108.75,1108.75,16,0,16.00
10/24/2005,17:17,1108.75,1108.75,1108.75,1108.75,2,0,2.00
10/24/2005,17:19,1108.75,1108.75,1108.75,1108.75,2,0,2.00
10/24/2005,17:20,1108.75,1108.75,1108.75,1108.75,32,0,32.00
10/24/2005,17:21,1108.75,1108.75,1108.75,1108.75,1,0,1.00
10/24/2005,17:27,1108.50,1108.75,1108.50,1108.75,28,1,29.00
10/24/2005,17:28,1108.75,1109.00,1108.75,1109.00,3,0,3.00
10/24/2005,17:29,1109.00,1109.00,1109.00,1109.00,312,0,312.00
10/24/2005,17:32,1109.00,1109.00,1109.00,1109.00,2,0,2.00
10/24/2005,17:33,1109.00,1109.00,1109.00,1109.00,35,0,35.00
10/24/2005,17:35,1108.75,1108.75,1108.75,1108.75,0,22,22.00
10/24/2005,17:36,1108.75,1108.75,1108.75,1108.75,0,18,18.00
10/24/2005,17:37,1109.00,1109.00,1109.00,1109.00,1,0,1.00
10/24/2005,17:39,1109.00,1109.00,1109.00,1109.00,2,0,2.00
10/24/2005,17:40,1108.75,1108.75,1108.75,1108.75,0,20,20.00
10/24/2005,17:41,1108.75,1108.75,1108.75,1108.75,0,4,4.00
10/24/2005,17:42,1109.00,1109.00,1109.00,1109.00,1,0,1.00
10/24/2005,17:46,1108.75,1108.75,1108.75,1108.75,0,25,25.00
10/24/2005,17:49,1108.75,1108.75,1108.75,1108.75,0,2,2.00
10/24/2005,17:50,1108.75,1108.75,1108.75,1108.75,0,1,1.00
10/24/2005,17:51,1109.00,1109.00,1109.00,1109.00,1,0,1.00
10/24/2005,17:53,1109.00,1109.00,1109.00,1109.00,1,0,1.00
10/24/2005,17:55,1108.75,1108.75,1108.75,1108.75,0,20,20.00
10/24/2005,17:58,1109.00,1109.00,1109.00,1109.00,55,0,55.00
10/24/2005,17:59,1109.00,1109.00,1109.00,1109.00,1,0,1.00
10/24/2005,18:00,1109.00,1109.00,1108.75,1108.75,1,1,2.00
10/24/2005,18:01,1109.00,1109.25,1109.00,1109.25,5,0,5.00
10/24/2005,18:02,1109.00,1109.00,1109.00,1109.00,0,2,2.00
10/24/2005,18:08,1109.00,1109.00,1109.00,1109.00,0,1,1.00
10/24/2005,18:10,1108.75,1108.75,1108.75,1108.75,0,1,1.00
10/24/2005,18:11,1109.00,1109.00,1109.00,1109.00,1,0,1.00
10/24/2005,18:12,1108.75,1108.75,1108.75,1108.75,0,10,10.00
10/24/2005,18:13,1108.75,1108.75,1108.75,1108.75,0,12,12.00
10/24/2005,18:14,1108.75,1109.00,1108.75,1109.00,2,1,3.00
10/24/2005,18:15,1108.75,1108.75,1108.75,1108.75,0,4,4.00
10/24/2005,18:17,1108.75,1108.75,1108.75,1108.75,0,4,4.00
10/24/2005,18:18,1108.75,1108.75,1108.75,1108.75,0,2,2.00
10/24/2005,18:20,1109.00,1109.00,1108.75,1108.75,2,1,3.00
10/24/2005,18:25,1109.00,1109.00,1108.75,1108.75,10,15,25.00
10/24/2005,18:26,1108.75,1108.75,1108.75,1108.75,0,2,2.00
10/24/2005,18:34,1108.75,1108.75,1108.75,1108.75,0,1,1.00
10/24/2005,18:35,1108.75,1108.75,1108.75,1108.75,0,12,12.00
10/24/2005,18:36,1108.75,1108.75,1108.75,1108.75,0,1,1.00
10/24/2005,18:39,1109.00,1109.00,1109.00,1109.00,171,0,171.00
10/24/2005,18:40,1109.25,1109.25,1109.25,1109.25,243,0,243.00
10/24/2005,18:41,1109.25,1109.75,1109.25,1109.75,230,10,240.00
10/24/2005,18:42,1109.50,1109.50,1109.50,1109.50,0,1,1.00
10/24/2005,18:43,1109.50,1109.50,1109.50,1109.50,0,203,203.00
10/24/2005,18:44,1109.25,1109.25,1109.25,1109.25,0,12,12.00
10/24/2005,18:45,1109.25,1109.25,1109.25,1109.25,0,10,10.00
10/24/2005,18:47,1109.25,1109.25,1109.25,1109.25,0,22,22.00
10/24/2005,18:48,1109.25,1109.25,1109.25,1109.25,0,1,1.00
10/24/2005,18:50,1109.25,1109.75,1109.25,1109.50,184,30,214.00
10/24/2005,18:51,1109.50,1109.75,1109.50,1109.50,250,22,272.00
10/24/2005,18:52,1109.50,1109.50,1109.50,1109.50,0,3,3.00
10/24/2005,18:53,1109.50,1109.50,1109.50,1109.50,0,5,5.00
10/24/2005,18:54,1109.75,1109.75,1109.75,1109.75,1,0,1.00
10/24/2005,18:56,1109.25,1109.25,1109.25,1109.25,0,14,14.00
10/24/2005,18:57,1109.50,1109.50,1109.50,1109.50,20,0,20.00
10/24/2005,18:58,1109.50,1109.50,1109.50,1109.50,5,0,5.00
10/24/2005,18:59,1109.50,1109.50,1109.50,1109.50,1,0,1.00
10/24/2005,19:01,1109.25,1109.25,1109.25,1109.25,0,10,10.00
10/24/2005,19:02,1109.25,1109.25,1109.25,1109.25,0,7,7.00
10/24/2005,19:04,1109.50,1109.50,1109.50,1109.50,2,0,2.00
10/24/2005,19:05,1109.25,1109.50,1109.25,1109.50,2,5,7.00
10/24/2005,19:07,1109.25,1109.25,1109.25,1109.25,0,61,61.00
10/24/2005,19:09,1109.00,1109.00,1109.00,1109.00,0,82,82.00
10/24/2005,19:10,1109.00,1109.00,1109.00,1109.00,0,3,3.00
10/24/2005,19:11,1109.00,1109.00,1109.00,1109.00,0,1,1.00
10/24/2005,19:12,1109.00,1109.00,1109.00,1109.00,0,39,39.00
10/24/2005,19:14,1109.00,1109.00,1109.00,1109.00,0,10,10.00
10/24/2005,19:15,1109.25,1109.25,1109.25,1109.25,10,0,10.00
10/24/2005,19:16,1109.00,1109.00,1109.00,1109.00,0,44,44.00
10/24/2005,19:17,1109.00,1109.00,1109.00,1109.00,0,2,2.00
10/24/2005,19:19,1109.00,1109.00,1109.00,1109.00,0,5,5.00
10/24/2005,19:20,1109.00,1109.25,1109.00,1109.00,1,6,7.00
10/24/2005,19:21,1109.00,1109.00,1108.75,1108.75,0,3,3.00
10/24/2005,19:23,1109.00,1109.00,1109.00,1109.00,2,0,2.00
10/24/2005,19:24,1108.75,1108.75,1108.75,1108.75,0,6,6.00
10/24/2005,19:25,1108.75,1108.75,1108.75,1108.75,0,1,1.00
10/24/2005,19:28,1109.00,1109.00,1109.00,1109.00,10,0,10.00
10/24/2005,19:30,1108.75,1108.75,1108.75,1108.75,0,1,1.00
10/24/2005,19:32,1109.00,1109.00,1109.00,1109.00,1,0,1.00
10/24/2005,19:33,1109.00,1109.00,1109.00,1109.00,12,0,12.00
10/24/2005,19:36,1109.00,1109.00,1109.00,1109.00,1,0,1.00
10/24/2005,19:39,1109.00,1109.00,1109.00,1109.00,1,0,1.00
10/24/2005,19:41,1109.00,1109.00,1109.00,1109.00,3,0,3.00
10/24/2005,19:50,1109.25,1109.25,1109.25,1109.25,1,0,1.00
10/24/2005,19:55,1109.00,1109.00,1109.00,1109.00,0,18,18.00
10/24/2005,19:56,1109.00,1109.00,1109.00,1109.00,0,1,1.00
10/24/2005,19:57,1109.00,1109.00,1109.00,1109.00,0,2,2.00
10/24/2005,19:58,1109.00,1109.00,1109.00,1109.00,0,1,1.00
10/24/2005,20:01,1109.00,1109.00,1109.00,1109.00,0,1,1.00
10/24/2005,20:03,1109.00,1109.00,1109.00,1109.00,0,1,1.00
10/24/2005,20:04,1109.00,1109.25,1109.00,1109.00,1,2,3.00
10/24/2005,20:06,1109.25,1109.25,1108.50,1109.00,32,313,345.00
10/24/2005,20:07,1108.75,1108.75,1108.75,1108.75,0,2,2.00
10/24/2005,20:09,1108.75,1108.75,1108.75,1108.75,0,2,2.00
10/24/2005,20:11,1108.75,1108.75,1108.75,1108.75,0,1,1.00
10/24/2005,20:13,1108.75,1108.75,1108.75,1108.75,0,11,11.00
10/24/2005,20:15,1108.75,1108.75,1108.75,1108.75,0,1,1.00
10/24/2005,20:16,1108.75,1108.75,1108.75,1108.75,0,3,3.00
10/24/2005,20:17,1108.75,1108.75,1108.75,1108.75,0,2,2.00
10/24/2005,20:20,1109.00,1109.00,1109.00,1109.00,2,0,2.00
10/24/2005,20:21,1108.75,1108.75,1108.75,1108.75,0,10,10.00
10/24/2005,20:22,1109.00,1109.00,1108.75,1108.75,2,12,14.00
10/24/2005,20:23,1108.75,1108.75,1108.75,1108.75,0,3,3.00
10/24/2005,20:24,1108.75,1108.75,1108.75,1108.75,0,1,1.00
10/24/2005,20:26,1108.75,1108.75,1108.75,1108.75,0,1,1.00
10/24/2005,20:27,1108.50,1108.50,1108.50,1108.50,0,4,4.00
10/24/2005,20:31,1108.75,1108.75,1108.75,1108.75,1,0,1.00
10/24/2005,20:32,1108.75,1108.75,1108.75,1108.75,1,0,1.00
10/24/2005,20:33,1108.75,1108.75,1108.50,1108.50,4,6,10.00
10/24/2005,20:34,1108.50,1108.50,1108.50,1108.50,0,5,5.00
10/24/2005,20:35,1108.50,1108.50,1108.50,1108.50,0,2,2.00
10/24/2005,20:36,1108.50,1108.50,1108.50,1108.50,0,63,63.00
10/24/2005,20:37,1108.50,1108.50,1108.50,1108.50,0,10,10.00
10/24/2005,20:38,1108.50,1108.50,1108.50,1108.50,0,10,10.00
10/24/2005,20:39,1108.50,1108.50,1108.50,1108.50,0,4,4.00
10/24/2005,20:42,1108.75,1108.75,1108.50,1108.50,3,2,5.00
10/24/2005,20:44,1108.50,1108.50,1108.50,1108.50,0,5,5.00
10/24/2005,20:49,1108.50,1108.50,1108.50,1108.50,0,1,1.00
10/24/2005,20:53,1108.50,1108.50,1108.50,1108.50,0,11,11.00
10/24/2005,20:54,1108.75,1108.75,1108.75,1108.75,2,0,2.00
10/24/2005,20:59,1108.50,1108.50,1108.50,1108.50,0,15,15.00
10/24/2005,21:00,1108.25,1108.25,1108.25,1108.25,0,153,153.00
10/24/2005,21:05,1108.25,1108.25,1108.25,1108.25,0,1,1.00
10/24/2005,21:07,1108.25,1108.50,1108.25,1108.50,4,1,5.00
10/24/2005,21:08,1108.50,1108.50,1108.50,1108.50,1,0,1.00
10/24/2005,21:09,1108.25,1108.25,1108.25,1108.25,0,1,1.00
10/24/2005,21:10,1108.50,1108.50,1108.50,1108.50,5,0,5.00
10/24/2005,21:11,1108.50,1108.50,1108.50,1108.50,2,0,2.00
10/24/2005,21:13,1108.25,1108.25,1108.25,1108.25,0,5,5.00
10/24/2005,21:14,1108.50,1108.50,1108.50,1108.50,5,0,5.00
10/24/2005,21:15,1108.25,1108.50,1108.25,1108.50,36,1,37.00
10/24/2005,21:16,1108.50,1108.50,1108.50,1108.50,1,0,1.00
10/24/2005,21:17,1108.50,1108.50,1108.50,1108.50,11,0,11.00
10/24/2005,21:20,1108.25,1108.25,1108.25,1108.25,0,40,40.00
10/24/2005,21:30,1108.25,1108.25,1108.25,1108.25,0,3,3.00
10/24/2005,21:31,1108.25,1108.25,1108.25,1108.25,0,2,2.00
10/24/2005,21:36,1108.25,1108.25,1108.25,1108.25,0,6,6.00
10/24/2005,21:42,1108.50,1108.50,1108.50,1108.50,1,0,1.00
10/24/2005,21:44,1108.50,1108.50,1108.50,1108.50,1,0,1.00
10/24/2005,21:49,1108.50,1108.50,1108.50,1108.50,1,0,1.00
10/24/2005,21:50,1108.25,1108.25,1108.25,1108.25,0,1,1.00
10/24/2005,21:52,1108.50,1108.50,1108.25,1108.25,1,1,2.00
10/24/2005,21:54,1108.25,1108.25,1108.25,1108.25,0,1,1.00
10/24/2005,21:55,1108.25,1108.25,1108.25,1108.25,0,4,4.00
10/24/2005,21:57,1108.50,1108.50,1108.50,1108.50,3,0,3.00
10/24/2005,21:58,1108.50,1108.50,1108.50,1108.50,4,0,4.00
10/24/2005,21:59,1108.50,1108.50,1108.50,1108.50,1,0,1.00
10/24/2005,22:01,1108.50,1108.50,1108.50,1108.50,33,0,33.00
10/24/2005,22:02,1108.25,1108.25,1108.25,1108.25,0,1,1.00
10/24/2005,22:03,1108.50,1108.50,1108.50,1108.50,1,0,1.00
10/24/2005,22:05,1108.50,1108.50,1108.50,1108.50,1,0,1.00
10/24/2005,22:11,1108.50,1108.50,1108.50,1108.50,1,0,1.00
10/24/2005,22:14,1108.25,1108.50,1108.25,1108.25,1,6,7.00
10/24/2005,22:16,1108.25,1108.25,1108.25,1108.25,0,1,1.00
10/24/2005,22:20,1108.25,1108.25,1108.25,1108.25,0,5,5.00
10/24/2005,22:23,1108.50,1108.50,1108.50,1108.50,48,0,48.00
10/24/2005,22:26,1108.25,1108.25,1108.25,1108.25,0,1,1.00
10/24/2005,22:28,1108.25,1108.25,1108.25,1108.25,0,3,3.00
10/24/2005,22:34,1108.25,1108.50,1108.25,1108.50,2,1,3.00
10/24/2005,22:35,1108.50,1108.50,1108.50,1108.50,5,0,5.00
10/24/2005,22:38,1108.50,1108.50,1108.50,1108.50,4,0,4.00
10/24/2005,22:40,1108.25,1108.25,1108.25,1108.25,0,1,1.00
10/24/2005,22:43,1108.25,1108.25,1108.25,1108.25,0,1,1.00
10/24/2005,22:44,1108.25,1108.25,1108.25,1108.25,0,1,1.00
10/24/2005,22:45,1108.50,1108.50,1108.25,1108.25,3,51,54.00
10/24/2005,22:47,1108.25,1108.25,1108.25,1108.25,0,1,1.00
10/24/2005,22:48,1108.50,1108.50,1108.50,1108.50,1,0,1.00
10/24/2005,22:51,1108.50,1108.50,1108.50,1108.50,4,0,4.00
10/24/2005,22:53,1108.25,1108.25,1108.25,1108.25,0,38,38.00
10/24/2005,22:54,1108.25,1108.25,1108.25,1108.25,0,2,2.00
10/24/2005,22:56,1108.00,1108.25,1108.00,1108.25,7,4,11.00
10/24/2005,22:58,1108.25,1108.25,1108.00,1108.00,21,4,25.00
10/24/2005,23:00,1108.00,1108.00,1108.00,1108.00,0,1,1.00
10/24/2005,23:01,1108.25,1108.50,1108.25,1108.25,6,1,7.00
10/24/2005,23:07,1108.25,1108.25,1108.00,1108.00,0,40,40.00
10/24/2005,23:09,1108.00,1108.00,1108.00,1108.00,0,51,51.00
10/24/2005,23:10,1108.00,1108.00,1107.75,1107.75,0,31,31.00
10/24/2005,23:11,1108.00,1108.25,1107.75,1107.75,8,194,202.00
10/24/2005,23:12,1107.75,1107.75,1107.50,1107.75,111,3,114.00
10/24/2005,23:13,1107.75,1107.75,1107.75,1107.75,11,0,11.00
10/24/2005,23:14,1107.75,1108.00,1107.50,1107.50,24,325,349.00
10/24/2005,23:15,1107.50,1107.50,1107.25,1107.50,5,106,111.00
10/24/2005,23:16,1107.25,1107.25,1107.25,1107.25,0,1,1.00
10/24/2005,23:18,1107.25,1107.25,1107.25,1107.25,0,4,4.00
10/24/2005,23:19,1107.50,1107.50,1107.25,1107.25,19,1,20.00
10/24/2005,23:20,1107.25,1107.25,1107.25,1107.25,0,1,1.00
10/24/2005,23:21,1107.25,1107.25,1107.00,1107.25,15,236,251.00
10/24/2005,23:22,1107.25,1107.25,1107.25,1107.25,10,0,10.00
10/24/2005,23:23,1107.00,1107.25,1107.00,1107.25,6,1,7.00
10/24/2005,23:24,1107.00,1107.00,1106.75,1107.00,11,288,299.00
10/24/2005,23:25,1107.25,1107.25,1107.00,1107.00,2,22,24.00
10/24/2005,23:26,1107.00,1107.00,1107.00,1107.00,0,17,17.00
10/24/2005,23:27,1107.00,1107.00,1106.75,1106.75,0,216,216.00
10/24/2005,23:28,1106.50,1106.75,1106.50,1106.75,12,6,18.00
10/24/2005,23:29,1106.50,1106.75,1106.50,1106.75,1,2,3.00
10/24/2005,23:30,1106.50,1106.75,1106.50,1106.75,14,1,15.00
10/24/2005,23:31,1106.75,1106.75,1106.50,1106.50,23,2,25.00
10/24/2005,23:32,1106.50,1106.50,1106.50,1106.50,0,100,100.00
10/24/2005,23:33,1106.75,1106.75,1106.25,1106.25,13,195,208.00
10/24/2005,23:34,1106.50,1106.50,1106.50,1106.50,1,0,1.00
10/24/2005,23:35,1106.50,1106.50,1106.25,1106.25,20,20,40.00
10/24/2005,23:36,1106.25,1106.50,1106.25,1106.50,1,3,4.00
10/24/2005,23:37,1106.25,1106.50,1106.25,1106.50,4,1,5.00
10/24/2005,23:38,1106.50,1106.50,1106.50,1106.50,77,0,77.00
10/24/2005,23:39,1106.50,1106.75,1106.50,1106.75,7,0,7.00
10/24/2005,23:40,1106.50,1106.50,1106.50,1106.50,0,50,50.00
10/24/2005,23:41,1106.50,1106.50,1106.50,1106.50,0,6,6.00
10/24/2005,23:42,1106.50,1106.50,1106.50,1106.50,0,8,8.00
10/24/2005,23:44,1106.50,1106.50,1106.50,1106.50,0,1,1.00
10/24/2005,23:46,1106.50,1106.50,1106.25,1106.50,2,13,15.00
10/24/2005,23:47,1106.50,1106.50,1106.50,1106.50,1,0,1.00
10/24/2005,23:48,1106.75,1107.00,1106.50,1107.00,28,1,29.00
10/24/2005,23:49,1106.75,1106.75,1106.75,1106.75,0,4,4.00
10/24/2005,23:50,1106.75,1106.75,1106.75,1106.75,0,1,1.00
10/24/2005,23:53,1106.75,1106.75,1106.75,1106.75,0,2,2.00
10/24/2005,23:54,1106.75,1106.75,1106.75,1106.75,0,1,1.00
10/24/2005,23:56,1107.00,1107.00,1107.00,1107.00,4,0,4.00
10/24/2005,23:57,1106.75,1106.75,1106.75,1106.75,0,1,1.00
10/24/2005,23:58,1107.00,1107.00,1107.00,1107.00,1,0,1.00
10/25/2005,00:02,1106.50,1106.75,1106.50,1106.50,1,2,3.00
10/25/2005,00:04,1106.75,1106.75,1106.75,1106.75,3,0,3.00
10/25/2005,00:06,1106.75,1106.75,1106.75,1106.75,1,0,1.00
10/25/2005,00:07,1106.75,1106.75,1106.75,1106.75,10,0,10.00
10/25/2005,00:08,1106.75,1106.75,1106.75,1106.75,1,0,1.00
10/25/2005,00:10,1106.75,1106.75,1106.75,1106.75,2,0,2.00
10/25/2005,00:11,1106.50,1106.75,1106.50,1106.75,3,2,5.00
10/25/2005,00:12,1106.50,1106.50,1106.50,1106.50,0,1,1.00
10/25/2005,00:13,1106.75,1106.75,1106.75,1106.75,7,0,7.00
10/25/2005,00:14,1106.75,1106.75,1106.75,1106.75,1,0,1.00
10/25/2005,00:16,1106.75,1106.75,1106.50,1106.50,12,1,13.00
10/25/2005,00:18,1106.75,1106.75,1106.75,1106.75,2,0,2.00
10/25/2005,00:19,1106.75,1106.75,1106.75,1106.75,9,0,9.00
10/25/2005,00:20,1106.75,1106.75,1106.75,1106.75,52,0,52.00
10/25/2005,00:21,1107.00,1107.00,1106.75,1106.75,3,7,10.00
10/25/2005,00:22,1107.00,1107.00,1107.00,1107.00,1,0,1.00
10/25/2005,00:24,1107.00,1107.25,1107.00,1107.25,136,0,136.00
10/25/2005,00:25,1107.25,1107.25,1107.00,1107.00,25,2,27.00
10/25/2005,00:26,1107.00,1107.00,1107.00,1107.00,0,15,15.00
10/25/2005,00:27,1107.00,1107.25,1107.00,1107.25,2,5,7.00
10/25/2005,00:28,1106.75,1106.75,1106.75,1106.75,0,1,1.00
10/25/2005,00:29,1106.75,1106.75,1106.75,1106.75,0,1,1.00
10/25/2005,00:30,1107.00,1107.25,1107.00,1107.25,6,0,6.00
10/25/2005,00:31,1107.00,1107.25,1107.00,1107.00,1,3,4.00
10/25/2005,00:32,1107.00,1107.00,1107.00,1107.00,0,2,2.00
10/25/2005,00:33,1107.25,1107.25,1107.00,1107.00,1,4,5.00
10/25/2005,00:34,1107.00,1107.00,1107.00,1107.00,0,2,2.00
10/25/2005,00:36,1107.25,1107.25,1107.25,1107.25,2,0,2.00
10/25/2005,00:37,1107.25,1107.25,1107.00,1107.00,1,3,4.00
10/25/2005,00:38,1107.25,1107.25,1107.25,1107.25,1,0,1.00
10/25/2005,00:39,1107.25,1107.25,1107.25,1107.25,1,0,1.00
10/25/2005,00:41,1107.25,1107.25,1107.00,1107.00,5,1,6.00
10/25/2005,00:42,1107.00,1107.00,1107.00,1107.00,0,9,9.00
10/25/2005,00:44,1107.00,1107.00,1107.00,1107.00,0,5,5.00
10/25/2005,00:45,1107.00,1107.00,1107.00,1107.00,0,1,1.00
10/25/2005,00:46,1107.00,1107.00,1106.75,1106.75,0,27,27.00
10/25/2005,00:47,1106.75,1106.75,1106.75,1106.75,0,25,25.00
10/25/2005,00:48,1106.75,1106.75,1106.50,1106.75,8,85,93.00
10/25/2005,00:49,1106.75,1106.75,1106.75,1106.75,29,0,29.00
10/25/2005,00:52,1107.00,1107.00,1106.50,1106.50,1,12,13.00
10/25/2005,00:53,1106.50,1106.50,1106.50,1106.50,0,3,3.00
10/25/2005,00:54,1106.75,1106.75,1106.75,1106.75,47,0,47.00
10/25/2005,00:57,1106.75,1106.75,1106.75,1106.75,22,0,22.00
10/25/2005,00:58,1106.50,1106.50,1106.50,1106.50,0,2,2.00
10/25/2005,00:59,1106.50,1106.75,1106.50,1106.75,2,1,3.00
10/25/2005,01:00,1106.75,1106.75,1106.75,1106.75,2,0,2.00
10/25/2005,01:01,1106.75,1106.75,1106.75,1106.75,2,0,2.00
10/25/2005,01:02,1106.50,1106.75,1106.50,1106.75,1,1,2.00
10/25/2005,01:04,1106.75,1106.75,1106.75,1106.75,1,0,1.00
10/25/2005,01:06,1106.50,1106.50,1106.25,1106.25,0,103,103.00
10/25/2005,01:07,1106.50,1106.50,1106.50,1106.50,13,0,13.00
10/25/2005,01:08,1106.50,1106.50,1106.25,1106.50,21,1,22.00
10/25/2005,01:09,1106.50,1106.50,1106.50,1106.50,1,0,1.00
10/25/2005,01:11,1106.50,1106.50,1106.50,1106.50,10,0,10.00
10/25/2005,01:12,1106.50,1106.50,1106.50,1106.50,5,0,5.00
10/25/2005,01:13,1106.50,1106.50,1106.50,1106.50,7,0,7.00
10/25/2005,01:14,1106.50,1106.75,1106.50,1106.75,2,0,2.00
10/25/2005,01:15,1106.75,1106.75,1106.75,1106.75,1,0,1.00
10/25/2005,01:16,1106.50,1106.75,1106.50,1106.75,1,1,2.00
10/25/2005,01:17,1106.50,1106.50,1106.50,1106.50,0,105,105.00
10/25/2005,01:18,1106.50,1106.75,1106.25,1106.75,11,7,18.00
10/25/2005,01:19,1106.75,1107.25,1106.75,1106.75,225,6,231.00
10/25/2005,01:20,1106.75,1106.75,1106.75,1106.75,0,11,11.00
10/25/2005,01:21,1106.75,1106.75,1106.75,1106.75,0,2,2.00
10/25/2005,01:24,1106.75,1106.75,1106.75,1106.75,0,1,1.00
10/25/2005,01:25,1107.00,1107.00,1107.00,1107.00,18,0,18.00
10/25/2005,01:28,1106.75,1107.00,1106.75,1107.00,1,1,2.00
10/25/2005,01:30,1107.00,1107.00,1107.00,1107.00,3,0,3.00
10/25/2005,01:31,1107.00,1107.00,1107.00,1107.00,9,0,9.00
10/25/2005,01:32,1107.00,1107.00,1107.00,1107.00,5,0,5.00
10/25/2005,01:33,1106.75,1106.75,1106.75,1106.75,0,1,1.00
10/25/2005,01:34,1106.75,1106.75,1106.75,1106.75,0,1,1.00
10/25/2005,01:39,1106.75,1107.00,1106.75,1107.00,48,1,49.00
10/25/2005,01:40,1107.25,1107.25,1107.25,1107.25,2,0,2.00
10/25/2005,01:41,1107.25,1107.25,1107.00,1107.25,51,1,52.00
10/25/2005,01:43,1107.25,1107.25,1107.25,1107.25,2,0,2.00
10/25/2005,01:44,1107.25,1107.25,1107.00,1107.00,10,3,13.00
10/25/2005,01:45,1107.25,1107.25,1107.25,1107.25,43,0,43.00
10/25/2005,01:46,1107.50,1107.50,1107.50,1107.50,3,0,3.00
10/25/2005,01:47,1107.50,1107.50,1107.50,1107.50,22,0,22.00
10/25/2005,01:48,1107.50,1107.75,1107.50,1107.50,246,67,313.00
10/25/2005,01:49,1107.50,1107.75,1107.50,1107.50,15,32,47.00
10/25/2005,01:50,1107.75,1107.75,1107.75,1107.75,82,0,82.00
10/25/2005,01:51,1108.00,1108.00,1107.75,1108.00,54,2,56.00
10/25/2005,01:52,1108.00,1108.00,1108.00,1108.00,13,0,13.00
10/25/2005,01:53,1108.00,1108.00,1107.75,1108.00,137,1,138.00
10/25/2005,01:54,1108.00,1108.00,1107.75,1108.00,67,7,74.00
10/25/2005,01:55,1108.00,1108.00,1107.75,1107.75,12,3,15.00
10/25/2005,01:57,1107.75,1107.75,1107.75,1107.75,0,63,63.00
10/25/2005,01:58,1107.75,1107.75,1107.50,1107.50,0,12,12.00
10/25/2005,01:59,1107.75,1107.75,1107.50,1107.50,23,100,123.00
10/25/2005,02:00,1107.50,1107.50,1107.50,1107.50,0,90,90.00
10/25/2005,02:01,1107.75,1108.00,1107.50,1107.75,156,39,195.00
10/25/2005,02:02,1107.50,1107.50,1107.50,1107.50,0,82,82.00
10/25/2005,02:03,1107.50,1107.75,1107.50,1107.75,41,4,45.00
10/25/2005,02:04,1107.50,1107.75,1107.50,1107.50,2,96,98.00
10/25/2005,02:05,1107.50,1107.50,1107.25,1107.50,55,40,95.00
10/25/2005,02:06,1107.50,1107.50,1107.25,1107.25,71,3,74.00
10/25/2005,02:07,1107.25,1107.25,1106.75,1106.75,53,202,255.00
10/25/2005,02:08,1106.75,1107.00,1106.75,1106.75,24,26,50.00
10/25/2005,02:09,1106.75,1107.00,1106.50,1106.75,41,110,151.00
10/25/2005,02:10,1106.75,1107.25,1106.75,1107.00,133,7,140.00
10/25/2005,02:11,1107.00,1107.00,1106.25,1106.25,79,231,310.00
10/25/2005,02:12,1106.50,1106.50,1106.00,1106.25,114,410,524.00
10/25/2005,02:13,1106.25,1106.50,1106.00,1106.00,14,98,112.00
10/25/2005,02:14,1106.25,1106.25,1106.00,1106.00,78,9,87.00
10/25/2005,02:15,1106.25,1106.25,1106.00,1106.25,129,1,130.00
10/25/2005,02:16,1106.00,1106.50,1106.00,1106.25,185,83,268.00
10/25/2005,02:17,1106.25,1106.25,1106.25,1106.25,0,21,21.00
10/25/2005,02:18,1106.25,1106.50,1106.00,1106.50,127,52,179.00
10/25/2005,02:19,1106.50,1106.75,1106.25,1106.50,104,4,108.00
10/25/2005,02:20,1106.75,1106.75,1106.50,1106.75,100,2,102.00
10/25/2005,02:21,1106.75,1107.00,1106.75,1106.75,120,17,137.00
10/25/2005,02:22,1106.75,1106.75,1106.75,1106.75,0,4,4.00
10/25/2005,02:23,1106.75,1107.00,1106.50,1106.75,5,61,66.00
10/25/2005,02:24,1106.75,1106.75,1106.50,1106.75,90,1,91.00
10/25/2005,02:25,1106.75,1106.75,1106.75,1106.75,4,0,4.00
10/25/2005,02:26,1107.00,1107.00,1106.75,1106.75,1,6,7.00
10/25/2005,02:27,1106.75,1107.00,1106.75,1106.75,37,14,51.00
10/25/2005,02:28,1107.00,1107.00,1106.50,1106.50,1,54,55.00
10/25/2005,02:29,1106.50,1106.50,1106.25,1106.25,5,54,59.00
10/25/2005,02:30,1106.25,1106.25,1106.25,1106.25,0,48,48.00
10/25/2005,02:31,1106.25,1106.75,1106.25,1106.50,98,17,115.00
10/25/2005,02:32,1106.50,1106.75,1106.00,1106.00,21,38,59.00
10/25/2005,02:33,1106.25,1106.25,1106.25,1106.25,21,0,21.00
10/25/2005,02:34,1106.25,1106.25,1106.25,1106.25,39,0,39.00
10/25/2005,02:35,1106.25,1106.50,1106.25,1106.25,55,2,57.00
10/25/2005,02:36,1106.50,1106.75,1106.50,1106.50,77,10,87.00
10/25/2005,02:37,1106.50,1106.50,1106.50,1106.50,0,4,4.00
10/25/2005,02:38,1106.75,1106.75,1106.50,1106.50,1,4,5.00
10/25/2005,02:39,1106.50,1106.50,1106.25,1106.50,2,20,22.00
10/25/2005,02:40,1106.25,1106.50,1106.25,1106.50,19,9,28.00
10/25/2005,02:41,1106.50,1106.50,1106.25,1106.25,3,4,7.00
10/25/2005,02:42,1106.25,1106.25,1106.25,1106.25,0,5,5.00
10/25/2005,02:43,1106.25,1106.25,1106.25,1106.25,0,5,5.00
10/25/2005,02:44,1106.25,1106.50,1106.25,1106.25,53,4,57.00
10/25/2005,02:45,1106.50,1106.50,1106.50,1106.50,32,0,32.00
10/25/2005,02:46,1106.50,1106.75,1106.50,1106.75,26,0,26.00
10/25/2005,02:47,1106.75,1106.75,1106.25,1106.25,1,59,60.00
10/25/2005,02:48,1106.25,1106.50,1106.25,1106.50,1,22,23.00
10/25/2005,02:49,1106.25,1106.50,1106.25,1106.25,24,5,29.00
10/25/2005,02:50,1106.25,1106.25,1106.00,1106.00,0,77,77.00
10/25/2005,02:51,1106.25,1106.25,1106.00,1106.25,14,7,21.00
10/25/2005,02:52,1106.00,1106.00,1106.00,1106.00,0,6,6.00
10/25/2005,02:53,1106.25,1106.25,1106.00,1106.00,24,2,26.00
10/25/2005,02:54,1106.25,1106.25,1106.00,1106.25,20,2,22.00
10/25/2005,02:55,1106.25,1106.25,1106.00,1106.25,23,2,25.00
10/25/2005,02:56,1106.25,1106.25,1106.25,1106.25,29,0,29.00
10/25/2005,02:57,1106.25,1106.25,1106.00,1106.25,33,2,35.00
10/25/2005,02:58,1106.25,1106.50,1106.00,1106.00,10,30,40.00
10/25/2005,02:59,1106.00,1106.25,1106.00,1106.00,16,4,20.00
10/25/2005,03:00,1106.25,1106.50,1106.25,1106.50,16,0,16.00
10/25/2005,03:01,1106.50,1106.50,1106.25,1106.25,9,98,107.00
10/25/2005,03:02,1106.25,1106.50,1106.25,1106.50,73,18,91.00
10/25/2005,03:03,1106.50,1106.50,1106.50,1106.50,82,0,82.00
10/25/2005,03:04,1106.75,1106.75,1106.50,1106.50,1,10,11.00
10/25/2005,03:05,1106.25,1106.50,1106.25,1106.50,1,8,9.00
10/25/2005,03:06,1106.25,1106.25,1105.75,1105.75,5,664,669.00
10/25/2005,03:07,1105.75,1106.00,1105.50,1105.75,49,183,232.00
10/25/2005,03:08,1105.75,1106.00,1105.75,1106.00,117,0,117.00
10/25/2005,03:09,1106.25,1106.50,1106.00,1106.25,106,51,157.00
10/25/2005,03:10,1106.25,1106.25,1106.25,1106.25,0,16,16.00
10/25/2005,03:11,1106.25,1106.25,1106.00,1106.00,0,2,2.00
10/25/2005,03:12,1106.25,1106.50,1106.25,1106.50,93,0,93.00
10/25/2005,03:13,1106.50,1106.50,1106.25,1106.25,11,5,16.00
10/25/2005,03:14,1106.25,1106.25,1106.00,1106.00,0,88,88.00
10/25/2005,03:15,1106.00,1106.00,1106.00,1106.00,0,2,2.00
10/25/2005,03:16,1105.75,1105.75,1105.75,1105.75,0,95,95.00
10/25/2005,03:17,1105.75,1105.75,1105.50,1105.75,1,8,9.00
10/25/2005,03:18,1105.75,1106.00,1105.75,1106.00,56,0,56.00
10/25/2005,03:19,1105.75,1105.75,1105.75,1105.75,0,60,60.00
10/25/2005,03:20,1105.75,1105.75,1105.25,1105.50,22,343,365.00
10/25/2005,03:21,1105.50,1105.75,1105.50,1105.50,205,6,211.00
10/25/2005,03:22,1105.50,1105.50,1105.50,1105.50,0,15,15.00
10/25/2005,03:23,1105.50,1105.50,1105.25,1105.50,6,61,67.00
10/25/2005,03:24,1105.50,1105.50,1105.25,1105.25,14,76,90.00
10/25/2005,03:25,1105.50,1105.50,1105.25,1105.50,98,5,103.00
10/25/2005,03:26,1105.50,1105.50,1105.25,1105.50,13,13,26.00
10/25/2005,03:27,1105.50,1105.50,1105.50,1105.50,305,0,305.00
10/25/2005,03:28,1105.50,1105.50,1105.50,1105.50,86,0,86.00
10/25/2005,03:29,1105.50,1105.50,1105.50,1105.50,32,0,32.00
10/25/2005,03:30,1105.50,1106.00,1105.50,1106.00,457,12,469.00
10/25/2005,03:31,1105.75,1106.00,1105.75,1105.75,12,13,25.00
10/25/2005,03:32,1105.75,1105.75,1105.75,1105.75,0,177,177.00
10/25/2005,03:33,1105.75,1105.75,1105.50,1105.50,0,173,173.00
10/25/2005,03:34,1105.50,1105.75,1105.50,1105.75,168,56,224.00
10/25/2005,03:35,1105.75,1105.75,1105.75,1105.75,2,0,2.00
10/25/2005,03:36,1105.50,1105.50,1105.50,1105.50,0,26,26.00
10/25/2005,03:37,1105.50,1105.50,1105.25,1105.25,0,36,36.00
10/25/2005,03:38,1105.50,1105.75,1105.50,1105.50,19,2,21.00
10/25/2005,03:39,1105.50,1105.50,1105.25,1105.50,8,4,12.00
10/25/2005,03:40,1105.50,1105.50,1105.50,1105.50,55,0,55.00
10/25/2005,03:41,1105.50,1105.50,1105.50,1105.50,6,0,6.00
10/25/2005,03:42,1105.50,1105.50,1105.25,1105.50,59,3,62.00
10/25/2005,03:43,1105.50,1105.50,1105.50,1105.50,5,0,5.00
10/25/2005,03:44,1105.50,1105.50,1105.50,1105.50,6,0,6.00
10/25/2005,03:45,1105.50,1105.50,1105.50,1105.50,10,0,10.00
10/25/2005,03:46,1105.50,1105.50,1105.00,1105.00,6,356,362.00
10/25/2005,03:47,1105.25,1105.25,1105.00,1105.25,84,56,140.00
10/25/2005,03:48,1105.25,1105.25,1105.25,1105.25,52,0,52.00
10/25/2005,03:49,1105.00,1105.25,1105.00,1105.25,21,1,22.00
10/25/2005,03:50,1105.25,1105.25,1105.00,1105.00,2,1,3.00
10/25/2005,03:51,1105.25,1105.25,1105.25,1105.25,62,0,62.00
10/25/2005,03:52,1105.00,1105.25,1105.00,1105.25,3,2,5.00
10/25/2005,03:53,1105.00,1105.00,1104.75,1105.00,46,675,721.00
10/25/2005,03:54,1105.00,1105.25,1105.00,1105.00,136,91,227.00
10/25/2005,03:55,1105.00,1105.00,1105.00,1105.00,0,23,23.00
10/25/2005,03:56,1105.00,1105.00,1105.00,1105.00,0,38,38.00
10/25/2005,03:57,1105.00,1105.00,1105.00,1105.00,0,224,224.00
10/25/2005,03:58,1105.00,1105.00,1104.75,1104.75,0,191,191.00
10/25/2005,03:59,1105.00,1105.00,1104.25,1104.50,100,609,709.00
10/25/2005,04:00,1104.75,1104.75,1104.50,1104.75,4,100,104.00
10/25/2005,04:01,1104.75,1104.75,1104.50,1104.50,165,7,172.00
10/25/2005,04:02,1104.75,1104.75,1104.75,1104.75,171,0,171.00
10/25/2005,04:03,1104.75,1104.75,1104.75,1104.75,83,0,83.00
10/25/2005,04:04,1104.50,1104.75,1104.50,1104.75,2,50,52.00
10/25/2005,04:05,1104.50,1104.50,1104.25,1104.50,4,105,109.00
10/25/2005,04:06,1104.50,1104.50,1104.25,1104.50,72,1,73.00
10/25/2005,04:07,1104.75,1105.75,1104.75,1105.50,1142,305,1447.00
10/25/2005,04:08,1105.50,1105.50,1105.25,1105.50,10,115,125.00
10/25/2005,04:09,1105.25,1105.25,1105.00,1105.25,81,69,150.00
10/25/2005,04:10,1105.25,1105.25,1105.00,1105.00,25,1,26.00
10/25/2005,04:11,1105.25,1105.25,1104.75,1105.00,15,50,65.00
10/25/2005,04:12,1105.00,1105.00,1104.75,1105.00,29,1,30.00
10/25/2005,04:13,1105.00,1105.00,1104.75,1104.75,51,1,52.00
10/25/2005,04:14,1105.00,1105.00,1104.50,1104.75,19,165,184.00
10/25/2005,04:15,1104.75,1104.75,1104.75,1104.75,18,0,18.00
10/25/2005,04:16,1104.75,1105.25,1104.75,1105.00,103,13,116.00
10/25/2005,04:17,1105.25,1105.50,1105.00,1105.00,93,64,157.00
10/25/2005,04:18,1105.25,1105.25,1105.25,1105.25,27,0,27.00
10/25/2005,04:19,1105.25,1105.25,1105.25,1105.25,4,0,4.00
10/25/2005,04:20,1105.25,1105.25,1105.25,1105.25,8,0,8.00
10/25/2005,04:21,1105.25,1105.50,1105.25,1105.50,30,0,30.00
10/25/2005,04:22,1105.25,1105.25,1105.00,1105.25,1,34,35.00
10/25/2005,04:23,1105.25,1105.25,1105.25,1105.25,11,0,11.00
10/25/2005,04:24,1105.25,1105.25,1104.75,1105.25,147,201,348.00
10/25/2005,04:25,1105.25,1105.50,1105.25,1105.50,300,0,300.00
10/25/2005,04:26,1105.50,1105.50,1105.50,1105.50,131,0,131.00
10/25/2005,04:27,1105.50,1105.50,1105.25,1105.25,101,5,106.00
10/25/2005,04:28,1105.25,1105.25,1105.00,1105.25,1,141,142.00
10/25/2005,04:29,1105.25,1105.25,1105.25,1105.25,6,0,6.00
10/25/2005,04:30,1105.25,1105.25,1105.25,1105.25,1,0,1.00
10/25/2005,04:31,1105.00,1105.25,1105.00,1105.25,50,2,52.00
10/25/2005,04:32,1105.25,1105.25,1105.25,1105.25,5,0,5.00
10/25/2005,04:33,1105.00,1105.25,1105.00,1105.25,4,11,15.00
10/25/2005,04:34,1105.00,1105.00,1105.00,1105.00,0,2,2.00
10/25/2005,04:35,1105.25,1105.25,1105.25,1105.25,102,0,102.00
10/25/2005,04:36,1105.25,1105.25,1105.25,1105.25,15,0,15.00
10/25/2005,04:37,1105.25,1105.25,1105.25,1105.25,15,0,15.00
10/25/2005,04:38,1105.50,1105.50,1105.50,1105.50,20,0,20.00
10/25/2005,04:39,1105.50,1105.50,1105.50,1105.50,55,0,55.00
10/25/2005,04:40,1105.50,1105.75,1105.50,1105.75,52,0,52.00
10/25/2005,04:41,1105.50,1105.50,1105.50,1105.50,0,214,214.00
10/25/2005,04:42,1105.50,1105.50,1105.50,1105.50,0,6,6.00
10/25/2005,04:45,1105.25,1105.25,1105.25,1105.25,0,5,5.00
10/25/2005,04:46,1105.25,1105.25,1105.00,1105.00,0,50,50.00
10/25/2005,04:47,1105.00,1105.00,1105.00,1105.00,0,11,11.00
10/25/2005,04:48,1105.25,1105.25,1105.25,1105.25,5,0,5.00
10/25/2005,04:49,1105.25,1105.25,1105.00,1105.00,2,5,7.00
10/25/2005,04:50,1105.00,1105.00,1105.00,1105.00,0,7,7.00
10/25/2005,04:51,1105.25,1105.25,1105.25,1105.25,80,0,80.00
10/25/2005,04:52,1105.25,1105.25,1105.25,1105.25,11,0,11.00
10/25/2005,04:53,1105.25,1105.25,1105.25,1105.25,35,0,35.00
10/25/2005,04:54,1105.50,1105.50,1105.00,1105.00,1,14,15.00
10/25/2005,04:55,1105.25,1105.50,1105.25,1105.50,14,10,24.00
10/25/2005,04:56,1105.25,1105.25,1105.25,1105.25,0,5,5.00
10/25/2005,04:57,1105.25,1105.25,1105.25,1105.25,0,76,76.00
10/25/2005,04:58,1105.25,1105.25,1105.25,1105.25,0,32,32.00
10/25/2005,04:59,1105.00,1105.25,1105.00,1105.25,1,1,2.00
10/25/2005,05:00,1105.25,1105.25,1105.25,1105.25,117,0,117.00
10/25/2005,05:01,1105.25,1105.25,1105.00,1105.00,7,9,16.00
10/25/2005,05:02,1105.00,1105.25,1105.00,1105.25,101,100,201.00
10/25/2005,05:03,1105.25,1105.25,1105.25,1105.25,34,0,34.00
10/25/2005,05:06,1105.50,1105.50,1105.50,1105.50,66,0,66.00
10/25/2005,05:07,1105.50,1105.75,1105.25,1105.50,51,3,54.00
10/25/2005,05:08,1105.50,1105.50,1105.50,1105.50,0,33,33.00
10/25/2005,05:09,1105.25,1105.75,1105.25,1105.75,57,1,58.00
10/25/2005,05:10,1105.50,1105.75,1105.50,1105.50,1,11,12.00
10/25/2005,05:11,1105.50,1105.75,1105.50,1105.75,1,25,26.00
10/25/2005,05:12,1105.50,1105.75,1105.50,1105.75,147,8,155.00
10/25/2005,05:13,1105.75,1106.00,1105.75,1106.00,12,0,12.00
10/25/2005,05:14,1106.00,1106.00,1105.75,1106.00,3,2,5.00
10/25/2005,05:15,1106.00,1106.00,1105.75,1105.75,1,1,2.00
10/25/2005,05:16,1105.75,1105.75,1105.75,1105.75,0,1,1.00
10/25/2005,05:17,1105.75,1105.75,1105.75,1105.75,0,1,1.00
10/25/2005,05:18,1106.00,1106.00,1106.00,1106.00,231,0,231.00
10/25/2005,05:19,1106.00,1106.00,1106.00,1106.00,51,0,51.00
10/25/2005,05:20,1106.00,1106.25,1106.00,1106.00,5,2,7.00
10/25/2005,05:21,1106.25,1106.25,1106.00,1106.00,1,13,14.00
10/25/2005,05:22,1106.25,1106.25,1106.00,1106.25,7,2,9.00
10/25/2005,05:23,1106.00,1106.00,1106.00,1106.00,0,5,5.00
10/25/2005,05:24,1106.00,1106.25,1106.00,1106.25,3,20,23.00
10/25/2005,05:25,1106.00,1106.25,1106.00,1106.25,5,5,10.00
10/25/2005,05:26,1106.25,1106.50,1106.25,1106.50,101,4,105.00
10/25/2005,05:27,1106.25,1106.25,1106.25,1106.25,0,30,30.00
10/25/2005,05:28,1106.25,1106.25,1106.00,1106.00,0,5,5.00
10/25/2005,05:29,1106.25,1106.50,1106.25,1106.25,117,1,118.00
10/25/2005,05:30,1106.50,1106.50,1106.25,1106.25,1,10,11.00
10/25/2005,05:31,1106.25,1106.25,1106.00,1106.00,0,347,347.00
10/25/2005,05:32,1106.25,1106.25,1106.00,1106.00,1,14,15.00
10/25/2005,05:33,1106.00,1106.00,1106.00,1106.00,0,3,3.00
10/25/2005,05:34,1105.75,1106.00,1105.75,1106.00,3,138,141.00
10/25/2005,05:35,1105.75,1106.00,1105.75,1105.75,19,30,49.00
10/25/2005,05:36,1106.00,1106.00,1105.50,1105.50,3,74,77.00
10/25/2005,05:37,1105.50,1105.75,1105.50,1105.50,2,25,27.00
10/25/2005,05:38,1105.50,1105.50,1105.25,1105.25,0,113,113.00
10/25/2005,05:39,1105.25,1105.50,1105.25,1105.50,16,102,118.00
10/25/2005,05:40,1105.50,1105.75,1105.50,1105.75,21,0,21.00
10/25/2005,05:41,1105.75,1105.75,1105.75,1105.75,4,0,4.00
10/25/2005,05:43,1105.75,1105.75,1105.75,1105.75,1,0,1.00
10/25/2005,05:44,1105.75,1105.75,1105.75,1105.75,2,0,2.00
10/25/2005,05:45,1105.75,1105.75,1105.50,1105.50,1,7,8.00
10/25/2005,05:46,1105.50,1105.50,1105.50,1105.50,0,58,58.00
10/25/2005,05:47,1105.50,1105.50,1105.50,1105.50,0,1,1.00
10/25/2005,05:48,1105.75,1105.75,1105.50,1105.50,2,10,12.00
10/25/2005,05:49,1105.75,1105.75,1105.75,1105.75,10,0,10.00
10/25/2005,05:50,1105.50,1105.50,1105.50,1105.50,0,7,7.00
10/25/2005,05:52,1105.50,1105.50,1105.50,1105.50,0,26,26.00
10/25/2005,05:53,1105.75,1105.75,1105.75,1105.75,8,0,8.00
10/25/2005,05:54,1105.75,1105.75,1105.50,1105.75,2,1,3.00
10/25/2005,05:55,1105.75,1105.75,1105.75,1105.75,206,0,206.00
10/25/2005,05:56,1105.75,1105.75,1105.75,1105.75,1,0,1.00
10/25/2005,05:57,1105.50,1105.50,1105.25,1105.25,0,35,35.00
10/25/2005,05:58,1105.50,1105.50,1105.50,1105.50,12,0,12.00
10/25/2005,05:59,1105.50,1105.50,1105.50,1105.50,14,0,14.00
10/25/2005,06:00,1105.50,1105.50,1105.50,1105.50,1,0,1.00
10/25/2005,06:01,1105.25,1105.25,1105.00,1105.25,2,112,114.00
10/25/2005,06:02,1105.00,1105.25,1105.00,1105.00,2,14,16.00
10/25/2005,06:03,1105.00,1105.00,1104.75,1104.75,23,139,162.00
10/25/2005,06:04,1105.00,1105.00,1105.00,1105.00,78,0,78.00
10/25/2005,06:05,1105.00,1105.25,1105.00,1105.25,89,15,104.00
10/25/2005,06:06,1105.25,1105.25,1104.75,1104.75,6,130,136.00
10/25/2005,06:07,1104.75,1105.00,1104.75,1105.00,50,172,222.00
10/25/2005,06:08,1104.75,1105.00,1104.75,1104.75,1,88,89.00
10/25/2005,06:09,1105.00,1105.00,1105.00,1105.00,12,0,12.00
10/25/2005,06:10,1105.00,1105.25,1105.00,1105.25,440,0,440.00
10/25/2005,06:11,1105.25,1105.25,1105.25,1105.25,17,0,17.00
10/25/2005,06:12,1105.25,1105.25,1105.00,1105.00,4,5,9.00
10/25/2005,06:13,1105.25,1105.25,1105.25,1105.25,2,0,2.00
10/25/2005,06:14,1105.00,1105.25,1105.00,1105.00,90,5,95.00
10/25/2005,06:15,1105.25,1105.50,1105.25,1105.50,64,0,64.00
10/25/2005,06:16,1105.50,1105.50,1105.25,1105.25,61,45,106.00
10/25/2005,06:17,1105.25,1105.25,1105.25,1105.25,0,18,18.00
10/25/2005,06:18,1105.25,1105.25,1105.25,1105.25,0,10,10.00
10/25/2005,06:19,1105.25,1105.25,1105.00,1105.25,16,8,24.00
10/25/2005,06:20,1105.25,1105.25,1105.25,1105.25,1,0,1.00
10/25/2005,06:21,1105.25,1105.25,1105.25,1105.25,3,0,3.00
10/25/2005,06:22,1105.00,1105.25,1105.00,1105.25,5,1,6.00
10/25/2005,06:23,1105.25,1105.25,1104.75,1104.75,2,127,129.00
10/25/2005,06:24,1105.00,1105.00,1105.00,1105.00,31,0,31.00
10/25/2005,06:25,1105.25,1105.25,1105.25,1105.25,14,0,14.00
10/25/2005,06:26,1105.00,1105.00,1105.00,1105.00,0,46,46.00
10/25/2005,06:27,1105.25,1105.25,1105.25,1105.25,1,0,1.00
10/25/2005,06:28,1105.00,1105.00,1105.00,1105.00,0,45,45.00
10/25/2005,06:29,1104.75,1105.00,1104.75,1105.00,46,1,47.00
10/25/2005,06:30,1104.75,1104.75,1104.75,1104.75,0,55,55.00
10/25/2005,06:33,1105.00,1105.00,1105.00,1105.00,31,0,31.00
10/25/2005,06:34,1105.00,1105.50,1105.00,1105.25,125,1,126.00
10/25/2005,06:35,1105.50,1105.75,1105.25,1105.75,277,2,279.00
10/25/2005,06:36,1105.75,1105.75,1105.50,1105.75,25,4,29.00
10/25/2005,06:37,1105.50,1105.75,1105.50,1105.75,128,6,134.00
10/25/2005,06:38,1105.75,1106.00,1105.75,1106.00,161,39,200.00
10/25/2005,06:39,1106.00,1106.00,1105.75,1106.00,12,1,13.00
10/25/2005,06:40,1105.75,1105.75,1105.75,1105.75,0,3,3.00
10/25/2005,06:41,1106.00,1106.00,1106.00,1106.00,208,0,208.00
10/25/2005,06:42,1106.00,1106.25,1106.00,1106.00,63,1,64.00
10/25/2005,06:43,1106.00,1106.25,1106.00,1106.00,11,4,15.00
10/25/2005,06:44,1106.00,1106.25,1106.00,1106.00,24,66,90.00
10/25/2005,06:45,1106.00,1106.00,1105.75,1105.75,0,5,5.00
10/25/2005,06:46,1106.00,1106.00,1105.75,1105.75,7,1,8.00
10/25/2005,06:49,1106.00,1106.00,1105.75,1105.75,1,15,16.00
10/25/2005,06:50,1105.75,1105.75,1105.75,1105.75,0,40,40.00
10/25/2005,06:51,1105.75,1106.00,1105.75,1105.75,5,26,31.00
10/25/2005,06:52,1105.75,1105.75,1105.75,1105.75,0,27,27.00
10/25/2005,06:53,1105.75,1106.00,1105.50,1105.75,90,94,184.00
10/25/2005,06:54,1105.75,1106.00,1105.75,1106.00,1,12,13.00
10/25/2005,06:55,1105.75,1106.00,1105.75,1106.00,324,54,378.00
10/25/2005,06:56,1106.00,1106.25,1105.75,1106.00,120,45,165.00
10/25/2005,06:58,1106.00,1106.00,1106.00,1106.00,157,0,157.00
10/25/2005,06:59,1106.00,1106.25,1106.00,1106.00,205,6,211.00
10/25/2005,07:00,1106.25,1106.50,1106.25,1106.25,450,6,456.00
10/25/2005,07:01,1106.25,1106.50,1106.25,1106.50,179,5,184.00
10/25/2005,07:02,1106.50,1106.50,1106.25,1106.50,114,1,115.00
10/25/2005,07:03,1106.50,1106.50,1106.50,1106.50,1,0,1.00
10/25/2005,07:04,1106.50,1106.50,1106.50,1106.50,1,0,1.00
10/25/2005,07:05,1106.25,1106.25,1106.00,1106.00,0,163,163.00
10/25/2005,07:06,1106.00,1106.25,1106.00,1106.25,6,11,17.00
10/25/2005,07:07,1106.00,1106.00,1105.75,1105.75,0,107,107.00
10/25/2005,07:08,1106.00,1106.25,1106.00,1106.00,64,5,69.00
10/25/2005,07:09,1106.00,1106.00,1106.00,1106.00,0,3,3.00
10/25/2005,07:10,1106.00,1106.00,1106.00,1106.00,0,2,2.00
10/25/2005,07:11,1106.00,1106.00,1105.75,1105.75,0,87,87.00
10/25/2005,07:12,1105.75,1106.00,1105.75,1105.75,4,223,227.00
10/25/2005,07:13,1105.75,1105.75,1105.50,1105.50,0,14,14.00
10/25/2005,07:14,1105.75,1105.75,1105.75,1105.75,137,0,137.00
10/25/2005,07:15,1105.75,1105.75,1105.75,1105.75,58,0,58.00
10/25/2005,07:16,1105.75,1105.75,1105.75,1105.75,35,0,35.00
10/25/2005,07:17,1106.00,1106.00,1105.75,1106.00,30,1,31.00
10/25/2005,07:18,1106.00,1106.00,1105.75,1106.00,40,2,42.00
10/25/2005,07:19,1105.75,1106.00,1105.75,1106.00,1,30,31.00
10/25/2005,07:20,1106.00,1106.00,1106.00,1106.00,11,0,11.00
10/25/2005,07:21,1106.00,1106.25,1106.00,1106.25,57,195,252.00
10/25/2005,07:22,1106.00,1106.00,1105.75,1105.75,2,125,127.00
10/25/2005,07:23,1106.00,1106.25,1105.75,1106.00,479,246,725.00
10/25/2005,07:24,1106.25,1106.50,1106.00,1106.50,180,23,203.00
10/25/2005,07:25,1106.50,1106.50,1106.25,1106.25,11,4,15.00
10/25/2005,07:26,1106.50,1106.50,1105.75,1106.00,90,722,812.00
10/25/2005,07:27,1106.00,1106.00,1106.00,1106.00,5,0,5.00
10/25/2005,07:28,1106.00,1106.00,1105.75,1105.75,5,50,55.00
10/25/2005,07:29,1105.75,1106.00,1105.75,1105.75,19,51,70.00
10/25/2005,07:30,1106.00,1106.00,1106.00,1106.00,7,0,7.00
10/25/2005,07:31,1105.75,1106.00,1105.75,1106.00,7,26,33.00
10/25/2005,07:32,1106.00,1106.00,1105.75,1105.75,184,5,189.00
10/25/2005,07:33,1106.00,1106.00,1105.75,1106.00,168,2,170.00
10/25/2005,07:34,1105.75,1105.75,1105.25,1105.50,197,721,918.00
10/25/2005,07:35,1105.50,1105.75,1105.50,1105.50,5,1,6.00
10/25/2005,07:36,1105.50,1105.50,1105.25,1105.50,27,34,61.00
10/25/2005,07:37,1105.25,1105.50,1105.25,1105.25,4,152,156.00
10/25/2005,07:38,1105.50,1105.50,1105.25,1105.50,9,1,10.00
10/25/2005,07:39,1105.50,1105.50,1105.25,1105.50,34,35,69.00
10/25/2005,07:40,1105.50,1105.50,1105.25,1105.25,30,606,636.00
10/25/2005,07:41,1105.25,1105.50,1105.25,1105.50,5,40,45.00
10/25/2005,07:42,1105.25,1105.50,1105.25,1105.25,2,114,116.00
10/25/2005,07:43,1105.50,1105.50,1105.50,1105.50,117,0,117.00
10/25/2005,07:44,1105.25,1105.50,1105.25,1105.50,85,3,88.00
10/25/2005,07:45,1105.50,1105.50,1105.25,1105.50,7,1,8.00
10/25/2005,07:46,1105.25,1105.50,1105.25,1105.50,342,4,346.00
10/25/2005,07:47,1105.75,1105.75,1105.25,1105.50,101,298,399.00
10/25/2005,07:48,1105.50,1105.50,1105.50,1105.50,302,0,302.00
10/25/2005,07:49,1105.25,1105.50,1105.25,1105.50,11,2,13.00
10/25/2005,07:50,1105.25,1105.50,1105.25,1105.50,1,2,3.00
10/25/2005,07:51,1105.25,1105.50,1105.25,1105.25,2,11,13.00
10/25/2005,07:52,1105.25,1105.50,1105.25,1105.50,14,4,18.00
10/25/2005,07:53,1105.50,1105.50,1105.25,1105.25,16,281,297.00
10/25/2005,07:54,1105.00,1105.25,1105.00,1105.25,17,38,55.00
10/25/2005,07:55,1105.00,1105.50,1105.00,1105.25,171,2,173.00
10/25/2005,07:56,1105.25,1105.25,1105.25,1105.25,0,5,5.00
10/25/2005,07:57,1105.25,1105.50,1105.25,1105.25,1,15,16.00
10/25/2005,07:58,1105.25,1105.50,1105.25,1105.25,25,12,37.00
10/25/2005,07:59,1105.25,1105.75,1105.25,1105.50,227,235,462.00
10/25/2005,08:00,1105.50,1105.75,1105.50,1105.75,151,53,204.00
10/25/2005,08:01,1105.75,1105.75,1105.50,1105.50,4,6,10.00
10/25/2005,08:02,1105.75,1105.75,1105.50,1105.50,57,116,173.00
10/25/2005,08:03,1105.25,1105.50,1105.25,1105.50,130,16,146.00
10/25/2005,08:04,1105.75,1105.75,1105.75,1105.75,2,0,2.00
10/25/2005,08:05,1105.50,1105.50,1105.25,1105.50,21,71,92.00
10/25/2005,08:06,1105.50,1105.50,1105.50,1105.50,193,0,193.00
10/25/2005,08:07,1105.75,1106.00,1105.50,1105.50,300,711,1011.00
10/25/2005,08:08,1105.50,1106.00,1105.50,1105.75,197,374,571.00
10/25/2005,08:09,1106.00,1106.00,1105.75,1105.75,188,168,356.00
10/25/2005,08:10,1105.75,1105.75,1105.50,1105.75,1,142,143.00
10/25/2005,08:11,1105.50,1106.00,1105.50,1106.00,124,21,145.00
10/25/2005,08:12,1105.75,1106.25,1105.75,1106.25,235,3,238.00
10/25/2005,08:13,1106.25,1106.25,1106.00,1106.25,3,1,4.00
10/25/2005,08:14,1106.25,1106.25,1106.00,1106.00,14,3,17.00
10/25/2005,08:15,1106.00,1106.25,1106.00,1106.25,2,120,122.00
10/25/2005,08:16,1106.00,1106.50,1106.00,1106.25,451,22,473.00
10/25/2005,08:17,1106.50,1106.50,1106.25,1106.25,4,1,5.00
10/25/2005,08:18,1106.25,1106.50,1106.25,1106.25,3,118,121.00
10/25/2005,08:19,1106.25,1106.50,1106.25,1106.25,25,80,105.00
10/25/2005,08:20,1106.25,1106.75,1106.00,1106.50,387,30,417.00
10/25/2005,08:21,1106.50,1106.75,1106.50,1106.50,14,278,292.00
10/25/2005,08:22,1106.50,1106.75,1106.50,1106.50,4,116,120.00
10/25/2005,08:23,1106.75,1106.75,1106.50,1106.50,35,168,203.00
10/25/2005,08:24,1106.50,1106.75,1106.50,1106.50,1,315,316.00
10/25/2005,08:25,1106.50,1106.75,1106.50,1106.50,22,48,70.00
10/25/2005,08:26,1106.50,1107.00,1106.50,1107.00,664,156,820.00
10/25/2005,08:27,1107.00,1107.00,1106.50,1106.50,111,40,151.00
10/25/2005,08:28,1106.50,1106.75,1106.50,1106.75,190,1,191.00
10/25/2005,08:29,1106.50,1106.75,1106.50,1106.75,55,40,95.00
10/25/2005,08:30,1106.75,1106.75,1106.50,1106.50,278,395,673.00
10/25/2005,08:31,1106.25,1107.00,1106.25,1106.50,1246,872,2118.00
10/25/2005,08:32,1106.50,1107.00,1106.25,1106.50,1280,1576,2856.00
10/25/2005,08:33,1106.75,1106.75,1105.75,1105.75,245,2179,2424.00
10/25/2005,08:34,1105.75,1106.75,1105.75,1106.50,1948,1400,3348.00
10/25/2005,08:35,1106.50,1106.75,1106.25,1106.75,937,763,1700.00
10/25/2005,08:36,1106.75,1107.00,1106.50,1106.75,914,914,1828.00
10/25/2005,08:37,1107.00,1107.00,1106.50,1106.50,144,931,1075.00
10/25/2005,08:38,1106.75,1106.75,1106.25,1106.75,281,1267,1548.00
10/25/2005,08:39,1106.75,1107.00,1106.00,1106.00,618,1968,2586.00
10/25/2005,08:40,1106.25,1106.25,1105.75,1106.25,573,861,1434.00
10/25/2005,08:41,1106.25,1107.00,1106.00,1107.00,1847,273,2120.00
10/25/2005,08:42,1107.00,1107.50,1106.75,1107.25,2044,1217,3261.00
10/25/2005,08:43,1107.25,1107.25,1106.75,1107.00,832,1136,1968.00
10/25/2005,08:44,1106.75,1106.75,1106.00,1106.25,869,1210,2079.00
10/25/2005,08:45,1106.25,1106.75,1106.00,1106.50,718,869,1587.00
10/25/2005,08:46,1106.50,1106.75,1105.75,1106.75,2245,2087,4332.00
10/25/2005,08:47,1106.75,1107.25,1106.25,1107.00,2191,1111,3302.00
10/25/2005,08:48,1107.00,1107.25,1106.75,1106.75,246,546,792.00
10/25/2005,08:49,1106.75,1107.00,1106.25,1106.50,609,1144,1753.00
10/25/2005,08:50,1106.75,1106.75,1106.00,1106.25,419,718,1137.00
10/25/2005,08:51,1106.25,1107.25,1106.25,1107.25,1374,452,1826.00
10/25/2005,08:52,1107.25,1107.75,1107.00,1107.75,2497,932,3429.00
10/25/2005,08:53,1107.75,1108.25,1107.50,1107.75,4277,2182,6459.00
10/25/2005,08:54,1107.75,1108.50,1107.50,1108.25,2151,1372,3523.00
10/25/2005,08:55,1108.25,1108.75,1107.75,1108.50,2590,2296,4886.00
10/25/2005,08:56,1108.75,1109.00,1108.50,1108.50,2649,1391,4040.00
10/25/2005,08:57,1108.75,1109.00,1108.50,1109.00,1105,1166,2271.00
10/25/2005,08:58,1108.75,1109.25,1108.50,1108.50,1450,1859,3309.00
10/25/2005,08:59,1108.50,1108.50,1108.25,1108.25,78,1060,1138.00
10/25/2005,09:00,1108.25,1108.75,1108.25,1108.75,701,559,1260.00
10/25/2005,09:01,1108.75,1108.75,1107.00,1107.25,2695,3375,6070.00
10/25/2005,09:02,1107.25,1107.50,1106.25,1107.00,3037,3134,6171.00
10/25/2005,09:03,1106.75,1108.50,1106.75,1108.25,2365,1155,3520.00
10/25/2005,09:04,1108.25,1108.25,1107.25,1107.25,716,932,1648.00
10/25/2005,09:05,1107.25,1107.25,1106.50,1107.00,566,1548,2114.00
10/25/2005,09:06,1107.25,1107.50,1106.50,1106.75,1127,1441,2568.00
10/25/2005,09:07,1106.75,1107.00,1106.50,1106.75,945,618,1563.00
10/25/2005,09:08,1106.75,1106.75,1105.75,1106.25,1420,2998,4418.00
10/25/2005,09:09,1106.25,1106.75,1105.75,1106.25,1415,1747,3162.00
10/25/2005,09:10,1106.25,1106.75,1105.75,1106.50,2041,1607,3648.00
10/25/2005,09:11,1106.50,1107.25,1106.50,1106.50,1533,804,2337.00
10/25/2005,09:12,1106.75,1106.75,1106.25,1106.75,261,761,1022.00
10/25/2005,09:13,1106.75,1108.00,1106.75,1107.25,2317,1083,3400.00
10/25/2005,09:14,1107.25,1108.50,1107.25,1108.00,2481,1448,3929.00
10/25/2005,09:15,1108.25,1108.50,1107.75,1107.75,833,1288,2121.00
10/25/2005,09:16,1108.00,1108.25,1107.00,1107.25,1092,1955,3047.00
10/25/2005,09:17,1107.00,1107.25,1106.50,1107.00,1009,1474,2483.00
10/25/2005,09:18,1107.00,1108.00,1106.75,1108.00,1914,999,2913.00
10/25/2005,09:19,1107.75,1107.75,1107.25,1107.75,1239,826,2065.00
10/25/2005,09:20,1107.75,1108.75,1107.75,1108.25,1251,1171,2422.00
10/25/2005,09:21,1108.25,1108.75,1108.00,1108.25,1034,868,1902.00
10/25/2005,09:22,1108.25,1108.50,1107.75,1108.00,942,484,1426.00
10/25/2005,09:23,1107.75,1108.50,1107.75,1108.50,1683,178,1861.00
10/25/2005,09:24,1108.50,1108.50,1107.75,1108.25,640,522,1162.00
10/25/2005,09:25,1108.25,1109.25,1108.25,1109.25,2145,626,2771.00
10/25/2005,09:26,1109.25,1110.50,1109.00,1110.00,6561,4004,10565.00
10/25/2005,09:27,1110.00,1110.75,1109.75,1110.50,3489,1645,5134.00
10/25/2005,09:28,1110.75,1111.50,1110.25,1111.25,7188,4203,11391.00
10/25/2005,09:29,1111.25,1111.25,1110.75,1110.75,2193,1901,4094.00
10/25/2005,09:30,1110.75,1111.75,1110.75,1111.50,3571,3336,6907.00
10/25/2005,09:31,1111.50,1111.75,1110.50,1110.50,1711,3504,5215.00
10/25/2005,09:32,1110.50,1110.75,1110.25,1110.50,1205,1843,3048.00
10/25/2005,09:33,1110.75,1111.00,1110.50,1110.75,1525,540,2065.00
10/25/2005,09:34,1110.75,1110.75,1110.50,1110.50,65,598,663.00
10/25/2005,09:35,1110.50,1110.75,1110.25,1110.75,543,187,730.00
10/25/2005,09:36,1110.75,1111.00,1110.25,1110.75,731,686,1417.00
10/25/2005,09:37,1110.75,1111.50,1110.50,1111.25,1267,1128,2395.00
10/25/2005,09:38,1111.50,1111.50,1110.50,1110.50,1071,1252,2323.00
10/25/2005,09:39,1110.75,1111.25,1110.50,1111.00,729,612,1341.00
10/25/2005,09:40,1111.25,1111.50,1110.50,1110.50,888,1009,1897.00
10/25/2005,09:41,1110.75,1110.75,1109.75,1110.00,1431,3405,4836.00
10/25/2005,09:42,1110.00,1110.50,1109.50,1109.50,1488,1929,3417.00
10/25/2005,09:43,1109.75,1110.00,1109.50,1109.75,1151,803,1954.00
10/25/2005,09:44,1109.75,1110.75,1109.75,1110.50,1652,449,2101.00
10/25/2005,09:45,1110.50,1110.50,1110.00,1110.25,743,420,1163.00
10/25/2005,09:46,1110.50,1110.75,1110.25,1110.50,600,493,1093.00
10/25/2005,09:47,1110.50,1110.75,1110.25,1110.50,471,228,699.00
10/25/2005,09:48,1110.50,1110.50,1109.50,1109.75,596,2763,3359.00
10/25/2005,09:49,1109.50,1110.50,1109.50,1110.50,1306,1273,2579.00
10/25/2005,09:50,1110.50,1110.50,1110.00,1110.25,229,522,751.00
10/25/2005,09:51,1110.25,1110.50,1110.00,1110.25,323,151,474.00
10/25/2005,09:52,1110.00,1110.25,1109.50,1109.75,620,589,1209.00
10/25/2005,09:53,1110.00,1110.50,1109.75,1110.25,946,581,1527.00
10/25/2005,09:54,1110.25,1110.50,1110.00,1110.25,277,469,746.00
10/25/2005,09:55,1110.25,1110.50,1110.00,1110.25,612,187,799.00
10/25/2005,09:56,1110.25,1110.25,1109.75,1109.75,587,826,1413.00
10/25/2005,09:57,1109.75,1110.00,1109.50,1109.75,235,707,942.00
10/25/2005,09:58,1109.75,1110.00,1109.25,1109.25,282,701,983.00
10/25/2005,09:59,1109.25,1109.75,1108.75,1109.00,1770,4150,5920.00
10/25/2005,10:00,1109.00,1109.50,1109.00,1109.50,554,635,1189.00
10/25/2005,10:01,1109.50,1109.75,1109.00,1109.50,707,1264,1971.00
10/25/2005,10:02,1109.50,1109.75,1109.00,1109.25,456,289,745.00
10/25/2005,10:03,1109.25,1109.75,1109.25,1109.50,791,379,1170.00
10/25/2005,10:04,1109.75,1109.75,1109.00,1109.00,247,744,991.00
10/25/2005,10:05,1109.25,1109.50,1109.00,1109.25,1211,580,1791.00
10/25/2005,10:06,1109.00,1110.00,1109.00,1110.00,901,119,1020.00
10/25/2005,10:07,1110.00,1110.25,1109.75,1109.75,1192,498,1690.00
10/25/2005,10:08,1110.00,1110.00,1109.50,1109.50,219,628,847.00
10/25/2005,10:09,1109.50,1109.75,1108.75,1108.75,197,1557,1754.00
10/25/2005,10:10,1108.75,1109.00,1108.00,1108.00,698,3448,4146.00
10/25/2005,10:11,1108.00,1108.25,1107.50,1107.75,930,2647,3577.00
10/25/2005,10:12,1107.75,1108.00,1107.00,1107.25,2277,3125,5402.00
10/25/2005,10:13,1107.25,1107.50,1107.00,1107.25,573,1450,2023.00
10/25/2005,10:14,1107.50,1107.75,1107.25,1107.25,1081,1310,2391.00
10/25/2005,10:15,1107.25,1107.75,1107.00,1107.50,1101,604,1705.00
10/25/2005,10:16,1107.50,1107.50,1106.50,1107.00,2065,2930,4995.00
10/25/2005,10:17,1107.00,1107.50,1106.75,1107.25,733,484,1217.00
10/25/2005,10:18,1107.25,1107.75,1107.25,1107.25,1876,1455,3331.00
10/25/2005,10:19,1107.25,1107.50,1106.50,1106.75,530,1524,2054.00
10/25/2005,10:20,1106.50,1106.75,1106.25,1106.50,1417,1841,3258.00
10/25/2005,10:21,1106.50,1106.75,1106.00,1106.50,838,2905,3743.00
10/25/2005,10:22,1106.50,1106.50,1106.25,1106.50,1524,30,1554.00
10/25/2005,10:23,1106.50,1106.75,1106.00,1106.50,1254,1476,2730.00
10/25/2005,10:24,1106.25,1106.75,1105.50,1105.50,1688,4369,6057.00
10/25/2005,10:25,1105.50,1106.25,1105.50,1106.25,579,1390,1969.00
10/25/2005,10:26,1106.00,1106.50,1105.75,1106.25,1370,670,2040.00
10/25/2005,10:27,1106.25,1106.25,1105.00,1105.75,1466,4815,6281.00
10/25/2005,10:28,1105.75,1106.00,1105.50,1105.75,1740,758,2498.00
10/25/2005,10:29,1105.50,1105.75,1105.50,1105.50,69,1248,1317.00
10/25/2005,10:30,1105.50,1106.00,1105.25,1105.75,1742,671,2413.00
10/25/2005,10:31,1105.50,1105.75,1105.25,1105.25,234,2000,2234.00
10/25/2005,10:32,1105.25,1105.75,1104.75,1104.75,1013,2288,3301.00
10/25/2005,10:33,1104.75,1105.00,1104.25,1104.25,1057,3781,4838.00
10/25/2005,10:34,1104.50,1105.00,1104.25,1104.50,1666,1564,3230.00
10/25/2005,10:35,1104.75,1105.25,1104.50,1105.25,1607,381,1988.00
10/25/2005,10:36,1105.00,1105.25,1104.75,1105.00,172,1099,1271.00
10/25/2005,10:37,1104.75,1105.25,1104.75,1104.75,413,1049,1462.00
10/25/2005,10:38,1104.75,1105.00,1104.00,1104.25,1573,3645,5218.00
10/25/2005,10:39,1104.25,1104.50,1104.00,1104.25,900,1201,2101.00
10/25/2005,10:40,1104.25,1104.75,1103.75,1104.75,2091,2374,4465.00
10/25/2005,10:41,1104.75,1105.00,1104.50,1105.00,1315,83,1398.00
10/25/2005,10:42,1105.00,1105.50,1105.00,1105.25,1464,230,1694.00
10/25/2005,10:43,1105.50,1105.50,1105.00,1105.25,612,1215,1827.00
10/25/2005,10:44,1105.00,1105.25,1104.75,1104.75,433,868,1301.00
10/25/2005,10:45,1105.00,1105.25,1104.75,1104.75,520,442,962.00
10/25/2005,10:46,1105.00,1105.50,1104.75,1105.25,1237,43,1280.00
10/25/2005,10:47,1105.25,1105.50,1105.00,1105.00,113,590,703.00
10/25/2005,10:48,1105.00,1105.50,1105.00,1105.25,522,83,605.00
10/25/2005,10:49,1105.50,1106.00,1105.25,1105.50,1904,1160,3064.00
10/25/2005,10:50,1105.25,1105.50,1105.00,1105.50,866,494,1360.00
10/25/2005,10:51,1105.50,1105.75,1105.25,1105.25,277,39,316.00
10/25/2005,10:52,1105.25,1105.50,1104.75,1104.75,66,1198,1264.00
10/25/2005,10:53,1104.75,1105.25,1104.75,1104.75,322,710,1032.00
10/25/2005,10:54,1104.75,1105.00,1104.50,1104.75,143,495,638.00
10/25/2005,10:55,1105.00,1105.50,1104.75,1105.25,1040,38,1078.00
10/25/2005,10:56,1105.50,1105.75,1105.25,1105.25,495,502,997.00
10/25/2005,10:57,1105.25,1105.25,1105.00,1105.00,29,96,125.00
10/25/2005,10:58,1105.00,1105.25,1104.25,1104.50,275,1677,1952.00
10/25/2005,10:59,1104.50,1104.50,1103.75,1104.00,1125,1880,3005.00
10/25/2005,11:00,1104.00,1104.75,1104.00,1104.00,975,1044,2019.00
10/25/2005,11:01,1104.25,1104.75,1104.00,1104.75,547,217,764.00
10/25/2005,11:02,1104.75,1105.00,1104.25,1104.50,308,589,897.00
10/25/2005,11:03,1104.50,1105.00,1104.50,1105.00,272,308,580.00
10/25/2005,11:04,1104.75,1105.50,1104.75,1105.00,1663,1627,3290.00
10/25/2005,11:05,1105.25,1105.50,1105.00,1105.25,448,461,909.00
10/25/2005,11:06,1105.25,1105.75,1105.00,1105.50,945,310,1255.00
10/25/2005,11:07,1105.75,1105.75,1105.50,1105.50,649,194,843.00
10/25/2005,11:08,1105.50,1105.75,1105.00,1105.25,811,583,1394.00
10/25/2005,11:09,1105.50,1105.50,1105.25,1105.25,46,413,459.00
10/25/2005,11:10,1105.25,1105.75,1105.00,1105.75,559,473,1032.00
10/25/2005,11:11,1105.75,1105.75,1105.50,1105.75,187,48,235.00
10/25/2005,11:12,1105.50,1105.75,1105.00,1105.25,695,617,1312.00
10/25/2005,11:13,1105.25,1105.50,1105.25,1105.25,326,393,719.00
10/25/2005,11:14,1105.25,1106.75,1105.00,1106.75,3636,566,4202.00
10/25/2005,11:15,1106.75,1107.50,1106.50,1106.50,3414,2349,5763.00
10/25/2005,11:16,1106.50,1107.00,1105.75,1106.25,2481,2210,4691.00
10/25/2005,11:17,1106.00,1106.25,1106.00,1106.00,846,42,888.00
10/25/2005,11:18,1106.00,1106.75,1106.00,1106.50,1068,154,1222.00
10/25/2005,11:19,1106.50,1106.75,1106.25,1106.50,343,183,526.00
10/25/2005,11:20,1106.75,1106.75,1106.50,1106.50,724,95,819.00
10/25/2005,11:21,1106.75,1107.25,1106.75,1106.75,1306,1341,2647.00
10/25/2005,11:22,1106.75,1107.00,1106.25,1106.25,90,842,932.00
10/25/2005,11:23,1106.25,1106.50,1105.75,1106.00,63,1083,1146.00
10/25/2005,11:24,1105.75,1106.00,1105.50,1105.50,148,747,895.00
10/25/2005,11:25,1105.50,1105.75,1104.75,1105.00,1070,3421,4491.00
10/25/2005,11:26,1104.75,1105.25,1104.75,1105.00,409,193,602.00
10/25/2005,11:27,1105.25,1105.25,1105.00,1105.25,230,19,249.00
10/25/2005,11:28,1105.25,1105.50,1105.00,1105.00,822,489,1311.00
10/25/2005,11:29,1105.25,1105.50,1105.00,1105.25,445,377,822.00
10/25/2005,11:30,1105.25,1105.50,1105.00,1105.25,113,53,166.00
10/25/2005,11:31,1105.50,1105.50,1105.25,1105.25,13,200,213.00
10/25/2005,11:32,1105.50,1105.75,1105.50,1105.50,244,317,561.00
10/25/2005,11:33,1105.50,1105.50,1105.25,1105.25,1,412,413.00
10/25/2005,11:34,1105.25,1105.75,1105.25,1105.50,326,266,592.00
10/25/2005,11:35,1105.50,1105.50,1105.25,1105.50,505,67,572.00
10/25/2005,11:36,1105.50,1105.75,1105.25,1105.50,128,75,203.00
10/25/2005,11:37,1105.50,1105.50,1104.25,1104.25,725,3110,3835.00
10/25/2005,11:38,1104.25,1104.50,1104.00,1104.25,711,1304,2015.00
10/25/2005,11:39,1104.25,1104.25,1103.75,1104.00,389,1366,1755.00
10/25/2005,11:40,1104.00,1104.25,1103.50,1103.75,1262,2059,3321.00
10/25/2005,11:41,1103.75,1104.00,1103.25,1103.50,491,2667,3158.00
10/25/2005,11:42,1103.75,1104.00,1103.50,1103.75,775,559,1334.00
10/25/2005,11:43,1103.75,1104.50,1103.75,1104.50,1602,633,2235.00
10/25/2005,11:44,1104.50,1104.50,1104.25,1104.25,293,185,478.00
10/25/2005,11:45,1104.50,1104.50,1104.00,1104.50,577,446,1023.00
10/25/2005,11:46,1104.25,1104.75,1104.25,1104.50,292,143,435.00
10/25/2005,11:47,1104.75,1105.00,1104.50,1104.50,322,636,958.00
10/25/2005,11:48,1104.50,1105.00,1104.25,1104.25,515,762,1277.00
10/25/2005,11:49,1104.25,1104.75,1104.25,1104.75,360,150,510.00
10/25/2005,11:50,1104.75,1105.00,1104.50,1104.50,80,116,196.00
10/25/2005,11:51,1104.50,1104.75,1104.00,1104.00,142,875,1017.00
10/25/2005,11:52,1104.00,1104.50,1104.00,1104.25,555,430,985.00
10/25/2005,11:53,1104.25,1104.50,1104.25,1104.25,524,792,1316.00
10/25/2005,11:54,1104.25,1104.25,1103.75,1103.75,142,619,761.00
10/25/2005,11:55,1103.75,1104.25,1103.75,1104.00,207,284,491.00
10/25/2005,11:56,1104.25,1104.50,1104.00,1104.25,208,18,226.00
10/25/2005,11:57,1104.25,1104.50,1103.75,1104.00,84,558,642.00
10/25/2005,11:58,1104.25,1104.25,1103.75,1104.00,254,1194,1448.00
10/25/2005,11:59,1103.75,1104.00,1103.50,1103.50,185,462,647.00
10/25/2005,12:00,1103.75,1104.50,1103.50,1104.25,501,239,740.00
10/25/2005,12:01,1104.25,1104.25,1103.75,1103.75,234,883,1117.00
10/25/2005,12:02,1103.75,1104.00,1103.50,1103.75,546,812,1358.00
10/25/2005,12:03,1103.75,1103.75,1102.75,1103.00,1765,4170,5935.00
10/25/2005,12:04,1102.75,1103.50,1102.75,1103.50,1113,480,1593.00
10/25/2005,12:05,1103.25,1103.50,1103.00,1103.25,656,510,1166.00
10/25/2005,12:06,1103.50,1104.00,1103.25,1103.75,1262,459,1721.00
10/25/2005,12:07,1103.75,1104.00,1103.50,1103.75,417,516,933.00
10/25/2005,12:08,1104.00,1104.00,1103.50,1103.50,350,465,815.00
10/25/2005,12:09,1103.75,1103.75,1102.75,1102.75,347,2175,2522.00
10/25/2005,12:10,1103.00,1103.25,1102.50,1102.75,546,1058,1604.00
10/25/2005,12:11,1102.75,1102.75,1102.50,1102.75,350,183,533.00
10/25/2005,12:12,1102.75,1103.25,1102.50,1103.00,1127,821,1948.00
10/25/2005,12:13,1103.00,1103.25,1102.75,1103.25,374,206,580.00
10/25/2005,12:14,1103.00,1103.25,1103.00,1103.25,189,467,656.00
10/25/2005,12:15,1103.00,1103.75,1103.00,1103.25,671,222,893.00
10/25/2005,12:16,1103.25,1104.00,1103.25,1103.75,1107,126,1233.00
10/25/2005,12:17,1103.75,1104.00,1103.50,1103.50,582,569,1151.00
10/25/2005,12:18,1103.50,1104.00,1103.50,1103.75,445,268,713.00
10/25/2005,12:19,1103.75,1104.00,1103.75,1103.75,227,72,299.00
10/25/2005,12:20,1103.75,1104.00,1103.50,1103.50,48,94,142.00
10/25/2005,12:21,1103.50,1103.75,1103.00,1103.25,81,853,934.00
10/25/2005,12:22,1103.00,1103.50,1103.00,1103.25,352,74,426.00
10/25/2005,12:23,1103.25,1103.50,1103.25,1103.50,194,20,214.00
10/25/2005,12:24,1103.50,1103.75,1103.25,1103.50,396,314,710.00
10/25/2005,12:25,1103.50,1104.00,1103.50,1103.75,209,237,446.00
10/25/2005,12:26,1103.75,1104.00,1103.25,1103.50,45,1551,1596.00
10/25/2005,12:27,1103.50,1103.75,1103.25,1103.75,396,48,444.00
10/25/2005,12:28,1103.50,1103.50,1103.00,1103.25,528,500,1028.00
10/25/2005,12:29,1103.25,1103.50,1102.75,1103.00,603,1550,2153.00
10/25/2005,12:30,1103.00,1103.50,1103.00,1103.25,443,109,552.00
10/25/2005,12:31,1103.25,1103.50,1102.25,1102.50,1059,3750,4809.00
10/25/2005,12:32,1102.25,1102.50,1101.75,1101.75,1732,3272,5004.00
10/25/2005,12:33,1101.75,1102.00,1101.00,1101.25,4147,6167,10314.00
10/25/2005,12:34,1101.25,1101.50,1101.00,1101.25,1213,2877,4090.00
10/25/2005,12:35,1101.00,1101.50,1100.75,1101.50,1149,2276,3425.00
10/25/2005,12:36,1101.50,1101.50,1100.50,1100.75,1932,2701,4633.00
10/25/2005,12:37,1100.75,1101.25,1100.75,1101.25,1257,1312,2569.00
10/25/2005,12:38,1101.25,1101.25,1100.75,1101.00,410,492,902.00
10/25/2005,12:39,1101.00,1101.25,1100.75,1101.00,554,759,1313.00
10/25/2005,12:40,1100.75,1101.00,1100.50,1100.75,337,1031,1368.00
10/25/2005,12:41,1100.50,1100.75,1100.00,1100.00,2300,4799,7099.00
10/25/2005,12:42,1100.25,1100.25,1099.25,1099.25,3113,5631,8744.00
10/25/2005,12:43,1099.25,1099.75,1099.00,1099.75,2230,2508,4738.00
10/25/2005,12:44,1099.75,1100.75,1099.50,1100.25,3815,2397,6212.00
10/25/2005,12:45,1100.25,1101.00,1100.00,1100.50,2192,938,3130.00
10/25/2005,12:46,1100.50,1100.75,1100.50,1100.50,236,479,715.00
10/25/2005,12:47,1100.75,1101.00,1100.25,1100.75,834,1078,1912.00
10/25/2005,12:48,1100.75,1101.25,1100.50,1101.25,1329,240,1569.00
10/25/2005,12:49,1101.25,1101.50,1100.75,1101.00,1771,1233,3004.00
10/25/2005,12:50,1101.00,1101.25,1100.75,1101.00,248,84,332.00
10/25/2005,12:51,1101.25,1101.25,1100.75,1100.75,222,378,600.00
10/25/2005,12:52,1101.00,1101.50,1100.75,1101.25,658,1199,1857.00
10/25/2005,12:53,1101.25,1101.75,1101.25,1101.75,1460,972,2432.00
10/25/2005,12:54,1101.50,1101.75,1101.00,1101.00,87,1694,1781.00
10/25/2005,12:55,1101.25,1101.25,1100.75,1101.00,180,955,1135.00
10/25/2005,12:56,1100.75,1101.00,1100.50,1101.00,952,559,1511.00
10/25/2005,12:57,1100.75,1101.25,1100.75,1101.00,433,486,919.00
10/25/2005,12:58,1100.75,1101.00,1100.50,1100.50,251,1256,1507.00
10/25/2005,12:59,1100.50,1101.00,1100.00,1100.25,582,2503,3085.00
10/25/2005,13:00,1100.25,1100.25,1099.75,1100.00,1245,1164,2409.00
10/25/2005,13:01,1100.00,1100.00,1099.25,1100.00,1154,3645,4799.00
10/25/2005,13:02,1100.00,1100.25,1099.75,1100.00,493,992,1485.00
10/25/2005,13:03,1100.00,1101.00,1099.75,1100.75,1905,225,2130.00
10/25/2005,13:04,1100.50,1100.75,1100.25,1100.75,641,1080,1721.00
10/25/2005,13:05,1100.50,1101.50,1100.50,1100.75,1435,465,1900.00
10/25/2005,13:06,1101.00,1101.25,1100.75,1100.75,268,534,802.00
10/25/2005,13:07,1100.50,1100.75,1100.00,1100.75,547,1188,1735.00
10/25/2005,13:08,1100.50,1100.75,1099.75,1100.00,201,1738,1939.00
10/25/2005,13:09,1100.00,1100.25,1099.50,1100.00,1053,1877,2930.00
10/25/2005,13:10,1100.00,1100.00,1099.00,1099.75,1169,1689,2858.00
10/25/2005,13:11,1099.50,1100.25,1099.00,1100.25,2017,1348,3365.00
10/25/2005,13:12,1100.00,1101.25,1100.00,1101.00,2529,1396,3925.00
10/25/2005,13:13,1101.00,1101.25,1100.25,1100.50,516,1256,1772.00
10/25/2005,13:14,1100.50,1100.75,1100.25,1100.75,200,172,372.00
10/25/2005,13:15,1100.75,1101.00,1100.00,1100.75,1531,868,2399.00
10/25/2005,13:16,1100.75,1100.75,1100.50,1100.50,170,64,234.00
10/25/2005,13:17,1100.50,1101.25,1100.50,1101.00,774,296,1070.00
10/25/2005,13:18,1101.00,1101.25,1100.75,1101.00,489,194,683.00
10/25/2005,13:19,1101.00,1101.25,1100.50,1100.75,378,700,1078.00
10/25/2005,13:20,1100.75,1101.00,1100.50,1100.75,196,117,313.00
10/25/2005,13:21,1100.75,1101.00,1100.50,1100.75,632,621,1253.00
10/25/2005,13:22,1100.75,1100.75,1099.75,1100.00,943,2746,3689.00
10/25/2005,13:23,1100.00,1100.00,1099.25,1099.50,679,1914,2593.00
10/25/2005,13:24,1099.50,1100.00,1099.50,1099.75,1008,1133,2141.00
10/25/2005,13:25,1100.00,1100.25,1099.75,1099.75,387,711,1098.00
10/25/2005,13:26,1099.50,1099.75,1098.75,1099.50,2236,3937,6173.00
10/25/2005,13:27,1099.25,1099.50,1099.00,1099.50,805,942,1747.00
10/25/2005,13:28,1099.50,1100.25,1099.50,1100.00,1157,490,1647.00
10/25/2005,13:29,1099.75,1100.25,1099.75,1100.25,561,761,1322.00
10/25/2005,13:30,1100.25,1100.50,1100.00,1100.25,424,187,611.00
10/25/2005,13:31,1100.00,1100.50,1100.00,1100.00,442,828,1270.00
10/25/2005,13:32,1100.00,1100.25,1099.75,1100.00,470,76,546.00
10/25/2005,13:33,1100.25,1100.75,1100.25,1100.50,694,266,960.00
10/25/2005,13:34,1100.25,1100.25,1099.50,1100.25,1976,1598,3574.00
10/25/2005,13:35,1100.25,1101.00,1100.25,1100.75,1483,1037,2520.00
10/25/2005,13:36,1101.00,1101.25,1100.75,1101.00,900,509,1409.00
10/25/2005,13:37,1101.00,1102.00,1100.75,1101.75,3581,491,4072.00
10/25/2005,13:38,1101.75,1102.50,1101.50,1102.25,4313,1544,5857.00
10/25/2005,13:39,1102.00,1102.25,1101.75,1101.75,1210,1289,2499.00
10/25/2005,13:40,1102.00,1102.25,1101.50,1102.00,1818,1436,3254.00
10/25/2005,13:41,1102.00,1102.50,1101.75,1102.00,509,665,1174.00
10/25/2005,13:42,1102.00,1102.25,1101.75,1101.75,364,925,1289.00
10/25/2005,13:43,1101.75,1102.00,1101.75,1101.75,277,79,356.00
10/25/2005,13:44,1101.75,1101.75,1100.75,1101.25,1241,3054,4295.00
10/25/2005,13:45,1101.50,1102.00,1101.25,1101.75,1152,333,1485.00
10/25/2005,13:46,1101.75,1102.50,1101.50,1102.50,2030,43,2073.00
10/25/2005,13:47,1102.50,1103.25,1102.25,1103.00,3878,1735,5613.00
10/25/2005,13:48,1102.75,1103.25,1102.00,1102.25,1002,1918,2920.00
10/25/2005,13:49,1102.25,1102.25,1101.75,1102.25,169,1010,1179.00
10/25/2005,13:50,1102.00,1102.50,1102.00,1102.50,597,336,933.00
10/25/2005,13:51,1102.25,1102.75,1102.25,1102.50,322,54,376.00
10/25/2005,13:52,1102.75,1103.25,1102.50,1102.50,2325,1177,3502.00
10/25/2005,13:53,1102.50,1102.75,1102.25,1102.50,285,663,948.00
10/25/2005,13:54,1102.75,1104.00,1102.75,1103.50,4295,2017,6312.00
10/25/2005,13:55,1103.50,1103.75,1103.25,1103.50,1000,947,1947.00
10/25/2005,13:56,1103.50,1103.50,1102.75,1103.00,529,2029,2558.00
10/25/2005,13:57,1102.75,1103.00,1102.25,1102.50,882,1517,2399.00
10/25/2005,13:58,1102.75,1102.75,1102.25,1102.50,418,608,1026.00
10/25/2005,13:59,1102.75,1102.75,1102.25,1102.25,298,839,1137.00
10/25/2005,14:00,1102.50,1103.00,1102.25,1102.75,717,391,1108.00
10/25/2005,14:01,1102.50,1102.75,1101.50,1101.75,642,3026,3668.00
10/25/2005,14:02,1101.75,1102.00,1101.50,1101.75,822,969,1791.00
10/25/2005,14:03,1102.00,1102.25,1101.75,1102.25,636,196,832.00
10/25/2005,14:04,1102.00,1102.25,1101.75,1102.25,532,321,853.00
10/25/2005,14:05,1102.00,1102.50,1102.00,1102.00,530,620,1150.00
10/25/2005,14:06,1102.25,1102.25,1101.75,1102.00,187,296,483.00
10/25/2005,14:07,1102.00,1102.00,1101.50,1101.75,109,545,654.00
10/25/2005,14:08,1102.00,1102.25,1101.75,1102.25,319,92,411.00
10/25/2005,14:09,1102.25,1102.25,1102.00,1102.25,385,21,406.00
10/25/2005,14:10,1102.00,1102.25,1101.50,1101.50,67,1471,1538.00
10/25/2005,14:11,1101.50,1101.75,1101.25,1101.50,440,1000,1440.00
10/25/2005,14:12,1101.25,1102.50,1101.25,1102.25,2282,570,2852.00
10/25/2005,14:13,1102.25,1102.25,1101.50,1101.50,752,944,1696.00
10/25/2005,14:14,1101.75,1101.75,1101.25,1101.25,130,719,849.00
10/25/2005,14:15,1101.25,1101.50,1101.00,1101.00,690,1614,2304.00
10/25/2005,14:16,1101.00,1101.50,1101.00,1101.25,465,888,1353.00
10/25/2005,14:17,1101.25,1101.25,1100.75,1101.25,621,1611,2232.00
10/25/2005,14:18,1101.25,1101.25,1100.50,1100.50,131,1509,1640.00
10/25/2005,14:19,1100.75,1100.75,1100.00,1100.50,2433,2706,5139.00
10/25/2005,14:20,1100.50,1100.50,1099.50,1100.00,1474,3397,4871.00
10/25/2005,14:21,1100.00,1100.75,1100.00,1100.50,1423,280,1703.00
10/25/2005,14:22,1100.75,1101.00,1100.50,1101.00,2328,526,2854.00
10/25/2005,14:23,1101.00,1101.25,1100.75,1101.00,342,158,500.00
10/25/2005,14:24,1101.00,1101.50,1101.00,1101.25,1239,599,1838.00
10/25/2005,14:25,1101.25,1102.00,1101.00,1101.75,1746,619,2365.00
10/25/2005,14:26,1101.75,1101.75,1101.25,1101.75,874,541,1415.00
10/25/2005,14:27,1101.75,1102.75,1101.50,1102.50,2789,422,3211.00
10/25/2005,14:28,1102.50,1102.75,1102.25,1102.25,109,1003,1112.00
10/25/2005,14:29,1102.25,1102.50,1102.00,1102.25,360,426,786.00
10/25/2005,14:30,1102.00,1103.00,1102.00,1102.50,1608,1180,2788.00
10/25/2005,14:31,1102.50,1103.00,1102.25,1102.75,856,752,1608.00
10/25/2005,14:32,1103.00,1103.00,1102.50,1102.50,255,124,379.00
10/25/2005,14:33,1102.75,1102.75,1102.00,1102.25,1003,1251,2254.00
10/25/2005,14:34,1102.25,1102.50,1102.25,1102.50,16,28,44.00
10/25/2005,14:35,1102.50,1102.50,1102.25,1102.25,32,824,856.00
10/25/2005,14:36,1102.25,1102.25,1101.50,1101.75,553,640,1193.00
10/25/2005,14:37,1102.00,1102.00,1101.75,1102.00,719,83,802.00
10/25/2005,14:38,1102.00,1103.00,1102.00,1102.75,2204,377,2581.00
10/25/2005,14:39,1103.00,1103.75,1102.75,1103.75,2382,526,2908.00
10/25/2005,14:40,1103.75,1105.50,1103.25,1105.25,7861,3020,10881.00
10/25/2005,14:41,1105.50,1106.00,1105.00,1105.00,5625,5047,10672.00
10/25/2005,14:42,1105.25,1105.50,1105.00,1105.25,649,989,1638.00
10/25/2005,14:43,1105.25,1105.50,1105.00,1105.25,2395,462,2857.00
10/25/2005,14:44,1105.50,1105.75,1105.00,1105.25,422,715,1137.00
10/25/2005,14:45,1105.25,1106.75,1105.25,1106.50,5200,1029,6229.00
10/25/2005,14:46,1106.75,1108.00,1106.50,1107.00,6372,5561,11933.00
10/25/2005,14:47,1107.00,1107.75,1107.00,1107.75,4570,3430,8000.00
10/25/2005,14:48,1107.75,1107.75,1107.25,1107.25,583,1705,2288.00
10/25/2005,14:49,1107.50,1107.50,1106.75,1107.00,1636,2373,4009.00
10/25/2005,14:50,1107.00,1107.50,1106.75,1107.00,2268,1425,3693.00
10/25/2005,14:51,1107.25,1107.25,1106.25,1106.75,1631,3305,4936.00
10/25/2005,14:52,1106.75,1107.00,1106.50,1106.75,1519,1314,2833.00
10/25/2005,14:53,1106.75,1107.00,1106.50,1106.50,366,948,1314.00
10/25/2005,14:54,1106.75,1106.75,1105.75,1105.75,328,4103,4431.00
10/25/2005,14:55,1106.00,1106.25,1105.50,1106.00,3109,3577,6686.00
10/25/2005,14:56,1106.00,1106.00,1105.50,1105.75,494,1622,2116.00
10/25/2005,14:57,1105.75,1106.25,1105.75,1106.25,1018,619,1637.00
10/25/2005,14:58,1106.00,1106.25,1105.50,1106.00,990,1083,2073.00
10/25/2005,14:59,1105.75,1106.75,1105.75,1106.50,4120,1441,5561.00
10/25/2005,15:00,1106.50,1107.00,1106.25,1106.75,4309,2362,6671.00
10/25/2005,15:01,1107.00,1107.25,1106.25,1106.50,3164,4769,7933.00
10/25/2005,15:02,1106.50,1107.00,1106.50,1106.75,1569,1225,2794.00
10/25/2005,15:03,1107.00,1107.00,1106.25,1106.50,306,1365,1671.00
10/25/2005,15:04,1106.25,1107.00,1106.25,1106.50,1205,1207,2412.00
10/25/2005,15:05,1106.50,1107.00,1106.25,1106.50,896,2385,3281.00
10/25/2005,15:06,1106.50,1106.75,1106.25,1106.50,326,288,614.00
10/25/2005,15:07,1106.50,1106.50,1105.75,1106.00,627,2774,3401.00
10/25/2005,15:08,1106.25,1106.25,1105.75,1106.25,221,1164,1385.00
10/25/2005,15:09,1106.25,1106.50,1106.00,1106.50,1181,547,1728.00
10/25/2005,15:10,1106.50,1106.50,1105.50,1105.75,925,2140,3065.00
10/25/2005,15:11,1105.75,1106.00,1105.50,1105.75,704,898,1602.00
10/25/2005,15:12,1106.00,1106.25,1105.75,1106.00,975,107,1082.00
10/25/2005,15:13,1106.00,1106.25,1105.75,1106.00,568,936,1504.00
10/25/2005,15:14,1106.25,1106.50,1105.75,1105.75,935,1050,1985.00
10/25/2005,15:15,1105.75,1106.25,1105.75,1106.25,2680,3164,5844.00
10/25/2005,15:30,1105.75,1105.75,1105.75,1105.75,0,45,45.00
10/25/2005,15:31,1105.75,1106.00,1105.50,1105.75,100,290,390.00
10/25/2005,15:32,1106.00,1106.00,1105.75,1105.75,105,28,133.00
10/25/2005,15:33,1105.75,1105.75,1105.75,1105.75,0,215,215.00
10/25/2005,15:34,1105.75,1105.75,1105.50,1105.75,51,75,126.00
10/25/2005,15:35,1105.75,1105.75,1105.75,1105.75,171,0,171.00
10/25/2005,15:36,1105.75,1105.75,1105.75,1105.75,66,0,66.00
10/25/2005,15:38,1105.75,1105.75,1105.75,1105.75,3,0,3.00
10/25/2005,15:39,1105.75,1106.00,1105.75,1105.75,33,8,41.00
10/25/2005,15:40,1105.75,1106.00,1105.75,1106.00,5,2,7.00
10/25/2005,15:41,1106.00,1106.00,1106.00,1106.00,2,0,2.00
10/25/2005,15:42,1106.00,1106.00,1106.00,1106.00,151,0,151.00
10/25/2005,15:43,1105.75,1106.00,1105.75,1106.00,7,50,57.00
10/25/2005,15:44,1105.75,1105.75,1105.75,1105.75,0,15,15.00
10/25/2005,15:45,1105.75,1106.00,1105.75,1106.00,1,21,22.00
10/25/2005,15:46,1106.00,1106.00,1105.50,1105.50,16,284,300.00
10/25/2005,15:47,1105.50,1105.50,1105.50,1105.50,0,6,6.00
10/25/2005,15:48,1105.50,1105.50,1105.00,1105.00,113,265,378.00
10/25/2005,15:49,1105.00,1105.25,1105.00,1105.25,1,25,26.00
10/25/2005,15:50,1105.00,1105.25,1105.00,1105.25,1,51,52.00
10/25/2005,15:51,1105.25,1105.25,1105.25,1105.25,18,0,18.00
10/25/2005,15:52,1105.25,1105.50,1105.25,1105.50,53,0,53.00
10/25/2005,15:53,1105.50,1105.50,1105.25,1105.50,128,1,129.00
10/25/2005,15:54,1105.50,1105.50,1105.50,1105.50,3,0,3.00
10/25/2005,15:55,1105.50,1105.75,1105.50,1105.50,22,1,23.00
10/25/2005,15:56,1105.75,1105.75,1105.75,1105.75,33,0,33.00
10/25/2005,15:57,1105.75,1105.75,1105.75,1105.75,6,0,6.00
10/25/2005,15:58,1105.75,1105.75,1105.75,1105.75,5,0,5.00
10/25/2005,15:59,1105.50,1105.50,1105.50,1105.50,0,2,2.00
10/25/2005,16:00,1105.50,1105.50,1105.50,1105.50,0,10,10.00
10/25/2005,17:01,1106.25,1106.50,1106.25,1106.50,153,167,320.00
10/25/2005,17:02,1106.25,1106.25,1106.25,1106.25,0,42,42.00
10/25/2005,17:03,1106.25,1106.25,1106.25,1106.25,0,6,6.00
10/25/2005,17:04,1106.50,1106.50,1106.50,1106.50,1,0,1.00
10/25/2005,17:05,1106.25,1106.25,1106.25,1106.25,0,2,2.00
10/25/2005,17:06,1106.25,1106.25,1106.25,1106.25,0,2,2.00
10/25/2005,17:07,1106.25,1106.25,1106.25,1106.25,0,1,1.00
10/25/2005,17:09,1106.50,1106.50,1106.50,1106.50,21,0,21.00
10/25/2005,17:13,1106.50,1106.50,1106.50,1106.50,2,0,2.00
10/25/2005,17:14,1106.50,1106.50,1106.50,1106.50,2,0,2.00
10/25/2005,17:19,1106.25,1106.25,1106.25,1106.25,0,2,2.00
10/25/2005,17:21,1106.25,1106.25,1106.25,1106.25,0,1,1.00
10/25/2005,17:25,1106.25,1106.25,1106.25,1106.25,0,1,1.00
10/25/2005,17:30,1106.50,1106.50,1106.50,1106.50,1,0,1.00
10/25/2005,17:31,1106.25,1106.25,1106.25,1106.25,0,1,1.00
10/25/2005,17:35,1106.25,1106.25,1106.25,1106.25,0,5,5.00
10/25/2005,17:39,1106.25,1106.25,1106.25,1106.25,0,1,1.00
10/25/2005,17:41,1106.50,1106.50,1106.50,1106.50,41,0,41.00
10/25/2005,17:43,1106.50,1106.75,1106.50,1106.50,70,5,75.00
10/25/2005,17:44,1106.50,1106.50,1106.50,1106.50,0,11,11.00
10/25/2005,17:45,1106.75,1106.75,1106.50,1106.50,1,6,7.00
10/25/2005,17:46,1106.25,1106.25,1106.25,1106.25,0,15,15.00
10/25/2005,17:47,1106.50,1106.50,1106.50,1106.50,10,0,10.00
10/25/2005,17:48,1106.50,1106.50,1106.50,1106.50,20,0,20.00
10/25/2005,17:54,1106.75,1106.75,1106.75,1106.75,1,0,1.00
10/25/2005,17:55,1106.50,1106.50,1106.50,1106.50,0,1,1.00
10/25/2005,17:56,1106.50,1106.50,1106.50,1106.50,0,1,1.00
10/25/2005,17:59,1106.50,1106.50,1106.50,1106.50,0,2,2.00
10/25/2005,18:01,1106.50,1106.50,1106.50,1106.50,0,3,3.00
10/25/2005,18:02,1106.50,1106.50,1106.50,1106.50,0,5,5.00
10/25/2005,18:03,1106.50,1106.50,1106.50,1106.50,0,2,2.00
10/25/2005,18:04,1106.50,1106.50,1106.50,1106.50,0,2,2.00
10/25/2005,18:06,1106.50,1106.50,1106.50,1106.50,0,1,1.00
10/25/2005,18:09,1106.50,1106.50,1106.50,1106.50,0,1,1.00
10/25/2005,18:10,1106.50,1106.50,1106.50,1106.50,0,6,6.00
10/25/2005,18:13,1106.75,1106.75,1106.50,1106.50,1,2,3.00
10/25/2005,18:16,1106.50,1106.50,1106.50,1106.50,0,3,3.00
10/25/2005,18:17,1106.50,1106.75,1106.50,1106.75,1,2,3.00
10/25/2005,18:18,1106.50,1106.50,1106.50,1106.50,0,3,3.00
10/25/2005,18:20,1106.50,1106.75,1106.50,1106.75,1,3,4.00
10/25/2005,18:21,1106.50,1106.50,1106.50,1106.50,0,30,30.00
10/25/2005,18:22,1106.50,1106.50,1106.50,1106.50,0,5,5.00
10/25/2005,18:27,1106.50,1106.50,1106.25,1106.25,0,21,21.00
10/25/2005,18:28,1106.25,1106.25,1106.25,1106.25,0,10,10.00
10/25/2005,18:29,1106.50,1106.50,1106.50,1106.50,1,0,1.00
10/25/2005,18:34,1106.50,1106.50,1106.50,1106.50,22,0,22.00
10/25/2005,18:35,1106.50,1106.50,1106.50,1106.50,8,0,8.00
10/25/2005,18:36,1106.50,1106.50,1106.50,1106.50,2,0,2.00
10/25/2005,18:37,1106.25,1106.25,1106.25,1106.25,0,1,1.00
10/25/2005,18:43,1106.50,1106.50,1106.50,1106.50,27,0,27.00
10/25/2005,18:44,1106.25,1106.25,1106.25,1106.25,0,1,1.00
10/25/2005,18:47,1106.50,1106.50,1106.50,1106.50,11,0,11.00
10/25/2005,18:48,1106.50,1106.50,1106.50,1106.50,2,0,2.00
10/25/2005,18:49,1106.50,1106.50,1106.50,1106.50,22,0,22.00
10/25/2005,18:50,1106.50,1106.50,1106.50,1106.50,5,0,5.00
10/25/2005,18:54,1106.50,1106.50,1106.50,1106.50,1,0,1.00
10/25/2005,18:59,1106.50,1106.50,1106.50,1106.50,1,0,1.00
10/25/2005,19:00,1106.50,1106.50,1106.50,1106.50,10,0,10.00
10/25/2005,19:01,1106.50,1106.75,1106.50,1106.50,2,21,23.00
10/25/2005,19:02,1106.50,1106.75,1106.50,1106.75,3,3,6.00
10/25/2005,19:03,1106.75,1106.75,1106.75,1106.75,6,0,6.00
10/25/2005,19:04,1106.75,1106.75,1106.75,1106.75,2,0,2.00
10/25/2005,19:05,1106.50,1106.50,1106.50,1106.50,0,1,1.00
10/25/2005,19:06,1106.50,1106.50,1106.50,1106.50,0,1,1.00
10/25/2005,19:08,1106.75,1106.75,1106.75,1106.75,106,0,106.00
10/25/2005,19:09,1106.50,1107.00,1106.50,1106.75,2,8,10.00
10/25/2005,19:10,1106.75,1106.75,1106.75,1106.75,0,10,10.00
10/25/2005,19:13,1106.75,1106.75,1106.75,1106.75,0,1,1.00
10/25/2005,19:15,1106.75,1106.75,1106.75,1106.75,0,2,2.00
10/25/2005,19:16,1107.00,1107.25,1107.00,1107.00,152,1,153.00
10/25/2005,19:17,1107.00,1107.00,1107.00,1107.00,0,15,15.00
10/25/2005,19:18,1107.00,1107.00,1107.00,1107.00,0,4,4.00
10/25/2005,19:19,1107.25,1107.25,1107.00,1107.25,5,16,21.00
10/25/2005,19:20,1107.25,1107.50,1107.25,1107.50,145,0,145.00
10/25/2005,19:21,1107.25,1107.25,1107.25,1107.25,0,169,169.00
10/25/2005,19:22,1107.25,1107.25,1107.25,1107.25,0,13,13.00
10/25/2005,19:23,1107.25,1107.25,1107.25,1107.25,0,6,6.00
10/25/2005,19:24,1107.25,1107.25,1107.25,1107.25,0,1,1.00
10/25/2005,19:25,1107.50,1107.75,1107.50,1107.75,234,0,234.00
10/25/2005,19:26,1107.50,1107.50,1107.50,1107.50,0,1,1.00
10/25/2005,19:28,1107.50,1107.50,1107.50,1107.50,0,1,1.00
10/25/2005,19:31,1107.50,1107.50,1107.50,1107.50,0,2,2.00
10/25/2005,19:32,1107.75,1107.75,1107.75,1107.75,1,0,1.00
10/25/2005,19:33,1107.50,1107.50,1107.50,1107.50,0,5,5.00
10/25/2005,19:34,1107.75,1107.75,1107.75,1107.75,1,0,1.00
10/25/2005,19:36,1107.75,1107.75,1107.75,1107.75,3,0,3.00
10/25/2005,19:37,1107.75,1107.75,1107.75,1107.75,2,0,2.00
10/25/2005,19:38,1107.75,1107.75,1107.50,1107.50,1,10,11.00
10/25/2005,19:40,1107.75,1108.00,1107.75,1107.75,123,1,124.00
10/25/2005,19:41,1107.75,1108.00,1107.75,1108.00,3,1,4.00
10/25/2005,19:42,1108.00,1108.25,1108.00,1108.00,185,1,186.00
10/25/2005,19:43,1108.25,1108.25,1108.25,1108.25,22,0,22.00
10/25/2005,19:44,1108.25,1108.25,1108.00,1108.00,1,1,2.00
10/25/2005,19:45,1108.25,1108.25,1108.00,1108.25,3,36,39.00
10/25/2005,19:46,1108.00,1108.25,1108.00,1108.00,37,13,50.00
10/25/2005,19:47,1108.00,1108.00,1107.75,1107.75,0,57,57.00
10/25/2005,19:48,1107.75,1107.75,1107.75,1107.75,0,2,2.00
10/25/2005,19:49,1107.75,1107.75,1107.75,1107.75,0,1,1.00
10/25/2005,19:50,1107.75,1107.75,1107.75,1107.75,0,5,5.00
10/25/2005,19:51,1108.00,1108.00,1108.00,1108.00,30,0,30.00
10/25/2005,19:52,1108.00,1108.00,1108.00,1108.00,6,0,6.00
10/25/2005,19:53,1107.75,1107.75,1107.75,1107.75,0,10,10.00
10/25/2005,19:54,1107.75,1107.75,1107.50,1107.75,7,19,26.00
10/25/2005,19:56,1107.75,1108.00,1107.75,1108.00,64,0,64.00
10/25/2005,19:57,1108.00,1108.00,1108.00,1108.00,10,0,10.00
10/25/2005,19:59,1107.75,1107.75,1107.75,1107.75,0,2,2.00
10/25/2005,20:01,1108.00,1108.00,1108.00,1108.00,60,0,60.00
10/25/2005,20:02,1108.00,1108.00,1108.00,1108.00,1,0,1.00
10/25/2005,20:03,1108.00,1108.00,1108.00,1108.00,2,0,2.00
10/25/2005,20:04,1108.00,1108.00,1108.00,1108.00,5,0,5.00
10/25/2005,20:05,1107.75,1107.75,1107.75,1107.75,0,182,182.00
10/25/2005,20:06,1107.75,1107.75,1107.75,1107.75,0,92,92.00
10/25/2005,20:07,1108.00,1108.00,1108.00,1108.00,2,0,2.00
10/25/2005,20:08,1108.00,1108.00,1108.00,1108.00,5,0,5.00
10/25/2005,20:10,1108.00,1108.00,1108.00,1108.00,1,0,1.00
10/25/2005,20:16,1107.75,1107.75,1107.75,1107.75,0,3,3.00
10/25/2005,20:20,1108.00,1108.00,1108.00,1108.00,38,0,38.00
10/25/2005,20:21,1108.00,1108.00,1108.00,1108.00,15,0,15.00
10/25/2005,20:26,1107.75,1107.75,1107.75,1107.75,0,61,61.00
10/25/2005,20:27,1107.75,1107.75,1107.75,1107.75,0,1,1.00
10/25/2005,20:28,1107.75,1107.75,1107.75,1107.75,0,4,4.00
10/25/2005,20:29,1107.75,1107.75,1107.75,1107.75,0,5,5.00
10/25/2005,20:30,1107.50,1107.50,1107.50,1107.50,0,5,5.00
10/25/2005,20:31,1107.50,1107.50,1107.50,1107.50,0,1,1.00
10/25/2005,20:32,1107.50,1107.50,1107.50,1107.50,0,1,1.00
10/25/2005,20:34,1107.50,1107.50,1107.50,1107.50,0,1,1.00
10/25/2005,20:36,1107.75,1108.00,1107.75,1108.00,92,0,92.00
10/25/2005,20:37,1108.25,1108.50,1108.25,1108.50,151,0,151.00
10/25/2005,20:38,1108.25,1108.25,1108.00,1108.00,0,117,117.00
10/25/2005,20:39,1108.00,1108.00,1108.00,1108.00,0,9,9.00
10/25/2005,20:41,1108.00,1108.00,1108.00,1108.00,0,11,11.00
10/25/2005,20:42,1108.00,1108.00,1108.00,1108.00,0,1,1.00
10/25/2005,20:46,1108.25,1108.25,1108.25,1108.25,71,0,71.00
10/25/2005,20:47,1108.25,1108.50,1108.25,1108.50,11,0,11.00
10/25/2005,20:48,1108.25,1108.25,1108.25,1108.25,0,14,14.00
10/25/2005,20:49,1108.25,1108.25,1108.25,1108.25,0,11,11.00
10/25/2005,20:50,1108.50,1108.50,1108.00,1108.00,10,54,64.00
10/25/2005,20:51,1108.00,1108.00,1108.00,1108.00,0,54,54.00
10/25/2005,20:52,1108.00,1108.00,1108.00,1108.00,0,16,16.00
10/25/2005,20:53,1108.00,1108.00,1108.00,1108.00,0,5,5.00
10/25/2005,20:58,1107.75,1107.75,1107.75,1107.75,0,4,4.00
10/25/2005,20:59,1107.75,1107.75,1107.75,1107.75,0,3,3.00
10/25/2005,21:03,1107.75,1107.75,1107.75,1107.75,0,3,3.00
10/25/2005,21:05,1107.75,1107.75,1107.75,1107.75,0,1,1.00
10/25/2005,21:06,1107.75,1107.75,1107.75,1107.75,0,5,5.00
10/25/2005,21:11,1107.75,1107.75,1107.75,1107.75,0,5,5.00
10/25/2005,21:13,1108.00,1108.00,1108.00,1108.00,80,0,80.00
10/25/2005,21:14,1108.00,1108.00,1108.00,1108.00,25,0,25.00
10/25/2005,21:15,1108.00,1108.00,1108.00,1108.00,1,0,1.00
10/25/2005,21:17,1108.00,1108.00,1108.00,1108.00,1,0,1.00
10/25/2005,21:19,1108.00,1108.00,1108.00,1108.00,18,0,18.00
10/25/2005,21:20,1108.00,1108.00,1108.00,1108.00,3,0,3.00
10/25/2005,21:24,1108.00,1108.00,1108.00,1108.00,2,0,2.00
10/25/2005,21:25,1108.00,1108.00,1108.00,1108.00,1,0,1.00
10/25/2005,21:26,1107.75,1108.00,1107.75,1108.00,25,2,27.00
10/25/2005,21:27,1108.00,1108.00,1108.00,1108.00,1,0,1.00
10/25/2005,21:28,1108.00,1108.00,1108.00,1108.00,12,0,12.00
10/25/2005,21:29,1108.00,1108.00,1108.00,1108.00,3,0,3.00
10/25/2005,21:30,1108.00,1108.00,1108.00,1108.00,22,0,22.00
10/25/2005,21:31,1108.00,1108.00,1108.00,1108.00,2,0,2.00
10/25/2005,21:32,1108.00,1108.00,1108.00,1108.00,3,0,3.00
10/25/2005,21:33,1108.00,1108.00,1108.00,1108.00,12,0,12.00
10/25/2005,21:34,1108.00,1108.00,1108.00,1108.00,10,0,10.00
10/25/2005,21:35,1108.00,1108.00,1108.00,1108.00,1,0,1.00
10/25/2005,21:36,1108.00,1108.00,1108.00,1108.00,1,0,1.00
10/25/2005,21:37,1108.25,1108.25,1108.25,1108.25,25,0,25.00
10/25/2005,21:47,1108.00,1108.25,1108.00,1108.25,6,1,7.00
10/25/2005,21:49,1108.25,1108.25,1108.25,1108.25,1,0,1.00
10/25/2005,21:50,1108.00,1108.25,1108.00,1108.25,1,4,5.00
10/25/2005,21:51,1108.25,1108.25,1108.25,1108.25,4,0,4.00
10/25/2005,21:52,1108.25,1108.25,1108.25,1108.25,73,0,73.00
10/25/2005,21:53,1108.25,1108.25,1108.25,1108.25,100,0,100.00
10/25/2005,21:54,1108.25,1108.25,1108.25,1108.25,52,0,52.00
10/25/2005,21:55,1108.25,1108.25,1108.25,1108.25,64,0,64.00
10/25/2005,21:56,1108.25,1108.25,1108.25,1108.25,28,0,28.00
10/25/2005,21:57,1108.25,1108.25,1108.25,1108.25,5,0,5.00
10/25/2005,21:58,1108.25,1108.25,1108.25,1108.25,1,0,1.00
10/25/2005,21:59,1108.25,1108.25,1108.25,1108.25,1,0,1.00
10/25/2005,22:00,1108.25,1108.25,1108.25,1108.25,1,0,1.00
10/25/2005,22:01,1108.25,1108.25,1108.25,1108.25,4,0,4.00
10/25/2005,22:02,1108.25,1108.25,1108.25,1108.25,6,0,6.00
10/25/2005,22:03,1108.25,1108.50,1108.25,1108.25,2,8,10.00
10/25/2005,22:04,1108.25,1108.25,1108.25,1108.25,0,1,1.00
10/25/2005,22:06,1108.00,1108.25,1108.00,1108.25,1,1,2.00
10/25/2005,22:08,1108.25,1108.25,1108.25,1108.25,2,0,2.00
10/25/2005,22:09,1108.25,1108.25,1108.25,1108.25,9,0,9.00
10/25/2005,22:10,1108.25,1108.25,1108.25,1108.25,44,0,44.00
10/25/2005,22:11,1108.25,1108.25,1108.25,1108.25,4,0,4.00
10/25/2005,22:15,1108.50,1108.75,1108.50,1108.50,247,9,256.00
10/25/2005,22:16,1108.50,1108.50,1108.50,1108.50,0,41,41.00
10/25/2005,22:17,1108.50,1108.50,1108.50,1108.50,0,11,11.00
10/25/2005,22:18,1108.50,1108.50,1108.25,1108.25,1,6,7.00
10/25/2005,22:21,1108.25,1108.25,1108.25,1108.25,0,4,4.00
10/25/2005,22:22,1108.25,1108.25,1108.00,1108.25,7,47,54.00
10/25/2005,22:23,1108.25,1108.25,1108.25,1108.25,4,0,4.00
10/25/2005,22:25,1108.25,1108.25,1108.25,1108.25,5,0,5.00
10/25/2005,22:30,1108.25,1108.25,1108.25,1108.25,1,0,1.00
10/25/2005,22:33,1108.25,1108.25,1108.25,1108.25,52,0,52.00
10/25/2005,22:34,1108.25,1108.25,1108.25,1108.25,8,0,8.00
10/25/2005,22:35,1108.25,1108.25,1108.25,1108.25,18,0,18.00
10/25/2005,22:36,1108.25,1108.25,1108.25,1108.25,5,0,5.00
10/25/2005,22:37,1108.25,1108.25,1108.25,1108.25,20,0,20.00
10/25/2005,22:38,1108.25,1108.25,1108.25,1108.25,31,0,31.00
10/25/2005,22:40,1108.25,1108.25,1108.25,1108.25,1,0,1.00
10/25/2005,22:42,1108.25,1108.25,1108.25,1108.25,2,0,2.00
10/25/2005,22:43,1108.25,1108.25,1108.25,1108.25,10,0,10.00
10/25/2005,22:44,1108.25,1108.25,1108.25,1108.25,5,0,5.00
10/25/2005,22:45,1108.50,1108.50,1108.50,1108.50,5,0,5.00
10/25/2005,22:48,1108.25,1108.25,1108.25,1108.25,0,18,18.00
10/25/2005,22:51,1108.50,1108.50,1108.50,1108.50,1,0,1.00
10/25/2005,22:52,1108.25,1108.25,1108.25,1108.25,0,4,4.00
10/25/2005,22:53,1108.25,1108.25,1108.25,1108.25,0,2,2.00
10/25/2005,23:01,1108.25,1108.50,1108.25,1108.50,8,2,10.00
10/25/2005,23:02,1108.25,1108.25,1108.25,1108.25,0,12,12.00
10/25/2005,23:03,1108.25,1108.25,1108.25,1108.25,0,5,5.00
10/25/2005,23:04,1108.25,1108.25,1108.25,1108.25,0,5,5.00
10/25/2005,23:05,1108.50,1108.50,1108.00,1108.00,1,1,2.00
10/25/2005,23:06,1108.25,1108.50,1108.25,1108.50,59,0,59.00
10/25/2005,23:07,1108.50,1108.50,1108.50,1108.50,3,0,3.00
10/25/2005,23:08,1108.50,1108.50,1108.50,1108.50,5,0,5.00
10/25/2005,23:09,1108.50,1108.50,1108.50,1108.50,1,0,1.00
10/25/2005,23:10,1108.50,1108.50,1108.50,1108.50,30,0,30.00
10/25/2005,23:11,1108.50,1108.50,1108.50,1108.50,20,0,20.00
10/25/2005,23:12,1108.50,1108.50,1108.50,1108.50,1,0,1.00
10/25/2005,23:16,1108.75,1108.75,1108.50,1108.50,2,21,23.00
10/25/2005,23:17,1108.50,1109.00,1108.50,1109.00,513,12,525.00
10/25/2005,23:18,1108.75,1108.75,1108.75,1108.75,0,10,10.00
10/25/2005,23:20,1108.75,1108.75,1108.50,1108.50,0,114,114.00
10/25/2005,23:21,1108.25,1108.25,1108.25,1108.25,0,10,10.00
10/25/2005,23:22,1108.25,1108.25,1108.25,1108.25,0,43,43.00
10/25/2005,23:23,1108.25,1108.25,1108.25,1108.25,0,1,1.00
10/25/2005,23:24,1108.25,1108.50,1108.25,1108.50,2,1,3.00
10/25/2005,23:28,1108.50,1108.50,1108.50,1108.50,1,0,1.00
10/25/2005,23:33,1108.50,1108.50,1108.50,1108.50,10,0,10.00
10/25/2005,23:35,1108.25,1108.25,1108.25,1108.25,0,15,15.00
10/25/2005,23:37,1108.25,1108.25,1108.25,1108.25,0,5,5.00
10/25/2005,23:38,1108.25,1108.50,1108.25,1108.25,5,6,11.00
10/25/2005,23:40,1108.25,1108.50,1108.25,1108.50,10,3,13.00
10/25/2005,23:41,1108.50,1108.50,1108.50,1108.50,2,0,2.00
10/25/2005,23:42,1108.50,1108.50,1108.50,1108.50,4,0,4.00
10/25/2005,23:43,1108.50,1108.50,1108.25,1108.25,1,20,21.00
10/25/2005,23:44,1108.25,1108.25,1108.25,1108.25,0,8,8.00
10/25/2005,23:45,1108.25,1108.25,1108.25,1108.25,0,5,5.00
10/25/2005,23:48,1108.50,1108.50,1108.50,1108.50,1,0,1.00
10/25/2005,23:50,1108.50,1108.50,1108.50,1108.50,1,0,1.00
10/25/2005,23:53,1108.25,1108.25,1108.25,1108.25,0,3,3.00
10/25/2005,23:57,1108.25,1108.25,1108.25,1108.25,0,2,2.00
10/25/2005,23:59,1108.50,1108.50,1108.50,1108.50,1,0,1.00
10/26/2005,00:01,1108.25,1108.25,1108.25,1108.25,0,54,54.00
10/26/2005,00:02,1108.00,1108.00,1108.00,1108.00,0,99,99.00
10/26/2005,00:03,1108.00,1108.00,1108.00,1108.00,0,31,31.00
10/26/2005,00:04,1108.00,1108.00,1108.00,1108.00,0,3,3.00
10/26/2005,00:10,1107.75,1107.75,1107.75,1107.75,0,1,1.00
10/26/2005,00:11,1108.00,1108.00,1108.00,1108.00,33,0,33.00
10/26/2005,00:14,1107.75,1107.75,1107.75,1107.75,0,55,55.00
10/26/2005,00:15,1107.75,1107.75,1107.75,1107.75,0,20,20.00
10/26/2005,00:16,1107.50,1107.50,1107.50,1107.50,0,5,5.00
10/26/2005,00:17,1107.50,1107.75,1107.50,1107.50,1,75,76.00
10/26/2005,00:18,1107.50,1107.50,1107.25,1107.25,0,8,8.00
10/26/2005,00:20,1107.50,1107.50,1107.50,1107.50,5,0,5.00
10/26/2005,00:23,1107.25,1107.25,1107.25,1107.25,0,8,8.00
10/26/2005,00:24,1107.25,1107.25,1107.25,1107.25,0,131,131.00
10/26/2005,00:25,1107.00,1107.00,1107.00,1107.00,0,14,14.00
10/26/2005,00:27,1107.00,1107.00,1107.00,1107.00,0,3,3.00
10/26/2005,00:28,1107.00,1107.00,1107.00,1107.00,0,1,1.00
10/26/2005,00:30,1107.25,1107.25,1107.00,1107.25,15,5,20.00
10/26/2005,00:31,1107.00,1107.00,1107.00,1107.00,0,5,5.00
10/26/2005,00:33,1107.00,1107.25,1107.00,1107.25,1,1,2.00
10/26/2005,00:34,1107.25,1107.25,1107.25,1107.25,25,0,25.00
10/26/2005,00:35,1107.25,1107.25,1106.75,1107.00,108,156,264.00
10/26/2005,00:36,1107.00,1107.00,1107.00,1107.00,60,0,60.00
10/26/2005,00:37,1107.00,1107.00,1107.00,1107.00,53,0,53.00
10/26/2005,00:38,1107.25,1107.25,1107.25,1107.25,1,0,1.00
10/26/2005,00:41,1107.25,1107.25,1107.25,1107.25,2,0,2.00
10/26/2005,00:45,1107.50,1107.50,1107.50,1107.50,2,0,2.00
10/26/2005,00:46,1107.50,1107.50,1107.50,1107.50,10,0,10.00
10/26/2005,00:47,1107.25,1107.25,1107.25,1107.25,0,13,13.00
10/26/2005,00:48,1107.00,1107.00,1107.00,1107.00,0,12,12.00
10/26/2005,00:49,1107.00,1107.25,1107.00,1107.25,2,7,9.00
10/26/2005,00:51,1107.25,1107.25,1107.00,1107.00,1,2,3.00
10/26/2005,00:52,1107.00,1107.25,1107.00,1107.00,1,4,5.00
10/26/2005,00:53,1107.00,1107.00,1107.00,1107.00,0,2,2.00
10/26/2005,00:54,1107.25,1107.25,1107.25,1107.25,1,0,1.00
10/26/2005,00:55,1107.25,1107.50,1107.25,1107.50,62,0,62.00
10/26/2005,00:56,1107.50,1107.50,1107.50,1107.50,1,0,1.00
10/26/2005,00:57,1107.75,1107.75,1107.75,1107.75,1,0,1.00
10/26/2005,00:58,1107.50,1107.50,1107.50,1107.50,0,26,26.00
10/26/2005,00:59,1107.50,1107.75,1107.50,1107.75,10,1,11.00
10/26/2005,01:00,1107.75,1107.75,1107.50,1107.75,33,25,58.00
10/26/2005,01:02,1107.75,1107.75,1107.75,1107.75,41,0,41.00
10/26/2005,01:03,1107.75,1108.00,1107.75,1108.00,2,0,2.00
10/26/2005,01:05,1108.00,1108.00,1108.00,1108.00,1,0,1.00
10/26/2005,01:06,1107.75,1107.75,1107.75,1107.75,0,1,1.00
10/26/2005,01:09,1108.00,1108.00,1108.00,1108.00,9,0,9.00
10/26/2005,01:10,1108.00,1108.00,1108.00,1108.00,7,0,7.00
10/26/2005,01:11,1108.00,1108.00,1108.00,1108.00,24,0,24.00
10/26/2005,01:12,1108.25,1108.25,1108.25,1108.25,35,0,35.00
10/26/2005,01:13,1108.25,1108.50,1108.25,1108.50,22,1,23.00
10/26/2005,01:14,1108.50,1108.50,1108.50,1108.50,71,0,71.00
10/26/2005,01:16,1108.50,1108.50,1108.50,1108.50,2,0,2.00
10/26/2005,01:18,1108.50,1108.50,1108.25,1108.25,1,22,23.00
10/26/2005,01:19,1108.50,1108.50,1108.50,1108.50,22,0,22.00
10/26/2005,01:20,1108.50,1108.75,1108.50,1108.50,103,105,208.00
10/26/2005,01:21,1108.50,1108.50,1108.50,1108.50,0,27,27.00
10/26/2005,01:22,1108.50,1108.50,1108.50,1108.50,0,10,10.00
10/26/2005,01:23,1108.75,1108.75,1108.75,1108.75,1,0,1.00
10/26/2005,01:24,1108.50,1108.50,1108.50,1108.50,0,231,231.00
10/26/2005,01:25,1108.50,1108.50,1108.25,1108.25,0,40,40.00
10/26/2005,01:26,1108.50,1108.50,1108.50,1108.50,22,0,22.00
10/26/2005,01:27,1108.25,1108.25,1108.25,1108.25,0,1,1.00
10/26/2005,01:28,1108.25,1108.25,1108.25,1108.25,0,77,77.00
10/26/2005,01:29,1108.25,1108.25,1108.25,1108.25,0,58,58.00
10/26/2005,01:30,1108.25,1108.50,1108.00,1108.00,5,79,84.00
10/26/2005,01:31,1108.00,1108.50,1108.00,1108.50,1,10,11.00
10/26/2005,01:33,1108.00,1108.00,1108.00,1108.00,0,1,1.00
10/26/2005,01:34,1108.25,1108.25,1108.25,1108.25,53,0,53.00
10/26/2005,01:36,1108.25,1108.25,1108.25,1108.25,3,0,3.00
10/26/2005,01:38,1108.25,1108.25,1108.25,1108.25,1,0,1.00
10/26/2005,01:42,1108.50,1108.75,1108.50,1108.50,58,2,60.00
10/26/2005,01:43,1108.50,1108.50,1108.50,1108.50,0,54,54.00
10/26/2005,01:46,1108.25,1108.25,1108.25,1108.25,0,117,117.00
10/26/2005,01:47,1108.25,1108.25,1108.25,1108.25,0,2,2.00
10/26/2005,01:48,1108.25,1108.50,1108.25,1108.50,1,4,5.00
10/26/2005,01:50,1108.25,1108.25,1108.25,1108.25,0,6,6.00
10/26/2005,01:51,1108.25,1108.25,1108.25,1108.25,0,40,40.00
10/26/2005,01:52,1108.25,1108.25,1108.00,1108.00,0,64,64.00
10/26/2005,01:53,1108.00,1108.00,1108.00,1108.00,0,104,104.00
10/26/2005,01:54,1108.00,1108.00,1108.00,1108.00,0,15,15.00
10/26/2005,01:55,1108.25,1108.25,1108.00,1108.25,51,2,53.00
10/26/2005,01:56,1108.25,1108.25,1108.25,1108.25,10,0,10.00
10/26/2005,01:57,1108.25,1108.25,1108.25,1108.25,13,0,13.00
10/26/2005,01:58,1108.25,1108.25,1108.00,1108.00,1,11,12.00
10/26/2005,01:59,1108.25,1108.25,1108.25,1108.25,61,0,61.00
10/26/2005,02:00,1108.25,1108.50,1108.25,1108.50,116,0,116.00
10/26/2005,02:01,1108.50,1108.50,1108.25,1108.50,162,3,165.00
10/26/2005,02:02,1108.25,1108.50,1108.25,1108.50,53,3,56.00
10/26/2005,02:03,1108.50,1108.75,1108.50,1108.50,117,1,118.00
10/26/2005,02:04,1108.50,1108.75,1108.50,1108.50,4,202,206.00
10/26/2005,02:05,1108.50,1108.50,1108.50,1108.50,0,59,59.00
10/26/2005,02:06,1108.50,1108.50,1108.25,1108.25,0,156,156.00
10/26/2005,02:07,1108.00,1108.00,1108.00,1108.00,0,136,136.00
10/26/2005,02:08,1108.00,1108.00,1107.75,1108.00,161,73,234.00
10/26/2005,02:09,1107.75,1107.75,1107.75,1107.75,0,50,50.00
10/26/2005,02:10,1108.00,1108.25,1108.00,1108.25,136,18,154.00
10/26/2005,02:11,1108.25,1108.50,1108.25,1108.25,239,30,269.00
10/26/2005,02:12,1108.50,1108.75,1108.25,1108.50,201,7,208.00
10/26/2005,02:13,1108.75,1108.75,1108.75,1108.75,222,0,222.00
10/26/2005,02:14,1109.00,1109.00,1108.75,1108.75,1,204,205.00
10/26/2005,02:15,1108.75,1108.75,1108.75,1108.75,0,125,125.00
10/26/2005,02:16,1108.75,1109.00,1108.75,1109.00,1,7,8.00
10/26/2005,02:17,1109.00,1109.25,1109.00,1109.25,740,1,741.00
10/26/2005,02:18,1109.25,1109.50,1109.25,1109.25,147,15,162.00
10/26/2005,02:19,1109.25,1109.25,1109.25,1109.25,0,45,45.00
10/26/2005,02:20,1109.50,1109.50,1109.25,1109.25,1,11,12.00
10/26/2005,02:21,1109.25,1109.50,1109.25,1109.25,55,28,83.00
10/26/2005,02:22,1109.50,1109.50,1109.50,1109.50,21,0,21.00
10/26/2005,02:23,1109.25,1109.25,1109.25,1109.25,0,23,23.00
10/26/2005,02:24,1109.25,1109.25,1109.25,1109.25,0,42,42.00
10/26/2005,02:25,1109.50,1109.75,1109.50,1109.50,269,112,381.00
10/26/2005,02:26,1109.50,1109.50,1109.25,1109.50,44,26,70.00
10/26/2005,02:27,1109.50,1109.50,1109.25,1109.50,124,14,138.00
10/26/2005,02:28,1109.50,1109.50,1109.25,1109.25,18,2,20.00
10/26/2005,02:30,1109.25,1109.25,1109.25,1109.25,0,59,59.00
10/26/2005,02:31,1109.00,1109.25,1109.00,1109.25,148,20,168.00
10/26/2005,02:32,1109.25,1109.50,1109.25,1109.50,169,10,179.00
10/26/2005,02:33,1109.50,1109.75,1109.50,1109.75,143,0,143.00
10/26/2005,02:34,1109.75,1109.75,1109.50,1109.50,310,1,311.00
10/26/2005,02:35,1109.50,1109.50,1109.50,1109.50,0,52,52.00
10/26/2005,02:36,1109.50,1109.50,1109.50,1109.50,0,7,7.00
10/26/2005,02:37,1109.50,1109.75,1109.50,1109.50,51,5,56.00
10/26/2005,02:38,1109.50,1109.50,1109.25,1109.50,105,216,321.00
10/26/2005,02:39,1109.50,1109.50,1109.50,1109.50,36,0,36.00
10/26/2005,02:40,1109.50,1109.75,1109.50,1109.50,6,7,13.00
10/26/2005,02:41,1109.50,1109.50,1109.50,1109.50,0,141,141.00
10/26/2005,02:42,1109.50,1109.50,1109.25,1109.50,19,19,38.00
10/26/2005,02:43,1109.75,1110.00,1109.50,1109.75,239,12,251.00
10/26/2005,02:44,1109.75,1110.00,1109.75,1110.00,12,11,23.00
10/26/2005,02:45,1109.75,1109.75,1109.75,1109.75,0,149,149.00
10/26/2005,02:46,1109.75,1109.75,1109.75,1109.75,0,93,93.00
10/26/2005,02:47,1109.75,1109.75,1109.50,1109.50,0,31,31.00
10/26/2005,02:48,1109.50,1109.50,1109.50,1109.50,0,1,1.00
10/26/2005,02:49,1109.50,1109.50,1109.50,1109.50,0,1,1.00
10/26/2005,02:51,1109.75,1109.75,1109.75,1109.75,4,0,4.00
10/26/2005,02:52,1109.75,1109.75,1109.75,1109.75,1,0,1.00
10/26/2005,02:53,1109.50,1109.75,1109.50,1109.50,2,174,176.00
10/26/2005,02:54,1109.25,1109.50,1109.25,1109.50,20,1,21.00
10/26/2005,02:55,1109.25,1109.25,1109.25,1109.25,0,7,7.00
10/26/2005,02:56,1109.25,1109.25,1109.25,1109.25,0,12,12.00
10/26/2005,02:58,1109.50,1109.50,1109.25,1109.25,1,1,2.00
10/26/2005,02:59,1109.25,1109.25,1109.25,1109.25,0,3,3.00
10/26/2005,03:00,1109.25,1109.25,1109.25,1109.25,0,1,1.00
10/26/2005,03:01,1109.25,1109.25,1108.75,1108.75,1,260,261.00
10/26/2005,03:02,1109.00,1109.00,1108.75,1108.75,1,449,450.00
10/26/2005,03:03,1109.00,1109.00,1108.75,1108.75,2,26,28.00
10/26/2005,03:04,1109.00,1109.00,1109.00,1109.00,10,0,10.00
10/26/2005,03:05,1108.75,1108.75,1108.75,1108.75,0,1,1.00
10/26/2005,03:07,1108.75,1108.75,1108.75,1108.75,0,3,3.00
10/26/2005,03:08,1108.75,1108.75,1108.50,1108.75,3,79,82.00
10/26/2005,03:09,1108.50,1108.50,1108.50,1108.50,0,1,1.00
10/26/2005,03:10,1108.75,1108.75,1108.50,1108.50,1,190,191.00
10/26/2005,03:13,1108.50,1108.50,1108.50,1108.50,0,121,121.00
10/26/2005,03:14,1108.50,1108.50,1108.50,1108.50,0,70,70.00
10/26/2005,03:15,1108.50,1108.50,1108.50,1108.50,0,64,64.00
10/26/2005,03:16,1108.50,1108.50,1108.50,1108.50,0,73,73.00
10/26/2005,03:17,1108.50,1108.50,1108.50,1108.50,0,1,1.00
10/26/2005,03:18,1108.25,1108.50,1108.25,1108.25,1,129,130.00
10/26/2005,03:19,1108.00,1108.00,1107.75,1108.00,17,118,135.00
10/26/2005,03:20,1108.00,1108.25,1108.00,1108.00,2,7,9.00
10/26/2005,03:21,1108.25,1108.25,1108.25,1108.25,91,0,91.00
10/26/2005,03:22,1108.50,1108.50,1108.25,1108.25,71,8,79.00
10/26/2005,03:23,1108.50,1108.50,1108.50,1108.50,21,0,21.00
10/26/2005,03:24,1108.50,1108.50,1108.50,1108.50,19,0,19.00
10/26/2005,03:25,1108.50,1108.50,1108.50,1108.50,65,0,65.00
10/26/2005,03:26,1108.50,1108.50,1108.50,1108.50,126,0,126.00
10/26/2005,03:27,1108.50,1108.50,1108.25,1108.25,2,78,80.00
10/26/2005,03:28,1108.25,1108.50,1108.25,1108.25,1,58,59.00
10/26/2005,03:29,1108.25,1108.25,1108.25,1108.25,0,176,176.00
10/26/2005,03:30,1108.50,1108.50,1108.25,1108.25,1,15,16.00
10/26/2005,03:31,1108.25,1108.25,1108.00,1108.00,0,9,9.00
10/26/2005,03:32,1108.25,1108.25,1108.25,1108.25,41,0,41.00
10/26/2005,03:35,1108.25,1108.25,1108.25,1108.25,61,0,61.00
10/26/2005,03:36,1108.25,1108.25,1108.25,1108.25,103,0,103.00
10/26/2005,03:37,1108.25,1108.50,1108.25,1108.50,19,0,19.00
10/26/2005,03:38,1108.50,1108.50,1108.50,1108.50,104,0,104.00
10/26/2005,03:39,1108.50,1108.75,1108.50,1108.75,32,0,32.00
10/26/2005,03:40,1108.75,1108.75,1108.75,1108.75,1,0,1.00
10/26/2005,03:41,1108.50,1108.75,1108.50,1108.75,1,1,2.00
10/26/2005,03:42,1108.50,1108.50,1108.50,1108.50,0,1,1.00
10/26/2005,03:43,1108.50,1108.50,1108.50,1108.50,0,2,2.00
10/26/2005,03:45,1108.75,1108.75,1108.50,1108.75,2,1,3.00
10/26/2005,03:46,1108.75,1108.75,1108.75,1108.75,67,0,67.00
10/26/2005,03:47,1108.75,1108.75,1108.75,1108.75,8,0,8.00
10/26/2005,03:48,1108.75,1108.75,1108.75,1108.75,1,0,1.00
10/26/2005,03:49,1109.00,1109.25,1109.00,1109.25,172,0,172.00
10/26/2005,03:50,1109.00,1109.00,1109.00,1109.00,0,41,41.00
10/26/2005,03:51,1109.00,1109.25,1109.00,1109.25,6,7,13.00
10/26/2005,03:53,1109.00,1109.00,1109.00,1109.00,0,15,15.00
10/26/2005,03:54,1109.00,1109.00,1109.00,1109.00,0,2,2.00
10/26/2005,03:56,1109.00,1109.00,1109.00,1109.00,0,7,7.00
10/26/2005,03:58,1109.00,1109.00,1109.00,1109.00,0,1,1.00
10/26/2005,03:59,1109.25,1109.25,1109.25,1109.25,66,0,66.00
10/26/2005,04:01,1109.25,1109.25,1109.25,1109.25,2,0,2.00
10/26/2005,04:02,1109.00,1109.00,1109.00,1109.00,0,25,25.00
10/26/2005,04:04,1109.25,1109.25,1109.25,1109.25,34,0,34.00
10/26/2005,04:05,1109.00,1109.00,1109.00,1109.00,0,2,2.00
10/26/2005,04:07,1109.00,1109.00,1109.00,1109.00,0,81,81.00
10/26/2005,04:08,1109.00,1109.00,1109.00,1109.00,0,13,13.00
10/26/2005,04:10,1109.00,1109.00,1109.00,1109.00,0,16,16.00
10/26/2005,04:12,1109.00,1109.00,1109.00,1109.00,0,35,35.00
10/26/2005,04:18,1109.00,1109.00,1109.00,1109.00,0,2,2.00
10/26/2005,04:19,1108.75,1108.75,1108.75,1108.75,0,1,1.00
10/26/2005,04:20,1108.75,1108.75,1108.75,1108.75,0,1,1.00
10/26/2005,04:22,1109.00,1109.00,1109.00,1109.00,76,0,76.00
10/26/2005,04:23,1109.00,1109.00,1108.75,1108.75,47,1,48.00
10/26/2005,04:24,1109.00,1109.00,1109.00,1109.00,12,0,12.00
10/26/2005,04:25,1109.00,1109.00,1109.00,1109.00,1,0,1.00
10/26/2005,04:27,1109.25,1109.25,1109.00,1109.00,15,120,135.00
10/26/2005,04:28,1109.00,1109.25,1109.00,1109.00,1,12,13.00
10/26/2005,04:29,1109.00,1109.00,1109.00,1109.00,0,8,8.00
10/26/2005,04:30,1109.00,1109.00,1109.00,1109.00,0,13,13.00
10/26/2005,04:31,1109.00,1109.00,1109.00,1109.00,0,12,12.00
10/26/2005,04:32,1109.00,1109.00,1109.00,1109.00,0,6,6.00
10/26/2005,04:33,1109.00,1109.00,1109.00,1109.00,0,1,1.00
10/26/2005,04:35,1109.00,1109.00,1109.00,1109.00,0,1,1.00
10/26/2005,04:36,1109.00,1109.00,1109.00,1109.00,0,20,20.00
10/26/2005,04:37,1109.00,1109.00,1109.00,1109.00,0,9,9.00
10/26/2005,04:38,1108.75,1108.75,1108.50,1108.50,0,177,177.00
10/26/2005,04:40,1108.50,1108.75,1108.50,1108.75,1,5,6.00
10/26/2005,04:41,1108.75,1108.75,1108.75,1108.75,26,0,26.00
10/26/2005,04:42,1108.75,1109.00,1108.75,1109.00,146,0,146.00
10/26/2005,04:43,1109.00,1109.00,1109.00,1109.00,1,0,1.00
10/26/2005,04:45,1109.00,1109.25,1109.00,1109.25,4,0,4.00
10/26/2005,04:46,1109.00,1109.50,1109.00,1109.25,255,5,260.00
10/26/2005,04:47,1109.25,1109.25,1109.00,1109.00,0,59,59.00
10/26/2005,04:48,1109.25,1109.25,1109.25,1109.25,3,0,3.00
10/26/2005,04:49,1109.00,1109.00,1109.00,1109.00,0,1,1.00
10/26/2005,04:51,1109.00,1109.00,1109.00,1109.00,0,1,1.00
10/26/2005,04:52,1109.25,1109.25,1109.25,1109.25,10,0,10.00
10/26/2005,04:53,1109.00,1109.00,1109.00,1109.00,0,126,126.00
10/26/2005,04:54,1109.00,1109.00,1109.00,1109.00,0,30,30.00
10/26/2005,04:55,1109.00,1109.00,1109.00,1109.00,0,148,148.00
10/26/2005,04:58,1109.00,1109.00,1109.00,1109.00,0,1,1.00
10/26/2005,04:59,1109.00,1109.00,1109.00,1109.00,0,1,1.00
10/26/2005,05:00,1109.00,1109.00,1109.00,1109.00,0,63,63.00
10/26/2005,05:02,1109.00,1109.00,1109.00,1109.00,0,21,21.00
10/26/2005,05:03,1109.00,1109.00,1109.00,1109.00,0,2,2.00
10/26/2005,05:04,1108.75,1108.75,1108.75,1108.75,0,61,61.00
10/26/2005,05:05,1109.00,1109.00,1109.00,1109.00,20,0,20.00
10/26/2005,05:07,1109.00,1109.00,1109.00,1109.00,46,0,46.00
10/26/2005,05:08,1109.00,1109.00,1109.00,1109.00,4,0,4.00
10/26/2005,05:10,1109.00,1109.00,1109.00,1109.00,105,0,105.00
10/26/2005,05:11,1109.25,1109.50,1109.00,1109.25,37,11,48.00
10/26/2005,05:12,1109.25,1109.50,1109.25,1109.50,1,54,55.00
10/26/2005,05:13,1109.50,1109.50,1109.50,1109.50,179,0,179.00
10/26/2005,05:14,1109.50,1110.00,1109.50,1109.75,412,21,433.00
10/26/2005,05:15,1109.75,1110.00,1109.75,1110.00,10,16,26.00
10/26/2005,05:16,1110.00,1110.00,1109.75,1109.75,21,15,36.00
10/26/2005,05:17,1109.75,1110.25,1109.75,1110.00,434,291,725.00
10/26/2005,05:18,1110.00,1110.00,1110.00,1110.00,112,0,112.00
10/26/2005,05:19,1109.75,1109.75,1109.75,1109.75,0,111,111.00
10/26/2005,05:20,1109.75,1109.75,1109.50,1109.50,0,2,2.00
10/26/2005,05:21,1109.75,1109.75,1109.75,1109.75,25,0,25.00
10/26/2005,05:22,1109.50,1110.00,1109.50,1109.75,100,128,228.00
10/26/2005,05:23,1109.75,1110.00,1109.75,1109.75,2,41,43.00
10/26/2005,05:24,1109.75,1109.75,1109.75,1109.75,0,4,4.00
10/26/2005,05:25,1110.00,1110.00,1110.00,1110.00,43,0,43.00
10/26/2005,05:26,1110.00,1110.00,1110.00,1110.00,238,0,238.00
10/26/2005,05:27,1110.00,1110.00,1109.75,1109.75,25,4,29.00
10/26/2005,05:28,1110.00,1110.00,1109.75,1110.00,29,1,30.00
10/26/2005,05:29,1109.75,1109.75,1109.75,1109.75,0,1,1.00
10/26/2005,05:30,1109.75,1110.00,1109.75,1109.75,25,142,167.00
10/26/2005,05:31,1109.75,1109.75,1109.75,1109.75,0,3,3.00
10/26/2005,05:33,1109.75,1109.75,1109.75,1109.75,0,25,25.00
10/26/2005,05:34,1109.50,1109.50,1109.50,1109.50,0,3,3.00
10/26/2005,05:35,1109.50,1109.50,1109.25,1109.50,64,195,259.00
10/26/2005,05:36,1109.50,1109.50,1109.50,1109.50,109,0,109.00
10/26/2005,05:37,1109.50,1109.50,1109.50,1109.50,22,0,22.00
10/26/2005,05:38,1109.50,1109.50,1109.25,1109.50,2,1,3.00
10/26/2005,05:39,1109.50,1109.50,1109.50,1109.50,131,0,131.00
10/26/2005,05:40,1109.50,1109.50,1109.50,1109.50,128,0,128.00
10/26/2005,05:42,1109.50,1109.75,1109.50,1109.75,188,0,188.00
10/26/2005,05:43,1109.75,1109.75,1109.75,1109.75,5,0,5.00
10/26/2005,05:44,1109.75,1109.75,1109.75,1109.75,123,0,123.00
10/26/2005,05:45,1109.50,1109.50,1109.50,1109.50,0,158,158.00
10/26/2005,05:46,1109.50,1109.50,1109.50,1109.50,0,127,127.00
10/26/2005,05:47,1109.50,1109.75,1109.25,1109.25,5,100,105.00
10/26/2005,05:48,1109.25,1109.50,1109.25,1109.50,29,1,30.00
10/26/2005,05:49,1109.50,1109.50,1109.50,1109.50,5,0,5.00
10/26/2005,05:51,1109.50,1109.50,1109.50,1109.50,1,0,1.00
10/26/2005,05:52,1109.50,1109.75,1109.50,1109.75,92,0,92.00
10/26/2005,05:53,1109.75,1109.75,1109.75,1109.75,23,0,23.00
10/26/2005,05:54,1109.75,1110.00,1109.75,1109.75,102,25,127.00
10/26/2005,05:55,1109.75,1109.75,1109.75,1109.75,0,1,1.00
10/26/2005,05:56,1109.75,1109.75,1109.75,1109.75,0,53,53.00
10/26/2005,05:58,1109.75,1109.75,1109.50,1109.50,0,2,2.00
10/26/2005,05:59,1109.75,1109.75,1109.75,1109.75,75,0,75.00
10/26/2005,06:00,1109.75,1109.75,1109.75,1109.75,8,0,8.00
10/26/2005,06:01,1109.50,1110.00,1109.50,1110.00,18,1,19.00
10/26/2005,06:02,1109.75,1109.75,1109.75,1109.75,0,24,24.00
10/26/2005,06:03,1109.75,1109.75,1109.75,1109.75,0,1,1.00
10/26/2005,06:04,1109.50,1109.75,1109.50,1109.75,1,4,5.00
10/26/2005,06:05,1109.50,1109.50,1109.50,1109.50,0,50,50.00
10/26/2005,06:06,1109.50,1109.75,1109.50,1109.75,141,206,347.00
10/26/2005,06:07,1109.75,1109.75,1109.75,1109.75,11,0,11.00
10/26/2005,06:08,1109.75,1109.75,1109.75,1109.75,6,0,6.00
10/26/2005,06:09,1109.75,1109.75,1109.50,1109.50,8,1,9.00
10/26/2005,06:10,1109.50,1109.50,1109.50,1109.50,0,2,2.00
10/26/2005,06:11,1109.50,1109.75,1109.50,1109.75,1,1,2.00
10/26/2005,06:12,1109.75,1109.75,1109.75,1109.75,1,0,1.00
10/26/2005,06:14,1109.75,1109.75,1109.75,1109.75,1,0,1.00
10/26/2005,06:15,1109.50,1109.50,1109.50,1109.50,0,4,4.00
10/26/2005,06:18,1109.50,1109.75,1109.50,1109.75,1,10,11.00
10/26/2005,06:19,1109.50,1109.50,1109.50,1109.50,0,2,2.00
10/26/2005,06:23,1109.50,1109.50,1109.50,1109.50,0,3,3.00
10/26/2005,06:24,1109.50,1109.50,1109.50,1109.50,0,1,1.00
10/26/2005,06:25,1109.50,1109.50,1109.25,1109.50,55,293,348.00
10/26/2005,06:27,1109.50,1109.50,1109.50,1109.50,8,0,8.00
10/26/2005,06:28,1109.50,1109.50,1109.50,1109.50,27,0,27.00
10/26/2005,06:29,1109.50,1109.50,1109.25,1109.25,154,10,164.00
10/26/2005,06:30,1109.25,1109.25,1109.25,1109.25,0,9,9.00
10/26/2005,06:32,1109.50,1109.75,1109.25,1109.50,60,43,103.00
10/26/2005,06:33,1109.50,1109.50,1109.50,1109.50,0,1,1.00
10/26/2005,06:34,1109.50,1109.50,1109.50,1109.50,0,29,29.00
10/26/2005,06:35,1109.50,1109.50,1109.50,1109.50,0,133,133.00
10/26/2005,06:36,1109.50,1109.50,1109.25,1109.25,57,131,188.00
10/26/2005,06:37,1109.25,1109.25,1109.25,1109.25,0,11,11.00
10/26/2005,06:38,1109.25,1109.25,1109.00,1109.00,25,124,149.00
10/26/2005,06:39,1109.25,1109.25,1109.00,1109.00,84,200,284.00
10/26/2005,06:40,1109.00,1109.00,1109.00,1109.00,0,196,196.00
10/26/2005,06:41,1108.75,1108.75,1107.75,1108.00,101,908,1009.00
10/26/2005,06:42,1108.00,1108.00,1107.50,1107.75,323,316,639.00
10/26/2005,06:43,1107.75,1108.00,1107.50,1107.75,170,12,182.00
10/26/2005,06:44,1108.00,1108.25,1107.75,1108.00,360,15,375.00
10/26/2005,06:45,1107.75,1108.00,1107.75,1108.00,283,30,313.00
10/26/2005,06:46,1108.00,1108.25,1108.00,1108.00,9,23,32.00
10/26/2005,06:47,1108.00,1108.25,1107.75,1107.75,10,192,202.00
10/26/2005,06:48,1108.00,1108.25,1107.75,1108.00,119,128,247.00
10/26/2005,06:49,1108.00,1108.00,1108.00,1108.00,97,0,97.00
10/26/2005,06:50,1108.25,1108.25,1108.00,1108.00,1,143,144.00
10/26/2005,06:51,1107.75,1108.00,1107.75,1108.00,46,3,49.00
10/26/2005,06:52,1108.00,1108.00,1108.00,1108.00,68,0,68.00
10/26/2005,06:53,1108.00,1108.00,1108.00,1108.00,12,0,12.00
10/26/2005,06:54,1108.25,1108.25,1108.00,1108.25,3,71,74.00
10/26/2005,06:55,1108.00,1108.00,1108.00,1108.00,0,5,5.00
10/26/2005,06:56,1108.00,1108.00,1108.00,1108.00,0,100,100.00
10/26/2005,06:57,1108.00,1108.00,1107.75,1108.00,8,159,167.00
10/26/2005,06:58,1107.75,1107.75,1107.50,1107.75,13,477,490.00
10/26/2005,06:59,1107.50,1107.50,1107.25,1107.25,1,572,573.00
10/26/2005,07:00,1107.25,1107.75,1107.25,1107.75,410,158,568.00
10/26/2005,07:01,1107.50,1107.50,1107.25,1107.25,262,307,569.00
10/26/2005,07:02,1107.25,1107.25,1107.00,1107.00,51,873,924.00
10/26/2005,07:03,1107.25,1107.25,1106.00,1106.50,307,1426,1733.00
10/26/2005,07:04,1106.50,1106.50,1106.25,1106.25,705,822,1527.00
10/26/2005,07:05,1106.25,1106.50,1106.25,1106.25,590,321,911.00
10/26/2005,07:06,1106.25,1106.25,1106.00,1106.00,167,760,927.00
10/26/2005,07:07,1106.00,1106.50,1106.00,1106.50,170,53,223.00
10/26/2005,07:08,1106.50,1106.50,1106.50,1106.50,30,0,30.00
10/26/2005,07:09,1106.25,1106.50,1106.25,1106.50,331,353,684.00
10/26/2005,07:10,1106.50,1106.50,1105.50,1105.75,102,1281,1383.00
10/26/2005,07:11,1106.00,1106.00,1105.25,1105.50,153,659,812.00
10/26/2005,07:12,1105.50,1106.00,1105.25,1106.00,935,71,1006.00
10/26/2005,07:13,1105.75,1106.00,1105.75,1105.75,34,86,120.00
10/26/2005,07:14,1105.75,1106.00,1105.75,1106.00,228,85,313.00
10/26/2005,07:15,1106.00,1106.50,1106.00,1106.50,667,265,932.00
10/26/2005,07:16,1106.25,1106.50,1106.25,1106.25,8,29,37.00
10/26/2005,07:17,1106.25,1106.50,1106.00,1106.00,44,184,228.00
10/26/2005,07:18,1106.00,1106.00,1106.00,1106.00,0,474,474.00
10/26/2005,07:19,1106.25,1106.25,1105.75,1105.75,17,293,310.00
10/26/2005,07:20,1105.75,1106.00,1105.75,1105.75,5,88,93.00
10/26/2005,07:21,1105.75,1106.00,1105.75,1106.00,2,4,6.00
10/26/2005,07:22,1106.00,1106.00,1105.50,1105.75,11,301,312.00
10/26/2005,07:23,1105.75,1105.75,1105.50,1105.50,96,4,100.00
10/26/2005,07:24,1105.75,1105.75,1105.50,1105.75,121,10,131.00
10/26/2005,07:25,1105.75,1105.75,1104.50,1104.75,361,2283,2644.00
10/26/2005,07:26,1104.50,1104.75,1104.00,1104.00,250,1167,1417.00
10/26/2005,07:27,1104.00,1104.25,1103.00,1103.25,308,1330,1638.00
10/26/2005,07:28,1103.25,1104.00,1102.75,1104.00,1255,814,2069.00
10/26/2005,07:29,1103.75,1104.00,1103.00,1103.25,218,492,710.00
10/26/2005,07:30,1103.25,1103.50,1103.00,1103.00,352,606,958.00
10/26/2005,07:31,1102.75,1103.25,1102.75,1103.00,75,235,310.00
10/26/2005,07:32,1103.00,1104.00,1103.00,1103.75,714,388,1102.00
10/26/2005,07:33,1104.00,1104.00,1103.50,1103.75,110,231,341.00
10/26/2005,07:34,1103.50,1103.75,1103.00,1103.50,368,258,626.00
10/26/2005,07:35,1103.75,1104.25,1103.50,1104.25,705,290,995.00
10/26/2005,07:36,1104.00,1104.25,1103.75,1104.25,609,316,925.00
10/26/2005,07:37,1104.00,1104.50,1104.00,1104.50,77,247,324.00
10/26/2005,07:38,1104.50,1104.75,1104.25,1104.50,510,4,514.00
10/26/2005,07:39,1104.75,1105.00,1104.50,1104.50,617,532,1149.00
10/26/2005,07:40,1104.50,1104.75,1104.25,1104.50,192,218,410.00
10/26/2005,07:41,1104.50,1104.50,1104.25,1104.50,277,5,282.00
10/26/2005,07:42,1104.50,1104.75,1104.25,1104.50,6,44,50.00
10/26/2005,07:43,1104.25,1104.75,1104.00,1104.75,397,111,508.00
10/26/2005,07:44,1104.50,1104.75,1104.50,1104.50,2,121,123.00
10/26/2005,07:45,1104.50,1105.25,1104.25,1105.00,822,239,1061.00
10/26/2005,07:46,1105.00,1105.25,1104.75,1105.00,126,36,162.00
10/26/2005,07:47,1105.00,1105.25,1105.00,1105.25,393,119,512.00
10/26/2005,07:48,1105.25,1105.25,1105.00,1105.00,123,68,191.00
10/26/2005,07:49,1105.25,1105.25,1105.00,1105.25,189,30,219.00
10/26/2005,07:50,1105.50,1105.50,1105.00,1105.00,48,655,703.00
10/26/2005,07:51,1105.00,1105.00,1105.00,1105.00,0,42,42.00
10/26/2005,07:52,1105.00,1105.25,1104.75,1104.75,3,354,357.00
10/26/2005,07:53,1105.00,1105.00,1104.25,1104.25,10,436,446.00
10/26/2005,07:54,1104.25,1104.50,1104.25,1104.50,108,452,560.00
10/26/2005,07:55,1104.50,1105.00,1104.50,1105.00,975,140,1115.00
10/26/2005,07:56,1105.00,1105.25,1105.00,1105.00,15,136,151.00
10/26/2005,07:57,1105.00,1105.00,1104.50,1104.50,0,154,154.00
10/26/2005,07:58,1104.50,1104.75,1104.50,1104.75,119,53,172.00
10/26/2005,07:59,1104.50,1104.75,1104.50,1104.50,3,26,29.00
10/26/2005,08:00,1104.50,1104.75,1104.50,1104.75,180,12,192.00
10/26/2005,08:01,1104.75,1104.75,1104.00,1104.25,22,452,474.00
10/26/2005,08:02,1104.00,1104.25,1104.00,1104.00,4,433,437.00
10/26/2005,08:03,1104.00,1104.25,1104.00,1104.00,5,38,43.00
10/26/2005,08:04,1104.25,1104.25,1104.00,1104.25,70,8,78.00
10/26/2005,08:05,1104.25,1104.25,1104.00,1104.00,77,1,78.00
10/26/2005,08:06,1104.00,1104.25,1104.00,1104.25,27,4,31.00
10/26/2005,08:07,1104.25,1105.00,1104.25,1104.75,587,14,601.00
10/26/2005,08:08,1105.00,1105.00,1104.75,1105.00,43,509,552.00
10/26/2005,08:09,1104.75,1105.25,1104.75,1105.00,394,296,690.00
10/26/2005,08:10,1105.00,1105.25,1105.00,1105.00,23,188,211.00
10/26/2005,08:11,1105.00,1105.25,1105.00,1105.00,23,329,352.00
10/26/2005,08:12,1105.00,1105.25,1105.00,1105.00,11,124,135.00
10/26/2005,08:13,1105.00,1105.00,1104.75,1105.00,11,89,100.00
10/26/2005,08:14,1105.00,1105.00,1104.75,1104.75,143,27,170.00
10/26/2005,08:15,1104.75,1105.00,1104.75,1105.00,42,226,268.00
10/26/2005,08:16,1105.00,1105.00,1104.50,1104.50,123,167,290.00
10/26/2005,08:17,1104.75,1104.75,1104.50,1104.50,5,297,302.00
10/26/2005,08:18,1104.75,1104.75,1104.50,1104.50,1,10,11.00
10/26/2005,08:19,1104.50,1104.75,1104.50,1104.75,406,33,439.00
10/26/2005,08:20,1104.75,1104.75,1104.50,1104.75,312,23,335.00
10/26/2005,08:21,1104.50,1104.75,1104.50,1104.75,2,214,216.00
10/26/2005,08:22,1104.50,1104.50,1104.25,1104.50,189,80,269.00
10/26/2005,08:23,1104.50,1104.75,1104.50,1104.50,3,195,198.00
10/26/2005,08:24,1104.50,1104.50,1104.25,1104.25,0,241,241.00
10/26/2005,08:25,1104.25,1104.50,1104.25,1104.25,2,120,122.00
10/26/2005,08:26,1104.25,1104.50,1104.25,1104.25,185,68,253.00
10/26/2005,08:27,1104.25,1104.25,1104.00,1104.25,32,29,61.00
10/26/2005,08:28,1104.25,1104.50,1104.00,1104.25,155,3,158.00
10/26/2005,08:29,1104.25,1104.50,1104.25,1104.50,217,178,395.00
10/26/2005,08:30,1104.25,1104.50,1103.75,1104.00,199,595,794.00
10/26/2005,08:31,1104.00,1104.25,1103.50,1104.00,2012,1475,3487.00
10/26/2005,08:32,1104.25,1104.25,1104.00,1104.25,615,943,1558.00
10/26/2005,08:33,1104.25,1104.50,1104.00,1104.00,493,371,864.00
10/26/2005,08:34,1104.25,1104.25,1104.00,1104.25,814,153,967.00
10/26/2005,08:35,1104.00,1104.50,1103.50,1103.50,571,2034,2605.00
10/26/2005,08:36,1103.50,1103.75,1102.75,1103.00,521,1992,2513.00
10/26/2005,08:37,1103.00,1103.50,1102.50,1102.75,1655,2097,3752.00
10/26/2005,08:38,1102.75,1102.75,1102.25,1102.50,1256,2008,3264.00
10/26/2005,08:39,1102.75,1103.50,1102.50,1103.00,3069,1047,4116.00
10/26/2005,08:40,1103.00,1103.25,1102.50,1102.75,847,1362,2209.00
10/26/2005,08:41,1103.00,1103.75,1102.75,1103.50,1827,711,2538.00
10/26/2005,08:42,1103.50,1103.75,1103.25,1103.75,1111,801,1912.00
10/26/2005,08:43,1103.75,1103.75,1103.00,1103.50,699,1397,2096.00
10/26/2005,08:44,1103.50,1104.25,1103.25,1104.25,2856,425,3281.00
10/26/2005,08:45,1104.50,1105.75,1104.25,1105.50,3791,1157,4948.00
10/26/2005,08:46,1105.75,1106.50,1105.50,1105.50,4956,2405,7361.00
10/26/2005,08:47,1105.50,1106.50,1105.50,1106.00,2815,1693,4508.00
10/26/2005,08:48,1106.25,1106.50,1105.25,1105.25,2056,2822,4878.00
10/26/2005,08:49,1105.50,1106.50,1104.75,1106.25,3518,3004,6522.00
10/26/2005,08:50,1106.25,1106.25,1105.50,1106.00,1076,1234,2310.00
10/26/2005,08:51,1106.00,1106.50,1105.75,1106.25,793,673,1466.00
10/26/2005,08:52,1106.25,1107.50,1106.25,1107.00,4858,2339,7197.00
10/26/2005,08:53,1107.00,1108.00,1107.00,1107.50,3076,2711,5787.00
10/26/2005,08:54,1107.50,1107.75,1107.25,1107.50,2799,1191,3990.00
10/26/2005,08:55,1107.50,1107.75,1106.25,1106.50,864,2659,3523.00
10/26/2005,08:56,1106.75,1108.75,1106.50,1108.25,5237,1459,6696.00
10/26/2005,08:57,1108.50,1108.75,1107.75,1107.75,988,1844,2832.00
10/26/2005,08:58,1107.75,1108.50,1107.00,1108.25,2347,1824,4171.00
10/26/2005,08:59,1108.00,1108.25,1107.25,1107.75,1199,1124,2323.00
10/26/2005,09:00,1107.75,1108.75,1107.50,1108.25,1794,1822,3616.00
10/26/2005,09:01,1108.25,1108.25,1107.25,1107.50,1195,1482,2677.00
10/26/2005,09:02,1107.25,1107.50,1106.50,1106.75,1026,2885,3911.00
10/26/2005,09:03,1106.75,1107.25,1106.75,1107.25,839,279,1118.00
10/26/2005,09:04,1107.25,1107.25,1106.50,1106.75,821,1413,2234.00
10/26/2005,09:05,1106.75,1107.00,1105.75,1106.00,585,2707,3292.00
10/26/2005,09:06,1105.75,1107.00,1105.50,1106.75,2592,1349,3941.00
10/26/2005,09:07,1106.75,1107.00,1106.25,1106.50,297,1371,1668.00
10/26/2005,09:08,1106.50,1107.75,1106.50,1107.75,1512,135,1647.00
10/26/2005,09:09,1107.75,1109.25,1107.25,1108.75,5118,1779,6897.00
10/26/2005,09:10,1108.75,1109.50,1108.25,1108.25,3530,2982,6512.00
10/26/2005,09:11,1108.25,1108.75,1108.00,1108.25,805,954,1759.00
10/26/2005,09:12,1108.25,1109.00,1108.25,1108.25,885,761,1646.00
10/26/2005,09:13,1108.50,1110.25,1108.50,1110.25,6025,2571,8596.00
10/26/2005,09:14,1110.25,1110.75,1109.75,1109.75,5987,1846,7833.00
10/26/2005,09:15,1109.75,1110.75,1109.50,1110.25,4493,2151,6644.00
10/26/2005,09:16,1110.25,1111.00,1109.75,1110.00,2361,2759,5120.00
10/26/2005,09:17,1110.00,1110.75,1110.00,1110.50,2362,584,2946.00
10/26/2005,09:18,1110.50,1110.50,1109.75,1109.75,1030,1344,2374.00
10/26/2005,09:19,1109.75,1110.00,1109.25,1110.00,1406,2772,4178.00
10/26/2005,09:20,1110.00,1110.75,1109.75,1110.50,1496,1849,3345.00
10/26/2005,09:21,1110.25,1111.50,1110.25,1110.50,4518,2069,6587.00
10/26/2005,09:22,1110.50,1111.75,1110.00,1110.25,2074,2343,4417.00
10/26/2005,09:23,1110.25,1110.75,1110.00,1110.75,931,553,1484.00
10/26/2005,09:24,1110.50,1110.75,1110.25,1110.50,422,497,919.00
10/26/2005,09:25,1110.50,1110.75,1110.25,1110.50,978,781,1759.00
10/26/2005,09:26,1110.50,1110.75,1110.25,1110.50,733,251,984.00
10/26/2005,09:27,1110.50,1111.50,1110.50,1111.25,2521,521,3042.00
10/26/2005,09:28,1111.00,1111.25,1110.50,1110.50,633,1089,1722.00
10/26/2005,09:29,1110.75,1110.75,1110.25,1110.25,1009,530,1539.00
10/26/2005,09:30,1110.25,1110.75,1110.00,1110.50,663,1341,2004.00
10/26/2005,09:31,1110.50,1111.25,1109.50,1109.75,2074,2233,4307.00
10/26/2005,09:32,1109.75,1111.00,1109.50,1110.25,2325,3320,5645.00
10/26/2005,09:33,1110.25,1110.50,1109.75,1110.50,1734,723,2457.00
10/26/2005,09:34,1110.25,1110.50,1109.50,1109.50,591,1979,2570.00
10/26/2005,09:35,1109.25,1109.75,1109.25,1109.25,751,1088,1839.00
10/26/2005,09:36,1109.25,1109.75,1108.25,1108.75,2886,4161,7047.00
10/26/2005,09:37,1108.75,1109.50,1108.50,1109.00,1142,1327,2469.00
10/26/2005,09:38,1108.75,1110.00,1108.75,1109.50,1221,1002,2223.00
10/26/2005,09:39,1109.25,1110.00,1109.25,1109.75,823,423,1246.00
10/26/2005,09:40,1109.75,1109.75,1108.00,1108.50,1120,3517,4637.00
10/26/2005,09:41,1108.25,1108.75,1108.00,1108.50,2118,1164,3282.00
10/26/2005,09:42,1108.75,1108.75,1107.75,1108.00,918,3784,4702.00
10/26/2005,09:43,1108.00,1108.50,1107.75,1108.50,1158,892,2050.00
10/26/2005,09:44,1108.25,1108.75,1108.25,1108.50,666,438,1104.00
10/26/2005,09:45,1108.50,1108.75,1108.50,1108.50,296,39,335.00
10/26/2005,09:46,1108.50,1108.75,1108.00,1108.50,1198,1096,2294.00
10/26/2005,09:47,1108.50,1109.25,1108.00,1109.25,2618,467,3085.00
10/26/2005,09:48,1109.00,1109.25,1108.25,1108.25,446,757,1203.00
10/26/2005,09:49,1108.25,1108.75,1108.25,1108.75,329,354,683.00
10/26/2005,09:50,1108.50,1109.00,1108.50,1108.75,531,507,1038.00
10/26/2005,09:51,1108.75,1109.50,1108.75,1109.50,1307,314,1621.00
10/26/2005,09:52,1109.50,1110.75,1109.50,1110.75,4224,1857,6081.00
10/26/2005,09:53,1110.50,1111.75,1110.25,1111.50,4979,2184,7163.00
10/26/2005,09:54,1111.25,1111.75,1111.00,1111.50,3072,1169,4241.00
10/26/2005,09:55,1111.75,1111.75,1110.75,1110.75,947,2134,3081.00
10/26/2005,09:56,1110.75,1111.00,1110.50,1110.75,1231,1400,2631.00
10/26/2005,09:57,1110.75,1111.25,1110.50,1111.00,824,688,1512.00
10/26/2005,09:58,1111.00,1112.00,1111.00,1112.00,5619,2527,8146.00
10/26/2005,09:59,1111.75,1112.00,1111.50,1111.75,1170,1880,3050.00
10/26/2005,10:00,1111.75,1112.25,1111.25,1111.25,4607,3373,7980.00
10/26/2005,10:01,1111.25,1111.50,1110.75,1111.00,1183,1850,3033.00
10/26/2005,10:02,1111.00,1111.00,1110.25,1110.50,586,1135,1721.00
10/26/2005,10:03,1110.25,1111.00,1110.25,1110.50,1145,1354,2499.00
10/26/2005,10:04,1110.50,1110.50,1110.00,1110.50,677,1633,2310.00
10/26/2005,10:05,1110.25,1110.75,1110.25,1110.50,193,113,306.00
10/26/2005,10:06,1110.50,1110.75,1110.00,1110.25,357,1972,2329.00
10/26/2005,10:07,1110.00,1110.75,1110.00,1110.50,353,202,555.00
10/26/2005,10:08,1110.25,1111.00,1110.25,1111.00,920,86,1006.00
10/26/2005,10:09,1110.75,1111.00,1110.50,1110.75,248,538,786.00
10/26/2005,10:10,1110.75,1111.00,1110.50,1111.00,241,99,340.00
10/26/2005,10:11,1111.00,1111.75,1110.75,1111.75,2594,96,2690.00
10/26/2005,10:12,1111.75,1111.75,1111.00,1111.25,1471,1746,3217.00
10/26/2005,10:13,1111.25,1111.50,1111.00,1111.25,140,301,441.00
10/26/2005,10:14,1111.00,1112.00,1111.00,1111.50,1842,1074,2916.00
10/26/2005,10:15,1111.50,1112.00,1111.00,1111.50,1857,2311,4168.00
10/26/2005,10:16,1111.50,1111.50,1110.75,1111.00,651,998,1649.00
10/26/2005,10:17,1111.00,1111.25,1110.50,1111.00,946,1312,2258.00
10/26/2005,10:18,1111.00,1111.25,1110.00,1110.50,1110,4123,5233.00
10/26/2005,10:19,1110.50,1110.75,1110.00,1110.00,897,739,1636.00
10/26/2005,10:20,1110.25,1110.75,1110.00,1110.75,1990,1158,3148.00
10/26/2005,10:21,1110.50,1111.00,1110.25,1111.00,628,321,949.00
10/26/2005,10:22,1111.00,1111.25,1110.50,1110.75,748,358,1106.00
10/26/2005,10:23,1110.75,1110.75,1110.25,1110.25,318,424,742.00
10/26/2005,10:24,1110.50,1110.50,1110.25,1110.50,861,1311,2172.00
10/26/2005,10:25,1110.50,1110.75,1110.00,1110.25,153,477,630.00
10/26/2005,10:26,1110.25,1111.00,1110.00,1110.75,908,355,1263.00
10/26/2005,10:27,1110.75,1112.00,1110.50,1111.50,3583,1119,4702.00
10/26/2005,10:28,1111.50,1113.50,1111.25,1113.50,10702,3464,14166.00
10/26/2005,10:29,1113.25,1114.25,1113.00,1114.00,8027,4024,12051.00
10/26/2005,10:30,1114.00,1114.25,1113.00,1113.25,1380,3621,5001.00
10/26/2005,10:31,1113.00,1113.75,1113.00,1113.50,1934,1364,3298.00
10/26/2005,10:32,1113.25,1113.25,1112.50,1112.75,686,2310,2996.00
10/26/2005,10:33,1112.75,1113.00,1112.25,1112.50,1084,2127,3211.00
10/26/2005,10:34,1112.50,1113.00,1112.25,1112.50,419,677,1096.00
10/26/2005,10:35,1112.75,1113.25,1112.50,1113.00,1165,984,2149.00
10/26/2005,10:36,1112.75,1113.00,1112.50,1113.00,396,280,676.00
10/26/2005,10:37,1112.75,1113.50,1112.75,1113.25,872,509,1381.00
10/26/2005,10:38,1113.25,1113.50,1113.00,1113.50,920,491,1411.00
10/26/2005,10:39,1113.25,1113.50,1113.00,1113.00,441,1224,1665.00
10/26/2005,10:40,1113.00,1113.00,1112.50,1112.50,396,882,1278.00
10/26/2005,10:41,1112.50,1112.75,1112.50,1112.75,243,463,706.00
10/26/2005,10:42,1112.75,1112.75,1112.50,1112.75,382,279,661.00
10/26/2005,10:43,1112.75,1113.25,1112.50,1113.00,1159,522,1681.00
10/26/2005,10:44,1113.00,1113.25,1112.50,1112.75,542,1163,1705.00
10/26/2005,10:45,1113.00,1113.00,1112.25,1112.25,723,1763,2486.00
10/26/2005,10:46,1112.25,1112.50,1111.50,1111.75,701,2507,3208.00
10/26/2005,10:47,1111.75,1112.50,1111.75,1112.25,805,542,1347.00
10/26/2005,10:48,1112.25,1112.50,1111.75,1112.00,173,1263,1436.00
10/26/2005,10:49,1111.75,1112.00,1111.50,1111.50,90,798,888.00
10/26/2005,10:50,1111.50,1112.00,1111.25,1111.75,922,2379,3301.00
10/26/2005,10:51,1111.75,1112.00,1111.75,1111.75,178,463,641.00
10/26/2005,10:52,1112.00,1112.00,1111.25,1111.25,89,1124,1213.00
10/26/2005,10:53,1111.25,1111.50,1110.25,1110.50,1120,2817,3937.00
10/26/2005,10:54,1110.50,1111.50,1110.50,1110.75,1629,1446,3075.00
10/26/2005,10:55,1110.50,1110.75,1110.25,1110.25,346,1508,1854.00
10/26/2005,10:56,1110.25,1110.50,1109.75,1110.00,984,2199,3183.00
10/26/2005,10:57,1109.75,1110.00,1109.50,1109.50,1020,2285,3305.00
10/26/2005,10:58,1109.75,1110.00,1109.50,1110.00,796,208,1004.00
10/26/2005,10:59,1109.75,1110.00,1109.00,1109.25,914,1777,2691.00
10/26/2005,11:00,1109.50,1109.75,1109.25,1109.75,872,190,1062.00
10/26/2005,11:01,1109.75,1109.75,1109.25,1109.50,202,854,1056.00
10/26/2005,11:02,1109.50,1110.00,1109.50,1109.75,633,379,1012.00
10/26/2005,11:03,1110.00,1110.25,1110.00,1110.25,721,64,785.00
10/26/2005,11:04,1110.00,1110.25,1108.75,1109.00,582,2831,3413.00
10/26/2005,11:05,1109.00,1109.25,1108.00,1108.25,1188,4582,5770.00
10/26/2005,11:06,1108.25,1109.00,1108.00,1108.75,1168,917,2085.00
10/26/2005,11:07,1108.75,1109.50,1108.50,1109.50,1655,1156,2811.00
10/26/2005,11:08,1109.25,1109.75,1109.25,1109.25,719,594,1313.00
10/26/2005,11:09,1109.25,1109.50,1109.00,1109.25,245,1087,1332.00
10/26/2005,11:10,1109.25,1109.25,1109.00,1109.00,414,22,436.00
10/26/2005,11:11,1109.25,1109.50,1109.00,1109.25,1026,254,1280.00
10/26/2005,11:12,1109.50,1109.50,1108.00,1108.50,647,2151,2798.00
10/26/2005,11:13,1108.50,1108.75,1108.00,1108.50,1187,738,1925.00
10/26/2005,11:14,1108.25,1109.50,1108.25,1109.25,1584,228,1812.00
10/26/2005,11:15,1109.25,1109.50,1108.75,1109.00,159,690,849.00
10/26/2005,11:16,1108.75,1109.00,1108.50,1108.75,54,338,392.00
10/26/2005,11:17,1108.75,1109.50,1108.75,1109.25,1402,398,1800.00
10/26/2005,11:18,1109.25,1109.50,1109.25,1109.25,922,33,955.00
10/26/2005,11:19,1109.50,1109.50,1109.00,1109.50,168,358,526.00
10/26/2005,11:20,1109.25,1109.75,1109.25,1109.50,725,708,1433.00
10/26/2005,11:21,1109.75,1109.75,1108.75,1109.25,94,737,831.00
10/26/2005,11:22,1109.25,1109.75,1109.25,1109.50,572,188,760.00
10/26/2005,11:23,1109.50,1109.50,1108.75,1109.25,178,628,806.00
10/26/2005,11:24,1109.25,1109.25,1108.75,1109.25,479,252,731.00
10/26/2005,11:25,1109.50,1109.50,1108.75,1109.00,19,313,332.00
10/26/2005,11:26,1109.00,1109.25,1109.00,1109.25,146,19,165.00
10/26/2005,11:27,1109.25,1109.25,1109.00,1109.00,22,69,91.00
10/26/2005,11:28,1109.00,1109.50,1109.00,1109.25,154,64,218.00
10/26/2005,11:29,1109.25,1109.50,1109.00,1109.25,45,773,818.00
10/26/2005,11:30,1109.25,1109.25,1109.00,1109.25,191,37,228.00
10/26/2005,11:31,1109.25,1109.50,1109.00,1109.25,297,70,367.00
10/26/2005,11:32,1109.25,1109.50,1109.25,1109.25,6,318,324.00
10/26/2005,11:33,1109.25,1110.25,1109.25,1110.00,1882,586,2468.00
10/26/2005,11:34,1110.00,1110.00,1109.50,1110.00,597,570,1167.00
10/26/2005,11:35,1110.00,1110.00,1109.75,1110.00,492,70,562.00
10/26/2005,11:36,1110.00,1110.00,1109.50,1109.75,117,1255,1372.00
10/26/2005,11:37,1109.75,1109.75,1109.00,1109.00,15,794,809.00
10/26/2005,11:38,1109.00,1109.25,1109.00,1109.00,115,137,252.00
10/26/2005,11:39,1109.00,1109.25,1109.00,1109.00,8,210,218.00
10/26/2005,11:40,1109.00,1109.25,1108.25,1108.50,1112,2084,3196.00
10/26/2005,11:41,1108.25,1108.75,1107.50,1107.75,1231,2386,3617.00
10/26/2005,11:42,1108.00,1108.00,1107.50,1107.75,1290,1402,2692.00
10/26/2005,11:43,1108.00,1108.00,1107.25,1107.75,1173,1476,2649.00
10/26/2005,11:44,1107.75,1108.00,1107.00,1107.25,1225,2031,3256.00
10/26/2005,11:45,1107.25,1107.50,1106.75,1107.25,1181,1250,2431.00
10/26/2005,11:46,1107.00,1107.75,1107.00,1107.50,1115,706,1821.00
10/26/2005,11:47,1107.50,1108.50,1107.25,1108.25,2298,717,3015.00
10/26/2005,11:48,1108.25,1108.75,1108.25,1108.50,777,318,1095.00
10/26/2005,11:49,1108.50,1108.50,1108.00,1108.00,104,402,506.00
10/26/2005,11:50,1108.00,1108.50,1107.50,1108.25,875,1061,1936.00
10/26/2005,11:51,1108.25,1108.25,1108.00,1108.25,199,99,298.00
10/26/2005,11:52,1108.00,1108.25,1108.00,1108.00,5,70,75.00
10/26/2005,11:53,1108.25,1109.00,1108.25,1109.00,1191,330,1521.00
10/26/2005,11:54,1109.00,1109.25,1108.75,1108.75,446,306,752.00
10/26/2005,11:55,1108.75,1109.00,1108.75,1109.00,69,96,165.00
10/26/2005,11:56,1108.75,1108.75,1108.25,1108.50,163,571,734.00
10/26/2005,11:57,1108.50,1108.75,1108.25,1108.25,35,186,221.00
10/26/2005,11:58,1108.25,1108.50,1108.25,1108.50,176,4,180.00
10/26/2005,11:59,1108.75,1109.25,1108.50,1108.75,1626,1204,2830.00
10/26/2005,12:00,1108.75,1109.00,1108.75,1109.00,17,100,117.00
10/26/2005,12:01,1109.00,1109.00,1108.25,1108.75,504,1157,1661.00
10/26/2005,12:02,1108.50,1109.00,1108.50,1108.50,800,359,1159.00
10/26/2005,12:03,1108.50,1109.00,1108.25,1108.50,499,781,1280.00
10/26/2005,12:04,1108.75,1108.75,1108.25,1108.50,125,131,256.00
10/26/2005,12:05,1108.50,1108.50,1107.75,1108.50,549,1377,1926.00
10/26/2005,12:06,1108.50,1108.75,1108.25,1108.25,210,332,542.00
10/26/2005,12:07,1108.50,1108.50,1107.75,1108.25,1053,1113,2166.00
10/26/2005,12:08,1108.25,1108.25,1107.75,1108.00,466,718,1184.00
10/26/2005,12:09,1107.75,1108.00,1107.25,1107.50,375,857,1232.00
10/26/2005,12:10,1107.25,1108.00,1107.25,1108.00,726,333,1059.00
10/26/2005,12:11,1108.00,1108.75,1107.75,1108.00,992,993,1985.00
10/26/2005,12:12,1108.00,1108.00,1107.00,1107.25,342,935,1277.00
10/26/2005,12:13,1107.50,1107.75,1107.00,1107.50,655,534,1189.00
10/26/2005,12:14,1107.25,1107.75,1106.25,1106.25,769,3989,4758.00
10/26/2005,12:15,1106.25,1107.00,1106.25,1106.75,969,996,1965.00
10/26/2005,12:16,1107.00,1107.25,1106.50,1106.50,702,751,1453.00
10/26/2005,12:17,1106.50,1106.75,1106.00,1106.00,1231,1312,2543.00
10/26/2005,12:18,1106.25,1106.75,1106.00,1106.50,1011,290,1301.00
10/26/2005,12:19,1106.50,1106.75,1105.50,1105.75,923,2323,3246.00
10/26/2005,12:20,1105.50,1106.00,1105.00,1105.25,503,2289,2792.00
10/26/2005,12:21,1105.00,1105.25,1104.25,1104.75,3087,3801,6888.00
10/26/2005,12:22,1104.75,1105.00,1104.50,1105.00,1575,2176,3751.00
10/26/2005,12:23,1105.00,1105.50,1105.00,1105.00,1603,836,2439.00
10/26/2005,12:24,1105.00,1105.75,1105.00,1105.25,1179,830,2009.00
10/26/2005,12:25,1105.25,1105.75,1105.25,1105.25,392,1151,1543.00
10/26/2005,12:26,1105.50,1106.00,1105.25,1105.75,930,433,1363.00
10/26/2005,12:27,1105.75,1106.00,1105.50,1105.75,768,402,1170.00
10/26/2005,12:28,1105.75,1105.75,1105.25,1105.50,274,758,1032.00
10/26/2005,12:29,1105.50,1105.75,1105.50,1105.50,59,72,131.00
10/26/2005,12:30,1105.50,1106.50,1105.50,1106.25,1752,426,2178.00
10/26/2005,12:31,1106.50,1106.75,1106.00,1106.50,1144,917,2061.00
10/26/2005,12:32,1106.50,1106.50,1106.00,1106.25,715,493,1208.00
10/26/2005,12:33,1106.25,1106.75,1105.75,1105.75,839,908,1747.00
10/26/2005,12:34,1105.75,1106.25,1105.50,1105.75,539,383,922.00
10/26/2005,12:35,1106.00,1106.25,1105.50,1105.50,480,495,975.00
10/26/2005,12:36,1105.75,1106.25,1105.75,1106.00,428,194,622.00
10/26/2005,12:37,1106.00,1106.00,1105.50,1105.75,216,383,599.00
10/26/2005,12:38,1105.75,1106.00,1105.50,1105.50,260,390,650.00
10/26/2005,12:39,1105.75,1105.75,1105.00,1105.25,1178,1369,2547.00
10/26/2005,12:40,1105.50,1105.75,1105.25,1105.50,486,462,948.00
10/26/2005,12:41,1105.50,1105.50,1104.00,1104.50,840,3772,4612.00
10/26/2005,12:42,1104.50,1104.75,1104.00,1104.75,901,1764,2665.00
10/26/2005,12:43,1104.50,1104.75,1104.00,1104.50,1085,1074,2159.00
10/26/2005,12:44,1104.50,1105.00,1103.75,1104.75,2252,2328,4580.00
10/26/2005,12:45,1105.00,1105.00,1104.25,1104.50,346,678,1024.00
10/26/2005,12:46,1104.50,1105.00,1104.25,1105.00,811,178,989.00
10/26/2005,12:47,1105.00,1105.25,1104.25,1104.50,662,1011,1673.00
10/26/2005,12:48,1104.50,1104.75,1104.25,1104.25,759,637,1396.00
10/26/2005,12:49,1104.50,1104.75,1104.00,1104.25,577,737,1314.00
10/26/2005,12:50,1104.25,1104.50,1103.00,1103.25,1663,5094,6757.00
10/26/2005,12:51,1103.25,1103.75,1103.00,1103.25,3026,1491,4517.00
10/26/2005,12:52,1103.50,1104.00,1103.25,1103.75,899,414,1313.00
10/26/2005,12:53,1103.75,1104.75,1103.75,1104.50,2243,1073,3316.00
10/26/2005,12:54,1104.50,1105.00,1104.50,1104.75,1126,827,1953.00
10/26/2005,12:55,1104.75,1106.00,1104.75,1106.00,3188,1621,4809.00
10/26/2005,12:56,1106.00,1106.00,1105.50,1105.75,2214,1360,3574.00
10/26/2005,12:57,1105.75,1106.25,1105.50,1106.00,1542,1203,2745.00
10/26/2005,12:58,1105.75,1106.00,1105.50,1105.50,249,1175,1424.00
10/26/2005,12:59,1105.50,1106.25,1105.50,1106.00,1083,63,1146.00
10/26/2005,13:00,1106.00,1106.25,1105.25,1105.75,990,1020,2010.00
10/26/2005,13:01,1105.50,1105.75,1105.50,1105.50,11,502,513.00
10/26/2005,13:02,1105.50,1107.25,1105.50,1107.25,5053,1172,6225.00
10/26/2005,13:03,1107.25,1108.50,1107.00,1108.50,4593,1924,6517.00
10/26/2005,13:04,1108.25,1108.50,1107.50,1108.00,1840,1792,3632.00
10/26/2005,13:05,1108.00,1108.50,1107.75,1108.00,1600,634,2234.00
10/26/2005,13:06,1108.00,1108.75,1108.00,1108.25,1413,623,2036.00
10/26/2005,13:07,1108.00,1108.25,1107.25,1107.50,421,1642,2063.00
10/26/2005,13:08,1107.25,1107.50,1106.75,1107.25,838,1165,2003.00
10/26/2005,13:09,1107.50,1107.50,1106.75,1107.00,447,825,1272.00
10/26/2005,13:10,1107.25,1107.25,1107.00,1107.00,244,287,531.00
10/26/2005,13:11,1107.00,1107.75,1106.75,1107.50,1295,964,2259.00
10/26/2005,13:12,1107.50,1108.25,1107.25,1107.50,864,632,1496.00
10/26/2005,13:13,1107.75,1107.75,1106.75,1107.00,419,599,1018.00
10/26/2005,13:14,1106.75,1107.25,1106.75,1106.75,595,287,882.00
10/26/2005,13:15,1106.75,1107.00,1106.50,1106.50,388,809,1197.00
10/26/2005,13:16,1106.50,1107.25,1106.50,1107.25,346,14,360.00
10/26/2005,13:17,1107.25,1108.00,1106.75,1107.00,602,522,1124.00
10/26/2005,13:18,1107.25,1107.25,1105.75,1106.00,400,1335,1735.00
10/26/2005,13:19,1106.25,1106.75,1106.00,1106.50,898,570,1468.00
10/26/2005,13:20,1106.75,1107.00,1106.50,1106.75,234,107,341.00
10/26/2005,13:21,1106.75,1108.00,1106.75,1107.50,1229,277,1506.00
10/26/2005,13:22,1107.75,1108.00,1107.25,1107.50,643,429,1072.00
10/26/2005,13:23,1107.50,1109.00,1107.50,1108.75,3580,510,4090.00
10/26/2005,13:24,1108.75,1109.00,1108.00,1108.25,708,1032,1740.00
10/26/2005,13:25,1108.50,1108.75,1108.25,1108.25,260,237,497.00
10/26/2005,13:26,1108.25,1108.50,1107.75,1107.75,21,828,849.00
10/26/2005,13:27,1107.75,1108.00,1106.75,1107.00,481,1522,2003.00
10/26/2005,13:28,1106.75,1107.50,1106.75,1107.50,399,460,859.00
10/26/2005,13:29,1107.50,1107.50,1106.50,1106.75,319,939,1258.00
10/26/2005,13:30,1106.75,1107.00,1106.50,1106.50,230,313,543.00
10/26/2005,13:31,1106.50,1107.00,1106.25,1106.75,523,285,808.00
10/26/2005,13:32,1106.75,1107.00,1106.00,1106.75,625,939,1564.00
10/26/2005,13:33,1106.75,1107.00,1106.50,1106.50,218,360,578.00
10/26/2005,13:34,1106.75,1106.75,1105.75,1106.25,1027,1336,2363.00
10/26/2005,13:35,1106.50,1106.50,1105.00,1105.25,398,2881,3279.00
10/26/2005,13:36,1105.25,1105.25,1104.25,1104.75,1449,2034,3483.00
10/26/2005,13:37,1104.50,1105.00,1104.50,1105.00,624,1178,1802.00
10/26/2005,13:38,1104.75,1105.00,1104.00,1104.75,871,1775,2646.00
10/26/2005,13:39,1104.75,1104.75,1104.25,1104.50,347,1069,1416.00
10/26/2005,13:40,1104.25,1105.00,1104.25,1105.00,1798,628,2426.00
10/26/2005,13:41,1105.25,1105.25,1104.25,1104.25,601,1722,2323.00
10/26/2005,13:42,1104.25,1104.75,1104.25,1104.75,460,265,725.00
10/26/2005,13:43,1104.75,1105.00,1104.25,1104.50,623,896,1519.00
10/26/2005,13:44,1104.25,1104.50,1103.50,1104.25,1765,2519,4284.00
10/26/2005,13:45,1104.50,1105.00,1104.25,1104.50,446,687,1133.00
10/26/2005,13:46,1104.50,1104.75,1104.25,1104.50,569,41,610.00
10/26/2005,13:47,1104.50,1104.75,1104.00,1104.50,387,474,861.00
10/26/2005,13:48,1104.75,1104.75,1104.00,1104.50,421,480,901.00
10/26/2005,13:49,1104.25,1104.75,1103.75,1104.00,524,1758,2282.00
10/26/2005,13:50,1104.25,1105.00,1104.00,1104.75,1610,963,2573.00
10/26/2005,13:51,1105.00,1105.00,1104.75,1105.00,132,265,397.00
10/26/2005,13:52,1104.75,1105.50,1104.75,1104.75,1965,1567,3532.00
10/26/2005,13:53,1104.75,1104.75,1104.25,1104.50,249,773,1022.00
10/26/2005,13:54,1104.50,1104.75,1104.25,1104.75,184,397,581.00
10/26/2005,13:55,1104.75,1105.25,1104.50,1104.75,404,291,695.00
10/26/2005,13:56,1105.00,1106.50,1104.75,1106.25,3294,938,4232.00
10/26/2005,13:57,1106.25,1106.25,1105.50,1105.50,606,860,1466.00
10/26/2005,13:58,1105.75,1105.75,1105.50,1105.75,229,71,300.00
10/26/2005,13:59,1105.50,1106.50,1105.50,1106.25,963,702,1665.00
10/26/2005,14:00,1106.00,1106.25,1105.25,1105.75,582,1116,1698.00
10/26/2005,14:01,1106.00,1106.00,1104.75,1105.00,132,1182,1314.00
10/26/2005,14:02,1105.25,1106.00,1104.50,1106.00,1908,623,2531.00
10/26/2005,14:03,1106.00,1106.00,1105.25,1105.50,91,847,938.00
10/26/2005,14:04,1105.25,1105.50,1105.00,1105.00,209,352,561.00
10/26/2005,14:05,1105.25,1106.00,1105.00,1106.00,1106,390,1496.00
10/26/2005,14:06,1106.00,1107.50,1105.75,1107.00,3947,969,4916.00
10/26/2005,14:07,1107.25,1107.50,1106.75,1106.75,865,629,1494.00
10/26/2005,14:08,1106.75,1106.75,1106.25,1106.50,731,638,1369.00
10/26/2005,14:09,1106.50,1107.00,1106.25,1107.00,592,296,888.00
10/26/2005,14:10,1107.00,1107.75,1106.75,1107.75,2072,567,2639.00
10/26/2005,14:11,1107.50,1107.75,1106.25,1106.50,446,1623,2069.00
10/26/2005,14:12,1106.50,1106.50,1106.00,1106.50,496,449,945.00
10/26/2005,14:13,1106.25,1106.50,1106.25,1106.50,187,64,251.00
10/26/2005,14:14,1106.50,1106.50,1105.75,1106.00,323,1286,1609.00
10/26/2005,14:15,1106.25,1106.75,1106.00,1106.75,288,121,409.00
10/26/2005,14:16,1106.75,1107.00,1106.50,1107.00,660,27,687.00
10/26/2005,14:17,1107.25,1107.25,1106.75,1107.00,138,653,791.00
10/26/2005,14:18,1107.00,1107.75,1106.75,1107.50,1692,460,2152.00
10/26/2005,14:19,1107.25,1107.50,1107.00,1107.25,319,264,583.00
10/26/2005,14:20,1107.50,1107.75,1107.25,1107.50,263,157,420.00
10/26/2005,14:21,1107.50,1108.50,1107.25,1107.75,3484,1307,4791.00
10/26/2005,14:22,1107.75,1108.00,1107.00,1107.00,972,1329,2301.00
10/26/2005,14:23,1107.00,1107.50,1107.00,1107.00,411,359,770.00
10/26/2005,14:24,1107.00,1107.50,1106.75,1107.25,720,579,1299.00
10/26/2005,14:25,1107.00,1107.50,1107.00,1107.00,365,252,617.00
10/26/2005,14:26,1107.00,1107.25,1106.50,1106.75,528,804,1332.00
10/26/2005,14:27,1106.75,1106.75,1106.25,1106.75,234,525,759.00
10/26/2005,14:28,1106.50,1106.75,1106.25,1106.25,29,678,707.00
10/26/2005,14:29,1106.25,1106.25,1105.50,1105.75,1301,4183,5484.00
10/26/2005,14:30,1105.75,1106.50,1105.50,1106.00,1337,660,1997.00
10/26/2005,14:31,1106.00,1106.00,1105.25,1105.25,253,1403,1656.00
10/26/2005,14:32,1105.50,1106.00,1105.25,1105.50,1042,639,1681.00
10/26/2005,14:33,1105.50,1106.00,1105.50,1106.00,210,424,634.00
10/26/2005,14:34,1105.75,1106.00,1105.00,1105.25,338,2012,2350.00
10/26/2005,14:35,1105.50,1105.75,1104.25,1105.00,1424,2528,3952.00
10/26/2005,14:36,1105.00,1105.25,1104.50,1104.75,902,426,1328.00
10/26/2005,14:37,1105.00,1105.25,1104.50,1105.00,294,368,662.00
10/26/2005,14:38,1104.75,1105.00,1103.75,1104.00,2082,3340,5422.00
10/26/2005,14:39,1104.25,1104.50,1103.50,1103.50,774,1571,2345.00
10/26/2005,14:40,1103.50,1104.00,1103.25,1103.50,1106,1655,2761.00
10/26/2005,14:41,1103.50,1103.75,1101.25,1101.50,3931,9178,13109.00
10/26/2005,14:42,1101.50,1102.50,1101.50,1102.00,3041,1972,5013.00
10/26/2005,14:43,1102.25,1102.25,1101.00,1101.25,2474,3965,6439.00
10/26/2005,14:44,1101.25,1101.75,1101.00,1101.00,1396,1567,2963.00
10/26/2005,14:45,1101.25,1101.75,1101.00,1101.50,2200,1356,3556.00
10/26/2005,14:46,1101.50,1102.00,1101.25,1101.50,2083,1888,3971.00
10/26/2005,14:47,1101.50,1102.75,1101.50,1102.50,3677,1056,4733.00
10/26/2005,14:48,1102.50,1102.50,1101.75,1101.75,512,1647,2159.00
10/26/2005,14:49,1102.00,1102.00,1101.25,1101.75,1152,2086,3238.00
10/26/2005,14:50,1101.75,1101.75,1101.50,1101.75,1239,124,1363.00
10/26/2005,14:51,1101.50,1102.00,1101.00,1101.25,1188,2301,3489.00
10/26/2005,14:52,1101.25,1101.75,1101.00,1101.25,1519,1592,3111.00
10/26/2005,14:53,1101.00,1101.50,1100.75,1101.25,1248,2718,3966.00
10/26/2005,14:54,1101.25,1102.00,1101.25,1101.50,1474,400,1874.00
10/26/2005,14:55,1101.75,1102.00,1101.50,1101.75,586,448,1034.00
10/26/2005,14:56,1101.75,1101.75,1101.25,1101.25,995,776,1771.00
10/26/2005,14:57,1101.50,1101.75,1101.25,1101.50,1145,620,1765.00
10/26/2005,14:58,1101.75,1101.75,1101.25,1101.50,195,1442,1637.00
10/26/2005,14:59,1101.50,1101.50,1101.00,1101.25,1929,2175,4104.00
10/26/2005,15:00,1101.25,1101.75,1101.00,1101.75,1274,2519,3793.00
10/26/2005,15:01,1101.75,1102.00,1101.25,1102.00,2653,3831,6484.00
10/26/2005,15:02,1102.00,1102.50,1102.00,1102.25,2706,1549,4255.00
10/26/2005,15:03,1102.00,1102.25,1101.50,1101.75,668,1110,1778.00
10/26/2005,15:04,1101.75,1102.00,1101.50,1102.00,1363,655,2018.00
10/26/2005,15:05,1102.00,1102.00,1101.75,1101.75,146,251,397.00
10/26/2005,15:06,1102.00,1102.00,1101.50,1101.75,689,767,1456.00
10/26/2005,15:07,1102.00,1102.00,1101.50,1101.50,935,401,1336.00
10/26/2005,15:08,1101.50,1102.00,1101.50,1101.75,287,338,625.00
10/26/2005,15:09,1102.00,1102.00,1101.50,1101.75,66,1055,1121.00
10/26/2005,15:10,1101.75,1102.25,1101.50,1102.25,1673,315,1988.00
10/26/2005,15:11,1102.00,1102.50,1102.00,1102.50,899,374,1273.00
10/26/2005,15:12,1102.25,1102.50,1102.00,1102.00,285,573,858.00
10/26/2005,15:13,1102.00,1102.50,1102.00,1102.50,1548,395,1943.00
10/26/2005,15:14,1102.50,1103.25,1102.50,1103.00,2016,1917,3933.00
10/26/2005,15:15,1102.75,1103.25,1102.75,1103.00,2668,2137,4805.00
10/26/2005,15:30,1102.50,1102.50,1102.50,1102.50,0,142,142.00
10/26/2005,15:31,1102.75,1102.75,1102.50,1102.75,19,143,162.00
10/26/2005,15:32,1102.75,1102.75,1102.25,1102.25,2,317,319.00
10/26/2005,15:33,1102.50,1102.50,1102.25,1102.50,12,28,40.00
10/26/2005,15:34,1102.50,1102.75,1102.25,1102.50,137,272,409.00
10/26/2005,15:35,1102.50,1102.75,1102.50,1102.75,86,227,313.00
10/26/2005,15:36,1102.75,1103.00,1102.50,1102.75,186,9,195.00
10/26/2005,15:37,1102.75,1102.75,1102.75,1102.75,0,173,173.00
10/26/2005,15:38,1102.75,1103.00,1102.75,1102.75,2,10,12.00
10/26/2005,15:39,1102.75,1102.75,1102.75,1102.75,0,9,9.00
10/26/2005,15:40,1102.75,1102.75,1102.75,1102.75,0,1,1.00
10/26/2005,15:41,1103.00,1103.00,1102.75,1102.75,5,92,97.00
10/26/2005,15:42,1102.75,1102.75,1102.75,1102.75,0,4,4.00
10/26/2005,15:43,1102.75,1102.75,1102.50,1102.75,7,4,11.00
10/26/2005,15:44,1102.75,1102.75,1102.75,1102.75,16,0,16.00
10/26/2005,15:45,1102.75,1102.75,1102.50,1102.50,11,20,31.00
10/26/2005,15:46,1102.50,1102.75,1102.50,1102.75,21,61,82.00
10/26/2005,15:47,1102.75,1102.75,1102.75,1102.75,25,0,25.00
10/26/2005,15:48,1102.50,1102.50,1102.50,1102.50,0,1,1.00
10/26/2005,15:49,1102.75,1102.75,1102.75,1102.75,16,0,16.00
10/26/2005,15:50,1102.75,1102.75,1102.50,1102.50,68,285,353.00
10/26/2005,15:51,1102.50,1102.75,1102.50,1102.75,2,2,4.00
10/26/2005,15:52,1102.75,1102.75,1102.50,1102.50,7,40,47.00
10/26/2005,15:53,1102.75,1102.75,1102.75,1102.75,9,0,9.00
10/26/2005,15:54,1102.50,1102.50,1102.50,1102.50,0,1,1.00
10/26/2005,15:55,1102.50,1102.75,1102.50,1102.50,20,123,143.00
10/26/2005,15:56,1102.50,1102.50,1102.50,1102.50,0,2,2.00
10/26/2005,15:57,1102.75,1102.75,1102.75,1102.75,2,0,2.00
10/26/2005,15:59,1102.50,1102.50,1102.50,1102.50,0,10,10.00
10/26/2005,16:00,1102.75,1102.75,1102.75,1102.75,35,0,35.00
10/26/2005,17:01,1102.75,1103.00,1102.50,1102.75,4,145,149.00
10/26/2005,17:02,1102.50,1102.75,1102.50,1102.75,3,40,43.00
10/26/2005,17:03,1102.50,1102.75,1102.50,1102.75,6,25,31.00
10/26/2005,17:04,1102.75,1102.75,1102.50,1102.50,2,106,108.00
10/26/2005,17:05,1102.50,1102.50,1102.25,1102.25,0,119,119.00
10/26/2005,17:06,1102.25,1102.25,1102.00,1102.00,3,126,129.00
10/26/2005,17:07,1102.25,1102.25,1102.25,1102.25,62,0,62.00
10/26/2005,17:08,1102.25,1102.25,1102.25,1102.25,3,0,3.00
10/26/2005,17:09,1102.00,1102.00,1102.00,1102.00,0,265,265.00
10/26/2005,17:10,1102.00,1102.25,1102.00,1102.25,8,1,9.00
10/26/2005,17:11,1102.00,1102.00,1102.00,1102.00,0,47,47.00
10/26/2005,17:14,1102.25,1102.25,1102.25,1102.25,3,0,3.00
10/26/2005,17:15,1102.00,1102.25,1102.00,1102.25,68,1,69.00
10/26/2005,17:16,1102.25,1102.25,1102.25,1102.25,2,0,2.00
10/26/2005,17:17,1102.25,1102.25,1102.25,1102.25,2,0,2.00
10/26/2005,17:18,1102.25,1102.25,1102.25,1102.25,15,0,15.00
10/26/2005,17:19,1102.25,1102.25,1102.00,1102.00,3,1,4.00
10/26/2005,17:20,1102.25,1102.25,1102.25,1102.25,2,0,2.00
10/26/2005,17:21,1102.25,1102.25,1102.25,1102.25,2,0,2.00
10/26/2005,17:22,1102.25,1102.25,1102.25,1102.25,8,0,8.00
10/26/2005,17:24,1102.25,1102.25,1102.25,1102.25,1,0,1.00
10/26/2005,17:25,1102.25,1102.25,1102.25,1102.25,7,0,7.00
10/26/2005,17:26,1102.00,1102.00,1102.00,1102.00,0,130,130.00
10/26/2005,17:27,1102.00,1102.00,1102.00,1102.00,0,6,6.00
10/26/2005,17:28,1102.00,1102.00,1102.00,1102.00,0,5,5.00
10/26/2005,17:29,1102.00,1102.00,1102.00,1102.00,0,5,5.00
10/26/2005,17:30,1101.75,1101.75,1101.75,1101.75,0,1,1.00
10/26/2005,17:31,1101.75,1102.00,1101.75,1102.00,6,100,106.00
10/26/2005,17:32,1102.00,1102.00,1102.00,1102.00,1,0,1.00
10/26/2005,17:33,1102.00,1102.00,1102.00,1102.00,3,0,3.00
10/26/2005,17:36,1102.00,1102.00,1102.00,1102.00,2,0,2.00
10/26/2005,17:37,1102.00,1102.00,1102.00,1102.00,74,0,74.00
10/26/2005,17:38,1102.00,1102.00,1102.00,1102.00,27,0,27.00
10/26/2005,17:39,1102.00,1102.00,1102.00,1102.00,1,0,1.00
10/26/2005,17:40,1101.75,1101.75,1101.75,1101.75,0,1,1.00
10/26/2005,17:41,1101.75,1102.00,1101.75,1102.00,1,2,3.00
10/26/2005,17:42,1101.75,1101.75,1101.75,1101.75,0,1,1.00
10/26/2005,17:43,1101.75,1101.75,1101.75,1101.75,0,1,1.00
10/26/2005,17:44,1102.00,1102.00,1102.00,1102.00,15,0,15.00
10/26/2005,17:45,1101.75,1101.75,1101.75,1101.75,0,20,20.00
10/26/2005,17:48,1101.75,1101.75,1101.75,1101.75,0,1,1.00
10/26/2005,17:50,1102.00,1102.00,1102.00,1102.00,87,0,87.00
10/26/2005,17:51,1102.00,1102.00,1102.00,1102.00,24,0,24.00
10/26/2005,17:52,1102.00,1102.00,1102.00,1102.00,1,0,1.00
10/26/2005,17:55,1102.00,1102.00,1102.00,1102.00,1,0,1.00
10/26/2005,17:56,1102.00,1102.00,1101.50,1101.75,3,205,208.00
10/26/2005,17:57,1101.75,1101.75,1101.75,1101.75,1,0,1.00
10/26/2005,17:58,1101.50,1101.75,1101.50,1101.75,3,1,4.00
10/26/2005,17:59,1101.50,1101.50,1101.50,1101.50,0,50,50.00
10/26/2005,18:00,1101.75,1101.75,1101.75,1101.75,2,0,2.00
10/26/2005,18:01,1101.75,1101.75,1101.50,1101.50,1,82,83.00
10/26/2005,18:02,1101.50,1101.50,1101.50,1101.50,0,32,32.00
10/26/2005,18:03,1101.50,1101.75,1101.50,1101.75,5,9,14.00
10/26/2005,18:04,1101.50,1101.50,1101.50,1101.50,0,21,21.00
10/26/2005,18:06,1101.75,1101.75,1101.75,1101.75,2,0,2.00
10/26/2005,18:07,1101.75,1101.75,1101.75,1101.75,5,0,5.00
10/26/2005,18:08,1101.50,1101.50,1101.50,1101.50,0,1,1.00
10/26/2005,18:10,1101.50,1101.50,1101.50,1101.50,0,1,1.00
10/26/2005,18:13,1101.50,1101.75,1101.50,1101.75,1,2,3.00
10/26/2005,18:16,1101.75,1101.75,1101.50,1101.75,4,3,7.00
10/26/2005,18:17,1101.50,1101.50,1101.50,1101.50,0,11,11.00
10/26/2005,18:18,1101.75,1101.75,1101.75,1101.75,1,0,1.00
10/26/2005,18:19,1101.75,1101.75,1101.75,1101.75,3,0,3.00
10/26/2005,18:20,1101.75,1101.75,1101.75,1101.75,1,0,1.00
10/26/2005,18:21,1101.50,1101.75,1101.50,1101.75,6,8,14.00
10/26/2005,18:22,1101.75,1101.75,1101.75,1101.75,5,0,5.00
10/26/2005,18:24,1101.75,1101.75,1101.75,1101.75,5,0,5.00
10/26/2005,18:25,1101.50,1101.75,1101.50,1101.75,2,95,97.00
10/26/2005,18:27,1101.75,1101.75,1101.50,1101.75,4,1,5.00
10/26/2005,18:28,1101.50,1101.50,1101.50,1101.50,0,22,22.00
10/26/2005,18:29,1101.50,1101.50,1101.50,1101.50,0,21,21.00
10/26/2005,18:30,1101.50,1101.50,1101.50,1101.50,0,9,9.00
10/26/2005,18:31,1101.50,1101.50,1101.50,1101.50,0,10,10.00
10/26/2005,18:32,1101.25,1101.25,1101.25,1101.25,0,2,2.00
10/26/2005,18:33,1101.50,1101.50,1101.50,1101.50,10,0,10.00
10/26/2005,18:34,1101.75,1101.75,1101.75,1101.75,1,0,1.00
10/26/2005,18:35,1101.75,1101.75,1101.50,1101.75,11,1,12.00
10/26/2005,18:36,1101.50,1101.50,1101.50,1101.50,0,7,7.00
10/26/2005,18:37,1101.50,1101.75,1101.50,1101.75,1,1,2.00
10/26/2005,18:39,1101.50,1101.50,1101.50,1101.50,0,2,2.00
10/26/2005,18:40,1101.75,1101.75,1101.75,1101.75,1,0,1.00
10/26/2005,18:41,1101.75,1101.75,1101.75,1101.75,1,0,1.00
10/26/2005,18:45,1101.75,1101.75,1101.75,1101.75,1,0,1.00
10/26/2005,18:47,1101.75,1101.75,1101.75,1101.75,84,0,84.00
10/26/2005,18:48,1101.75,1101.75,1101.75,1101.75,89,0,89.00
10/26/2005,18:50,1102.00,1102.00,1102.00,1102.00,3,0,3.00
10/26/2005,18:52,1102.00,1102.00,1102.00,1102.00,5,0,5.00
10/26/2005,18:54,1102.00,1102.00,1102.00,1102.00,1,0,1.00
10/26/2005,18:55,1102.00,1102.00,1102.00,1102.00,85,0,85.00
10/26/2005,18:56,1102.00,1102.25,1102.00,1102.00,6,5,11.00
10/26/2005,18:57,1102.25,1102.25,1102.25,1102.25,14,0,14.00
10/26/2005,18:58,1102.25,1102.25,1102.25,1102.25,23,0,23.00
10/26/2005,18:59,1102.25,1102.25,1102.25,1102.25,1,0,1.00
10/26/2005,19:01,1102.25,1102.25,1102.25,1102.25,1,0,1.00
10/26/2005,19:02,1102.25,1102.25,1102.25,1102.25,2,0,2.00
10/26/2005,19:03,1102.25,1102.25,1102.00,1102.25,22,2,24.00
10/26/2005,19:05,1102.25,1102.25,1102.25,1102.25,64,0,64.00
10/26/2005,19:09,1102.00,1102.00,1102.00,1102.00,0,22,22.00
10/26/2005,19:10,1102.00,1102.00,1102.00,1102.00,0,10,10.00
10/26/2005,19:15,1101.75,1101.75,1101.75,1101.75,0,1,1.00
10/26/2005,19:17,1101.75,1101.75,1101.75,1101.75,0,22,22.00
10/26/2005,19:18,1101.75,1102.00,1101.75,1102.00,4,2,6.00
10/26/2005,19:19,1102.00,1102.00,1102.00,1102.00,2,0,2.00
10/26/2005,19:20,1102.00,1102.00,1102.00,1102.00,2,0,2.00
10/26/2005,19:22,1102.00,1102.00,1102.00,1102.00,11,0,11.00
10/26/2005,19:23,1102.00,1102.00,1102.00,1102.00,2,0,2.00
10/26/2005,19:24,1102.00,1102.00,1102.00,1102.00,1,0,1.00
10/26/2005,19:25,1102.00,1102.00,1102.00,1102.00,11,0,11.00
10/26/2005,19:26,1102.00,1102.00,1102.00,1102.00,23,0,23.00
10/26/2005,19:27,1102.00,1102.00,1102.00,1102.00,3,0,3.00
10/26/2005,19:28,1102.25,1102.25,1102.25,1102.25,29,0,29.00
10/26/2005,19:29,1102.25,1102.50,1102.25,1102.50,52,0,52.00
10/26/2005,19:31,1102.50,1102.50,1102.50,1102.50,19,0,19.00
10/26/2005,19:32,1102.25,1102.25,1102.25,1102.25,0,25,25.00
10/26/2005,19:33,1102.25,1102.50,1102.25,1102.25,2,26,28.00
10/26/2005,19:34,1102.25,1102.25,1102.00,1102.00,0,7,7.00
10/26/2005,19:35,1102.25,1102.25,1102.25,1102.25,19,0,19.00
10/26/2005,19:36,1102.25,1102.25,1102.25,1102.25,15,0,15.00
10/26/2005,19:37,1102.50,1102.50,1102.50,1102.50,2,0,2.00
10/26/2005,19:38,1102.25,1102.25,1102.25,1102.25,0,4,4.00
10/26/2005,19:39,1102.25,1102.25,1102.25,1102.25,0,4,4.00
10/26/2005,19:40,1102.25,1102.25,1102.25,1102.25,0,1,1.00
10/26/2005,19:46,1102.50,1102.50,1102.25,1102.25,2,2,4.00
10/26/2005,19:49,1102.25,1102.25,1102.25,1102.25,0,1,1.00
10/26/2005,19:55,1102.25,1102.25,1102.25,1102.25,0,1,1.00
10/26/2005,19:57,1102.25,1102.25,1102.25,1102.25,0,12,12.00
10/26/2005,19:58,1102.50,1102.50,1102.50,1102.50,1,0,1.00
10/26/2005,19:59,1102.50,1102.50,1102.50,1102.50,1,0,1.00
10/26/2005,20:02,1102.25,1102.50,1102.25,1102.50,30,7,37.00
10/26/2005,20:04,1102.50,1102.50,1102.50,1102.50,5,0,5.00
10/26/2005,20:05,1102.50,1102.50,1102.50,1102.50,4,0,4.00
10/26/2005,20:06,1102.25,1102.50,1102.25,1102.50,1,12,13.00
10/26/2005,20:08,1102.25,1102.25,1102.25,1102.25,0,1,1.00
10/26/2005,20:15,1102.25,1102.25,1102.25,1102.25,0,1,1.00
10/26/2005,20:16,1102.50,1102.50,1102.50,1102.50,1,0,1.00
10/26/2005,20:17,1102.25,1102.25,1102.25,1102.25,0,1,1.00
10/26/2005,20:18,1102.50,1102.50,1102.50,1102.50,32,0,32.00
10/26/2005,20:23,1102.50,1102.50,1102.50,1102.50,1,0,1.00
10/26/2005,20:25,1102.50,1102.50,1102.50,1102.50,6,0,6.00
10/26/2005,20:26,1102.50,1102.50,1102.25,1102.25,1,2,3.00
10/26/2005,20:27,1102.50,1102.50,1102.50,1102.50,2,0,2.00
10/26/2005,20:30,1102.50,1102.50,1102.50,1102.50,1,0,1.00
10/26/2005,20:31,1102.25,1102.25,1102.25,1102.25,0,5,5.00
10/26/2005,20:32,1102.50,1102.50,1102.50,1102.50,43,0,43.00
10/26/2005,20:33,1102.50,1102.50,1102.50,1102.50,14,0,14.00
10/26/2005,20:34,1102.75,1102.75,1102.50,1102.50,2,3,5.00
10/26/2005,20:37,1102.50,1102.50,1102.50,1102.50,0,1,1.00
10/26/2005,20:40,1102.50,1102.50,1102.50,1102.50,0,3,3.00
10/26/2005,20:41,1102.25,1102.50,1102.25,1102.50,7,1,8.00
10/26/2005,20:42,1102.50,1102.50,1102.50,1102.50,4,0,4.00
10/26/2005,20:48,1102.25,1102.25,1102.25,1102.25,0,5,5.00
10/26/2005,20:49,1102.50,1102.50,1102.50,1102.50,1,0,1.00
10/26/2005,20:51,1102.25,1102.25,1102.25,1102.25,0,15,15.00
10/26/2005,20:52,1102.25,1102.25,1102.25,1102.25,0,1,1.00
10/26/2005,20:53,1102.25,1102.25,1102.25,1102.25,0,10,10.00
10/26/2005,21:01,1102.25,1102.25,1102.25,1102.25,0,10,10.00
10/26/2005,21:03,1102.25,1102.25,1102.25,1102.25,0,6,6.00
10/26/2005,21:04,1102.25,1102.25,1102.25,1102.25,0,2,2.00
10/26/2005,21:06,1102.25,1102.25,1102.25,1102.25,0,4,4.00
10/26/2005,21:07,1102.25,1102.25,1102.25,1102.25,0,1,1.00
10/26/2005,21:08,1102.50,1102.50,1102.50,1102.50,1,0,1.00
10/26/2005,21:12,1102.25,1102.25,1102.25,1102.25,0,30,30.00
10/26/2005,21:13,1102.25,1102.25,1102.25,1102.25,0,14,14.00
10/26/2005,21:14,1102.50,1102.50,1102.50,1102.50,45,0,45.00
10/26/2005,21:20,1102.50,1102.75,1102.50,1102.75,2,0,2.00
10/26/2005,21:21,1102.50,1102.50,1102.50,1102.50,0,2,2.00
10/26/2005,21:23,1102.50,1102.50,1102.50,1102.50,0,2,2.00
10/26/2005,21:24,1102.50,1102.50,1102.50,1102.50,0,1,1.00
10/26/2005,21:26,1102.50,1102.50,1102.50,1102.50,0,10,10.00
10/26/2005,21:28,1102.50,1102.50,1102.50,1102.50,0,1,1.00
10/26/2005,21:30,1102.75,1102.75,1102.50,1102.50,1,1,2.00
10/26/2005,21:34,1102.50,1102.50,1102.50,1102.50,0,1,1.00
10/26/2005,21:35,1102.75,1102.75,1102.75,1102.75,1,0,1.00
10/26/2005,21:39,1102.75,1102.75,1102.75,1102.75,3,0,3.00
10/26/2005,21:41,1102.75,1102.75,1102.75,1102.75,5,0,5.00
10/26/2005,21:43,1102.50,1102.50,1102.50,1102.50,0,1,1.00
10/26/2005,21:44,1102.75,1102.75,1102.75,1102.75,1,0,1.00
10/26/2005,21:45,1102.75,1102.75,1102.75,1102.75,1,0,1.00
10/26/2005,21:47,1102.75,1102.75,1102.75,1102.75,60,0,60.00
10/26/2005,21:48,1102.75,1102.75,1102.75,1102.75,5,0,5.00
10/26/2005,21:52,1102.75,1102.75,1102.75,1102.75,1,0,1.00
10/26/2005,21:55,1102.75,1102.75,1102.75,1102.75,5,0,5.00
10/26/2005,21:56,1102.75,1102.75,1102.75,1102.75,8,0,8.00
10/26/2005,21:57,1102.75,1103.00,1102.75,1103.00,34,0,34.00
10/26/2005,21:58,1103.00,1103.00,1103.00,1103.00,2,0,2.00
10/26/2005,21:59,1103.00,1103.00,1103.00,1103.00,8,0,8.00
10/26/2005,22:00,1103.00,1103.00,1102.75,1102.75,3,1,4.00
10/26/2005,22:02,1102.75,1102.75,1102.75,1102.75,0,2,2.00
10/26/2005,22:03,1103.00,1103.00,1103.00,1103.00,169,0,169.00
10/26/2005,22:04,1103.00,1103.00,1103.00,1103.00,40,0,40.00
10/26/2005,22:06,1102.75,1102.75,1102.75,1102.75,0,30,30.00
10/26/2005,22:07,1102.75,1103.00,1102.75,1102.75,2,12,14.00
10/26/2005,22:08,1103.00,1103.00,1103.00,1103.00,65,0,65.00
10/26/2005,22:12,1103.00,1103.00,1102.75,1103.00,293,1,294.00
10/26/2005,22:13,1103.00,1103.00,1103.00,1103.00,6,0,6.00
10/26/2005,22:16,1103.00,1103.00,1103.00,1103.00,10,0,10.00
10/26/2005,22:17,1102.75,1102.75,1102.75,1102.75,0,1,1.00
10/26/2005,22:18,1102.75,1102.75,1102.50,1102.50,0,99,99.00
10/26/2005,22:19,1102.25,1102.50,1102.25,1102.50,2,2,4.00
10/26/2005,22:20,1102.25,1102.25,1102.25,1102.25,0,1,1.00
10/26/2005,22:21,1102.50,1102.50,1102.50,1102.50,50,0,50.00
10/26/2005,22:26,1102.50,1102.50,1102.50,1102.50,1,0,1.00
10/26/2005,22:27,1102.75,1102.75,1102.50,1102.50,3,5,8.00
10/26/2005,22:28,1102.50,1102.50,1102.50,1102.50,0,3,3.00
10/26/2005,22:29,1102.50,1102.50,1101.75,1101.75,70,264,334.00
10/26/2005,22:30,1101.75,1101.75,1101.75,1101.75,0,2,2.00
10/26/2005,22:31,1102.00,1102.00,1101.50,1101.50,2,21,23.00
10/26/2005,22:32,1101.50,1101.50,1101.00,1101.00,9,515,524.00
10/26/2005,22:33,1101.25,1101.25,1100.75,1101.00,45,81,126.00
10/26/2005,22:34,1101.00,1101.00,1099.00,1100.00,189,870,1059.00
10/26/2005,22:35,1099.50,1100.00,1099.50,1099.75,33,43,76.00
10/26/2005,22:36,1099.75,1099.75,1099.00,1099.25,14,179,193.00
10/26/2005,22:37,1099.75,1099.75,1099.50,1099.50,46,13,59.00
10/26/2005,22:38,1099.50,1099.50,1099.00,1099.50,40,200,240.00
10/26/2005,22:39,1099.25,1099.50,1099.25,1099.50,39,1,40.00
10/26/2005,22:40,1099.50,1100.00,1099.50,1099.50,42,5,47.00
10/26/2005,22:41,1099.50,1099.75,1099.50,1099.75,1,4,5.00
10/26/2005,22:42,1099.75,1099.75,1099.00,1099.50,3,216,219.00
10/26/2005,22:43,1099.25,1099.25,1099.00,1099.25,2,79,81.00
10/26/2005,22:44,1099.50,1099.50,1099.50,1099.50,3,0,3.00
10/26/2005,22:45,1099.25,1099.50,1099.25,1099.50,23,42,65.00
10/26/2005,22:46,1099.50,1100.00,1099.50,1100.00,7,0,7.00
10/26/2005,22:47,1099.50,1100.00,1099.25,1099.25,6,35,41.00
10/26/2005,22:48,1099.25,1099.25,1098.50,1098.75,33,317,350.00
10/26/2005,22:49,1098.75,1098.75,1097.75,1098.25,72,308,380.00
10/26/2005,22:50,1098.25,1098.25,1096.50,1096.50,101,592,693.00
10/26/2005,22:51,1096.50,1097.00,1096.25,1096.50,33,54,87.00
10/26/2005,22:52,1096.50,1096.50,1096.00,1096.50,33,138,171.00
10/26/2005,22:53,1096.25,1096.75,1096.00,1096.75,149,56,205.00
10/26/2005,22:54,1096.75,1097.00,1096.75,1096.75,22,63,85.00
10/26/2005,22:55,1096.75,1096.75,1096.50,1096.75,2,17,19.00
10/26/2005,22:56,1097.00,1097.50,1097.00,1097.50,52,10,62.00
10/26/2005,22:57,1097.50,1098.00,1097.50,1097.75,38,5,43.00
10/26/2005,22:58,1097.50,1097.50,1097.00,1097.25,19,34,53.00
10/26/2005,22:59,1097.50,1097.50,1097.25,1097.50,15,3,18.00
10/26/2005,23:00,1097.50,1097.75,1097.00,1097.25,78,51,129.00
10/26/2005,23:01,1097.00,1097.00,1096.75,1097.00,5,24,29.00
10/26/2005,23:02,1097.25,1097.25,1097.25,1097.25,53,0,53.00
10/26/2005,23:03,1097.25,1097.75,1097.25,1097.50,44,1,45.00
10/26/2005,23:04,1097.50,1097.75,1097.50,1097.75,38,1,39.00
10/26/2005,23:05,1097.75,1097.75,1097.75,1097.75,20,0,20.00
10/26/2005,23:06,1097.75,1098.25,1097.75,1098.25,54,2,56.00
10/26/2005,23:07,1098.25,1098.75,1098.25,1098.25,14,52,66.00
10/26/2005,23:08,1098.50,1099.50,1098.50,1099.00,128,46,174.00
10/26/2005,23:09,1099.00,1099.00,1099.00,1099.00,0,10,10.00
10/26/2005,23:10,1099.00,1099.00,1098.75,1098.75,0,45,45.00
10/26/2005,23:11,1098.75,1099.50,1098.50,1099.25,83,50,133.00
10/26/2005,23:12,1099.25,1099.25,1099.00,1099.00,5,64,69.00
10/26/2005,23:13,1099.00,1099.00,1098.75,1098.75,0,13,13.00
10/26/2005,23:14,1099.00,1099.00,1099.00,1099.00,9,0,9.00
10/26/2005,23:15,1099.00,1099.25,1099.00,1099.25,32,9,41.00
10/26/2005,23:16,1099.00,1099.00,1099.00,1099.00,0,10,10.00
10/26/2005,23:17,1099.25,1099.25,1099.00,1099.25,3,20,23.00
10/26/2005,23:18,1099.00,1099.00,1099.00,1099.00,0,1,1.00
10/26/2005,23:19,1099.25,1099.25,1099.25,1099.25,2,0,2.00
10/26/2005,23:20,1099.00,1099.00,1099.00,1099.00,0,23,23.00
10/26/2005,23:21,1099.25,1099.25,1099.00,1099.00,4,14,18.00
10/26/2005,23:22,1099.00,1099.00,1098.75,1099.00,6,53,59.00
10/26/2005,23:23,1098.75,1099.00,1098.75,1098.75,1,9,10.00
10/26/2005,23:24,1098.50,1099.00,1098.50,1098.75,2,2,4.00
10/26/2005,23:25,1098.50,1098.75,1098.25,1098.50,2,104,106.00
10/26/2005,23:26,1098.50,1099.00,1098.50,1099.00,1,1,2.00
10/26/2005,23:27,1098.50,1099.00,1098.50,1098.75,2,3,5.00
10/26/2005,23:28,1098.50,1098.50,1098.50,1098.50,0,3,3.00
10/26/2005,23:29,1098.50,1098.75,1098.50,1098.50,2,22,24.00
10/26/2005,23:30,1098.50,1098.50,1098.25,1098.25,14,13,27.00
10/26/2005,23:31,1098.50,1098.50,1098.25,1098.50,11,5,16.00
10/26/2005,23:32,1098.50,1098.50,1098.00,1098.00,7,61,68.00
10/26/2005,23:33,1098.25,1098.25,1098.00,1098.25,24,14,38.00
10/26/2005,23:36,1098.25,1098.25,1098.25,1098.25,1,0,1.00
10/26/2005,23:37,1098.25,1098.25,1098.25,1098.25,35,0,35.00
10/26/2005,23:38,1098.25,1098.50,1098.25,1098.50,7,0,7.00
10/26/2005,23:39,1098.50,1098.50,1098.50,1098.50,21,0,21.00
10/26/2005,23:44,1098.25,1098.25,1098.25,1098.25,0,1,1.00
10/26/2005,23:45,1098.25,1098.25,1098.25,1098.25,0,6,6.00
10/26/2005,23:46,1098.00,1098.00,1098.00,1098.00,0,1,1.00
10/26/2005,23:47,1098.00,1098.00,1098.00,1098.00,0,1,1.00
10/26/2005,23:48,1098.25,1098.25,1098.25,1098.25,3,0,3.00
10/26/2005,23:49,1098.25,1098.25,1098.25,1098.25,5,0,5.00
10/26/2005,23:50,1098.00,1098.00,1098.00,1098.00,0,1,1.00
10/26/2005,23:51,1098.25,1098.25,1098.25,1098.25,7,0,7.00
10/26/2005,23:52,1098.25,1098.25,1098.25,1098.25,2,0,2.00
10/26/2005,23:53,1098.50,1098.50,1098.25,1098.25,2,2,4.00
10/26/2005,23:54,1098.00,1098.25,1098.00,1098.25,5,11,16.00
10/26/2005,23:55,1098.25,1098.25,1098.25,1098.25,1,0,1.00
10/26/2005,23:56,1098.25,1098.25,1098.25,1098.25,4,0,4.00
10/26/2005,23:57,1098.50,1098.50,1098.50,1098.50,20,0,20.00
10/26/2005,23:58,1098.25,1098.50,1098.25,1098.50,1,1,2.00
10/26/2005,23:59,1098.50,1098.75,1098.50,1098.75,11,0,11.00
10/27/2005,00:00,1098.25,1098.25,1098.25,1098.25,0,1,1.00
10/27/2005,00:02,1098.75,1098.75,1098.50,1098.50,17,2,19.00
10/27/2005,00:04,1098.75,1098.75,1098.75,1098.75,10,0,10.00
10/27/2005,00:05,1098.75,1098.75,1098.50,1098.50,5,1,6.00
10/27/2005,00:06,1098.75,1098.75,1098.50,1098.50,17,4,21.00
10/27/2005,00:07,1098.75,1098.75,1098.75,1098.75,1,0,1.00
10/27/2005,00:08,1098.75,1099.00,1098.50,1099.00,5,1,6.00
10/27/2005,00:09,1098.75,1098.75,1098.75,1098.75,0,6,6.00
10/27/2005,00:10,1098.75,1098.75,1098.75,1098.75,0,23,23.00
10/27/2005,00:12,1098.75,1098.75,1098.75,1098.75,0,2,2.00
10/27/2005,00:13,1098.50,1098.75,1098.25,1098.75,5,14,19.00
10/27/2005,00:15,1098.50,1098.50,1098.50,1098.50,0,1,1.00
10/27/2005,00:16,1098.75,1098.75,1098.75,1098.75,3,0,3.00
10/27/2005,00:17,1099.00,1099.00,1099.00,1099.00,26,0,26.00
10/27/2005,00:18,1099.00,1099.00,1098.75,1098.75,13,2,15.00
10/27/2005,00:19,1099.00,1099.00,1098.75,1098.75,1,5,6.00
10/27/2005,00:22,1098.75,1098.75,1098.75,1098.75,0,1,1.00
10/27/2005,00:23,1099.00,1099.25,1099.00,1099.25,104,0,104.00
10/27/2005,00:24,1099.00,1099.00,1099.00,1099.00,0,18,18.00
10/27/2005,00:26,1099.00,1099.50,1099.00,1099.50,107,1,108.00
10/27/2005,00:27,1099.50,1099.50,1099.25,1099.50,29,1,30.00
10/27/2005,00:28,1099.75,1100.00,1099.75,1100.00,238,85,323.00
10/27/2005,00:29,1100.00,1100.00,1099.75,1100.00,71,2,73.00
10/27/2005,00:30,1100.00,1100.00,1099.75,1099.75,13,3,16.00
10/27/2005,00:31,1100.00,1100.00,1100.00,1100.00,15,0,15.00
10/27/2005,00:32,1100.00,1100.00,1100.00,1100.00,55,0,55.00
10/27/2005,00:33,1100.00,1100.00,1099.75,1099.75,2,1,3.00
10/27/2005,00:34,1100.00,1100.00,1100.00,1100.00,43,0,43.00
10/27/2005,00:35,1100.00,1100.00,1099.75,1100.00,12,20,32.00
10/27/2005,00:36,1100.00,1100.00,1100.00,1100.00,20,0,20.00
10/27/2005,00:37,1100.25,1100.25,1100.00,1100.25,2,3,5.00
10/27/2005,00:39,1100.00,1100.00,1100.00,1100.00,0,7,7.00
10/27/2005,00:40,1100.25,1100.25,1100.25,1100.25,1,0,1.00
10/27/2005,00:42,1100.25,1100.25,1100.00,1100.25,4,3,7.00
10/27/2005,00:43,1100.00,1100.50,1100.00,1100.50,78,3,81.00
10/27/2005,00:44,1100.25,1100.25,1100.25,1100.25,0,1,1.00
10/27/2005,00:46,1100.25,1100.25,1100.00,1100.00,0,11,11.00
10/27/2005,00:47,1100.25,1100.25,1100.25,1100.25,1,0,1.00
10/27/2005,00:51,1100.25,1100.25,1100.25,1100.25,25,0,25.00
10/27/2005,00:52,1100.25,1100.50,1100.00,1100.50,162,2,164.00
10/27/2005,00:53,1100.25,1100.50,1100.25,1100.50,5,1,6.00
10/27/2005,00:54,1100.50,1100.50,1100.50,1100.50,4,0,4.00
10/27/2005,00:55,1100.50,1100.50,1100.50,1100.50,61,0,61.00
10/27/2005,00:56,1100.50,1100.50,1100.50,1100.50,2,0,2.00
10/27/2005,00:58,1100.50,1100.50,1100.25,1100.25,16,2,18.00
10/27/2005,00:59,1100.25,1100.25,1100.25,1100.25,0,1,1.00
10/27/2005,01:00,1100.25,1100.25,1100.25,1100.25,0,2,2.00
10/27/2005,01:02,1100.50,1100.50,1100.25,1100.25,8,5,13.00
10/27/2005,01:03,1100.25,1100.25,1100.25,1100.25,0,25,25.00
10/27/2005,01:04,1100.25,1100.25,1100.25,1100.25,0,9,9.00
10/27/2005,01:06,1100.25,1100.25,1100.25,1100.25,0,3,3.00
10/27/2005,01:07,1100.25,1100.25,1100.25,1100.25,0,5,5.00
10/27/2005,01:08,1100.25,1100.25,1100.25,1100.25,0,5,5.00
10/27/2005,01:11,1100.25,1100.25,1100.25,1100.25,0,2,2.00
10/27/2005,01:12,1100.25,1101.25,1100.25,1100.75,402,123,525.00
10/27/2005,01:13,1100.50,1102.00,1100.50,1102.00,598,74,672.00
10/27/2005,01:14,1101.75,1101.75,1101.50,1101.75,2,68,70.00
10/27/2005,01:15,1101.75,1101.75,1101.50,1101.50,1,19,20.00
10/27/2005,01:16,1101.50,1101.50,1101.00,1101.00,0,33,33.00
10/27/2005,01:17,1101.00,1101.00,1101.00,1101.00,0,10,10.00
10/27/2005,01:18,1101.00,1101.00,1101.00,1101.00,0,25,25.00
10/27/2005,01:19,1101.00,1101.00,1101.00,1101.00,0,25,25.00
10/27/2005,01:21,1101.00,1101.00,1100.75,1101.00,8,13,21.00
10/27/2005,01:22,1101.00,1101.00,1101.00,1101.00,2,0,2.00
10/27/2005,01:23,1101.00,1101.00,1100.75,1100.75,1,3,4.00
10/27/2005,01:24,1101.00,1101.25,1101.00,1101.25,23,0,23.00
10/27/2005,01:25,1101.25,1101.25,1101.00,1101.00,100,13,113.00
10/27/2005,01:26,1101.00,1101.00,1101.00,1101.00,0,4,4.00
10/27/2005,01:28,1101.00,1101.00,1101.00,1101.00,0,11,11.00
10/27/2005,01:29,1101.00,1101.00,1101.00,1101.00,0,3,3.00
10/27/2005,01:30,1101.00,1101.00,1101.00,1101.00,0,1,1.00
10/27/2005,01:32,1100.75,1100.75,1100.75,1100.75,0,37,37.00
10/27/2005,01:33,1100.50,1100.75,1100.50,1100.75,6,1,7.00
10/27/2005,01:34,1100.75,1100.75,1100.75,1100.75,20,0,20.00
10/27/2005,01:35,1100.75,1100.75,1100.75,1100.75,30,0,30.00
10/27/2005,01:36,1100.50,1100.50,1100.25,1100.50,3,19,22.00
10/27/2005,01:37,1100.50,1100.75,1100.50,1100.75,25,0,25.00
10/27/2005,01:38,1100.75,1100.75,1100.75,1100.75,5,0,5.00
10/27/2005,01:39,1100.75,1100.75,1100.75,1100.75,10,0,10.00
10/27/2005,01:40,1100.75,1100.75,1100.75,1100.75,4,0,4.00
10/27/2005,01:41,1100.50,1100.50,1100.50,1100.50,0,28,28.00
10/27/2005,01:42,1100.50,1100.50,1100.50,1100.50,0,22,22.00
10/27/2005,01:43,1100.25,1100.25,1100.25,1100.25,0,31,31.00
10/27/2005,01:44,1100.25,1100.25,1100.25,1100.25,0,5,5.00
10/27/2005,01:45,1100.25,1100.25,1099.75,1100.00,18,44,62.00
10/27/2005,01:46,1100.00,1100.00,1099.75,1099.75,6,35,41.00
10/27/2005,01:47,1099.75,1099.75,1099.50,1099.50,0,17,17.00
10/27/2005,01:48,1099.75,1099.75,1099.75,1099.75,5,0,5.00
10/27/2005,01:49,1099.75,1099.75,1099.75,1099.75,30,0,30.00
10/27/2005,01:50,1099.75,1100.00,1099.75,1100.00,13,0,13.00
10/27/2005,01:52,1099.75,1099.75,1099.75,1099.75,0,25,25.00
10/27/2005,01:53,1100.00,1100.25,1100.00,1100.00,20,64,84.00
10/27/2005,01:54,1100.00,1100.25,1100.00,1100.25,100,1,101.00
10/27/2005,01:55,1100.25,1100.25,1100.25,1100.25,8,0,8.00
10/27/2005,01:56,1100.50,1100.75,1100.50,1100.75,73,0,73.00
10/27/2005,01:57,1100.50,1100.75,1100.50,1100.75,20,1,21.00
10/27/2005,01:58,1100.50,1100.75,1100.50,1100.50,1,5,6.00
10/27/2005,01:59,1100.75,1100.75,1100.50,1100.50,51,1,52.00
10/27/2005,02:00,1100.75,1100.75,1100.75,1100.75,10,0,10.00
10/27/2005,02:01,1100.75,1101.00,1100.75,1101.00,362,0,362.00
10/27/2005,02:02,1101.00,1101.00,1101.00,1101.00,192,0,192.00
10/27/2005,02:03,1101.00,1101.00,1100.75,1101.00,211,23,234.00
10/27/2005,02:04,1101.00,1101.00,1101.00,1101.00,126,0,126.00
10/27/2005,02:05,1101.00,1101.00,1100.75,1101.00,3,25,28.00
10/27/2005,02:06,1100.75,1100.75,1100.50,1100.50,0,249,249.00
10/27/2005,02:07,1100.25,1100.25,1100.00,1100.25,126,41,167.00
10/27/2005,02:08,1100.25,1100.50,1100.25,1100.50,124,0,124.00
10/27/2005,02:09,1100.50,1100.50,1100.50,1100.50,6,0,6.00
10/27/2005,02:10,1100.75,1101.00,1100.75,1100.75,75,13,88.00
10/27/2005,02:11,1100.50,1101.25,1100.50,1101.25,304,31,335.00
10/27/2005,02:12,1101.25,1101.50,1101.25,1101.50,167,11,178.00
10/27/2005,02:13,1101.50,1101.75,1101.50,1101.50,17,57,74.00
10/27/2005,02:14,1101.50,1101.50,1101.50,1101.50,0,16,16.00
10/27/2005,02:15,1101.25,1101.25,1101.00,1101.00,3,46,49.00
10/27/2005,02:16,1101.25,1101.75,1101.25,1101.75,242,0,242.00
10/27/2005,02:17,1101.75,1101.75,1101.50,1101.50,20,9,29.00
10/27/2005,02:18,1101.75,1102.00,1101.50,1101.75,162,11,173.00
10/27/2005,02:19,1101.50,1101.75,1101.50,1101.50,10,29,39.00
10/27/2005,02:20,1101.25,1101.25,1101.00,1101.00,0,118,118.00
10/27/2005,02:21,1101.25,1101.25,1101.00,1101.25,8,9,17.00
10/27/2005,02:22,1101.25,1101.50,1101.25,1101.25,68,37,105.00
10/27/2005,02:23,1101.25,1101.50,1101.25,1101.25,7,44,51.00
10/27/2005,02:24,1101.25,1101.50,1101.25,1101.50,56,60,116.00
10/27/2005,02:25,1101.50,1101.50,1101.50,1101.50,135,0,135.00
10/27/2005,02:26,1101.50,1101.50,1101.50,1101.50,1,0,1.00
10/27/2005,02:27,1101.50,1101.50,1101.25,1101.25,116,76,192.00
10/27/2005,02:28,1101.25,1101.50,1101.00,1101.50,21,46,67.00
10/27/2005,02:29,1101.50,1101.50,1101.25,1101.50,35,3,38.00
10/27/2005,02:30,1101.50,1101.50,1101.50,1101.50,43,0,43.00
10/27/2005,02:31,1101.50,1101.75,1101.25,1101.50,129,62,191.00
10/27/2005,02:32,1101.25,1101.50,1101.00,1101.50,70,100,170.00
10/27/2005,02:33,1101.00,1101.00,1101.00,1101.00,0,65,65.00
10/27/2005,02:34,1100.75,1101.00,1100.75,1100.75,4,53,57.00
10/27/2005,02:35,1100.75,1101.00,1100.75,1101.00,34,6,40.00
10/27/2005,02:36,1101.00,1101.50,1101.00,1101.25,56,16,72.00
10/27/2005,02:37,1101.25,1101.25,1101.25,1101.25,0,24,24.00
10/27/2005,02:38,1101.50,1101.50,1101.25,1101.25,51,54,105.00
10/27/2005,02:39,1101.00,1101.00,1100.75,1100.75,0,39,39.00
10/27/2005,02:40,1100.75,1100.75,1100.75,1100.75,0,51,51.00
10/27/2005,02:41,1100.75,1100.75,1100.25,1100.25,0,119,119.00
10/27/2005,02:42,1100.50,1100.50,1100.50,1100.50,51,0,51.00
10/27/2005,02:43,1100.50,1100.50,1100.00,1100.00,9,57,66.00
10/27/2005,02:44,1100.00,1100.25,1100.00,1100.25,29,46,75.00
10/27/2005,02:45,1100.00,1100.50,1100.00,1100.25,15,34,49.00
10/27/2005,02:46,1100.25,1100.25,1100.25,1100.25,0,31,31.00
10/27/2005,02:47,1100.25,1100.25,1100.25,1100.25,0,15,15.00
10/27/2005,02:48,1100.25,1100.25,1100.25,1100.25,0,117,117.00
10/27/2005,02:49,1100.00,1100.25,1100.00,1100.25,75,29,104.00
10/27/2005,02:50,1100.50,1101.00,1100.25,1101.00,457,17,474.00
10/27/2005,02:51,1101.00,1101.25,1101.00,1101.00,4,87,91.00
10/27/2005,02:52,1101.00,1101.00,1101.00,1101.00,0,11,11.00
10/27/2005,02:53,1100.75,1100.75,1100.75,1100.75,0,33,33.00
10/27/2005,02:54,1100.75,1100.75,1100.75,1100.75,0,41,41.00
10/27/2005,02:55,1100.75,1101.00,1100.75,1101.00,23,1,24.00
10/27/2005,02:56,1101.25,1101.25,1101.00,1101.25,39,4,43.00
10/27/2005,02:57,1101.25,1101.25,1101.25,1101.25,70,0,70.00
10/27/2005,02:58,1101.50,1101.50,1101.25,1101.50,6,15,21.00
10/27/2005,02:59,1101.25,1101.25,1101.25,1101.25,0,108,108.00
10/27/2005,03:00,1101.00,1101.00,1101.00,1101.00,0,13,13.00
10/27/2005,03:01,1101.00,1101.25,1101.00,1101.00,48,17,65.00
10/27/2005,03:02,1101.00,1101.50,1101.00,1101.25,63,26,89.00
10/27/2005,03:03,1101.25,1101.75,1101.25,1101.50,151,49,200.00
10/27/2005,03:04,1101.50,1101.50,1101.00,1101.00,4,106,110.00
10/27/2005,03:05,1101.00,1101.25,1101.00,1101.00,42,4,46.00
10/27/2005,03:06,1101.00,1101.25,1101.00,1101.25,38,1,39.00
10/27/2005,03:07,1101.25,1101.25,1101.25,1101.25,38,0,38.00
10/27/2005,03:08,1101.25,1101.25,1101.00,1101.00,16,46,62.00
10/27/2005,03:09,1101.25,1101.25,1101.25,1101.25,12,0,12.00
10/27/2005,03:10,1101.25,1101.50,1101.25,1101.50,73,0,73.00
10/27/2005,03:11,1101.50,1101.50,1101.25,1101.25,37,32,69.00
10/27/2005,03:12,1101.25,1101.25,1101.25,1101.25,0,41,41.00
10/27/2005,03:13,1101.25,1101.25,1101.25,1101.25,0,96,96.00
10/27/2005,03:14,1101.00,1101.00,1101.00,1101.00,0,12,12.00
10/27/2005,03:15,1101.00,1101.00,1101.00,1101.00,0,80,80.00
10/27/2005,03:16,1101.00,1101.00,1101.00,1101.00,0,35,35.00
10/27/2005,03:17,1101.00,1101.00,1100.50,1100.50,0,215,215.00
10/27/2005,03:18,1100.50,1100.50,1100.50,1100.50,0,19,19.00
10/27/2005,03:19,1100.50,1100.50,1100.25,1100.50,13,211,224.00
10/27/2005,03:20,1100.75,1100.75,1100.50,1100.50,43,1,44.00
10/27/2005,03:21,1100.75,1100.75,1100.75,1100.75,1,0,1.00
10/27/2005,03:22,1100.50,1100.50,1100.50,1100.50,0,44,44.00
10/27/2005,03:23,1100.75,1100.75,1100.50,1100.50,1,1,2.00
10/27/2005,03:24,1100.75,1100.75,1100.75,1100.75,26,0,26.00
10/27/2005,03:25,1100.75,1100.75,1100.75,1100.75,62,0,62.00
10/27/2005,03:26,1101.00,1101.00,1100.75,1100.75,9,1,10.00
10/27/2005,03:27,1100.75,1100.75,1100.75,1100.75,0,1,1.00
10/27/2005,03:28,1100.75,1100.75,1100.75,1100.75,0,1,1.00
10/27/2005,03:29,1100.75,1100.75,1100.75,1100.75,0,1,1.00
10/27/2005,03:30,1100.75,1100.75,1100.75,1100.75,0,110,110.00
10/27/2005,03:31,1100.75,1100.75,1100.75,1100.75,0,96,96.00
10/27/2005,03:32,1100.75,1100.75,1100.75,1100.75,0,2,2.00
10/27/2005,03:34,1100.50,1100.50,1100.00,1100.00,0,225,225.00
10/27/2005,03:35,1100.00,1100.25,1100.00,1100.00,51,117,168.00
10/27/2005,03:36,1100.25,1100.50,1100.00,1100.00,62,57,119.00
10/27/2005,03:37,1100.00,1100.00,1099.50,1099.75,21,147,168.00
10/27/2005,03:38,1099.50,1099.75,1099.50,1099.75,40,1,41.00
10/27/2005,03:39,1099.50,1100.00,1099.50,1099.75,59,88,147.00
10/27/2005,03:40,1099.75,1099.75,1099.75,1099.75,0,13,13.00
10/27/2005,03:41,1099.75,1099.75,1099.50,1099.50,10,115,125.00
10/27/2005,03:42,1099.25,1099.25,1099.25,1099.25,0,186,186.00
10/27/2005,03:43,1099.25,1099.25,1099.00,1099.00,1,119,120.00
10/27/2005,03:44,1099.00,1099.25,1099.00,1099.25,71,1,72.00
10/27/2005,03:45,1099.25,1099.25,1099.25,1099.25,157,0,157.00
10/27/2005,03:46,1099.25,1099.50,1099.25,1099.50,186,0,186.00
10/27/2005,03:47,1099.50,1099.50,1099.50,1099.50,31,0,31.00
10/27/2005,03:48,1099.50,1099.50,1099.50,1099.50,15,0,15.00
10/27/2005,03:49,1099.50,1099.50,1099.50,1099.50,31,0,31.00
10/27/2005,03:50,1099.50,1099.50,1099.25,1099.25,6,58,64.00
10/27/2005,03:51,1099.25,1099.25,1099.00,1099.00,0,36,36.00
10/27/2005,03:52,1099.00,1099.00,1098.75,1098.75,51,187,238.00
10/27/2005,03:53,1098.50,1098.75,1098.50,1098.75,4,32,36.00
10/27/2005,03:54,1098.75,1098.75,1098.50,1098.50,49,36,85.00
10/27/2005,03:55,1098.50,1098.50,1098.00,1098.00,6,319,325.00
10/27/2005,03:56,1098.00,1098.00,1097.50,1097.75,26,456,482.00
10/27/2005,03:57,1097.75,1097.75,1097.50,1097.75,7,1,8.00
10/27/2005,03:58,1097.50,1098.00,1097.50,1097.75,104,81,185.00
10/27/2005,03:59,1097.75,1098.00,1097.50,1097.50,11,26,37.00
10/27/2005,04:00,1097.50,1097.50,1097.25,1097.25,0,191,191.00
10/27/2005,04:01,1097.25,1097.50,1097.00,1097.00,35,185,220.00
10/27/2005,04:02,1097.00,1097.50,1097.00,1097.25,145,77,222.00
10/27/2005,04:03,1097.25,1097.25,1096.75,1097.00,1,283,284.00
10/27/2005,04:04,1097.00,1097.25,1097.00,1097.00,237,11,248.00
10/27/2005,04:05,1097.00,1097.25,1096.75,1097.00,83,174,257.00
10/27/2005,04:06,1097.00,1097.00,1096.75,1096.75,25,29,54.00
10/27/2005,04:07,1097.00,1097.25,1097.00,1097.00,76,15,91.00
10/27/2005,04:08,1097.00,1097.25,1097.00,1097.25,136,11,147.00
10/27/2005,04:09,1097.25,1098.25,1097.25,1097.75,758,45,803.00
10/27/2005,04:10,1098.00,1098.50,1098.00,1098.50,262,0,262.00
10/27/2005,04:11,1098.25,1098.50,1098.00,1098.25,105,32,137.00
10/27/2005,04:12,1098.25,1098.50,1098.00,1098.25,50,79,129.00
10/27/2005,04:13,1098.25,1098.25,1098.25,1098.25,38,0,38.00
10/27/2005,04:14,1098.25,1098.50,1098.25,1098.50,13,0,13.00
10/27/2005,04:15,1098.25,1098.50,1098.25,1098.50,1,3,4.00
10/27/2005,04:16,1098.25,1098.25,1098.00,1098.00,0,70,70.00
10/27/2005,04:17,1098.00,1098.00,1097.75,1097.75,1,185,186.00
10/27/2005,04:18,1097.75,1097.75,1097.75,1097.75,0,87,87.00
10/27/2005,04:20,1097.75,1097.75,1097.75,1097.75,0,16,16.00
10/27/2005,04:21,1097.75,1097.75,1097.75,1097.75,0,103,103.00
10/27/2005,04:22,1097.75,1098.00,1097.75,1098.00,99,3,102.00
10/27/2005,04:23,1098.00,1098.00,1098.00,1098.00,33,0,33.00
10/27/2005,04:24,1098.00,1098.25,1098.00,1098.25,30,0,30.00
10/27/2005,04:25,1098.25,1098.50,1098.25,1098.50,162,0,162.00
10/27/2005,04:26,1098.50,1098.50,1098.50,1098.50,128,0,128.00
10/27/2005,04:27,1098.50,1098.50,1098.50,1098.50,27,0,27.00
10/27/2005,04:28,1098.50,1098.50,1098.50,1098.50,24,0,24.00
10/27/2005,04:29,1098.50,1098.50,1098.25,1098.50,27,1,28.00
10/27/2005,04:30,1098.75,1099.00,1098.75,1098.75,110,31,141.00
10/27/2005,04:31,1098.75,1099.00,1098.50,1098.75,59,91,150.00
10/27/2005,04:32,1099.00,1099.00,1098.50,1098.75,27,7,34.00
10/27/2005,04:33,1098.75,1098.75,1098.75,1098.75,35,0,35.00
10/27/2005,04:34,1098.75,1098.75,1098.50,1098.75,45,1,46.00
10/27/2005,04:35,1098.75,1098.75,1098.50,1098.75,8,1,9.00
10/27/2005,04:36,1098.75,1098.75,1098.75,1098.75,42,0,42.00
10/27/2005,04:37,1099.00,1099.00,1099.00,1099.00,1,0,1.00
10/27/2005,04:38,1098.50,1098.75,1098.50,1098.75,68,76,144.00
10/27/2005,04:39,1099.00,1099.00,1098.75,1098.75,2,88,90.00
10/27/2005,04:40,1098.75,1098.75,1098.75,1098.75,0,6,6.00
10/27/2005,04:41,1098.75,1098.75,1098.75,1098.75,0,2,2.00
10/27/2005,04:42,1098.75,1098.75,1098.75,1098.75,0,59,59.00
10/27/2005,04:43,1098.75,1098.75,1098.75,1098.75,0,14,14.00
10/27/2005,04:44,1098.75,1098.75,1098.75,1098.75,0,2,2.00
10/27/2005,04:45,1098.75,1098.75,1098.75,1098.75,0,40,40.00
10/27/2005,04:46,1098.75,1098.75,1098.50,1098.50,0,66,66.00
10/27/2005,04:47,1098.75,1098.75,1098.75,1098.75,7,0,7.00
10/27/2005,04:48,1098.50,1098.50,1098.50,1098.50,0,87,87.00
10/27/2005,04:49,1098.25,1098.25,1098.25,1098.25,0,102,102.00
10/27/2005,04:50,1098.00,1098.00,1098.00,1098.00,0,4,4.00
10/27/2005,04:51,1098.25,1098.25,1098.00,1098.00,13,1,14.00
10/27/2005,04:52,1098.00,1098.00,1098.00,1098.00,0,2,2.00
10/27/2005,04:53,1098.00,1098.00,1098.00,1098.00,0,32,32.00
10/27/2005,04:54,1098.25,1098.50,1098.25,1098.50,207,0,207.00
10/27/2005,04:55,1098.50,1098.75,1098.50,1098.50,36,10,46.00
10/27/2005,04:56,1098.50,1098.50,1098.50,1098.50,0,28,28.00
10/27/2005,04:57,1098.25,1098.25,1097.50,1097.75,28,169,197.00
10/27/2005,04:58,1097.75,1097.75,1097.50,1097.50,38,69,107.00
10/27/2005,04:59,1097.50,1097.75,1097.50,1097.75,1,1,2.00
10/27/2005,05:00,1097.50,1098.00,1097.50,1098.00,84,1,85.00
10/27/2005,05:01,1098.00,1098.50,1098.00,1098.25,152,6,158.00
10/27/2005,05:02,1098.50,1098.50,1098.25,1098.25,54,35,89.00
10/27/2005,05:03,1098.00,1098.00,1098.00,1098.00,0,110,110.00
10/27/2005,05:04,1098.25,1098.25,1098.25,1098.25,30,0,30.00
10/27/2005,05:05,1098.25,1098.25,1098.00,1098.00,41,47,88.00
10/27/2005,05:06,1098.00,1098.00,1098.00,1098.00,0,29,29.00
10/27/2005,05:08,1097.75,1097.75,1097.75,1097.75,0,1,1.00
10/27/2005,05:10,1097.75,1097.75,1097.75,1097.75,0,44,44.00
10/27/2005,05:11,1097.75,1098.00,1097.50,1097.75,17,132,149.00
10/27/2005,05:12,1098.00,1098.00,1097.75,1097.75,54,138,192.00
10/27/2005,05:13,1097.75,1097.75,1097.75,1097.75,0,53,53.00
10/27/2005,05:14,1097.75,1097.75,1097.75,1097.75,0,55,55.00
10/27/2005,05:15,1097.75,1098.00,1097.75,1098.00,41,38,79.00
10/27/2005,05:16,1098.25,1098.25,1098.00,1098.00,6,32,38.00
10/27/2005,05:17,1098.00,1098.00,1097.75,1097.75,0,3,3.00
10/27/2005,05:18,1097.75,1098.00,1097.75,1097.75,6,6,12.00
10/27/2005,05:19,1097.75,1098.00,1097.75,1097.75,11,13,24.00
10/27/2005,05:20,1098.00,1098.00,1097.75,1098.00,59,1,60.00
10/27/2005,05:21,1098.25,1098.25,1098.25,1098.25,36,0,36.00
10/27/2005,05:22,1098.25,1098.25,1098.25,1098.25,6,0,6.00
10/27/2005,05:23,1098.25,1098.25,1098.25,1098.25,11,0,11.00
10/27/2005,05:24,1098.25,1098.25,1098.25,1098.25,2,0,2.00
10/27/2005,05:25,1098.25,1098.50,1098.25,1098.50,68,0,68.00
10/27/2005,05:26,1098.50,1098.75,1098.50,1098.75,195,1,196.00
10/27/2005,05:27,1098.75,1098.75,1098.50,1098.50,52,9,61.00
10/27/2005,05:28,1098.75,1099.00,1098.50,1098.75,172,2,174.00
10/27/2005,05:29,1098.75,1098.75,1098.75,1098.75,36,0,36.00
10/27/2005,05:30,1098.75,1098.75,1098.50,1098.50,4,8,12.00
10/27/2005,05:31,1098.75,1098.75,1098.75,1098.75,71,0,71.00
10/27/2005,05:32,1098.75,1099.00,1098.50,1098.75,101,3,104.00
10/27/2005,05:33,1098.75,1098.75,1098.75,1098.75,0,36,36.00
10/27/2005,05:34,1098.75,1099.25,1098.75,1099.25,315,2,317.00
10/27/2005,05:35,1099.00,1099.50,1099.00,1099.50,263,19,282.00
10/27/2005,05:36,1099.50,1099.50,1099.25,1099.25,30,82,112.00
10/27/2005,05:38,1099.00,1099.00,1099.00,1099.00,0,26,26.00
10/27/2005,05:39,1099.00,1099.00,1099.00,1099.00,0,25,25.00
10/27/2005,05:40,1098.75,1098.75,1098.25,1098.50,87,539,626.00
10/27/2005,05:41,1098.50,1098.50,1098.50,1098.50,0,10,10.00
10/27/2005,05:42,1098.50,1098.50,1098.50,1098.50,0,142,142.00
10/27/2005,05:43,1098.50,1098.50,1098.50,1098.50,0,53,53.00
10/27/2005,05:45,1098.75,1099.00,1098.75,1099.00,207,1,208.00
10/27/2005,05:46,1099.00,1099.00,1099.00,1099.00,108,0,108.00
10/27/2005,05:47,1099.00,1099.00,1099.00,1099.00,64,0,64.00
10/27/2005,05:48,1099.00,1099.25,1099.00,1099.25,44,0,44.00
10/27/2005,05:50,1099.25,1099.25,1099.25,1099.25,21,0,21.00
10/27/2005,05:51,1099.00,1099.00,1099.00,1099.00,0,5,5.00
10/27/2005,05:52,1099.00,1099.00,1099.00,1099.00,0,1,1.00
10/27/2005,05:53,1099.00,1099.00,1099.00,1099.00,0,10,10.00
10/27/2005,05:54,1099.00,1099.00,1099.00,1099.00,0,30,30.00
10/27/2005,05:55,1099.00,1099.00,1099.00,1099.00,0,65,65.00
10/27/2005,05:56,1099.00,1099.00,1099.00,1099.00,0,51,51.00
10/27/2005,05:58,1099.00,1099.25,1099.00,1099.25,2,49,51.00
10/27/2005,05:59,1099.25,1099.25,1099.00,1099.00,1,16,17.00
10/27/2005,06:00,1099.00,1099.25,1099.00,1099.25,119,14,133.00
10/27/2005,06:01,1099.50,1099.50,1099.25,1099.50,139,1,140.00
10/27/2005,06:02,1099.50,1099.50,1099.50,1099.50,87,0,87.00
10/27/2005,06:03,1099.50,1099.75,1099.50,1099.75,49,0,49.00
10/27/2005,06:04,1099.50,1099.50,1099.50,1099.50,0,10,10.00
10/27/2005,06:05,1099.50,1099.75,1099.50,1099.50,4,12,16.00
10/27/2005,06:06,1099.75,1099.75,1099.50,1099.50,1,24,25.00
10/27/2005,06:07,1099.50,1099.75,1099.50,1099.75,161,69,230.00
10/27/2005,06:08,1099.50,1099.50,1099.50,1099.50,0,89,89.00
10/27/2005,06:10,1099.50,1099.50,1099.50,1099.50,0,33,33.00
10/27/2005,06:11,1099.50,1099.50,1099.25,1099.25,1,26,27.00
10/27/2005,06:12,1099.50,1099.50,1099.50,1099.50,25,0,25.00
10/27/2005,06:13,1099.50,1099.50,1099.50,1099.50,27,0,27.00
10/27/2005,06:14,1099.50,1099.75,1099.50,1099.75,80,0,80.00
10/27/2005,06:15,1099.75,1099.75,1099.75,1099.75,148,0,148.00
10/27/2005,06:16,1099.75,1099.75,1099.75,1099.75,4,0,4.00
10/27/2005,06:17,1099.75,1100.00,1099.75,1099.75,7,203,210.00
10/27/2005,06:18,1099.50,1099.50,1099.50,1099.50,0,30,30.00
10/27/2005,06:19,1099.50,1099.50,1099.50,1099.50,0,65,65.00
10/27/2005,06:20,1099.75,1099.75,1099.75,1099.75,26,0,26.00
10/27/2005,06:21,1099.50,1099.50,1099.50,1099.50,0,49,49.00
10/27/2005,06:22,1099.50,1099.75,1099.50,1099.50,2,146,148.00
10/27/2005,06:23,1099.50,1099.75,1099.50,1099.75,191,91,282.00
10/27/2005,06:24,1099.75,1100.25,1099.75,1100.25,451,3,454.00
10/27/2005,06:25,1100.00,1100.25,1100.00,1100.00,1,182,183.00
10/27/2005,06:26,1100.00,1100.00,1099.75,1099.75,0,210,210.00
10/27/2005,06:27,1099.75,1099.75,1099.75,1099.75,0,52,52.00
10/27/2005,06:28,1099.75,1100.00,1099.75,1100.00,1,75,76.00
10/27/2005,06:29,1099.75,1099.75,1099.50,1099.75,17,8,25.00
10/27/2005,06:30,1099.75,1099.75,1099.75,1099.75,30,0,30.00
10/27/2005,06:31,1099.50,1099.75,1099.50,1099.75,33,3,36.00
10/27/2005,06:32,1099.75,1100.00,1099.75,1099.75,115,3,118.00
10/27/2005,06:33,1099.75,1100.00,1099.75,1099.75,15,137,152.00
10/27/2005,06:34,1099.75,1100.00,1099.75,1099.75,5,69,74.00
10/27/2005,06:35,1099.75,1100.00,1099.75,1099.75,1,13,14.00
10/27/2005,06:36,1099.75,1099.75,1099.50,1099.50,0,135,135.00
10/27/2005,06:37,1099.50,1099.75,1099.50,1099.75,40,225,265.00
10/27/2005,06:38,1099.50,1099.50,1099.25,1099.25,0,51,51.00
10/27/2005,06:39,1099.75,1099.75,1099.75,1099.75,62,0,62.00
10/27/2005,06:40,1100.00,1100.00,1099.75,1099.75,7,44,51.00
10/27/2005,06:41,1099.50,1099.75,1099.50,1099.75,5,57,62.00
10/27/2005,06:42,1099.50,1099.75,1099.50,1099.50,27,186,213.00
10/27/2005,06:43,1099.50,1099.50,1099.50,1099.50,0,11,11.00
10/27/2005,06:44,1099.25,1099.50,1099.25,1099.50,2,204,206.00
10/27/2005,06:45,1099.50,1099.50,1099.25,1099.25,189,101,290.00
10/27/2005,06:46,1099.25,1099.25,1099.25,1099.25,0,113,113.00
10/27/2005,06:47,1099.25,1099.25,1099.00,1099.25,3,5,8.00
10/27/2005,06:48,1099.25,1099.25,1099.25,1099.25,52,0,52.00
10/27/2005,06:49,1099.25,1099.25,1099.25,1099.25,13,0,13.00
10/27/2005,06:50,1099.00,1099.50,1099.00,1099.50,185,27,212.00
10/27/2005,06:51,1099.25,1099.25,1098.75,1099.00,39,271,310.00
10/27/2005,06:52,1098.75,1098.75,1098.50,1098.75,159,155,314.00
10/27/2005,06:53,1098.75,1098.75,1098.75,1098.75,80,0,80.00
10/27/2005,06:54,1098.75,1099.00,1098.75,1099.00,118,0,118.00
10/27/2005,06:55,1099.00,1099.00,1099.00,1099.00,28,0,28.00
10/27/2005,06:56,1099.00,1099.00,1098.75,1099.00,72,3,75.00
10/27/2005,06:57,1099.25,1099.25,1098.75,1099.00,154,167,321.00
10/27/2005,06:58,1099.00,1099.25,1099.00,1099.00,31,1,32.00
10/27/2005,06:59,1099.25,1099.25,1099.00,1099.25,3,6,9.00
10/27/2005,07:00,1099.00,1099.50,1099.00,1099.50,209,1,210.00
10/27/2005,07:01,1099.50,1099.50,1099.25,1099.25,3,209,212.00
10/27/2005,07:02,1099.25,1099.25,1099.00,1099.00,0,22,22.00
10/27/2005,07:03,1099.00,1099.00,1099.00,1099.00,0,283,283.00
10/27/2005,07:04,1098.75,1099.00,1098.75,1099.00,1,450,451.00
10/27/2005,07:05,1098.75,1099.00,1098.75,1098.75,1,240,241.00
10/27/2005,07:06,1099.00,1099.25,1099.00,1099.25,273,0,273.00
10/27/2005,07:07,1099.25,1099.25,1099.25,1099.25,38,0,38.00
10/27/2005,07:08,1099.00,1099.25,1099.00,1099.00,1,57,58.00
10/27/2005,07:09,1099.00,1099.00,1098.50,1098.50,298,543,841.00
10/27/2005,07:10,1098.50,1098.50,1098.50,1098.50,0,101,101.00
10/27/2005,07:11,1098.50,1098.50,1098.25,1098.50,19,34,53.00
10/27/2005,07:12,1098.25,1098.75,1098.25,1098.75,65,110,175.00
10/27/2005,07:13,1098.50,1098.75,1098.50,1098.50,11,31,42.00
10/27/2005,07:14,1098.75,1098.75,1098.50,1098.50,1,6,7.00
10/27/2005,07:15,1098.50,1098.50,1098.25,1098.50,32,20,52.00
10/27/2005,07:16,1098.50,1098.75,1098.50,1098.50,14,89,103.00
10/27/2005,07:17,1098.75,1098.75,1098.50,1098.50,1,3,4.00
10/27/2005,07:18,1098.50,1098.75,1098.50,1098.75,17,36,53.00
10/27/2005,07:19,1098.75,1098.75,1098.75,1098.75,5,0,5.00
10/27/2005,07:20,1098.75,1098.75,1098.75,1098.75,144,0,144.00
10/27/2005,07:21,1098.75,1099.00,1098.75,1098.75,69,11,80.00
10/27/2005,07:22,1099.00,1099.00,1098.75,1098.75,4,6,10.00
10/27/2005,07:23,1099.00,1099.50,1099.00,1099.25,561,3,564.00
10/27/2005,07:24,1099.25,1099.25,1099.00,1099.25,20,239,259.00
10/27/2005,07:25,1099.25,1099.25,1099.00,1099.25,189,3,192.00
10/27/2005,07:26,1099.25,1099.25,1099.00,1099.25,9,1,10.00
10/27/2005,07:27,1099.00,1099.00,1099.00,1099.00,0,316,316.00
10/27/2005,07:28,1098.75,1099.00,1098.50,1098.75,95,198,293.00
10/27/2005,07:29,1098.75,1098.75,1098.50,1098.50,74,41,115.00
10/27/2005,07:30,1098.50,1099.50,1098.25,1098.75,339,211,550.00
10/27/2005,07:31,1098.50,1099.25,1097.75,1099.25,1000,751,1751.00
10/27/2005,07:32,1099.25,1099.25,1098.75,1098.75,26,169,195.00
10/27/2005,07:33,1099.00,1099.25,1098.50,1098.50,84,260,344.00
10/27/2005,07:34,1098.50,1099.00,1098.50,1098.75,82,166,248.00
10/27/2005,07:35,1098.50,1099.25,1098.50,1099.25,297,279,576.00
10/27/2005,07:36,1099.25,1099.50,1099.00,1099.25,120,69,189.00
10/27/2005,07:37,1099.50,1099.50,1099.25,1099.50,374,8,382.00
10/27/2005,07:38,1099.50,1099.75,1099.50,1099.75,58,0,58.00
10/27/2005,07:39,1099.50,1099.75,1099.50,1099.50,87,325,412.00
10/27/2005,07:40,1099.50,1099.50,1099.25,1099.25,0,45,45.00
10/27/2005,07:41,1099.25,1099.50,1099.00,1099.00,8,260,268.00
10/27/2005,07:42,1099.25,1099.25,1098.75,1099.00,31,173,204.00
10/27/2005,07:43,1098.75,1099.00,1098.75,1098.75,174,108,282.00
10/27/2005,07:44,1098.75,1098.75,1098.50,1098.75,10,27,37.00
10/27/2005,07:45,1098.50,1098.75,1098.50,1098.50,32,6,38.00
10/27/2005,07:46,1098.75,1099.00,1098.75,1098.75,92,19,111.00
10/27/2005,07:47,1098.75,1099.25,1098.75,1099.25,132,2,134.00
10/27/2005,07:48,1099.25,1099.25,1098.75,1098.75,25,270,295.00
10/27/2005,07:49,1099.00,1099.00,1099.00,1099.00,13,0,13.00
10/27/2005,07:50,1099.00,1099.00,1098.75,1098.75,97,13,110.00
10/27/2005,07:51,1099.00,1099.00,1099.00,1099.00,147,0,147.00
10/27/2005,07:52,1099.00,1099.00,1099.00,1099.00,48,0,48.00
10/27/2005,07:53,1098.75,1098.75,1098.75,1098.75,0,5,5.00
10/27/2005,07:54,1099.00,1099.00,1098.75,1099.00,36,1,37.00
10/27/2005,07:55,1099.00,1099.00,1099.00,1099.00,43,0,43.00
10/27/2005,07:56,1099.25,1099.50,1099.00,1099.50,632,105,737.00
10/27/2005,07:57,1099.50,1100.00,1099.50,1099.75,436,201,637.00
10/27/2005,07:58,1099.75,1099.75,1099.50,1099.50,0,33,33.00
10/27/2005,07:59,1099.50,1099.75,1099.50,1099.50,2,306,308.00
10/27/2005,08:00,1099.50,1099.50,1099.25,1099.50,19,6,25.00
10/27/2005,08:01,1099.50,1099.50,1099.25,1099.50,3,26,29.00
10/27/2005,08:02,1099.50,1100.00,1099.50,1100.00,578,26,604.00
10/27/2005,08:03,1100.00,1100.25,1100.00,1100.25,314,90,404.00
10/27/2005,08:04,1100.00,1100.25,1100.00,1100.00,40,69,109.00
10/27/2005,08:05,1100.00,1100.25,1100.00,1100.00,64,15,79.00
10/27/2005,08:06,1100.00,1100.25,1099.75,1100.00,64,269,333.00
10/27/2005,08:07,1100.00,1100.25,1100.00,1100.00,6,51,57.00
10/27/2005,08:08,1100.00,1100.25,1100.00,1100.25,155,57,212.00
10/27/2005,08:09,1100.00,1100.00,1099.75,1100.00,2,121,123.00
10/27/2005,08:10,1100.00,1100.25,1100.00,1100.00,77,51,128.00
10/27/2005,08:11,1100.25,1100.25,1100.25,1100.25,248,0,248.00
10/27/2005,08:12,1100.50,1100.75,1100.50,1100.50,1233,22,1255.00
10/27/2005,08:13,1100.50,1100.75,1100.00,1100.50,151,348,499.00
10/27/2005,08:14,1100.25,1100.50,1100.25,1100.25,223,7,230.00
10/27/2005,08:15,1100.25,1100.25,1100.25,1100.25,0,7,7.00
10/27/2005,08:16,1100.25,1100.50,1100.25,1100.25,2,49,51.00
10/27/2005,08:17,1100.25,1100.25,1100.25,1100.25,0,24,24.00
10/27/2005,08:18,1100.50,1100.50,1100.25,1100.25,11,65,76.00
10/27/2005,08:19,1100.25,1100.25,1100.00,1100.00,0,379,379.00
10/27/2005,08:20,1100.00,1100.50,1100.00,1100.00,28,18,46.00
10/27/2005,08:21,1100.00,1100.50,1100.00,1100.50,67,19,86.00
10/27/2005,08:22,1100.50,1100.50,1100.50,1100.50,3,0,3.00
10/27/2005,08:23,1100.50,1100.50,1100.25,1100.50,118,2,120.00
10/27/2005,08:24,1100.25,1100.50,1100.25,1100.50,210,4,214.00
10/27/2005,08:25,1100.50,1100.50,1100.00,1100.00,50,74,124.00
10/27/2005,08:26,1100.25,1100.25,1100.00,1100.25,6,218,224.00
10/27/2005,08:27,1100.25,1100.50,1100.00,1100.25,140,21,161.00
10/27/2005,08:28,1100.50,1100.50,1100.00,1100.25,80,282,362.00
10/27/2005,08:29,1100.00,1100.25,1100.00,1100.25,211,29,240.00
10/27/2005,08:30,1100.50,1101.00,1100.25,1100.75,1056,769,1825.00
10/27/2005,08:31,1100.50,1101.75,1100.50,1101.50,4845,2038,6883.00
10/27/2005,08:32,1101.50,1101.75,1100.50,1100.75,983,2165,3148.00
10/27/2005,08:33,1100.75,1101.25,1100.50,1100.75,1012,1715,2727.00
10/27/2005,08:34,1100.75,1101.25,1100.50,1101.25,1163,826,1989.00
10/27/2005,08:35,1101.00,1101.50,1100.75,1101.50,1153,603,1756.00
10/27/2005,08:36,1101.25,1102.25,1101.25,1102.25,2316,1151,3467.00
10/27/2005,08:37,1102.25,1102.50,1101.75,1102.25,1578,1495,3073.00
10/27/2005,08:38,1102.25,1102.25,1101.25,1101.25,927,1433,2360.00
10/27/2005,08:39,1101.50,1101.50,1100.75,1101.25,765,2055,2820.00
10/27/2005,08:40,1101.25,1101.25,1100.00,1100.25,874,3112,3986.00
10/27/2005,08:41,1100.00,1100.50,1099.75,1099.75,1132,2064,3196.00
10/27/2005,08:42,1099.75,1100.25,1099.50,1099.50,1174,1084,2258.00
10/27/2005,08:43,1099.50,1100.25,1099.50,1100.00,1070,433,1503.00
10/27/2005,08:44,1100.00,1100.25,1099.25,1099.75,872,1916,2788.00
10/27/2005,08:45,1099.75,1100.25,1099.25,1100.25,1774,1073,2847.00
10/27/2005,08:46,1100.00,1100.25,1099.50,1099.75,1417,1288,2705.00
10/27/2005,08:47,1099.75,1099.75,1098.75,1099.00,1216,3389,4605.00
10/27/2005,08:48,1099.00,1099.50,1098.75,1099.00,2686,2313,4999.00
10/27/2005,08:49,1099.00,1099.25,1098.50,1099.00,1493,2447,3940.00
10/27/2005,08:50,1098.75,1099.75,1098.50,1099.50,2061,1386,3447.00
10/27/2005,08:51,1099.25,1099.75,1099.25,1099.75,2286,499,2785.00
10/27/2005,08:52,1099.75,1099.75,1099.00,1099.25,624,919,1543.00
10/27/2005,08:53,1099.25,1099.25,1098.00,1098.25,1331,4393,5724.00
10/27/2005,08:54,1098.25,1099.25,1098.00,1099.25,3232,1893,5125.00
10/27/2005,08:55,1099.00,1099.25,1098.75,1098.75,1608,455,2063.00
10/27/2005,08:56,1098.75,1099.25,1098.50,1098.50,520,695,1215.00
10/27/2005,08:57,1098.50,1099.50,1098.25,1099.50,2611,1274,3885.00
10/27/2005,08:58,1099.50,1100.00,1099.50,1099.75,1837,703,2540.00
10/27/2005,08:59,1099.75,1100.75,1099.75,1100.50,2977,786,3763.00
10/27/2005,09:00,1100.75,1100.75,1100.00,1100.25,543,840,1383.00
10/27/2005,09:01,1100.00,1100.50,1099.25,1099.50,1314,1664,2978.00
10/27/2005,09:02,1099.50,1099.75,1098.50,1099.00,1465,2755,4220.00
10/27/2005,09:03,1099.25,1099.25,1098.25,1098.75,939,2016,2955.00
10/27/2005,09:04,1098.75,1099.00,1098.25,1099.00,1132,1054,2186.00
10/27/2005,09:05,1099.25,1099.75,1099.00,1099.50,1657,1199,2856.00
10/27/2005,09:06,1099.50,1100.25,1099.50,1099.75,2211,1010,3221.00
10/27/2005,09:07,1099.75,1100.00,1098.75,1098.75,252,1819,2071.00
10/27/2005,09:08,1098.75,1099.75,1098.75,1099.50,2031,1233,3264.00
10/27/2005,09:09,1099.50,1100.00,1099.25,1099.50,458,676,1134.00
10/27/2005,09:10,1099.50,1099.75,1098.75,1099.00,781,1317,2098.00
10/27/2005,09:11,1099.00,1100.00,1099.00,1099.75,1404,805,2209.00
10/27/2005,09:12,1099.75,1100.25,1099.50,1100.25,1128,96,1224.00
10/27/2005,09:13,1100.00,1100.25,1099.75,1099.75,354,790,1144.00
10/27/2005,09:14,1099.75,1099.75,1098.75,1099.00,221,2623,2844.00
10/27/2005,09:15,1098.75,1099.25,1098.50,1099.00,1031,1419,2450.00
10/27/2005,09:16,1099.00,1099.75,1099.00,1099.50,737,742,1479.00
10/27/2005,09:17,1099.50,1099.75,1099.00,1099.50,699,358,1057.00
10/27/2005,09:18,1099.25,1100.00,1099.25,1100.00,674,621,1295.00
10/27/2005,09:19,1100.00,1100.50,1099.75,1100.25,2617,810,3427.00
10/27/2005,09:20,1100.00,1100.75,1099.75,1100.00,1244,1175,2419.00
10/27/2005,09:21,1100.00,1100.00,1098.50,1098.75,913,2135,3048.00
10/27/2005,09:22,1099.00,1099.00,1098.00,1098.50,1082,2266,3348.00
10/27/2005,09:23,1098.25,1099.50,1098.00,1099.50,2643,2124,4767.00
10/27/2005,09:24,1099.50,1100.00,1098.50,1099.00,1590,1800,3390.00
10/27/2005,09:25,1099.00,1099.25,1098.25,1099.00,813,1731,2544.00
10/27/2005,09:26,1098.75,1098.75,1098.00,1098.50,1167,2316,3483.00
10/27/2005,09:27,1098.75,1098.75,1097.75,1097.75,814,3182,3996.00
10/27/2005,09:28,1098.00,1098.50,1097.50,1097.75,1891,2251,4142.00
10/27/2005,09:29,1098.00,1098.50,1097.75,1098.00,895,839,1734.00
10/27/2005,09:30,1098.00,1098.50,1098.00,1098.00,1216,1313,2529.00
10/27/2005,09:31,1098.25,1098.50,1097.75,1098.25,3650,1827,5477.00
10/27/2005,09:32,1098.00,1098.75,1097.75,1097.75,1110,2773,3883.00
10/27/2005,09:33,1098.00,1098.25,1097.50,1097.75,770,1516,2286.00
10/27/2005,09:34,1097.75,1097.75,1097.00,1097.25,1579,5157,6736.00
10/27/2005,09:35,1097.00,1097.25,1096.75,1097.00,1373,4907,6280.00
10/27/2005,09:36,1097.00,1097.00,1095.75,1096.50,3457,6911,10368.00
10/27/2005,09:37,1096.75,1096.75,1096.00,1096.00,1668,3395,5063.00
10/27/2005,09:38,1096.00,1096.25,1095.25,1096.00,2634,4448,7082.00
10/27/2005,09:39,1096.00,1096.50,1095.75,1096.25,2301,1606,3907.00
10/27/2005,09:40,1096.25,1096.50,1095.50,1096.50,1508,2162,3670.00
10/27/2005,09:41,1096.25,1096.75,1095.75,1096.25,2044,1115,3159.00
10/27/2005,09:42,1096.50,1097.50,1096.25,1097.25,2921,1590,4511.00
10/27/2005,09:43,1097.25,1097.50,1096.75,1097.00,1811,1269,3080.00
10/27/2005,09:44,1097.00,1097.50,1096.75,1097.25,1205,1148,2353.00
10/27/2005,09:45,1097.00,1097.25,1096.50,1096.50,330,1033,1363.00
10/27/2005,09:46,1096.75,1097.00,1096.25,1096.75,1197,813,2010.00
10/27/2005,09:47,1096.75,1096.75,1095.75,1096.00,824,1214,2038.00
10/27/2005,09:48,1096.25,1096.25,1095.75,1096.00,700,1525,2225.00
10/27/2005,09:49,1096.00,1096.25,1094.75,1094.75,1471,5431,6902.00
10/27/2005,09:50,1095.00,1095.75,1094.75,1095.50,2625,710,3335.00
10/27/2005,09:51,1095.50,1096.00,1095.25,1095.75,493,624,1117.00
10/27/2005,09:52,1095.75,1096.75,1095.50,1096.00,2762,1132,3894.00
10/27/2005,09:53,1096.00,1096.25,1095.25,1095.50,1035,2300,3335.00
10/27/2005,09:54,1095.50,1096.00,1095.50,1095.75,652,588,1240.00
10/27/2005,09:55,1095.75,1096.50,1095.75,1096.25,1237,499,1736.00
10/27/2005,09:56,1096.50,1096.50,1095.75,1096.00,1473,1028,2501.00
10/27/2005,09:57,1096.00,1096.50,1096.00,1096.25,331,345,676.00
10/27/2005,09:58,1096.50,1097.00,1096.25,1096.75,1511,1062,2573.00
10/27/2005,09:59,1097.00,1097.25,1096.75,1096.75,2430,1244,3674.00
10/27/2005,10:00,1097.00,1097.00,1096.50,1096.50,947,509,1456.00
10/27/2005,10:01,1096.50,1097.00,1096.25,1096.75,653,628,1281.00
10/27/2005,10:02,1096.75,1097.25,1096.50,1096.75,768,532,1300.00
10/27/2005,10:03,1096.75,1096.75,1096.25,1096.50,663,348,1011.00
10/27/2005,10:04,1096.75,1097.50,1096.50,1097.25,2030,496,2526.00
10/27/2005,10:05,1097.25,1097.75,1097.00,1097.50,1469,823,2292.00
10/27/2005,10:06,1097.50,1098.50,1097.25,1098.25,4511,839,5350.00
10/27/2005,10:07,1098.25,1098.75,1098.00,1098.50,2136,1298,3434.00
10/27/2005,10:08,1098.25,1098.75,1098.25,1098.25,584,1046,1630.00
10/27/2005,10:09,1098.25,1098.50,1097.75,1098.00,663,2194,2857.00
10/27/2005,10:10,1098.00,1098.25,1097.75,1098.00,558,1247,1805.00
10/27/2005,10:11,1098.25,1098.25,1097.50,1097.50,162,1383,1545.00
10/27/2005,10:12,1097.50,1097.75,1097.50,1097.75,181,818,999.00
10/27/2005,10:13,1097.50,1098.00,1097.50,1097.50,562,548,1110.00
10/27/2005,10:14,1097.50,1097.50,1096.50,1096.50,1135,2363,3498.00
10/27/2005,10:15,1096.50,1097.25,1096.50,1096.75,988,762,1750.00
10/27/2005,10:16,1097.00,1097.25,1096.75,1097.25,243,93,336.00
10/27/2005,10:17,1097.25,1097.50,1097.00,1097.50,714,184,898.00
10/27/2005,10:18,1097.50,1097.75,1097.25,1097.75,799,424,1223.00
10/27/2005,10:19,1097.75,1098.50,1097.50,1098.25,2027,533,2560.00
10/27/2005,10:20,1098.25,1098.25,1097.75,1098.00,356,579,935.00
10/27/2005,10:21,1097.75,1098.00,1097.50,1097.75,107,668,775.00
10/27/2005,10:22,1097.75,1098.00,1097.25,1097.75,630,732,1362.00
10/27/2005,10:23,1097.75,1099.00,1097.75,1098.75,2157,452,2609.00
10/27/2005,10:24,1098.75,1099.75,1098.50,1099.25,4082,2563,6645.00
10/27/2005,10:25,1099.25,1099.25,1098.75,1099.00,1834,1162,2996.00
10/27/2005,10:26,1099.00,1099.00,1098.50,1099.00,739,489,1228.00
10/27/2005,10:27,1098.75,1099.00,1098.50,1099.00,324,197,521.00
10/27/2005,10:28,1099.00,1099.00,1098.25,1098.25,378,1122,1500.00
10/27/2005,10:29,1098.25,1099.00,1098.00,1098.25,1377,1655,3032.00
10/27/2005,10:30,1098.25,1098.75,1098.25,1098.25,554,444,998.00
10/27/2005,10:31,1098.50,1098.75,1098.25,1098.50,653,437,1090.00
10/27/2005,10:32,1098.75,1099.00,1098.50,1098.75,628,101,729.00
10/27/2005,10:33,1098.75,1098.75,1097.25,1097.75,798,2640,3438.00
10/27/2005,10:34,1097.75,1097.75,1097.00,1097.00,763,1816,2579.00
10/27/2005,10:35,1097.00,1097.25,1096.50,1097.00,1384,1589,2973.00
10/27/2005,10:36,1097.00,1097.25,1096.75,1097.25,883,971,1854.00
10/27/2005,10:37,1097.25,1097.50,1096.75,1097.25,628,766,1394.00
10/27/2005,10:38,1097.25,1097.50,1096.75,1097.25,556,1001,1557.00
10/27/2005,10:39,1097.25,1097.25,1096.75,1097.25,292,352,644.00
10/27/2005,10:40,1097.25,1097.25,1096.75,1097.00,108,1222,1330.00
10/27/2005,10:41,1096.75,1097.00,1096.50,1096.75,304,398,702.00
10/27/2005,10:42,1097.00,1097.25,1096.75,1097.25,477,171,648.00
10/27/2005,10:43,1097.00,1097.25,1096.75,1096.75,117,207,324.00
10/27/2005,10:44,1096.75,1096.75,1096.25,1096.25,634,1803,2437.00
10/27/2005,10:45,1096.25,1096.75,1096.25,1096.50,566,977,1543.00
10/27/2005,10:46,1096.50,1097.00,1096.50,1097.00,510,142,652.00
10/27/2005,10:47,1096.75,1097.25,1096.75,1097.00,317,485,802.00
10/27/2005,10:48,1097.00,1097.00,1096.25,1096.50,284,781,1065.00
10/27/2005,10:49,1096.50,1096.75,1096.25,1096.50,138,354,492.00
10/27/2005,10:50,1096.50,1096.75,1096.25,1096.25,37,334,371.00
10/27/2005,10:51,1096.50,1097.00,1096.25,1097.00,1293,855,2148.00
10/27/2005,10:52,1097.00,1097.00,1096.25,1096.50,197,494,691.00
10/27/2005,10:53,1096.50,1097.75,1096.50,1097.50,2170,790,2960.00
10/27/2005,10:54,1097.50,1097.50,1096.25,1096.50,404,1790,2194.00
10/27/2005,10:55,1096.25,1096.50,1095.50,1096.25,1223,2866,4089.00
10/27/2005,10:56,1096.50,1096.50,1096.00,1096.25,468,888,1356.00
10/27/2005,10:57,1096.25,1097.00,1095.75,1096.75,1421,888,2309.00
10/27/2005,10:58,1096.50,1097.75,1096.50,1097.50,1620,93,1713.00
10/27/2005,10:59,1097.50,1097.50,1097.00,1097.00,276,815,1091.00
10/27/2005,11:00,1097.00,1097.00,1096.50,1096.75,195,149,344.00
10/27/2005,11:01,1096.75,1097.25,1096.25,1096.50,442,713,1155.00
10/27/2005,11:02,1096.50,1097.25,1096.50,1096.75,1078,85,1163.00
10/27/2005,11:03,1097.00,1097.50,1096.75,1097.25,1060,56,1116.00
10/27/2005,11:04,1097.50,1098.00,1097.50,1098.00,1066,478,1544.00
10/27/2005,11:05,1097.75,1098.25,1097.50,1097.75,1596,1473,3069.00
10/27/2005,11:06,1097.50,1098.50,1097.50,1098.50,844,118,962.00
10/27/2005,11:07,1098.25,1099.00,1098.25,1098.75,2126,394,2520.00
10/27/2005,11:08,1098.50,1099.00,1098.25,1099.00,1552,1676,3228.00
10/27/2005,11:09,1098.75,1099.25,1098.75,1098.75,1925,1847,3772.00
10/27/2005,11:10,1098.75,1099.00,1098.50,1098.50,640,429,1069.00
10/27/2005,11:11,1098.50,1098.75,1098.25,1098.25,85,798,883.00
10/27/2005,11:12,1098.25,1098.50,1098.00,1098.00,40,836,876.00
10/27/2005,11:13,1098.25,1098.50,1097.50,1097.75,706,1281,1987.00
10/27/2005,11:14,1097.75,1098.00,1097.25,1097.75,828,495,1323.00
10/27/2005,11:15,1097.75,1098.00,1097.50,1097.75,245,158,403.00
10/27/2005,11:16,1097.75,1098.00,1097.25,1097.75,294,598,892.00
10/27/2005,11:17,1097.50,1098.00,1097.25,1097.75,365,677,1042.00
10/27/2005,11:18,1097.75,1098.00,1097.50,1098.00,63,19,82.00
10/27/2005,11:19,1097.75,1098.25,1097.50,1097.50,276,96,372.00
10/27/2005,11:20,1097.50,1097.75,1097.25,1097.50,108,394,502.00
10/27/2005,11:21,1097.50,1097.75,1097.50,1097.50,5,90,95.00
10/27/2005,11:22,1097.75,1098.25,1097.50,1098.00,248,173,421.00
10/27/2005,11:23,1098.00,1098.25,1097.50,1098.00,324,136,460.00
10/27/2005,11:24,1098.00,1098.25,1097.75,1097.75,82,624,706.00
10/27/2005,11:25,1097.75,1098.25,1097.75,1098.25,861,240,1101.00
10/27/2005,11:26,1098.25,1098.25,1098.00,1098.00,275,263,538.00
10/27/2005,11:27,1098.00,1098.50,1097.75,1097.75,235,815,1050.00
10/27/2005,11:28,1098.00,1098.00,1097.75,1098.00,469,58,527.00
10/27/2005,11:29,1098.00,1098.50,1098.00,1098.00,317,522,839.00
10/27/2005,11:30,1097.75,1098.50,1097.75,1098.50,470,249,719.00
10/27/2005,11:31,1098.25,1098.50,1098.00,1098.25,148,193,341.00
10/27/2005,11:32,1098.25,1098.75,1098.00,1098.75,456,8,464.00
10/27/2005,11:33,1098.75,1099.00,1098.50,1098.50,604,243,847.00
10/27/2005,11:34,1098.75,1099.00,1098.75,1098.75,374,44,418.00
10/27/2005,11:35,1099.00,1099.00,1098.50,1098.75,205,380,585.00
10/27/2005,11:36,1099.00,1099.25,1098.75,1099.00,767,782,1549.00
10/27/2005,11:37,1099.00,1099.25,1098.75,1099.00,994,632,1626.00
10/27/2005,11:38,1099.00,1099.25,1098.50,1098.75,156,716,872.00
10/27/2005,11:39,1098.75,1099.50,1098.75,1099.00,1042,479,1521.00
10/27/2005,11:40,1099.25,1099.25,1098.75,1098.75,248,329,577.00
10/27/2005,11:41,1099.00,1099.25,1098.50,1098.75,1338,904,2242.00
10/27/2005,11:42,1099.00,1099.00,1098.25,1098.50,525,1675,2200.00
10/27/2005,11:43,1098.25,1098.75,1097.50,1097.75,558,1132,1690.00
10/27/2005,11:44,1097.50,1098.00,1097.50,1098.00,842,291,1133.00
10/27/2005,11:45,1098.00,1098.25,1097.75,1098.00,168,19,187.00
10/27/2005,11:46,1098.00,1098.25,1097.75,1098.00,172,150,322.00
10/27/2005,11:47,1098.00,1098.00,1096.75,1097.50,914,2292,3206.00
10/27/2005,11:48,1097.25,1097.50,1097.25,1097.25,43,375,418.00
10/27/2005,11:49,1097.25,1097.50,1096.75,1097.25,444,1624,2068.00
10/27/2005,11:50,1097.25,1097.50,1097.00,1097.25,696,164,860.00
10/27/2005,11:51,1097.50,1097.50,1097.25,1097.50,74,27,101.00
10/27/2005,11:52,1097.25,1097.75,1097.25,1097.75,252,36,288.00
10/27/2005,11:53,1097.75,1098.00,1097.50,1097.75,171,242,413.00
10/27/2005,11:54,1097.50,1097.75,1097.50,1097.75,97,27,124.00
10/27/2005,11:55,1097.75,1098.00,1097.50,1097.50,43,196,239.00
10/27/2005,11:56,1097.50,1097.75,1097.25,1097.25,18,401,419.00
10/27/2005,11:57,1097.25,1097.75,1097.25,1097.75,277,162,439.00
10/27/2005,11:58,1097.75,1097.75,1097.50,1097.75,25,217,242.00
10/27/2005,11:59,1097.75,1098.50,1097.50,1098.25,1718,184,1902.00
10/27/2005,12:00,1098.25,1098.50,1098.00,1098.50,365,478,843.00
10/27/2005,12:01,1098.50,1098.50,1098.00,1098.25,343,241,584.00
10/27/2005,12:02,1098.25,1098.50,1098.00,1098.00,564,328,892.00
10/27/2005,12:03,1098.25,1098.25,1097.75,1098.00,13,334,347.00
10/27/2005,12:04,1098.00,1098.25,1097.75,1098.00,74,342,416.00
10/27/2005,12:05,1098.00,1098.50,1097.75,1098.50,639,149,788.00
10/27/2005,12:06,1098.50,1099.00,1098.25,1098.25,724,369,1093.00
10/27/2005,12:07,1098.25,1098.25,1098.00,1098.00,15,403,418.00
10/27/2005,12:08,1098.00,1098.25,1098.00,1098.25,169,170,339.00
10/27/2005,12:09,1098.00,1098.25,1097.25,1097.50,301,1225,1526.00
10/27/2005,12:10,1097.50,1098.00,1097.50,1098.00,351,48,399.00
10/27/2005,12:11,1097.75,1098.25,1097.75,1098.00,504,117,621.00
10/27/2005,12:12,1098.00,1098.00,1097.75,1097.75,6,192,198.00
10/27/2005,12:13,1097.75,1098.25,1097.25,1097.25,427,599,1026.00
10/27/2005,12:14,1097.25,1097.50,1095.75,1096.00,1246,4936,6182.00
10/27/2005,12:15,1096.00,1096.50,1095.75,1096.00,1337,1607,2944.00
10/27/2005,12:16,1096.00,1096.50,1095.75,1096.25,691,871,1562.00
10/27/2005,12:17,1096.00,1096.25,1095.50,1095.75,214,976,1190.00
10/27/2005,12:18,1095.50,1095.75,1095.00,1095.75,999,2773,3772.00
10/27/2005,12:19,1095.75,1096.00,1095.25,1095.50,1650,792,2442.00
10/27/2005,12:20,1095.50,1096.00,1094.75,1094.75,1104,2119,3223.00
10/27/2005,12:21,1095.00,1095.00,1093.75,1094.00,1618,5448,7066.00
10/27/2005,12:22,1093.75,1094.00,1093.25,1094.00,2301,3306,5607.00
10/27/2005,12:23,1093.75,1094.75,1093.75,1094.50,1744,1051,2795.00
10/27/2005,12:24,1094.50,1095.25,1094.50,1094.50,1825,1746,3571.00
10/27/2005,12:25,1094.75,1095.00,1094.50,1094.75,840,449,1289.00
10/27/2005,12:26,1094.75,1095.00,1094.50,1094.50,432,438,870.00
10/27/2005,12:27,1094.75,1095.00,1094.50,1094.75,919,50,969.00
10/27/2005,12:28,1094.75,1095.25,1094.50,1094.75,925,588,1513.00
10/27/2005,12:29,1094.75,1094.75,1094.25,1094.25,682,1062,1744.00
10/27/2005,12:30,1094.25,1094.50,1093.25,1093.50,1805,3568,5373.00
10/27/2005,12:31,1093.50,1094.25,1093.50,1093.50,1218,1292,2510.00
10/27/2005,12:32,1093.75,1094.25,1093.25,1094.00,2425,1057,3482.00
10/27/2005,12:33,1094.25,1094.75,1093.75,1093.75,1487,1916,3403.00
10/27/2005,12:34,1093.75,1094.25,1093.50,1093.50,465,878,1343.00
10/27/2005,12:35,1093.75,1094.25,1093.50,1094.00,1203,511,1714.00
10/27/2005,12:36,1094.00,1094.25,1094.00,1094.25,385,275,660.00
10/27/2005,12:37,1094.25,1094.75,1094.00,1094.50,1382,280,1662.00
10/27/2005,12:38,1094.50,1095.25,1094.25,1095.25,1375,104,1479.00
10/27/2005,12:39,1095.00,1095.50,1094.75,1095.50,1388,1133,2521.00
10/27/2005,12:40,1095.50,1095.75,1095.25,1095.25,561,189,750.00
10/27/2005,12:41,1095.25,1095.25,1094.75,1095.00,769,911,1680.00
10/27/2005,12:42,1095.00,1095.25,1094.75,1095.00,368,248,616.00
10/27/2005,12:43,1095.00,1095.25,1094.75,1095.00,23,511,534.00
10/27/2005,12:44,1095.00,1095.00,1094.50,1094.75,604,981,1585.00
10/27/2005,12:45,1094.75,1095.50,1094.75,1095.00,731,625,1356.00
10/27/2005,12:46,1095.00,1095.00,1094.75,1095.00,157,48,205.00
10/27/2005,12:47,1095.00,1095.00,1094.50,1094.50,130,268,398.00
10/27/2005,12:48,1094.75,1095.00,1094.50,1094.50,292,169,461.00
10/27/2005,12:49,1094.75,1095.00,1094.50,1095.00,355,146,501.00
10/27/2005,12:50,1094.75,1095.25,1094.75,1095.00,657,46,703.00
10/27/2005,12:51,1095.00,1095.75,1095.00,1095.50,2014,678,2692.00
10/27/2005,12:52,1095.50,1095.50,1095.00,1095.25,107,745,852.00
10/27/2005,12:53,1095.00,1095.25,1095.00,1095.00,13,111,124.00
10/27/2005,12:54,1095.25,1095.50,1095.00,1095.25,410,41,451.00
10/27/2005,12:55,1095.25,1095.50,1095.25,1095.25,84,223,307.00
10/27/2005,12:56,1095.25,1096.00,1095.25,1095.75,1349,190,1539.00
10/27/2005,12:57,1096.00,1096.75,1095.75,1096.00,3242,1153,4395.00
10/27/2005,12:58,1096.00,1096.75,1096.00,1096.50,1234,372,1606.00
10/27/2005,12:59,1096.50,1096.75,1096.00,1096.25,704,935,1639.00
10/27/2005,13:00,1096.25,1096.75,1095.75,1096.50,2126,1408,3534.00
10/27/2005,13:01,1096.25,1096.50,1095.75,1095.75,253,1003,1256.00
10/27/2005,13:02,1096.00,1096.25,1095.50,1095.75,875,862,1737.00
10/27/2005,13:03,1096.00,1096.25,1095.75,1095.75,480,106,586.00
10/27/2005,13:04,1095.75,1096.25,1095.50,1095.75,358,427,785.00
10/27/2005,13:05,1095.75,1096.25,1095.75,1096.00,352,448,800.00
10/27/2005,13:06,1096.00,1096.00,1095.75,1095.75,84,89,173.00
10/27/2005,13:07,1095.75,1096.00,1094.50,1095.00,1396,3523,4919.00
10/27/2005,13:08,1095.00,1095.50,1094.75,1095.25,437,161,598.00
10/27/2005,13:09,1095.25,1095.50,1095.00,1095.25,331,104,435.00
10/27/2005,13:10,1095.00,1095.50,1095.00,1095.25,207,139,346.00
10/27/2005,13:11,1095.25,1095.50,1094.75,1095.00,342,400,742.00
10/27/2005,13:12,1095.25,1095.25,1095.00,1095.25,88,50,138.00
10/27/2005,13:13,1095.25,1096.50,1095.25,1096.00,2085,472,2557.00
10/27/2005,13:14,1096.00,1096.25,1095.75,1096.00,27,686,713.00
10/27/2005,13:15,1096.00,1096.00,1095.50,1095.75,89,315,404.00
10/27/2005,13:16,1095.75,1096.00,1095.75,1095.75,273,30,303.00
10/27/2005,13:17,1096.00,1096.25,1095.75,1096.00,642,60,702.00
10/27/2005,13:18,1096.00,1096.50,1096.00,1096.25,750,559,1309.00
10/27/2005,13:19,1096.25,1096.25,1096.00,1096.25,159,360,519.00
10/27/2005,13:20,1096.00,1096.00,1095.50,1095.75,62,565,627.00
10/27/2005,13:21,1095.75,1096.25,1095.75,1096.00,407,147,554.00
10/27/2005,13:22,1096.25,1096.25,1095.50,1095.50,6,801,807.00
10/27/2005,13:23,1095.75,1095.75,1095.50,1095.75,141,13,154.00
10/27/2005,13:24,1095.75,1095.75,1094.75,1095.25,830,1311,2141.00
10/27/2005,13:25,1095.25,1095.50,1095.00,1095.00,233,403,636.00
10/27/2005,13:26,1095.00,1095.50,1095.00,1095.00,95,193,288.00
10/27/2005,13:27,1095.25,1095.25,1094.50,1094.50,252,1566,1818.00
10/27/2005,13:28,1094.75,1095.25,1094.50,1095.00,488,184,672.00
10/27/2005,13:29,1095.25,1095.50,1095.00,1095.25,302,349,651.00
10/27/2005,13:30,1095.00,1095.25,1094.75,1094.75,32,323,355.00
10/27/2005,13:31,1094.75,1095.00,1094.00,1094.50,1388,1662,3050.00
10/27/2005,13:32,1094.50,1095.00,1094.50,1094.50,762,625,1387.00
10/27/2005,13:33,1094.50,1095.00,1094.25,1094.50,595,379,974.00
10/27/2005,13:34,1094.75,1095.00,1094.50,1095.00,333,194,527.00
10/27/2005,13:35,1094.75,1095.75,1094.75,1095.00,1391,820,2211.00
10/27/2005,13:36,1095.25,1095.25,1095.00,1095.25,67,260,327.00
10/27/2005,13:37,1095.25,1095.25,1094.75,1095.00,25,232,257.00
10/27/2005,13:38,1095.00,1095.00,1094.00,1094.00,832,1872,2704.00
10/27/2005,13:39,1094.25,1094.50,1094.00,1094.50,612,190,802.00
10/27/2005,13:40,1094.50,1094.50,1093.75,1094.00,585,1727,2312.00
10/27/2005,13:41,1093.75,1094.00,1093.25,1093.75,805,1369,2174.00
10/27/2005,13:42,1094.00,1094.50,1093.50,1094.50,1133,305,1438.00
10/27/2005,13:43,1094.50,1094.75,1094.25,1094.50,694,276,970.00
10/27/2005,13:44,1094.50,1094.75,1094.50,1094.50,298,98,396.00
10/27/2005,13:45,1094.50,1094.75,1094.25,1094.50,41,316,357.00
10/27/2005,13:46,1094.50,1094.50,1093.75,1094.00,410,810,1220.00
10/27/2005,13:47,1094.00,1094.25,1094.00,1094.00,57,420,477.00
10/27/2005,13:48,1094.00,1095.00,1094.00,1094.50,1369,829,2198.00
10/27/2005,13:49,1094.50,1095.00,1094.25,1095.00,1254,124,1378.00
10/27/2005,13:50,1095.00,1095.00,1094.50,1094.50,43,201,244.00
10/27/2005,13:51,1094.50,1095.00,1094.25,1094.50,276,476,752.00
10/27/2005,13:52,1094.75,1094.75,1094.25,1094.50,237,317,554.00
10/27/2005,13:53,1094.50,1094.50,1093.75,1094.25,865,1402,2267.00
10/27/2005,13:54,1094.00,1094.50,1093.75,1094.00,203,641,844.00
10/27/2005,13:55,1093.75,1094.25,1093.75,1093.75,442,282,724.00
10/27/2005,13:56,1093.75,1094.25,1093.75,1094.25,472,171,643.00
10/27/2005,13:57,1094.25,1094.25,1093.50,1093.75,93,1102,1195.00
10/27/2005,13:58,1093.75,1094.00,1092.25,1092.50,2636,7713,10349.00
10/27/2005,13:59,1092.50,1092.75,1091.75,1092.25,3343,4973,8316.00
10/27/2005,14:00,1092.25,1092.75,1092.00,1092.50,719,699,1418.00
10/27/2005,14:01,1092.25,1092.75,1092.00,1092.50,1204,696,1900.00
10/27/2005,14:02,1092.50,1092.75,1092.25,1092.75,443,947,1390.00
10/27/2005,14:03,1092.75,1092.75,1091.75,1092.00,376,2119,2495.00
10/27/2005,14:04,1092.00,1092.75,1092.00,1092.50,846,321,1167.00
10/27/2005,14:05,1092.50,1092.75,1092.25,1092.25,305,330,635.00
10/27/2005,14:06,1092.25,1092.50,1091.25,1091.50,1260,3346,4606.00
10/27/2005,14:07,1091.50,1092.00,1091.25,1091.75,1476,997,2473.00
10/27/2005,14:08,1092.00,1092.50,1091.25,1091.75,2310,3376,5686.00
10/27/2005,14:09,1091.50,1091.75,1090.50,1091.00,2863,5849,8712.00
10/27/2005,14:10,1090.75,1091.25,1090.25,1091.25,3679,2149,5828.00
10/27/2005,14:11,1091.00,1092.25,1091.00,1091.75,3299,3223,6522.00
10/27/2005,14:12,1091.50,1092.00,1091.00,1091.25,1805,2467,4272.00
10/27/2005,14:13,1091.25,1091.25,1090.25,1090.75,1168,3076,4244.00
10/27/2005,14:14,1091.00,1091.00,1089.75,1090.50,1369,4174,5543.00
10/27/2005,14:15,1090.75,1090.75,1090.00,1090.25,760,1165,1925.00
10/27/2005,14:16,1090.25,1090.50,1089.75,1090.25,1037,1805,2842.00
10/27/2005,14:17,1090.25,1090.50,1089.50,1090.00,2118,2573,4691.00
10/27/2005,14:18,1090.00,1090.25,1089.25,1090.25,2432,1686,4118.00
10/27/2005,14:19,1090.00,1090.75,1090.00,1090.75,1559,1044,2603.00
10/27/2005,14:20,1090.75,1091.00,1090.25,1090.75,1326,1030,2356.00
10/27/2005,14:21,1090.75,1091.25,1090.50,1091.00,1549,1540,3089.00
10/27/2005,14:22,1091.00,1091.50,1090.75,1091.50,1932,512,2444.00
10/27/2005,14:23,1091.50,1091.50,1091.00,1091.00,628,1134,1762.00
10/27/2005,14:24,1091.25,1091.50,1090.75,1091.25,1875,708,2583.00
10/27/2005,14:25,1091.25,1091.75,1091.00,1091.50,2136,1259,3395.00
10/27/2005,14:26,1091.25,1091.50,1091.00,1091.25,658,1347,2005.00
10/27/2005,14:27,1091.00,1091.50,1091.00,1091.50,1423,979,2402.00
10/27/2005,14:28,1091.25,1091.25,1090.75,1091.00,433,1621,2054.00
10/27/2005,14:29,1090.75,1091.00,1090.25,1090.75,1019,1269,2288.00
10/27/2005,14:30,1090.50,1090.75,1089.75,1090.00,382,1829,2211.00
10/27/2005,14:31,1089.75,1090.50,1089.75,1090.00,1260,1114,2374.00
10/27/2005,14:32,1090.25,1090.50,1089.75,1090.00,1163,954,2117.00
10/27/2005,14:33,1090.00,1090.00,1089.50,1089.75,913,1204,2117.00
10/27/2005,14:34,1089.75,1090.00,1089.50,1089.75,725,1290,2015.00
10/27/2005,14:35,1090.00,1091.25,1090.00,1090.75,4237,953,5190.00
10/27/2005,14:36,1090.75,1091.75,1090.75,1091.50,3120,1210,4330.00
10/27/2005,14:37,1091.50,1091.75,1091.00,1091.50,1995,993,2988.00
10/27/2005,14:38,1091.50,1091.75,1091.00,1091.00,882,709,1591.00
10/27/2005,14:39,1091.00,1091.50,1091.00,1091.00,1231,1264,2495.00
10/27/2005,14:40,1090.75,1091.00,1090.50,1091.00,859,887,1746.00
10/27/2005,14:41,1090.75,1091.00,1090.25,1090.50,1219,1421,2640.00
10/27/2005,14:42,1090.50,1090.75,1090.25,1090.75,550,275,825.00
10/27/2005,14:43,1090.50,1091.25,1090.50,1090.75,939,556,1495.00
10/27/2005,14:44,1090.75,1091.50,1090.75,1091.25,1187,1389,2576.00
10/27/2005,14:45,1091.25,1091.75,1091.25,1091.50,729,384,1113.00
10/27/2005,14:46,1091.25,1091.75,1091.00,1091.50,632,2378,3010.00
10/27/2005,14:47,1091.25,1091.50,1091.00,1091.25,307,672,979.00
10/27/2005,14:48,1091.25,1092.50,1091.00,1092.25,4369,1266,5635.00
10/27/2005,14:49,1092.25,1092.25,1091.75,1091.75,1057,1597,2654.00
10/27/2005,14:50,1091.75,1092.00,1091.00,1091.50,1053,2054,3107.00
10/27/2005,14:51,1091.50,1091.50,1090.75,1091.00,1340,1663,3003.00
10/27/2005,14:52,1091.00,1091.00,1090.25,1090.50,1097,1924,3021.00
10/27/2005,14:53,1090.50,1090.75,1089.75,1090.00,925,3269,4194.00
10/27/2005,14:54,1090.00,1090.25,1089.25,1089.75,1365,3684,5049.00
10/27/2005,14:55,1089.50,1089.75,1089.00,1089.50,1995,3015,5010.00
10/27/2005,14:56,1089.75,1089.75,1089.00,1089.25,1393,3327,4720.00
10/27/2005,14:57,1089.25,1089.50,1088.50,1088.75,2248,5425,7673.00
10/27/2005,14:58,1088.75,1089.00,1088.25,1088.50,2381,3923,6304.00
10/27/2005,14:59,1088.75,1089.00,1088.25,1088.75,2725,4122,6847.00
10/27/2005,15:00,1088.75,1088.75,1088.25,1088.50,4470,5254,9724.00
10/27/2005,15:01,1088.50,1089.50,1088.25,1089.25,4903,4092,8995.00
10/27/2005,15:02,1089.25,1089.25,1089.00,1089.25,1378,1548,2926.00
10/27/2005,15:03,1089.25,1089.25,1088.50,1088.75,1515,2457,3972.00
10/27/2005,15:04,1089.00,1089.00,1088.50,1088.75,478,1288,1766.00
10/27/2005,15:05,1088.75,1088.75,1088.50,1088.75,410,206,616.00
10/27/2005,15:06,1088.75,1088.75,1088.25,1088.50,359,1632,1991.00
10/27/2005,15:07,1088.75,1088.75,1088.25,1088.25,126,921,1047.00
10/27/2005,15:08,1088.50,1088.50,1087.75,1088.25,1565,2841,4406.00
10/27/2005,15:09,1088.25,1088.50,1088.00,1088.50,1266,1040,2306.00
10/27/2005,15:10,1088.50,1089.00,1088.25,1089.00,2304,750,3054.00
10/27/2005,15:11,1089.00,1089.50,1088.75,1089.00,3316,2024,5340.00
10/27/2005,15:12,1089.00,1089.50,1088.75,1089.25,1265,105,1370.00
10/27/2005,15:13,1089.50,1089.50,1088.50,1089.00,1437,834,2271.00
10/27/2005,15:14,1089.00,1089.50,1089.00,1089.25,472,1115,1587.00
10/27/2005,15:15,1089.50,1089.75,1089.25,1089.50,3298,2236,5534.00
10/27/2005,15:30,1088.50,1088.50,1088.25,1088.25,0,321,321.00
10/27/2005,15:31,1088.25,1088.25,1087.75,1088.25,617,330,947.00
10/27/2005,15:32,1088.25,1089.00,1088.00,1088.75,217,122,339.00
10/27/2005,15:33,1088.50,1088.75,1088.25,1088.25,8,182,190.00
10/27/2005,15:34,1088.50,1088.75,1088.25,1088.75,236,8,244.00
10/27/2005,15:35,1088.50,1088.75,1088.50,1088.75,11,3,14.00
10/27/2005,15:36,1088.50,1088.75,1088.25,1088.25,1,167,168.00
10/27/2005,15:37,1088.50,1088.50,1088.25,1088.50,495,1,496.00
10/27/2005,15:38,1088.50,1088.75,1088.25,1088.75,35,10,45.00
10/27/2005,15:39,1088.75,1088.75,1088.50,1088.50,81,10,91.00
10/27/2005,15:40,1088.50,1088.75,1088.50,1088.50,1,24,25.00
10/27/2005,15:41,1088.50,1088.75,1088.50,1088.75,52,2,54.00
10/27/2005,15:42,1088.75,1089.00,1088.75,1089.00,199,0,199.00
10/27/2005,15:43,1089.00,1089.00,1088.75,1088.75,13,27,40.00
10/27/2005,15:44,1088.75,1089.00,1088.75,1089.00,56,38,94.00
10/27/2005,15:45,1089.00,1089.00,1088.50,1088.75,5,126,131.00
10/27/2005,15:46,1088.50,1088.75,1088.50,1088.50,5,340,345.00
10/27/2005,15:47,1088.50,1088.75,1088.50,1088.75,25,23,48.00
10/27/2005,15:48,1088.75,1088.75,1088.75,1088.75,109,0,109.00
10/27/2005,15:49,1088.75,1088.75,1088.75,1088.75,82,0,82.00
10/27/2005,15:50,1088.50,1088.50,1088.50,1088.50,0,124,124.00
10/27/2005,15:51,1088.50,1088.50,1088.25,1088.50,367,303,670.00
10/27/2005,15:52,1088.75,1088.75,1088.50,1088.75,461,79,540.00
10/27/2005,15:53,1088.75,1088.75,1088.75,1088.75,10,0,10.00
10/27/2005,15:54,1088.75,1089.25,1088.75,1089.25,257,0,257.00
10/27/2005,15:55,1089.00,1089.25,1088.75,1089.25,213,198,411.00
10/27/2005,15:56,1089.25,1089.50,1089.25,1089.50,215,7,222.00
10/27/2005,15:57,1089.25,1089.25,1089.25,1089.25,0,199,199.00
10/27/2005,15:58,1089.00,1089.25,1088.75,1088.75,4,44,48.00
10/27/2005,15:59,1089.00,1089.50,1089.00,1089.50,275,0,275.00
10/27/2005,16:00,1089.25,1089.25,1088.75,1089.00,177,369,546.00
10/27/2005,17:01,1088.00,1088.00,1087.50,1088.00,122,113,235.00
10/27/2005,17:02,1088.00,1088.00,1087.75,1088.00,21,58,79.00
10/27/2005,17:03,1088.00,1088.00,1087.75,1087.75,27,4,31.00
10/27/2005,17:04,1088.00,1088.00,1087.75,1087.75,2,23,25.00
10/27/2005,17:05,1087.75,1087.75,1087.75,1087.75,0,55,55.00
10/27/2005,17:06,1087.75,1087.75,1087.75,1087.75,0,88,88.00
10/27/2005,17:07,1087.75,1087.75,1087.75,1087.75,0,63,63.00
10/27/2005,17:08,1087.75,1087.75,1087.50,1087.75,64,108,172.00
10/27/2005,17:09,1087.50,1087.75,1087.50,1087.75,5,4,9.00
10/27/2005,17:10,1087.75,1087.75,1087.50,1087.75,8,3,11.00
10/27/2005,17:11,1087.50,1087.75,1087.00,1087.25,13,320,333.00
10/27/2005,17:12,1087.25,1087.25,1087.00,1087.25,60,1,61.00
10/27/2005,17:13,1087.00,1087.00,1086.75,1087.00,1,239,240.00
10/27/2005,17:14,1087.00,1087.00,1087.00,1087.00,35,0,35.00
10/27/2005,17:15,1087.00,1087.00,1086.75,1086.75,3,39,42.00
10/27/2005,17:16,1087.00,1087.00,1087.00,1087.00,105,0,105.00
10/27/2005,17:17,1087.00,1087.25,1087.00,1087.25,4,0,4.00
10/27/2005,17:18,1087.25,1087.25,1087.25,1087.25,1,0,1.00
10/27/2005,17:20,1087.25,1087.25,1087.25,1087.25,15,0,15.00
10/27/2005,17:21,1087.25,1087.25,1087.25,1087.25,14,0,14.00
10/27/2005,17:22,1087.25,1087.25,1087.00,1087.25,2,5,7.00
10/27/2005,17:23,1087.25,1087.25,1087.00,1087.00,6,33,39.00
10/27/2005,17:24,1087.00,1087.00,1086.75,1087.00,70,3,73.00
10/27/2005,17:25,1087.00,1087.25,1087.00,1087.25,20,0,20.00
10/27/2005,17:26,1087.25,1087.25,1087.00,1087.00,1,52,53.00
10/27/2005,17:27,1087.00,1087.25,1087.00,1087.25,2,1,3.00
10/27/2005,17:28,1087.25,1087.25,1087.25,1087.25,6,0,6.00
10/27/2005,17:29,1087.25,1087.25,1087.25,1087.25,1,0,1.00
10/27/2005,17:30,1087.25,1087.25,1087.00,1087.00,1,25,26.00
10/27/2005,17:31,1087.00,1087.00,1087.00,1087.00,0,36,36.00
10/27/2005,17:32,1087.00,1087.00,1087.00,1087.00,0,10,10.00
10/27/2005,17:33,1087.25,1087.25,1087.25,1087.25,35,0,35.00
10/27/2005,17:34,1087.25,1087.25,1087.25,1087.25,10,0,10.00
10/27/2005,17:35,1087.25,1087.50,1087.25,1087.25,3,5,8.00
10/27/2005,17:36,1087.25,1087.25,1087.25,1087.25,0,1,1.00
10/27/2005,17:37,1087.25,1087.25,1087.00,1087.00,0,35,35.00
10/27/2005,17:38,1087.00,1087.00,1086.75,1086.75,0,3,3.00
10/27/2005,17:39,1087.00,1087.00,1087.00,1087.00,74,0,74.00
10/27/2005,17:40,1086.75,1087.00,1086.75,1087.00,264,1,265.00
10/27/2005,17:42,1087.00,1087.00,1087.00,1087.00,1,0,1.00
10/27/2005,17:44,1087.25,1087.25,1087.25,1087.25,30,0,30.00
10/27/2005,17:45,1087.50,1087.50,1087.00,1087.00,1,6,7.00
10/27/2005,17:46,1087.00,1087.00,1087.00,1087.00,0,50,50.00
10/27/2005,17:47,1087.00,1087.00,1087.00,1087.00,0,11,11.00
10/27/2005,17:48,1087.00,1087.00,1087.00,1087.00,0,2,2.00
10/27/2005,17:49,1087.00,1087.00,1087.00,1087.00,0,1,1.00
10/27/2005,17:50,1087.00,1087.00,1087.00,1087.00,0,1,1.00
10/27/2005,17:51,1086.75,1086.75,1086.75,1086.75,0,1,1.00
10/27/2005,17:54,1087.00,1087.00,1087.00,1087.00,2,0,2.00
10/27/2005,17:55,1087.00,1087.00,1087.00,1087.00,1,0,1.00
10/27/2005,17:58,1087.00,1087.00,1087.00,1087.00,6,0,6.00
10/27/2005,17:59,1086.75,1086.75,1086.75,1086.75,0,39,39.00
10/27/2005,18:00,1086.75,1086.75,1086.75,1086.75,0,9,9.00
10/27/2005,18:01,1087.00,1087.00,1086.75,1086.75,7,5,12.00
10/27/2005,18:02,1086.75,1086.75,1086.75,1086.75,0,28,28.00
10/27/2005,18:03,1087.00,1087.00,1087.00,1087.00,8,0,8.00
10/27/2005,18:04,1087.00,1087.00,1087.00,1087.00,5,0,5.00
10/27/2005,18:05,1087.00,1087.00,1087.00,1087.00,9,0,9.00
10/27/2005,18:06,1087.00,1087.00,1087.00,1087.00,1,0,1.00
10/27/2005,18:07,1087.00,1087.00,1087.00,1087.00,1,0,1.00
10/27/2005,18:08,1086.75,1086.75,1086.75,1086.75,0,33,33.00
10/27/2005,18:09,1086.75,1086.75,1086.50,1086.75,6,24,30.00
10/27/2005,18:10,1086.75,1086.75,1086.75,1086.75,2,0,2.00
10/27/2005,18:11,1086.75,1086.75,1086.75,1086.75,3,0,3.00
10/27/2005,18:12,1086.75,1086.75,1086.75,1086.75,11,0,11.00
10/27/2005,18:13,1086.75,1086.75,1086.50,1086.75,6,33,39.00
10/27/2005,18:14,1086.75,1086.75,1086.75,1086.75,2,0,2.00
10/27/2005,18:15,1086.75,1087.00,1086.75,1087.00,17,0,17.00
10/27/2005,18:16,1087.00,1087.00,1086.75,1087.00,11,2,13.00
10/27/2005,18:17,1087.00,1087.25,1087.00,1087.25,101,1,102.00
10/27/2005,18:18,1087.00,1087.25,1087.00,1087.00,1,10,11.00
10/27/2005,18:19,1087.00,1087.00,1087.00,1087.00,0,15,15.00
10/27/2005,18:20,1087.25,1087.25,1087.00,1087.00,1,42,43.00
10/27/2005,18:21,1087.25,1087.25,1087.25,1087.25,4,0,4.00
10/27/2005,18:22,1087.25,1087.25,1087.25,1087.25,6,0,6.00
10/27/2005,18:23,1087.25,1087.25,1087.25,1087.25,3,0,3.00
10/27/2005,18:24,1087.25,1087.25,1087.25,1087.25,4,0,4.00
10/27/2005,18:25,1087.25,1087.25,1087.25,1087.25,6,0,6.00
10/27/2005,18:26,1087.00,1087.00,1086.75,1087.00,15,116,131.00
10/27/2005,18:27,1087.00,1087.00,1087.00,1087.00,1,0,1.00
10/27/2005,18:28,1087.00,1087.00,1087.00,1087.00,40,0,40.00
10/27/2005,18:30,1087.00,1087.00,1087.00,1087.00,3,0,3.00
10/27/2005,18:31,1086.75,1087.00,1086.75,1087.00,2,8,10.00
10/27/2005,18:32,1086.75,1086.75,1086.75,1086.75,0,25,25.00
10/27/2005,18:34,1086.75,1086.75,1086.75,1086.75,0,6,6.00
10/27/2005,18:35,1086.75,1086.75,1086.50,1086.50,0,17,17.00
10/27/2005,18:36,1086.50,1086.75,1086.50,1086.75,6,1,7.00
10/27/2005,18:37,1086.75,1086.75,1086.75,1086.75,1,0,1.00
10/27/2005,18:38,1086.75,1086.75,1086.75,1086.75,1,0,1.00
10/27/2005,18:39,1086.50,1086.50,1086.50,1086.50,0,5,5.00
10/27/2005,18:40,1086.75,1086.75,1086.75,1086.75,12,0,12.00
10/27/2005,18:41,1086.75,1086.75,1086.50,1086.75,8,1,9.00
10/27/2005,18:42,1086.75,1086.75,1086.75,1086.75,7,0,7.00
10/27/2005,18:43,1087.00,1087.00,1087.00,1087.00,6,0,6.00
10/27/2005,18:44,1087.00,1087.00,1087.00,1087.00,7,0,7.00
10/27/2005,18:45,1087.00,1087.00,1087.00,1087.00,29,0,29.00
10/27/2005,18:46,1086.75,1086.75,1086.75,1086.75,0,3,3.00
10/27/2005,18:47,1086.75,1086.75,1086.75,1086.75,0,1,1.00
10/27/2005,18:48,1087.00,1087.00,1087.00,1087.00,3,0,3.00
10/27/2005,18:49,1087.00,1087.00,1087.00,1087.00,7,0,7.00
10/27/2005,18:50,1087.00,1087.25,1087.00,1087.00,2,1,3.00
10/27/2005,18:54,1087.25,1087.25,1087.25,1087.25,6,0,6.00
10/27/2005,18:57,1087.25,1087.25,1087.25,1087.25,1,0,1.00
10/27/2005,18:59,1087.25,1087.25,1087.25,1087.25,2,0,2.00
10/27/2005,19:01,1087.25,1087.25,1087.25,1087.25,6,0,6.00
10/27/2005,19:02,1087.25,1087.50,1087.25,1087.50,100,0,100.00
10/27/2005,19:03,1087.50,1087.50,1087.50,1087.50,37,0,37.00
10/27/2005,19:04,1087.75,1087.75,1087.75,1087.75,3,0,3.00
10/27/2005,19:05,1087.75,1087.75,1087.75,1087.75,38,0,38.00
10/27/2005,19:06,1087.75,1087.75,1087.75,1087.75,9,0,9.00
10/27/2005,19:07,1087.50,1087.50,1087.50,1087.50,0,9,9.00
10/27/2005,19:08,1087.75,1088.00,1087.75,1088.00,58,0,58.00
10/27/2005,19:09,1087.75,1088.00,1087.75,1087.75,3,6,9.00
10/27/2005,19:10,1088.00,1088.00,1088.00,1088.00,1,0,1.00
10/27/2005,19:11,1088.00,1088.00,1088.00,1088.00,10,0,10.00
10/27/2005,19:13,1088.00,1088.00,1088.00,1088.00,84,0,84.00
10/27/2005,19:14,1088.25,1088.25,1088.25,1088.25,16,0,16.00
10/27/2005,19:16,1088.00,1088.00,1088.00,1088.00,0,1,1.00
10/27/2005,19:17,1088.00,1088.00,1088.00,1088.00,0,11,11.00
10/27/2005,19:18,1088.25,1088.25,1088.25,1088.25,8,0,8.00
10/27/2005,19:19,1088.00,1088.25,1088.00,1088.25,1,5,6.00
10/27/2005,19:20,1088.00,1088.00,1088.00,1088.00,0,17,17.00
10/27/2005,19:22,1088.00,1088.00,1088.00,1088.00,0,1,1.00
10/27/2005,19:23,1087.75,1088.00,1087.75,1088.00,1,3,4.00
10/27/2005,19:29,1088.00,1088.25,1088.00,1088.25,36,0,36.00
10/27/2005,19:30,1088.00,1088.00,1088.00,1088.00,0,4,4.00
10/27/2005,19:31,1088.25,1088.25,1088.00,1088.00,1,1,2.00
10/27/2005,19:32,1088.25,1088.25,1088.25,1088.25,2,0,2.00
10/27/2005,19:36,1088.00,1088.00,1088.00,1088.00,0,1,1.00
10/27/2005,19:37,1088.25,1088.25,1088.25,1088.25,77,0,77.00
10/27/2005,19:38,1088.25,1088.25,1088.25,1088.25,1,0,1.00
10/27/2005,19:39,1088.25,1088.50,1088.25,1088.50,8,0,8.00
10/27/2005,19:40,1088.25,1088.25,1088.25,1088.25,0,50,50.00
10/27/2005,19:42,1088.50,1088.50,1088.50,1088.50,83,0,83.00
10/27/2005,19:43,1088.50,1088.50,1088.50,1088.50,2,0,2.00
10/27/2005,19:44,1088.50,1088.50,1088.50,1088.50,51,0,51.00
10/27/2005,19:45,1088.50,1088.75,1088.50,1088.50,6,25,31.00
10/27/2005,19:47,1088.75,1088.75,1088.75,1088.75,1,0,1.00
10/27/2005,19:48,1088.50,1088.50,1088.50,1088.50,0,13,13.00
10/27/2005,19:50,1088.50,1088.75,1088.50,1088.75,6,2,8.00
10/27/2005,19:51,1088.75,1088.75,1088.50,1088.50,1,1,2.00
10/27/2005,19:52,1088.50,1088.50,1088.50,1088.50,0,2,2.00
10/27/2005,19:53,1088.75,1088.75,1088.50,1088.50,2,1,3.00
10/27/2005,19:54,1088.50,1088.50,1088.50,1088.50,0,3,3.00
10/27/2005,19:55,1088.50,1088.75,1088.50,1088.50,4,11,15.00
10/27/2005,19:56,1088.75,1088.75,1088.50,1088.50,27,1,28.00
10/27/2005,19:57,1088.50,1088.75,1088.50,1088.75,10,7,17.00
10/27/2005,19:59,1088.75,1088.75,1088.75,1088.75,4,0,4.00
10/27/2005,20:00,1088.50,1088.50,1088.50,1088.50,0,91,91.00
10/27/2005,20:01,1088.50,1088.50,1088.50,1088.50,0,18,18.00
10/27/2005,20:05,1088.75,1089.00,1088.75,1088.75,71,15,86.00
10/27/2005,20:06,1089.00,1089.00,1089.00,1089.00,2,0,2.00
10/27/2005,20:07,1089.00,1089.00,1088.75,1088.75,130,3,133.00
10/27/2005,20:08,1088.75,1088.75,1088.75,1088.75,0,10,10.00
10/27/2005,20:09,1088.75,1089.25,1088.75,1089.25,274,41,315.00
10/27/2005,20:10,1089.00,1089.25,1089.00,1089.00,20,15,35.00
10/27/2005,20:11,1089.00,1089.00,1089.00,1089.00,0,25,25.00
10/27/2005,20:12,1089.00,1089.00,1089.00,1089.00,0,11,11.00
10/27/2005,20:13,1089.00,1089.50,1089.00,1089.25,100,14,114.00
10/27/2005,20:14,1089.25,1089.25,1089.00,1089.00,0,22,22.00
10/27/2005,20:15,1089.00,1089.00,1089.00,1089.00,0,1,1.00
10/27/2005,20:16,1089.25,1089.25,1089.25,1089.25,1,0,1.00
10/27/2005,20:18,1089.00,1089.00,1089.00,1089.00,0,1,1.00
10/27/2005,20:20,1089.25,1089.25,1089.25,1089.25,4,0,4.00
10/27/2005,20:21,1089.00,1089.00,1089.00,1089.00,0,3,3.00
10/27/2005,20:22,1089.25,1089.25,1089.25,1089.25,4,0,4.00
10/27/2005,20:23,1089.25,1089.25,1089.00,1089.00,31,1,32.00
10/27/2005,20:24,1089.25,1089.25,1089.00,1089.00,25,1,26.00
10/27/2005,20:27,1089.25,1089.25,1089.25,1089.25,10,0,10.00
10/27/2005,20:28,1089.25,1089.25,1089.25,1089.25,9,0,9.00
10/27/2005,20:29,1089.50,1089.50,1089.25,1089.50,95,1,96.00
10/27/2005,20:30,1089.50,1089.75,1089.50,1089.50,17,1,18.00
10/27/2005,20:31,1089.50,1089.50,1089.50,1089.50,0,5,5.00
10/27/2005,20:32,1089.50,1089.75,1089.50,1089.75,91,1,92.00
10/27/2005,20:33,1089.75,1089.75,1089.75,1089.75,20,0,20.00
10/27/2005,20:34,1089.75,1090.00,1089.75,1090.00,186,0,186.00
10/27/2005,20:35,1089.75,1089.75,1089.75,1089.75,0,2,2.00
10/27/2005,20:36,1089.75,1089.75,1089.50,1089.50,0,42,42.00
10/27/2005,20:37,1089.50,1089.50,1089.50,1089.50,0,20,20.00
10/27/2005,20:38,1089.50,1089.50,1089.50,1089.50,0,31,31.00
10/27/2005,20:39,1089.50,1089.50,1089.50,1089.50,0,4,4.00
10/27/2005,20:40,1089.50,1089.50,1089.50,1089.50,0,10,10.00
10/27/2005,20:43,1089.25,1089.25,1089.25,1089.25,0,17,17.00
10/27/2005,20:44,1089.25,1089.25,1089.25,1089.25,0,15,15.00
10/27/2005,20:45,1089.25,1089.25,1089.25,1089.25,0,1,1.00
10/27/2005,20:47,1089.25,1089.25,1089.25,1089.25,0,3,3.00
10/27/2005,20:48,1089.25,1089.25,1089.25,1089.25,0,6,6.00
10/27/2005,20:49,1089.25,1089.25,1089.25,1089.25,0,1,1.00
10/27/2005,20:50,1089.00,1089.00,1089.00,1089.00,0,2,2.00
10/27/2005,20:52,1089.00,1089.00,1089.00,1089.00,0,1,1.00
10/27/2005,20:53,1089.00,1089.00,1089.00,1089.00,0,16,16.00
10/27/2005,20:54,1089.00,1089.00,1089.00,1089.00,0,21,21.00
10/27/2005,20:57,1089.00,1089.25,1089.00,1089.00,1,21,22.00
10/27/2005,20:58,1089.00,1089.00,1089.00,1089.00,0,16,16.00
10/27/2005,20:59,1089.00,1089.00,1089.00,1089.00,0,2,2.00
10/27/2005,21:00,1089.25,1089.50,1089.25,1089.50,90,0,90.00
10/27/2005,21:01,1089.50,1089.50,1089.50,1089.50,13,0,13.00
10/27/2005,21:03,1089.25,1089.25,1089.25,1089.25,0,1,1.00
10/27/2005,21:04,1089.50,1089.50,1089.50,1089.50,3,0,3.00
10/27/2005,21:06,1089.25,1089.25,1089.25,1089.25,0,24,24.00
10/27/2005,21:07,1089.25,1089.25,1089.25,1089.25,0,1,1.00
10/27/2005,21:12,1089.00,1089.25,1089.00,1089.25,4,1,5.00
10/27/2005,21:13,1089.25,1089.25,1089.25,1089.25,5,0,5.00
10/27/2005,21:14,1089.25,1089.25,1089.25,1089.25,2,0,2.00
10/27/2005,21:16,1089.50,1089.50,1089.50,1089.50,13,0,13.00
10/27/2005,21:18,1089.50,1089.50,1089.50,1089.50,1,0,1.00
10/27/2005,21:19,1089.50,1089.50,1089.25,1089.25,32,95,127.00
10/27/2005,21:20,1089.25,1089.25,1089.25,1089.25,0,25,25.00
10/27/2005,21:21,1089.25,1089.25,1089.25,1089.25,0,11,11.00
10/27/2005,21:24,1089.25,1089.50,1089.25,1089.50,1,6,7.00
10/27/2005,21:26,1089.25,1089.25,1089.25,1089.25,0,50,50.00
10/27/2005,21:27,1089.25,1089.25,1089.00,1089.00,0,129,129.00
10/27/2005,21:28,1089.00,1089.50,1088.75,1089.25,145,28,173.00
10/27/2005,21:29,1089.25,1089.25,1089.25,1089.25,0,25,25.00
10/27/2005,21:30,1089.25,1089.25,1089.25,1089.25,0,5,5.00
10/27/2005,21:31,1089.50,1089.50,1089.25,1089.25,10,36,46.00
10/27/2005,21:32,1089.25,1089.25,1089.25,1089.25,0,7,7.00
10/27/2005,21:33,1089.25,1089.25,1089.25,1089.25,0,12,12.00
10/27/2005,21:34,1089.25,1089.25,1089.25,1089.25,0,4,4.00
10/27/2005,21:35,1089.50,1089.50,1089.50,1089.50,1,0,1.00
10/27/2005,21:36,1089.25,1089.25,1089.25,1089.25,0,2,2.00
10/27/2005,21:37,1089.25,1089.25,1089.25,1089.25,0,5,5.00
10/27/2005,21:38,1089.25,1089.50,1089.25,1089.50,1,3,4.00
10/27/2005,21:39,1089.25,1089.25,1089.25,1089.25,0,3,3.00
10/27/2005,21:40,1089.25,1089.25,1089.25,1089.25,0,6,6.00
10/27/2005,21:42,1089.00,1089.00,1089.00,1089.00,0,26,26.00
10/27/2005,21:43,1089.00,1089.00,1089.00,1089.00,0,51,51.00
10/27/2005,21:44,1089.00,1089.00,1089.00,1089.00,0,20,20.00
10/27/2005,21:45,1089.00,1089.00,1089.00,1089.00,0,10,10.00
10/27/2005,21:46,1089.00,1089.00,1089.00,1089.00,0,122,122.00
10/27/2005,21:47,1089.00,1089.00,1089.00,1089.00,0,7,7.00
10/27/2005,21:49,1089.00,1089.00,1089.00,1089.00,0,3,3.00
10/27/2005,21:50,1089.00,1089.00,1088.75,1088.75,0,2,2.00
10/27/2005,21:51,1088.75,1088.75,1088.75,1088.75,0,17,17.00
10/27/2005,21:52,1088.75,1088.75,1088.75,1088.75,0,22,22.00
10/27/2005,21:53,1088.75,1088.75,1088.75,1088.75,0,22,22.00
10/27/2005,21:55,1089.00,1089.00,1089.00,1089.00,5,0,5.00
10/27/2005,21:57,1089.00,1089.00,1089.00,1089.00,3,0,3.00
10/27/2005,21:59,1088.75,1088.75,1088.75,1088.75,0,11,11.00
10/27/2005,22:00,1089.00,1089.00,1089.00,1089.00,1,0,1.00
10/27/2005,22:01,1089.00,1089.00,1089.00,1089.00,7,0,7.00
10/27/2005,22:03,1089.00,1089.00,1089.00,1089.00,1,0,1.00
10/27/2005,22:05,1088.75,1088.75,1088.75,1088.75,0,2,2.00
10/27/2005,22:06,1089.00,1089.00,1089.00,1089.00,3,0,3.00
10/27/2005,22:07,1089.00,1089.00,1089.00,1089.00,5,0,5.00
10/27/2005,22:08,1088.75,1089.00,1088.75,1089.00,4,3,7.00
10/27/2005,22:10,1089.00,1089.00,1089.00,1089.00,1,0,1.00
10/27/2005,22:11,1089.00,1089.00,1089.00,1089.00,1,0,1.00
10/27/2005,22:15,1088.75,1089.25,1088.75,1089.25,15,2,17.00
10/27/2005,22:16,1088.75,1088.75,1088.75,1088.75,0,1,1.00
10/27/2005,22:18,1089.00,1089.00,1089.00,1089.00,4,0,4.00
10/27/2005,22:20,1088.75,1088.75,1088.75,1088.75,0,5,5.00
10/27/2005,22:22,1089.00,1089.00,1089.00,1089.00,1,0,1.00
10/27/2005,22:31,1089.00,1089.00,1089.00,1089.00,21,0,21.00
10/27/2005,22:33,1089.00,1089.00,1089.00,1089.00,1,0,1.00
10/27/2005,22:34,1089.00,1089.00,1089.00,1089.00,2,0,2.00
10/27/2005,22:35,1089.00,1089.00,1089.00,1089.00,1,0,1.00
10/27/2005,22:36,1089.00,1089.00,1089.00,1089.00,7,0,7.00
10/27/2005,22:37,1089.00,1089.00,1088.75,1088.75,3,4,7.00
10/27/2005,22:38,1088.75,1088.75,1088.75,1088.75,0,2,2.00
10/27/2005,22:41,1089.00,1089.00,1089.00,1089.00,1,0,1.00
10/27/2005,22:42,1088.75,1088.75,1088.75,1088.75,0,2,2.00
10/27/2005,22:46,1088.75,1088.75,1088.75,1088.75,0,1,1.00
10/27/2005,22:49,1089.00,1089.00,1089.00,1089.00,30,0,30.00
10/27/2005,22:51,1088.75,1089.00,1088.75,1089.00,7,4,11.00
10/27/2005,22:53,1088.75,1089.00,1088.75,1089.00,2,10,12.00
10/27/2005,22:54,1089.00,1089.00,1088.75,1088.75,1,7,8.00
10/27/2005,22:55,1088.75,1088.75,1088.75,1088.75,0,1,1.00
10/27/2005,22:59,1089.00,1089.00,1089.00,1089.00,1,0,1.00
10/27/2005,23:03,1089.00,1089.00,1089.00,1089.00,2,0,2.00
10/27/2005,23:04,1089.00,1089.00,1088.75,1088.75,10,1,11.00
10/27/2005,23:05,1089.00,1089.00,1088.75,1088.75,5,5,10.00
10/27/2005,23:07,1088.75,1088.75,1088.75,1088.75,0,10,10.00
10/27/2005,23:09,1088.75,1088.75,1088.50,1088.50,0,14,14.00
10/27/2005,23:10,1088.75,1088.75,1088.75,1088.75,15,0,15.00
10/27/2005,23:11,1088.75,1088.75,1088.75,1088.75,7,0,7.00
10/27/2005,23:13,1088.75,1088.75,1088.75,1088.75,5,0,5.00
10/27/2005,23:14,1088.75,1088.75,1088.75,1088.75,4,0,4.00
10/27/2005,23:15,1088.75,1088.75,1088.75,1088.75,5,0,5.00
10/27/2005,23:16,1088.75,1088.75,1088.75,1088.75,4,0,4.00
10/27/2005,23:17,1088.75,1089.00,1088.75,1089.00,2,0,2.00
10/27/2005,23:18,1088.75,1088.75,1088.75,1088.75,0,9,9.00
10/27/2005,23:19,1088.75,1088.75,1088.75,1088.75,0,12,12.00
10/27/2005,23:20,1088.75,1088.75,1088.75,1088.75,0,32,32.00
10/27/2005,23:24,1088.75,1088.75,1088.75,1088.75,0,10,10.00
10/27/2005,23:28,1088.75,1088.75,1088.75,1088.75,0,5,5.00
10/27/2005,23:29,1088.75,1088.75,1088.75,1088.75,0,6,6.00
10/27/2005,23:30,1088.75,1088.75,1088.75,1088.75,0,9,9.00
10/27/2005,23:31,1088.75,1088.75,1088.75,1088.75,0,3,3.00
10/27/2005,23:33,1089.00,1089.00,1089.00,1089.00,4,0,4.00
10/27/2005,23:34,1089.00,1089.00,1089.00,1089.00,3,0,3.00
10/27/2005,23:35,1089.00,1089.00,1088.75,1088.75,2,5,7.00
10/27/2005,23:36,1088.75,1088.75,1088.75,1088.75,0,58,58.00
10/27/2005,23:37,1088.75,1088.75,1088.75,1088.75,0,12,12.00
10/27/2005,23:38,1088.75,1088.75,1088.50,1088.50,0,3,3.00
10/27/2005,23:40,1089.00,1089.00,1089.00,1089.00,1,0,1.00
10/27/2005,23:41,1089.00,1089.00,1089.00,1089.00,1,0,1.00
10/27/2005,23:45,1088.75,1088.75,1088.75,1088.75,0,3,3.00
10/27/2005,23:47,1088.75,1088.75,1088.75,1088.75,0,4,4.00
10/27/2005,23:49,1088.75,1088.75,1088.75,1088.75,0,2,2.00
10/27/2005,23:52,1088.75,1088.75,1088.75,1088.75,0,1,1.00
10/27/2005,23:54,1088.75,1089.00,1088.75,1089.00,2,3,5.00
10/27/2005,23:56,1089.00,1089.00,1089.00,1089.00,8,0,8.00
10/27/2005,23:57,1089.00,1089.00,1089.00,1089.00,8,0,8.00
10/27/2005,23:58,1089.00,1089.25,1089.00,1089.25,42,0,42.00
10/28/2005,00:02,1088.75,1088.75,1088.75,1088.75,0,5,5.00
10/28/2005,00:03,1088.75,1088.75,1088.75,1088.75,0,15,15.00
10/28/2005,00:04,1088.75,1088.75,1088.75,1088.75,0,16,16.00
10/28/2005,00:06,1088.50,1088.50,1088.50,1088.50,0,78,78.00
10/28/2005,00:07,1088.50,1088.50,1088.50,1088.50,0,1,1.00
10/28/2005,00:08,1088.50,1088.50,1088.50,1088.50,0,3,3.00
10/28/2005,00:09,1088.50,1088.50,1088.50,1088.50,0,1,1.00
10/28/2005,00:12,1088.50,1088.50,1088.50,1088.50,0,2,2.00
10/28/2005,00:13,1088.50,1088.50,1088.50,1088.50,0,2,2.00
10/28/2005,00:14,1088.50,1088.50,1088.50,1088.50,0,4,4.00
10/28/2005,00:15,1088.50,1088.75,1088.50,1088.75,5,1,6.00
10/28/2005,00:16,1088.75,1088.75,1088.75,1088.75,2,0,2.00
10/28/2005,00:17,1088.75,1088.75,1088.75,1088.75,1,0,1.00
10/28/2005,00:21,1088.75,1088.75,1088.75,1088.75,2,0,2.00
10/28/2005,00:25,1088.75,1089.00,1088.75,1089.00,5,0,5.00
10/28/2005,00:27,1089.00,1089.00,1089.00,1089.00,5,0,5.00
10/28/2005,00:28,1088.75,1088.75,1088.75,1088.75,0,1,1.00
10/28/2005,00:31,1089.00,1089.00,1088.75,1089.00,21,1,22.00
10/28/2005,00:37,1089.00,1089.00,1089.00,1089.00,9,0,9.00
10/28/2005,00:38,1089.00,1089.00,1089.00,1089.00,5,0,5.00
10/28/2005,00:39,1089.00,1089.00,1088.75,1088.75,12,1,13.00
10/28/2005,00:40,1089.00,1089.00,1089.00,1089.00,7,0,7.00
10/28/2005,00:42,1089.00,1089.00,1089.00,1089.00,1,0,1.00
10/28/2005,00:43,1089.00,1089.00,1089.00,1089.00,21,0,21.00
10/28/2005,00:44,1089.00,1089.00,1089.00,1089.00,1,0,1.00
10/28/2005,00:46,1089.00,1089.00,1089.00,1089.00,2,0,2.00
10/28/2005,00:49,1089.00,1089.25,1089.00,1089.25,60,0,60.00
10/28/2005,00:50,1089.25,1089.50,1089.25,1089.25,29,30,59.00
10/28/2005,00:53,1089.25,1089.50,1089.25,1089.50,1,30,31.00
10/28/2005,00:54,1089.25,1089.25,1089.25,1089.25,0,40,40.00
10/28/2005,00:55,1089.50,1089.50,1089.25,1089.25,1,48,49.00
10/28/2005,00:56,1089.25,1089.50,1089.25,1089.50,1,44,45.00
10/28/2005,00:57,1089.25,1089.50,1089.25,1089.50,1,5,6.00
10/28/2005,00:58,1089.50,1089.50,1089.50,1089.50,94,0,94.00
10/28/2005,00:59,1089.50,1089.50,1089.50,1089.50,1,0,1.00
10/28/2005,01:00,1089.25,1089.50,1089.25,1089.50,11,5,16.00
10/28/2005,01:01,1089.75,1089.75,1089.50,1089.75,3,30,33.00
10/28/2005,01:02,1089.75,1089.75,1089.50,1089.75,42,2,44.00
10/28/2005,01:03,1089.50,1089.50,1089.50,1089.50,0,46,46.00
10/28/2005,01:04,1089.50,1089.75,1089.50,1089.75,6,9,15.00
10/28/2005,01:05,1089.75,1089.75,1089.75,1089.75,11,0,11.00
10/28/2005,01:06,1089.50,1089.50,1089.50,1089.50,0,18,18.00
10/28/2005,01:08,1089.50,1089.75,1089.50,1089.75,1,28,29.00
10/28/2005,01:09,1089.75,1089.75,1089.75,1089.75,123,0,123.00
10/28/2005,01:10,1089.50,1089.75,1089.50,1089.75,3,20,23.00
10/28/2005,01:11,1089.25,1089.50,1089.25,1089.50,2,5,7.00
10/28/2005,01:13,1089.50,1089.50,1089.50,1089.50,5,0,5.00
10/28/2005,01:14,1089.25,1089.50,1089.25,1089.50,11,133,144.00
10/28/2005,01:16,1089.25,1089.50,1089.25,1089.50,1,5,6.00
10/28/2005,01:17,1089.50,1089.75,1089.25,1089.50,57,50,107.00
10/28/2005,01:18,1089.50,1089.50,1089.50,1089.50,51,0,51.00
10/28/2005,01:19,1089.25,1089.25,1089.25,1089.25,0,1,1.00
10/28/2005,01:20,1089.25,1089.50,1089.25,1089.50,1,25,26.00
10/28/2005,01:23,1089.25,1089.50,1089.25,1089.50,18,61,79.00
10/28/2005,01:24,1089.25,1089.50,1089.25,1089.50,2,1,3.00
10/28/2005,01:26,1089.25,1089.50,1089.25,1089.50,1,2,3.00
10/28/2005,01:27,1089.50,1089.50,1089.50,1089.50,1,0,1.00
10/28/2005,01:28,1089.25,1089.50,1089.00,1089.00,1,22,23.00
10/28/2005,01:29,1089.25,1089.25,1089.25,1089.25,1,0,1.00
10/28/2005,01:31,1089.25,1089.25,1089.25,1089.25,5,0,5.00
10/28/2005,01:34,1089.00,1089.25,1089.00,1089.25,1,2,3.00
10/28/2005,01:37,1089.00,1089.00,1089.00,1089.00,0,1,1.00
10/28/2005,01:38,1089.25,1089.25,1089.00,1089.00,1,3,4.00
10/28/2005,01:39,1089.25,1089.25,1089.25,1089.25,1,0,1.00
10/28/2005,01:40,1089.00,1089.25,1089.00,1089.25,1,11,12.00
10/28/2005,01:41,1089.00,1089.25,1089.00,1089.00,2,9,11.00
10/28/2005,01:42,1089.25,1089.25,1089.00,1089.25,2,15,17.00
10/28/2005,01:43,1089.25,1089.25,1089.00,1089.00,2,8,10.00
10/28/2005,01:44,1089.25,1089.25,1089.25,1089.25,1,0,1.00
10/28/2005,01:48,1089.00,1089.25,1089.00,1089.25,1,6,7.00
10/28/2005,01:49,1089.00,1089.25,1089.00,1089.00,12,10,22.00
10/28/2005,01:50,1089.25,1089.25,1089.00,1089.00,1,64,65.00
10/28/2005,01:52,1089.00,1089.00,1089.00,1089.00,0,5,5.00
10/28/2005,01:54,1088.75,1089.00,1088.75,1089.00,1,3,4.00
10/28/2005,01:55,1088.75,1088.75,1088.75,1088.75,0,20,20.00
10/28/2005,01:56,1088.75,1089.00,1088.75,1089.00,122,5,127.00
10/28/2005,01:58,1089.00,1089.25,1088.75,1089.25,35,1,36.00
10/28/2005,01:59,1089.25,1089.25,1089.25,1089.25,2,0,2.00
10/28/2005,02:00,1089.00,1089.00,1089.00,1089.00,0,71,71.00
10/28/2005,02:01,1088.75,1089.50,1088.75,1089.50,119,22,141.00
10/28/2005,02:02,1089.25,1089.50,1089.00,1089.00,43,99,142.00
10/28/2005,02:03,1088.75,1089.25,1088.75,1089.00,231,180,411.00
10/28/2005,02:04,1089.00,1089.00,1088.50,1088.75,170,176,346.00
10/28/2005,02:05,1088.75,1089.00,1088.75,1088.75,25,117,142.00
10/28/2005,02:06,1089.00,1089.00,1088.75,1088.75,30,134,164.00
10/28/2005,02:07,1088.75,1089.25,1088.75,1089.25,182,16,198.00
10/28/2005,02:08,1089.50,1089.75,1089.50,1089.75,188,0,188.00
10/28/2005,02:09,1089.75,1090.00,1089.75,1090.00,286,0,286.00
10/28/2005,02:10,1089.75,1090.25,1089.75,1090.00,103,58,161.00
10/28/2005,02:11,1090.00,1090.25,1090.00,1090.00,168,69,237.00
10/28/2005,02:12,1090.00,1090.00,1089.75,1090.00,183,137,320.00
10/28/2005,02:13,1090.00,1090.00,1089.25,1089.50,145,142,287.00
10/28/2005,02:14,1089.50,1089.75,1089.25,1089.50,156,114,270.00
10/28/2005,02:15,1089.50,1089.50,1089.25,1089.25,30,94,124.00
10/28/2005,02:16,1089.25,1089.75,1089.25,1089.75,77,44,121.00
10/28/2005,02:17,1089.50,1089.50,1089.25,1089.25,0,221,221.00
10/28/2005,02:18,1089.25,1089.50,1089.25,1089.50,15,17,32.00
10/28/2005,02:19,1089.50,1089.50,1089.50,1089.50,65,0,65.00
10/28/2005,02:20,1089.50,1089.75,1089.50,1089.50,38,12,50.00
10/28/2005,02:21,1089.50,1089.75,1089.50,1089.75,199,2,201.00
10/28/2005,02:22,1089.75,1089.75,1089.50,1089.50,63,46,109.00
10/28/2005,02:23,1089.50,1089.75,1089.25,1089.25,49,49,98.00
10/28/2005,02:24,1089.50,1090.00,1089.25,1089.75,135,56,191.00
10/28/2005,02:25,1090.00,1090.00,1090.00,1090.00,140,0,140.00
10/28/2005,02:26,1090.00,1090.00,1090.00,1090.00,121,0,121.00
10/28/2005,02:27,1090.00,1090.25,1090.00,1090.00,68,3,71.00
10/28/2005,02:28,1090.00,1090.25,1090.00,1090.25,5,44,49.00
10/28/2005,02:29,1090.25,1090.25,1090.25,1090.25,92,0,92.00
10/28/2005,02:30,1090.25,1090.25,1090.25,1090.25,45,0,45.00
10/28/2005,02:31,1090.25,1090.25,1090.00,1090.25,101,3,104.00
10/28/2005,02:32,1090.00,1090.25,1090.00,1090.25,5,44,49.00
10/28/2005,02:33,1090.25,1090.50,1090.25,1090.25,125,3,128.00
10/28/2005,02:34,1090.25,1090.75,1090.25,1090.50,264,43,307.00
10/28/2005,02:35,1090.50,1091.00,1090.50,1090.75,176,54,230.00
10/28/2005,02:36,1091.00,1091.25,1091.00,1091.25,495,0,495.00
10/28/2005,02:37,1091.25,1091.75,1091.25,1091.75,684,226,910.00
10/28/2005,02:38,1091.25,1091.75,1091.25,1091.50,377,76,453.00
10/28/2005,02:39,1091.50,1091.50,1090.75,1091.00,259,293,552.00
10/28/2005,02:40,1091.00,1091.50,1091.00,1091.50,180,0,180.00
10/28/2005,02:41,1091.25,1091.50,1091.25,1091.50,121,8,129.00
10/28/2005,02:42,1091.50,1091.75,1091.50,1091.50,115,99,214.00
10/28/2005,02:43,1091.50,1091.75,1091.25,1091.25,4,109,113.00
10/28/2005,02:44,1091.25,1091.75,1091.25,1091.50,115,59,174.00
10/28/2005,02:45,1091.75,1091.75,1091.50,1091.50,4,18,22.00
10/28/2005,02:46,1091.50,1091.75,1091.50,1091.75,272,9,281.00
10/28/2005,02:47,1091.75,1092.00,1091.75,1091.75,91,38,129.00
10/28/2005,02:48,1091.75,1091.75,1091.50,1091.75,2,9,11.00
10/28/2005,02:49,1091.50,1091.75,1091.50,1091.75,26,14,40.00
10/28/2005,02:50,1091.50,1091.75,1091.50,1091.50,4,15,19.00
10/28/2005,02:51,1091.50,1092.00,1091.50,1091.75,192,15,207.00
10/28/2005,02:52,1091.75,1091.75,1091.50,1091.75,9,76,85.00
10/28/2005,02:53,1091.50,1091.75,1091.50,1091.75,5,8,13.00
10/28/2005,02:54,1091.50,1091.50,1091.25,1091.25,0,286,286.00
10/28/2005,02:55,1091.25,1091.50,1091.00,1091.00,4,73,77.00
10/28/2005,02:56,1091.00,1091.00,1090.75,1091.00,20,67,87.00
10/28/2005,02:57,1091.00,1091.25,1091.00,1091.25,44,0,44.00
10/28/2005,02:58,1091.25,1091.50,1091.00,1091.00,162,47,209.00
10/28/2005,02:59,1091.50,1091.50,1091.25,1091.50,5,35,40.00
10/28/2005,03:00,1091.25,1091.50,1091.25,1091.50,4,6,10.00
10/28/2005,03:01,1091.50,1091.50,1091.25,1091.25,2,88,90.00
10/28/2005,03:02,1091.00,1091.00,1091.00,1091.00,0,100,100.00
10/28/2005,03:03,1091.00,1091.25,1091.00,1091.00,109,20,129.00
10/28/2005,03:04,1091.00,1091.00,1091.00,1091.00,0,217,217.00
10/28/2005,03:05,1090.75,1091.00,1090.50,1091.00,113,99,212.00
10/28/2005,03:06,1090.75,1090.75,1090.75,1090.75,0,68,68.00
10/28/2005,03:07,1090.50,1090.75,1090.50,1090.75,4,5,9.00
10/28/2005,03:08,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/28/2005,03:09,1090.75,1091.00,1090.75,1090.75,4,56,60.00
10/28/2005,03:10,1090.75,1090.75,1090.75,1090.75,0,20,20.00
10/28/2005,03:11,1090.75,1091.00,1090.75,1090.75,4,77,81.00
10/28/2005,03:12,1090.75,1090.75,1090.75,1090.75,0,37,37.00
10/28/2005,03:13,1091.00,1091.00,1090.75,1090.75,3,2,5.00
10/28/2005,03:14,1091.00,1091.00,1090.75,1090.75,4,313,317.00
10/28/2005,03:15,1091.00,1091.00,1090.50,1090.50,4,53,57.00
10/28/2005,03:16,1090.75,1090.75,1090.50,1090.50,6,36,42.00
10/28/2005,03:17,1090.75,1090.75,1090.50,1090.50,4,5,9.00
10/28/2005,03:18,1090.75,1090.75,1090.25,1090.25,5,428,433.00
10/28/2005,03:19,1090.25,1090.25,1089.75,1089.75,20,174,194.00
10/28/2005,03:20,1089.75,1089.75,1088.75,1089.00,10,477,487.00
10/28/2005,03:21,1089.00,1089.00,1088.00,1088.75,134,532,666.00
10/28/2005,03:22,1089.00,1089.50,1089.00,1089.50,148,31,179.00
10/28/2005,03:23,1089.50,1089.75,1089.50,1089.75,88,1,89.00
10/28/2005,03:24,1090.00,1090.50,1089.75,1090.00,112,66,178.00
10/28/2005,03:25,1090.00,1090.25,1089.50,1089.75,30,32,62.00
10/28/2005,03:26,1089.75,1090.00,1089.25,1089.25,126,102,228.00
10/28/2005,03:27,1089.50,1089.75,1089.50,1089.50,29,3,32.00
10/28/2005,03:28,1089.50,1089.50,1089.25,1089.25,0,54,54.00
10/28/2005,03:29,1089.25,1089.25,1088.75,1089.00,10,139,149.00
10/28/2005,03:30,1089.00,1089.25,1088.25,1088.25,63,233,296.00
10/28/2005,03:31,1088.50,1088.50,1088.25,1088.25,2,173,175.00
10/28/2005,03:32,1088.25,1088.25,1088.00,1088.25,65,109,174.00
10/28/2005,03:33,1088.25,1088.25,1088.00,1088.00,18,78,96.00
10/28/2005,03:34,1088.00,1088.00,1087.50,1087.50,9,227,236.00
10/28/2005,03:35,1088.00,1088.25,1087.50,1088.25,248,56,304.00
10/28/2005,03:36,1088.25,1088.25,1087.75,1088.00,68,74,142.00
10/28/2005,03:37,1088.00,1088.00,1088.00,1088.00,53,0,53.00
10/28/2005,03:38,1088.00,1088.00,1087.75,1087.75,60,11,71.00
10/28/2005,03:39,1087.75,1088.00,1087.50,1087.75,27,98,125.00
10/28/2005,03:40,1088.00,1088.00,1087.75,1087.75,55,36,91.00
10/28/2005,03:41,1087.50,1087.50,1087.00,1087.50,43,511,554.00
10/28/2005,03:42,1087.25,1088.00,1087.00,1087.75,96,130,226.00
10/28/2005,03:43,1087.50,1087.75,1087.25,1087.75,25,179,204.00
10/28/2005,03:44,1087.75,1088.00,1087.50,1088.00,88,1,89.00
10/28/2005,03:45,1088.25,1088.50,1088.00,1088.50,172,1,173.00
10/28/2005,03:46,1088.50,1089.00,1088.50,1088.75,238,114,352.00
10/28/2005,03:47,1088.75,1088.75,1088.25,1088.50,40,59,99.00
10/28/2005,03:48,1088.50,1088.75,1088.50,1088.75,64,12,76.00
10/28/2005,03:49,1088.75,1089.00,1088.50,1089.00,104,5,109.00
10/28/2005,03:50,1089.00,1089.00,1089.00,1089.00,63,0,63.00
10/28/2005,03:51,1089.00,1089.00,1088.75,1088.75,18,81,99.00
10/28/2005,03:52,1088.75,1088.75,1088.50,1088.75,7,188,195.00
10/28/2005,03:53,1088.50,1088.75,1088.50,1088.75,6,31,37.00
10/28/2005,03:54,1088.50,1088.50,1088.50,1088.50,0,29,29.00
10/28/2005,03:55,1088.50,1088.50,1088.00,1088.25,55,160,215.00
10/28/2005,03:56,1088.25,1088.50,1088.00,1088.50,83,57,140.00
10/28/2005,03:57,1088.50,1088.75,1088.50,1088.50,9,34,43.00
10/28/2005,03:58,1088.50,1089.00,1088.50,1089.00,64,2,66.00
10/28/2005,03:59,1088.75,1088.75,1088.75,1088.75,0,16,16.00
10/28/2005,04:00,1088.75,1088.75,1088.50,1088.50,0,20,20.00
10/28/2005,04:01,1088.50,1089.00,1088.50,1089.00,31,71,102.00
10/28/2005,04:02,1088.75,1089.00,1088.75,1089.00,12,2,14.00
10/28/2005,04:03,1088.75,1089.00,1088.75,1088.75,4,6,10.00
10/28/2005,04:04,1088.75,1088.75,1088.50,1088.75,7,32,39.00
10/28/2005,04:05,1088.75,1088.75,1088.75,1088.75,22,0,22.00
10/28/2005,04:06,1088.75,1088.75,1088.50,1088.50,6,118,124.00
10/28/2005,04:07,1088.50,1088.50,1088.25,1088.50,6,102,108.00
10/28/2005,04:08,1088.25,1088.50,1088.00,1088.25,11,195,206.00
10/28/2005,04:09,1088.25,1088.25,1088.00,1088.25,32,4,36.00
10/28/2005,04:10,1088.25,1088.25,1087.75,1087.75,5,276,281.00
10/28/2005,04:11,1087.75,1088.25,1087.75,1088.25,65,96,161.00
10/28/2005,04:12,1088.00,1088.00,1088.00,1088.00,0,40,40.00
10/28/2005,04:13,1087.75,1088.25,1087.75,1088.25,28,8,36.00
10/28/2005,04:14,1088.25,1088.25,1088.25,1088.25,42,0,42.00
10/28/2005,04:15,1088.25,1088.25,1088.00,1088.00,23,2,25.00
10/28/2005,04:16,1088.00,1088.00,1087.75,1088.00,4,37,41.00
10/28/2005,04:17,1088.00,1088.00,1088.00,1088.00,2,0,2.00
10/28/2005,04:18,1087.75,1088.00,1087.50,1088.00,65,100,165.00
10/28/2005,04:19,1087.75,1087.75,1087.50,1087.75,14,11,25.00
10/28/2005,04:20,1087.75,1088.00,1087.50,1088.00,222,1,223.00
10/28/2005,04:21,1087.75,1088.25,1087.75,1088.00,143,93,236.00
10/28/2005,04:22,1088.00,1088.50,1088.00,1088.25,171,65,236.00
10/28/2005,04:23,1088.50,1088.75,1088.50,1088.75,110,0,110.00
10/28/2005,04:24,1088.75,1089.00,1088.75,1088.75,168,19,187.00
10/28/2005,04:25,1088.75,1088.75,1088.50,1088.75,29,46,75.00
10/28/2005,04:26,1088.75,1088.75,1088.25,1088.25,7,14,21.00
10/28/2005,04:27,1088.50,1088.50,1088.50,1088.50,38,0,38.00
10/28/2005,04:28,1088.75,1089.00,1088.50,1089.00,179,4,183.00
10/28/2005,04:29,1089.00,1089.00,1088.75,1088.75,18,6,24.00
10/28/2005,04:30,1088.75,1088.75,1088.50,1088.50,0,24,24.00
10/28/2005,04:31,1088.50,1089.00,1088.25,1088.50,221,27,248.00
10/28/2005,04:32,1088.75,1089.00,1088.75,1089.00,35,0,35.00
10/28/2005,04:33,1089.25,1089.25,1089.00,1089.00,65,7,72.00
10/28/2005,04:34,1088.75,1088.75,1088.75,1088.75,0,40,40.00
10/28/2005,04:35,1088.75,1088.75,1088.75,1088.75,0,1,1.00
10/28/2005,04:36,1088.75,1088.75,1088.75,1088.75,0,2,2.00
10/28/2005,04:38,1089.00,1089.00,1089.00,1089.00,90,0,90.00
10/28/2005,04:39,1089.25,1089.25,1089.25,1089.25,29,0,29.00
10/28/2005,04:40,1089.50,1089.50,1089.50,1089.50,160,0,160.00
10/28/2005,04:41,1089.50,1089.50,1089.25,1089.25,10,77,87.00
10/28/2005,04:42,1089.25,1089.25,1089.25,1089.25,0,78,78.00
10/28/2005,04:44,1089.25,1089.25,1089.25,1089.25,0,24,24.00
10/28/2005,04:45,1089.25,1089.25,1089.00,1089.25,55,10,65.00
10/28/2005,04:46,1089.25,1089.25,1089.25,1089.25,10,0,10.00
10/28/2005,04:47,1089.25,1089.25,1089.25,1089.25,115,0,115.00
10/28/2005,04:48,1089.25,1089.25,1089.25,1089.25,223,0,223.00
10/28/2005,04:49,1089.25,1089.25,1089.25,1089.25,16,0,16.00
10/28/2005,04:50,1089.25,1089.50,1089.25,1089.50,102,0,102.00
10/28/2005,04:51,1089.50,1089.50,1089.50,1089.50,1,0,1.00
10/28/2005,04:52,1089.25,1089.25,1089.00,1089.25,143,40,183.00
10/28/2005,04:54,1089.25,1089.25,1089.00,1089.00,24,2,26.00
10/28/2005,04:55,1089.00,1089.00,1089.00,1089.00,0,1,1.00
10/28/2005,04:56,1089.00,1089.00,1089.00,1089.00,0,101,101.00
10/28/2005,04:57,1089.25,1089.50,1089.25,1089.50,9,0,9.00
10/28/2005,04:58,1089.25,1089.25,1089.25,1089.25,0,59,59.00
10/28/2005,05:00,1089.50,1089.50,1089.50,1089.50,80,0,80.00
10/28/2005,05:01,1089.50,1089.75,1089.50,1089.75,196,0,196.00
10/28/2005,05:03,1089.50,1090.00,1089.50,1090.00,161,1,162.00
10/28/2005,05:04,1090.00,1090.25,1090.00,1090.25,189,9,198.00
10/28/2005,05:05,1090.25,1090.50,1090.25,1090.25,77,5,82.00
10/28/2005,05:06,1090.25,1090.25,1090.25,1090.25,0,72,72.00
10/28/2005,05:07,1090.25,1090.25,1090.00,1090.00,0,170,170.00
10/28/2005,05:08,1090.00,1090.25,1090.00,1090.25,121,32,153.00
10/28/2005,05:09,1090.25,1090.50,1090.25,1090.50,157,1,158.00
10/28/2005,05:10,1090.50,1090.50,1090.50,1090.50,125,0,125.00
10/28/2005,05:11,1090.50,1090.75,1090.50,1090.75,268,0,268.00
10/28/2005,05:12,1090.50,1090.50,1090.50,1090.50,0,3,3.00
10/28/2005,05:13,1090.50,1090.50,1090.50,1090.50,0,1,1.00
10/28/2005,05:14,1090.50,1090.75,1090.50,1090.75,118,2,120.00
10/28/2005,05:15,1090.75,1090.75,1090.50,1090.75,28,2,30.00
10/28/2005,05:16,1090.75,1090.75,1090.75,1090.75,5,0,5.00
10/28/2005,05:17,1090.75,1090.75,1090.75,1090.75,25,0,25.00
10/28/2005,05:18,1090.50,1090.50,1090.50,1090.50,0,109,109.00
10/28/2005,05:19,1090.50,1090.75,1090.50,1090.50,1,5,6.00
10/28/2005,05:20,1090.50,1090.50,1090.50,1090.50,0,20,20.00
10/28/2005,05:22,1090.25,1090.50,1090.25,1090.25,1,24,25.00
10/28/2005,05:23,1090.25,1090.25,1090.25,1090.25,0,54,54.00
10/28/2005,05:24,1090.25,1090.25,1090.25,1090.25,0,6,6.00
10/28/2005,05:25,1090.00,1090.25,1089.75,1090.00,19,80,99.00
10/28/2005,05:26,1090.25,1090.25,1090.25,1090.25,24,0,24.00
10/28/2005,05:27,1090.50,1090.50,1090.25,1090.50,56,1,57.00
10/28/2005,05:28,1090.50,1090.50,1090.50,1090.50,2,0,2.00
10/28/2005,05:29,1090.25,1090.25,1090.25,1090.25,0,1,1.00
10/28/2005,05:31,1090.25,1090.25,1090.25,1090.25,0,14,14.00
10/28/2005,05:32,1090.25,1090.50,1090.25,1090.50,1,50,51.00
10/28/2005,05:33,1090.25,1090.25,1090.25,1090.25,0,19,19.00
10/28/2005,05:34,1090.25,1090.25,1090.25,1090.25,0,10,10.00
10/28/2005,05:35,1090.25,1090.50,1090.25,1090.50,42,50,92.00
10/28/2005,05:36,1090.50,1090.75,1090.50,1090.75,2,0,2.00
10/28/2005,05:37,1090.50,1090.50,1090.50,1090.50,0,24,24.00
10/28/2005,05:38,1090.50,1090.50,1090.00,1090.25,11,80,91.00
10/28/2005,05:39,1090.25,1090.25,1090.25,1090.25,7,0,7.00
10/28/2005,05:41,1090.25,1090.50,1090.25,1090.50,120,0,120.00
10/28/2005,05:42,1090.50,1090.50,1090.25,1090.25,15,1,16.00
10/28/2005,05:43,1090.50,1090.50,1090.25,1090.25,281,6,287.00
10/28/2005,05:44,1090.25,1090.25,1090.25,1090.25,0,8,8.00
10/28/2005,05:45,1090.50,1090.50,1090.50,1090.50,9,0,9.00
10/28/2005,05:46,1090.50,1090.50,1090.25,1090.25,13,15,28.00
10/28/2005,05:47,1090.25,1090.25,1090.25,1090.25,0,1,1.00
10/28/2005,05:48,1090.50,1090.50,1090.50,1090.50,252,0,252.00
10/28/2005,05:49,1090.50,1090.50,1090.50,1090.50,1,0,1.00
10/28/2005,05:50,1090.50,1090.50,1090.50,1090.50,64,0,64.00
10/28/2005,05:52,1090.75,1090.75,1090.50,1090.50,2,10,12.00
10/28/2005,05:53,1090.75,1090.75,1090.75,1090.75,50,0,50.00
10/28/2005,05:54,1090.75,1090.75,1090.75,1090.75,1,0,1.00
10/28/2005,05:55,1090.50,1090.75,1090.50,1090.75,50,5,55.00
10/28/2005,05:56,1090.75,1090.75,1090.50,1090.50,4,41,45.00
10/28/2005,05:57,1090.50,1090.75,1090.50,1090.75,50,19,69.00
10/28/2005,05:58,1090.75,1090.75,1090.75,1090.75,8,0,8.00
10/28/2005,05:59,1090.75,1090.75,1090.75,1090.75,4,0,4.00
10/28/2005,06:00,1090.75,1090.75,1090.75,1090.75,11,0,11.00
10/28/2005,06:01,1090.50,1090.50,1090.25,1090.50,103,252,355.00
10/28/2005,06:02,1090.50,1090.50,1090.50,1090.50,15,0,15.00
10/28/2005,06:03,1090.75,1090.75,1090.50,1090.75,3,7,10.00
10/28/2005,06:04,1090.50,1090.75,1090.50,1090.50,1,29,30.00
10/28/2005,06:05,1090.75,1090.75,1090.75,1090.75,17,0,17.00
10/28/2005,06:06,1090.50,1090.50,1090.50,1090.50,0,41,41.00
10/28/2005,06:07,1090.50,1090.50,1090.50,1090.50,0,31,31.00
10/28/2005,06:08,1090.50,1090.50,1090.25,1090.25,0,32,32.00
10/28/2005,06:09,1090.25,1090.50,1090.25,1090.50,48,1,49.00
10/28/2005,06:10,1090.50,1090.50,1090.50,1090.50,81,0,81.00
10/28/2005,06:11,1090.25,1090.50,1090.25,1090.50,1,1,2.00
10/28/2005,06:12,1090.25,1090.25,1090.25,1090.25,0,222,222.00
10/28/2005,06:13,1090.25,1090.25,1090.25,1090.25,0,2,2.00
10/28/2005,06:14,1090.25,1090.25,1090.25,1090.25,0,61,61.00
10/28/2005,06:15,1090.25,1090.25,1090.25,1090.25,0,71,71.00
10/28/2005,06:16,1090.25,1090.50,1090.25,1090.50,141,24,165.00
10/28/2005,06:17,1090.50,1090.50,1090.50,1090.50,74,0,74.00
10/28/2005,06:18,1090.50,1090.50,1090.50,1090.50,108,0,108.00
10/28/2005,06:19,1090.50,1090.75,1090.50,1090.50,29,5,34.00
10/28/2005,06:20,1090.75,1091.00,1090.75,1090.75,244,33,277.00
10/28/2005,06:21,1091.00,1091.00,1090.75,1091.00,51,4,55.00
10/28/2005,06:22,1090.75,1091.00,1090.75,1091.00,285,21,306.00
10/28/2005,06:23,1091.00,1091.00,1091.00,1091.00,63,0,63.00
10/28/2005,06:24,1091.25,1091.25,1091.25,1091.25,309,0,309.00
10/28/2005,06:25,1091.25,1091.50,1091.25,1091.25,73,27,100.00
10/28/2005,06:26,1091.25,1091.25,1091.00,1091.00,0,92,92.00
10/28/2005,06:27,1091.25,1091.25,1091.00,1091.25,15,1,16.00
10/28/2005,06:28,1091.25,1091.25,1091.00,1091.00,28,7,35.00
10/28/2005,06:29,1091.00,1091.25,1090.75,1090.75,6,189,195.00
10/28/2005,06:30,1090.75,1091.00,1090.75,1090.75,36,5,41.00
10/28/2005,06:31,1091.00,1091.00,1090.75,1091.00,73,2,75.00
10/28/2005,06:32,1091.00,1091.00,1090.75,1090.75,2,10,12.00
10/28/2005,06:33,1091.00,1091.00,1090.75,1091.00,363,3,366.00
10/28/2005,06:34,1091.00,1091.00,1091.00,1091.00,88,0,88.00
10/28/2005,06:35,1091.00,1091.00,1091.00,1091.00,17,0,17.00
10/28/2005,06:36,1091.00,1091.25,1091.00,1091.25,132,0,132.00
10/28/2005,06:37,1091.25,1091.25,1091.00,1091.25,7,2,9.00
10/28/2005,06:38,1091.00,1091.00,1091.00,1091.00,0,149,149.00
10/28/2005,06:39,1091.00,1091.25,1091.00,1091.25,60,30,90.00
10/28/2005,06:40,1091.25,1091.25,1091.00,1091.00,4,56,60.00
10/28/2005,06:41,1091.00,1091.25,1091.00,1091.25,45,38,83.00
10/28/2005,06:42,1091.00,1091.00,1091.00,1091.00,0,28,28.00
10/28/2005,06:43,1091.25,1091.25,1091.25,1091.25,61,0,61.00
10/28/2005,06:44,1091.25,1091.50,1091.25,1091.25,3,225,228.00
10/28/2005,06:45,1091.00,1091.25,1091.00,1091.25,12,12,24.00
10/28/2005,06:46,1091.25,1092.00,1091.25,1091.75,548,94,642.00
10/28/2005,06:47,1091.75,1091.75,1091.50,1091.75,54,382,436.00
10/28/2005,06:48,1091.75,1092.00,1091.75,1092.00,100,0,100.00
10/28/2005,06:49,1092.00,1092.25,1092.00,1092.00,738,245,983.00
10/28/2005,06:50,1092.00,1092.00,1091.50,1091.50,0,569,569.00
10/28/2005,06:51,1091.75,1091.75,1091.50,1091.75,55,7,62.00
10/28/2005,06:52,1091.75,1091.75,1091.50,1091.50,137,1,138.00
10/28/2005,06:53,1091.50,1091.75,1091.50,1091.75,3,21,24.00
10/28/2005,06:54,1091.50,1091.75,1091.50,1091.75,39,3,42.00
10/28/2005,06:55,1091.75,1092.00,1091.75,1091.75,44,81,125.00
10/28/2005,06:56,1091.75,1091.75,1091.50,1091.50,19,15,34.00
10/28/2005,06:57,1091.50,1091.75,1091.50,1091.75,54,1,55.00
10/28/2005,06:58,1091.75,1091.75,1091.50,1091.50,51,1,52.00
10/28/2005,06:59,1091.75,1092.00,1091.75,1092.00,478,0,478.00
10/28/2005,07:00,1092.00,1092.00,1091.75,1091.75,42,1,43.00
10/28/2005,07:01,1092.00,1092.00,1091.75,1092.00,19,281,300.00
10/28/2005,07:02,1091.75,1092.00,1091.75,1092.00,156,93,249.00
10/28/2005,07:03,1092.00,1092.25,1092.00,1092.00,62,32,94.00
10/28/2005,07:04,1091.75,1092.00,1091.75,1092.00,189,62,251.00
10/28/2005,07:05,1092.00,1092.00,1092.00,1092.00,97,0,97.00
10/28/2005,07:06,1092.00,1092.00,1091.75,1092.00,9,2,11.00
10/28/2005,07:07,1092.00,1092.50,1092.00,1092.00,1119,452,1571.00
10/28/2005,07:08,1092.00,1092.25,1092.00,1092.00,1,114,115.00
10/28/2005,07:09,1092.00,1092.00,1092.00,1092.00,0,381,381.00
10/28/2005,07:10,1091.75,1092.25,1091.75,1092.00,317,383,700.00
10/28/2005,07:11,1092.00,1092.00,1091.75,1092.00,228,156,384.00
10/28/2005,07:12,1091.75,1092.00,1091.75,1091.75,10,410,420.00
10/28/2005,07:13,1091.75,1092.00,1091.75,1091.75,37,37,74.00
10/28/2005,07:14,1091.75,1092.25,1091.75,1092.00,282,104,386.00
10/28/2005,07:15,1092.00,1092.25,1091.75,1092.00,187,192,379.00
10/28/2005,07:16,1092.00,1092.25,1091.75,1091.75,51,305,356.00
10/28/2005,07:17,1092.00,1092.00,1091.75,1091.75,51,232,283.00
10/28/2005,07:18,1091.75,1091.75,1091.50,1091.75,53,98,151.00
10/28/2005,07:19,1091.75,1091.75,1091.75,1091.75,177,0,177.00
10/28/2005,07:20,1092.00,1092.00,1091.75,1092.00,99,12,111.00
10/28/2005,07:21,1092.00,1092.25,1092.00,1092.00,433,1,434.00
10/28/2005,07:22,1092.25,1092.50,1092.25,1092.50,767,25,792.00
10/28/2005,07:23,1092.50,1092.75,1092.25,1092.75,355,3,358.00
10/28/2005,07:24,1092.50,1092.75,1092.25,1092.25,142,232,374.00
10/28/2005,07:25,1092.25,1092.50,1092.25,1092.25,68,397,465.00
10/28/2005,07:26,1092.50,1092.50,1092.25,1092.50,186,46,232.00
10/28/2005,07:27,1092.50,1092.50,1092.25,1092.25,270,258,528.00
10/28/2005,07:28,1092.25,1092.50,1092.00,1092.50,155,67,222.00
10/28/2005,07:29,1092.50,1092.75,1092.25,1092.75,280,1,281.00
10/28/2005,07:30,1092.75,1093.25,1092.50,1092.75,821,425,1246.00
10/28/2005,07:31,1092.75,1093.50,1091.75,1093.25,2132,786,2918.00
10/28/2005,07:32,1093.25,1094.25,1093.25,1094.25,2058,1247,3305.00
10/28/2005,07:33,1094.25,1094.50,1093.50,1093.75,1084,1273,2357.00
10/28/2005,07:34,1093.50,1094.00,1092.75,1093.75,1374,988,2362.00
10/28/2005,07:35,1094.00,1094.00,1093.75,1094.00,1630,189,1819.00
10/28/2005,07:36,1093.75,1094.00,1093.50,1093.75,410,497,907.00
10/28/2005,07:37,1093.75,1094.00,1093.50,1093.50,469,347,816.00
10/28/2005,07:38,1093.50,1093.75,1093.25,1093.50,183,673,856.00
10/28/2005,07:39,1093.50,1093.75,1093.25,1093.50,269,330,599.00
10/28/2005,07:40,1093.50,1093.50,1093.25,1093.50,403,34,437.00
10/28/2005,07:41,1093.25,1093.75,1093.25,1093.75,429,265,694.00
10/28/2005,07:42,1093.75,1093.75,1093.50,1093.50,36,72,108.00
10/28/2005,07:43,1093.50,1093.75,1093.50,1093.75,283,54,337.00
10/28/2005,07:44,1093.75,1093.75,1093.25,1093.50,97,163,260.00
10/28/2005,07:45,1093.50,1093.50,1092.75,1093.00,167,931,1098.00
10/28/2005,07:46,1093.00,1093.00,1092.50,1092.75,21,410,431.00
10/28/2005,07:47,1092.50,1093.25,1092.50,1093.25,1612,19,1631.00
10/28/2005,07:48,1093.50,1093.50,1093.25,1093.25,49,32,81.00
10/28/2005,07:49,1093.25,1093.75,1093.25,1093.75,390,5,395.00
10/28/2005,07:50,1093.75,1093.75,1093.50,1093.50,286,315,601.00
10/28/2005,07:51,1093.75,1093.75,1093.25,1093.25,215,579,794.00
10/28/2005,07:52,1093.25,1093.50,1093.00,1093.25,148,368,516.00
10/28/2005,07:53,1093.50,1093.50,1093.25,1093.25,6,164,170.00
10/28/2005,07:54,1093.25,1093.25,1092.75,1092.75,65,531,596.00
10/28/2005,07:55,1092.50,1093.00,1092.50,1092.75,644,123,767.00
10/28/2005,07:56,1093.00,1093.00,1092.75,1093.00,262,53,315.00
10/28/2005,07:57,1093.00,1093.25,1093.00,1093.25,205,0,205.00
10/28/2005,07:58,1093.25,1093.75,1093.25,1093.25,498,13,511.00
10/28/2005,07:59,1093.25,1093.75,1093.25,1093.50,117,116,233.00
10/28/2005,08:00,1093.50,1093.50,1093.25,1093.25,28,101,129.00
10/28/2005,08:01,1093.25,1093.25,1093.00,1093.25,269,15,284.00
10/28/2005,08:02,1093.50,1093.50,1093.25,1093.25,10,27,37.00
10/28/2005,08:03,1093.25,1093.50,1093.00,1093.25,332,216,548.00
10/28/2005,08:04,1093.25,1093.75,1093.25,1093.50,326,53,379.00
10/28/2005,08:05,1093.75,1093.75,1093.25,1093.50,15,426,441.00
10/28/2005,08:06,1093.50,1093.75,1093.50,1093.75,179,2,181.00
10/28/2005,08:07,1093.75,1093.75,1093.50,1093.50,175,25,200.00
10/28/2005,08:08,1093.75,1094.00,1093.50,1093.75,437,15,452.00
10/28/2005,08:09,1093.75,1093.75,1093.50,1093.75,55,3,58.00
10/28/2005,08:10,1093.75,1094.00,1093.50,1093.75,247,335,582.00
10/28/2005,08:11,1093.75,1094.00,1093.75,1094.00,180,14,194.00
10/28/2005,08:12,1094.00,1094.25,1093.75,1094.00,503,134,637.00
10/28/2005,08:13,1093.75,1094.00,1093.75,1094.00,5,119,124.00
10/28/2005,08:14,1094.00,1094.00,1093.75,1094.00,106,11,117.00
10/28/2005,08:15,1094.00,1094.25,1093.75,1094.00,139,193,332.00
10/28/2005,08:16,1093.75,1094.00,1093.75,1094.00,384,53,437.00
10/28/2005,08:17,1094.00,1094.00,1093.75,1093.75,1,105,106.00
10/28/2005,08:18,1093.75,1094.00,1093.75,1094.00,198,8,206.00
10/28/2005,08:19,1094.00,1094.00,1093.75,1093.75,242,3,245.00
10/28/2005,08:20,1093.75,1094.00,1093.50,1093.75,272,305,577.00
10/28/2005,08:21,1094.00,1094.00,1093.75,1093.75,86,70,156.00
10/28/2005,08:22,1093.75,1094.00,1093.50,1093.50,290,184,474.00
10/28/2005,08:23,1093.75,1093.75,1093.50,1093.50,203,22,225.00
10/28/2005,08:24,1093.75,1093.75,1093.50,1093.75,16,49,65.00
10/28/2005,08:25,1093.75,1093.75,1093.50,1093.75,422,59,481.00
10/28/2005,08:26,1093.50,1093.50,1093.25,1093.50,148,234,382.00
10/28/2005,08:27,1093.50,1093.50,1093.25,1093.25,37,56,93.00
10/28/2005,08:28,1093.50,1093.75,1093.25,1093.50,440,199,639.00
10/28/2005,08:29,1093.25,1093.50,1093.25,1093.25,60,11,71.00
10/28/2005,08:30,1093.50,1093.75,1092.75,1092.75,171,1788,1959.00
10/28/2005,08:31,1092.75,1094.00,1092.75,1093.50,2277,1452,3729.00
10/28/2005,08:32,1093.75,1094.50,1093.50,1094.25,3298,2058,5356.00
10/28/2005,08:33,1094.50,1094.75,1094.25,1094.75,3045,2348,5393.00
10/28/2005,08:34,1094.50,1095.50,1094.50,1095.50,3839,1714,5553.00
10/28/2005,08:35,1095.50,1095.50,1094.50,1094.75,3209,2272,5481.00
10/28/2005,08:36,1094.50,1095.00,1094.50,1094.50,621,1092,1713.00
10/28/2005,08:37,1094.50,1095.00,1094.25,1095.00,1128,1582,2710.00
10/28/2005,08:38,1094.75,1095.00,1094.50,1094.50,1117,984,2101.00
10/28/2005,08:39,1094.50,1095.00,1094.50,1095.00,1070,1097,2167.00
10/28/2005,08:40,1094.75,1095.50,1094.50,1095.25,1825,890,2715.00
10/28/2005,08:41,1095.00,1096.50,1095.00,1096.25,6746,1902,8648.00
10/28/2005,08:42,1096.00,1096.50,1095.75,1095.75,1152,1786,2938.00
10/28/2005,08:43,1096.00,1096.25,1095.50,1096.25,854,1245,2099.00
10/28/2005,08:44,1096.00,1096.50,1095.75,1096.25,901,2426,3327.00
10/28/2005,08:45,1096.25,1096.25,1095.50,1095.75,1314,1366,2680.00
10/28/2005,08:46,1096.00,1096.50,1095.75,1096.25,1221,606,1827.00
10/28/2005,08:47,1096.00,1096.50,1095.25,1095.25,1587,3049,4636.00
10/28/2005,08:48,1095.25,1095.75,1094.75,1095.50,2233,2477,4710.00
10/28/2005,08:49,1095.75,1095.75,1094.25,1094.50,344,3485,3829.00
10/28/2005,08:50,1094.75,1095.25,1094.50,1095.00,1894,968,2862.00
10/28/2005,08:51,1095.00,1096.25,1095.00,1096.00,2866,1279,4145.00
10/28/2005,08:52,1096.25,1096.25,1095.50,1095.75,417,911,1328.00
10/28/2005,08:53,1095.50,1095.75,1095.00,1095.25,701,1251,1952.00
10/28/2005,08:54,1095.25,1096.25,1095.00,1096.25,2172,899,3071.00
10/28/2005,08:55,1096.25,1097.25,1096.25,1096.75,5213,2201,7414.00
10/28/2005,08:56,1096.75,1097.00,1096.25,1096.25,1239,1810,3049.00
10/28/2005,08:57,1096.25,1096.50,1095.75,1095.75,809,2149,2958.00
10/28/2005,08:58,1095.50,1095.75,1095.25,1095.50,909,1470,2379.00
10/28/2005,08:59,1095.50,1095.75,1095.00,1095.00,391,1096,1487.00
10/28/2005,09:00,1095.25,1095.75,1094.25,1094.50,1158,2388,3546.00
10/28/2005,09:01,1094.50,1094.75,1094.00,1094.25,1736,3666,5402.00
10/28/2005,09:02,1094.00,1095.00,1094.00,1094.50,1844,819,2663.00
10/28/2005,09:03,1094.75,1095.50,1094.25,1095.25,2570,945,3515.00
10/28/2005,09:04,1095.50,1095.50,1095.00,1095.00,522,860,1382.00
10/28/2005,09:05,1095.00,1095.50,1094.75,1095.00,795,988,1783.00
10/28/2005,09:06,1095.25,1095.25,1094.50,1094.75,357,893,1250.00
10/28/2005,09:07,1094.50,1094.75,1094.00,1094.25,720,1908,2628.00
10/28/2005,09:08,1094.25,1094.50,1093.50,1093.75,1075,2440,3515.00
10/28/2005,09:09,1094.00,1094.50,1093.75,1094.50,1911,785,2696.00
10/28/2005,09:10,1094.50,1094.50,1093.75,1093.75,145,1404,1549.00
10/28/2005,09:11,1093.75,1094.00,1093.50,1093.75,1055,2605,3660.00
10/28/2005,09:12,1093.75,1094.00,1093.00,1093.00,568,2860,3428.00
10/28/2005,09:13,1093.00,1093.75,1093.00,1093.50,1359,787,2146.00
10/28/2005,09:14,1093.25,1094.25,1093.25,1093.50,2336,2314,4650.00
10/28/2005,09:15,1093.75,1094.00,1093.50,1093.75,556,588,1144.00
10/28/2005,09:16,1093.75,1094.25,1093.75,1094.25,1368,787,2155.00
10/28/2005,09:17,1094.00,1094.75,1094.00,1094.50,2089,666,2755.00
10/28/2005,09:18,1094.50,1095.00,1094.00,1094.00,950,1278,2228.00
10/28/2005,09:19,1094.00,1095.00,1094.00,1094.75,1704,284,1988.00
10/28/2005,09:20,1094.75,1095.00,1094.25,1094.25,107,884,991.00
10/28/2005,09:21,1094.25,1094.50,1093.75,1094.50,739,1087,1826.00
10/28/2005,09:22,1094.50,1094.50,1094.00,1094.25,286,497,783.00
10/28/2005,09:23,1094.25,1094.25,1093.75,1093.75,806,737,1543.00
10/28/2005,09:24,1094.00,1094.75,1093.75,1094.50,1268,410,1678.00
10/28/2005,09:25,1094.25,1094.75,1094.00,1094.75,391,688,1079.00
10/28/2005,09:26,1094.50,1095.50,1094.50,1095.00,1996,1360,3356.00
10/28/2005,09:27,1095.00,1095.25,1094.75,1095.00,889,627,1516.00
10/28/2005,09:28,1095.00,1095.50,1094.75,1095.25,834,537,1371.00
10/28/2005,09:29,1095.25,1095.25,1094.25,1094.50,244,919,1163.00
10/28/2005,09:30,1094.75,1095.00,1094.50,1094.75,680,129,809.00
10/28/2005,09:31,1094.75,1095.00,1094.25,1094.75,945,701,1646.00
10/28/2005,09:32,1094.75,1094.75,1093.75,1093.75,280,1371,1651.00
10/28/2005,09:33,1094.00,1094.25,1093.00,1093.00,644,2518,3162.00
10/28/2005,09:34,1093.25,1093.25,1092.25,1093.00,1848,3680,5528.00
10/28/2005,09:35,1092.75,1093.25,1092.75,1093.00,1092,1006,2098.00
10/28/2005,09:36,1092.75,1093.00,1091.75,1092.00,404,2551,2955.00
10/28/2005,09:37,1091.75,1092.25,1091.50,1091.75,1981,3046,5027.00
10/28/2005,09:38,1092.00,1092.25,1091.50,1092.25,1099,1209,2308.00
10/28/2005,09:39,1092.25,1092.50,1091.75,1092.25,1773,1272,3045.00
10/28/2005,09:40,1092.25,1092.25,1091.75,1092.00,310,954,1264.00
10/28/2005,09:41,1092.00,1092.25,1091.75,1092.00,831,450,1281.00
10/28/2005,09:42,1092.00,1092.25,1091.75,1092.00,743,182,925.00
10/28/2005,09:43,1092.25,1092.25,1091.50,1091.75,741,1813,2554.00
10/28/2005,09:44,1091.75,1092.00,1091.25,1091.50,989,1235,2224.00
10/28/2005,09:45,1091.50,1091.75,1091.25,1091.50,248,724,972.00
10/28/2005,09:46,1091.25,1091.50,1090.75,1091.00,837,3113,3950.00
10/28/2005,09:47,1091.00,1091.00,1090.00,1090.75,2060,3825,5885.00
10/28/2005,09:48,1090.75,1091.00,1090.50,1090.75,855,875,1730.00
10/28/2005,09:49,1090.75,1091.00,1090.50,1090.50,347,1043,1390.00
10/28/2005,09:50,1090.50,1091.50,1090.25,1091.25,2642,486,3128.00
10/28/2005,09:51,1091.25,1092.25,1091.25,1091.50,2675,2486,5161.00
10/28/2005,09:52,1091.25,1092.00,1091.25,1091.50,1474,729,2203.00
10/28/2005,09:53,1091.50,1092.00,1091.50,1091.75,492,808,1300.00
10/28/2005,09:54,1091.50,1092.25,1091.50,1092.25,2170,348,2518.00
10/28/2005,09:55,1092.25,1092.75,1092.00,1092.00,2073,1342,3415.00
10/28/2005,09:56,1092.00,1092.25,1091.75,1092.00,575,831,1406.00
10/28/2005,09:57,1092.00,1092.00,1091.25,1091.75,283,739,1022.00
10/28/2005,09:58,1091.75,1092.50,1091.50,1092.50,1578,711,2289.00
10/28/2005,09:59,1092.50,1092.50,1092.25,1092.50,450,805,1255.00
10/28/2005,10:00,1092.25,1092.50,1091.75,1091.75,312,818,1130.00
10/28/2005,10:01,1092.00,1092.50,1091.50,1092.50,923,656,1579.00
10/28/2005,10:02,1092.25,1092.75,1092.00,1092.50,1049,522,1571.00
10/28/2005,10:03,1092.50,1093.25,1092.50,1093.25,2598,672,3270.00
10/28/2005,10:04,1093.00,1093.25,1092.75,1093.00,1007,1064,2071.00
10/28/2005,10:05,1093.00,1093.00,1092.50,1092.50,101,554,655.00
10/28/2005,10:06,1092.75,1092.75,1092.25,1092.50,385,694,1079.00
10/28/2005,10:07,1092.50,1092.50,1092.00,1092.50,325,995,1320.00
10/28/2005,10:08,1092.25,1092.50,1092.00,1092.25,52,403,455.00
10/28/2005,10:09,1092.00,1092.50,1092.00,1092.50,316,835,1151.00
10/28/2005,10:10,1092.50,1092.50,1091.75,1092.00,657,899,1556.00
10/28/2005,10:11,1092.00,1092.75,1092.00,1092.50,895,161,1056.00
10/28/2005,10:12,1092.50,1093.50,1092.25,1093.25,4366,1024,5390.00
10/28/2005,10:13,1093.50,1094.75,1093.25,1094.50,5264,2558,7822.00
10/28/2005,10:14,1094.25,1095.25,1094.25,1094.50,1912,2075,3987.00
10/28/2005,10:15,1094.50,1095.00,1094.25,1095.00,964,995,1959.00
10/28/2005,10:16,1095.00,1095.50,1094.75,1095.00,3159,1438,4597.00
10/28/2005,10:17,1095.25,1095.25,1094.75,1094.75,447,449,896.00
10/28/2005,10:18,1095.00,1095.25,1094.75,1094.75,586,174,760.00
10/28/2005,10:19,1095.00,1095.00,1094.50,1094.50,37,667,704.00
10/28/2005,10:20,1094.50,1095.50,1094.25,1095.00,2481,1750,4231.00
10/28/2005,10:21,1095.00,1095.50,1094.75,1094.75,547,442,989.00
10/28/2005,10:22,1095.00,1095.00,1093.50,1093.75,706,3321,4027.00
10/28/2005,10:23,1093.75,1094.00,1093.25,1094.00,1179,1026,2205.00
10/28/2005,10:24,1094.00,1094.75,1094.00,1094.50,1270,22,1292.00
10/28/2005,10:25,1094.75,1095.00,1094.25,1094.25,716,493,1209.00
10/28/2005,10:26,1094.50,1094.75,1094.25,1094.75,325,31,356.00
10/28/2005,10:27,1094.50,1095.75,1094.50,1095.50,3619,886,4505.00
10/28/2005,10:28,1095.50,1095.75,1095.25,1095.50,1150,901,2051.00
10/28/2005,10:29,1095.75,1096.25,1095.75,1096.00,2498,886,3384.00
10/28/2005,10:30,1096.00,1096.75,1095.75,1096.75,2083,450,2533.00
10/28/2005,10:31,1096.50,1096.50,1096.00,1096.00,436,1400,1836.00
10/28/2005,10:32,1096.00,1096.25,1095.75,1095.75,1722,1246,2968.00
10/28/2005,10:33,1095.75,1096.00,1095.25,1095.50,42,767,809.00
10/28/2005,10:34,1095.50,1095.75,1095.25,1095.75,470,92,562.00
10/28/2005,10:35,1095.50,1096.00,1095.50,1095.75,522,559,1081.00
10/28/2005,10:36,1095.75,1095.75,1095.50,1095.50,77,76,153.00
10/28/2005,10:37,1095.50,1095.75,1095.25,1095.25,310,321,631.00
10/28/2005,10:38,1095.50,1095.75,1095.50,1095.50,354,585,939.00
10/28/2005,10:39,1095.50,1095.75,1095.25,1095.75,428,756,1184.00
10/28/2005,10:40,1095.50,1095.75,1095.50,1095.75,121,743,864.00
10/28/2005,10:41,1095.75,1096.00,1095.50,1095.75,324,172,496.00
10/28/2005,10:42,1095.75,1095.75,1095.00,1095.00,357,1476,1833.00
10/28/2005,10:43,1095.00,1095.50,1095.00,1095.00,367,606,973.00
10/28/2005,10:44,1095.00,1096.50,1095.00,1096.50,3113,231,3344.00
10/28/2005,10:45,1096.50,1096.50,1095.75,1096.00,513,983,1496.00
10/28/2005,10:46,1096.00,1096.25,1095.50,1095.50,181,864,1045.00
10/28/2005,10:47,1095.50,1096.50,1095.50,1096.25,1244,583,1827.00
10/28/2005,10:48,1096.25,1097.00,1096.00,1096.75,3605,1651,5256.00
10/28/2005,10:49,1096.75,1098.00,1096.50,1097.75,5559,2277,7836.00
10/28/2005,10:50,1098.00,1099.25,1097.75,1099.00,8129,3825,11954.00
10/28/2005,10:51,1099.00,1099.25,1098.25,1098.75,1280,3352,4632.00
10/28/2005,10:52,1098.75,1099.00,1098.75,1099.00,399,697,1096.00
10/28/2005,10:53,1098.75,1099.00,1098.25,1098.75,2329,2420,4749.00
10/28/2005,10:54,1098.75,1099.00,1098.25,1098.50,495,1030,1525.00
10/28/2005,10:55,1098.75,1099.00,1098.50,1098.50,868,488,1356.00
10/28/2005,10:56,1098.50,1098.75,1098.25,1098.50,280,907,1187.00
10/28/2005,10:57,1098.50,1099.25,1098.25,1099.00,3189,2322,5511.00
10/28/2005,10:58,1099.00,1099.25,1098.75,1099.00,1006,171,1177.00
10/28/2005,10:59,1099.00,1100.25,1098.75,1100.00,7377,3748,11125.00
10/28/2005,11:00,1100.00,1100.25,1099.50,1099.75,3874,2167,6041.00
10/28/2005,11:01,1100.00,1100.50,1099.50,1100.50,3155,2698,5853.00
10/28/2005,11:02,1100.25,1100.75,1099.75,1100.50,3521,2793,6314.00
10/28/2005,11:03,1100.25,1100.75,1100.25,1100.50,2102,156,2258.00
10/28/2005,11:04,1100.50,1101.25,1100.50,1100.75,3321,2742,6063.00
10/28/2005,11:05,1100.75,1101.25,1100.50,1101.00,1752,783,2535.00
10/28/2005,11:06,1100.75,1101.50,1100.75,1101.25,2695,1118,3813.00
10/28/2005,11:07,1101.25,1101.50,1100.75,1101.00,1211,1650,2861.00
10/28/2005,11:08,1101.00,1101.50,1100.75,1101.25,2276,1916,4192.00
10/28/2005,11:09,1101.00,1101.25,1100.50,1100.50,976,1697,2673.00
10/28/2005,11:10,1100.50,1100.50,1100.00,1100.25,1447,3399,4846.00
10/28/2005,11:11,1100.50,1100.75,1100.25,1100.50,1037,410,1447.00
10/28/2005,11:12,1100.50,1100.75,1100.25,1100.50,554,532,1086.00
10/28/2005,11:13,1100.50,1100.50,1100.00,1100.50,813,803,1616.00
10/28/2005,11:14,1100.50,1100.75,1100.00,1100.00,309,614,923.00
10/28/2005,11:15,1100.00,1100.50,1099.75,1100.25,636,1147,1783.00
10/28/2005,11:16,1100.25,1100.25,1099.75,1099.75,140,358,498.00
10/28/2005,11:17,1100.00,1100.00,1099.50,1099.75,312,835,1147.00
10/28/2005,11:18,1099.75,1100.00,1099.75,1099.75,42,743,785.00
10/28/2005,11:19,1099.75,1100.00,1099.25,1099.75,662,1178,1840.00
10/28/2005,11:20,1099.75,1099.75,1099.50,1099.50,244,92,336.00
10/28/2005,11:21,1099.50,1099.75,1099.25,1099.25,88,576,664.00
10/28/2005,11:22,1099.25,1099.50,1099.25,1099.50,814,604,1418.00
10/28/2005,11:23,1099.75,1100.00,1099.50,1099.75,433,640,1073.00
10/28/2005,11:24,1099.75,1100.00,1099.50,1099.50,20,206,226.00
10/28/2005,11:25,1099.75,1099.75,1099.25,1099.50,292,318,610.00
10/28/2005,11:26,1099.50,1099.75,1099.50,1099.50,106,200,306.00
10/28/2005,11:27,1099.50,1099.50,1099.25,1099.50,127,48,175.00
10/28/2005,11:28,1099.25,1100.00,1099.25,1100.00,919,55,974.00
10/28/2005,11:29,1100.00,1100.25,1099.75,1100.25,485,128,613.00
10/28/2005,11:30,1100.00,1100.25,1099.25,1099.50,329,905,1234.00
10/28/2005,11:31,1099.50,1099.50,1099.25,1099.25,340,180,520.00
10/28/2005,11:32,1099.50,1099.50,1099.00,1099.25,260,636,896.00
10/28/2005,11:33,1099.25,1100.00,1099.25,1099.75,1422,282,1704.00
10/28/2005,11:34,1099.75,1099.75,1099.25,1099.50,143,423,566.00
10/28/2005,11:35,1099.50,1099.75,1099.25,1099.50,57,185,242.00
10/28/2005,11:36,1099.75,1100.00,1099.50,1100.00,527,232,759.00
10/28/2005,11:37,1099.75,1100.25,1099.75,1100.00,289,310,599.00
10/28/2005,11:38,1100.00,1100.25,1099.75,1100.00,384,257,641.00
10/28/2005,11:39,1100.00,1100.25,1099.75,1099.75,417,162,579.00
10/28/2005,11:40,1100.00,1100.25,1099.50,1099.50,307,483,790.00
10/28/2005,11:41,1099.75,1100.00,1099.50,1100.00,392,69,461.00
10/28/2005,11:42,1100.00,1100.25,1100.00,1100.00,112,84,196.00
10/28/2005,11:43,1100.25,1100.25,1099.75,1099.75,36,623,659.00
10/28/2005,11:44,1099.75,1100.00,1099.00,1099.00,58,1670,1728.00
10/28/2005,11:45,1099.00,1099.25,1098.50,1099.00,1696,3727,5423.00
10/28/2005,11:46,1099.00,1100.00,1099.00,1100.00,942,344,1286.00
10/28/2005,11:47,1100.00,1100.00,1099.25,1099.25,617,1332,1949.00
10/28/2005,11:48,1099.50,1099.50,1098.75,1099.00,445,799,1244.00
10/28/2005,11:49,1098.75,1099.00,1098.50,1099.00,373,842,1215.00
10/28/2005,11:50,1099.00,1099.00,1098.50,1098.50,712,548,1260.00
10/28/2005,11:51,1098.50,1098.75,1098.50,1098.50,36,171,207.00
10/28/2005,11:52,1098.50,1098.75,1098.00,1098.00,563,1945,2508.00
10/28/2005,11:53,1098.00,1098.75,1098.00,1098.75,765,1077,1842.00
10/28/2005,11:54,1098.50,1099.00,1098.50,1099.00,357,159,516.00
10/28/2005,11:55,1099.00,1099.00,1098.25,1098.50,340,587,927.00
10/28/2005,11:56,1098.50,1098.75,1098.00,1098.25,238,492,730.00
10/28/2005,11:57,1098.50,1098.50,1097.75,1098.25,796,779,1575.00
10/28/2005,11:58,1098.00,1098.50,1098.00,1098.25,623,225,848.00
10/28/2005,11:59,1098.50,1098.75,1098.00,1098.50,394,436,830.00
10/28/2005,12:00,1098.50,1098.50,1097.75,1098.25,194,871,1065.00
10/28/2005,12:01,1098.25,1098.25,1097.50,1098.00,845,1665,2510.00
10/28/2005,12:02,1098.00,1098.25,1097.75,1098.25,212,809,1021.00
10/28/2005,12:03,1098.25,1099.00,1098.00,1099.00,1051,121,1172.00
10/28/2005,12:04,1099.00,1100.00,1098.75,1099.75,2545,957,3502.00
10/28/2005,12:05,1099.75,1099.75,1099.00,1099.00,590,557,1147.00
10/28/2005,12:06,1099.00,1099.25,1099.00,1099.25,139,263,402.00
10/28/2005,12:07,1099.25,1100.25,1099.25,1099.50,3087,1789,4876.00
10/28/2005,12:08,1099.25,1099.50,1099.00,1099.00,111,461,572.00
10/28/2005,12:09,1099.25,1099.75,1099.25,1099.50,360,88,448.00
10/28/2005,12:10,1099.50,1099.75,1099.25,1099.50,101,92,193.00
10/28/2005,12:11,1099.75,1100.25,1099.50,1099.75,858,175,1033.00
10/28/2005,12:12,1099.75,1100.25,1099.75,1100.00,551,567,1118.00
10/28/2005,12:13,1100.00,1101.25,1099.75,1101.00,3731,919,4650.00
10/28/2005,12:14,1101.00,1101.00,1100.50,1100.75,441,662,1103.00
10/28/2005,12:15,1100.50,1100.50,1100.00,1100.25,379,1510,1889.00
10/28/2005,12:16,1100.25,1100.50,1100.00,1100.25,1084,1116,2200.00
10/28/2005,12:17,1100.25,1100.75,1100.25,1100.50,627,403,1030.00
10/28/2005,12:18,1100.50,1100.50,1100.00,1100.25,353,402,755.00
10/28/2005,12:19,1100.25,1100.25,1100.00,1100.25,44,29,73.00
10/28/2005,12:20,1100.00,1100.25,1099.50,1099.75,405,1718,2123.00
10/28/2005,12:21,1099.75,1099.75,1099.00,1099.75,1943,1295,3238.00
10/28/2005,12:22,1099.75,1099.75,1099.50,1099.50,9,184,193.00
10/28/2005,12:23,1099.50,1099.75,1099.25,1099.25,58,486,544.00
10/28/2005,12:24,1099.50,1099.50,1099.00,1099.25,186,319,505.00
10/28/2005,12:25,1099.50,1099.75,1099.25,1099.50,569,56,625.00
10/28/2005,12:26,1099.50,1100.50,1099.50,1100.25,1242,101,1343.00
10/28/2005,12:27,1100.25,1100.50,1100.25,1100.50,466,118,584.00
10/28/2005,12:28,1100.50,1100.50,1100.00,1100.25,65,770,835.00
10/28/2005,12:29,1100.00,1100.75,1100.00,1100.25,771,256,1027.00
10/28/2005,12:30,1100.50,1100.50,1099.75,1100.00,125,222,347.00
10/28/2005,12:31,1099.75,1100.25,1099.75,1100.00,102,175,277.00
10/28/2005,12:32,1100.25,1100.25,1099.75,1099.75,84,543,627.00
10/28/2005,12:33,1099.75,1100.25,1099.75,1100.25,1093,129,1222.00
10/28/2005,12:34,1100.25,1100.25,1100.00,1100.00,56,17,73.00
10/28/2005,12:35,1100.00,1100.25,1099.75,1100.00,391,726,1117.00
10/28/2005,12:36,1100.25,1100.50,1100.00,1100.25,672,120,792.00
10/28/2005,12:37,1100.25,1100.75,1100.00,1100.75,650,411,1061.00
10/28/2005,12:38,1100.75,1101.25,1100.25,1100.50,2087,1647,3734.00
10/28/2005,12:39,1100.50,1100.50,1099.50,1099.50,203,1267,1470.00
10/28/2005,12:40,1099.75,1100.25,1099.25,1100.00,961,663,1624.00
10/28/2005,12:41,1100.00,1100.25,1099.50,1099.75,132,824,956.00
10/28/2005,12:42,1100.00,1100.00,1099.50,1099.75,57,242,299.00
10/28/2005,12:43,1099.75,1100.00,1099.50,1099.50,1063,837,1900.00
10/28/2005,12:44,1099.75,1099.75,1099.00,1099.25,1695,1953,3648.00
10/28/2005,12:45,1099.50,1099.75,1099.25,1099.75,239,256,495.00
10/28/2005,12:46,1099.50,1099.75,1099.25,1099.50,190,259,449.00
10/28/2005,12:47,1099.50,1099.75,1099.00,1099.00,83,647,730.00
10/28/2005,12:48,1099.00,1099.25,1098.50,1098.50,274,1445,1719.00
10/28/2005,12:49,1098.50,1098.75,1098.25,1098.75,167,773,940.00
10/28/2005,12:50,1098.75,1098.75,1098.00,1098.25,555,1712,2267.00
10/28/2005,12:51,1098.25,1098.50,1098.25,1098.25,565,101,666.00
10/28/2005,12:52,1098.50,1099.00,1098.25,1098.50,664,191,855.00
10/28/2005,12:53,1098.75,1099.00,1098.50,1099.00,292,181,473.00
10/28/2005,12:54,1098.75,1099.00,1098.75,1099.00,84,374,458.00
10/28/2005,12:55,1099.00,1099.50,1098.75,1099.25,1367,212,1579.00
10/28/2005,12:56,1099.50,1100.00,1099.25,1099.50,1770,1042,2812.00
10/28/2005,12:57,1099.75,1099.75,1099.50,1099.75,102,47,149.00
10/28/2005,12:58,1099.75,1099.75,1099.25,1099.25,120,452,572.00
10/28/2005,12:59,1099.25,1100.50,1099.25,1100.25,1909,300,2209.00
10/28/2005,13:00,1100.50,1101.00,1100.25,1100.50,1076,747,1823.00
10/28/2005,13:01,1100.25,1101.00,1100.25,1100.75,1196,73,1269.00
10/28/2005,13:02,1101.00,1102.50,1100.75,1102.25,11213,2396,13609.00
10/28/2005,13:03,1102.50,1102.75,1102.00,1102.50,2665,2626,5291.00
10/28/2005,13:04,1102.50,1102.75,1102.00,1102.00,1430,1831,3261.00
10/28/2005,13:05,1102.00,1103.00,1102.00,1102.50,5068,1348,6416.00
10/28/2005,13:06,1102.50,1102.75,1102.00,1102.00,456,1666,2122.00
10/28/2005,13:07,1102.00,1102.00,1101.50,1102.00,1003,1269,2272.00
10/28/2005,13:08,1101.75,1103.25,1101.75,1103.25,5455,2442,7897.00
10/28/2005,13:09,1103.00,1104.00,1103.00,1103.50,5148,1068,6216.00
10/28/2005,13:10,1103.50,1103.75,1103.00,1103.00,655,2178,2833.00
10/28/2005,13:11,1103.25,1103.25,1102.75,1103.00,98,704,802.00
10/28/2005,13:12,1103.00,1103.25,1102.75,1103.00,519,555,1074.00
10/28/2005,13:13,1102.75,1103.25,1102.75,1103.25,338,305,643.00
10/28/2005,13:14,1103.00,1103.50,1102.25,1102.50,1430,3076,4506.00
10/28/2005,13:15,1102.50,1103.00,1102.25,1102.25,827,926,1753.00
10/28/2005,13:16,1102.50,1102.50,1101.50,1101.75,698,1946,2644.00
10/28/2005,13:17,1101.75,1102.00,1101.25,1101.50,1015,1061,2076.00
10/28/2005,13:18,1101.75,1101.75,1101.25,1101.50,364,950,1314.00
10/28/2005,13:19,1101.50,1101.75,1101.25,1101.50,861,97,958.00
10/28/2005,13:20,1101.25,1101.75,1101.25,1101.75,214,76,290.00
10/28/2005,13:21,1101.75,1102.25,1101.50,1102.00,1504,1083,2587.00
10/28/2005,13:22,1102.00,1102.50,1102.00,1102.25,744,468,1212.00
10/28/2005,13:23,1102.25,1102.75,1102.00,1102.75,1086,544,1630.00
10/28/2005,13:24,1103.00,1103.00,1102.50,1103.00,1110,1224,2334.00
10/28/2005,13:25,1102.75,1103.25,1102.50,1103.00,1300,254,1554.00
10/28/2005,13:26,1103.25,1103.25,1102.75,1103.25,524,1148,1672.00
10/28/2005,13:27,1103.25,1104.00,1103.00,1103.75,2235,131,2366.00
10/28/2005,13:28,1104.00,1104.75,1103.75,1104.25,4145,2956,7101.00
10/28/2005,13:29,1104.25,1104.25,1103.00,1103.50,1291,2917,4208.00
10/28/2005,13:30,1103.50,1103.75,1103.25,1103.25,865,425,1290.00
10/28/2005,13:31,1103.50,1103.75,1103.25,1103.50,672,724,1396.00
10/28/2005,13:32,1103.75,1104.00,1103.25,1103.75,942,513,1455.00
10/28/2005,13:33,1103.75,1104.25,1103.75,1104.00,2486,689,3175.00
10/28/2005,13:34,1103.75,1104.00,1103.50,1103.50,350,997,1347.00
10/28/2005,13:35,1103.75,1103.75,1103.25,1103.25,34,326,360.00
10/28/2005,13:36,1103.25,1103.50,1102.75,1103.00,227,1135,1362.00
10/28/2005,13:37,1103.25,1103.50,1103.00,1103.50,148,69,217.00
10/28/2005,13:38,1103.25,1103.50,1103.25,1103.25,70,413,483.00
10/28/2005,13:39,1103.50,1103.50,1103.25,1103.50,63,131,194.00
10/28/2005,13:40,1103.25,1103.25,1102.50,1102.75,32,1151,1183.00
10/28/2005,13:41,1102.50,1103.00,1102.50,1103.00,203,302,505.00
10/28/2005,13:42,1103.00,1103.50,1103.00,1103.25,379,58,437.00
10/28/2005,13:43,1103.50,1103.50,1103.00,1103.50,289,270,559.00
10/28/2005,13:44,1103.25,1103.50,1103.25,1103.50,168,38,206.00
10/28/2005,13:45,1103.25,1103.75,1103.25,1103.75,398,350,748.00
10/28/2005,13:46,1103.75,1104.00,1103.50,1103.75,511,369,880.00
10/28/2005,13:47,1103.50,1105.00,1103.50,1104.50,2981,1407,4388.00
10/28/2005,13:48,1104.75,1105.50,1104.50,1105.25,3804,1620,5424.00
10/28/2005,13:49,1105.00,1105.75,1104.75,1104.75,2376,2391,4767.00
10/28/2005,13:50,1105.00,1105.00,1104.25,1104.75,1141,1962,3103.00
10/28/2005,13:51,1104.75,1105.25,1104.75,1104.75,517,594,1111.00
10/28/2005,13:52,1105.00,1106.00,1105.00,1105.75,3906,1236,5142.00
10/28/2005,13:53,1106.00,1106.00,1105.50,1106.00,2210,1148,3358.00
10/28/2005,13:54,1106.00,1106.50,1105.75,1106.25,3195,1411,4606.00
10/28/2005,13:55,1106.25,1106.50,1105.75,1105.75,1085,1401,2486.00
10/28/2005,13:56,1106.00,1106.25,1105.50,1105.75,1020,1847,2867.00
10/28/2005,13:57,1105.50,1106.00,1105.50,1105.50,394,941,1335.00
10/28/2005,13:58,1105.50,1105.75,1105.25,1105.50,1160,575,1735.00
10/28/2005,13:59,1105.50,1105.75,1105.25,1105.50,121,303,424.00
10/28/2005,14:00,1105.50,1105.75,1105.50,1105.75,159,222,381.00
10/28/2005,14:01,1105.75,1106.25,1105.50,1106.00,2095,1040,3135.00
10/28/2005,14:02,1106.00,1106.75,1105.75,1106.25,4790,1600,6390.00
10/28/2005,14:03,1106.50,1107.00,1106.50,1106.50,1763,1451,3214.00
10/28/2005,14:04,1106.50,1107.50,1106.50,1107.50,5333,372,5705.00
10/28/2005,14:05,1107.50,1108.25,1107.00,1108.00,6624,2050,8674.00
10/28/2005,14:06,1107.75,1108.00,1107.25,1107.50,982,2278,3260.00
10/28/2005,14:07,1107.50,1107.75,1106.50,1107.00,1290,2609,3899.00
10/28/2005,14:08,1106.75,1107.00,1106.50,1106.75,610,1740,2350.00
10/28/2005,14:09,1107.00,1107.00,1106.50,1106.75,633,518,1151.00
10/28/2005,14:10,1106.75,1107.00,1106.50,1106.50,282,391,673.00
10/28/2005,14:11,1106.75,1106.75,1106.25,1106.50,302,583,885.00
10/28/2005,14:12,1106.50,1106.50,1106.00,1106.50,1490,951,2441.00
10/28/2005,14:13,1106.25,1106.50,1106.00,1106.25,1057,570,1627.00
10/28/2005,14:14,1106.25,1106.50,1106.00,1106.25,155,683,838.00
10/28/2005,14:15,1106.25,1106.50,1105.75,1105.75,106,1263,1369.00
10/28/2005,14:16,1105.75,1106.00,1105.50,1106.00,1402,1160,2562.00
10/28/2005,14:17,1105.75,1106.00,1105.50,1105.75,740,503,1243.00
10/28/2005,14:18,1105.75,1106.00,1105.50,1105.75,463,239,702.00
10/28/2005,14:19,1105.75,1106.00,1105.50,1105.75,37,1356,1393.00
10/28/2005,14:20,1105.75,1105.75,1105.50,1105.75,119,88,207.00
10/28/2005,14:21,1105.50,1105.75,1105.25,1105.75,953,664,1617.00
10/28/2005,14:22,1105.75,1106.25,1105.50,1106.25,2792,595,3387.00
10/28/2005,14:23,1106.00,1107.00,1106.00,1106.50,2332,1366,3698.00
10/28/2005,14:24,1106.25,1106.75,1106.25,1106.75,174,508,682.00
10/28/2005,14:25,1106.50,1106.75,1106.25,1106.50,538,388,926.00
10/28/2005,14:26,1106.25,1106.50,1106.00,1106.25,737,790,1527.00
10/28/2005,14:27,1106.25,1106.50,1105.75,1105.75,341,1112,1453.00
10/28/2005,14:28,1105.75,1106.00,1105.50,1105.75,1248,917,2165.00
10/28/2005,14:29,1106.00,1106.00,1105.50,1105.50,358,579,937.00
10/28/2005,14:30,1105.75,1105.75,1104.75,1104.75,609,2586,3195.00
10/28/2005,14:31,1104.75,1105.25,1104.50,1105.00,882,1572,2454.00
10/28/2005,14:32,1104.75,1105.00,1104.75,1105.00,184,911,1095.00
10/28/2005,14:33,1104.75,1105.50,1104.75,1105.50,1621,524,2145.00
10/28/2005,14:34,1105.50,1105.75,1105.25,1105.50,1160,432,1592.00
10/28/2005,14:35,1105.50,1105.50,1105.00,1105.00,178,1015,1193.00
10/28/2005,14:36,1105.00,1105.00,1104.75,1105.00,460,226,686.00
10/28/2005,14:37,1104.75,1105.00,1104.50,1104.50,46,438,484.00
10/28/2005,14:38,1104.50,1104.75,1104.50,1104.50,120,863,983.00
10/28/2005,14:39,1104.50,1105.00,1104.25,1105.00,995,233,1228.00
10/28/2005,14:40,1104.75,1105.75,1104.75,1105.50,2762,1811,4573.00
10/28/2005,14:41,1105.50,1106.50,1105.50,1106.50,3386,2016,5402.00
10/28/2005,14:42,1106.25,1107.25,1106.25,1107.25,3747,1099,4846.00
10/28/2005,14:43,1107.25,1107.50,1106.75,1107.00,1884,2117,4001.00
10/28/2005,14:44,1107.00,1107.50,1107.00,1107.00,1717,689,2406.00
10/28/2005,14:45,1107.00,1107.25,1106.75,1106.75,1123,611,1734.00
10/28/2005,14:46,1106.75,1106.75,1106.25,1106.50,1173,1417,2590.00
10/28/2005,14:47,1106.75,1107.00,1106.50,1106.75,847,193,1040.00
10/28/2005,14:48,1107.00,1107.50,1106.75,1107.25,2880,1405,4285.00
10/28/2005,14:49,1107.00,1107.50,1107.00,1107.50,1415,664,2079.00
10/28/2005,14:50,1107.50,1107.75,1107.25,1107.75,1920,1543,3463.00
10/28/2005,14:51,1107.75,1108.00,1107.50,1107.75,4233,1690,5923.00
10/28/2005,14:52,1108.00,1108.25,1107.50,1107.50,3189,1197,4386.00
10/28/2005,14:53,1107.75,1107.75,1107.25,1107.50,1176,2145,3321.00
10/28/2005,14:54,1107.50,1107.75,1107.00,1107.25,830,2335,3165.00
10/28/2005,14:55,1107.25,1107.50,1107.25,1107.50,166,484,650.00
10/28/2005,14:56,1107.25,1107.50,1107.00,1107.25,1320,1401,2721.00
10/28/2005,14:57,1107.25,1107.50,1107.00,1107.25,1400,1783,3183.00
10/28/2005,14:58,1107.50,1107.50,1107.25,1107.50,545,784,1329.00
10/28/2005,14:59,1107.25,1107.50,1107.25,1107.50,507,1059,1566.00
10/28/2005,15:00,1107.25,1108.00,1107.25,1107.50,5349,5807,11156.00
10/28/2005,15:01,1107.75,1107.75,1106.25,1106.75,5440,6530,11970.00
10/28/2005,15:02,1106.50,1106.75,1106.25,1106.50,1932,2364,4296.00
10/28/2005,15:03,1106.50,1107.00,1106.50,1107.00,1746,587,2333.00
10/28/2005,15:04,1106.75,1107.50,1106.75,1107.25,2074,894,2968.00
10/28/2005,15:05,1107.50,1108.00,1107.25,1107.50,3155,2541,5696.00
10/28/2005,15:06,1107.50,1108.25,1107.50,1107.75,2525,616,3141.00
10/28/2005,15:07,1107.75,1108.25,1107.75,1107.75,1778,616,2394.00
10/28/2005,15:08,1108.00,1108.00,1107.25,1107.75,446,2451,2897.00
10/28/2005,15:09,1107.50,1108.00,1107.50,1107.75,498,656,1154.00
10/28/2005,15:10,1107.75,1108.00,1107.25,1107.50,917,1999,2916.00
10/28/2005,15:11,1107.50,1107.75,1107.25,1107.50,868,1096,1964.00
10/28/2005,15:12,1107.25,1107.50,1107.00,1107.25,1340,834,2174.00
10/28/2005,15:13,1107.25,1107.75,1107.25,1107.75,864,495,1359.00
10/28/2005,15:14,1107.75,1107.75,1107.00,1107.50,660,996,1656.00
10/28/2005,15:15,1107.25,1107.50,1106.50,1107.00,2084,3889,5973.00
10/30/2005,17:01,1106.75,1107.25,1106.75,1107.25,145,134,279.00
10/30/2005,17:02,1107.50,1107.75,1107.25,1107.75,144,16,160.00
10/30/2005,17:03,1107.75,1108.50,1107.75,1108.25,120,97,217.00
10/30/2005,17:04,1108.50,1108.50,1108.25,1108.50,127,12,139.00
10/30/2005,17:05,1108.50,1108.50,1107.75,1107.75,60,137,197.00
10/30/2005,17:06,1107.75,1107.75,1107.75,1107.75,0,129,129.00
10/30/2005,17:07,1108.00,1108.00,1107.75,1107.75,3,1,4.00
10/30/2005,17:08,1107.75,1107.75,1107.75,1107.75,0,72,72.00
10/30/2005,17:09,1107.75,1108.00,1107.75,1107.75,4,9,13.00
10/30/2005,17:11,1107.75,1107.75,1107.75,1107.75,0,6,6.00
10/30/2005,17:13,1108.00,1108.00,1107.75,1108.00,7,29,36.00
10/30/2005,17:14,1107.75,1107.75,1107.75,1107.75,0,61,61.00
10/30/2005,17:15,1107.75,1107.75,1107.50,1107.50,0,28,28.00
10/30/2005,17:16,1107.50,1107.75,1107.50,1107.75,1,10,11.00
10/30/2005,17:18,1107.75,1107.75,1107.75,1107.75,7,0,7.00
10/30/2005,17:19,1107.50,1107.75,1107.50,1107.50,6,6,12.00
10/30/2005,17:20,1107.75,1107.75,1107.75,1107.75,10,0,10.00
10/30/2005,17:22,1107.75,1107.75,1107.75,1107.75,2,0,2.00
10/30/2005,17:23,1107.50,1107.75,1107.50,1107.75,15,5,20.00
10/30/2005,17:24,1107.75,1107.75,1107.75,1107.75,7,0,7.00
10/30/2005,17:25,1108.00,1108.00,1108.00,1108.00,21,0,21.00
10/30/2005,17:26,1107.75,1107.75,1107.75,1107.75,0,2,2.00
10/30/2005,17:27,1107.75,1107.75,1107.75,1107.75,0,1,1.00
10/30/2005,17:29,1107.75,1107.75,1107.75,1107.75,0,10,10.00
10/30/2005,17:30,1107.75,1107.75,1107.75,1107.75,0,6,6.00
10/30/2005,17:31,1107.75,1107.75,1107.50,1107.75,85,86,171.00
10/30/2005,17:32,1107.75,1108.00,1107.75,1107.75,2,1,3.00
10/30/2005,17:33,1107.75,1107.75,1107.75,1107.75,0,20,20.00
10/30/2005,17:34,1107.75,1107.75,1107.75,1107.75,0,3,3.00
10/30/2005,17:35,1107.75,1107.75,1107.75,1107.75,0,3,3.00
10/30/2005,17:36,1107.75,1107.75,1107.75,1107.75,0,8,8.00
10/30/2005,17:37,1107.75,1107.75,1107.75,1107.75,0,2,2.00
10/30/2005,17:38,1107.50,1107.50,1107.50,1107.50,0,76,76.00
10/30/2005,17:39,1107.50,1107.50,1107.50,1107.50,0,107,107.00
10/30/2005,17:40,1107.50,1107.50,1107.50,1107.50,0,5,5.00
10/30/2005,17:41,1107.50,1107.50,1107.50,1107.50,0,1,1.00
10/30/2005,17:42,1107.50,1107.50,1107.50,1107.50,0,2,2.00
10/30/2005,17:43,1107.50,1107.75,1107.50,1107.50,4,5,9.00
10/30/2005,17:44,1107.50,1107.50,1107.50,1107.50,0,14,14.00
10/30/2005,17:45,1107.50,1107.50,1107.25,1107.25,0,76,76.00
10/30/2005,17:46,1107.00,1107.00,1107.00,1107.00,0,45,45.00
10/30/2005,17:47,1107.00,1107.00,1107.00,1107.00,0,1,1.00
10/30/2005,17:48,1107.25,1107.25,1107.25,1107.25,20,0,20.00
10/30/2005,17:49,1107.25,1107.25,1107.25,1107.25,6,0,6.00
10/30/2005,17:50,1107.25,1107.25,1107.25,1107.25,1,0,1.00
10/30/2005,17:51,1107.00,1107.25,1107.00,1107.25,1,1,2.00
10/30/2005,17:52,1107.50,1107.50,1107.25,1107.25,6,6,12.00
10/30/2005,17:54,1107.25,1107.25,1107.25,1107.25,0,10,10.00
10/30/2005,17:55,1107.25,1107.25,1107.25,1107.25,0,5,5.00
10/30/2005,17:56,1107.25,1107.50,1107.00,1107.50,7,5,12.00
10/30/2005,17:58,1107.25,1107.25,1107.00,1107.00,0,29,29.00
10/30/2005,18:00,1107.25,1107.25,1107.25,1107.25,2,0,2.00
10/30/2005,18:01,1107.25,1107.25,1107.00,1107.00,2,41,43.00
10/30/2005,18:02,1107.25,1107.25,1107.00,1107.00,2,24,26.00
10/30/2005,18:04,1107.00,1107.25,1106.75,1107.00,1,14,15.00
10/30/2005,18:05,1107.00,1107.00,1107.00,1107.00,0,1,1.00
10/30/2005,18:06,1107.00,1107.25,1107.00,1107.25,1,1,2.00
10/30/2005,18:07,1107.00,1107.00,1107.00,1107.00,0,41,41.00
10/30/2005,18:08,1107.00,1107.00,1107.00,1107.00,0,45,45.00
10/30/2005,18:09,1107.00,1107.00,1107.00,1107.00,0,1,1.00
10/30/2005,18:10,1106.75,1106.75,1106.75,1106.75,0,7,7.00
10/30/2005,18:12,1107.00,1107.00,1107.00,1107.00,5,0,5.00
10/30/2005,18:13,1106.75,1106.75,1106.75,1106.75,0,1,1.00
10/30/2005,18:15,1107.00,1107.00,1107.00,1107.00,1,0,1.00
10/30/2005,18:16,1107.00,1107.00,1106.75,1106.75,61,1,62.00
10/30/2005,18:17,1107.00,1107.00,1107.00,1107.00,7,0,7.00
10/30/2005,18:18,1107.00,1107.00,1106.75,1107.00,61,1,62.00
10/30/2005,18:19,1107.00,1107.00,1107.00,1107.00,6,0,6.00
10/30/2005,18:20,1107.25,1107.25,1106.75,1106.75,5,1,6.00
10/30/2005,18:21,1107.00,1107.00,1107.00,1107.00,2,0,2.00
10/30/2005,18:22,1106.75,1107.00,1106.50,1106.50,1,80,81.00
10/30/2005,18:23,1106.75,1106.75,1106.75,1106.75,5,0,5.00
10/30/2005,18:24,1106.50,1106.75,1106.50,1106.75,12,1,13.00
10/30/2005,18:25,1106.75,1106.75,1106.75,1106.75,1,0,1.00
10/30/2005,18:26,1106.75,1106.75,1106.75,1106.75,14,0,14.00
10/30/2005,18:27,1106.50,1106.75,1106.50,1106.75,2,2,4.00
10/30/2005,18:28,1106.75,1106.75,1106.75,1106.75,11,0,11.00
10/30/2005,18:32,1107.00,1107.00,1106.75,1106.75,4,1,5.00
10/30/2005,18:33,1106.75,1107.00,1106.75,1107.00,20,1,21.00
10/30/2005,18:34,1107.00,1107.00,1107.00,1107.00,32,0,32.00
10/30/2005,18:35,1107.00,1107.00,1107.00,1107.00,7,0,7.00
10/30/2005,18:36,1107.00,1107.00,1107.00,1107.00,5,0,5.00
10/30/2005,18:37,1107.00,1107.25,1107.00,1107.00,6,1,7.00
10/30/2005,18:38,1107.25,1107.25,1107.25,1107.25,3,0,3.00
10/30/2005,18:39,1107.25,1107.25,1107.25,1107.25,5,0,5.00
10/30/2005,18:42,1107.25,1107.25,1107.25,1107.25,1,0,1.00
10/30/2005,18:43,1107.25,1107.25,1107.25,1107.25,34,0,34.00
10/30/2005,18:44,1107.25,1107.25,1107.25,1107.25,5,0,5.00
10/30/2005,18:45,1107.25,1107.25,1107.00,1107.00,1,1,2.00
10/30/2005,18:47,1107.25,1107.50,1107.25,1107.25,2,3,5.00
10/30/2005,18:48,1107.25,1107.25,1107.25,1107.25,0,11,11.00
10/30/2005,18:49,1107.50,1107.50,1107.50,1107.50,1,0,1.00
10/30/2005,18:50,1107.25,1107.25,1107.00,1107.25,3,8,11.00
10/30/2005,18:51,1107.25,1107.25,1107.25,1107.25,1,0,1.00
10/30/2005,18:52,1107.25,1107.25,1107.25,1107.25,1,0,1.00
10/30/2005,18:53,1107.25,1107.25,1107.25,1107.25,5,0,5.00
10/30/2005,18:54,1107.00,1107.00,1107.00,1107.00,0,1,1.00
10/30/2005,18:59,1107.25,1107.75,1107.25,1107.50,213,30,243.00
10/30/2005,19:00,1107.50,1107.50,1107.50,1107.50,0,7,7.00
10/30/2005,19:02,1107.50,1107.50,1107.50,1107.50,0,1,1.00
10/30/2005,19:03,1107.75,1107.75,1107.75,1107.75,6,0,6.00
10/30/2005,19:04,1107.50,1107.50,1107.50,1107.50,0,2,2.00
10/30/2005,19:05,1107.50,1107.50,1107.50,1107.50,0,2,2.00
10/30/2005,19:06,1107.75,1107.75,1107.50,1107.50,5,2,7.00
10/30/2005,19:07,1107.50,1107.50,1107.50,1107.50,0,1,1.00
10/30/2005,19:10,1107.75,1107.75,1107.75,1107.75,2,0,2.00
10/30/2005,19:14,1107.75,1107.75,1107.75,1107.75,4,0,4.00
10/30/2005,19:17,1107.75,1107.75,1107.75,1107.75,66,0,66.00
10/30/2005,19:18,1107.75,1107.75,1107.75,1107.75,34,0,34.00
10/30/2005,19:20,1107.75,1107.75,1107.50,1107.50,1,1,2.00
10/30/2005,19:21,1107.50,1107.75,1107.50,1107.50,1,2,3.00
10/30/2005,19:24,1107.75,1107.75,1107.75,1107.75,1,0,1.00
10/30/2005,19:25,1107.75,1107.75,1107.75,1107.75,1,0,1.00
10/30/2005,19:26,1107.75,1107.75,1107.75,1107.75,1,0,1.00
10/30/2005,19:27,1107.75,1107.75,1107.75,1107.75,1,0,1.00
10/30/2005,19:28,1107.75,1107.75,1107.75,1107.75,5,0,5.00
10/30/2005,19:29,1107.50,1107.50,1107.50,1107.50,0,1,1.00
10/30/2005,19:31,1107.75,1107.75,1107.75,1107.75,22,0,22.00
10/30/2005,19:32,1107.75,1107.75,1107.75,1107.75,40,0,40.00
10/30/2005,19:35,1107.75,1107.75,1107.75,1107.75,1,0,1.00
10/30/2005,19:37,1107.75,1107.75,1107.75,1107.75,5,0,5.00
10/30/2005,19:39,1108.00,1108.00,1108.00,1108.00,209,0,209.00
10/30/2005,19:40,1108.00,1108.25,1108.00,1108.25,22,0,22.00
10/30/2005,19:41,1108.00,1108.00,1108.00,1108.00,0,10,10.00
10/30/2005,19:42,1108.00,1108.00,1108.00,1108.00,0,77,77.00
10/30/2005,19:44,1108.00,1108.00,1108.00,1108.00,0,3,3.00
10/30/2005,19:45,1108.00,1108.00,1107.75,1108.00,6,8,14.00
10/30/2005,19:47,1108.25,1108.25,1108.00,1108.00,2,8,10.00
10/30/2005,19:48,1108.00,1108.00,1108.00,1108.00,0,3,3.00
10/30/2005,19:49,1108.00,1108.00,1108.00,1108.00,0,10,10.00
10/30/2005,19:50,1108.00,1108.00,1108.00,1108.00,0,1,1.00
10/30/2005,19:51,1108.00,1108.00,1108.00,1108.00,0,6,6.00
10/30/2005,19:54,1108.00,1108.00,1108.00,1108.00,0,13,13.00
10/30/2005,19:55,1107.75,1108.00,1107.75,1108.00,12,1,13.00
10/30/2005,19:56,1107.75,1107.75,1107.75,1107.75,0,2,2.00
10/30/2005,19:58,1108.00,1108.50,1108.00,1108.50,214,0,214.00
10/30/2005,19:59,1108.50,1109.25,1108.25,1109.00,416,22,438.00
10/30/2005,20:00,1109.00,1109.00,1108.50,1108.50,16,77,93.00
10/30/2005,20:01,1108.50,1108.50,1108.25,1108.25,0,36,36.00
10/30/2005,20:02,1108.25,1108.25,1108.25,1108.25,0,38,38.00
10/30/2005,20:03,1108.25,1108.50,1108.25,1108.50,5,1,6.00
10/30/2005,20:04,1108.25,1108.25,1108.25,1108.25,0,8,8.00
10/30/2005,20:05,1108.25,1108.25,1108.00,1108.00,0,6,6.00
10/30/2005,20:06,1108.25,1108.25,1108.00,1108.00,22,22,44.00
10/30/2005,20:07,1108.00,1108.00,1108.00,1108.00,0,1,1.00
10/30/2005,20:09,1108.00,1108.00,1108.00,1108.00,0,1,1.00
10/30/2005,20:10,1108.00,1108.00,1108.00,1108.00,0,27,27.00
10/30/2005,20:11,1108.00,1108.00,1107.75,1108.00,2,16,18.00
10/30/2005,20:12,1108.00,1108.00,1108.00,1108.00,2,0,2.00
10/30/2005,20:13,1108.00,1108.00,1108.00,1108.00,1,0,1.00
10/30/2005,20:14,1107.75,1107.75,1107.75,1107.75,0,5,5.00
10/30/2005,20:15,1108.00,1108.00,1108.00,1108.00,2,0,2.00
10/30/2005,20:16,1107.75,1107.75,1107.75,1107.75,0,6,6.00
10/30/2005,20:18,1108.00,1108.00,1108.00,1108.00,5,0,5.00
10/30/2005,20:19,1107.75,1107.75,1107.75,1107.75,0,1,1.00
10/30/2005,20:21,1107.75,1107.75,1107.75,1107.75,0,7,7.00
10/30/2005,20:22,1107.75,1108.00,1107.75,1108.00,2,4,6.00
10/30/2005,20:24,1107.75,1107.75,1107.75,1107.75,0,1,1.00
10/30/2005,20:29,1107.75,1107.75,1107.75,1107.75,0,5,5.00
10/30/2005,20:30,1107.75,1107.75,1107.75,1107.75,0,1,1.00
10/30/2005,20:31,1107.75,1107.75,1107.75,1107.75,0,1,1.00
10/30/2005,20:34,1107.75,1107.75,1107.75,1107.75,0,40,40.00
10/30/2005,20:38,1107.75,1107.75,1107.75,1107.75,0,1,1.00
10/30/2005,20:39,1107.75,1108.00,1107.50,1108.00,1,18,19.00
10/30/2005,20:42,1107.75,1107.75,1107.75,1107.75,0,1,1.00
10/30/2005,20:44,1107.75,1107.75,1107.75,1107.75,0,1,1.00
10/30/2005,20:46,1107.75,1107.75,1107.75,1107.75,0,1,1.00
10/30/2005,20:51,1108.00,1108.00,1108.00,1108.00,37,0,37.00
10/30/2005,20:52,1108.00,1108.00,1108.00,1108.00,16,0,16.00
10/30/2005,20:53,1108.00,1108.00,1108.00,1108.00,10,0,10.00
10/30/2005,20:54,1108.00,1108.00,1108.00,1108.00,6,0,6.00
10/30/2005,20:55,1108.00,1108.00,1108.00,1108.00,28,0,28.00
10/30/2005,20:56,1108.00,1108.00,1108.00,1108.00,2,0,2.00
10/30/2005,21:00,1107.75,1107.75,1107.25,1107.75,25,153,178.00
10/30/2005,21:01,1107.50,1107.50,1107.50,1107.50,0,22,22.00
10/30/2005,21:02,1107.50,1107.50,1107.50,1107.50,0,1,1.00
10/30/2005,21:03,1107.50,1107.50,1107.50,1107.50,0,15,15.00
10/30/2005,21:05,1107.50,1107.50,1107.50,1107.50,0,33,33.00
10/30/2005,21:07,1107.50,1107.50,1107.50,1107.50,0,1,1.00
10/30/2005,21:08,1107.50,1107.50,1107.50,1107.50,0,1,1.00
10/30/2005,21:09,1107.50,1107.50,1107.50,1107.50,0,5,5.00
10/30/2005,21:10,1107.50,1107.50,1107.50,1107.50,0,2,2.00
10/30/2005,21:11,1107.50,1107.50,1107.50,1107.50,0,2,2.00
10/30/2005,21:13,1107.25,1107.25,1107.25,1107.25,0,5,5.00
10/30/2005,21:16,1107.50,1107.50,1107.50,1107.50,5,0,5.00
10/30/2005,21:17,1107.50,1107.50,1107.50,1107.50,3,0,3.00
10/30/2005,21:20,1107.50,1107.50,1107.50,1107.50,11,0,11.00
10/30/2005,21:21,1107.50,1107.50,1107.50,1107.50,4,0,4.00
10/30/2005,21:24,1107.50,1107.50,1107.25,1107.25,2,1,3.00
10/30/2005,21:25,1107.50,1107.50,1107.50,1107.50,2,0,2.00
10/30/2005,21:26,1107.50,1107.50,1107.50,1107.50,4,0,4.00
10/30/2005,21:27,1107.50,1107.50,1107.50,1107.50,1,0,1.00
10/30/2005,21:29,1107.50,1107.50,1107.50,1107.50,3,0,3.00
10/30/2005,21:30,1107.50,1107.50,1107.50,1107.50,1,0,1.00
10/30/2005,21:31,1107.50,1107.50,1107.50,1107.50,3,0,3.00
10/30/2005,21:33,1107.50,1107.50,1107.50,1107.50,1,0,1.00
10/30/2005,21:34,1107.50,1107.50,1107.50,1107.50,3,0,3.00
10/30/2005,21:35,1107.50,1107.50,1107.50,1107.50,1,0,1.00
10/30/2005,21:37,1107.75,1107.75,1107.75,1107.75,25,0,25.00
10/30/2005,21:38,1107.75,1107.75,1107.75,1107.75,15,0,15.00
10/30/2005,21:39,1107.75,1107.75,1107.75,1107.75,1,0,1.00
10/30/2005,21:40,1107.75,1107.75,1107.75,1107.75,1,0,1.00
10/30/2005,21:42,1107.75,1107.75,1107.75,1107.75,1,0,1.00
10/30/2005,21:45,1107.50,1107.50,1107.50,1107.50,0,1,1.00
10/30/2005,21:46,1107.75,1107.75,1107.75,1107.75,1,0,1.00
10/30/2005,21:52,1107.75,1107.75,1107.75,1107.75,4,0,4.00
10/30/2005,21:53,1107.75,1107.75,1107.75,1107.75,2,0,2.00
10/30/2005,21:54,1107.75,1107.75,1107.50,1107.50,2,20,22.00
10/30/2005,21:56,1107.75,1107.75,1107.75,1107.75,2,0,2.00
10/30/2005,21:58,1107.75,1107.75,1107.75,1107.75,1,0,1.00
10/30/2005,22:00,1107.75,1107.75,1107.75,1107.75,5,0,5.00
10/30/2005,22:01,1107.75,1107.75,1107.75,1107.75,5,0,5.00
10/30/2005,22:02,1107.75,1107.75,1107.75,1107.75,1,0,1.00
10/30/2005,22:03,1107.75,1107.75,1107.75,1107.75,1,0,1.00
10/30/2005,22:05,1107.50,1107.50,1107.50,1107.50,0,5,5.00
10/30/2005,22:06,1107.50,1107.50,1107.50,1107.50,0,5,5.00
10/30/2005,22:08,1107.75,1107.75,1107.75,1107.75,4,0,4.00
10/30/2005,22:09,1107.75,1107.75,1107.75,1107.75,3,0,3.00
10/30/2005,22:10,1107.75,1107.75,1107.75,1107.75,4,0,4.00
10/30/2005,22:11,1107.75,1108.00,1107.75,1108.00,100,0,100.00
10/30/2005,22:12,1108.00,1108.00,1108.00,1108.00,8,0,8.00
10/30/2005,22:13,1108.00,1108.00,1108.00,1108.00,2,0,2.00
10/30/2005,22:14,1108.00,1108.00,1108.00,1108.00,1,0,1.00
10/30/2005,22:15,1108.00,1108.00,1108.00,1108.00,4,0,4.00
10/30/2005,22:16,1108.25,1108.25,1108.25,1108.25,7,0,7.00
10/30/2005,22:18,1108.00,1108.00,1108.00,1108.00,0,3,3.00
10/30/2005,22:19,1108.00,1108.00,1108.00,1108.00,0,1,1.00
10/30/2005,22:21,1108.00,1108.00,1108.00,1108.00,0,8,8.00
10/30/2005,22:22,1108.25,1108.25,1108.25,1108.25,101,0,101.00
10/30/2005,22:23,1108.25,1108.25,1108.25,1108.25,14,0,14.00
10/30/2005,22:24,1108.25,1108.25,1108.25,1108.25,4,0,4.00
10/30/2005,22:25,1108.50,1108.50,1108.50,1108.50,48,0,48.00
10/30/2005,22:26,1108.50,1108.50,1108.50,1108.50,8,0,8.00
10/30/2005,22:27,1108.50,1108.50,1108.50,1108.50,2,0,2.00
10/30/2005,22:28,1108.50,1108.50,1108.50,1108.50,10,0,10.00
10/30/2005,22:29,1108.50,1108.50,1108.50,1108.50,1,0,1.00
10/30/2005,22:30,1108.50,1108.50,1108.50,1108.50,7,0,7.00
10/30/2005,22:31,1108.50,1108.50,1108.50,1108.50,3,0,3.00
10/30/2005,22:32,1108.50,1108.50,1108.50,1108.50,1,0,1.00
10/30/2005,22:35,1108.75,1108.75,1108.75,1108.75,1,0,1.00
10/30/2005,22:37,1108.25,1108.25,1108.25,1108.25,0,2,2.00
10/30/2005,22:42,1108.50,1108.50,1108.50,1108.50,1,0,1.00
10/30/2005,22:43,1108.50,1108.50,1108.50,1108.50,5,0,5.00
10/30/2005,22:44,1108.25,1108.25,1108.25,1108.25,0,2,2.00
10/30/2005,22:49,1108.25,1108.25,1108.25,1108.25,0,2,2.00
10/30/2005,22:51,1108.50,1108.50,1108.50,1108.50,2,0,2.00
10/30/2005,22:53,1108.50,1108.50,1108.50,1108.50,35,0,35.00
10/30/2005,22:54,1108.75,1108.75,1108.75,1108.75,4,0,4.00
10/30/2005,22:56,1108.75,1108.75,1108.75,1108.75,3,0,3.00
10/30/2005,22:57,1108.75,1108.75,1108.75,1108.75,10,0,10.00
10/30/2005,22:59,1108.75,1108.75,1108.75,1108.75,1,0,1.00
10/30/2005,23:01,1108.75,1108.75,1108.75,1108.75,2,0,2.00
10/30/2005,23:03,1108.75,1108.75,1108.75,1108.75,30,0,30.00
10/30/2005,23:04,1108.75,1108.75,1108.75,1108.75,13,0,13.00
10/30/2005,23:05,1108.75,1108.75,1108.75,1108.75,7,0,7.00
10/30/2005,23:06,1108.75,1108.75,1108.75,1108.75,1,0,1.00
10/30/2005,23:07,1108.75,1108.75,1108.50,1108.50,2,1,3.00
10/30/2005,23:08,1108.75,1108.75,1108.75,1108.75,4,0,4.00
10/30/2005,23:09,1108.75,1109.25,1108.75,1109.00,71,32,103.00
10/30/2005,23:15,1108.75,1109.00,1108.75,1109.00,2,2,4.00
10/30/2005,23:18,1109.00,1109.00,1109.00,1109.00,40,0,40.00
10/30/2005,23:19,1109.00,1109.00,1109.00,1109.00,5,0,5.00
10/30/2005,23:20,1109.00,1109.00,1109.00,1109.00,5,0,5.00
10/30/2005,23:21,1109.00,1109.00,1109.00,1109.00,5,0,5.00
10/30/2005,23:23,1109.00,1109.00,1109.00,1109.00,6,0,6.00
10/30/2005,23:24,1109.00,1109.00,1109.00,1109.00,6,0,6.00
10/30/2005,23:25,1109.00,1109.00,1109.00,1109.00,4,0,4.00
10/30/2005,23:26,1109.00,1109.00,1109.00,1109.00,1,0,1.00
10/30/2005,23:29,1109.00,1109.00,1109.00,1109.00,6,0,6.00
10/30/2005,23:30,1109.00,1109.25,1109.00,1109.25,10,0,10.00
10/30/2005,23:31,1109.00,1109.00,1109.00,1109.00,0,5,5.00
10/30/2005,23:32,1109.00,1109.00,1109.00,1109.00,0,1,1.00
10/30/2005,23:33,1109.00,1109.00,1109.00,1109.00,0,6,6.00
10/30/2005,23:34,1109.00,1109.00,1109.00,1109.00,0,5,5.00
10/30/2005,23:35,1109.00,1109.00,1109.00,1109.00,0,10,10.00
10/30/2005,23:36,1108.75,1109.00,1108.75,1108.75,2,7,9.00
10/30/2005,23:38,1108.75,1108.75,1108.75,1108.75,0,6,6.00
10/30/2005,23:40,1108.75,1108.75,1108.75,1108.75,0,1,1.00
10/30/2005,23:41,1109.00,1109.00,1109.00,1109.00,1,0,1.00
10/30/2005,23:42,1109.00,1109.00,1108.75,1108.75,1,1,2.00
10/30/2005,23:43,1109.00,1109.00,1109.00,1109.00,2,0,2.00
10/30/2005,23:44,1108.75,1109.00,1108.75,1109.00,4,4,8.00
10/30/2005,23:45,1109.00,1109.00,1109.00,1109.00,5,0,5.00
10/30/2005,23:46,1109.00,1109.25,1109.00,1109.00,23,3,26.00
10/30/2005,23:47,1109.00,1109.00,1109.00,1109.00,0,5,5.00
10/30/2005,23:48,1109.00,1109.00,1109.00,1109.00,0,1,1.00
10/30/2005,23:50,1108.75,1109.00,1108.75,1109.00,2,4,6.00
10/30/2005,23:51,1109.00,1109.00,1109.00,1109.00,1,0,1.00
10/30/2005,23:52,1109.00,1109.00,1109.00,1109.00,1,0,1.00
10/30/2005,23:53,1109.00,1109.00,1109.00,1109.00,1,0,1.00
10/30/2005,23:58,1109.00,1109.00,1109.00,1109.00,1,0,1.00
10/30/2005,23:59,1109.00,1109.00,1109.00,1109.00,2,0,2.00
10/31/2005,00:04,1109.00,1109.00,1109.00,1109.00,51,0,51.00
10/31/2005,00:05,1109.00,1109.00,1109.00,1109.00,63,0,63.00
10/31/2005,00:06,1109.00,1109.00,1109.00,1109.00,57,0,57.00
10/31/2005,00:07,1108.75,1108.75,1108.75,1108.75,0,9,9.00
10/31/2005,00:08,1109.00,1109.00,1109.00,1109.00,11,0,11.00
10/31/2005,00:09,1109.00,1109.00,1109.00,1109.00,5,0,5.00
10/31/2005,00:10,1109.00,1109.00,1109.00,1109.00,55,0,55.00
10/31/2005,00:11,1109.00,1109.00,1109.00,1109.00,53,0,53.00
10/31/2005,00:12,1109.00,1109.00,1109.00,1109.00,6,0,6.00
10/31/2005,00:13,1109.00,1109.00,1109.00,1109.00,7,0,7.00
10/31/2005,00:14,1109.00,1109.00,1109.00,1109.00,10,0,10.00
10/31/2005,00:17,1109.00,1109.00,1109.00,1109.00,1,0,1.00
10/31/2005,00:18,1109.00,1109.00,1109.00,1109.00,1,0,1.00
10/31/2005,00:19,1109.00,1109.00,1109.00,1109.00,53,0,53.00
10/31/2005,00:20,1109.00,1109.00,1109.00,1109.00,52,0,52.00
10/31/2005,00:21,1109.00,1109.00,1109.00,1109.00,46,0,46.00
10/31/2005,00:22,1109.00,1109.00,1109.00,1109.00,20,0,20.00
10/31/2005,00:23,1109.00,1109.00,1109.00,1109.00,51,0,51.00
10/31/2005,00:24,1109.00,1109.00,1109.00,1109.00,15,0,15.00
10/31/2005,00:25,1109.00,1109.25,1109.00,1109.25,17,0,17.00
10/31/2005,00:26,1109.25,1109.25,1109.00,1109.00,4,60,64.00
10/31/2005,00:28,1109.00,1109.00,1109.00,1109.00,0,1,1.00
10/31/2005,00:30,1109.00,1109.00,1109.00,1109.00,0,1,1.00
10/31/2005,00:31,1109.00,1109.00,1109.00,1109.00,0,9,9.00
10/31/2005,00:32,1108.75,1108.75,1108.75,1108.75,0,1,1.00
10/31/2005,00:33,1109.00,1109.00,1109.00,1109.00,5,0,5.00
10/31/2005,00:34,1109.00,1109.00,1109.00,1109.00,2,0,2.00
10/31/2005,00:35,1109.00,1109.00,1109.00,1109.00,20,0,20.00
10/31/2005,00:39,1109.00,1109.00,1109.00,1109.00,1,0,1.00
10/31/2005,00:43,1109.00,1109.00,1109.00,1109.00,18,0,18.00
10/31/2005,00:44,1109.00,1109.00,1109.00,1109.00,49,0,49.00
10/31/2005,00:45,1109.00,1109.25,1109.00,1109.00,20,10,30.00
10/31/2005,00:46,1109.00,1109.25,1109.00,1109.25,10,1,11.00
10/31/2005,00:48,1109.00,1109.00,1109.00,1109.00,0,31,31.00
10/31/2005,00:52,1109.00,1109.00,1109.00,1109.00,0,5,5.00
10/31/2005,00:53,1109.00,1109.00,1109.00,1109.00,0,3,3.00
10/31/2005,00:54,1108.75,1108.75,1108.75,1108.75,0,83,83.00
10/31/2005,00:55,1109.00,1109.50,1108.75,1109.00,134,76,210.00
10/31/2005,00:57,1109.00,1109.00,1108.75,1108.75,0,32,32.00
10/31/2005,00:58,1108.75,1108.75,1108.75,1108.75,0,1,1.00
10/31/2005,01:00,1108.75,1108.75,1108.50,1108.50,0,137,137.00
10/31/2005,01:01,1108.50,1108.50,1108.25,1108.25,0,36,36.00
10/31/2005,01:02,1108.50,1108.50,1108.00,1108.25,17,46,63.00
10/31/2005,01:03,1108.25,1108.25,1108.25,1108.25,28,0,28.00
10/31/2005,01:04,1108.25,1108.25,1108.25,1108.25,1,0,1.00
10/31/2005,01:05,1108.25,1108.25,1108.25,1108.25,17,0,17.00
10/31/2005,01:06,1108.25,1108.25,1108.25,1108.25,1,0,1.00
10/31/2005,01:07,1108.25,1108.25,1108.25,1108.25,82,0,82.00
10/31/2005,01:09,1108.25,1108.25,1108.25,1108.25,5,0,5.00
10/31/2005,01:10,1108.25,1108.25,1108.25,1108.25,12,0,12.00
10/31/2005,01:11,1108.25,1108.25,1108.25,1108.25,6,0,6.00
10/31/2005,01:12,1108.25,1108.25,1108.25,1108.25,5,0,5.00
10/31/2005,01:15,1108.00,1108.25,1108.00,1108.25,37,6,43.00
10/31/2005,01:16,1108.25,1108.25,1108.25,1108.25,15,0,15.00
10/31/2005,01:17,1108.25,1108.25,1108.25,1108.25,10,0,10.00
10/31/2005,01:18,1108.25,1108.25,1108.25,1108.25,12,0,12.00
10/31/2005,01:19,1108.25,1108.25,1108.25,1108.25,3,0,3.00
10/31/2005,01:20,1108.25,1108.25,1108.25,1108.25,4,0,4.00
10/31/2005,01:21,1108.25,1108.25,1108.25,1108.25,1,0,1.00
10/31/2005,01:22,1108.25,1108.25,1108.25,1108.25,1,0,1.00
10/31/2005,01:24,1108.25,1108.25,1108.25,1108.25,10,0,10.00
10/31/2005,01:25,1108.00,1108.00,1108.00,1108.00,0,2,2.00
10/31/2005,01:27,1108.00,1108.00,1108.00,1108.00,0,36,36.00
10/31/2005,01:28,1108.00,1108.50,1108.00,1108.25,70,5,75.00
10/31/2005,01:29,1108.25,1108.25,1108.25,1108.25,0,1,1.00
10/31/2005,01:30,1108.25,1108.25,1108.25,1108.25,0,1,1.00
10/31/2005,01:31,1108.25,1108.50,1108.25,1108.50,1,5,6.00
10/31/2005,01:32,1108.00,1108.00,1108.00,1108.00,0,24,24.00
10/31/2005,01:33,1108.00,1108.25,1108.00,1108.25,1,1,2.00
10/31/2005,01:34,1108.25,1108.25,1108.25,1108.25,2,0,2.00
10/31/2005,01:36,1108.00,1108.25,1108.00,1108.25,11,1,12.00
10/31/2005,01:37,1108.25,1108.25,1108.25,1108.25,1,0,1.00
10/31/2005,01:41,1108.50,1108.50,1108.50,1108.50,81,0,81.00
10/31/2005,01:42,1108.50,1108.50,1108.50,1108.50,21,0,21.00
10/31/2005,01:43,1108.25,1108.50,1108.25,1108.50,4,1,5.00
10/31/2005,01:44,1108.50,1108.50,1108.00,1108.00,2,54,56.00
10/31/2005,01:45,1108.00,1108.25,1108.00,1108.25,4,6,10.00
10/31/2005,01:46,1108.00,1108.00,1108.00,1108.00,0,40,40.00
10/31/2005,01:47,1108.25,1108.25,1108.25,1108.25,1,0,1.00
10/31/2005,01:48,1108.25,1108.25,1108.25,1108.25,5,0,5.00
10/31/2005,01:49,1108.25,1108.25,1108.25,1108.25,4,0,4.00
10/31/2005,01:50,1108.50,1108.50,1108.50,1108.50,20,0,20.00
10/31/2005,01:51,1108.50,1109.00,1108.50,1108.75,126,8,134.00
10/31/2005,01:52,1109.00,1109.00,1109.00,1109.00,26,0,26.00
10/31/2005,01:53,1108.75,1108.75,1108.75,1108.75,0,78,78.00
10/31/2005,01:54,1108.75,1108.75,1108.75,1108.75,0,6,6.00
10/31/2005,01:55,1108.75,1108.75,1108.75,1108.75,0,29,29.00
10/31/2005,01:56,1108.75,1109.00,1108.75,1109.00,121,1,122.00
10/31/2005,01:57,1109.00,1109.00,1109.00,1109.00,117,0,117.00
10/31/2005,01:58,1109.00,1109.25,1109.00,1109.25,229,29,258.00
10/31/2005,01:59,1109.25,1109.25,1109.25,1109.25,154,0,154.00
10/31/2005,02:00,1109.50,1109.50,1109.25,1109.25,6,59,65.00
10/31/2005,02:01,1109.25,1109.50,1109.25,1109.50,24,57,81.00
10/31/2005,02:02,1109.50,1109.75,1109.25,1109.50,161,165,326.00
10/31/2005,02:03,1109.75,1109.75,1109.50,1109.50,7,43,50.00
10/31/2005,02:04,1109.50,1110.00,1109.50,1110.00,97,10,107.00
10/31/2005,02:05,1110.00,1110.50,1109.75,1110.00,570,265,835.00
10/31/2005,02:06,1110.25,1110.25,1110.00,1110.25,139,1,140.00
10/31/2005,02:07,1110.25,1110.25,1110.00,1110.00,194,33,227.00
10/31/2005,02:08,1110.25,1110.25,1110.00,1110.00,41,44,85.00
10/31/2005,02:09,1110.00,1110.00,1110.00,1110.00,0,40,40.00
10/31/2005,02:10,1110.00,1110.25,1110.00,1110.25,156,18,174.00
10/31/2005,02:11,1110.25,1110.25,1110.25,1110.25,56,0,56.00
10/31/2005,02:12,1110.25,1110.25,1110.25,1110.25,28,0,28.00
10/31/2005,02:13,1110.50,1110.50,1110.25,1110.25,410,242,652.00
10/31/2005,02:14,1110.25,1110.50,1110.00,1110.00,1,166,167.00
10/31/2005,02:15,1110.00,1110.25,1110.00,1110.00,47,20,67.00
10/31/2005,02:16,1110.00,1110.25,1110.00,1110.25,16,19,35.00
10/31/2005,02:17,1110.00,1110.50,1110.00,1110.25,87,21,108.00
10/31/2005,02:18,1110.25,1110.25,1110.00,1110.00,0,61,61.00
10/31/2005,02:19,1110.00,1110.25,1110.00,1110.25,417,5,422.00
10/31/2005,02:20,1110.25,1110.25,1110.25,1110.25,12,0,12.00
10/31/2005,02:21,1110.25,1110.50,1110.25,1110.50,282,42,324.00
10/31/2005,02:22,1110.25,1110.50,1110.25,1110.25,111,18,129.00
10/31/2005,02:23,1110.25,1110.50,1110.25,1110.25,1,100,101.00
10/31/2005,02:24,1110.25,1110.25,1110.25,1110.25,0,100,100.00
10/31/2005,02:25,1110.50,1110.50,1110.25,1110.50,11,5,16.00
10/31/2005,02:26,1110.25,1110.25,1110.25,1110.25,0,15,15.00
10/31/2005,02:27,1110.25,1110.25,1110.25,1110.25,0,55,55.00
10/31/2005,02:28,1110.25,1110.25,1110.00,1110.00,0,109,109.00
10/31/2005,02:29,1110.00,1110.00,1110.00,1110.00,0,111,111.00
10/31/2005,02:30,1110.25,1110.25,1110.00,1110.00,104,11,115.00
10/31/2005,02:31,1110.00,1110.50,1110.00,1110.25,195,17,212.00
10/31/2005,02:32,1110.50,1110.50,1110.25,1110.25,3,137,140.00
10/31/2005,02:33,1110.25,1110.25,1109.75,1110.25,255,257,512.00
10/31/2005,02:34,1110.25,1110.25,1110.25,1110.25,205,0,205.00
10/31/2005,02:35,1110.25,1110.75,1110.25,1110.50,478,50,528.00
10/31/2005,02:36,1110.50,1110.50,1110.50,1110.50,0,247,247.00
10/31/2005,02:37,1110.50,1110.50,1110.50,1110.50,0,139,139.00
10/31/2005,02:38,1110.50,1110.75,1110.50,1110.50,1,13,14.00
10/31/2005,02:39,1110.50,1110.50,1110.50,1110.50,0,5,5.00
10/31/2005,02:40,1110.50,1110.50,1110.50,1110.50,0,9,9.00
10/31/2005,02:41,1110.50,1110.50,1110.50,1110.50,0,8,8.00
10/31/2005,02:42,1110.50,1110.75,1110.50,1110.50,5,74,79.00
10/31/2005,02:43,1110.50,1110.50,1110.50,1110.50,0,40,40.00
10/31/2005,02:44,1110.50,1110.50,1110.50,1110.50,0,6,6.00
10/31/2005,02:45,1110.75,1110.75,1110.50,1110.50,3,10,13.00
10/31/2005,02:46,1110.50,1110.50,1110.50,1110.50,0,3,3.00
10/31/2005,02:47,1110.50,1110.50,1110.50,1110.50,0,77,77.00
10/31/2005,02:48,1110.50,1110.75,1110.50,1110.75,162,33,195.00
10/31/2005,02:49,1110.50,1111.00,1110.50,1111.00,224,58,282.00
10/31/2005,02:50,1111.00,1111.00,1110.75,1110.75,1,126,127.00
10/31/2005,02:51,1110.75,1110.75,1110.50,1110.50,0,139,139.00
10/31/2005,02:53,1110.25,1110.50,1110.25,1110.50,25,2,27.00
10/31/2005,02:54,1110.50,1110.75,1110.25,1110.75,289,1,290.00
10/31/2005,02:55,1110.50,1110.50,1110.50,1110.50,0,50,50.00
10/31/2005,02:56,1110.50,1110.75,1110.50,1110.50,1,5,6.00
10/31/2005,02:57,1110.50,1110.50,1110.25,1110.25,0,283,283.00
10/31/2005,02:58,1110.25,1110.25,1110.00,1110.00,0,36,36.00
10/31/2005,02:59,1110.00,1110.25,1110.00,1110.00,231,6,237.00
10/31/2005,03:00,1110.25,1110.50,1110.25,1110.50,15,0,15.00
10/31/2005,03:01,1110.50,1110.50,1110.50,1110.50,14,0,14.00
10/31/2005,03:02,1110.50,1110.75,1110.50,1110.75,122,0,122.00
10/31/2005,03:03,1110.75,1110.75,1110.50,1110.75,111,1,112.00
10/31/2005,03:04,1110.75,1110.75,1110.75,1110.75,6,0,6.00
10/31/2005,03:05,1110.75,1111.00,1110.50,1110.50,215,6,221.00
10/31/2005,03:06,1110.50,1110.50,1110.50,1110.50,0,86,86.00
10/31/2005,03:07,1110.50,1110.50,1110.50,1110.50,0,53,53.00
10/31/2005,03:08,1110.25,1110.25,1110.25,1110.25,0,64,64.00
10/31/2005,03:09,1110.25,1110.25,1110.25,1110.25,0,3,3.00
10/31/2005,03:10,1110.25,1110.25,1110.25,1110.25,0,1,1.00
10/31/2005,03:12,1110.00,1110.00,1110.00,1110.00,0,10,10.00
10/31/2005,03:16,1110.25,1110.25,1109.75,1110.00,82,154,236.00
10/31/2005,03:17,1110.00,1110.00,1110.00,1110.00,314,0,314.00
10/31/2005,03:18,1110.00,1110.00,1110.00,1110.00,1,0,1.00
10/31/2005,03:19,1110.25,1110.25,1110.25,1110.25,1,0,1.00
10/31/2005,03:20,1110.25,1110.25,1110.25,1110.25,15,0,15.00
10/31/2005,03:21,1110.25,1110.25,1110.25,1110.25,30,0,30.00
10/31/2005,03:22,1110.25,1110.50,1110.25,1110.50,87,0,87.00
10/31/2005,03:23,1110.25,1110.25,1110.25,1110.25,0,85,85.00
10/31/2005,03:24,1110.00,1110.25,1110.00,1110.25,1,2,3.00
10/31/2005,03:25,1110.00,1110.25,1110.00,1110.25,12,101,113.00
10/31/2005,03:28,1110.00,1110.00,1110.00,1110.00,0,51,51.00
10/31/2005,03:29,1110.25,1110.25,1110.00,1110.00,2,91,93.00
10/31/2005,03:30,1110.25,1110.25,1110.00,1110.25,3,1,4.00
10/31/2005,03:31,1110.25,1110.25,1110.00,1110.00,1,1,2.00
10/31/2005,03:32,1110.00,1110.25,1110.00,1110.25,150,4,154.00
10/31/2005,03:33,1110.25,1110.25,1110.25,1110.25,1,0,1.00
10/31/2005,03:35,1110.25,1110.25,1110.25,1110.25,18,0,18.00
10/31/2005,03:36,1110.25,1110.25,1110.25,1110.25,1,0,1.00
10/31/2005,03:37,1110.25,1110.25,1110.00,1110.00,51,3,54.00
10/31/2005,03:39,1110.25,1110.25,1110.00,1110.00,92,3,95.00
10/31/2005,03:40,1110.00,1110.00,1110.00,1110.00,0,1,1.00
10/31/2005,03:41,1110.00,1110.00,1110.00,1110.00,0,13,13.00
10/31/2005,03:42,1110.25,1110.25,1110.00,1110.25,47,2,49.00
10/31/2005,03:43,1110.25,1110.50,1110.25,1110.50,64,0,64.00
10/31/2005,03:44,1110.50,1110.50,1110.25,1110.50,31,20,51.00
10/31/2005,03:45,1110.50,1110.50,1110.50,1110.50,53,0,53.00
10/31/2005,03:46,1110.25,1110.25,1110.25,1110.25,0,7,7.00
10/31/2005,03:48,1110.25,1110.50,1110.25,1110.25,1,51,52.00
10/31/2005,03:49,1110.25,1110.50,1110.25,1110.50,1,28,29.00
10/31/2005,03:50,1110.25,1110.50,1110.25,1110.25,1,51,52.00
10/31/2005,03:51,1110.50,1110.50,1110.25,1110.25,15,10,25.00
10/31/2005,03:52,1110.50,1110.50,1110.25,1110.25,1,1,2.00
10/31/2005,03:53,1110.50,1110.50,1110.50,1110.50,65,0,65.00
10/31/2005,03:54,1110.50,1110.50,1110.50,1110.50,2,0,2.00
10/31/2005,03:55,1110.50,1110.50,1110.50,1110.50,2,0,2.00
10/31/2005,03:57,1110.25,1110.25,1110.25,1110.25,0,11,11.00
10/31/2005,03:58,1110.50,1110.50,1110.50,1110.50,1,0,1.00
10/31/2005,04:00,1110.50,1110.50,1110.50,1110.50,6,0,6.00
10/31/2005,04:01,1110.50,1110.50,1110.50,1110.50,42,0,42.00
10/31/2005,04:02,1110.50,1110.50,1110.50,1110.50,1,0,1.00
10/31/2005,04:05,1110.25,1110.25,1110.25,1110.25,0,61,61.00
10/31/2005,04:06,1110.00,1110.00,1110.00,1110.00,0,1,1.00
10/31/2005,04:07,1110.25,1110.25,1110.25,1110.25,46,0,46.00
10/31/2005,04:08,1110.25,1110.25,1110.25,1110.25,3,0,3.00
10/31/2005,04:09,1110.25,1110.25,1110.25,1110.25,5,0,5.00
10/31/2005,04:10,1110.25,1110.25,1110.25,1110.25,15,0,15.00
10/31/2005,04:11,1110.25,1110.25,1110.25,1110.25,4,0,4.00
10/31/2005,04:12,1110.25,1110.25,1110.25,1110.25,1,0,1.00
10/31/2005,04:13,1110.50,1110.50,1110.25,1110.50,204,32,236.00
10/31/2005,04:14,1110.50,1110.50,1110.25,1110.25,12,193,205.00
10/31/2005,04:16,1110.00,1110.00,1110.00,1110.00,0,191,191.00
10/31/2005,04:17,1110.00,1110.00,1109.75,1110.00,1,55,56.00
10/31/2005,04:18,1110.00,1110.00,1110.00,1110.00,41,0,41.00
10/31/2005,04:20,1110.00,1110.50,1110.00,1110.00,121,59,180.00
10/31/2005,04:21,1110.00,1110.25,1110.00,1110.25,5,1,6.00
10/31/2005,04:22,1110.00,1110.00,1110.00,1110.00,0,47,47.00
10/31/2005,04:23,1110.00,1110.25,1110.00,1110.25,1,21,22.00
10/31/2005,04:24,1110.00,1110.00,1110.00,1110.00,0,2,2.00
10/31/2005,04:25,1110.00,1110.00,1110.00,1110.00,0,8,8.00
10/31/2005,04:26,1110.00,1110.00,1110.00,1110.00,0,33,33.00
10/31/2005,04:27,1109.75,1110.00,1109.75,1110.00,10,1,11.00
10/31/2005,04:28,1109.75,1109.75,1109.75,1109.75,0,180,180.00
10/31/2005,04:29,1109.50,1109.50,1109.50,1109.50,0,1,1.00
10/31/2005,04:30,1109.50,1109.50,1109.50,1109.50,0,73,73.00
10/31/2005,04:31,1109.25,1109.25,1109.25,1109.25,0,16,16.00
10/31/2005,04:32,1109.25,1109.25,1109.25,1109.25,0,208,208.00
10/31/2005,04:33,1109.50,1109.50,1109.50,1109.50,56,0,56.00
10/31/2005,04:34,1109.50,1109.50,1109.50,1109.50,38,0,38.00
10/31/2005,04:36,1109.50,1109.50,1109.25,1109.50,52,50,102.00
10/31/2005,04:37,1109.25,1109.50,1109.25,1109.50,43,2,45.00
10/31/2005,04:38,1109.50,1109.50,1109.25,1109.25,23,1,24.00
10/31/2005,04:39,1109.50,1109.50,1109.50,1109.50,1,0,1.00
10/31/2005,04:44,1109.50,1109.50,1109.25,1109.25,8,8,16.00
10/31/2005,04:46,1109.50,1109.50,1109.50,1109.50,65,0,65.00
10/31/2005,04:47,1109.50,1109.50,1109.50,1109.50,1,0,1.00
10/31/2005,04:49,1109.25,1109.25,1109.25,1109.25,0,16,16.00
10/31/2005,04:50,1109.25,1109.50,1109.25,1109.50,2,2,4.00
10/31/2005,04:51,1109.25,1109.25,1109.25,1109.25,0,205,205.00
10/31/2005,04:52,1109.25,1109.75,1109.25,1109.50,244,8,252.00
10/31/2005,04:53,1109.50,1109.75,1109.50,1109.50,1,4,5.00
10/31/2005,04:54,1109.50,1109.50,1109.50,1109.50,0,11,11.00
10/31/2005,04:56,1109.25,1109.25,1109.25,1109.25,0,1,1.00
10/31/2005,04:57,1109.50,1109.50,1109.25,1109.25,1,2,3.00
10/31/2005,04:58,1109.50,1109.50,1109.25,1109.25,1,6,7.00
10/31/2005,04:59,1109.25,1109.25,1109.25,1109.25,0,58,58.00
10/31/2005,05:00,1109.00,1109.00,1109.00,1109.00,0,124,124.00
10/31/2005,05:01,1109.25,1109.25,1109.25,1109.25,5,0,5.00
10/31/2005,05:02,1109.25,1109.50,1109.25,1109.50,290,0,290.00
10/31/2005,05:03,1109.25,1109.25,1109.25,1109.25,0,165,165.00
10/31/2005,05:04,1109.25,1109.50,1109.25,1109.25,1,58,59.00
10/31/2005,05:05,1109.25,1109.25,1109.25,1109.25,0,1,1.00
10/31/2005,05:06,1109.25,1109.25,1109.25,1109.25,0,2,2.00
10/31/2005,05:08,1109.00,1109.00,1109.00,1109.00,0,1,1.00
10/31/2005,05:10,1109.25,1109.25,1109.25,1109.25,52,0,52.00
10/31/2005,05:11,1109.25,1109.25,1109.25,1109.25,1,0,1.00
10/31/2005,05:13,1109.00,1109.00,1109.00,1109.00,0,1,1.00
10/31/2005,05:14,1109.00,1109.00,1109.00,1109.00,0,11,11.00
10/31/2005,05:15,1109.25,1109.25,1109.25,1109.25,1,0,1.00
10/31/2005,05:16,1109.25,1109.50,1109.25,1109.25,66,3,69.00
10/31/2005,05:17,1109.25,1109.25,1109.25,1109.25,0,75,75.00
10/31/2005,05:18,1109.25,1109.25,1109.25,1109.25,0,2,2.00
10/31/2005,05:19,1109.25,1109.50,1109.25,1109.25,1,37,38.00
10/31/2005,05:20,1109.25,1109.50,1109.25,1109.25,51,13,64.00
10/31/2005,05:21,1109.50,1109.50,1109.50,1109.50,1,0,1.00
10/31/2005,05:25,1109.50,1109.50,1109.50,1109.50,2,0,2.00
10/31/2005,05:26,1109.25,1109.50,1109.25,1109.50,3,4,7.00
10/31/2005,05:29,1109.25,1109.25,1109.25,1109.25,0,1,1.00
10/31/2005,05:30,1109.25,1109.25,1109.25,1109.25,0,15,15.00
10/31/2005,05:32,1109.50,1109.50,1109.50,1109.50,20,0,20.00
10/31/2005,05:33,1109.25,1109.50,1109.25,1109.50,3,2,5.00
10/31/2005,05:34,1109.50,1109.50,1109.50,1109.50,17,0,17.00
10/31/2005,05:35,1109.50,1109.50,1109.50,1109.50,138,0,138.00
10/31/2005,05:36,1109.50,1109.75,1109.50,1109.50,87,3,90.00
10/31/2005,05:37,1109.50,1109.50,1109.50,1109.50,0,1,1.00
10/31/2005,05:38,1109.50,1109.50,1109.50,1109.50,0,17,17.00
10/31/2005,05:39,1109.50,1109.50,1109.50,1109.50,0,55,55.00
10/31/2005,05:40,1109.50,1109.75,1109.50,1109.75,1,141,142.00
10/31/2005,05:41,1109.50,1109.50,1109.50,1109.50,0,35,35.00
10/31/2005,05:42,1109.50,1109.50,1109.50,1109.50,0,29,29.00
10/31/2005,05:43,1109.50,1109.50,1109.50,1109.50,0,12,12.00
10/31/2005,05:44,1109.50,1109.50,1109.50,1109.50,0,2,2.00
10/31/2005,05:45,1109.75,1109.75,1109.75,1109.75,19,0,19.00
10/31/2005,05:46,1109.50,1109.50,1109.50,1109.50,0,1,1.00
10/31/2005,05:47,1109.75,1109.75,1109.50,1109.75,61,1,62.00
10/31/2005,05:48,1109.75,1110.00,1109.50,1109.75,124,22,146.00
10/31/2005,05:49,1110.00,1110.00,1109.75,1109.75,2,105,107.00
10/31/2005,05:50,1109.75,1109.75,1109.75,1109.75,0,36,36.00
10/31/2005,05:51,1109.75,1109.75,1109.50,1109.50,7,130,137.00
10/31/2005,05:52,1109.50,1109.50,1109.50,1109.50,0,3,3.00
10/31/2005,05:53,1109.50,1109.50,1109.50,1109.50,0,1,1.00
10/31/2005,05:54,1109.50,1109.50,1109.50,1109.50,0,10,10.00
10/31/2005,05:55,1109.50,1109.50,1109.50,1109.50,0,31,31.00
10/31/2005,05:57,1109.50,1109.50,1109.50,1109.50,0,40,40.00
10/31/2005,05:58,1109.50,1109.50,1109.50,1109.50,0,18,18.00
10/31/2005,05:59,1109.50,1109.50,1109.50,1109.50,0,3,3.00
10/31/2005,06:00,1109.50,1109.75,1109.50,1109.75,50,18,68.00
10/31/2005,06:01,1109.75,1109.75,1109.75,1109.75,5,0,5.00
10/31/2005,06:02,1109.50,1109.50,1109.50,1109.50,0,15,15.00
10/31/2005,06:03,1109.50,1109.75,1109.25,1109.50,261,99,360.00
10/31/2005,06:04,1109.50,1110.00,1109.25,1110.00,637,20,657.00
10/31/2005,06:05,1110.00,1111.75,1110.00,1111.25,2683,376,3059.00
10/31/2005,06:06,1111.25,1111.50,1111.00,1111.00,78,68,146.00
10/31/2005,06:07,1111.00,1111.75,1111.00,1111.75,484,177,661.00
10/31/2005,06:08,1111.50,1111.75,1111.25,1111.50,27,111,138.00
10/31/2005,06:09,1111.50,1111.50,1111.25,1111.50,13,66,79.00
10/31/2005,06:10,1111.25,1111.25,1111.00,1111.25,136,37,173.00
10/31/2005,06:11,1111.25,1111.50,1111.00,1111.50,312,81,393.00
10/31/2005,06:12,1111.25,1111.25,1111.00,1111.25,48,169,217.00
10/31/2005,06:13,1111.00,1111.00,1110.75,1111.00,18,278,296.00
10/31/2005,06:14,1111.00,1111.00,1110.75,1110.75,35,171,206.00
10/31/2005,06:15,1110.75,1110.75,1110.50,1110.50,0,344,344.00
10/31/2005,06:16,1110.50,1110.50,1110.25,1110.50,35,114,149.00
10/31/2005,06:17,1110.50,1110.75,1110.50,1110.75,143,0,143.00
10/31/2005,06:18,1111.00,1111.25,1111.00,1111.00,56,20,76.00
10/31/2005,06:19,1111.00,1111.50,1111.00,1111.25,187,23,210.00
10/31/2005,06:20,1111.25,1111.50,1111.25,1111.50,11,28,39.00
10/31/2005,06:21,1111.50,1112.00,1111.25,1112.00,943,29,972.00
10/31/2005,06:22,1112.00,1112.25,1111.75,1111.75,446,230,676.00
10/31/2005,06:23,1111.75,1112.00,1111.50,1111.50,4,336,340.00
10/31/2005,06:24,1111.75,1111.75,1111.50,1111.75,275,19,294.00
10/31/2005,06:25,1111.75,1111.75,1111.25,1111.50,179,353,532.00
10/31/2005,06:26,1111.25,1111.25,1110.75,1111.00,33,363,396.00
10/31/2005,06:27,1110.75,1111.00,1110.75,1111.00,74,71,145.00
10/31/2005,06:28,1110.75,1111.25,1110.50,1111.00,521,144,665.00
10/31/2005,06:29,1111.00,1111.25,1111.00,1111.25,136,167,303.00
10/31/2005,06:30,1111.00,1111.50,1111.00,1111.50,492,1,493.00
10/31/2005,06:31,1111.50,1112.00,1111.50,1111.75,289,1,290.00
10/31/2005,06:32,1111.75,1112.00,1111.50,1112.00,190,38,228.00
10/31/2005,06:33,1111.75,1112.00,1111.25,1111.50,395,440,835.00
10/31/2005,06:34,1111.50,1111.50,1111.50,1111.50,110,0,110.00
10/31/2005,06:35,1111.50,1112.00,1111.50,1111.75,439,138,577.00
10/31/2005,06:36,1111.75,1111.75,1111.50,1111.75,30,2,32.00
10/31/2005,06:37,1111.50,1112.00,1111.50,1112.00,142,5,147.00
10/31/2005,06:38,1112.00,1112.25,1112.00,1112.00,213,468,681.00
10/31/2005,06:39,1112.00,1112.25,1112.00,1112.00,1,278,279.00
10/31/2005,06:40,1112.00,1112.00,1112.00,1112.00,0,186,186.00
10/31/2005,06:41,1112.00,1112.25,1112.00,1112.00,2,585,587.00
10/31/2005,06:42,1111.75,1111.75,1111.75,1111.75,0,2,2.00
10/31/2005,06:43,1111.75,1112.00,1111.75,1112.00,248,2,250.00
10/31/2005,06:44,1112.00,1112.00,1112.00,1112.00,84,0,84.00
10/31/2005,06:45,1112.00,1112.00,1112.00,1112.00,126,0,126.00
10/31/2005,06:46,1112.00,1112.00,1111.75,1111.75,229,323,552.00
10/31/2005,06:47,1111.75,1112.00,1111.75,1111.75,10,133,143.00
10/31/2005,06:48,1111.50,1111.50,1111.50,1111.50,0,330,330.00
10/31/2005,06:49,1111.50,1111.50,1111.25,1111.25,0,85,85.00
10/31/2005,06:50,1111.50,1111.50,1111.25,1111.25,38,11,49.00
10/31/2005,06:51,1111.25,1111.50,1111.25,1111.50,1,135,136.00
10/31/2005,06:52,1111.50,1111.50,1111.25,1111.25,1,103,104.00
10/31/2005,06:53,1111.50,1111.50,1111.25,1111.50,38,7,45.00
10/31/2005,06:54,1111.50,1111.75,1111.25,1111.25,168,42,210.00
10/31/2005,06:55,1111.25,1111.25,1111.25,1111.25,0,2,2.00
10/31/2005,06:56,1111.50,1111.50,1111.50,1111.50,5,0,5.00
10/31/2005,06:57,1111.50,1111.50,1111.50,1111.50,110,0,110.00
10/31/2005,06:58,1111.25,1111.50,1111.25,1111.50,1,8,9.00
10/31/2005,06:59,1111.50,1111.50,1111.25,1111.25,5,454,459.00
10/31/2005,07:00,1111.25,1111.25,1111.00,1111.00,312,63,375.00
10/31/2005,07:01,1111.00,1111.25,1111.00,1111.25,493,34,527.00
10/31/2005,07:02,1111.50,1111.50,1111.25,1111.50,9,167,176.00
10/31/2005,07:03,1111.25,1111.25,1111.25,1111.25,0,3,3.00
10/31/2005,07:04,1111.25,1111.25,1111.00,1111.25,194,216,410.00
10/31/2005,07:05,1111.25,1111.25,1111.00,1111.25,197,4,201.00
10/31/2005,07:06,1111.25,1111.25,1111.00,1111.00,33,288,321.00
10/31/2005,07:07,1111.00,1111.00,1111.00,1111.00,0,9,9.00
10/31/2005,07:08,1111.00,1111.25,1111.00,1111.25,1,149,150.00
10/31/2005,07:09,1111.00,1111.00,1110.75,1111.00,1,77,78.00
10/31/2005,07:10,1111.00,1111.00,1111.00,1111.00,54,0,54.00
10/31/2005,07:11,1111.25,1111.25,1110.75,1110.75,2,66,68.00
10/31/2005,07:12,1110.75,1110.75,1110.50,1110.50,0,290,290.00
10/31/2005,07:13,1110.50,1111.00,1110.50,1110.75,63,33,96.00
10/31/2005,07:14,1111.00,1111.00,1110.50,1110.75,12,73,85.00
10/31/2005,07:15,1110.50,1110.75,1110.25,1110.50,15,295,310.00
10/31/2005,07:16,1110.50,1110.50,1110.50,1110.50,0,73,73.00
10/31/2005,07:17,1110.50,1110.75,1110.50,1110.50,2,442,444.00
10/31/2005,07:18,1110.50,1110.75,1110.50,1110.75,2,100,102.00
10/31/2005,07:19,1110.75,1110.75,1110.50,1110.50,9,31,40.00
10/31/2005,07:20,1110.50,1110.50,1110.50,1110.50,0,13,13.00
10/31/2005,07:21,1110.50,1110.75,1110.50,1110.50,1,67,68.00
10/31/2005,07:22,1110.75,1111.00,1110.75,1110.75,302,34,336.00
10/31/2005,07:23,1111.00,1111.00,1110.25,1110.50,6,240,246.00
10/31/2005,07:24,1110.50,1110.50,1110.50,1110.50,7,0,7.00
10/31/2005,07:25,1110.50,1110.50,1110.50,1110.50,36,0,36.00
10/31/2005,07:26,1110.50,1110.75,1110.50,1110.50,33,101,134.00
10/31/2005,07:27,1110.50,1110.50,1110.25,1110.50,109,100,209.00
10/31/2005,07:28,1110.50,1110.50,1110.50,1110.50,21,0,21.00
10/31/2005,07:29,1110.50,1110.50,1110.25,1110.50,5,18,23.00
10/31/2005,07:30,1110.50,1110.75,1110.50,1110.50,217,3,220.00
10/31/2005,07:31,1110.75,1111.50,1110.25,1110.50,737,366,1103.00
10/31/2005,07:32,1110.25,1110.75,1110.25,1110.75,611,625,1236.00
10/31/2005,07:33,1111.00,1111.25,1111.00,1111.25,88,0,88.00
10/31/2005,07:34,1111.00,1111.25,1111.00,1111.00,206,277,483.00
10/31/2005,07:35,1111.00,1111.00,1111.00,1111.00,0,16,16.00
10/31/2005,07:36,1110.75,1111.00,1110.50,1111.00,214,189,403.00
10/31/2005,07:37,1111.00,1111.25,1111.00,1111.25,320,225,545.00
10/31/2005,07:38,1111.25,1111.75,1111.00,1111.25,368,97,465.00
10/31/2005,07:39,1111.25,1111.50,1111.25,1111.50,24,92,116.00
10/31/2005,07:40,1111.25,1111.50,1111.25,1111.25,107,50,157.00
10/31/2005,07:41,1111.25,1111.25,1111.00,1111.25,1,377,378.00
10/31/2005,07:42,1111.00,1111.00,1111.00,1111.00,0,4,4.00
10/31/2005,07:43,1111.25,1111.25,1111.25,1111.25,448,0,448.00
10/31/2005,07:44,1111.00,1111.00,1111.00,1111.00,0,146,146.00
10/31/2005,07:45,1111.00,1111.00,1110.50,1110.50,1,284,285.00
10/31/2005,07:46,1110.50,1111.00,1110.50,1111.00,70,14,84.00
10/31/2005,07:47,1111.00,1111.00,1110.75,1110.75,6,2,8.00
10/31/2005,07:48,1110.75,1110.75,1110.50,1110.75,54,75,129.00
10/31/2005,07:49,1110.75,1111.00,1110.75,1110.75,22,74,96.00
10/31/2005,07:50,1110.75,1111.00,1110.75,1111.00,50,31,81.00
10/31/2005,07:51,1110.75,1110.75,1110.75,1110.75,0,4,4.00
10/31/2005,07:52,1110.75,1111.00,1110.75,1111.00,25,4,29.00
10/31/2005,07:53,1110.75,1111.00,1110.50,1110.75,81,200,281.00
10/31/2005,07:54,1110.75,1111.00,1110.75,1110.75,2,33,35.00
10/31/2005,07:55,1111.00,1111.00,1111.00,1111.00,172,0,172.00
10/31/2005,07:56,1111.00,1111.25,1110.75,1111.25,181,8,189.00
10/31/2005,07:57,1111.25,1111.25,1111.25,1111.25,52,0,52.00
10/31/2005,07:58,1111.25,1111.25,1111.00,1111.25,9,127,136.00
10/31/2005,07:59,1111.25,1111.25,1111.00,1111.00,22,24,46.00
10/31/2005,08:00,1111.25,1111.50,1110.75,1110.75,203,269,472.00
10/31/2005,08:01,1111.00,1111.25,1111.00,1111.00,61,2,63.00
10/31/2005,08:02,1111.25,1111.25,1111.00,1111.00,1,10,11.00
10/31/2005,08:03,1111.25,1111.25,1111.00,1111.25,6,102,108.00
10/31/2005,08:04,1111.25,1111.50,1111.25,1111.25,190,34,224.00
10/31/2005,08:05,1111.25,1111.75,1111.25,1111.75,60,14,74.00
10/31/2005,08:06,1111.75,1111.75,1111.50,1111.75,260,60,320.00
10/31/2005,08:07,1111.75,1112.00,1111.75,1111.75,61,64,125.00
10/31/2005,08:08,1111.75,1112.00,1111.50,1111.50,126,542,668.00
10/31/2005,08:09,1111.25,1111.75,1111.25,1111.75,281,19,300.00
10/31/2005,08:10,1111.75,1111.75,1111.75,1111.75,195,0,195.00
10/31/2005,08:11,1111.75,1111.75,1111.50,1111.75,233,23,256.00
10/31/2005,08:12,1111.75,1112.00,1111.75,1111.75,143,157,300.00
10/31/2005,08:13,1111.75,1111.75,1111.50,1111.75,8,119,127.00
10/31/2005,08:14,1111.50,1111.75,1111.50,1111.50,6,143,149.00
10/31/2005,08:15,1111.50,1111.50,1111.25,1111.25,33,15,48.00
10/31/2005,08:16,1111.25,1111.50,1111.25,1111.50,3,21,24.00
10/31/2005,08:17,1111.50,1111.75,1111.50,1111.50,153,23,176.00
10/31/2005,08:18,1111.50,1111.75,1111.50,1111.50,4,16,20.00
10/31/2005,08:19,1111.50,1112.00,1111.50,1111.75,265,25,290.00
10/31/2005,08:20,1111.50,1111.75,1111.50,1111.75,139,56,195.00
10/31/2005,08:21,1111.75,1112.00,1111.75,1111.75,60,109,169.00
10/31/2005,08:22,1112.00,1112.00,1111.75,1111.75,369,73,442.00
10/31/2005,08:23,1111.75,1112.00,1111.75,1112.00,20,77,97.00
10/31/2005,08:24,1112.00,1112.00,1111.75,1111.75,81,34,115.00
10/31/2005,08:25,1111.75,1112.00,1111.50,1111.75,20,305,325.00
10/31/2005,08:26,1111.50,1111.75,1111.50,1111.75,316,8,324.00
10/31/2005,08:27,1112.00,1112.00,1111.75,1112.00,161,3,164.00
10/31/2005,08:28,1112.00,1112.00,1111.75,1111.75,271,480,751.00
10/31/2005,08:29,1112.00,1112.00,1111.75,1112.00,502,73,575.00
10/31/2005,08:30,1111.75,1112.00,1111.25,1111.25,728,1564,2292.00
10/31/2005,08:31,1111.25,1112.25,1111.00,1112.00,3166,3462,6628.00
10/31/2005,08:32,1112.25,1112.75,1112.00,1112.75,3714,1927,5641.00
10/31/2005,08:33,1112.75,1113.25,1112.50,1113.00,4236,3436,7672.00
10/31/2005,08:34,1113.00,1113.25,1112.75,1113.00,2108,1651,3759.00
10/31/2005,08:35,1113.00,1113.25,1112.50,1112.75,1112,3295,4407.00
10/31/2005,08:36,1112.50,1113.50,1112.50,1113.25,3471,1751,5222.00
10/31/2005,08:37,1113.25,1113.50,1112.75,1113.25,2105,2502,4607.00
10/31/2005,08:38,1113.25,1113.50,1112.75,1113.25,1687,2293,3980.00
10/31/2005,08:39,1113.25,1113.75,1113.00,1113.25,2676,2356,5032.00
10/31/2005,08:40,1113.25,1113.75,1113.00,1113.50,2248,787,3035.00
10/31/2005,08:41,1113.75,1115.00,1113.50,1114.75,11263,2494,13757.00
10/31/2005,08:42,1115.00,1115.75,1114.50,1115.75,7337,6557,13894.00
10/31/2005,08:43,1115.50,1116.25,1115.25,1115.75,4617,4395,9012.00
10/31/2005,08:44,1115.50,1116.00,1114.75,1114.75,2463,5464,7927.00
10/31/2005,08:45,1115.00,1115.50,1114.75,1115.00,1646,2208,3854.00
10/31/2005,08:46,1115.00,1116.25,1115.00,1116.00,3358,1544,4902.00
10/31/2005,08:47,1116.25,1116.50,1115.50,1116.00,5408,2401,7809.00
10/31/2005,08:48,1116.00,1116.50,1115.50,1116.00,1790,1561,3351.00
10/31/2005,08:49,1116.00,1116.75,1115.75,1116.00,913,2339,3252.00
10/31/2005,08:50,1115.75,1116.00,1115.50,1115.75,403,1300,1703.00
10/31/2005,08:51,1115.75,1116.50,1115.75,1116.50,914,1439,2353.00
10/31/2005,08:52,1116.25,1116.75,1116.00,1116.50,2234,1108,3342.00
10/31/2005,08:53,1116.50,1117.25,1116.25,1116.50,4287,1775,6062.00
10/31/2005,08:54,1116.50,1117.00,1116.25,1116.50,1767,2884,4651.00
10/31/2005,08:55,1116.50,1116.75,1116.25,1116.50,732,1564,2296.00
10/31/2005,08:56,1116.25,1116.50,1116.00,1116.00,886,998,1884.00
10/31/2005,08:57,1116.25,1116.50,1115.50,1116.00,1544,3175,4719.00
10/31/2005,08:58,1116.00,1117.00,1116.00,1117.00,5951,2850,8801.00
10/31/2005,08:59,1116.75,1118.00,1116.50,1117.50,7959,3946,11905.00
10/31/2005,09:00,1117.25,1117.75,1117.00,1117.25,3288,4407,7695.00
10/31/2005,09:01,1117.25,1118.25,1117.25,1117.25,4421,3498,7919.00
10/31/2005,09:02,1117.25,1117.25,1116.75,1117.00,1126,2767,3893.00
10/31/2005,09:03,1117.25,1117.75,1116.75,1117.50,1591,2449,4040.00
10/31/2005,09:04,1117.50,1117.50,1116.75,1117.50,1912,1772,3684.00
10/31/2005,09:05,1117.25,1117.25,1116.50,1116.75,956,1548,2504.00
10/31/2005,09:06,1116.75,1116.75,1116.25,1116.50,1316,3224,4540.00
10/31/2005,09:07,1116.75,1116.75,1116.25,1116.25,336,1136,1472.00
10/31/2005,09:08,1116.50,1116.75,1116.00,1116.25,1231,1325,2556.00
10/31/2005,09:09,1116.25,1116.75,1116.00,1116.75,1262,626,1888.00
10/31/2005,09:10,1116.50,1116.75,1115.50,1115.75,345,3945,4290.00
10/31/2005,09:11,1115.75,1116.25,1115.75,1116.00,1837,662,2499.00
10/31/2005,09:12,1116.25,1116.50,1116.00,1116.50,1116,238,1354.00
10/31/2005,09:13,1116.50,1116.50,1115.75,1116.00,128,1281,1409.00
10/31/2005,09:14,1115.75,1116.25,1115.75,1115.75,564,745,1309.00
10/31/2005,09:15,1116.00,1116.00,1115.00,1115.25,1199,3767,4966.00
10/31/2005,09:16,1115.50,1116.00,1115.25,1115.75,1547,1215,2762.00
10/31/2005,09:17,1115.75,1115.75,1115.25,1115.75,612,1144,1756.00
10/31/2005,09:18,1115.50,1115.75,1115.25,1115.50,848,640,1488.00
10/31/2005,09:19,1115.75,1116.00,1115.50,1115.75,1089,303,1392.00
10/31/2005,09:20,1116.00,1116.00,1115.50,1116.00,795,952,1747.00
10/31/2005,09:21,1116.00,1116.50,1115.75,1116.50,2683,1276,3959.00
10/31/2005,09:22,1116.50,1117.00,1116.25,1116.75,2488,1302,3790.00
10/31/2005,09:23,1116.50,1117.00,1116.25,1116.50,955,1249,2204.00
10/31/2005,09:24,1116.25,1117.00,1116.00,1116.75,1606,1074,2680.00
10/31/2005,09:25,1116.75,1117.75,1116.50,1117.75,4380,357,4737.00
10/31/2005,09:26,1117.50,1118.00,1117.25,1117.50,2638,1603,4241.00
10/31/2005,09:27,1117.50,1118.50,1117.50,1118.50,4542,844,5386.00
10/31/2005,09:28,1118.50,1118.75,1117.50,1117.50,2679,3622,6301.00
10/31/2005,09:29,1117.75,1118.00,1117.25,1117.75,921,1056,1977.00
10/31/2005,09:30,1118.00,1118.25,1117.50,1117.75,950,970,1920.00
10/31/2005,09:31,1118.00,1118.25,1117.50,1117.75,1347,1138,2485.00
10/31/2005,09:32,1117.75,1118.25,1117.50,1118.00,1291,408,1699.00
10/31/2005,09:33,1118.00,1118.00,1117.00,1117.25,1583,2081,3664.00
10/31/2005,09:34,1117.50,1117.75,1117.00,1117.00,1011,1213,2224.00
10/31/2005,09:35,1117.00,1117.25,1116.75,1116.75,1255,1456,2711.00
10/31/2005,09:36,1117.00,1117.00,1116.50,1117.00,212,904,1116.00
10/31/2005,09:37,1116.75,1117.25,1116.75,1117.25,298,172,470.00
10/31/2005,09:38,1117.00,1117.25,1116.75,1116.75,873,743,1616.00
10/31/2005,09:39,1116.75,1117.00,1116.50,1116.75,536,1100,1636.00
10/31/2005,09:40,1116.50,1116.75,1116.25,1116.25,567,1636,2203.00
10/31/2005,09:41,1116.50,1116.75,1116.00,1116.75,1479,1029,2508.00
10/31/2005,09:42,1116.75,1117.75,1116.75,1117.50,1710,783,2493.00
10/31/2005,09:43,1117.50,1117.50,1117.00,1117.25,658,813,1471.00
10/31/2005,09:44,1117.50,1117.75,1117.25,1117.25,1116,625,1741.00
10/31/2005,09:45,1117.25,1117.75,1117.00,1117.00,670,826,1496.00
10/31/2005,09:46,1117.25,1117.75,1117.25,1117.50,972,1013,1985.00
10/31/2005,09:47,1117.25,1117.50,1117.00,1117.25,498,557,1055.00
10/31/2005,09:48,1117.00,1117.50,1117.00,1117.25,1028,327,1355.00
10/31/2005,09:49,1117.25,1117.25,1116.75,1116.75,630,1389,2019.00
10/31/2005,09:50,1116.50,1117.00,1116.50,1116.50,493,534,1027.00
10/31/2005,09:51,1116.75,1116.75,1116.00,1116.25,179,1993,2172.00
10/31/2005,09:52,1116.00,1116.25,1115.75,1116.00,529,2360,2889.00
10/31/2005,09:53,1116.00,1116.25,1115.75,1116.00,210,672,882.00
10/31/2005,09:54,1116.00,1116.00,1115.50,1116.00,1015,877,1892.00
10/31/2005,09:55,1115.75,1116.00,1115.50,1116.00,881,856,1737.00
10/31/2005,09:56,1116.00,1116.50,1115.75,1116.50,1681,255,1936.00
10/31/2005,09:57,1116.50,1116.75,1116.25,1116.75,1039,969,2008.00
10/31/2005,09:58,1116.50,1116.75,1116.25,1116.25,40,758,798.00
10/31/2005,09:59,1116.25,1116.75,1116.25,1116.25,401,545,946.00
10/31/2005,10:00,1116.25,1116.50,1116.00,1116.00,280,769,1049.00
10/31/2005,10:01,1116.00,1116.25,1115.50,1115.75,1576,1312,2888.00
10/31/2005,10:02,1115.75,1116.00,1115.25,1115.25,1020,1641,2661.00
10/31/2005,10:03,1115.25,1116.00,1115.25,1116.00,772,198,970.00
10/31/2005,10:04,1116.00,1116.25,1115.75,1115.75,944,656,1600.00
10/31/2005,10:05,1116.00,1116.25,1116.00,1116.25,568,53,621.00
10/31/2005,10:06,1116.25,1116.25,1115.75,1115.75,126,458,584.00
10/31/2005,10:07,1115.75,1116.25,1115.50,1116.00,1180,729,1909.00
10/31/2005,10:08,1116.00,1116.50,1116.00,1116.00,911,485,1396.00
10/31/2005,10:09,1116.25,1116.50,1116.00,1116.25,407,349,756.00
10/31/2005,10:10,1116.25,1116.25,1116.00,1116.25,39,26,65.00
10/31/2005,10:11,1116.00,1116.50,1116.00,1116.50,1223,238,1461.00
10/31/2005,10:12,1116.50,1116.75,1116.25,1116.50,945,163,1108.00
10/31/2005,10:13,1116.50,1116.50,1116.25,1116.25,478,123,601.00
10/31/2005,10:14,1116.25,1116.25,1116.00,1116.00,684,1036,1720.00
10/31/2005,10:15,1116.00,1116.50,1116.00,1116.25,547,293,840.00
10/31/2005,10:16,1116.50,1116.50,1116.25,1116.50,103,76,179.00
10/31/2005,10:17,1116.50,1117.25,1116.50,1117.00,2986,484,3470.00
10/31/2005,10:18,1117.25,1117.25,1116.75,1117.00,1250,454,1704.00
10/31/2005,10:19,1117.00,1117.25,1115.75,1116.00,491,2083,2574.00
10/31/2005,10:20,1116.00,1116.25,1115.75,1116.25,996,1230,2226.00
10/31/2005,10:21,1116.00,1116.25,1115.75,1115.75,81,954,1035.00
10/31/2005,10:22,1115.75,1116.00,1115.50,1116.00,197,300,497.00
10/31/2005,10:23,1115.75,1116.00,1115.50,1115.75,546,664,1210.00
10/31/2005,10:24,1116.00,1116.50,1116.00,1116.25,1034,196,1230.00
10/31/2005,10:25,1116.25,1116.25,1116.00,1116.25,829,661,1490.00
10/31/2005,10:26,1116.25,1116.25,1116.00,1116.25,46,17,63.00
10/31/2005,10:27,1116.25,1116.50,1116.00,1116.25,457,89,546.00
10/31/2005,10:28,1116.25,1116.50,1116.00,1116.00,138,710,848.00
10/31/2005,10:29,1116.25,1116.50,1116.25,1116.25,565,119,684.00
10/31/2005,10:30,1116.25,1116.75,1116.25,1116.50,986,301,1287.00
10/31/2005,10:31,1116.50,1116.75,1116.25,1116.75,222,338,560.00
10/31/2005,10:32,1116.50,1116.75,1116.25,1116.50,162,1360,1522.00
10/31/2005,10:33,1116.50,1116.50,1116.25,1116.50,271,657,928.00
10/31/2005,10:34,1116.25,1116.50,1115.75,1116.00,123,563,686.00
10/31/2005,10:35,1116.25,1116.50,1116.00,1116.25,290,525,815.00
10/31/2005,10:36,1116.25,1116.25,1116.00,1116.25,7,7,14.00
10/31/2005,10:37,1116.00,1116.50,1116.00,1116.50,591,25,616.00
10/31/2005,10:38,1116.50,1116.50,1115.75,1116.25,103,754,857.00
10/31/2005,10:39,1116.25,1116.25,1115.75,1116.00,425,721,1146.00
10/31/2005,10:40,1116.00,1116.00,1115.50,1116.00,365,1593,1958.00
10/31/2005,10:41,1116.00,1116.00,1115.50,1116.00,135,830,965.00
10/31/2005,10:42,1116.00,1116.00,1115.75,1116.00,469,35,504.00
10/31/2005,10:43,1116.00,1116.00,1115.75,1116.00,65,99,164.00
10/31/2005,10:44,1115.75,1116.25,1115.75,1116.25,522,160,682.00
10/31/2005,10:45,1116.00,1116.25,1115.75,1115.75,69,627,696.00
10/31/2005,10:46,1115.50,1116.00,1115.50,1115.50,247,243,490.00
10/31/2005,10:47,1115.75,1115.75,1115.25,1115.75,767,1001,1768.00
10/31/2005,10:48,1115.75,1116.00,1115.50,1115.75,339,43,382.00
10/31/2005,10:49,1116.00,1116.00,1115.50,1115.75,107,394,501.00
10/31/2005,10:50,1115.75,1116.25,1115.75,1116.25,590,18,608.00
10/31/2005,10:51,1116.25,1116.25,1115.75,1116.00,277,342,619.00
10/31/2005,10:52,1115.75,1116.25,1115.75,1116.00,326,358,684.00
10/31/2005,10:53,1115.75,1116.00,1115.75,1116.00,123,16,139.00
10/31/2005,10:54,1115.75,1116.00,1115.50,1115.75,46,605,651.00
10/31/2005,10:55,1115.75,1115.75,1115.25,1115.50,246,361,607.00
10/31/2005,10:56,1115.25,1115.75,1115.25,1115.50,525,255,780.00
10/31/2005,10:57,1115.75,1115.75,1115.50,1115.50,48,694,742.00
10/31/2005,10:58,1115.25,1115.75,1115.25,1115.50,159,397,556.00
10/31/2005,10:59,1115.50,1115.75,1115.50,1115.75,248,372,620.00
10/31/2005,11:00,1115.75,1115.75,1115.00,1115.00,57,1944,2001.00
10/31/2005,11:01,1115.25,1115.50,1114.50,1115.00,923,2296,3219.00
10/31/2005,11:02,1115.00,1115.50,1115.00,1115.25,641,394,1035.00
10/31/2005,11:03,1115.25,1115.50,1115.00,1115.50,609,220,829.00
10/31/2005,11:04,1115.50,1115.50,1115.00,1115.25,68,296,364.00
10/31/2005,11:05,1115.25,1115.50,1115.25,1115.25,95,65,160.00
10/31/2005,11:06,1115.50,1116.00,1115.50,1116.00,1634,109,1743.00
10/31/2005,11:07,1116.00,1116.75,1116.00,1116.75,2697,1384,4081.00
10/31/2005,11:08,1116.75,1116.75,1116.00,1116.00,419,831,1250.00
10/31/2005,11:09,1116.00,1117.25,1115.75,1117.25,2776,1017,3793.00
10/31/2005,11:10,1117.00,1117.25,1116.50,1116.50,273,975,1248.00
10/31/2005,11:11,1116.75,1116.75,1116.25,1116.50,138,200,338.00
10/31/2005,11:12,1116.50,1116.50,1116.00,1116.25,8,447,455.00
10/31/2005,11:13,1116.25,1116.25,1116.00,1116.25,358,68,426.00
10/31/2005,11:14,1116.25,1116.25,1115.50,1115.50,279,880,1159.00
10/31/2005,11:15,1115.75,1115.75,1115.50,1115.50,67,126,193.00
10/31/2005,11:16,1115.50,1115.75,1115.00,1115.25,249,1417,1666.00
10/31/2005,11:17,1115.25,1115.25,1114.25,1114.50,398,3129,3527.00
10/31/2005,11:18,1114.25,1114.50,1113.75,1113.75,1800,4800,6600.00
10/31/2005,11:19,1114.25,1114.50,1114.00,1114.25,1401,607,2008.00
10/31/2005,11:20,1114.50,1114.50,1114.00,1114.50,1072,391,1463.00
10/31/2005,11:21,1114.50,1114.75,1114.25,1114.50,518,145,663.00
10/31/2005,11:22,1114.75,1115.00,1114.50,1114.75,624,532,1156.00
10/31/2005,11:23,1114.75,1115.00,1114.50,1115.00,618,28,646.00
10/31/2005,11:24,1115.00,1115.00,1114.75,1115.00,305,511,816.00
10/31/2005,11:25,1115.00,1115.25,1114.75,1115.00,482,317,799.00
10/31/2005,11:26,1115.00,1115.25,1114.75,1115.00,304,267,571.00
10/31/2005,11:27,1115.00,1115.00,1114.75,1114.75,44,177,221.00
10/31/2005,11:28,1115.00,1115.00,1114.75,1115.00,16,30,46.00
10/31/2005,11:29,1115.00,1115.00,1114.75,1114.75,25,110,135.00
10/31/2005,11:30,1115.00,1115.00,1114.50,1114.75,321,386,707.00
10/31/2005,11:31,1114.75,1115.00,1114.25,1114.25,68,609,677.00
10/31/2005,11:32,1114.50,1114.50,1114.25,1114.25,52,93,145.00
10/31/2005,11:33,1114.50,1114.50,1114.00,1114.25,613,830,1443.00
10/31/2005,11:34,1114.50,1115.50,1114.50,1115.25,1863,272,2135.00
10/31/2005,11:35,1115.50,1115.50,1114.75,1114.75,482,525,1007.00
10/31/2005,11:36,1115.00,1115.00,1114.50,1114.50,337,320,657.00
10/31/2005,11:37,1114.75,1115.50,1114.75,1115.25,688,248,936.00
10/31/2005,11:38,1115.25,1115.25,1114.75,1115.00,92,359,451.00
10/31/2005,11:39,1115.00,1115.00,1114.50,1114.50,178,162,340.00
10/31/2005,11:40,1114.75,1114.75,1114.25,1114.75,164,346,510.00
10/31/2005,11:41,1114.75,1114.75,1114.25,1114.25,130,238,368.00
10/31/2005,11:42,1114.25,1114.75,1114.25,1114.25,153,523,676.00
10/31/2005,11:43,1114.50,1114.50,1113.50,1113.50,381,3415,3796.00
10/31/2005,11:44,1113.50,1114.50,1113.50,1114.25,1087,407,1494.00
10/31/2005,11:45,1114.25,1114.50,1114.00,1114.50,667,424,1091.00
10/31/2005,11:46,1114.50,1114.75,1114.00,1114.25,337,465,802.00
10/31/2005,11:47,1114.50,1114.50,1114.00,1114.00,161,347,508.00
10/31/2005,11:48,1114.25,1114.25,1113.75,1113.75,314,978,1292.00
10/31/2005,11:49,1114.00,1114.25,1113.75,1114.25,517,341,858.00
10/31/2005,11:50,1114.50,1114.75,1114.25,1114.75,372,60,432.00
10/31/2005,11:51,1114.75,1115.00,1114.50,1114.75,1152,271,1423.00
10/31/2005,11:52,1114.75,1115.25,1114.75,1115.00,424,268,692.00
10/31/2005,11:53,1115.00,1115.00,1114.50,1114.75,380,241,621.00
10/31/2005,11:54,1115.00,1115.00,1114.75,1114.75,10,72,82.00
10/31/2005,11:55,1115.00,1115.75,1114.75,1115.50,1176,604,1780.00
10/31/2005,11:56,1115.50,1115.75,1115.50,1115.50,56,184,240.00
10/31/2005,11:57,1115.75,1115.75,1115.25,1115.75,372,477,849.00
10/31/2005,11:58,1115.75,1116.50,1115.50,1116.25,2418,1379,3797.00
10/31/2005,11:59,1116.25,1116.25,1116.00,1116.25,95,202,297.00
10/31/2005,12:00,1116.25,1116.25,1115.75,1116.00,452,717,1169.00
10/31/2005,12:01,1116.00,1116.00,1115.75,1116.00,55,49,104.00
10/31/2005,12:02,1115.75,1116.00,1115.50,1115.50,86,368,454.00
10/31/2005,12:03,1115.75,1115.75,1115.50,1115.50,69,93,162.00
10/31/2005,12:04,1115.50,1115.75,1115.25,1115.50,11,473,484.00
10/31/2005,12:05,1115.50,1115.75,1115.50,1115.75,315,30,345.00
10/31/2005,12:06,1115.75,1115.75,1115.50,1115.50,64,182,246.00
10/31/2005,12:07,1115.75,1115.75,1115.25,1115.25,32,276,308.00
10/31/2005,12:08,1115.50,1115.50,1115.25,1115.25,61,87,148.00
10/31/2005,12:09,1115.50,1115.50,1115.25,1115.25,64,40,104.00
10/31/2005,12:10,1115.50,1115.50,1115.00,1115.50,461,289,750.00
10/31/2005,12:11,1115.50,1116.25,1115.25,1116.25,2453,628,3081.00
10/31/2005,12:12,1116.25,1116.50,1116.00,1116.00,574,269,843.00
10/31/2005,12:13,1116.00,1116.25,1115.50,1115.75,551,931,1482.00
10/31/2005,12:14,1115.50,1116.00,1115.50,1115.75,174,70,244.00
10/31/2005,12:15,1116.00,1116.25,1115.75,1116.00,756,109,865.00
10/31/2005,12:16,1116.25,1116.50,1115.75,1116.50,1505,165,1670.00
10/31/2005,12:17,1116.50,1117.00,1116.25,1117.00,1298,345,1643.00
10/31/2005,12:18,1116.75,1117.00,1116.50,1116.75,399,556,955.00
10/31/2005,12:19,1116.75,1116.75,1116.25,1116.25,67,457,524.00
10/31/2005,12:20,1116.50,1116.50,1115.75,1116.00,55,564,619.00
10/31/2005,12:21,1116.00,1116.00,1115.75,1116.00,85,33,118.00
10/31/2005,12:22,1116.00,1116.00,1115.75,1115.75,43,113,156.00
10/31/2005,12:23,1116.00,1116.25,1115.75,1116.25,430,48,478.00
10/31/2005,12:24,1116.25,1116.25,1116.00,1116.00,23,115,138.00
10/31/2005,12:25,1116.25,1116.25,1115.75,1116.25,470,482,952.00
10/31/2005,12:26,1116.25,1116.25,1116.00,1116.25,48,13,61.00
10/31/2005,12:27,1116.25,1116.75,1116.00,1116.25,810,805,1615.00
10/31/2005,12:28,1116.25,1116.50,1116.25,1116.25,39,186,225.00
10/31/2005,12:29,1116.50,1116.50,1115.75,1115.75,16,545,561.00
10/31/2005,12:30,1116.00,1116.00,1115.75,1116.00,157,113,270.00
10/31/2005,12:31,1116.00,1116.25,1115.75,1116.00,749,222,971.00
10/31/2005,12:32,1116.25,1116.25,1115.50,1115.50,4,720,724.00
10/31/2005,12:33,1115.50,1115.75,1115.00,1115.00,65,2867,2932.00
10/31/2005,12:34,1115.25,1115.50,1115.00,1115.25,728,320,1048.00
10/31/2005,12:35,1115.25,1115.50,1115.00,1115.50,98,225,323.00
10/31/2005,12:36,1115.50,1115.50,1115.25,1115.25,43,69,112.00
10/31/2005,12:37,1115.50,1115.50,1114.75,1115.25,1029,733,1762.00
10/31/2005,12:38,1115.50,1115.50,1115.25,1115.50,195,45,240.00
10/31/2005,12:39,1115.50,1115.75,1115.50,1115.50,444,27,471.00
10/31/2005,12:40,1115.75,1115.75,1115.25,1115.50,8,657,665.00
10/31/2005,12:41,1115.50,1115.50,1115.25,1115.25,29,119,148.00
10/31/2005,12:42,1115.25,1115.75,1115.25,1115.25,176,104,280.00
10/31/2005,12:43,1115.50,1115.50,1115.25,1115.50,101,3,104.00
10/31/2005,12:44,1115.50,1115.50,1115.25,1115.50,194,11,205.00
10/31/2005,12:45,1115.50,1115.50,1115.25,1115.25,91,51,142.00
10/31/2005,12:46,1115.50,1115.75,1115.25,1115.50,151,163,314.00
10/31/2005,12:47,1115.25,1115.75,1115.00,1115.00,432,1149,1581.00
10/31/2005,12:48,1115.00,1115.00,1114.25,1114.25,147,1648,1795.00
10/31/2005,12:49,1114.25,1114.75,1114.00,1114.00,638,1675,2313.00
10/31/2005,12:50,1114.00,1114.75,1114.00,1114.75,778,35,813.00
10/31/2005,12:51,1114.75,1115.00,1114.50,1114.50,441,885,1326.00
10/31/2005,12:52,1114.75,1115.25,1114.50,1115.25,456,41,497.00
10/31/2005,12:53,1115.25,1115.50,1114.75,1115.00,594,518,1112.00
10/31/2005,12:54,1114.75,1115.00,1114.50,1115.00,275,414,689.00
10/31/2005,12:55,1115.00,1115.00,1114.75,1115.00,69,208,277.00
10/31/2005,12:56,1114.75,1115.50,1114.75,1115.25,1210,25,1235.00
10/31/2005,12:57,1115.50,1115.75,1115.00,1115.00,463,799,1262.00
10/31/2005,12:58,1115.00,1115.75,1115.00,1115.25,1102,461,1563.00
10/31/2005,12:59,1115.25,1115.25,1115.00,1115.00,149,74,223.00
10/31/2005,13:00,1115.25,1115.50,1115.00,1115.25,246,53,299.00
10/31/2005,13:01,1115.50,1115.50,1114.50,1114.50,62,1576,1638.00
10/31/2005,13:02,1114.75,1116.00,1114.50,1115.50,2486,567,3053.00
10/31/2005,13:03,1115.50,1116.00,1115.25,1115.75,734,799,1533.00
10/31/2005,13:04,1115.75,1116.00,1115.50,1115.75,438,437,875.00
10/31/2005,13:05,1116.00,1116.00,1115.50,1115.50,72,644,716.00
10/31/2005,13:06,1115.50,1115.75,1115.50,1115.75,141,224,365.00
10/31/2005,13:07,1115.75,1116.50,1115.75,1116.25,2508,1605,4113.00
10/31/2005,13:08,1116.50,1116.50,1116.00,1116.25,398,1362,1760.00
10/31/2005,13:09,1116.25,1117.00,1115.75,1116.75,2534,1126,3660.00
10/31/2005,13:10,1116.50,1116.75,1116.00,1116.00,194,668,862.00
10/31/2005,13:11,1116.25,1116.50,1116.00,1116.00,388,707,1095.00
10/31/2005,13:12,1116.00,1116.50,1116.00,1116.25,356,226,582.00
10/31/2005,13:13,1116.25,1116.50,1116.00,1116.00,32,274,306.00
10/31/2005,13:14,1116.25,1116.50,1116.00,1116.25,478,399,877.00
10/31/2005,13:15,1116.25,1116.75,1116.00,1116.50,836,636,1472.00
10/31/2005,13:16,1116.25,1117.00,1116.25,1117.00,1840,963,2803.00
10/31/2005,13:17,1117.00,1117.50,1116.75,1117.25,4322,1899,6221.00
10/31/2005,13:18,1117.00,1117.50,1117.00,1117.00,1510,1187,2697.00
10/31/2005,13:19,1116.75,1117.25,1116.25,1116.25,275,1114,1389.00
10/31/2005,13:20,1116.50,1116.50,1116.25,1116.25,420,485,905.00
10/31/2005,13:21,1116.50,1116.50,1116.25,1116.25,243,111,354.00
10/31/2005,13:22,1116.50,1116.50,1115.50,1115.50,61,1244,1305.00
10/31/2005,13:23,1115.75,1116.00,1115.50,1115.75,349,617,966.00
10/31/2005,13:24,1115.75,1116.00,1115.50,1115.50,35,371,406.00
10/31/2005,13:25,1115.75,1115.75,1115.25,1115.50,243,560,803.00
10/31/2005,13:26,1115.75,1115.75,1115.50,1115.50,31,69,100.00
10/31/2005,13:27,1115.50,1115.75,1115.00,1115.25,500,1251,1751.00
10/31/2005,13:28,1115.25,1115.50,1115.00,1115.25,567,120,687.00
10/31/2005,13:29,1115.50,1115.75,1115.50,1115.50,308,831,1139.00
10/31/2005,13:30,1115.50,1116.25,1115.25,1116.00,1763,591,2354.00
10/31/2005,13:31,1116.25,1116.50,1116.00,1116.00,581,438,1019.00
10/31/2005,13:32,1116.25,1116.75,1116.00,1116.00,819,350,1169.00
10/31/2005,13:33,1116.25,1116.25,1115.25,1115.25,134,790,924.00
10/31/2005,13:34,1115.25,1116.00,1115.25,1115.75,456,319,775.00
10/31/2005,13:35,1116.00,1116.00,1115.75,1115.75,138,172,310.00
10/31/2005,13:36,1115.75,1116.50,1115.75,1116.50,923,203,1126.00
10/31/2005,13:37,1116.25,1117.00,1116.25,1116.75,1229,599,1828.00
10/31/2005,13:38,1116.75,1117.25,1116.50,1116.50,925,1127,2052.00
10/31/2005,13:39,1116.50,1116.75,1116.25,1116.25,139,675,814.00
10/31/2005,13:40,1116.25,1116.50,1116.00,1116.25,299,130,429.00
10/31/2005,13:41,1116.25,1116.75,1116.25,1116.75,759,25,784.00
10/31/2005,13:42,1117.00,1117.00,1116.50,1117.00,603,943,1546.00
10/31/2005,13:43,1117.00,1117.25,1116.75,1116.75,985,173,1158.00
10/31/2005,13:44,1117.00,1117.25,1116.75,1117.00,776,141,917.00
10/31/2005,13:45,1117.25,1117.25,1116.75,1116.75,142,1641,1783.00
10/31/2005,13:46,1117.00,1117.50,1116.75,1117.25,1852,529,2381.00
10/31/2005,13:47,1117.25,1118.25,1117.00,1117.75,3312,1375,4687.00
10/31/2005,13:48,1117.75,1118.00,1117.50,1117.50,1223,696,1919.00
10/31/2005,13:49,1117.50,1117.50,1116.50,1116.75,765,2452,3217.00
10/31/2005,13:50,1116.75,1117.00,1116.25,1116.50,300,1446,1746.00
10/31/2005,13:51,1116.50,1116.75,1116.25,1116.50,496,310,806.00
10/31/2005,13:52,1116.50,1117.25,1116.00,1117.25,2245,965,3210.00
10/31/2005,13:53,1117.25,1117.25,1117.00,1117.00,762,66,828.00
10/31/2005,13:54,1117.25,1117.50,1116.75,1117.00,742,538,1280.00
10/31/2005,13:55,1117.00,1117.25,1116.75,1117.00,365,201,566.00
10/31/2005,13:56,1117.00,1117.75,1116.75,1117.25,1747,273,2020.00
10/31/2005,13:57,1117.25,1118.25,1117.25,1118.00,3434,1797,5231.00
10/31/2005,13:58,1117.75,1118.00,1117.50,1118.00,1272,1065,2337.00
10/31/2005,13:59,1117.75,1118.25,1117.75,1117.75,483,293,776.00
10/31/2005,14:00,1117.75,1118.25,1117.75,1118.00,838,714,1552.00
10/31/2005,14:01,1118.25,1119.00,1118.00,1118.50,4467,3085,7552.00
10/31/2005,14:02,1118.75,1119.25,1118.50,1118.75,5432,2156,7588.00
10/31/2005,14:03,1119.00,1119.25,1118.75,1119.00,1386,1774,3160.00
10/31/2005,14:04,1118.75,1119.00,1118.50,1118.75,527,1365,1892.00
10/31/2005,14:05,1118.75,1118.75,1118.25,1118.25,147,1761,1908.00
10/31/2005,14:06,1118.25,1118.50,1118.25,1118.50,235,381,616.00
10/31/2005,14:07,1118.25,1119.00,1118.25,1118.75,2007,527,2534.00
10/31/2005,14:08,1118.75,1119.25,1118.50,1119.25,3153,1020,4173.00
10/31/2005,14:09,1119.00,1119.75,1119.00,1119.75,5236,2043,7279.00
10/31/2005,14:10,1119.50,1119.75,1119.50,1119.75,762,1668,2430.00
10/31/2005,14:11,1119.75,1119.75,1118.25,1118.50,1553,3990,5543.00
10/31/2005,14:12,1118.50,1118.75,1118.50,1118.75,219,609,828.00
10/31/2005,14:13,1118.50,1118.75,1118.50,1118.75,95,93,188.00
10/31/2005,14:14,1118.75,1119.00,1118.50,1119.00,1045,284,1329.00
10/31/2005,14:15,1119.00,1119.25,1118.50,1119.25,2804,714,3518.00
10/31/2005,14:16,1119.00,1119.50,1118.50,1119.25,1647,1706,3353.00
10/31/2005,14:17,1119.25,1119.50,1119.00,1119.50,873,549,1422.00
10/31/2005,14:18,1119.25,1120.25,1119.25,1120.25,5690,1544,7234.00
10/31/2005,14:19,1120.00,1120.25,1119.50,1120.00,4153,3025,7178.00
10/31/2005,14:20,1119.75,1120.25,1119.75,1120.00,880,1220,2100.00
10/31/2005,14:21,1120.00,1120.50,1119.75,1120.00,2942,660,3602.00
10/31/2005,14:22,1120.00,1120.25,1119.50,1120.00,1463,1982,3445.00
10/31/2005,14:23,1119.75,1120.00,1119.25,1119.50,822,1303,2125.00
10/31/2005,14:24,1119.50,1119.75,1119.00,1119.00,274,919,1193.00
10/31/2005,14:25,1119.00,1119.25,1118.50,1119.00,2038,1654,3692.00
10/31/2005,14:26,1118.75,1119.50,1118.75,1119.50,1189,337,1526.00
10/31/2005,14:27,1119.50,1119.50,1119.25,1119.50,110,151,261.00
10/31/2005,14:28,1119.25,1121.00,1119.25,1120.75,9501,4440,13941.00
10/31/2005,14:29,1121.00,1121.00,1119.75,1120.50,1914,3285,5199.00
10/31/2005,14:30,1120.25,1120.50,1120.00,1120.25,816,704,1520.00
10/31/2005,14:31,1120.25,1120.25,1119.75,1120.25,1016,1549,2565.00
10/31/2005,14:32,1120.00,1120.00,1119.75,1120.00,179,383,562.00
10/31/2005,14:33,1119.75,1120.50,1119.50,1120.50,2358,674,3032.00
10/31/2005,14:34,1120.50,1120.75,1120.00,1120.50,2729,1122,3851.00
10/31/2005,14:35,1120.25,1121.00,1120.25,1121.00,2290,1446,3736.00
10/31/2005,14:36,1121.00,1121.50,1120.75,1121.00,5726,2988,8714.00
10/31/2005,14:37,1121.00,1121.25,1120.75,1121.00,835,471,1306.00
10/31/2005,14:38,1120.75,1121.00,1120.50,1120.75,1302,2313,3615.00
10/31/2005,14:39,1121.00,1121.25,1120.50,1120.75,1128,1612,2740.00
10/31/2005,14:40,1120.50,1120.75,1120.25,1120.50,980,1956,2936.00
10/31/2005,14:41,1120.50,1121.25,1120.25,1121.25,3020,925,3945.00
10/31/2005,14:42,1121.00,1121.50,1121.00,1121.50,3339,1057,4396.00
10/31/2005,14:43,1121.25,1121.50,1121.00,1121.25,853,1857,2710.00
10/31/2005,14:44,1121.25,1121.25,1120.50,1120.75,913,2648,3561.00
10/31/2005,14:45,1120.50,1121.25,1120.50,1121.00,1811,1068,2879.00
10/31/2005,14:46,1121.00,1121.00,1120.50,1120.75,631,1208,1839.00
10/31/2005,14:47,1120.50,1120.75,1120.00,1120.25,573,2591,3164.00
10/31/2005,14:48,1120.25,1120.25,1119.75,1120.00,800,2443,3243.00
10/31/2005,14:49,1120.00,1120.00,1119.50,1119.50,678,2581,3259.00
10/31/2005,14:50,1119.75,1119.75,1118.75,1119.25,1421,5066,6487.00
10/31/2005,14:51,1119.00,1119.50,1118.75,1119.25,2663,3574,6237.00
10/31/2005,14:52,1119.25,1119.75,1119.00,1119.25,2333,2269,4602.00
10/31/2005,14:53,1119.25,1119.50,1119.00,1119.00,1269,2755,4024.00
10/31/2005,14:54,1119.25,1119.25,1118.50,1119.00,1537,2432,3969.00
10/31/2005,14:55,1119.00,1119.00,1118.00,1118.25,467,4225,4692.00
10/31/2005,14:56,1118.25,1118.25,1117.50,1117.75,2214,3755,5969.00
10/31/2005,14:57,1117.75,1118.00,1117.25,1117.25,1785,7167,8952.00
10/31/2005,14:58,1117.25,1117.75,1116.75,1116.75,2399,5779,8178.00
10/31/2005,14:59,1116.75,1116.75,1115.75,1116.25,5402,11118,16520.00
10/31/2005,15:00,1116.25,1116.25,1115.25,1115.75,11783,11198,22981.00
10/31/2005,15:01,1115.75,1116.00,1113.25,1114.00,9392,14116,23508.00
10/31/2005,15:02,1114.00,1115.00,1113.75,1114.75,5853,2742,8595.00
10/31/2005,15:03,1114.75,1115.50,1114.50,1115.50,3367,625,3992.00
10/31/2005,15:04,1115.25,1115.50,1115.00,1115.25,1657,2074,3731.00
10/31/2005,15:05,1115.25,1115.50,1114.50,1114.50,1576,3177,4753.00
10/31/2005,15:06,1114.50,1114.50,1113.75,1114.25,2388,4147,6535.00
10/31/2005,15:07,1114.00,1114.50,1113.50,1113.75,1542,4851,6393.00
10/31/2005,15:08,1113.75,1113.75,1112.25,1113.00,2446,7656,10102.00
10/31/2005,15:09,1113.00,1113.00,1110.25,1110.50,2149,8742,10891.00
10/31/2005,15:10,1110.50,1112.00,1110.25,1111.75,3370,2483,5853.00
10/31/2005,15:11,1112.00,1112.00,1110.25,1110.75,1742,4898,6640.00
10/31/2005,15:12,1110.75,1111.50,1110.75,1111.25,1666,1002,2668.00
10/31/2005,15:13,1111.25,1111.50,1111.00,1111.25,1906,952,2858.00
10/31/2005,15:14,1111.25,1111.50,1111.00,1111.00,1579,1850,3429.00
10/31/2005,15:15,1111.00,1111.25,1110.00,1110.25,3806,6275,10081.00
10/31/2005,15:30,1111.00,1111.00,1111.00,1111.00,57,0,57.00
10/31/2005,15:31,1111.00,1111.00,1110.50,1110.75,684,530,1214.00
10/31/2005,15:32,1110.50,1111.00,1110.50,1111.00,765,37,802.00
10/31/2005,15:33,1110.75,1111.00,1110.75,1111.00,165,181,346.00
10/31/2005,15:34,1110.75,1111.25,1110.75,1111.00,421,231,652.00
10/31/2005,15:35,1110.75,1111.00,1110.75,1110.75,117,190,307.00
10/31/2005,15:36,1111.00,1111.25,1110.75,1111.25,265,59,324.00
10/31/2005,15:37,1111.25,1111.50,1111.00,1111.50,402,55,457.00
10/31/2005,15:38,1111.50,1111.50,1111.25,1111.25,17,192,209.00
10/31/2005,15:39,1111.25,1111.50,1111.25,1111.50,5,98,103.00
10/31/2005,15:40,1111.25,1111.25,1111.00,1111.25,95,370,465.00
10/31/2005,15:41,1111.00,1111.25,1111.00,1111.00,21,229,250.00
10/31/2005,15:42,1111.00,1111.00,1110.75,1110.75,1,61,62.00
10/31/2005,15:43,1111.00,1111.00,1110.75,1111.00,29,1,30.00
10/31/2005,15:44,1110.75,1111.00,1110.75,1110.75,13,80,93.00
10/31/2005,15:45,1110.75,1111.00,1110.50,1110.50,11,230,241.00
10/31/2005,15:46,1110.50,1110.75,1110.50,1110.75,57,6,63.00
10/31/2005,15:47,1110.50,1110.75,1110.25,1110.50,96,226,322.00
10/31/2005,15:48,1110.50,1110.50,1110.25,1110.50,95,7,102.00
10/31/2005,15:49,1110.50,1110.50,1110.25,1110.50,158,1,159.00
10/31/2005,15:50,1110.25,1110.25,1110.00,1110.25,40,227,267.00
10/31/2005,15:51,1110.25,1110.25,1110.00,1110.25,20,1,21.00
10/31/2005,15:52,1110.25,1110.25,1110.00,1110.00,17,1,18.00
10/31/2005,15:53,1110.25,1110.25,1110.25,1110.25,143,0,143.00
10/31/2005,15:54,1110.25,1110.50,1110.00,1110.50,197,2,199.00
10/31/2005,15:55,1110.50,1110.50,1110.25,1110.25,46,384,430.00
10/31/2005,15:56,1110.50,1110.50,1110.25,1110.25,10,4,14.00
10/31/2005,15:57,1110.50,1110.50,1110.25,1110.25,1,38,39.00
10/31/2005,15:58,1110.25,1110.25,1110.25,1110.25,0,3,3.00
10/31/2005,15:59,1110.00,1110.25,1110.00,1110.00,1,54,55.00
10/31/2005,16:00,1110.00,1110.25,1110.00,1110.25,201,7,208.00
10/31/2005,17:01,1112.25,1112.50,1112.00,1112.25,298,23,321.00
10/31/2005,17:02,1112.25,1112.50,1112.25,1112.50,10,5,15.00
10/31/2005,17:03,1112.50,1112.75,1112.50,1112.75,324,2,326.00
10/31/2005,17:04,1112.75,1113.00,1112.50,1112.75,36,7,43.00
10/31/2005,17:05,1112.50,1112.75,1112.50,1112.75,50,1,51.00
10/31/2005,17:06,1112.50,1112.50,1112.50,1112.50,0,10,10.00
10/31/2005,17:07,1112.50,1112.75,1112.50,1112.75,5,2,7.00
10/31/2005,17:09,1112.50,1112.50,1112.50,1112.50,0,5,5.00
10/31/2005,17:10,1112.50,1112.50,1112.50,1112.50,0,2,2.00
10/31/2005,17:11,1112.50,1112.75,1112.50,1112.50,1,30,31.00
10/31/2005,17:12,1112.50,1112.75,1112.50,1112.50,5,14,19.00
10/31/2005,17:13,1112.50,1112.50,1112.50,1112.50,0,3,3.00
10/31/2005,17:14,1112.25,1112.25,1112.25,1112.25,0,5,5.00
10/31/2005,17:16,1112.25,1112.50,1112.25,1112.50,81,10,91.00
10/31/2005,17:17,1112.25,1112.50,1112.25,1112.50,12,55,67.00
10/31/2005,17:18,1112.50,1112.50,1112.25,1112.50,10,1,11.00
10/31/2005,17:19,1112.50,1112.50,1112.50,1112.50,17,0,17.00
10/31/2005,17:20,1112.50,1112.50,1112.50,1112.50,18,0,18.00
10/31/2005,17:21,1112.25,1112.50,1112.25,1112.50,38,107,145.00
10/31/2005,17:23,1112.50,1112.50,1112.50,1112.50,54,0,54.00
10/31/2005,17:24,1112.50,1112.50,1112.50,1112.50,8,0,8.00
10/31/2005,17:25,1112.50,1112.50,1112.50,1112.50,3,0,3.00
10/31/2005,17:26,1112.50,1112.50,1112.50,1112.50,12,0,12.00
10/31/2005,17:27,1112.50,1112.50,1112.50,1112.50,3,0,3.00
10/31/2005,17:28,1112.50,1112.75,1112.50,1112.75,14,0,14.00
10/31/2005,17:30,1112.75,1112.75,1112.50,1112.50,1,4,5.00
10/31/2005,17:31,1112.50,1112.50,1112.50,1112.50,0,6,6.00
10/31/2005,17:33,1112.50,1112.50,1112.50,1112.50,0,16,16.00
10/31/2005,17:34,1112.50,1112.50,1112.50,1112.50,0,3,3.00
10/31/2005,17:35,1112.50,1112.50,1112.50,1112.50,0,2,2.00
10/31/2005,17:36,1112.75,1112.75,1112.75,1112.75,1,0,1.00
10/31/2005,17:37,1112.75,1112.75,1112.75,1112.75,1,0,1.00
10/31/2005,17:38,1112.50,1112.50,1112.50,1112.50,0,2,2.00
10/31/2005,17:39,1112.50,1112.50,1112.50,1112.50,0,2,2.00
10/31/2005,17:40,1112.50,1112.75,1112.50,1112.75,2,26,28.00
10/31/2005,17:41,1112.50,1112.50,1112.50,1112.50,0,4,4.00
10/31/2005,17:42,1112.25,1112.50,1112.25,1112.25,1,4,5.00
10/31/2005,17:45,1112.50,1112.50,1112.50,1112.50,1,0,1.00
10/31/2005,17:46,1112.50,1112.50,1112.25,1112.25,2,11,13.00
10/31/2005,17:47,1112.50,1112.50,1112.50,1112.50,1,0,1.00
10/31/2005,17:48,1112.50,1112.50,1112.50,1112.50,17,0,17.00
10/31/2005,17:49,1112.50,1112.50,1112.50,1112.50,3,0,3.00
10/31/2005,17:50,1112.50,1112.50,1112.50,1112.50,5,0,5.00
10/31/2005,17:51,1112.50,1112.75,1112.50,1112.75,2,0,2.00
10/31/2005,17:52,1112.50,1112.50,1112.50,1112.50,0,2,2.00
10/31/2005,17:53,1112.50,1112.50,1112.50,1112.50,0,26,26.00
10/31/2005,17:54,1112.50,1112.50,1112.50,1112.50,0,1,1.00
10/31/2005,17:56,1112.50,1112.50,1112.50,1112.50,0,1,1.00
10/31/2005,17:57,1112.50,1112.50,1112.50,1112.50,0,2,2.00
10/31/2005,17:58,1112.50,1112.50,1112.25,1112.25,0,4,4.00
10/31/2005,17:59,1112.50,1112.50,1112.50,1112.50,99,0,99.00
10/31/2005,18:00,1112.50,1112.50,1112.50,1112.50,15,0,15.00
10/31/2005,18:01,1112.50,1112.50,1112.50,1112.50,1,0,1.00
10/31/2005,18:03,1112.25,1112.50,1112.25,1112.50,10,5,15.00
10/31/2005,18:04,1112.25,1112.50,1112.25,1112.50,2,10,12.00
10/31/2005,18:05,1112.25,1112.25,1112.25,1112.25,0,2,2.00
10/31/2005,18:07,1112.50,1112.50,1112.25,1112.25,74,67,141.00
10/31/2005,18:08,1112.25,1112.25,1112.25,1112.25,0,14,14.00
10/31/2005,18:10,1112.25,1112.25,1112.25,1112.25,0,10,10.00
10/31/2005,18:13,1112.25,1112.25,1112.25,1112.25,0,1,1.00
10/31/2005,18:14,1112.50,1112.50,1112.50,1112.50,1,0,1.00
10/31/2005,18:15,1112.50,1112.50,1112.50,1112.50,1,0,1.00
10/31/2005,18:17,1112.25,1112.25,1112.25,1112.25,0,2,2.00
10/31/2005,18:19,1112.50,1112.50,1112.50,1112.50,2,0,2.00
10/31/2005,18:20,1112.50,1112.50,1112.50,1112.50,1,0,1.00
10/31/2005,18:21,1112.50,1112.50,1112.50,1112.50,5,0,5.00
10/31/2005,18:22,1112.50,1112.50,1112.25,1112.25,1,62,63.00
10/31/2005,18:23,1112.25,1112.25,1112.25,1112.25,0,2,2.00
10/31/2005,18:28,1112.25,1112.50,1112.25,1112.50,1,6,7.00
10/31/2005,18:29,1112.25,1112.50,1112.25,1112.50,1,1,2.00
10/31/2005,18:30,1112.50,1112.50,1112.25,1112.25,3,8,11.00
10/31/2005,18:31,1112.50,1112.50,1112.25,1112.25,1,3,4.00
10/31/2005,18:34,1112.25,1112.50,1112.25,1112.50,1,1,2.00
10/31/2005,18:35,1112.50,1112.50,1112.25,1112.25,4,4,8.00
10/31/2005,18:36,1112.50,1112.50,1112.50,1112.50,2,0,2.00
10/31/2005,18:37,1112.50,1112.50,1112.50,1112.50,8,0,8.00
10/31/2005,18:38,1112.50,1112.50,1112.50,1112.50,50,0,50.00
10/31/2005,18:39,1112.50,1112.50,1112.50,1112.50,4,0,4.00
10/31/2005,18:41,1112.50,1112.50,1112.50,1112.50,25,0,25.00
10/31/2005,18:43,1112.50,1112.50,1112.50,1112.50,3,0,3.00
10/31/2005,18:44,1112.25,1112.25,1112.25,1112.25,0,1,1.00
10/31/2005,18:46,1112.25,1112.25,1112.25,1112.25,0,5,5.00
10/31/2005,18:47,1112.50,1112.50,1112.50,1112.50,11,0,11.00
10/31/2005,18:49,1112.50,1112.50,1112.50,1112.50,25,0,25.00
10/31/2005,18:50,1112.50,1112.50,1112.50,1112.50,5,0,5.00
10/31/2005,18:51,1112.50,1112.50,1112.50,1112.50,8,0,8.00
10/31/2005,18:52,1112.50,1112.50,1112.50,1112.50,66,0,66.00
10/31/2005,18:53,1112.50,1112.50,1112.50,1112.50,14,0,14.00
10/31/2005,18:54,1112.50,1112.50,1112.50,1112.50,10,0,10.00
10/31/2005,18:55,1112.50,1112.50,1112.50,1112.50,13,0,13.00
10/31/2005,18:56,1112.50,1112.50,1112.50,1112.50,13,0,13.00
10/31/2005,18:57,1112.50,1112.50,1112.50,1112.50,7,0,7.00
10/31/2005,19:01,1112.50,1112.50,1112.50,1112.50,12,0,12.00
10/31/2005,19:02,1112.50,1112.50,1112.50,1112.50,4,0,4.00
10/31/2005,19:03,1112.50,1112.50,1112.50,1112.50,4,0,4.00
10/31/2005,19:05,1112.50,1112.50,1112.50,1112.50,3,0,3.00
10/31/2005,19:06,1112.50,1112.75,1112.50,1112.50,2,8,10.00
10/31/2005,19:07,1112.50,1112.50,1112.50,1112.50,0,3,3.00
10/31/2005,19:09,1112.50,1112.50,1112.50,1112.50,0,11,11.00
10/31/2005,19:10,1112.50,1112.50,1112.50,1112.50,0,1,1.00
10/31/2005,19:18,1112.50,1112.50,1112.50,1112.50,0,2,2.00
10/31/2005,19:19,1112.50,1112.50,1112.50,1112.50,0,8,8.00
10/31/2005,19:20,1112.50,1112.50,1112.50,1112.50,0,3,3.00
10/31/2005,19:21,1112.50,1112.75,1112.50,1112.75,191,2,193.00
10/31/2005,19:22,1112.75,1112.75,1112.75,1112.75,13,0,13.00
10/31/2005,19:24,1112.75,1112.75,1112.75,1112.75,1,0,1.00
10/31/2005,19:25,1112.75,1112.75,1112.75,1112.75,25,0,25.00
10/31/2005,19:26,1112.75,1112.75,1112.75,1112.75,37,0,37.00
10/31/2005,19:27,1112.75,1113.00,1112.75,1113.00,2,0,2.00
10/31/2005,19:28,1112.75,1112.75,1112.75,1112.75,0,2,2.00
10/31/2005,19:29,1112.75,1112.75,1112.75,1112.75,0,3,3.00
10/31/2005,19:30,1113.00,1113.00,1113.00,1113.00,1,0,1.00
10/31/2005,19:32,1113.00,1113.00,1113.00,1113.00,5,0,5.00
10/31/2005,19:33,1113.00,1113.00,1113.00,1113.00,1,0,1.00
10/31/2005,19:34,1113.00,1113.00,1112.75,1112.75,1,24,25.00
10/31/2005,19:36,1112.75,1113.00,1112.75,1113.00,5,1,6.00
10/31/2005,19:38,1112.75,1112.75,1112.75,1112.75,0,17,17.00
10/31/2005,19:39,1112.75,1112.75,1112.75,1112.75,0,2,2.00
10/31/2005,19:41,1112.75,1112.75,1112.75,1112.75,0,55,55.00
10/31/2005,19:42,1112.75,1112.75,1112.75,1112.75,0,2,2.00
10/31/2005,19:50,1112.75,1112.75,1112.75,1112.75,0,1,1.00
10/31/2005,19:51,1112.75,1112.75,1112.75,1112.75,0,2,2.00
10/31/2005,19:52,1112.75,1112.75,1112.75,1112.75,0,20,20.00
10/31/2005,19:54,1112.75,1113.00,1112.75,1113.00,1,8,9.00
10/31/2005,19:55,1112.75,1112.75,1112.75,1112.75,0,48,48.00
10/31/2005,19:56,1112.75,1112.75,1112.75,1112.75,0,5,5.00
10/31/2005,19:57,1112.75,1112.75,1112.75,1112.75,0,2,2.00
10/31/2005,19:58,1112.75,1112.75,1112.75,1112.75,0,2,2.00
10/31/2005,19:59,1113.00,1113.00,1113.00,1113.00,15,0,15.00
10/31/2005,20:00,1112.75,1113.00,1112.75,1113.00,39,1,40.00
10/31/2005,20:01,1113.00,1113.00,1113.00,1113.00,25,0,25.00
10/31/2005,20:05,1112.75,1112.75,1112.75,1112.75,0,20,20.00
10/31/2005,20:06,1112.75,1112.75,1112.75,1112.75,0,1,1.00
10/31/2005,20:07,1112.75,1112.75,1112.75,1112.75,0,10,10.00
10/31/2005,20:09,1112.50,1113.00,1112.50,1112.75,4,47,51.00
10/31/2005,20:10,1112.50,1112.50,1112.50,1112.50,0,3,3.00
10/31/2005,20:13,1112.50,1112.50,1112.50,1112.50,0,6,6.00
10/31/2005,20:14,1112.50,1112.50,1112.50,1112.50,0,20,20.00
10/31/2005,20:15,1112.50,1112.50,1112.50,1112.50,0,1,1.00
10/31/2005,20:18,1112.50,1112.50,1112.50,1112.50,0,2,2.00
10/31/2005,20:19,1112.50,1112.50,1112.50,1112.50,0,5,5.00
10/31/2005,20:20,1112.75,1112.75,1112.50,1112.50,2,2,4.00
10/31/2005,20:21,1112.50,1112.50,1112.50,1112.50,0,9,9.00
10/31/2005,20:22,1112.50,1112.50,1112.50,1112.50,0,4,4.00
10/31/2005,20:23,1112.50,1112.50,1112.50,1112.50,0,3,3.00
10/31/2005,20:24,1112.50,1112.50,1112.50,1112.50,0,3,3.00
10/31/2005,20:25,1112.50,1112.50,1112.50,1112.50,0,4,4.00
10/31/2005,20:26,1112.50,1112.50,1112.50,1112.50,0,5,5.00
10/31/2005,20:27,1112.50,1112.50,1112.50,1112.50,0,1,1.00
10/31/2005,20:31,1112.50,1112.50,1112.50,1112.50,0,2,2.00
10/31/2005,20:32,1112.50,1112.75,1112.50,1112.50,1,2,3.00
10/31/2005,20:33,1112.50,1112.50,1112.50,1112.50,0,1,1.00
10/31/2005,20:37,1112.50,1112.50,1112.50,1112.50,0,4,4.00
10/31/2005,20:38,1112.75,1112.75,1112.75,1112.75,1,0,1.00
10/31/2005,20:40,1112.50,1112.50,1112.50,1112.50,0,2,2.00
10/31/2005,20:41,1112.50,1112.50,1112.50,1112.50,0,4,4.00
10/31/2005,20:42,1112.50,1112.50,1112.50,1112.50,0,4,4.00
10/31/2005,20:43,1112.50,1112.50,1112.50,1112.50,0,4,4.00
10/31/2005,20:44,1112.50,1112.50,1112.50,1112.50,0,12,12.00
10/31/2005,20:45,1112.50,1112.75,1112.50,1112.75,5,1,6.00
10/31/2005,20:49,1112.75,1112.75,1112.75,1112.75,76,0,76.00
10/31/2005,20:50,1112.75,1112.75,1112.75,1112.75,10,0,10.00
10/31/2005,20:51,1112.75,1112.75,1112.75,1112.75,1,0,1.00
10/31/2005,20:52,1112.75,1112.75,1112.75,1112.75,1,0,1.00
10/31/2005,20:55,1112.75,1112.75,1112.75,1112.75,2,0,2.00
10/31/2005,20:56,1112.75,1112.75,1112.75,1112.75,10,0,10.00
10/31/2005,20:57,1113.00,1113.00,1113.00,1113.00,300,0,300.00
10/31/2005,20:58,1113.00,1113.00,1113.00,1113.00,20,0,20.00
10/31/2005,20:59,1113.00,1113.25,1113.00,1113.00,56,4,60.00
10/31/2005,21:00,1113.00,1113.00,1113.00,1113.00,0,2,2.00
10/31/2005,21:01,1113.00,1113.00,1113.00,1113.00,0,16,16.00
10/31/2005,21:03,1113.00,1113.00,1112.75,1112.75,0,16,16.00
10/31/2005,21:04,1112.75,1112.75,1112.75,1112.75,0,5,5.00
10/31/2005,21:05,1112.75,1112.75,1112.75,1112.75,0,4,4.00
10/31/2005,21:07,1113.00,1113.00,1113.00,1113.00,1,0,1.00
10/31/2005,21:12,1113.00,1113.00,1113.00,1113.00,1,0,1.00
10/31/2005,21:13,1113.00,1113.00,1113.00,1113.00,2,0,2.00
10/31/2005,21:14,1113.00,1113.25,1113.00,1113.25,20,0,20.00
10/31/2005,21:15,1113.00,1113.25,1113.00,1113.00,2,11,13.00
10/31/2005,21:16,1112.75,1112.75,1112.75,1112.75,0,1,1.00
10/31/2005,21:18,1112.75,1112.75,1112.75,1112.75,0,15,15.00
10/31/2005,21:19,1112.75,1112.75,1112.75,1112.75,0,2,2.00
10/31/2005,21:21,1112.75,1112.75,1112.75,1112.75,0,5,5.00
10/31/2005,21:22,1112.75,1112.75,1112.75,1112.75,0,4,4.00
10/31/2005,21:23,1112.75,1113.00,1112.75,1112.75,20,14,34.00
10/31/2005,21:24,1112.75,1112.75,1112.75,1112.75,0,19,19.00
10/31/2005,21:25,1112.75,1112.75,1112.75,1112.75,0,18,18.00
10/31/2005,21:26,1112.75,1112.75,1112.75,1112.75,0,1,1.00
10/31/2005,21:27,1112.75,1112.75,1112.75,1112.75,0,4,4.00
10/31/2005,21:28,1112.75,1112.75,1112.75,1112.75,0,1,1.00
10/31/2005,21:32,1112.75,1112.75,1112.75,1112.75,0,2,2.00
10/31/2005,21:33,1112.75,1112.75,1112.50,1112.50,0,5,5.00
10/31/2005,21:34,1112.75,1112.75,1112.75,1112.75,6,0,6.00
10/31/2005,21:36,1112.75,1112.75,1112.75,1112.75,16,0,16.00
10/31/2005,21:38,1112.75,1112.75,1112.75,1112.75,20,0,20.00
10/31/2005,21:40,1112.75,1112.75,1112.75,1112.75,1,0,1.00
10/31/2005,21:41,1112.75,1112.75,1112.75,1112.75,5,0,5.00
10/31/2005,21:42,1112.75,1112.75,1112.75,1112.75,5,0,5.00
10/31/2005,21:43,1112.50,1112.50,1112.50,1112.50,0,5,5.00
10/31/2005,21:44,1112.50,1112.50,1112.50,1112.50,0,7,7.00
10/31/2005,21:45,1112.50,1112.50,1112.50,1112.50,0,4,4.00
10/31/2005,21:46,1112.75,1112.75,1112.75,1112.75,1,0,1.00
10/31/2005,21:48,1112.75,1112.75,1112.75,1112.75,1,0,1.00
10/31/2005,21:56,1112.75,1112.75,1112.75,1112.75,42,0,42.00
10/31/2005,21:58,1112.75,1112.75,1112.50,1112.50,2,8,10.00
10/31/2005,22:01,1112.50,1112.50,1112.50,1112.50,0,9,9.00
10/31/2005,22:02,1112.50,1112.50,1112.50,1112.50,0,5,5.00
10/31/2005,22:03,1112.50,1112.50,1112.50,1112.50,0,4,4.00
10/31/2005,22:04,1112.50,1112.50,1112.50,1112.50,0,5,5.00
10/31/2005,22:05,1112.50,1112.50,1112.50,1112.50,0,9,9.00
10/31/2005,22:06,1112.50,1112.50,1112.50,1112.50,0,19,19.00
10/31/2005,22:09,1112.50,1112.50,1112.50,1112.50,0,10,10.00
10/31/2005,22:10,1112.50,1112.50,1112.50,1112.50,0,1,1.00
10/31/2005,22:11,1112.50,1112.50,1112.50,1112.50,0,5,5.00
10/31/2005,22:15,1112.25,1112.50,1112.25,1112.50,1,10,11.00
10/31/2005,22:16,1112.50,1112.50,1112.50,1112.50,14,0,14.00
10/31/2005,22:18,1112.50,1112.50,1112.50,1112.50,1,0,1.00
10/31/2005,22:19,1112.50,1112.50,1112.50,1112.50,2,0,2.00
10/31/2005,22:21,1112.50,1112.50,1112.25,1112.25,1,1,2.00
10/31/2005,22:22,1112.25,1112.25,1112.25,1112.25,0,3,3.00
10/31/2005,22:27,1112.25,1112.25,1112.25,1112.25,0,2,2.00
10/31/2005,22:29,1112.50,1112.50,1112.50,1112.50,5,0,5.00
10/31/2005,22:30,1112.50,1112.50,1112.50,1112.50,20,0,20.00
10/31/2005,22:31,1112.50,1112.50,1112.25,1112.25,20,2,22.00
10/31/2005,22:32,1112.50,1112.50,1112.50,1112.50,21,0,21.00
10/31/2005,22:34,1112.50,1112.50,1112.50,1112.50,3,0,3.00
10/31/2005,22:37,1112.50,1112.50,1112.50,1112.50,2,0,2.00
10/31/2005,22:38,1112.50,1112.50,1112.50,1112.50,5,0,5.00
10/31/2005,22:39,1112.50,1112.50,1112.50,1112.50,5,0,5.00
10/31/2005,22:40,1112.50,1112.50,1112.50,1112.50,6,0,6.00
10/31/2005,22:41,1112.50,1112.50,1112.50,1112.50,11,0,11.00
10/31/2005,22:42,1112.50,1112.50,1112.50,1112.50,9,0,9.00
10/31/2005,22:43,1112.50,1112.50,1112.50,1112.50,16,0,16.00
10/31/2005,22:44,1112.50,1112.50,1112.50,1112.50,20,0,20.00
10/31/2005,22:45,1112.50,1112.50,1112.50,1112.50,11,0,11.00
10/31/2005,22:48,1112.50,1112.50,1112.50,1112.50,11,0,11.00
10/31/2005,22:52,1112.25,1112.25,1112.25,1112.25,0,1,1.00
10/31/2005,23:00,1112.75,1112.75,1112.75,1112.75,10,0,10.00
10/31/2005,23:01,1112.75,1112.75,1112.75,1112.75,4,0,4.00
10/31/2005,23:07,1112.75,1112.75,1112.75,1112.75,7,0,7.00
10/31/2005,23:08,1112.75,1112.75,1112.75,1112.75,8,0,8.00
10/31/2005,23:10,1112.75,1112.75,1112.75,1112.75,4,0,4.00
10/31/2005,23:14,1112.75,1112.75,1112.75,1112.75,2,0,2.00
10/31/2005,23:15,1112.75,1112.75,1112.75,1112.75,32,0,32.00
10/31/2005,23:18,1113.00,1113.00,1113.00,1113.00,27,0,27.00
10/31/2005,23:19,1113.00,1113.00,1113.00,1113.00,1,0,1.00
10/31/2005,23:22,1112.75,1112.75,1112.75,1112.75,0,15,15.00
10/31/2005,23:23,1112.75,1112.75,1112.75,1112.75,0,6,6.00
10/31/2005,23:24,1112.75,1112.75,1112.75,1112.75,0,7,7.00
10/31/2005,23:25,1112.75,1112.75,1112.75,1112.75,0,7,7.00
10/31/2005,23:29,1113.00,1113.00,1113.00,1113.00,1,0,1.00
10/31/2005,23:31,1113.00,1113.00,1113.00,1113.00,2,0,2.00
10/31/2005,23:32,1113.00,1113.00,1113.00,1113.00,5,0,5.00
10/31/2005,23:33,1113.00,1113.00,1113.00,1113.00,1,0,1.00
10/31/2005,23:34,1113.00,1113.00,1112.75,1112.75,1,1,2.00
10/31/2005,23:35,1113.00,1113.00,1113.00,1113.00,1,0,1.00
10/31/2005,23:36,1113.00,1113.00,1113.00,1113.00,47,0,47.00
10/31/2005,23:37,1113.00,1113.00,1113.00,1113.00,1,0,1.00
10/31/2005,23:38,1113.00,1113.00,1113.00,1113.00,27,0,27.00
10/31/2005,23:39,1113.00,1113.00,1113.00,1113.00,1,0,1.00
10/31/2005,23:40,1112.75,1112.75,1112.75,1112.75,0,100,100.00
10/31/2005,23:41,1112.75,1112.75,1112.75,1112.75,0,9,9.00
10/31/2005,23:42,1112.75,1112.75,1112.50,1112.50,0,20,20.00
10/31/2005,23:43,1112.50,1112.50,1112.50,1112.50,0,59,59.00
10/31/2005,23:50,1112.50,1112.50,1112.25,1112.25,0,2,2.00
10/31/2005,23:51,1112.50,1112.50,1112.50,1112.50,1,0,1.00
10/31/2005,23:52,1112.50,1112.50,1112.50,1112.50,3,0,3.00
10/31/2005,23:57,1112.50,1112.50,1112.50,1112.50,1,0,1.00
10/31/2005,23:58,1112.50,1112.50,1112.25,1112.25,5,1,6.00
10/31/2005,23:59,1112.50,1112.50,1112.50,1112.50,9,0,9.00
11/01/2005,00:01,1112.50,1112.50,1112.50,1112.50,5,0,5.00
11/01/2005,00:02,1112.50,1112.50,1112.50,1112.50,16,0,16.00
11/01/2005,00:04,1112.50,1112.50,1112.50,1112.50,3,0,3.00
11/01/2005,00:05,1112.50,1112.50,1112.50,1112.50,5,0,5.00
11/01/2005,00:06,1112.50,1112.50,1112.50,1112.50,2,0,2.00
11/01/2005,00:07,1112.75,1112.75,1112.75,1112.75,1,0,1.00
11/01/2005,00:09,1112.50,1112.50,1112.50,1112.50,0,12,12.00
11/01/2005,00:10,1112.50,1112.75,1112.50,1112.75,5,13,18.00
11/01/2005,00:12,1112.50,1112.50,1112.50,1112.50,0,33,33.00
11/01/2005,00:13,1112.50,1112.50,1112.50,1112.50,0,9,9.00
11/01/2005,00:14,1112.50,1112.50,1112.50,1112.50,0,9,9.00
11/01/2005,00:15,1112.50,1112.50,1112.50,1112.50,0,3,3.00
11/01/2005,00:20,1112.50,1112.50,1112.50,1112.50,0,2,2.00
11/01/2005,00:21,1112.50,1112.75,1112.50,1112.75,62,5,67.00
11/01/2005,00:22,1112.75,1112.75,1112.75,1112.75,12,0,12.00
11/01/2005,00:23,1112.75,1112.75,1112.75,1112.75,12,0,12.00
11/01/2005,00:24,1112.75,1112.75,1112.75,1112.75,12,0,12.00
11/01/2005,00:25,1112.75,1113.00,1112.75,1113.00,17,0,17.00
11/01/2005,00:28,1112.75,1112.75,1112.75,1112.75,0,1,1.00
11/01/2005,00:29,1112.75,1112.75,1112.75,1112.75,0,7,7.00
11/01/2005,00:30,1112.75,1112.75,1112.75,1112.75,0,1,1.00
11/01/2005,00:33,1112.75,1112.75,1112.75,1112.75,0,51,51.00
11/01/2005,00:34,1112.75,1112.75,1112.75,1112.75,0,2,2.00
11/01/2005,00:41,1112.50,1112.50,1112.50,1112.50,0,16,16.00
11/01/2005,00:42,1112.25,1112.25,1112.25,1112.25,0,1,1.00
11/01/2005,00:43,1112.25,1112.25,1112.25,1112.25,0,130,130.00
11/01/2005,00:44,1112.25,1112.25,1112.25,1112.25,0,10,10.00
11/01/2005,00:46,1112.25,1112.25,1112.25,1112.25,0,19,19.00
11/01/2005,00:48,1112.50,1112.50,1112.50,1112.50,32,0,32.00
11/01/2005,00:49,1112.25,1112.25,1112.00,1112.00,0,90,90.00
11/01/2005,00:52,1112.25,1112.25,1112.25,1112.25,1,0,1.00
11/01/2005,00:53,1112.50,1112.75,1112.50,1112.75,22,0,22.00
11/01/2005,00:56,1112.50,1112.50,1112.25,1112.25,0,3,3.00
11/01/2005,00:58,1112.25,1112.50,1112.25,1112.50,1,2,3.00
11/01/2005,01:00,1112.50,1112.50,1112.50,1112.50,27,0,27.00
11/01/2005,01:01,1112.50,1112.50,1112.50,1112.50,4,0,4.00
11/01/2005,01:02,1112.50,1112.50,1112.50,1112.50,3,0,3.00
11/01/2005,01:03,1112.50,1112.75,1112.50,1112.50,26,16,42.00
11/01/2005,01:04,1112.50,1112.50,1112.50,1112.50,0,8,8.00
11/01/2005,01:06,1112.50,1112.75,1112.50,1112.75,1,1,2.00
11/01/2005,01:07,1112.50,1113.00,1112.50,1113.00,278,28,306.00
11/01/2005,01:08,1113.00,1113.00,1113.00,1113.00,12,0,12.00
11/01/2005,01:09,1113.00,1113.00,1113.00,1113.00,2,0,2.00
11/01/2005,01:10,1113.25,1113.25,1113.25,1113.25,1,0,1.00
11/01/2005,01:11,1113.25,1113.25,1113.25,1113.25,30,0,30.00
11/01/2005,01:12,1113.25,1113.25,1113.25,1113.25,50,0,50.00
11/01/2005,01:13,1113.25,1113.25,1113.25,1113.25,55,0,55.00
11/01/2005,01:14,1113.25,1113.75,1113.25,1113.50,486,90,576.00
11/01/2005,01:15,1113.50,1113.50,1113.50,1113.50,36,0,36.00
11/01/2005,01:18,1113.50,1113.50,1113.50,1113.50,21,0,21.00
11/01/2005,01:19,1113.75,1113.75,1113.50,1113.50,2,10,12.00
11/01/2005,01:20,1113.50,1113.50,1113.50,1113.50,0,1,1.00
11/01/2005,01:21,1113.75,1113.75,1113.50,1113.50,1,2,3.00
11/01/2005,01:22,1113.50,1113.50,1113.50,1113.50,0,5,5.00
11/01/2005,01:23,1113.50,1113.50,1113.50,1113.50,0,11,11.00
11/01/2005,01:24,1113.50,1113.50,1113.50,1113.50,0,8,8.00
11/01/2005,01:28,1113.50,1113.75,1113.50,1113.75,2,21,23.00
11/01/2005,01:30,1113.50,1113.50,1113.50,1113.50,0,2,2.00
11/01/2005,01:31,1113.50,1113.50,1113.50,1113.50,0,3,3.00
11/01/2005,01:32,1113.50,1113.50,1113.50,1113.50,0,1,1.00
11/01/2005,01:33,1113.50,1113.75,1113.50,1113.50,200,25,225.00
11/01/2005,01:34,1113.50,1113.50,1113.50,1113.50,0,3,3.00
11/01/2005,01:36,1113.75,1114.00,1113.75,1114.00,60,10,70.00
11/01/2005,01:37,1114.00,1114.00,1114.00,1114.00,50,0,50.00
11/01/2005,01:38,1114.00,1114.00,1113.75,1113.75,25,2,27.00
11/01/2005,01:39,1114.00,1114.00,1114.00,1114.00,3,0,3.00
11/01/2005,01:40,1114.00,1114.00,1114.00,1114.00,6,0,6.00
11/01/2005,01:41,1114.00,1114.00,1114.00,1114.00,2,0,2.00
11/01/2005,01:43,1113.75,1114.00,1113.75,1114.00,2,3,5.00
11/01/2005,01:44,1113.75,1113.75,1113.75,1113.75,0,4,4.00
11/01/2005,01:45,1113.75,1114.00,1113.75,1113.75,2,28,30.00
11/01/2005,01:46,1113.75,1113.75,1113.75,1113.75,0,10,10.00
11/01/2005,01:48,1113.75,1113.75,1113.75,1113.75,0,5,5.00
11/01/2005,01:50,1113.75,1114.00,1113.75,1114.00,1,1,2.00
11/01/2005,01:51,1114.00,1114.25,1114.00,1114.00,331,14,345.00
11/01/2005,01:52,1114.00,1114.00,1114.00,1114.00,0,7,7.00
11/01/2005,01:53,1114.00,1114.00,1114.00,1114.00,0,38,38.00
11/01/2005,01:54,1114.00,1114.00,1114.00,1114.00,0,3,3.00
11/01/2005,01:56,1114.00,1114.25,1114.00,1114.25,106,15,121.00
11/01/2005,01:57,1114.25,1114.50,1114.25,1114.25,17,26,43.00
11/01/2005,01:58,1114.25,1114.25,1114.25,1114.25,0,71,71.00
11/01/2005,01:59,1114.50,1114.50,1114.25,1114.25,11,12,23.00
11/01/2005,02:00,1114.50,1114.75,1114.50,1114.50,157,2,159.00
11/01/2005,02:01,1114.50,1114.50,1114.50,1114.50,0,92,92.00
11/01/2005,02:02,1114.50,1115.00,1114.50,1114.75,270,154,424.00
11/01/2005,02:03,1114.75,1115.00,1114.50,1114.50,3,109,112.00
11/01/2005,02:04,1114.75,1114.75,1114.50,1114.50,40,18,58.00
11/01/2005,02:05,1114.50,1114.50,1114.50,1114.50,0,65,65.00
11/01/2005,02:06,1114.25,1114.25,1114.00,1114.25,3,59,62.00
11/01/2005,02:07,1114.25,1114.25,1114.00,1114.25,99,25,124.00
11/01/2005,02:08,1114.25,1114.25,1114.25,1114.25,17,0,17.00
11/01/2005,02:09,1114.25,1114.25,1114.00,1114.00,14,36,50.00
11/01/2005,02:10,1114.00,1114.00,1113.75,1114.00,20,92,112.00
11/01/2005,02:11,1114.00,1114.00,1113.75,1114.00,68,17,85.00
11/01/2005,02:12,1114.00,1114.25,1114.00,1114.25,46,0,46.00
11/01/2005,02:13,1114.25,1114.25,1114.25,1114.25,7,0,7.00
11/01/2005,02:14,1114.50,1114.75,1114.50,1114.75,179,0,179.00
11/01/2005,02:15,1114.75,1115.00,1114.50,1114.50,46,52,98.00
11/01/2005,02:16,1114.50,1114.50,1114.25,1114.25,0,132,132.00
11/01/2005,02:17,1114.25,1114.25,1113.75,1114.25,1,231,232.00
11/01/2005,02:18,1114.25,1114.25,1114.00,1114.00,44,95,139.00
11/01/2005,02:19,1114.00,1114.00,1114.00,1114.00,0,89,89.00
11/01/2005,02:20,1114.25,1114.25,1114.25,1114.25,17,0,17.00
11/01/2005,02:21,1114.00,1114.00,1113.75,1113.75,0,136,136.00
11/01/2005,02:22,1113.75,1113.75,1113.50,1113.50,0,261,261.00
11/01/2005,02:23,1113.75,1113.75,1113.50,1113.50,42,20,62.00
11/01/2005,02:24,1113.50,1113.50,1113.25,1113.50,8,81,89.00
11/01/2005,02:25,1113.50,1113.75,1113.50,1113.75,25,0,25.00
11/01/2005,02:26,1114.00,1114.75,1114.00,1114.75,563,16,579.00
11/01/2005,02:27,1114.50,1114.50,1114.25,1114.25,0,68,68.00
11/01/2005,02:28,1114.50,1114.75,1114.25,1114.75,14,1,15.00
11/01/2005,02:29,1114.75,1114.75,1114.50,1114.50,117,171,288.00
11/01/2005,02:30,1114.50,1114.75,1114.25,1114.25,4,75,79.00
11/01/2005,02:31,1114.25,1114.25,1114.00,1114.25,62,44,106.00
11/01/2005,02:32,1114.25,1114.50,1114.25,1114.25,177,43,220.00
11/01/2005,02:33,1114.50,1114.75,1114.50,1114.75,428,0,428.00
11/01/2005,02:34,1114.75,1115.25,1114.75,1115.00,438,58,496.00
11/01/2005,02:35,1115.00,1115.00,1114.75,1114.75,0,138,138.00
11/01/2005,02:36,1114.75,1115.25,1114.75,1115.25,169,54,223.00
11/01/2005,02:37,1115.25,1115.25,1115.00,1115.00,1,36,37.00
11/01/2005,02:38,1115.00,1115.00,1115.00,1115.00,0,325,325.00
11/01/2005,02:39,1115.00,1115.00,1115.00,1115.00,0,2,2.00
11/01/2005,02:40,1114.75,1115.00,1114.75,1115.00,65,16,81.00
11/01/2005,02:41,1115.25,1115.25,1115.25,1115.25,60,0,60.00
11/01/2005,02:42,1115.25,1115.50,1115.25,1115.25,161,6,167.00
11/01/2005,02:43,1115.25,1115.25,1115.25,1115.25,0,40,40.00
11/01/2005,02:44,1115.25,1115.25,1115.25,1115.25,0,43,43.00
11/01/2005,02:45,1115.25,1115.50,1115.25,1115.50,3,77,80.00
11/01/2005,02:46,1115.25,1115.25,1115.25,1115.25,0,121,121.00
11/01/2005,02:47,1115.25,1115.25,1115.00,1115.00,0,84,84.00
11/01/2005,02:48,1115.25,1115.25,1115.25,1115.25,40,0,40.00
11/01/2005,02:49,1115.25,1115.25,1115.00,1115.00,30,5,35.00
11/01/2005,02:50,1115.00,1115.00,1115.00,1115.00,0,172,172.00
11/01/2005,02:51,1115.00,1115.00,1115.00,1115.00,0,1,1.00
11/01/2005,02:52,1115.25,1115.25,1115.25,1115.25,80,0,80.00
11/01/2005,02:53,1115.00,1115.00,1114.75,1114.75,0,162,162.00
11/01/2005,02:54,1115.00,1115.00,1115.00,1115.00,28,0,28.00
11/01/2005,02:55,1115.00,1115.00,1114.75,1114.75,26,61,87.00
11/01/2005,02:56,1114.75,1114.75,1114.50,1114.50,5,23,28.00
11/01/2005,02:57,1114.50,1114.50,1114.50,1114.50,0,77,77.00
11/01/2005,02:58,1114.50,1114.75,1114.50,1114.50,40,146,186.00
11/01/2005,02:59,1114.50,1114.50,1114.50,1114.50,0,62,62.00
11/01/2005,03:00,1114.25,1114.25,1114.25,1114.25,0,81,81.00
11/01/2005,03:01,1114.00,1114.50,1114.00,1114.50,65,5,70.00
11/01/2005,03:02,1114.50,1114.50,1114.25,1114.25,5,7,12.00
11/01/2005,03:03,1114.25,1114.75,1114.25,1114.75,38,5,43.00
11/01/2005,03:04,1114.50,1114.50,1114.50,1114.50,0,1,1.00
11/01/2005,03:05,1114.50,1114.50,1114.50,1114.50,0,16,16.00
11/01/2005,03:06,1114.50,1114.50,1114.25,1114.25,0,88,88.00
11/01/2005,03:07,1114.25,1114.25,1114.25,1114.25,0,29,29.00
11/01/2005,03:08,1114.50,1114.50,1114.50,1114.50,46,0,46.00
11/01/2005,03:09,1114.50,1114.50,1114.50,1114.50,29,0,29.00
11/01/2005,03:10,1114.50,1114.50,1114.50,1114.50,8,0,8.00
11/01/2005,03:11,1114.50,1114.75,1114.50,1114.75,81,0,81.00
11/01/2005,03:12,1114.75,1115.00,1114.75,1114.75,91,120,211.00
11/01/2005,03:13,1115.00,1115.00,1114.50,1114.50,5,86,91.00
11/01/2005,03:14,1114.75,1114.75,1114.75,1114.75,20,0,20.00
11/01/2005,03:15,1115.00,1115.00,1114.75,1114.75,31,9,40.00
11/01/2005,03:16,1114.75,1115.00,1114.75,1114.75,35,7,42.00
11/01/2005,03:17,1115.00,1115.25,1115.00,1115.00,55,219,274.00
11/01/2005,03:18,1115.00,1115.00,1115.00,1115.00,0,59,59.00
11/01/2005,03:19,1115.00,1115.00,1115.00,1115.00,0,30,30.00
11/01/2005,03:20,1115.00,1115.00,1115.00,1115.00,0,109,109.00
11/01/2005,03:21,1115.00,1115.00,1114.75,1115.00,30,26,56.00
11/01/2005,03:22,1115.00,1115.00,1115.00,1115.00,29,0,29.00
11/01/2005,03:23,1115.25,1115.50,1115.25,1115.25,216,174,390.00
11/01/2005,03:24,1115.25,1115.25,1115.00,1115.00,0,208,208.00
11/01/2005,03:25,1114.75,1114.75,1114.75,1114.75,0,50,50.00
11/01/2005,03:26,1115.00,1115.00,1114.75,1115.00,91,1,92.00
11/01/2005,03:27,1115.00,1115.25,1115.00,1115.00,17,63,80.00
11/01/2005,03:28,1115.00,1115.00,1115.00,1115.00,0,58,58.00
11/01/2005,03:29,1114.75,1115.25,1114.75,1115.25,167,1,168.00
11/01/2005,03:30,1115.00,1115.00,1115.00,1115.00,0,20,20.00
11/01/2005,03:31,1115.00,1115.00,1115.00,1115.00,0,3,3.00
11/01/2005,03:32,1115.25,1115.25,1115.00,1115.00,5,2,7.00
11/01/2005,03:33,1115.00,1115.00,1115.00,1115.00,0,138,138.00
11/01/2005,03:34,1114.75,1114.75,1114.50,1114.50,0,106,106.00
11/01/2005,03:35,1114.50,1114.50,1114.50,1114.50,0,344,344.00
11/01/2005,03:36,1114.50,1114.50,1114.50,1114.50,0,42,42.00
11/01/2005,03:37,1114.50,1114.50,1114.50,1114.50,0,49,49.00
11/01/2005,03:38,1114.75,1115.00,1114.75,1114.75,24,18,42.00
11/01/2005,03:40,1114.75,1114.75,1114.75,1114.75,0,10,10.00
11/01/2005,03:41,1115.00,1115.00,1114.50,1114.75,5,26,31.00
11/01/2005,03:42,1114.75,1114.75,1114.75,1114.75,11,0,11.00
11/01/2005,03:43,1114.75,1115.00,1114.75,1115.00,5,6,11.00
11/01/2005,03:46,1114.75,1114.75,1114.75,1114.75,0,55,55.00
11/01/2005,03:47,1114.75,1114.75,1114.75,1114.75,0,28,28.00
11/01/2005,03:48,1115.00,1115.00,1115.00,1115.00,5,0,5.00
11/01/2005,03:49,1114.75,1115.00,1114.75,1115.00,25,40,65.00
11/01/2005,03:50,1115.00,1115.25,1115.00,1115.00,86,122,208.00
11/01/2005,03:51,1115.00,1115.25,1115.00,1115.25,46,153,199.00
11/01/2005,03:52,1115.00,1115.00,1115.00,1115.00,0,4,4.00
11/01/2005,03:53,1115.00,1115.00,1115.00,1115.00,0,10,10.00
11/01/2005,03:54,1115.25,1115.25,1115.25,1115.25,93,0,93.00
11/01/2005,03:57,1115.25,1115.50,1115.25,1115.25,198,1,199.00
11/01/2005,03:59,1115.25,1115.75,1115.25,1115.50,128,50,178.00
11/01/2005,04:00,1115.75,1115.75,1115.75,1115.75,35,0,35.00
11/01/2005,04:01,1115.75,1115.75,1115.50,1115.50,1,225,226.00
11/01/2005,04:02,1115.25,1115.50,1115.00,1115.50,105,88,193.00
11/01/2005,04:03,1115.50,1115.75,1115.50,1115.50,26,4,30.00
11/01/2005,04:04,1115.50,1115.50,1115.50,1115.50,0,18,18.00
11/01/2005,04:05,1115.50,1115.75,1115.50,1115.75,60,11,71.00
11/01/2005,04:06,1115.50,1115.75,1115.50,1115.75,50,18,68.00
11/01/2005,04:07,1115.75,1116.00,1115.75,1115.75,104,71,175.00
11/01/2005,04:08,1115.75,1116.00,1115.50,1115.75,200,145,345.00
11/01/2005,04:09,1115.75,1115.75,1115.75,1115.75,0,3,3.00
11/01/2005,04:10,1115.50,1115.50,1115.25,1115.25,0,98,98.00
11/01/2005,04:11,1115.50,1115.50,1115.50,1115.50,10,0,10.00
11/01/2005,04:12,1115.25,1115.25,1115.25,1115.25,0,3,3.00
11/01/2005,04:13,1115.25,1115.25,1115.25,1115.25,0,10,10.00
11/01/2005,04:14,1115.25,1115.25,1115.25,1115.25,0,141,141.00
11/01/2005,04:16,1115.25,1115.25,1115.25,1115.25,0,40,40.00
11/01/2005,04:17,1115.25,1115.25,1115.25,1115.25,0,61,61.00
11/01/2005,04:18,1115.00,1115.50,1115.00,1115.25,200,33,233.00
11/01/2005,04:19,1115.25,1115.25,1115.00,1115.00,0,78,78.00
11/01/2005,04:20,1115.00,1115.00,1115.00,1115.00,0,69,69.00
11/01/2005,04:21,1115.00,1115.00,1115.00,1115.00,0,5,5.00
11/01/2005,04:22,1115.00,1115.25,1115.00,1115.25,51,6,57.00
11/01/2005,04:23,1115.50,1115.50,1115.50,1115.50,25,0,25.00
11/01/2005,04:24,1115.50,1115.50,1115.50,1115.50,2,0,2.00
11/01/2005,04:26,1115.50,1115.75,1115.50,1115.50,150,1,151.00
11/01/2005,04:27,1115.50,1115.50,1115.50,1115.50,0,6,6.00
11/01/2005,04:30,1115.25,1115.25,1115.25,1115.25,0,7,7.00
11/01/2005,04:31,1115.25,1115.25,1115.25,1115.25,0,6,6.00
11/01/2005,04:32,1115.50,1115.50,1115.00,1115.00,1,138,139.00
11/01/2005,04:33,1115.00,1115.25,1115.00,1115.25,60,3,63.00
11/01/2005,04:34,1115.25,1115.50,1115.25,1115.25,5,3,8.00
11/01/2005,04:35,1115.25,1115.25,1115.25,1115.25,0,2,2.00
11/01/2005,04:36,1115.25,1115.25,1115.25,1115.25,0,2,2.00
11/01/2005,04:38,1115.25,1115.25,1115.25,1115.25,0,11,11.00
11/01/2005,04:39,1115.25,1115.50,1115.25,1115.50,5,1,6.00
11/01/2005,04:42,1115.25,1115.25,1115.25,1115.25,0,1,1.00
11/01/2005,04:43,1115.50,1115.50,1115.50,1115.50,1,0,1.00
11/01/2005,04:44,1115.50,1115.50,1115.25,1115.25,1,1,2.00
11/01/2005,04:45,1115.25,1115.25,1115.25,1115.25,0,2,2.00
11/01/2005,04:46,1115.50,1115.50,1115.50,1115.50,2,0,2.00
11/01/2005,04:47,1115.50,1115.50,1115.50,1115.50,138,0,138.00
11/01/2005,04:48,1115.50,1115.50,1115.50,1115.50,2,0,2.00
11/01/2005,04:50,1115.50,1115.50,1115.50,1115.50,104,0,104.00
11/01/2005,04:51,1115.50,1115.50,1115.50,1115.50,2,0,2.00
11/01/2005,04:53,1115.50,1115.75,1115.50,1115.75,26,0,26.00
11/01/2005,04:54,1115.75,1115.75,1115.50,1115.75,298,6,304.00
11/01/2005,04:55,1115.75,1115.75,1115.75,1115.75,81,0,81.00
11/01/2005,04:56,1115.75,1116.00,1115.75,1115.75,100,84,184.00
11/01/2005,04:58,1115.75,1115.75,1115.75,1115.75,0,19,19.00
11/01/2005,04:59,1115.75,1115.75,1115.75,1115.75,0,25,25.00
11/01/2005,05:00,1115.75,1116.00,1115.75,1116.00,142,63,205.00
11/01/2005,05:01,1116.00,1116.00,1116.00,1116.00,320,0,320.00
11/01/2005,05:02,1115.75,1115.75,1115.75,1115.75,0,152,152.00
11/01/2005,05:03,1115.75,1115.75,1115.50,1115.75,5,36,41.00
11/01/2005,05:04,1115.75,1115.75,1115.50,1115.50,54,3,57.00
11/01/2005,05:05,1115.50,1115.75,1115.50,1115.75,51,10,61.00
11/01/2005,05:06,1115.75,1115.75,1115.75,1115.75,15,0,15.00
11/01/2005,05:07,1115.75,1116.00,1115.75,1116.00,39,0,39.00
11/01/2005,05:08,1116.00,1116.00,1116.00,1116.00,20,0,20.00
11/01/2005,05:09,1115.75,1115.75,1115.75,1115.75,0,20,20.00
11/01/2005,05:10,1116.00,1116.00,1115.75,1115.75,1,4,5.00
11/01/2005,05:11,1115.75,1116.00,1115.75,1115.75,2,41,43.00
11/01/2005,05:12,1116.00,1116.00,1115.75,1115.75,10,18,28.00
11/01/2005,05:13,1115.75,1115.75,1115.75,1115.75,0,6,6.00
11/01/2005,05:14,1115.75,1115.75,1115.50,1115.75,48,244,292.00
11/01/2005,05:15,1115.75,1115.75,1115.75,1115.75,2,0,2.00
11/01/2005,05:16,1115.75,1116.00,1115.75,1116.00,7,0,7.00
11/01/2005,05:17,1116.00,1116.25,1115.75,1116.00,159,62,221.00
11/01/2005,05:18,1116.00,1116.00,1115.75,1115.75,189,32,221.00
11/01/2005,05:19,1115.75,1116.00,1115.75,1116.00,200,3,203.00
11/01/2005,05:20,1116.00,1116.00,1116.00,1116.00,186,0,186.00
11/01/2005,05:21,1116.00,1116.00,1116.00,1116.00,5,0,5.00
11/01/2005,05:22,1115.75,1115.75,1115.75,1115.75,0,45,45.00
11/01/2005,05:23,1115.75,1115.75,1115.25,1115.25,0,181,181.00
11/01/2005,05:24,1115.25,1115.50,1115.25,1115.50,49,3,52.00
11/01/2005,05:25,1115.25,1115.50,1115.25,1115.25,14,53,67.00
11/01/2005,05:26,1115.25,1115.25,1115.25,1115.25,0,189,189.00
11/01/2005,05:27,1115.25,1115.25,1115.00,1115.25,101,3,104.00
11/01/2005,05:28,1115.00,1115.25,1115.00,1115.25,11,4,15.00
11/01/2005,05:29,1115.00,1115.25,1115.00,1115.25,108,51,159.00
11/01/2005,05:30,1115.25,1115.50,1115.25,1115.25,44,111,155.00
11/01/2005,05:31,1115.25,1115.25,1115.25,1115.25,0,4,4.00
11/01/2005,05:32,1115.25,1115.25,1115.25,1115.25,0,36,36.00
11/01/2005,05:33,1115.25,1115.25,1115.25,1115.25,0,1,1.00
11/01/2005,05:34,1115.25,1115.25,1115.25,1115.25,0,1,1.00
11/01/2005,05:35,1115.50,1115.50,1115.50,1115.50,1,0,1.00
11/01/2005,05:36,1115.25,1115.25,1115.25,1115.25,0,33,33.00
11/01/2005,05:37,1115.25,1115.25,1115.25,1115.25,0,5,5.00
11/01/2005,05:38,1115.25,1115.25,1115.25,1115.25,0,57,57.00
11/01/2005,05:39,1115.25,1115.25,1115.25,1115.25,0,38,38.00
11/01/2005,05:40,1115.25,1115.25,1115.00,1115.00,0,2,2.00
11/01/2005,05:41,1115.00,1115.00,1115.00,1115.00,0,40,40.00
11/01/2005,05:42,1115.25,1115.25,1115.25,1115.25,10,0,10.00
11/01/2005,05:43,1115.25,1115.25,1115.00,1115.25,7,4,11.00
11/01/2005,05:44,1115.25,1115.25,1115.25,1115.25,10,0,10.00
11/01/2005,05:45,1115.00,1115.25,1115.00,1115.00,2,50,52.00
11/01/2005,05:46,1115.00,1115.00,1114.75,1115.00,2,149,151.00
11/01/2005,05:47,1115.00,1115.00,1115.00,1115.00,14,0,14.00
11/01/2005,05:48,1115.00,1115.25,1115.00,1115.00,3,10,13.00
11/01/2005,05:49,1115.00,1115.00,1114.75,1115.00,12,44,56.00
11/01/2005,05:50,1115.00,1115.25,1114.75,1115.00,3,2,5.00
11/01/2005,05:51,1115.00,1115.00,1115.00,1115.00,4,0,4.00
11/01/2005,05:52,1115.00,1115.00,1115.00,1115.00,52,0,52.00
11/01/2005,05:53,1115.00,1115.00,1115.00,1115.00,39,0,39.00
11/01/2005,05:54,1114.75,1115.25,1114.75,1115.00,200,48,248.00
11/01/2005,05:55,1114.75,1115.00,1114.75,1114.75,3,51,54.00
11/01/2005,05:56,1115.00,1115.00,1115.00,1115.00,3,0,3.00
11/01/2005,05:57,1114.75,1115.00,1114.75,1114.75,51,57,108.00
11/01/2005,05:58,1115.00,1115.00,1115.00,1115.00,27,0,27.00
11/01/2005,05:59,1115.00,1115.00,1115.00,1115.00,21,0,21.00
11/01/2005,06:01,1114.75,1114.75,1114.75,1114.75,0,40,40.00
11/01/2005,06:02,1114.75,1115.00,1114.50,1115.00,142,132,274.00
11/01/2005,06:03,1115.00,1115.00,1114.75,1115.00,123,2,125.00
11/01/2005,06:04,1115.00,1115.00,1115.00,1115.00,6,0,6.00
11/01/2005,06:05,1115.00,1115.00,1115.00,1115.00,1,0,1.00
11/01/2005,06:06,1115.00,1115.00,1115.00,1115.00,51,0,51.00
11/01/2005,06:07,1115.00,1115.25,1115.00,1115.25,138,0,138.00
11/01/2005,06:08,1115.25,1115.25,1115.25,1115.25,32,0,32.00
11/01/2005,06:09,1115.25,1115.25,1115.25,1115.25,50,0,50.00
11/01/2005,06:10,1115.25,1115.25,1115.25,1115.25,1,0,1.00
11/01/2005,06:11,1115.50,1115.75,1115.50,1115.75,435,0,435.00
11/01/2005,06:12,1115.75,1115.75,1115.50,1115.50,35,49,84.00
11/01/2005,06:13,1115.50,1116.00,1115.50,1115.50,320,293,613.00
11/01/2005,06:14,1115.50,1115.50,1115.50,1115.50,0,75,75.00
11/01/2005,06:16,1115.25,1115.25,1115.25,1115.25,0,1,1.00
11/01/2005,06:17,1115.50,1115.50,1115.50,1115.50,151,0,151.00
11/01/2005,06:18,1115.50,1115.50,1115.25,1115.25,69,39,108.00
11/01/2005,06:19,1115.50,1115.50,1115.50,1115.50,2,0,2.00
11/01/2005,06:20,1115.50,1115.50,1115.50,1115.50,15,0,15.00
11/01/2005,06:21,1115.50,1115.50,1115.50,1115.50,125,0,125.00
11/01/2005,06:22,1115.50,1115.50,1115.50,1115.50,35,0,35.00
11/01/2005,06:23,1115.50,1115.50,1115.25,1115.25,5,35,40.00
11/01/2005,06:24,1115.50,1115.50,1115.50,1115.50,17,0,17.00
11/01/2005,06:25,1115.25,1115.50,1115.25,1115.50,7,1,8.00
11/01/2005,06:26,1115.50,1115.50,1115.50,1115.50,40,0,40.00
11/01/2005,06:27,1115.25,1115.50,1115.25,1115.25,8,73,81.00
11/01/2005,06:28,1115.25,1115.25,1115.25,1115.25,0,101,101.00
11/01/2005,06:29,1115.25,1115.25,1115.25,1115.25,0,5,5.00
11/01/2005,06:30,1115.25,1115.25,1115.25,1115.25,0,15,15.00
11/01/2005,06:33,1115.25,1115.50,1115.25,1115.25,1,210,211.00
11/01/2005,06:34,1115.25,1115.50,1115.25,1115.50,86,16,102.00
11/01/2005,06:35,1115.50,1115.50,1115.50,1115.50,18,0,18.00
11/01/2005,06:36,1115.50,1115.50,1115.50,1115.50,34,0,34.00
11/01/2005,06:37,1115.75,1115.75,1115.50,1115.50,12,20,32.00
11/01/2005,06:38,1115.50,1115.50,1115.50,1115.50,0,21,21.00
11/01/2005,06:39,1115.50,1115.75,1115.50,1115.50,60,5,65.00
11/01/2005,06:40,1115.75,1115.75,1115.75,1115.75,288,0,288.00
11/01/2005,06:41,1115.50,1115.75,1115.50,1115.75,83,7,90.00
11/01/2005,06:42,1115.75,1115.75,1115.75,1115.75,159,0,159.00
11/01/2005,06:43,1115.75,1115.75,1115.75,1115.75,173,0,173.00
11/01/2005,06:44,1115.75,1115.75,1115.75,1115.75,10,0,10.00
11/01/2005,06:45,1115.50,1115.75,1115.50,1115.75,2,4,6.00
11/01/2005,06:46,1115.75,1115.75,1115.50,1115.50,103,104,207.00
11/01/2005,06:47,1115.75,1115.75,1115.50,1115.50,1,1,2.00
11/01/2005,06:48,1115.75,1115.75,1115.50,1115.50,467,14,481.00
11/01/2005,06:49,1115.50,1115.50,1115.50,1115.50,0,59,59.00
11/01/2005,06:50,1115.50,1115.75,1115.50,1115.75,51,10,61.00
11/01/2005,06:51,1115.50,1115.50,1115.50,1115.50,0,13,13.00
11/01/2005,06:52,1115.75,1115.75,1115.50,1115.75,3,11,14.00
11/01/2005,06:53,1115.50,1115.75,1115.00,1115.25,82,513,595.00
11/01/2005,06:54,1115.00,1115.00,1114.75,1115.00,66,371,437.00
11/01/2005,06:55,1115.00,1115.00,1115.00,1115.00,283,0,283.00
11/01/2005,06:56,1115.00,1115.00,1114.75,1114.75,79,1,80.00
11/01/2005,06:57,1115.00,1115.00,1114.75,1115.00,179,50,229.00
11/01/2005,06:58,1114.75,1114.75,1114.75,1114.75,0,66,66.00
11/01/2005,06:59,1114.75,1115.00,1114.75,1115.00,3,25,28.00
11/01/2005,07:00,1115.00,1115.00,1114.50,1114.50,5,356,361.00
11/01/2005,07:01,1114.75,1114.75,1114.50,1114.75,30,6,36.00
11/01/2005,07:02,1114.75,1114.75,1114.25,1114.50,208,380,588.00
11/01/2005,07:03,1114.50,1114.75,1114.50,1114.75,417,202,619.00
11/01/2005,07:04,1114.75,1114.75,1114.75,1114.75,264,0,264.00
11/01/2005,07:05,1114.75,1114.75,1114.50,1114.75,113,1,114.00
11/01/2005,07:06,1114.75,1114.75,1114.50,1114.50,21,189,210.00
11/01/2005,07:07,1114.50,1114.50,1114.25,1114.50,3,43,46.00
11/01/2005,07:08,1114.50,1114.50,1114.25,1114.25,6,1,7.00
11/01/2005,07:09,1114.50,1114.50,1114.25,1114.25,8,1,9.00
11/01/2005,07:10,1114.25,1114.50,1114.25,1114.50,243,100,343.00
11/01/2005,07:11,1114.50,1114.75,1114.50,1114.75,44,0,44.00
11/01/2005,07:12,1114.50,1114.75,1114.50,1114.75,224,7,231.00
11/01/2005,07:13,1115.00,1115.00,1114.75,1114.75,211,21,232.00
11/01/2005,07:14,1114.75,1115.00,1114.75,1114.75,7,10,17.00
11/01/2005,07:15,1114.75,1115.00,1114.75,1114.75,1,7,8.00
11/01/2005,07:16,1115.00,1115.00,1114.75,1114.75,15,340,355.00
11/01/2005,07:17,1114.50,1114.50,1114.50,1114.50,0,4,4.00
11/01/2005,07:18,1114.75,1114.75,1114.50,1114.75,140,1,141.00
11/01/2005,07:19,1114.75,1115.00,1114.75,1115.00,71,55,126.00
11/01/2005,07:20,1114.75,1114.75,1114.75,1114.75,0,199,199.00
11/01/2005,07:21,1114.75,1114.75,1114.75,1114.75,0,5,5.00
11/01/2005,07:22,1114.50,1114.75,1114.50,1114.50,4,5,9.00
11/01/2005,07:23,1114.50,1114.50,1114.50,1114.50,0,102,102.00
11/01/2005,07:24,1114.50,1114.50,1114.50,1114.50,0,11,11.00
11/01/2005,07:25,1114.75,1114.75,1114.50,1114.75,552,20,572.00
11/01/2005,07:26,1114.75,1115.00,1114.75,1115.00,49,264,313.00
11/01/2005,07:27,1114.75,1114.75,1114.75,1114.75,0,19,19.00
11/01/2005,07:28,1114.75,1115.00,1114.50,1114.75,10,294,304.00
11/01/2005,07:29,1114.75,1115.00,1114.75,1114.75,187,2,189.00
11/01/2005,07:30,1114.75,1115.00,1114.75,1115.00,6,15,21.00
11/01/2005,07:31,1115.00,1115.25,1115.00,1115.00,342,1,343.00
11/01/2005,07:32,1115.25,1115.25,1115.00,1115.25,20,9,29.00
11/01/2005,07:33,1115.25,1115.25,1115.00,1115.00,157,15,172.00
11/01/2005,07:34,1115.25,1115.25,1115.25,1115.25,21,0,21.00
11/01/2005,07:35,1115.25,1115.25,1115.00,1115.25,135,1,136.00
11/01/2005,07:36,1115.25,1115.25,1115.00,1115.00,101,22,123.00
11/01/2005,07:37,1115.25,1115.25,1115.25,1115.25,151,0,151.00
11/01/2005,07:38,1115.00,1115.00,1115.00,1115.00,0,306,306.00
11/01/2005,07:39,1115.00,1115.25,1115.00,1115.25,2,215,217.00
11/01/2005,07:40,1115.00,1115.00,1115.00,1115.00,0,65,65.00
11/01/2005,07:41,1115.00,1115.00,1115.00,1115.00,0,120,120.00
11/01/2005,07:42,1115.00,1115.25,1115.00,1115.00,14,79,93.00
11/01/2005,07:43,1115.00,1115.00,1115.00,1115.00,0,15,15.00
11/01/2005,07:44,1115.00,1115.00,1115.00,1115.00,0,186,186.00
11/01/2005,07:45,1115.00,1115.00,1114.75,1114.75,0,446,446.00
11/01/2005,07:46,1115.00,1115.00,1114.75,1114.75,4,9,13.00
11/01/2005,07:47,1114.75,1115.00,1114.50,1114.75,42,151,193.00
11/01/2005,07:48,1114.75,1115.00,1114.75,1114.75,101,11,112.00
11/01/2005,07:49,1115.00,1115.00,1114.75,1114.75,43,1,44.00
11/01/2005,07:50,1114.75,1115.00,1114.75,1114.75,1,40,41.00
11/01/2005,07:51,1114.75,1114.75,1114.75,1114.75,0,62,62.00
11/01/2005,07:52,1114.75,1114.75,1114.75,1114.75,0,1,1.00
11/01/2005,07:53,1114.75,1114.75,1114.50,1114.75,154,22,176.00
11/01/2005,07:54,1114.75,1115.00,1114.75,1114.75,2,9,11.00
11/01/2005,07:55,1114.75,1115.00,1114.75,1115.00,1,2,3.00
11/01/2005,07:56,1115.00,1115.00,1115.00,1115.00,1,0,1.00
11/01/2005,07:57,1114.75,1114.75,1114.75,1114.75,0,12,12.00
11/01/2005,07:58,1114.75,1115.00,1114.75,1114.75,6,3,9.00
11/01/2005,07:59,1114.75,1115.00,1114.75,1115.00,199,45,244.00
11/01/2005,08:00,1115.00,1115.25,1115.00,1115.00,235,101,336.00
11/01/2005,08:01,1115.00,1115.00,1114.75,1115.00,32,111,143.00
11/01/2005,08:02,1115.00,1115.00,1114.75,1114.75,53,10,63.00
11/01/2005,08:03,1114.75,1115.00,1114.75,1114.75,20,48,68.00
11/01/2005,08:04,1115.00,1115.25,1115.00,1115.25,128,0,128.00
11/01/2005,08:05,1115.00,1115.00,1114.75,1115.00,1,35,36.00
11/01/2005,08:06,1115.00,1115.00,1114.75,1115.00,78,7,85.00
11/01/2005,08:07,1115.00,1115.00,1114.75,1114.75,39,8,47.00
11/01/2005,08:08,1114.75,1115.00,1114.75,1114.75,10,6,16.00
11/01/2005,08:09,1115.00,1115.00,1115.00,1115.00,49,0,49.00
11/01/2005,08:10,1114.75,1115.00,1114.75,1114.75,1,34,35.00
11/01/2005,08:11,1114.75,1114.75,1114.75,1114.75,0,413,413.00
11/01/2005,08:12,1114.75,1114.75,1114.50,1114.75,1,158,159.00
11/01/2005,08:13,1114.50,1114.75,1114.50,1114.75,378,157,535.00
11/01/2005,08:14,1114.75,1114.75,1114.50,1114.75,158,3,161.00
11/01/2005,08:15,1114.75,1115.00,1114.75,1115.00,101,0,101.00
11/01/2005,08:16,1114.75,1114.75,1114.75,1114.75,0,8,8.00
11/01/2005,08:17,1114.75,1115.00,1114.75,1115.00,319,9,328.00
11/01/2005,08:18,1114.75,1115.00,1114.75,1115.00,6,15,21.00
11/01/2005,08:19,1114.75,1115.00,1114.75,1115.00,152,11,163.00
11/01/2005,08:20,1115.00,1115.00,1114.75,1114.75,3,14,17.00
11/01/2005,08:21,1114.75,1115.00,1114.75,1114.75,201,13,214.00
11/01/2005,08:22,1115.00,1115.00,1114.75,1114.75,6,10,16.00
11/01/2005,08:23,1115.00,1115.25,1114.75,1115.00,263,101,364.00
11/01/2005,08:24,1115.00,1115.25,1115.00,1115.00,1,383,384.00
11/01/2005,08:25,1115.00,1115.25,1115.00,1115.25,111,68,179.00
11/01/2005,08:26,1115.25,1115.50,1115.00,1115.25,281,325,606.00
11/01/2005,08:27,1115.25,1115.25,1115.00,1115.00,5,495,500.00
11/01/2005,08:28,1115.00,1115.25,1115.00,1115.00,27,167,194.00
11/01/2005,08:29,1115.00,1115.00,1114.75,1115.00,46,223,269.00
11/01/2005,08:30,1114.75,1115.00,1114.25,1114.50,323,793,1116.00
11/01/2005,08:31,1114.50,1114.50,1113.75,1114.25,2268,2807,5075.00
11/01/2005,08:32,1114.25,1114.50,1113.75,1114.00,1037,2245,3282.00
11/01/2005,08:33,1114.00,1114.75,1114.00,1114.75,1547,784,2331.00
11/01/2005,08:34,1114.50,1115.00,1114.25,1115.00,1937,1054,2991.00
11/01/2005,08:35,1115.00,1115.00,1114.00,1114.00,433,1530,1963.00
11/01/2005,08:36,1114.25,1114.25,1113.50,1113.50,344,2311,2655.00
11/01/2005,08:37,1113.50,1114.00,1113.25,1113.25,1451,2009,3460.00
11/01/2005,08:38,1113.50,1114.25,1113.50,1114.00,3266,1429,4695.00
11/01/2005,08:39,1114.00,1115.25,1113.75,1115.00,5355,498,5853.00
11/01/2005,08:40,1115.00,1115.50,1114.75,1115.00,2310,2034,4344.00
11/01/2005,08:41,1115.25,1115.50,1114.50,1115.25,2986,1722,4708.00
11/01/2005,08:42,1115.00,1115.25,1114.75,1115.00,1182,951,2133.00
11/01/2005,08:43,1114.75,1115.25,1114.50,1114.75,1238,1282,2520.00
11/01/2005,08:44,1114.75,1114.75,1114.00,1114.00,966,2718,3684.00
11/01/2005,08:45,1114.25,1114.50,1113.75,1114.00,1189,2374,3563.00
11/01/2005,08:46,1113.75,1114.00,1113.25,1113.25,574,3267,3841.00
11/01/2005,08:47,1113.50,1114.00,1113.25,1114.00,1948,1390,3338.00
11/01/2005,08:48,1114.00,1114.00,1113.25,1113.75,679,1726,2405.00
11/01/2005,08:49,1113.75,1114.00,1113.25,1113.75,1982,1353,3335.00
11/01/2005,08:50,1114.00,1114.50,1113.75,1114.50,1577,760,2337.00
11/01/2005,08:51,1114.50,1114.75,1113.75,1113.75,1853,1724,3577.00
11/01/2005,08:52,1113.75,1114.00,1113.25,1113.50,427,1624,2051.00
11/01/2005,08:53,1113.50,1113.50,1112.50,1113.00,812,5504,6316.00
11/01/2005,08:54,1112.75,1113.00,1112.50,1112.75,874,2518,3392.00
11/01/2005,08:55,1112.75,1113.00,1112.25,1112.75,3170,2661,5831.00
11/01/2005,08:56,1112.75,1113.00,1112.50,1112.50,761,1040,1801.00
11/01/2005,08:57,1112.50,1113.25,1112.50,1112.75,1582,1304,2886.00
11/01/2005,08:58,1112.75,1113.00,1112.50,1112.50,218,2043,2261.00
11/01/2005,08:59,1112.75,1113.50,1112.50,1113.25,2166,1840,4006.00
11/01/2005,09:00,1113.00,1113.00,1112.25,1112.50,345,1693,2038.00
11/01/2005,09:01,1112.75,1113.00,1111.25,1111.50,2752,7424,10176.00
11/01/2005,09:02,1111.50,1112.50,1111.00,1112.25,3886,3457,7343.00
11/01/2005,09:03,1112.25,1112.75,1111.75,1112.25,2602,1794,4396.00
11/01/2005,09:04,1112.25,1112.75,1112.00,1112.50,1244,909,2153.00
11/01/2005,09:05,1112.50,1113.25,1112.25,1112.75,2622,1887,4509.00
11/01/2005,09:06,1112.75,1113.25,1112.50,1112.75,1478,822,2300.00
11/01/2005,09:07,1112.75,1113.25,1112.75,1113.25,1414,718,2132.00
11/01/2005,09:08,1113.25,1113.75,1113.00,1113.75,2797,387,3184.00
11/01/2005,09:09,1113.75,1113.75,1113.25,1113.75,944,2136,3080.00
11/01/2005,09:10,1113.50,1113.75,1113.25,1113.50,1016,1394,2410.00
11/01/2005,09:11,1113.75,1113.75,1112.50,1113.00,735,2569,3304.00
11/01/2005,09:12,1112.75,1113.00,1112.25,1112.25,351,1166,1517.00
11/01/2005,09:13,1112.25,1112.75,1112.25,1112.50,2260,879,3139.00
11/01/2005,09:14,1112.75,1113.00,1112.50,1112.50,420,929,1349.00
11/01/2005,09:15,1112.50,1112.50,1112.00,1112.00,467,1230,1697.00
11/01/2005,09:16,1112.00,1112.50,1112.00,1112.50,865,650,1515.00
11/01/2005,09:17,1112.50,1112.75,1112.25,1112.75,1379,828,2207.00
11/01/2005,09:18,1112.50,1112.75,1112.25,1112.50,281,436,717.00
11/01/2005,09:19,1112.50,1113.00,1112.50,1112.75,657,809,1466.00
11/01/2005,09:20,1112.75,1113.00,1112.25,1112.75,778,553,1331.00
11/01/2005,09:21,1113.00,1113.00,1111.75,1111.75,327,2167,2494.00
11/01/2005,09:22,1111.75,1112.50,1111.50,1112.50,2326,1614,3940.00
11/01/2005,09:23,1112.50,1112.50,1112.00,1112.00,434,1477,1911.00
11/01/2005,09:24,1112.00,1112.50,1111.75,1112.25,722,384,1106.00
11/01/2005,09:25,1112.25,1112.75,1112.25,1112.50,1055,428,1483.00
11/01/2005,09:26,1112.50,1112.50,1111.75,1112.00,461,1381,1842.00
11/01/2005,09:27,1111.75,1112.25,1111.75,1112.00,229,825,1054.00
11/01/2005,09:28,1112.00,1112.75,1112.00,1112.50,1063,407,1470.00
11/01/2005,09:29,1112.50,1112.75,1112.00,1112.25,355,1231,1586.00
11/01/2005,09:30,1112.00,1113.00,1111.75,1113.00,2376,1365,3741.00
11/01/2005,09:31,1113.00,1113.75,1112.75,1113.25,3354,1898,5252.00
11/01/2005,09:32,1113.25,1113.25,1112.50,1112.75,574,910,1484.00
11/01/2005,09:33,1112.75,1113.00,1112.50,1112.75,937,911,1848.00
11/01/2005,09:34,1112.75,1113.00,1112.00,1112.00,951,1819,2770.00
11/01/2005,09:35,1112.25,1112.50,1112.00,1112.25,1059,1337,2396.00
11/01/2005,09:36,1112.25,1112.50,1112.00,1112.25,233,747,980.00
11/01/2005,09:37,1112.50,1112.75,1112.25,1112.50,371,110,481.00
11/01/2005,09:38,1112.50,1112.75,1112.25,1112.75,218,115,333.00
11/01/2005,09:39,1112.75,1113.00,1112.25,1112.75,963,800,1763.00
11/01/2005,09:40,1112.50,1113.00,1112.25,1112.50,218,500,718.00
11/01/2005,09:41,1112.50,1113.50,1112.50,1113.50,2368,556,2924.00
11/01/2005,09:42,1113.50,1113.50,1113.00,1113.50,1120,1293,2413.00
11/01/2005,09:43,1113.50,1113.50,1113.25,1113.50,2045,94,2139.00
11/01/2005,09:44,1113.50,1114.00,1113.00,1113.50,1845,1434,3279.00
11/01/2005,09:45,1113.75,1113.75,1112.50,1112.50,57,2172,2229.00
11/01/2005,09:46,1112.75,1112.75,1111.50,1111.50,1760,4311,6071.00
11/01/2005,09:47,1111.75,1112.50,1111.75,1112.25,934,216,1150.00
11/01/2005,09:48,1112.25,1113.25,1112.25,1112.75,1874,1158,3032.00
11/01/2005,09:49,1113.00,1113.00,1112.25,1112.75,164,814,978.00
11/01/2005,09:50,1112.75,1113.00,1112.50,1112.75,327,221,548.00
11/01/2005,09:51,1112.50,1113.00,1112.50,1112.75,631,108,739.00
11/01/2005,09:52,1112.75,1113.25,1112.75,1112.75,438,363,801.00
11/01/2005,09:53,1113.00,1113.25,1112.75,1113.00,233,182,415.00
11/01/2005,09:54,1112.75,1114.25,1112.75,1113.75,3397,1590,4987.00
11/01/2005,09:55,1113.50,1114.25,1113.50,1114.00,1056,405,1461.00
11/01/2005,09:56,1113.75,1114.75,1113.75,1114.00,1972,1365,3337.00
11/01/2005,09:57,1114.25,1114.75,1114.00,1114.25,841,1335,2176.00
11/01/2005,09:58,1114.00,1114.25,1113.75,1114.25,1639,749,2388.00
11/01/2005,09:59,1114.00,1114.25,1114.00,1114.00,45,118,163.00
11/01/2005,10:00,1114.00,1114.50,1114.00,1114.25,665,423,1088.00
11/01/2005,10:01,1114.00,1114.25,1113.50,1113.75,552,2070,2622.00
11/01/2005,10:02,1113.75,1113.75,1113.00,1113.50,734,3055,3789.00
11/01/2005,10:03,1113.75,1114.00,1113.50,1114.00,638,498,1136.00
11/01/2005,10:04,1114.00,1114.25,1113.50,1113.50,1501,827,2328.00
11/01/2005,10:05,1113.50,1114.00,1113.50,1114.00,1007,280,1287.00
11/01/2005,10:06,1114.00,1114.00,1113.75,1113.75,42,385,427.00
11/01/2005,10:07,1113.75,1113.75,1113.25,1113.50,325,675,1000.00
11/01/2005,10:08,1113.50,1113.75,1113.25,1113.50,417,260,677.00
11/01/2005,10:09,1113.25,1113.25,1112.75,1113.00,623,1302,1925.00
11/01/2005,10:10,1113.00,1113.25,1112.75,1113.25,579,132,711.00
11/01/2005,10:11,1113.25,1113.50,1112.75,1113.00,252,956,1208.00
11/01/2005,10:12,1112.75,1113.25,1112.75,1113.25,420,101,521.00
11/01/2005,10:13,1113.00,1113.25,1112.75,1113.25,156,389,545.00
11/01/2005,10:14,1113.25,1113.50,1113.00,1113.25,609,333,942.00
11/01/2005,10:15,1113.25,1113.25,1113.00,1113.25,19,299,318.00
11/01/2005,10:16,1113.25,1113.25,1112.75,1113.00,262,1004,1266.00
11/01/2005,10:17,1113.00,1113.25,1113.00,1113.00,323,39,362.00
11/01/2005,10:18,1113.25,1113.50,1113.00,1113.25,278,38,316.00
11/01/2005,10:19,1113.25,1113.75,1113.25,1113.50,1006,161,1167.00
11/01/2005,10:20,1113.50,1113.50,1113.25,1113.50,47,391,438.00
11/01/2005,10:21,1113.25,1113.50,1113.00,1113.00,23,483,506.00
11/01/2005,10:22,1113.00,1113.00,1112.50,1113.00,111,290,401.00
11/01/2005,10:23,1113.00,1113.00,1112.75,1113.00,38,233,271.00
11/01/2005,10:24,1112.75,1113.00,1112.50,1112.75,220,328,548.00
11/01/2005,10:25,1112.50,1113.00,1112.50,1113.00,176,41,217.00
11/01/2005,10:26,1112.75,1113.00,1112.75,1113.00,61,26,87.00
11/01/2005,10:27,1112.75,1113.50,1112.75,1113.25,606,192,798.00
11/01/2005,10:28,1113.50,1113.50,1113.00,1113.00,11,319,330.00
11/01/2005,10:29,1113.00,1113.25,1112.75,1113.00,195,366,561.00
11/01/2005,10:30,1113.00,1113.00,1112.50,1112.50,83,425,508.00
11/01/2005,10:31,1112.50,1112.75,1112.50,1112.50,351,469,820.00
11/01/2005,10:32,1112.50,1113.50,1112.50,1113.25,1541,170,1711.00
11/01/2005,10:33,1113.25,1113.25,1113.00,1113.00,55,62,117.00
11/01/2005,10:34,1113.25,1113.25,1113.00,1113.25,317,28,345.00
11/01/2005,10:35,1113.50,1113.50,1113.00,1113.25,268,240,508.00
11/01/2005,10:36,1113.25,1113.75,1113.25,1113.50,1724,419,2143.00
11/01/2005,10:37,1113.50,1113.50,1113.25,1113.25,176,18,194.00
11/01/2005,10:38,1113.50,1113.50,1113.00,1113.00,25,482,507.00
11/01/2005,10:39,1113.00,1113.00,1112.75,1113.00,14,358,372.00
11/01/2005,10:40,1113.00,1113.25,1112.75,1113.25,401,25,426.00
11/01/2005,10:41,1113.25,1113.50,1112.50,1112.75,140,632,772.00
11/01/2005,10:42,1112.75,1112.75,1112.25,1112.50,125,593,718.00
11/01/2005,10:43,1112.75,1113.00,1112.50,1113.00,109,68,177.00
11/01/2005,10:44,1113.00,1113.00,1112.50,1112.50,36,482,518.00
11/01/2005,10:45,1112.75,1112.75,1112.25,1112.50,933,956,1889.00
11/01/2005,10:46,1112.50,1112.75,1112.50,1112.50,211,22,233.00
11/01/2005,10:47,1112.75,1112.75,1112.50,1112.75,545,40,585.00
11/01/2005,10:48,1112.50,1112.75,1112.50,1112.50,48,17,65.00
11/01/2005,10:49,1112.50,1113.25,1112.50,1113.00,1060,223,1283.00
11/01/2005,10:50,1113.25,1113.25,1112.75,1112.75,209,553,762.00
11/01/2005,10:51,1112.75,1113.00,1112.50,1112.75,20,264,284.00
11/01/2005,10:52,1112.50,1113.25,1112.50,1113.25,1072,125,1197.00
11/01/2005,10:53,1113.00,1113.25,1113.00,1113.25,437,16,453.00
11/01/2005,10:54,1113.25,1113.25,1113.00,1113.25,384,76,460.00
11/01/2005,10:55,1113.00,1113.50,1113.00,1113.50,898,408,1306.00
11/01/2005,10:56,1113.25,1113.50,1113.00,1113.25,31,299,330.00
11/01/2005,10:57,1113.25,1113.25,1112.75,1113.00,295,110,405.00
11/01/2005,10:58,1113.00,1113.25,1112.75,1113.00,219,103,322.00
11/01/2005,10:59,1113.25,1113.25,1113.00,1113.00,200,174,374.00
11/01/2005,11:00,1113.00,1113.25,1112.75,1113.00,162,140,302.00
11/01/2005,11:01,1113.00,1113.25,1112.75,1113.00,24,555,579.00
11/01/2005,11:02,1113.00,1113.75,1112.75,1113.50,1139,167,1306.00
11/01/2005,11:03,1113.50,1113.75,1113.50,1113.50,77,561,638.00
11/01/2005,11:04,1113.50,1113.75,1113.50,1113.50,998,97,1095.00
11/01/2005,11:05,1113.75,1114.00,1113.25,1113.50,211,354,565.00
11/01/2005,11:06,1113.50,1113.75,1113.25,1113.50,238,161,399.00
11/01/2005,11:07,1113.50,1113.50,1113.25,1113.50,17,6,23.00
11/01/2005,11:08,1113.25,1113.50,1113.00,1113.00,25,298,323.00
11/01/2005,11:09,1113.00,1113.00,1112.50,1113.00,24,782,806.00
11/01/2005,11:10,1112.75,1113.25,1112.75,1113.00,994,229,1223.00
11/01/2005,11:11,1113.00,1113.50,1113.00,1113.50,237,57,294.00
11/01/2005,11:12,1113.50,1113.75,1113.25,1113.75,600,843,1443.00
11/01/2005,11:13,1113.75,1114.00,1113.25,1113.50,161,933,1094.00
11/01/2005,11:14,1113.25,1113.50,1113.25,1113.25,429,64,493.00
11/01/2005,11:15,1113.25,1113.50,1113.25,1113.50,28,25,53.00
11/01/2005,11:16,1113.50,1113.50,1112.75,1113.00,90,788,878.00
11/01/2005,11:17,1113.00,1113.25,1112.75,1113.00,24,153,177.00
11/01/2005,11:18,1112.75,1113.00,1112.75,1113.00,142,140,282.00
11/01/2005,11:19,1113.00,1113.25,1112.75,1113.00,121,85,206.00
11/01/2005,11:20,1112.75,1113.00,1112.75,1113.00,161,12,173.00
11/01/2005,11:21,1112.75,1113.25,1112.75,1113.25,251,206,457.00
11/01/2005,11:22,1113.00,1113.25,1112.50,1112.75,592,512,1104.00
11/01/2005,11:23,1112.75,1112.75,1112.50,1112.75,42,228,270.00
11/01/2005,11:24,1112.75,1112.75,1112.50,1112.75,417,155,572.00
11/01/2005,11:25,1112.75,1113.00,1112.50,1112.50,376,458,834.00
11/01/2005,11:26,1112.50,1112.75,1112.50,1112.75,243,28,271.00
11/01/2005,11:27,1112.50,1112.50,1112.25,1112.50,285,718,1003.00
11/01/2005,11:28,1112.75,1113.00,1112.50,1112.75,122,150,272.00
11/01/2005,11:29,1112.75,1113.00,1112.75,1112.75,1,51,52.00
11/01/2005,11:30,1112.75,1113.00,1112.75,1112.75,4,518,522.00
11/01/2005,11:31,1112.75,1112.75,1112.50,1112.50,307,408,715.00
11/01/2005,11:32,1112.50,1112.75,1112.50,1112.75,41,62,103.00
11/01/2005,11:33,1112.75,1112.75,1112.50,1112.50,108,167,275.00
11/01/2005,11:34,1112.75,1112.75,1112.50,1112.75,51,188,239.00
11/01/2005,11:35,1112.50,1112.75,1112.50,1112.75,216,103,319.00
11/01/2005,11:36,1112.75,1112.75,1112.50,1112.50,147,556,703.00
11/01/2005,11:37,1112.50,1113.25,1112.50,1113.25,696,165,861.00
11/01/2005,11:38,1113.00,1113.50,1113.00,1113.25,489,683,1172.00
11/01/2005,11:39,1113.25,1113.25,1113.00,1113.25,35,204,239.00
11/01/2005,11:40,1113.25,1113.25,1113.00,1113.25,59,11,70.00
11/01/2005,11:41,1113.00,1113.25,1113.00,1113.25,7,260,267.00
11/01/2005,11:42,1113.00,1113.25,1113.00,1113.00,94,265,359.00
11/01/2005,11:43,1113.25,1113.25,1112.75,1113.00,34,47,81.00
11/01/2005,11:44,1112.75,1113.25,1112.75,1113.00,91,160,251.00
11/01/2005,11:45,1113.00,1113.00,1113.00,1113.00,0,73,73.00
11/01/2005,11:46,1113.00,1113.25,1112.75,1113.00,489,98,587.00
11/01/2005,11:47,1113.00,1113.25,1113.00,1113.00,18,96,114.00
11/01/2005,11:48,1113.25,1113.25,1112.75,1113.25,94,205,299.00
11/01/2005,11:49,1113.00,1113.25,1113.00,1113.25,16,75,91.00
11/01/2005,11:50,1113.25,1113.25,1113.00,1113.00,323,17,340.00
11/01/2005,11:51,1113.25,1113.25,1113.00,1113.25,26,34,60.00
11/01/2005,11:52,1113.25,1113.25,1113.00,1113.00,40,332,372.00
11/01/2005,11:53,1113.00,1113.00,1112.75,1112.75,16,231,247.00
11/01/2005,11:54,1112.75,1113.00,1112.50,1112.75,23,302,325.00
11/01/2005,11:55,1112.75,1112.75,1112.50,1112.75,26,9,35.00
11/01/2005,11:56,1112.50,1112.75,1112.50,1112.50,58,82,140.00
11/01/2005,11:57,1112.50,1112.75,1112.50,1112.75,16,150,166.00
11/01/2005,11:58,1112.50,1112.75,1112.50,1112.50,3,415,418.00
11/01/2005,11:59,1112.50,1112.50,1112.50,1112.50,0,131,131.00
11/01/2005,12:00,1112.75,1113.00,1112.50,1112.75,316,12,328.00
11/01/2005,12:01,1112.75,1113.25,1112.75,1112.75,319,9,328.00
11/01/2005,12:02,1113.00,1113.25,1112.75,1113.25,155,3,158.00
11/01/2005,12:03,1113.00,1113.25,1113.00,1113.00,12,160,172.00
11/01/2005,12:04,1113.00,1113.00,1112.75,1112.75,27,139,166.00
11/01/2005,12:05,1113.00,1113.25,1112.75,1113.00,316,13,329.00
11/01/2005,12:06,1113.00,1113.25,1112.75,1112.75,134,399,533.00
11/01/2005,12:07,1113.00,1113.25,1112.75,1113.25,486,339,825.00
11/01/2005,12:08,1113.00,1113.25,1113.00,1113.25,321,86,407.00
11/01/2005,12:09,1113.00,1113.25,1113.00,1113.25,14,7,21.00
11/01/2005,12:10,1113.00,1113.00,1112.75,1112.75,0,175,175.00
11/01/2005,12:11,1113.00,1113.00,1113.00,1113.00,368,0,368.00
11/01/2005,12:12,1113.25,1113.25,1113.00,1113.00,6,11,17.00
11/01/2005,12:13,1113.25,1113.25,1113.00,1113.00,29,9,38.00
11/01/2005,12:14,1113.00,1113.00,1112.75,1112.75,4,430,434.00
11/01/2005,12:15,1112.75,1113.00,1112.75,1112.75,33,61,94.00
11/01/2005,12:16,1113.00,1113.00,1112.75,1113.00,103,34,137.00
11/01/2005,12:17,1112.75,1113.00,1112.50,1113.00,220,339,559.00
11/01/2005,12:18,1112.75,1113.00,1112.75,1112.75,30,254,284.00
11/01/2005,12:19,1112.75,1113.00,1112.75,1112.75,38,15,53.00
11/01/2005,12:20,1112.75,1113.00,1112.75,1112.75,19,219,238.00
11/01/2005,12:21,1112.75,1112.75,1112.50,1112.75,142,22,164.00
11/01/2005,12:22,1112.75,1113.00,1112.50,1113.00,194,6,200.00
11/01/2005,12:23,1113.00,1113.25,1113.00,1113.25,760,43,803.00
11/01/2005,12:24,1113.25,1113.25,1113.00,1113.25,15,111,126.00
11/01/2005,12:25,1113.25,1113.25,1112.75,1113.00,290,262,552.00
11/01/2005,12:26,1113.25,1113.25,1112.75,1112.75,6,106,112.00
11/01/2005,12:27,1113.00,1113.00,1112.75,1113.00,21,18,39.00
11/01/2005,12:28,1113.00,1113.00,1112.50,1112.50,40,143,183.00
11/01/2005,12:29,1112.50,1112.75,1112.25,1112.25,20,852,872.00
11/01/2005,12:30,1112.25,1112.50,1112.00,1112.25,864,749,1613.00
11/01/2005,12:31,1112.50,1112.50,1112.00,1112.25,209,199,408.00
11/01/2005,12:32,1112.50,1112.50,1112.25,1112.50,204,503,707.00
11/01/2005,12:33,1112.50,1112.50,1112.25,1112.25,166,31,197.00
11/01/2005,12:34,1112.25,1112.50,1112.25,1112.25,9,40,49.00
11/01/2005,12:35,1112.25,1112.75,1112.25,1112.25,274,1178,1452.00
11/01/2005,12:36,1112.25,1112.50,1112.00,1112.50,641,90,731.00
11/01/2005,12:37,1112.50,1112.50,1112.25,1112.50,126,11,137.00
11/01/2005,12:38,1112.50,1112.50,1112.25,1112.50,92,511,603.00
11/01/2005,12:39,1112.25,1112.50,1112.25,1112.25,493,39,532.00
11/01/2005,12:40,1112.25,1112.50,1112.25,1112.50,138,11,149.00
11/01/2005,12:41,1112.50,1112.75,1112.25,1112.50,154,34,188.00
11/01/2005,12:42,1112.50,1112.75,1112.25,1112.50,171,178,349.00
11/01/2005,12:43,1112.50,1112.75,1112.00,1112.50,280,390,670.00
11/01/2005,12:44,1112.50,1112.75,1112.25,1112.50,364,264,628.00
11/01/2005,12:45,1112.50,1113.00,1112.50,1112.75,467,290,757.00
11/01/2005,12:46,1113.00,1113.00,1112.75,1112.75,32,300,332.00
11/01/2005,12:47,1113.00,1113.00,1112.50,1112.50,42,645,687.00
11/01/2005,12:48,1112.75,1112.75,1112.50,1112.50,82,398,480.00
11/01/2005,12:49,1112.50,1112.75,1112.50,1112.50,2,171,173.00
11/01/2005,12:50,1112.50,1112.75,1112.50,1112.50,575,14,589.00
11/01/2005,12:51,1112.50,1112.75,1112.50,1112.75,28,212,240.00
11/01/2005,12:52,1112.75,1112.75,1112.50,1112.75,4,14,18.00
11/01/2005,12:53,1112.50,1112.75,1112.50,1112.75,417,47,464.00
11/01/2005,12:54,1112.75,1113.00,1112.50,1113.00,148,17,165.00
11/01/2005,12:55,1112.75,1113.00,1112.75,1112.75,22,32,54.00
11/01/2005,12:56,1112.75,1113.00,1112.75,1112.75,27,60,87.00
11/01/2005,12:57,1112.75,1113.00,1112.75,1113.00,3,44,47.00
11/01/2005,12:58,1112.75,1113.00,1112.75,1112.75,244,20,264.00
11/01/2005,12:59,1112.75,1113.00,1112.50,1112.75,85,497,582.00
11/01/2005,13:00,1112.75,1113.00,1112.50,1112.75,310,216,526.00
11/01/2005,13:01,1112.75,1113.00,1112.25,1112.25,41,1337,1378.00
11/01/2005,13:02,1112.25,1113.00,1112.25,1112.50,287,380,667.00
11/01/2005,13:03,1112.75,1113.00,1112.50,1112.75,340,71,411.00
11/01/2005,13:04,1113.00,1113.00,1112.75,1112.75,63,262,325.00
11/01/2005,13:05,1112.75,1113.00,1112.75,1112.75,2,19,21.00
11/01/2005,13:06,1112.75,1113.00,1112.75,1113.00,515,155,670.00
11/01/2005,13:07,1113.00,1113.00,1112.50,1113.00,543,244,787.00
11/01/2005,13:08,1113.00,1113.00,1112.50,1112.50,52,941,993.00
11/01/2005,13:09,1112.50,1112.75,1112.00,1112.25,701,1709,2410.00
11/01/2005,13:10,1112.25,1112.75,1112.25,1112.75,935,83,1018.00
11/01/2005,13:11,1112.75,1112.75,1112.25,1112.25,9,443,452.00
11/01/2005,13:12,1112.00,1113.00,1112.00,1112.75,616,195,811.00
11/01/2005,13:13,1112.75,1112.75,1112.25,1112.25,32,207,239.00
11/01/2005,13:14,1112.25,1112.25,1111.75,1112.00,276,1659,1935.00
11/01/2005,13:15,1112.00,1112.25,1111.75,1111.75,520,221,741.00
11/01/2005,13:16,1112.00,1112.00,1111.25,1112.00,403,862,1265.00
11/01/2005,13:17,1111.75,1112.00,1111.00,1111.25,347,956,1303.00
11/01/2005,13:18,1111.25,1111.75,1111.00,1111.50,526,754,1280.00
11/01/2005,13:19,1111.50,1113.25,1111.25,1112.75,3133,1340,4473.00
11/01/2005,13:20,1113.25,1114.75,1112.75,1114.25,5554,2680,8234.00
11/01/2005,13:21,1114.25,1115.75,1114.25,1115.50,8172,3947,12119.00
11/01/2005,13:22,1115.50,1115.75,1114.50,1115.50,4601,4601,9202.00
11/01/2005,13:23,1115.25,1116.75,1115.00,1116.00,9139,4510,13649.00
11/01/2005,13:24,1116.00,1116.00,1114.25,1114.50,2045,5112,7157.00
11/01/2005,13:25,1114.25,1115.25,1113.50,1115.25,3897,2834,6731.00
11/01/2005,13:26,1115.25,1115.75,1114.25,1114.50,1893,4016,5909.00
11/01/2005,13:27,1114.50,1115.75,1114.00,1115.25,3000,1969,4969.00
11/01/2005,13:28,1115.50,1115.75,1114.50,1114.75,1406,2227,3633.00
11/01/2005,13:29,1114.75,1115.50,1114.50,1115.25,1471,1219,2690.00
11/01/2005,13:30,1115.25,1116.00,1114.75,1116.00,2883,1237,4120.00
11/01/2005,13:31,1115.75,1117.50,1115.50,1117.00,7511,2791,10302.00
11/01/2005,13:32,1117.00,1117.50,1116.25,1116.50,3899,3719,7618.00
11/01/2005,13:33,1116.75,1117.00,1115.50,1115.75,1967,3125,5092.00
11/01/2005,13:34,1115.50,1116.00,1114.75,1114.75,1471,3334,4805.00
11/01/2005,13:35,1115.00,1115.50,1114.50,1115.50,1800,1840,3640.00
11/01/2005,13:36,1115.25,1116.00,1115.25,1115.50,1939,1894,3833.00
11/01/2005,13:37,1115.50,1115.50,1114.75,1115.25,1496,1872,3368.00
11/01/2005,13:38,1115.25,1115.50,1114.25,1114.50,915,2052,2967.00
11/01/2005,13:39,1114.50,1114.75,1113.25,1113.75,1179,2904,4083.00
11/01/2005,13:40,1113.75,1114.00,1112.50,1113.50,3054,3771,6825.00
11/01/2005,13:41,1113.50,1113.75,1112.75,1113.50,992,2230,3222.00
11/01/2005,13:42,1113.25,1114.00,1113.25,1113.75,1280,1085,2365.00
11/01/2005,13:43,1113.75,1114.25,1113.50,1114.00,906,1127,2033.00
11/01/2005,13:44,1114.00,1114.00,1112.75,1113.25,1027,2775,3802.00
11/01/2005,13:45,1113.25,1113.75,1112.75,1113.50,970,1402,2372.00
11/01/2005,13:46,1113.75,1113.75,1113.00,1113.00,611,612,1223.00
11/01/2005,13:47,1113.00,1113.25,1112.50,1112.75,874,1905,2779.00
11/01/2005,13:48,1113.00,1113.00,1111.75,1111.75,1036,4380,5416.00
11/01/2005,13:49,1112.00,1112.50,1111.50,1112.50,2437,2410,4847.00
11/01/2005,13:50,1112.75,1113.50,1112.50,1112.75,1524,2385,3909.00
11/01/2005,13:51,1112.75,1113.50,1112.75,1113.00,917,733,1650.00
11/01/2005,13:52,1113.00,1113.00,1112.00,1112.50,813,3054,3867.00
11/01/2005,13:53,1112.75,1113.25,1112.25,1113.00,1223,837,2060.00
11/01/2005,13:54,1113.00,1113.25,1112.50,1112.50,573,935,1508.00
11/01/2005,13:55,1112.75,1113.00,1112.50,1113.00,413,520,933.00
11/01/2005,13:56,1113.00,1113.25,1112.25,1113.00,877,889,1766.00
11/01/2005,13:57,1113.00,1113.50,1112.50,1113.50,1556,628,2184.00
11/01/2005,13:58,1113.50,1113.50,1112.00,1112.50,631,2229,2860.00
11/01/2005,13:59,1112.50,1112.75,1112.00,1112.25,787,864,1651.00
11/01/2005,14:00,1112.50,1112.75,1111.50,1112.00,1649,3924,5573.00
11/01/2005,14:01,1112.00,1112.25,1111.75,1112.00,1012,1388,2400.00
11/01/2005,14:02,1112.25,1112.25,1111.25,1111.50,1167,2553,3720.00
11/01/2005,14:03,1111.75,1112.50,1111.50,1112.25,1429,784,2213.00
11/01/2005,14:04,1112.00,1113.50,1112.00,1113.25,3342,1748,5090.00
11/01/2005,14:05,1113.25,1113.25,1112.25,1112.25,1212,1931,3143.00
11/01/2005,14:06,1112.50,1112.75,1111.75,1112.25,1107,1859,2966.00
11/01/2005,14:07,1112.00,1112.00,1111.25,1111.50,942,1657,2599.00
11/01/2005,14:08,1111.50,1112.25,1111.25,1111.25,1569,1429,2998.00
11/01/2005,14:09,1111.25,1112.00,1110.75,1111.75,5050,3897,8947.00
11/01/2005,14:10,1111.75,1112.00,1111.25,1111.50,436,1200,1636.00
11/01/2005,14:11,1111.75,1111.75,1111.25,1111.75,424,628,1052.00
11/01/2005,14:12,1111.50,1111.75,1111.25,1111.50,281,1127,1408.00
11/01/2005,14:13,1111.50,1112.50,1111.25,1112.25,1838,852,2690.00
11/01/2005,14:14,1112.25,1112.50,1111.75,1111.75,720,928,1648.00
11/01/2005,14:15,1111.50,1112.00,1111.50,1112.00,386,203,589.00
11/01/2005,14:16,1112.00,1112.25,1111.75,1112.25,396,45,441.00
11/01/2005,14:17,1112.25,1113.00,1112.25,1112.75,1917,581,2498.00
11/01/2005,14:18,1112.50,1112.75,1112.25,1112.25,226,628,854.00
11/01/2005,14:19,1112.25,1112.50,1111.75,1112.00,387,795,1182.00
11/01/2005,14:20,1112.25,1112.50,1111.75,1111.75,396,925,1321.00
11/01/2005,14:21,1111.50,1112.50,1111.50,1112.25,685,242,927.00
11/01/2005,14:22,1112.25,1113.00,1112.25,1112.75,2152,644,2796.00
11/01/2005,14:23,1112.75,1113.75,1112.50,1113.50,5387,1460,6847.00
11/01/2005,14:24,1113.50,1113.75,1112.75,1113.25,1331,2270,3601.00
11/01/2005,14:25,1113.00,1113.50,1112.75,1113.00,363,916,1279.00
11/01/2005,14:26,1112.75,1113.00,1112.50,1113.00,299,1208,1507.00
11/01/2005,14:27,1112.75,1113.25,1112.75,1113.00,468,1861,2329.00
11/01/2005,14:28,1112.75,1113.00,1112.25,1112.50,342,815,1157.00
11/01/2005,14:29,1112.50,1113.00,1112.50,1112.75,215,473,688.00
11/01/2005,14:30,1112.50,1113.00,1112.50,1113.00,1171,163,1334.00
11/01/2005,14:31,1113.00,1113.75,1112.75,1113.75,2490,948,3438.00
11/01/2005,14:32,1113.75,1114.25,1113.50,1114.00,3028,2225,5253.00
11/01/2005,14:33,1113.75,1114.25,1113.50,1113.50,538,740,1278.00
11/01/2005,14:34,1113.75,1113.75,1113.00,1113.00,435,2268,2703.00
11/01/2005,14:35,1113.00,1113.50,1113.00,1113.25,662,842,1504.00
11/01/2005,14:36,1113.50,1113.75,1113.25,1113.75,1118,582,1700.00
11/01/2005,14:37,1113.75,1113.75,1113.25,1113.25,581,1038,1619.00
11/01/2005,14:38,1113.00,1113.50,1113.00,1113.00,224,200,424.00
11/01/2005,14:39,1113.25,1113.50,1113.00,1113.50,732,148,880.00
11/01/2005,14:40,1113.25,1113.50,1112.75,1113.00,554,2343,2897.00
11/01/2005,14:41,1112.75,1113.25,1112.50,1113.25,1315,856,2171.00
11/01/2005,14:42,1113.00,1113.00,1112.50,1112.75,518,1926,2444.00
11/01/2005,14:43,1112.75,1113.00,1112.50,1113.00,315,396,711.00
11/01/2005,14:44,1113.00,1113.00,1112.50,1112.50,388,1225,1613.00
11/01/2005,14:45,1112.50,1113.75,1112.50,1113.50,4304,1865,6169.00
11/01/2005,14:46,1113.75,1113.75,1113.25,1113.25,1238,1813,3051.00
11/01/2005,14:47,1113.25,1113.75,1113.00,1113.00,1243,1593,2836.00
11/01/2005,14:48,1113.25,1113.25,1113.00,1113.25,816,193,1009.00
11/01/2005,14:49,1113.50,1113.50,1113.00,1113.00,270,682,952.00
11/01/2005,14:50,1113.00,1113.00,1112.50,1112.50,75,3911,3986.00
11/01/2005,14:51,1112.50,1113.25,1112.25,1112.75,1890,1982,3872.00
11/01/2005,14:52,1113.00,1113.00,1112.25,1112.50,566,1419,1985.00
11/01/2005,14:53,1112.50,1112.75,1112.25,1112.50,95,372,467.00
11/01/2005,14:54,1112.50,1112.75,1112.25,1112.50,504,2264,2768.00
11/01/2005,14:55,1112.50,1112.50,1112.00,1112.50,804,1343,2147.00
11/01/2005,14:56,1112.25,1112.75,1112.25,1112.50,1183,1247,2430.00
11/01/2005,14:57,1112.25,1112.50,1112.25,1112.50,330,973,1303.00
11/01/2005,14:58,1112.50,1112.50,1111.75,1112.25,1044,2067,3111.00
11/01/2005,14:59,1112.00,1112.25,1111.75,1112.25,971,1206,2177.00
11/01/2005,15:00,1112.00,1112.25,1111.50,1111.75,3786,2391,6177.00
11/01/2005,15:01,1111.75,1112.75,1111.75,1112.25,3388,4039,7427.00
11/01/2005,15:02,1112.25,1112.50,1112.25,1112.50,615,1625,2240.00
11/01/2005,15:03,1112.25,1112.75,1112.25,1112.75,1686,419,2105.00
11/01/2005,15:04,1112.75,1112.75,1112.50,1112.50,381,150,531.00
11/01/2005,15:05,1112.50,1112.75,1112.50,1112.75,188,104,292.00
11/01/2005,15:06,1112.50,1112.75,1112.50,1112.75,430,252,682.00
11/01/2005,15:07,1112.75,1112.75,1112.50,1112.50,760,235,995.00
11/01/2005,15:08,1112.75,1113.00,1112.75,1112.75,407,464,871.00
11/01/2005,15:09,1112.75,1113.00,1112.75,1113.00,242,443,685.00
11/01/2005,15:10,1113.00,1113.00,1112.75,1113.00,477,478,955.00
11/01/2005,15:11,1113.00,1113.50,1112.75,1113.50,2522,1460,3982.00
11/01/2005,15:12,1113.50,1113.50,1113.25,1113.25,115,1017,1132.00
11/01/2005,15:13,1113.25,1114.00,1113.25,1113.75,2743,380,3123.00
11/01/2005,15:14,1113.75,1114.00,1113.50,1113.75,1039,1080,2119.00
11/01/2005,15:15,1113.50,1113.75,1113.00,1113.25,1734,2456,4190.00
11/01/2005,15:30,1113.25,1113.25,1113.25,1113.25,61,0,61.00
11/01/2005,15:31,1113.00,1113.25,1113.00,1113.25,3,54,57.00
11/01/2005,15:32,1113.25,1113.25,1113.00,1113.00,215,100,315.00
11/01/2005,15:33,1113.25,1113.25,1113.00,1113.25,174,10,184.00
11/01/2005,15:34,1113.00,1113.25,1112.75,1113.25,196,265,461.00
11/01/2005,15:35,1113.00,1113.25,1113.00,1113.25,80,3,83.00
11/01/2005,15:36,1113.25,1113.25,1112.75,1113.00,4,30,34.00
11/01/2005,15:37,1113.00,1113.00,1113.00,1113.00,99,0,99.00
11/01/2005,15:38,1113.00,1113.00,1113.00,1113.00,7,0,7.00
11/01/2005,15:39,1113.00,1113.25,1113.00,1113.00,98,11,109.00
11/01/2005,15:40,1113.00,1113.00,1113.00,1113.00,0,18,18.00
11/01/2005,15:41,1113.00,1113.25,1113.00,1113.25,1,20,21.00
11/01/2005,15:42,1113.00,1113.25,1113.00,1113.25,3,4,7.00
11/01/2005,15:43,1113.25,1113.25,1113.00,1113.00,1,10,11.00
11/01/2005,15:45,1112.75,1112.75,1112.75,1112.75,0,158,158.00
11/01/2005,15:46,1112.75,1112.75,1112.75,1112.75,0,3,3.00
11/01/2005,15:47,1112.75,1112.75,1112.75,1112.75,0,6,6.00
11/01/2005,15:48,1112.75,1112.75,1112.50,1112.50,0,98,98.00
11/01/2005,15:49,1112.75,1112.75,1112.50,1112.50,1,50,51.00
11/01/2005,15:50,1112.75,1112.75,1112.50,1112.75,101,50,151.00
11/01/2005,15:51,1112.75,1113.00,1112.75,1113.00,4,1,5.00
11/01/2005,15:52,1113.00,1113.00,1113.00,1113.00,2,0,2.00
11/01/2005,15:53,1113.00,1113.00,1113.00,1113.00,20,0,20.00
11/01/2005,15:54,1113.00,1113.00,1113.00,1113.00,40,0,40.00
11/01/2005,15:57,1112.75,1112.75,1112.75,1112.75,0,2,2.00
11/01/2005,15:58,1113.00,1113.00,1112.75,1112.75,1,1,2.00
11/01/2005,15:59,1113.00,1113.00,1113.00,1113.00,2,0,2.00
11/01/2005,16:00,1112.75,1112.75,1112.75,1112.75,0,100,100.00
11/01/2005,17:01,1113.00,1113.00,1112.75,1112.75,88,3,91.00
11/01/2005,17:02,1113.00,1113.00,1113.00,1113.00,1,0,1.00
11/01/2005,17:03,1113.00,1113.00,1112.75,1112.75,2,45,47.00
11/01/2005,17:04,1112.75,1112.75,1112.75,1112.75,0,2,2.00
11/01/2005,17:06,1112.75,1112.75,1112.50,1112.50,0,21,21.00
11/01/2005,17:07,1112.50,1112.50,1112.50,1112.50,0,5,5.00
11/01/2005,17:08,1112.75,1112.75,1112.75,1112.75,100,0,100.00
11/01/2005,17:09,1112.75,1112.75,1112.75,1112.75,1,0,1.00
11/01/2005,17:10,1112.75,1112.75,1112.75,1112.75,2,0,2.00
11/01/2005,17:12,1112.50,1112.50,1112.50,1112.50,0,1,1.00
11/01/2005,17:13,1112.75,1112.75,1112.75,1112.75,1,0,1.00
11/01/2005,17:15,1112.75,1112.75,1112.75,1112.75,1,0,1.00
11/01/2005,17:18,1112.75,1112.75,1112.50,1112.50,13,6,19.00
11/01/2005,17:19,1112.75,1112.75,1112.75,1112.75,1,0,1.00
11/01/2005,17:20,1112.75,1113.25,1112.75,1113.25,411,6,417.00
11/01/2005,17:21,1113.25,1113.25,1113.25,1113.25,10,0,10.00
11/01/2005,17:22,1113.25,1113.50,1113.25,1113.25,11,8,19.00
11/01/2005,17:23,1113.25,1113.25,1113.25,1113.25,0,40,40.00
11/01/2005,17:24,1113.25,1113.25,1113.25,1113.25,0,10,10.00
11/01/2005,17:25,1113.25,1113.50,1113.25,1113.50,151,17,168.00
11/01/2005,17:26,1113.50,1113.50,1113.50,1113.50,52,0,52.00
11/01/2005,17:27,1113.50,1113.50,1113.50,1113.50,54,0,54.00
11/01/2005,17:30,1113.50,1113.50,1113.50,1113.50,4,0,4.00
11/01/2005,17:31,1113.50,1113.75,1113.50,1113.75,23,0,23.00
11/01/2005,17:32,1113.75,1113.75,1113.75,1113.75,1,0,1.00
11/01/2005,17:34,1113.75,1113.75,1113.75,1113.75,30,0,30.00
11/01/2005,17:35,1113.75,1113.75,1113.75,1113.75,24,0,24.00
11/01/2005,17:36,1113.50,1113.50,1113.50,1113.50,0,10,10.00
11/01/2005,17:37,1113.50,1113.50,1113.25,1113.50,1,31,32.00
11/01/2005,17:39,1113.50,1113.50,1113.50,1113.50,13,0,13.00
11/01/2005,17:40,1113.50,1113.50,1113.50,1113.50,1,0,1.00
11/01/2005,17:42,1113.25,1113.50,1113.25,1113.50,5,5,10.00
11/01/2005,17:43,1113.50,1113.50,1113.50,1113.50,1,0,1.00
11/01/2005,17:44,1113.50,1113.50,1113.50,1113.50,1,0,1.00
11/01/2005,17:47,1113.50,1113.50,1113.50,1113.50,1,0,1.00
11/01/2005,17:48,1113.50,1113.50,1113.50,1113.50,6,0,6.00
11/01/2005,17:51,1113.50,1113.50,1113.50,1113.50,6,0,6.00
11/01/2005,17:52,1113.50,1113.50,1113.50,1113.50,1,0,1.00
11/01/2005,17:54,1113.50,1113.50,1113.50,1113.50,5,0,5.00
11/01/2005,17:56,1113.50,1113.50,1113.50,1113.50,11,0,11.00
11/01/2005,17:59,1113.25,1113.25,1113.25,1113.25,0,20,20.00
11/01/2005,18:02,1113.25,1113.25,1113.25,1113.25,0,3,3.00
11/01/2005,18:03,1113.25,1113.25,1113.25,1113.25,0,22,22.00
11/01/2005,18:05,1113.50,1113.50,1113.00,1113.00,1,53,54.00
11/01/2005,18:06,1113.00,1113.00,1113.00,1113.00,0,1,1.00
11/01/2005,18:07,1113.25,1113.25,1113.25,1113.25,1,0,1.00
11/01/2005,18:08,1113.00,1113.00,1113.00,1113.00,0,29,29.00
11/01/2005,18:10,1113.00,1113.00,1113.00,1113.00,0,1,1.00
11/01/2005,18:12,1113.25,1113.25,1113.25,1113.25,1,0,1.00
11/01/2005,18:13,1113.25,1113.25,1113.25,1113.25,7,0,7.00
11/01/2005,18:15,1113.50,1113.50,1113.50,1113.50,78,0,78.00
11/01/2005,18:16,1113.50,1113.50,1113.50,1113.50,1,0,1.00
11/01/2005,18:20,1113.50,1113.50,1113.50,1113.50,20,0,20.00
11/01/2005,18:23,1113.50,1113.50,1113.50,1113.50,1,0,1.00
11/01/2005,18:30,1113.50,1113.75,1113.50,1113.75,2,0,2.00
11/01/2005,18:31,1113.75,1113.75,1113.50,1113.50,1,19,20.00
11/01/2005,18:40,1113.50,1113.50,1113.50,1113.50,0,1,1.00
11/01/2005,18:41,1113.50,1113.75,1113.50,1113.50,1,7,8.00
11/01/2005,18:42,1113.50,1113.50,1113.50,1113.50,0,2,2.00
11/01/2005,18:43,1113.50,1113.50,1113.50,1113.50,0,2,2.00
11/01/2005,18:48,1113.75,1113.75,1113.50,1113.75,2,15,17.00
11/01/2005,18:53,1113.75,1113.75,1113.75,1113.75,1,0,1.00
11/01/2005,18:55,1113.50,1113.50,1113.50,1113.50,0,1,1.00
11/01/2005,19:01,1113.50,1113.50,1113.50,1113.50,0,17,17.00
11/01/2005,19:04,1113.50,1113.50,1113.50,1113.50,0,18,18.00
11/01/2005,19:13,1113.50,1113.50,1113.50,1113.50,0,23,23.00
11/01/2005,19:14,1113.50,1113.50,1113.50,1113.50,0,1,1.00
11/01/2005,19:15,1113.50,1113.50,1113.50,1113.50,0,2,2.00
11/01/2005,19:16,1113.50,1113.50,1113.50,1113.50,0,3,3.00
11/01/2005,19:18,1113.50,1113.75,1113.50,1113.75,2,2,4.00
11/01/2005,19:19,1113.75,1113.75,1113.50,1113.50,4,2,6.00
11/01/2005,19:24,1113.50,1113.50,1113.25,1113.50,4,21,25.00
11/01/2005,19:30,1113.25,1113.25,1113.25,1113.25,0,2,2.00
11/01/2005,19:31,1113.50,1113.50,1113.25,1113.25,1,1,2.00
11/01/2005,19:32,1113.50,1113.50,1113.00,1113.25,5,46,51.00
11/01/2005,19:34,1113.25,1113.25,1113.25,1113.25,1,0,1.00
11/01/2005,19:37,1113.25,1113.25,1113.25,1113.25,1,0,1.00
11/01/2005,19:40,1113.25,1113.25,1113.25,1113.25,16,0,16.00
11/01/2005,19:41,1113.00,1113.00,1113.00,1113.00,0,1,1.00
11/01/2005,19:44,1113.25,1113.25,1113.25,1113.25,5,0,5.00
11/01/2005,19:46,1113.25,1113.25,1113.25,1113.25,2,0,2.00
11/01/2005,19:48,1113.25,1113.25,1113.25,1113.25,21,0,21.00
11/01/2005,19:49,1113.25,1113.25,1113.25,1113.25,1,0,1.00
11/01/2005,19:52,1113.25,1113.25,1113.25,1113.25,1,0,1.00
11/01/2005,19:53,1113.25,1113.25,1113.25,1113.25,10,0,10.00
11/01/2005,19:55,1113.25,1113.25,1113.25,1113.25,8,0,8.00
11/01/2005,19:59,1113.00,1113.00,1113.00,1113.00,0,1,1.00
11/01/2005,20:00,1113.00,1113.25,1113.00,1113.25,5,1,6.00
11/01/2005,20:01,1113.25,1113.25,1113.25,1113.25,5,0,5.00
11/01/2005,20:04,1113.25,1113.25,1113.00,1113.00,12,5,17.00
11/01/2005,20:08,1113.25,1113.25,1113.00,1113.00,6,1,7.00
11/01/2005,20:09,1113.00,1113.00,1113.00,1113.00,0,1,1.00
11/01/2005,20:11,1113.25,1113.25,1113.00,1113.00,2,20,22.00
11/01/2005,20:22,1113.00,1113.00,1113.00,1113.00,0,5,5.00
11/01/2005,20:23,1113.25,1113.25,1113.00,1113.00,4,1,5.00
11/01/2005,20:27,1113.00,1113.00,1113.00,1113.00,0,16,16.00
11/01/2005,20:31,1113.00,1113.00,1113.00,1113.00,0,1,1.00
11/01/2005,20:32,1113.25,1113.25,1113.25,1113.25,1,0,1.00
11/01/2005,20:35,1113.25,1113.25,1113.25,1113.25,2,0,2.00
11/01/2005,20:36,1113.25,1113.25,1113.25,1113.25,23,0,23.00
11/01/2005,20:37,1113.25,1113.25,1113.25,1113.25,1,0,1.00
11/01/2005,20:38,1113.25,1113.25,1113.25,1113.25,8,0,8.00
11/01/2005,20:39,1113.25,1113.25,1113.25,1113.25,4,0,4.00
11/01/2005,20:42,1113.25,1113.25,1113.25,1113.25,1,0,1.00
11/01/2005,20:43,1113.25,1113.25,1113.25,1113.25,2,0,2.00
11/01/2005,20:44,1113.50,1113.50,1113.50,1113.50,5,0,5.00
11/01/2005,20:50,1113.50,1113.50,1113.50,1113.50,1,0,1.00
11/01/2005,20:53,1113.25,1113.25,1113.25,1113.25,0,12,12.00
11/01/2005,20:56,1113.25,1113.25,1113.25,1113.25,0,7,7.00
11/01/2005,21:00,1113.25,1113.25,1113.25,1113.25,0,1,1.00
11/01/2005,21:01,1113.25,1113.25,1113.00,1113.00,0,27,27.00
11/01/2005,21:03,1113.00,1113.00,1113.00,1113.00,0,28,28.00
11/01/2005,21:04,1112.75,1112.75,1112.75,1112.75,0,60,60.00
11/01/2005,21:05,1112.75,1112.75,1112.75,1112.75,0,2,2.00
11/01/2005,21:06,1112.75,1112.75,1112.75,1112.75,0,12,12.00
11/01/2005,21:09,1112.75,1112.75,1112.75,1112.75,0,1,1.00
11/01/2005,21:10,1112.75,1112.75,1112.75,1112.75,0,5,5.00
11/01/2005,21:11,1112.50,1112.50,1112.50,1112.50,0,1,1.00
11/01/2005,21:13,1112.75,1112.75,1112.75,1112.75,1,0,1.00
11/01/2005,21:15,1112.75,1112.75,1112.75,1112.75,1,0,1.00
11/01/2005,21:16,1112.50,1112.75,1112.50,1112.75,2,4,6.00
11/01/2005,21:23,1112.75,1112.75,1112.75,1112.75,16,0,16.00
11/01/2005,21:24,1112.75,1112.75,1112.75,1112.75,1,0,1.00
11/01/2005,21:27,1112.75,1112.75,1112.75,1112.75,1,0,1.00
11/01/2005,21:29,1112.75,1112.75,1112.75,1112.75,4,0,4.00
11/01/2005,21:30,1112.75,1112.75,1112.75,1112.75,4,0,4.00
11/01/2005,21:31,1112.75,1112.75,1112.75,1112.75,1,0,1.00
11/01/2005,21:32,1112.75,1112.75,1112.75,1112.75,1,0,1.00
11/01/2005,21:33,1112.75,1112.75,1112.75,1112.75,2,0,2.00
11/01/2005,21:38,1112.75,1112.75,1112.75,1112.75,10,0,10.00
11/01/2005,21:42,1112.75,1112.75,1112.75,1112.75,10,0,10.00
11/01/2005,21:43,1112.75,1112.75,1112.75,1112.75,2,0,2.00
11/01/2005,21:44,1112.50,1112.50,1112.50,1112.50,0,50,50.00
11/01/2005,21:48,1112.75,1112.75,1112.75,1112.75,1,0,1.00
11/01/2005,21:49,1112.50,1112.75,1112.50,1112.75,2,1,3.00
11/01/2005,21:50,1112.75,1112.75,1112.75,1112.75,3,0,3.00
11/01/2005,21:52,1112.75,1112.75,1112.75,1112.75,1,0,1.00
11/01/2005,21:53,1112.50,1112.50,1112.50,1112.50,0,1,1.00
11/01/2005,21:54,1112.75,1112.75,1112.75,1112.75,2,0,2.00
11/01/2005,21:58,1112.50,1112.50,1112.50,1112.50,0,73,73.00
11/01/2005,21:59,1112.50,1112.50,1112.50,1112.50,0,2,2.00
11/01/2005,22:08,1112.75,1112.75,1112.75,1112.75,12,0,12.00
11/01/2005,22:10,1112.75,1112.75,1112.75,1112.75,2,0,2.00
11/01/2005,22:11,1112.75,1113.00,1112.75,1113.00,100,0,100.00
11/01/2005,22:13,1113.00,1113.25,1113.00,1113.00,50,12,62.00
11/01/2005,22:14,1112.75,1112.75,1112.75,1112.75,0,1,1.00
11/01/2005,22:17,1112.75,1112.75,1112.75,1112.75,0,20,20.00
11/01/2005,22:19,1113.00,1113.00,1113.00,1113.00,5,0,5.00
11/01/2005,22:21,1113.00,1113.00,1113.00,1113.00,3,0,3.00
11/01/2005,22:24,1112.75,1112.75,1112.75,1112.75,0,1,1.00
11/01/2005,22:25,1112.75,1112.75,1112.75,1112.75,0,10,10.00
11/01/2005,22:29,1112.75,1112.75,1112.75,1112.75,0,6,6.00
11/01/2005,22:30,1112.75,1112.75,1112.75,1112.75,0,4,4.00
11/01/2005,22:31,1112.75,1112.75,1112.75,1112.75,0,4,4.00
11/01/2005,22:32,1112.75,1112.75,1112.50,1112.50,0,17,17.00
11/01/2005,22:33,1112.75,1112.75,1112.75,1112.75,2,0,2.00
11/01/2005,22:34,1112.75,1112.75,1112.75,1112.75,1,0,1.00
11/01/2005,22:35,1112.50,1112.75,1112.50,1112.75,5,5,10.00
11/01/2005,22:36,1112.75,1112.75,1112.75,1112.75,1,0,1.00
11/01/2005,22:38,1112.75,1112.75,1112.75,1112.75,11,0,11.00
11/01/2005,22:40,1112.75,1112.75,1112.75,1112.75,10,0,10.00
11/01/2005,22:41,1112.75,1112.75,1112.75,1112.75,3,0,3.00
11/01/2005,22:44,1112.50,1112.50,1112.50,1112.50,0,67,67.00
11/01/2005,22:47,1112.50,1112.50,1112.50,1112.50,0,1,1.00
11/01/2005,22:52,1112.25,1112.25,1112.00,1112.00,0,160,160.00
11/01/2005,22:53,1112.00,1112.00,1111.75,1112.00,7,13,20.00
11/01/2005,22:54,1112.00,1112.00,1112.00,1112.00,5,0,5.00
11/01/2005,22:55,1112.00,1112.00,1112.00,1112.00,5,0,5.00
11/01/2005,22:58,1112.25,1112.25,1112.25,1112.25,10,0,10.00
11/01/2005,22:59,1112.00,1112.00,1112.00,1112.00,0,1,1.00
11/01/2005,23:01,1112.00,1112.00,1112.00,1112.00,0,10,10.00
11/01/2005,23:02,1112.25,1112.25,1112.25,1112.25,2,0,2.00
11/01/2005,23:03,1112.00,1112.00,1112.00,1112.00,0,1,1.00
11/01/2005,23:04,1112.00,1112.00,1112.00,1112.00,0,2,2.00
11/01/2005,23:05,1112.25,1112.25,1112.25,1112.25,1,0,1.00
11/01/2005,23:06,1112.00,1112.00,1112.00,1112.00,0,50,50.00
11/01/2005,23:07,1112.00,1112.25,1112.00,1112.25,10,10,20.00
11/01/2005,23:09,1112.25,1112.25,1112.25,1112.25,1,0,1.00
11/01/2005,23:10,1112.25,1112.25,1112.25,1112.25,14,0,14.00
11/01/2005,23:13,1112.50,1112.50,1112.50,1112.50,3,0,3.00
11/01/2005,23:14,1112.50,1113.00,1112.50,1112.75,18,8,26.00
11/01/2005,23:15,1112.75,1112.75,1112.75,1112.75,0,61,61.00
11/01/2005,23:17,1112.75,1112.75,1112.75,1112.75,0,2,2.00
11/01/2005,23:18,1112.75,1113.00,1112.75,1112.75,1,6,7.00
11/01/2005,23:19,1112.75,1113.00,1112.75,1112.75,3,2,5.00
11/01/2005,23:21,1112.75,1112.75,1112.75,1112.75,0,10,10.00
11/01/2005,23:22,1112.75,1112.75,1112.75,1112.75,0,21,21.00
11/01/2005,23:24,1112.75,1112.75,1112.75,1112.75,0,20,20.00
11/01/2005,23:27,1112.75,1112.75,1112.75,1112.75,0,35,35.00
11/01/2005,23:28,1112.75,1112.75,1112.75,1112.75,0,15,15.00
11/01/2005,23:29,1113.00,1113.00,1113.00,1113.00,1,0,1.00
11/01/2005,23:30,1113.00,1113.00,1113.00,1113.00,2,0,2.00
11/01/2005,23:34,1112.75,1112.75,1112.75,1112.75,0,2,2.00
11/01/2005,23:38,1112.75,1112.75,1112.75,1112.75,0,50,50.00
11/01/2005,23:39,1112.75,1112.75,1112.75,1112.75,0,5,5.00
11/01/2005,23:40,1112.75,1112.75,1112.75,1112.75,0,10,10.00
11/01/2005,23:49,1112.75,1112.75,1112.75,1112.75,0,2,2.00
11/01/2005,23:50,1112.75,1112.75,1112.75,1112.75,0,7,7.00
11/01/2005,23:52,1112.75,1112.75,1112.75,1112.75,0,10,10.00
11/01/2005,23:55,1112.75,1112.75,1112.75,1112.75,0,2,2.00
11/01/2005,23:57,1112.75,1112.75,1112.75,1112.75,0,2,2.00
11/01/2005,23:58,1113.00,1113.00,1113.00,1113.00,1,0,1.00
11/02/2005,00:06,1112.75,1112.75,1112.75,1112.75,0,1,1.00
11/02/2005,00:08,1113.00,1113.00,1113.00,1113.00,1,0,1.00
11/02/2005,00:12,1113.00,1113.00,1112.75,1112.75,1,2,3.00
11/02/2005,00:14,1112.75,1112.75,1112.75,1112.75,0,1,1.00
11/02/2005,00:17,1112.75,1112.75,1112.75,1112.75,0,1,1.00
11/02/2005,00:18,1113.00,1113.00,1113.00,1113.00,4,0,4.00
11/02/2005,00:21,1113.00,1113.00,1113.00,1113.00,5,0,5.00
11/02/2005,00:23,1113.00,1113.00,1113.00,1113.00,3,0,3.00
11/02/2005,00:26,1113.00,1113.00,1113.00,1113.00,5,0,5.00
11/02/2005,00:28,1112.75,1112.75,1112.75,1112.75,0,1,1.00
11/02/2005,00:29,1112.75,1112.75,1112.75,1112.75,0,1,1.00
11/02/2005,00:30,1113.00,1113.00,1113.00,1113.00,8,0,8.00
11/02/2005,00:34,1112.75,1112.75,1112.75,1112.75,0,21,21.00
11/02/2005,00:35,1112.75,1112.75,1112.75,1112.75,0,2,2.00
11/02/2005,00:41,1112.75,1112.75,1112.75,1112.75,0,1,1.00
11/02/2005,00:42,1113.00,1113.00,1113.00,1113.00,1,0,1.00
11/02/2005,00:54,1113.00,1113.00,1113.00,1113.00,1,0,1.00
11/02/2005,00:55,1113.00,1113.00,1113.00,1113.00,1,0,1.00
11/02/2005,00:58,1113.00,1113.00,1113.00,1113.00,1,0,1.00
11/02/2005,00:59,1113.00,1113.00,1113.00,1113.00,1,0,1.00
11/02/2005,01:02,1113.00,1113.00,1112.75,1112.75,35,40,75.00
11/02/2005,01:04,1112.75,1112.75,1112.75,1112.75,0,9,9.00
11/02/2005,01:07,1113.00,1113.00,1113.00,1113.00,1,0,1.00
11/02/2005,01:08,1113.00,1113.00,1113.00,1113.00,1,0,1.00
11/02/2005,01:09,1112.75,1112.75,1112.75,1112.75,0,4,4.00
11/02/2005,01:10,1113.00,1113.00,1113.00,1113.00,1,0,1.00
11/02/2005,01:12,1112.75,1112.75,1112.75,1112.75,0,20,20.00
11/02/2005,01:15,1113.00,1113.00,1112.75,1112.75,1,1,2.00
11/02/2005,01:17,1113.00,1113.00,1113.00,1113.00,9,0,9.00
11/02/2005,01:18,1113.00,1113.00,1113.00,1113.00,1,0,1.00
11/02/2005,01:22,1112.75,1112.75,1112.75,1112.75,0,1,1.00
11/02/2005,01:24,1112.75,1112.75,1112.75,1112.75,0,2,2.00
11/02/2005,01:26,1112.75,1112.75,1112.75,1112.75,0,10,10.00
11/02/2005,01:28,1112.75,1112.75,1112.75,1112.75,0,13,13.00
11/02/2005,01:29,1112.75,1112.75,1112.75,1112.75,0,107,107.00
11/02/2005,01:31,1113.00,1113.00,1113.00,1113.00,47,0,47.00
11/02/2005,01:32,1113.00,1113.00,1113.00,1113.00,1,0,1.00
11/02/2005,01:33,1113.25,1113.50,1113.25,1113.50,79,0,79.00
11/02/2005,01:34,1113.50,1113.50,1113.25,1113.50,2,7,9.00
11/02/2005,01:35,1113.50,1113.50,1113.25,1113.25,1,18,19.00
11/02/2005,01:37,1113.50,1113.50,1113.50,1113.50,24,0,24.00
11/02/2005,01:38,1113.25,1113.25,1113.25,1113.25,0,2,2.00
11/02/2005,01:39,1113.25,1113.25,1113.25,1113.25,0,9,9.00
11/02/2005,01:40,1113.00,1113.00,1113.00,1113.00,0,100,100.00
11/02/2005,01:41,1113.25,1113.25,1113.25,1113.25,6,0,6.00
11/02/2005,01:42,1113.25,1113.25,1113.25,1113.25,1,0,1.00
11/02/2005,01:43,1113.25,1113.25,1113.25,1113.25,102,0,102.00
11/02/2005,01:45,1113.50,1113.50,1113.50,1113.50,50,0,50.00
11/02/2005,01:47,1113.50,1113.50,1113.50,1113.50,5,0,5.00
11/02/2005,01:48,1113.50,1113.50,1113.50,1113.50,5,0,5.00
11/02/2005,01:49,1113.50,1113.50,1113.50,1113.50,101,0,101.00
11/02/2005,01:51,1113.50,1113.50,1113.50,1113.50,1,0,1.00
11/02/2005,01:52,1113.25,1113.25,1113.25,1113.25,0,100,100.00
11/02/2005,01:53,1113.25,1113.25,1113.25,1113.25,0,10,10.00
11/02/2005,01:56,1113.25,1113.25,1113.25,1113.25,0,11,11.00
11/02/2005,01:57,1113.25,1113.25,1113.25,1113.25,0,11,11.00
11/02/2005,01:58,1113.25,1113.25,1113.00,1113.00,0,14,14.00
11/02/2005,01:59,1113.00,1113.25,1113.00,1113.25,2,2,4.00
11/02/2005,02:00,1113.00,1113.50,1113.00,1113.25,1,12,13.00
11/02/2005,02:01,1113.25,1113.75,1113.25,1113.75,245,1,246.00
11/02/2005,02:02,1113.75,1114.25,1113.75,1114.00,364,32,396.00
11/02/2005,02:03,1114.25,1115.00,1114.25,1114.25,429,131,560.00
11/02/2005,02:04,1114.50,1114.50,1114.25,1114.50,285,11,296.00
11/02/2005,02:05,1114.50,1114.75,1114.50,1114.75,51,17,68.00
11/02/2005,02:06,1114.50,1114.75,1114.50,1114.50,59,112,171.00
11/02/2005,02:07,1114.50,1115.00,1114.50,1114.75,26,38,64.00
11/02/2005,02:08,1114.75,1115.00,1114.50,1115.00,162,25,187.00
11/02/2005,02:09,1114.75,1114.75,1114.75,1114.75,0,12,12.00
11/02/2005,02:10,1114.75,1115.00,1114.50,1115.00,81,43,124.00
11/02/2005,02:11,1115.00,1115.50,1115.00,1115.50,841,36,877.00
11/02/2005,02:12,1115.50,1115.75,1115.25,1115.25,166,87,253.00
11/02/2005,02:13,1115.50,1115.75,1115.25,1115.75,81,16,97.00
11/02/2005,02:14,1115.75,1116.25,1115.75,1116.00,324,57,381.00
11/02/2005,02:15,1115.75,1115.75,1115.00,1115.50,15,133,148.00
11/02/2005,02:16,1115.25,1115.50,1115.25,1115.25,25,8,33.00
11/02/2005,02:17,1115.25,1115.25,1115.25,1115.25,0,2,2.00
11/02/2005,02:18,1115.25,1115.75,1115.25,1115.25,52,249,301.00
11/02/2005,02:19,1115.50,1115.75,1115.25,1115.50,46,40,86.00
11/02/2005,02:20,1115.50,1115.75,1115.50,1115.50,45,32,77.00
11/02/2005,02:21,1115.50,1115.50,1115.50,1115.50,0,21,21.00
11/02/2005,02:22,1115.50,1115.50,1115.50,1115.50,0,9,9.00
11/02/2005,02:23,1115.25,1115.75,1115.25,1115.50,69,46,115.00
11/02/2005,02:24,1115.50,1115.50,1115.50,1115.50,0,14,14.00
11/02/2005,02:25,1115.75,1115.75,1115.50,1115.50,1,2,3.00
11/02/2005,02:26,1115.50,1115.75,1115.50,1115.75,1,5,6.00
11/02/2005,02:27,1115.50,1115.50,1115.50,1115.50,0,116,116.00
11/02/2005,02:28,1115.50,1115.50,1115.50,1115.50,0,13,13.00
11/02/2005,02:30,1115.50,1115.50,1115.50,1115.50,0,10,10.00
11/02/2005,02:31,1115.50,1115.50,1115.50,1115.50,0,18,18.00
11/02/2005,02:32,1115.50,1115.50,1115.50,1115.50,0,43,43.00
11/02/2005,02:33,1115.25,1115.50,1115.25,1115.50,27,97,124.00
11/02/2005,02:34,1115.50,1115.50,1115.25,1115.25,5,1,6.00
11/02/2005,02:35,1115.50,1115.50,1115.50,1115.50,14,0,14.00
11/02/2005,02:36,1115.50,1115.50,1115.50,1115.50,5,0,5.00
11/02/2005,02:37,1115.50,1115.75,1115.50,1115.75,38,0,38.00
11/02/2005,02:38,1115.50,1116.00,1115.50,1116.00,57,1,58.00
11/02/2005,02:39,1116.00,1116.25,1116.00,1116.00,46,4,50.00
11/02/2005,02:40,1116.00,1116.50,1116.00,1116.25,146,13,159.00
11/02/2005,02:41,1116.50,1116.50,1116.00,1116.25,86,133,219.00
11/02/2005,02:42,1116.00,1116.25,1116.00,1116.00,10,135,145.00
11/02/2005,02:43,1115.75,1116.00,1115.75,1116.00,8,1,9.00
11/02/2005,02:44,1115.75,1116.00,1115.75,1116.00,11,10,21.00
11/02/2005,02:45,1115.75,1115.75,1115.50,1115.50,0,99,99.00
11/02/2005,02:46,1115.75,1115.75,1115.50,1115.75,121,1,122.00
11/02/2005,02:47,1115.75,1115.75,1115.75,1115.75,86,0,86.00
11/02/2005,02:48,1115.75,1115.75,1115.75,1115.75,7,0,7.00
11/02/2005,02:51,1115.75,1116.00,1115.50,1116.00,37,19,56.00
11/02/2005,02:52,1115.75,1115.75,1115.75,1115.75,0,5,5.00
11/02/2005,02:54,1115.50,1115.50,1115.50,1115.50,0,101,101.00
11/02/2005,02:55,1115.50,1115.50,1115.50,1115.50,0,13,13.00
11/02/2005,02:56,1115.50,1115.50,1115.25,1115.50,10,144,154.00
11/02/2005,02:57,1115.50,1115.50,1115.25,1115.50,11,1,12.00
11/02/2005,02:58,1115.50,1115.50,1115.50,1115.50,34,0,34.00
11/02/2005,02:59,1115.75,1115.75,1115.50,1115.50,1,35,36.00
11/02/2005,03:00,1115.25,1115.25,1115.25,1115.25,0,31,31.00
11/02/2005,03:01,1115.25,1115.25,1115.25,1115.25,0,21,21.00
11/02/2005,03:02,1115.25,1115.50,1115.25,1115.50,4,83,87.00
11/02/2005,03:03,1115.25,1115.50,1115.25,1115.50,3,68,71.00
11/02/2005,03:05,1115.25,1115.50,1115.25,1115.50,96,3,99.00
11/02/2005,03:06,1115.50,1115.50,1115.50,1115.50,50,0,50.00
11/02/2005,03:07,1115.50,1115.50,1115.50,1115.50,15,0,15.00
11/02/2005,03:08,1115.25,1115.25,1115.00,1115.00,0,81,81.00
11/02/2005,03:09,1115.25,1115.25,1115.25,1115.25,26,0,26.00
11/02/2005,03:10,1115.25,1115.25,1115.00,1115.00,18,8,26.00
11/02/2005,03:11,1115.25,1115.25,1115.25,1115.25,2,0,2.00
11/02/2005,03:12,1115.50,1115.50,1115.25,1115.25,9,1,10.00
11/02/2005,03:13,1115.25,1115.25,1115.25,1115.25,0,21,21.00
11/02/2005,03:14,1115.00,1115.00,1115.00,1115.00,0,7,7.00
11/02/2005,03:17,1115.00,1115.00,1115.00,1115.00,0,67,67.00
11/02/2005,03:18,1115.00,1115.00,1114.50,1114.75,5,143,148.00
11/02/2005,03:19,1114.50,1114.50,1114.25,1114.50,21,130,151.00
11/02/2005,03:20,1114.50,1114.50,1114.25,1114.50,52,3,55.00
11/02/2005,03:21,1114.50,1114.50,1114.50,1114.50,6,0,6.00
11/02/2005,03:22,1114.75,1114.75,1114.75,1114.75,1,0,1.00
11/02/2005,03:23,1114.75,1114.75,1114.50,1114.75,22,5,27.00
11/02/2005,03:24,1114.75,1115.00,1114.75,1114.75,35,39,74.00
11/02/2005,03:25,1114.75,1114.75,1114.75,1114.75,0,14,14.00
11/02/2005,03:26,1114.50,1114.50,1114.50,1114.50,0,2,2.00
11/02/2005,03:27,1114.50,1114.75,1114.50,1114.75,15,5,20.00
11/02/2005,03:28,1114.75,1114.75,1114.75,1114.75,28,0,28.00
11/02/2005,03:29,1114.75,1114.75,1114.75,1114.75,14,0,14.00
11/02/2005,03:30,1114.75,1115.00,1114.75,1115.00,23,0,23.00
11/02/2005,03:31,1114.75,1114.75,1114.25,1114.50,1,108,109.00
11/02/2005,03:32,1114.75,1114.75,1114.75,1114.75,10,0,10.00
11/02/2005,03:33,1114.75,1114.75,1114.50,1114.50,1,55,56.00
11/02/2005,03:36,1114.50,1114.50,1114.50,1114.50,0,80,80.00
11/02/2005,03:37,1114.50,1114.50,1114.50,1114.50,0,22,22.00
11/02/2005,03:38,1114.50,1114.75,1114.50,1114.50,1,21,22.00
11/02/2005,03:39,1114.50,1114.75,1114.50,1114.75,1,3,4.00
11/02/2005,03:41,1114.50,1114.75,1114.50,1114.75,1,1,2.00
11/02/2005,03:42,1114.75,1114.75,1114.75,1114.75,16,0,16.00
11/02/2005,03:43,1114.75,1114.75,1114.75,1114.75,1,0,1.00
11/02/2005,03:44,1114.75,1114.75,1114.75,1114.75,1,0,1.00
11/02/2005,03:45,1114.75,1114.75,1114.75,1114.75,43,0,43.00
11/02/2005,03:46,1114.75,1114.75,1114.50,1114.50,4,1,5.00
11/02/2005,03:47,1114.75,1114.75,1114.50,1114.75,2,16,18.00
11/02/2005,03:49,1114.75,1114.75,1114.75,1114.75,23,0,23.00
11/02/2005,03:51,1114.75,1115.00,1114.75,1114.75,7,1,8.00
11/02/2005,03:52,1114.75,1114.75,1114.75,1114.75,0,5,5.00
11/02/2005,03:53,1115.00,1115.00,1115.00,1115.00,2,0,2.00
11/02/2005,03:56,1115.00,1115.00,1115.00,1115.00,5,0,5.00
11/02/2005,03:57,1114.75,1114.75,1114.75,1114.75,0,1,1.00
11/02/2005,03:59,1115.00,1115.25,1115.00,1115.25,241,2,243.00
11/02/2005,04:00,1115.25,1115.25,1115.25,1115.25,1,0,1.00
11/02/2005,04:01,1115.25,1115.25,1115.00,1115.00,121,3,124.00
11/02/2005,04:03,1115.00,1115.00,1115.00,1115.00,0,1,1.00
11/02/2005,04:04,1115.25,1115.25,1115.25,1115.25,30,0,30.00
11/02/2005,04:05,1115.25,1115.25,1115.25,1115.25,31,0,31.00
11/02/2005,04:06,1115.25,1115.50,1115.25,1115.50,58,0,58.00
11/02/2005,04:07,1115.50,1115.50,1115.50,1115.50,161,0,161.00
11/02/2005,04:08,1115.50,1115.50,1115.50,1115.50,46,0,46.00
11/02/2005,04:09,1115.50,1115.50,1115.50,1115.50,6,0,6.00
11/02/2005,04:10,1115.50,1115.50,1115.50,1115.50,15,0,15.00
11/02/2005,04:11,1115.25,1115.50,1115.25,1115.50,15,1,16.00
11/02/2005,04:12,1115.50,1115.50,1115.50,1115.50,17,0,17.00
11/02/2005,04:13,1115.50,1115.50,1115.50,1115.50,1,0,1.00
11/02/2005,04:14,1115.50,1115.50,1115.25,1115.25,85,1,86.00
11/02/2005,04:15,1115.50,1115.50,1115.25,1115.25,116,1,117.00
11/02/2005,04:16,1115.25,1115.25,1115.00,1115.25,1,26,27.00
11/02/2005,04:17,1115.25,1115.25,1115.25,1115.25,25,0,25.00
11/02/2005,04:18,1115.25,1115.50,1115.25,1115.50,10,0,10.00
11/02/2005,04:19,1115.50,1115.50,1115.50,1115.50,3,0,3.00
11/02/2005,04:21,1115.25,1115.25,1115.25,1115.25,0,6,6.00
11/02/2005,04:22,1115.25,1115.25,1115.25,1115.25,0,1,1.00
11/02/2005,04:23,1115.50,1115.50,1115.50,1115.50,1,0,1.00
11/02/2005,04:24,1115.50,1115.50,1115.50,1115.50,10,0,10.00
11/02/2005,04:25,1115.50,1115.50,1115.50,1115.50,1,0,1.00
11/02/2005,04:26,1115.25,1115.50,1115.25,1115.50,2,3,5.00
11/02/2005,04:27,1115.50,1115.50,1115.50,1115.50,48,0,48.00
11/02/2005,04:28,1115.75,1115.75,1115.50,1115.50,4,65,69.00
11/02/2005,04:29,1115.50,1115.50,1115.50,1115.50,0,27,27.00
11/02/2005,04:30,1115.50,1115.50,1115.50,1115.50,0,72,72.00
11/02/2005,04:31,1115.50,1115.50,1115.00,1115.00,0,295,295.00
11/02/2005,04:32,1115.00,1115.00,1115.00,1115.00,0,6,6.00
11/02/2005,04:33,1114.75,1115.00,1114.75,1114.75,1,41,42.00
11/02/2005,04:34,1114.75,1114.75,1114.50,1114.50,0,132,132.00
11/02/2005,04:35,1114.50,1114.75,1114.50,1114.75,10,34,44.00
11/02/2005,04:36,1114.75,1114.75,1114.50,1114.75,42,1,43.00
11/02/2005,04:37,1114.50,1114.50,1114.25,1114.25,0,135,135.00
11/02/2005,04:38,1114.25,1114.50,1114.25,1114.50,29,1,30.00
11/02/2005,04:39,1114.50,1114.50,1114.00,1114.00,5,561,566.00
11/02/2005,04:40,1114.00,1114.25,1114.00,1114.25,32,273,305.00
11/02/2005,04:41,1114.00,1114.25,1114.00,1114.25,1,3,4.00
11/02/2005,04:42,1114.00,1114.00,1113.75,1113.75,0,150,150.00
11/02/2005,04:43,1113.75,1114.00,1113.75,1113.75,10,6,16.00
11/02/2005,04:44,1114.00,1114.00,1114.00,1114.00,4,0,4.00
11/02/2005,04:45,1114.00,1114.25,1113.75,1113.75,128,25,153.00
11/02/2005,04:46,1113.75,1113.75,1113.25,1113.50,18,466,484.00
11/02/2005,04:47,1113.50,1113.50,1113.50,1113.50,28,0,28.00
11/02/2005,04:48,1113.25,1113.50,1113.00,1113.25,235,187,422.00
11/02/2005,04:49,1113.50,1113.50,1113.25,1113.50,119,81,200.00
11/02/2005,04:50,1113.50,1113.50,1113.25,1113.25,1,263,264.00
11/02/2005,04:51,1113.50,1113.50,1113.25,1113.50,30,1,31.00
11/02/2005,04:52,1113.50,1113.50,1113.50,1113.50,1,0,1.00
11/02/2005,04:53,1113.50,1113.50,1113.50,1113.50,19,0,19.00
11/02/2005,04:54,1113.75,1113.75,1113.75,1113.75,1,0,1.00
11/02/2005,04:55,1113.50,1113.50,1113.50,1113.50,0,101,101.00
11/02/2005,04:56,1113.50,1113.50,1113.50,1113.50,0,48,48.00
11/02/2005,04:57,1113.50,1113.75,1113.50,1113.50,2,25,27.00
11/02/2005,04:58,1113.50,1113.75,1113.50,1113.50,5,40,45.00
11/02/2005,04:59,1113.50,1113.75,1113.50,1113.75,6,13,19.00
11/02/2005,05:00,1113.75,1113.75,1113.75,1113.75,5,0,5.00
11/02/2005,05:01,1113.50,1113.50,1113.00,1113.25,37,154,191.00
11/02/2005,05:02,1113.50,1113.50,1113.50,1113.50,6,0,6.00
11/02/2005,05:03,1113.25,1113.25,1112.75,1113.25,252,430,682.00
11/02/2005,05:04,1113.25,1113.25,1113.00,1113.00,6,5,11.00
11/02/2005,05:05,1113.00,1113.00,1112.75,1113.00,71,93,164.00
11/02/2005,05:06,1113.25,1113.25,1112.50,1113.00,94,358,452.00
11/02/2005,05:07,1113.00,1113.25,1113.00,1113.25,47,0,47.00
11/02/2005,05:08,1113.00,1113.25,1113.00,1113.00,7,82,89.00
11/02/2005,05:09,1113.00,1113.25,1112.75,1113.00,24,34,58.00
11/02/2005,05:10,1113.25,1113.50,1113.25,1113.25,241,3,244.00
11/02/2005,05:11,1113.50,1113.50,1113.25,1113.25,6,187,193.00
11/02/2005,05:12,1113.25,1113.25,1113.00,1113.00,0,19,19.00
11/02/2005,05:13,1113.00,1113.25,1112.75,1113.00,57,92,149.00
11/02/2005,05:14,1113.00,1113.00,1112.75,1112.75,26,5,31.00
11/02/2005,05:15,1113.00,1113.25,1112.75,1113.00,29,64,93.00
11/02/2005,05:16,1113.00,1113.25,1112.75,1112.75,5,40,45.00
11/02/2005,05:17,1112.75,1113.00,1112.75,1112.75,6,87,93.00
11/02/2005,05:18,1112.75,1113.00,1112.75,1112.75,7,118,125.00
11/02/2005,05:19,1112.75,1113.00,1112.75,1113.00,7,43,50.00
11/02/2005,05:20,1113.00,1113.00,1112.25,1112.25,6,237,243.00
11/02/2005,05:21,1112.25,1112.50,1112.25,1112.50,84,6,90.00
11/02/2005,05:22,1112.50,1112.50,1112.25,1112.50,124,5,129.00
11/02/2005,05:23,1112.50,1112.50,1112.25,1112.25,14,14,28.00
11/02/2005,05:24,1112.25,1112.25,1112.00,1112.25,109,223,332.00
11/02/2005,05:25,1112.50,1112.50,1112.50,1112.50,83,0,83.00
11/02/2005,05:26,1112.75,1112.75,1112.75,1112.75,108,0,108.00
11/02/2005,05:27,1113.00,1113.00,1112.75,1113.00,267,5,272.00
11/02/2005,05:28,1112.75,1113.00,1112.75,1113.00,6,1,7.00
11/02/2005,05:29,1113.00,1113.25,1113.00,1113.25,9,0,9.00
11/02/2005,05:30,1113.00,1113.25,1113.00,1113.25,101,2,103.00
11/02/2005,05:31,1113.25,1113.25,1112.75,1112.75,12,42,54.00
11/02/2005,05:32,1112.75,1112.75,1112.50,1112.50,9,140,149.00
11/02/2005,05:34,1112.75,1112.75,1112.75,1112.75,72,0,72.00
11/02/2005,05:35,1112.75,1113.00,1112.75,1112.75,12,3,15.00
11/02/2005,05:36,1113.00,1113.00,1112.75,1112.75,5,63,68.00
11/02/2005,05:37,1112.75,1113.00,1112.75,1113.00,18,18,36.00
11/02/2005,05:38,1112.75,1113.00,1112.75,1113.00,5,5,10.00
11/02/2005,05:39,1112.75,1113.00,1112.75,1113.00,124,2,126.00
11/02/2005,05:40,1113.25,1113.50,1113.00,1113.25,204,2,206.00
11/02/2005,05:41,1113.25,1113.50,1113.25,1113.50,76,3,79.00
11/02/2005,05:42,1113.50,1113.50,1113.50,1113.50,58,0,58.00
11/02/2005,05:43,1113.50,1113.75,1113.50,1113.75,118,0,118.00
11/02/2005,05:44,1113.50,1113.50,1113.25,1113.50,4,78,82.00
11/02/2005,05:45,1113.50,1113.50,1113.50,1113.50,5,0,5.00
11/02/2005,05:46,1113.25,1113.50,1113.25,1113.50,81,2,83.00
11/02/2005,05:47,1113.50,1113.50,1113.50,1113.50,7,0,7.00
11/02/2005,05:48,1113.25,1113.25,1113.00,1113.00,0,311,311.00
11/02/2005,05:49,1113.00,1113.00,1113.00,1113.00,0,116,116.00
11/02/2005,05:50,1113.00,1113.25,1112.75,1113.00,7,26,33.00
11/02/2005,05:51,1113.25,1113.25,1113.00,1113.00,4,13,17.00
11/02/2005,05:52,1113.00,1113.00,1113.00,1113.00,0,6,6.00
11/02/2005,05:53,1113.00,1113.00,1113.00,1113.00,0,14,14.00
11/02/2005,05:54,1113.25,1113.25,1113.25,1113.25,8,0,8.00
11/02/2005,05:55,1113.25,1113.25,1113.25,1113.25,10,0,10.00
11/02/2005,05:56,1113.25,1113.50,1113.25,1113.25,54,31,85.00
11/02/2005,05:57,1113.25,1113.25,1113.25,1113.25,0,7,7.00
11/02/2005,05:58,1113.50,1113.50,1113.25,1113.25,4,1,5.00
11/02/2005,05:59,1113.50,1113.50,1113.25,1113.50,38,1,39.00
11/02/2005,06:00,1113.50,1113.75,1113.50,1113.75,38,0,38.00
11/02/2005,06:01,1113.75,1114.00,1113.50,1114.00,128,6,134.00
11/02/2005,06:02,1114.00,1114.25,1114.00,1114.25,433,0,433.00
11/02/2005,06:03,1114.25,1114.25,1114.00,1114.00,5,66,71.00
11/02/2005,06:04,1114.25,1114.25,1113.75,1114.25,143,221,364.00
11/02/2005,06:05,1114.25,1114.25,1114.00,1114.00,14,5,19.00
11/02/2005,06:06,1114.00,1114.25,1113.75,1114.25,26,80,106.00
11/02/2005,06:07,1114.00,1114.00,1113.75,1113.75,0,42,42.00
11/02/2005,06:08,1114.00,1114.00,1113.75,1113.75,24,36,60.00
11/02/2005,06:09,1113.75,1113.75,1113.75,1113.75,0,2,2.00
11/02/2005,06:10,1114.00,1114.25,1114.00,1114.25,33,0,33.00
11/02/2005,06:11,1114.00,1114.00,1114.00,1114.00,0,25,25.00
11/02/2005,06:12,1114.25,1114.25,1114.25,1114.25,8,0,8.00
11/02/2005,06:13,1114.00,1114.00,1114.00,1114.00,0,9,9.00
11/02/2005,06:14,1114.00,1114.00,1113.75,1114.00,15,57,72.00
11/02/2005,06:15,1114.00,1114.00,1113.75,1113.75,22,106,128.00
11/02/2005,06:16,1113.75,1113.75,1113.75,1113.75,0,4,4.00
11/02/2005,06:17,1113.75,1113.75,1113.75,1113.75,0,1,1.00
11/02/2005,06:18,1113.75,1113.75,1113.25,1113.25,0,100,100.00
11/02/2005,06:19,1113.50,1113.50,1113.25,1113.25,4,265,269.00
11/02/2005,06:20,1113.50,1113.50,1113.25,1113.25,1,25,26.00
11/02/2005,06:21,1113.50,1113.50,1113.50,1113.50,6,0,6.00
11/02/2005,06:23,1113.25,1113.50,1113.25,1113.50,69,1,70.00
11/02/2005,06:24,1113.50,1113.50,1113.50,1113.50,39,0,39.00
11/02/2005,06:25,1113.50,1113.75,1113.25,1113.25,5,5,10.00
11/02/2005,06:26,1113.50,1113.50,1113.25,1113.50,5,1,6.00
11/02/2005,06:28,1113.50,1113.50,1113.25,1113.25,11,84,95.00
11/02/2005,06:29,1113.25,1113.25,1113.25,1113.25,0,80,80.00
11/02/2005,06:30,1113.25,1113.25,1113.00,1113.00,0,102,102.00
11/02/2005,06:31,1113.25,1113.25,1113.25,1113.25,10,0,10.00
11/02/2005,06:32,1113.00,1113.00,1112.75,1113.00,39,263,302.00
11/02/2005,06:33,1113.00,1113.00,1113.00,1113.00,44,0,44.00
11/02/2005,06:34,1113.00,1113.00,1112.75,1112.75,5,402,407.00
11/02/2005,06:35,1113.00,1113.00,1113.00,1113.00,78,0,78.00
11/02/2005,06:36,1113.00,1113.00,1113.00,1113.00,76,0,76.00
11/02/2005,06:37,1113.00,1113.25,1113.00,1113.00,27,19,46.00
11/02/2005,06:38,1113.00,1113.00,1112.50,1112.75,15,104,119.00
11/02/2005,06:39,1112.75,1113.00,1112.75,1113.00,9,0,9.00
11/02/2005,06:40,1112.75,1112.75,1112.75,1112.75,0,45,45.00
11/02/2005,06:41,1112.75,1113.00,1112.75,1112.75,1,53,54.00
11/02/2005,06:42,1113.00,1113.00,1113.00,1113.00,5,0,5.00
11/02/2005,06:43,1112.75,1112.75,1112.75,1112.75,0,10,10.00
11/02/2005,06:44,1113.00,1113.00,1113.00,1113.00,5,0,5.00
11/02/2005,06:45,1113.00,1113.25,1113.00,1113.25,101,0,101.00
11/02/2005,06:46,1113.25,1113.25,1113.25,1113.25,49,0,49.00
11/02/2005,06:47,1113.00,1113.00,1113.00,1113.00,0,135,135.00
11/02/2005,06:48,1113.00,1113.00,1112.75,1112.75,0,333,333.00
11/02/2005,06:49,1113.00,1113.00,1112.75,1112.75,68,249,317.00
11/02/2005,06:50,1112.75,1112.75,1112.50,1112.75,146,117,263.00
11/02/2005,06:51,1112.75,1112.75,1112.75,1112.75,194,0,194.00
11/02/2005,06:52,1112.50,1112.75,1112.50,1112.50,17,332,349.00
11/02/2005,06:53,1112.25,1112.50,1112.25,1112.50,53,76,129.00
11/02/2005,06:54,1112.25,1112.50,1112.25,1112.25,4,56,60.00
11/02/2005,06:55,1112.25,1112.50,1112.25,1112.25,6,178,184.00
11/02/2005,06:56,1112.25,1112.50,1112.25,1112.50,79,153,232.00
11/02/2005,06:57,1112.50,1112.50,1112.25,1112.25,6,265,271.00
11/02/2005,06:58,1112.25,1112.25,1112.00,1112.25,25,10,35.00
11/02/2005,06:59,1112.00,1112.50,1112.00,1112.50,106,4,110.00
11/02/2005,07:00,1112.25,1112.50,1112.25,1112.25,4,162,166.00
11/02/2005,07:01,1112.00,1112.00,1111.50,1111.50,145,1822,1967.00
11/02/2005,07:02,1111.75,1111.75,1111.25,1111.50,26,357,383.00
11/02/2005,07:03,1111.50,1111.75,1111.25,1111.75,376,5,381.00
11/02/2005,07:04,1111.75,1111.75,1111.50,1111.50,128,4,132.00
11/02/2005,07:05,1111.50,1111.75,1111.50,1111.75,1,273,274.00
11/02/2005,07:06,1111.75,1111.75,1111.50,1111.75,5,49,54.00
11/02/2005,07:07,1111.75,1111.75,1111.50,1111.75,208,17,225.00
11/02/2005,07:08,1111.50,1111.75,1111.25,1111.25,35,147,182.00
11/02/2005,07:09,1111.50,1111.50,1110.50,1110.75,204,1641,1845.00
11/02/2005,07:10,1110.75,1111.00,1110.50,1110.75,46,834,880.00
11/02/2005,07:11,1110.75,1110.75,1110.50,1110.75,204,59,263.00
11/02/2005,07:12,1110.75,1110.75,1110.75,1110.75,209,0,209.00
11/02/2005,07:13,1110.50,1110.75,1110.50,1110.75,232,81,313.00
11/02/2005,07:14,1110.75,1111.00,1110.50,1111.00,231,51,282.00
11/02/2005,07:15,1110.75,1111.25,1110.75,1111.00,122,3,125.00
11/02/2005,07:16,1111.00,1111.25,1111.00,1111.00,100,244,344.00
11/02/2005,07:17,1110.75,1111.25,1110.75,1111.00,90,189,279.00
11/02/2005,07:18,1110.75,1111.00,1110.50,1110.75,4,163,167.00
11/02/2005,07:19,1110.50,1110.75,1110.50,1110.50,12,108,120.00
11/02/2005,07:20,1110.75,1111.00,1110.75,1110.75,159,161,320.00
11/02/2005,07:21,1110.75,1110.75,1110.50,1110.50,2,228,230.00
11/02/2005,07:22,1110.50,1110.75,1110.50,1110.75,59,7,66.00
11/02/2005,07:23,1110.50,1110.50,1110.25,1110.50,174,951,1125.00
11/02/2005,07:24,1110.50,1111.00,1110.50,1110.75,206,122,328.00
11/02/2005,07:25,1110.75,1110.75,1110.50,1110.75,26,22,48.00
11/02/2005,07:26,1110.75,1111.00,1110.50,1110.75,99,59,158.00
11/02/2005,07:27,1110.75,1111.25,1110.75,1110.75,303,79,382.00
11/02/2005,07:28,1111.00,1111.00,1111.00,1111.00,68,0,68.00
11/02/2005,07:29,1111.00,1111.25,1111.00,1111.00,9,1,10.00
11/02/2005,07:30,1111.00,1111.50,1111.00,1111.00,362,70,432.00
11/02/2005,07:31,1111.00,1111.25,1111.00,1111.25,12,2,14.00
11/02/2005,07:32,1111.00,1111.25,1111.00,1111.25,184,2,186.00
11/02/2005,07:33,1111.25,1111.50,1111.00,1111.25,219,67,286.00
11/02/2005,07:34,1111.25,1111.25,1111.00,1111.25,107,29,136.00
11/02/2005,07:35,1111.25,1111.25,1111.00,1111.25,119,80,199.00
11/02/2005,07:36,1111.00,1111.25,1111.00,1111.25,61,1,62.00
11/02/2005,07:37,1111.25,1111.25,1111.00,1111.25,156,1,157.00
11/02/2005,07:38,1111.25,1111.25,1111.25,1111.25,13,0,13.00
11/02/2005,07:39,1111.25,1111.25,1111.25,1111.25,13,0,13.00
11/02/2005,07:40,1111.25,1111.50,1111.25,1111.50,43,0,43.00
11/02/2005,07:42,1111.25,1111.50,1111.25,1111.50,1,12,13.00
11/02/2005,07:43,1111.50,1111.50,1111.25,1111.50,30,10,40.00
11/02/2005,07:44,1111.50,1111.50,1111.25,1111.25,15,8,23.00
11/02/2005,07:45,1111.25,1111.25,1111.00,1111.25,6,111,117.00
11/02/2005,07:46,1111.25,1111.25,1111.25,1111.25,80,0,80.00
11/02/2005,07:47,1111.25,1111.25,1111.25,1111.25,114,0,114.00
11/02/2005,07:48,1111.00,1111.00,1111.00,1111.00,0,204,204.00
11/02/2005,07:49,1111.00,1111.25,1111.00,1111.25,106,24,130.00
11/02/2005,07:50,1111.25,1111.50,1111.25,1111.25,101,113,214.00
11/02/2005,07:51,1111.00,1111.25,1111.00,1111.00,29,83,112.00
11/02/2005,07:52,1111.25,1111.25,1111.25,1111.25,84,0,84.00
11/02/2005,07:53,1111.25,1111.50,1111.25,1111.50,25,5,30.00
11/02/2005,07:54,1111.50,1111.50,1111.25,1111.25,2,19,21.00
11/02/2005,07:55,1111.25,1111.50,1111.25,1111.25,1,5,6.00
11/02/2005,07:56,1111.25,1111.25,1111.00,1111.00,0,165,165.00
11/02/2005,07:57,1111.25,1111.25,1111.00,1111.25,94,1,95.00
11/02/2005,07:58,1111.00,1111.25,1111.00,1111.00,5,150,155.00
11/02/2005,07:59,1111.25,1111.25,1110.75,1110.75,2,169,171.00
11/02/2005,08:00,1110.75,1111.25,1110.75,1111.00,370,11,381.00
11/02/2005,08:01,1111.00,1111.25,1111.00,1111.00,12,10,22.00
11/02/2005,08:02,1111.00,1111.00,1111.00,1111.00,0,15,15.00
11/02/2005,08:03,1111.00,1111.00,1111.00,1111.00,0,2,2.00
11/02/2005,08:04,1111.00,1111.75,1111.00,1111.75,572,10,582.00
11/02/2005,08:05,1111.50,1111.75,1111.50,1111.50,3,137,140.00
11/02/2005,08:06,1111.50,1111.75,1111.25,1111.50,2,66,68.00
11/02/2005,08:07,1111.25,1111.50,1111.25,1111.50,273,13,286.00
11/02/2005,08:08,1111.50,1111.75,1111.25,1111.50,133,311,444.00
11/02/2005,08:09,1111.50,1111.75,1111.50,1111.75,4,15,19.00
11/02/2005,08:10,1111.75,1111.75,1111.50,1111.75,15,8,23.00
11/02/2005,08:11,1111.50,1111.50,1111.25,1111.25,0,615,615.00
11/02/2005,08:12,1111.00,1111.00,1110.75,1110.75,244,742,986.00
11/02/2005,08:13,1110.75,1111.25,1110.75,1111.00,644,32,676.00
11/02/2005,08:14,1111.00,1111.00,1110.50,1110.75,16,256,272.00
11/02/2005,08:15,1110.75,1111.00,1110.50,1110.75,143,112,255.00
11/02/2005,08:16,1110.75,1110.75,1110.50,1110.50,10,394,404.00
11/02/2005,08:17,1110.75,1111.00,1110.50,1110.75,52,70,122.00
11/02/2005,08:18,1110.75,1111.00,1110.75,1111.00,322,2,324.00
11/02/2005,08:19,1111.00,1111.00,1110.75,1111.00,5,34,39.00
11/02/2005,08:20,1110.75,1111.00,1110.75,1110.75,1,61,62.00
11/02/2005,08:21,1110.75,1111.00,1110.75,1111.00,37,55,92.00
11/02/2005,08:22,1111.00,1111.00,1110.75,1110.75,23,31,54.00
11/02/2005,08:23,1110.75,1111.00,1110.75,1110.75,300,82,382.00
11/02/2005,08:24,1111.00,1111.00,1110.75,1110.75,717,101,818.00
11/02/2005,08:25,1111.00,1111.00,1110.75,1110.75,102,4,106.00
11/02/2005,08:26,1110.75,1110.75,1110.00,1110.25,408,1297,1705.00
11/02/2005,08:27,1110.25,1110.50,1110.25,1110.50,13,71,84.00
11/02/2005,08:28,1110.50,1110.75,1110.50,1110.75,119,141,260.00
11/02/2005,08:29,1110.75,1110.75,1110.50,1110.75,147,527,674.00
11/02/2005,08:30,1110.75,1110.75,1109.75,1109.75,819,1764,2583.00
11/02/2005,08:31,1109.75,1110.25,1109.75,1110.00,3136,2103,5239.00
11/02/2005,08:32,1110.00,1110.25,1109.50,1110.00,2251,3560,5811.00
11/02/2005,08:33,1110.00,1110.50,1109.75,1110.50,1654,333,1987.00
11/02/2005,08:34,1110.50,1111.25,1110.50,1111.00,4074,1387,5461.00
11/02/2005,08:35,1111.00,1111.50,1110.75,1111.00,3325,2068,5393.00
11/02/2005,08:36,1111.00,1111.75,1111.00,1111.50,1873,426,2299.00
11/02/2005,08:37,1111.25,1112.00,1111.25,1111.50,2303,1348,3651.00
11/02/2005,08:38,1111.75,1112.00,1111.50,1111.75,942,2478,3420.00
11/02/2005,08:39,1111.50,1112.50,1111.50,1111.75,3038,1863,4901.00
11/02/2005,08:40,1112.00,1112.75,1112.00,1112.00,2442,2700,5142.00
11/02/2005,08:41,1112.25,1112.25,1112.00,1112.00,1187,925,2112.00
11/02/2005,08:42,1112.00,1112.75,1111.75,1112.25,3411,843,4254.00
11/02/2005,08:43,1112.50,1113.00,1112.25,1112.75,2624,2513,5137.00
11/02/2005,08:44,1112.75,1113.25,1112.50,1112.75,2452,1582,4034.00
11/02/2005,08:45,1113.00,1114.25,1112.50,1114.00,6702,2392,9094.00
11/02/2005,08:46,1114.25,1114.50,1113.75,1114.25,4729,4679,9408.00
11/02/2005,08:47,1114.00,1115.00,1113.75,1114.75,4146,2443,6589.00
11/02/2005,08:48,1115.00,1115.75,1114.50,1115.25,5569,4282,9851.00
11/02/2005,08:49,1115.00,1115.75,1115.00,1115.50,3556,2494,6050.00
11/02/2005,08:50,1115.50,1115.75,1114.75,1115.25,1503,3527,5030.00
11/02/2005,08:51,1115.00,1115.25,1114.50,1114.75,891,1647,2538.00
11/02/2005,08:52,1114.75,1115.25,1114.50,1115.00,1457,1787,3244.00
11/02/2005,08:53,1115.25,1115.25,1114.75,1114.75,1206,1183,2389.00
11/02/2005,08:54,1115.00,1115.25,1114.75,1114.75,897,674,1571.00
11/02/2005,08:55,1115.00,1115.00,1114.50,1114.75,617,2245,2862.00
11/02/2005,08:56,1115.00,1115.75,1114.75,1115.50,2407,2078,4485.00
11/02/2005,08:57,1115.50,1115.50,1114.50,1114.50,497,1733,2230.00
11/02/2005,08:58,1114.50,1114.75,1114.25,1114.50,492,1383,1875.00
11/02/2005,08:59,1114.50,1114.75,1114.00,1114.75,1648,2476,4124.00
11/02/2005,09:00,1114.50,1114.75,1114.25,1114.50,46,1022,1068.00
11/02/2005,09:01,1114.25,1115.50,1114.25,1115.25,3557,859,4416.00
11/02/2005,09:02,1115.25,1115.50,1114.75,1115.00,254,838,1092.00
11/02/2005,09:03,1115.00,1115.75,1115.00,1115.75,1878,284,2162.00
11/02/2005,09:04,1115.75,1116.00,1114.75,1114.75,1543,2720,4263.00
11/02/2005,09:05,1114.75,1115.25,1114.75,1114.75,907,1086,1993.00
11/02/2005,09:06,1114.75,1115.25,1114.75,1115.00,405,1854,2259.00
11/02/2005,09:07,1115.25,1115.75,1115.00,1115.50,3060,1847,4907.00
11/02/2005,09:08,1115.50,1116.00,1115.25,1115.75,2353,1720,4073.00
11/02/2005,09:09,1115.50,1115.75,1115.25,1115.50,645,852,1497.00
11/02/2005,09:10,1115.50,1116.00,1115.25,1115.50,2051,1028,3079.00
11/02/2005,09:11,1115.50,1115.50,1114.25,1114.25,1228,4137,5365.00
11/02/2005,09:12,1114.25,1114.75,1114.25,1114.50,698,2231,2929.00
11/02/2005,09:13,1114.50,1114.50,1114.00,1114.25,509,1142,1651.00
11/02/2005,09:14,1114.25,1115.00,1114.25,1115.00,2259,296,2555.00
11/02/2005,09:15,1115.00,1115.25,1114.75,1114.75,817,771,1588.00
11/02/2005,09:16,1115.00,1115.25,1114.50,1115.00,625,824,1449.00
11/02/2005,09:17,1115.00,1115.50,1114.75,1115.00,1173,1047,2220.00
11/02/2005,09:18,1115.00,1115.75,1115.00,1115.50,1475,1181,2656.00
11/02/2005,09:19,1115.50,1115.75,1115.00,1115.25,702,1160,1862.00
11/02/2005,09:20,1115.25,1115.50,1114.50,1114.75,1315,1285,2600.00
11/02/2005,09:21,1115.00,1115.00,1114.25,1114.50,688,1367,2055.00
11/02/2005,09:22,1114.50,1114.75,1114.50,1114.75,810,597,1407.00
11/02/2005,09:23,1114.50,1114.75,1114.25,1114.50,163,725,888.00
11/02/2005,09:24,1114.25,1114.50,1114.25,1114.25,30,1143,1173.00
11/02/2005,09:25,1114.50,1115.50,1114.00,1115.50,3355,1663,5018.00
11/02/2005,09:26,1115.50,1115.75,1115.25,1115.25,1312,1044,2356.00
11/02/2005,09:27,1115.25,1115.50,1115.00,1115.25,309,236,545.00
11/02/2005,09:28,1115.50,1115.50,1115.00,1115.00,230,572,802.00
11/02/2005,09:29,1115.25,1115.50,1115.00,1115.25,344,241,585.00
11/02/2005,09:30,1115.00,1115.25,1114.50,1115.00,319,1127,1446.00
11/02/2005,09:31,1115.00,1116.00,1115.00,1115.25,2859,2240,5099.00
11/02/2005,09:32,1115.50,1116.25,1115.00,1116.00,4318,2293,6611.00
11/02/2005,09:33,1116.25,1116.50,1115.75,1116.25,3929,2448,6377.00
11/02/2005,09:34,1116.00,1117.25,1116.00,1116.75,8670,3341,12011.00
11/02/2005,09:35,1116.75,1117.25,1116.25,1116.25,2364,3607,5971.00
11/02/2005,09:36,1116.25,1116.75,1116.00,1116.50,3530,1483,5013.00
11/02/2005,09:37,1116.50,1116.50,1115.75,1115.75,1581,2313,3894.00
11/02/2005,09:38,1115.75,1116.00,1115.50,1116.00,1302,1527,2829.00
11/02/2005,09:39,1115.75,1116.25,1115.25,1115.50,1515,2692,4207.00
11/02/2005,09:40,1115.50,1115.75,1115.25,1115.25,696,1596,2292.00
11/02/2005,09:41,1115.25,1116.25,1115.25,1116.25,2763,819,3582.00
11/02/2005,09:42,1116.25,1116.50,1116.00,1116.25,1684,791,2475.00
11/02/2005,09:43,1116.25,1116.75,1116.00,1116.75,1248,1187,2435.00
11/02/2005,09:44,1116.75,1117.50,1116.50,1116.75,2837,1697,4534.00
11/02/2005,09:45,1116.75,1117.75,1116.75,1117.75,3912,670,4582.00
11/02/2005,09:46,1117.75,1118.50,1117.25,1118.00,9354,5648,15002.00
11/02/2005,09:47,1118.25,1118.50,1118.00,1118.25,2040,2383,4423.00
11/02/2005,09:48,1118.00,1118.50,1117.75,1118.50,3173,2608,5781.00
11/02/2005,09:49,1118.50,1118.75,1118.00,1118.25,2896,2056,4952.00
11/02/2005,09:50,1118.50,1118.75,1118.00,1118.50,1922,1867,3789.00
11/02/2005,09:51,1118.25,1118.50,1117.75,1118.00,802,2294,3096.00
11/02/2005,09:52,1117.75,1118.00,1117.75,1117.75,1255,556,1811.00
11/02/2005,09:53,1118.00,1118.25,1117.50,1117.50,463,1646,2109.00
11/02/2005,09:54,1117.50,1117.75,1117.50,1117.50,100,1104,1204.00
11/02/2005,09:55,1117.50,1118.25,1117.50,1118.25,2202,206,2408.00
11/02/2005,09:56,1118.25,1118.25,1117.75,1118.25,1123,411,1534.00
11/02/2005,09:57,1118.25,1118.50,1118.00,1118.25,470,267,737.00
11/02/2005,09:58,1118.50,1118.50,1118.00,1118.25,670,602,1272.00
11/02/2005,09:59,1118.25,1118.25,1117.75,1117.75,439,742,1181.00
11/02/2005,10:00,1118.00,1118.00,1117.50,1118.00,844,821,1665.00
11/02/2005,10:01,1118.25,1119.50,1117.75,1119.25,7668,613,8281.00
11/02/2005,10:02,1119.50,1119.75,1119.00,1119.00,3542,3349,6891.00
11/02/2005,10:03,1119.00,1119.75,1119.00,1119.00,1639,738,2377.00
11/02/2005,10:04,1119.25,1119.75,1119.00,1119.50,1986,946,2932.00
11/02/2005,10:05,1119.25,1119.50,1118.50,1118.75,188,1666,1854.00
11/02/2005,10:06,1118.50,1119.00,1118.50,1118.75,587,350,937.00
11/02/2005,10:07,1118.75,1119.00,1118.75,1118.75,87,794,881.00
11/02/2005,10:08,1118.75,1119.00,1118.50,1118.75,1717,529,2246.00
11/02/2005,10:09,1118.75,1119.00,1118.50,1118.50,104,1201,1305.00
11/02/2005,10:10,1118.75,1118.75,1118.50,1118.50,487,54,541.00
11/02/2005,10:11,1118.50,1119.25,1118.50,1119.00,1080,600,1680.00
11/02/2005,10:12,1119.25,1119.75,1118.50,1119.00,2534,3258,5792.00
11/02/2005,10:13,1119.00,1119.25,1118.25,1118.50,904,2411,3315.00
11/02/2005,10:14,1118.25,1118.75,1118.25,1118.50,1903,698,2601.00
11/02/2005,10:15,1118.25,1119.00,1118.25,1118.50,913,1546,2459.00
11/02/2005,10:16,1118.50,1118.75,1118.25,1118.75,301,1493,1794.00
11/02/2005,10:17,1118.50,1118.75,1118.50,1118.75,275,47,322.00
11/02/2005,10:18,1118.50,1119.75,1118.50,1119.25,1724,1225,2949.00
11/02/2005,10:19,1119.25,1120.00,1119.25,1119.50,2670,1104,3774.00
11/02/2005,10:20,1119.50,1120.25,1119.50,1119.75,3871,2783,6654.00
11/02/2005,10:21,1119.75,1120.25,1119.75,1120.00,1817,1256,3073.00
11/02/2005,10:22,1120.00,1120.00,1119.50,1119.75,1293,1654,2947.00
11/02/2005,10:23,1119.75,1120.00,1119.50,1119.50,1149,496,1645.00
11/02/2005,10:24,1119.75,1119.75,1119.00,1119.50,2098,1347,3445.00
11/02/2005,10:25,1119.50,1120.25,1119.50,1120.25,1465,645,2110.00
11/02/2005,10:26,1120.25,1120.50,1119.75,1120.00,2496,2573,5069.00
11/02/2005,10:27,1120.00,1120.00,1119.50,1119.75,493,1576,2069.00
11/02/2005,10:28,1119.75,1120.00,1119.50,1119.75,300,346,646.00
11/02/2005,10:29,1119.75,1120.00,1119.50,1119.75,561,420,981.00
11/02/2005,10:30,1119.75,1120.25,1119.75,1120.25,908,295,1203.00
11/02/2005,10:31,1120.25,1120.75,1120.00,1120.00,3129,2576,5705.00
11/02/2005,10:32,1120.25,1120.75,1120.00,1120.75,3437,902,4339.00
11/02/2005,10:33,1120.75,1120.75,1120.50,1120.50,1024,104,1128.00
11/02/2005,10:34,1120.75,1120.75,1120.25,1120.25,468,1371,1839.00
11/02/2005,10:35,1120.50,1121.00,1120.25,1121.00,2153,1227,3380.00
11/02/2005,10:36,1120.75,1121.25,1120.75,1121.00,3335,2523,5858.00
11/02/2005,10:37,1121.25,1121.25,1120.75,1121.00,1417,1032,2449.00
11/02/2005,10:38,1121.00,1121.25,1120.75,1120.75,1039,920,1959.00
11/02/2005,10:39,1121.00,1121.50,1120.75,1121.00,1951,935,2886.00
11/02/2005,10:40,1121.25,1121.25,1120.50,1120.75,1745,2036,3781.00
11/02/2005,10:41,1121.00,1121.50,1121.00,1121.00,817,882,1699.00
11/02/2005,10:42,1121.25,1121.25,1120.75,1121.00,187,668,855.00
11/02/2005,10:43,1120.75,1121.00,1120.75,1120.75,351,1192,1543.00
11/02/2005,10:44,1120.75,1121.00,1120.50,1120.75,488,472,960.00
11/02/2005,10:45,1120.75,1121.00,1120.50,1120.50,92,401,493.00
11/02/2005,10:46,1120.75,1120.75,1120.25,1120.50,311,1049,1360.00
11/02/2005,10:47,1120.50,1120.75,1120.25,1120.25,22,481,503.00
11/02/2005,10:48,1120.25,1120.50,1120.25,1120.50,49,302,351.00
11/02/2005,10:49,1120.50,1120.50,1120.00,1120.25,754,705,1459.00
11/02/2005,10:50,1120.25,1120.75,1120.25,1120.50,387,481,868.00
11/02/2005,10:51,1120.50,1120.75,1120.25,1120.50,233,75,308.00
11/02/2005,10:52,1120.50,1120.50,1120.25,1120.25,96,36,132.00
11/02/2005,10:53,1120.50,1120.50,1120.25,1120.50,80,664,744.00
11/02/2005,10:54,1120.50,1120.75,1120.25,1120.75,371,87,458.00
11/02/2005,10:55,1120.75,1121.25,1120.50,1121.00,949,283,1232.00
11/02/2005,10:56,1121.00,1121.25,1120.75,1120.75,592,300,892.00
11/02/2005,10:57,1120.75,1121.50,1120.75,1121.25,1515,627,2142.00
11/02/2005,10:58,1121.50,1122.00,1120.75,1121.25,3918,2681,6599.00
11/02/2005,10:59,1121.00,1121.25,1121.00,1121.00,213,651,864.00
11/02/2005,11:00,1121.25,1121.50,1120.50,1120.50,375,1220,1595.00
11/02/2005,11:01,1120.50,1120.75,1120.25,1120.25,357,972,1329.00
11/02/2005,11:02,1120.50,1120.50,1120.25,1120.25,203,126,329.00
11/02/2005,11:03,1120.50,1120.75,1120.25,1120.50,504,111,615.00
11/02/2005,11:04,1120.50,1120.75,1120.25,1120.25,23,401,424.00
11/02/2005,11:05,1120.25,1120.50,1120.00,1120.00,172,1162,1334.00
11/02/2005,11:06,1120.00,1120.25,1119.50,1120.00,903,1677,2580.00
11/02/2005,11:07,1120.00,1120.25,1119.75,1120.00,582,395,977.00
11/02/2005,11:08,1120.00,1120.25,1120.00,1120.00,35,120,155.00
11/02/2005,11:09,1120.00,1120.25,1119.75,1120.00,71,730,801.00
11/02/2005,11:10,1120.00,1120.25,1119.75,1119.75,552,351,903.00
11/02/2005,11:11,1119.75,1120.00,1119.75,1120.00,447,103,550.00
11/02/2005,11:12,1120.00,1120.25,1119.75,1120.00,255,253,508.00
11/02/2005,11:13,1120.00,1120.00,1119.75,1120.00,12,24,36.00
11/02/2005,11:14,1120.00,1120.00,1119.75,1120.00,581,20,601.00
11/02/2005,11:15,1120.00,1120.50,1120.00,1120.00,652,225,877.00
11/02/2005,11:16,1120.25,1120.50,1120.25,1120.25,312,29,341.00
11/02/2005,11:17,1120.50,1120.50,1120.00,1120.00,86,270,356.00
11/02/2005,11:18,1120.00,1120.25,1119.75,1119.75,32,441,473.00
11/02/2005,11:19,1119.75,1120.00,1119.50,1119.75,511,844,1355.00
11/02/2005,11:20,1119.75,1119.75,1119.25,1119.50,751,1712,2463.00
11/02/2005,11:21,1119.75,1119.75,1119.50,1119.75,371,197,568.00
11/02/2005,11:22,1119.75,1119.75,1119.50,1119.50,114,930,1044.00
11/02/2005,11:23,1119.75,1120.00,1119.50,1119.75,602,140,742.00
11/02/2005,11:24,1119.75,1120.25,1119.75,1120.25,715,153,868.00
11/02/2005,11:25,1120.25,1120.25,1119.75,1119.75,25,1079,1104.00
11/02/2005,11:26,1119.75,1120.00,1119.50,1119.75,332,350,682.00
11/02/2005,11:27,1119.75,1120.00,1119.50,1120.00,264,75,339.00
11/02/2005,11:28,1120.00,1120.25,1119.75,1120.00,400,65,465.00
11/02/2005,11:29,1120.00,1120.25,1119.75,1120.25,942,606,1548.00
11/02/2005,11:30,1120.25,1120.75,1120.25,1120.50,557,68,625.00
11/02/2005,11:31,1120.50,1120.75,1120.00,1120.25,297,695,992.00
11/02/2005,11:32,1120.50,1120.50,1120.00,1120.25,52,479,531.00
11/02/2005,11:33,1120.00,1120.25,1119.75,1119.75,272,1419,1691.00
11/02/2005,11:34,1120.00,1120.25,1119.75,1120.00,137,196,333.00
11/02/2005,11:35,1119.75,1120.00,1119.75,1119.75,164,464,628.00
11/02/2005,11:36,1119.75,1119.75,1119.50,1119.50,9,1228,1237.00
11/02/2005,11:37,1119.50,1119.75,1119.50,1119.75,318,278,596.00
11/02/2005,11:38,1119.75,1119.75,1119.50,1119.75,152,76,228.00
11/02/2005,11:39,1119.75,1120.50,1119.75,1120.25,773,442,1215.00
11/02/2005,11:40,1120.25,1120.75,1120.00,1120.00,1125,1403,2528.00
11/02/2005,11:41,1120.25,1120.50,1120.00,1120.25,187,24,211.00
11/02/2005,11:42,1120.50,1120.75,1120.25,1120.75,870,164,1034.00
11/02/2005,11:43,1120.50,1121.00,1120.25,1120.25,414,1180,1594.00
11/02/2005,11:44,1120.25,1120.50,1120.25,1120.25,7,115,122.00
11/02/2005,11:45,1120.25,1121.00,1120.25,1120.75,1303,123,1426.00
11/02/2005,11:46,1120.75,1121.25,1120.75,1121.00,1471,130,1601.00
11/02/2005,11:47,1121.25,1121.50,1121.00,1121.25,635,981,1616.00
11/02/2005,11:48,1121.00,1121.25,1120.75,1121.00,266,182,448.00
11/02/2005,11:49,1121.25,1122.25,1121.00,1122.00,5423,1478,6901.00
11/02/2005,11:50,1122.00,1122.50,1121.75,1122.50,3854,992,4846.00
11/02/2005,11:51,1122.50,1123.50,1122.25,1123.00,8473,5873,14346.00
11/02/2005,11:52,1123.00,1124.00,1122.75,1123.50,6701,1924,8625.00
11/02/2005,11:53,1123.25,1123.50,1123.00,1123.25,1583,2549,4132.00
11/02/2005,11:54,1123.00,1123.25,1122.75,1123.25,848,1446,2294.00
11/02/2005,11:55,1123.25,1123.50,1122.75,1123.50,3300,2278,5578.00
11/02/2005,11:56,1123.25,1123.75,1123.00,1123.50,3540,1435,4975.00
11/02/2005,11:57,1123.25,1123.75,1123.00,1123.00,1023,519,1542.00
11/02/2005,11:58,1123.00,1123.25,1122.75,1122.75,924,1120,2044.00
11/02/2005,11:59,1122.75,1123.25,1122.75,1123.00,409,391,800.00
11/02/2005,12:00,1123.00,1123.25,1122.75,1123.25,972,514,1486.00
11/02/2005,12:01,1123.25,1123.50,1123.00,1123.00,1173,332,1505.00
11/02/2005,12:02,1123.00,1123.25,1122.50,1122.75,550,1003,1553.00
11/02/2005,12:03,1122.75,1123.00,1122.50,1122.50,618,1069,1687.00
11/02/2005,12:04,1122.50,1122.75,1122.25,1122.75,881,832,1713.00
11/02/2005,12:05,1122.50,1123.25,1122.50,1123.00,1572,422,1994.00
11/02/2005,12:06,1123.00,1123.25,1122.50,1122.75,60,1369,1429.00
11/02/2005,12:07,1122.75,1122.75,1122.50,1122.75,302,10,312.00
11/02/2005,12:08,1123.00,1123.00,1122.50,1122.75,314,481,795.00
11/02/2005,12:09,1122.75,1123.00,1122.25,1122.50,180,905,1085.00
11/02/2005,12:10,1122.25,1122.50,1122.25,1122.50,222,115,337.00
11/02/2005,12:11,1122.50,1122.75,1122.25,1122.75,877,43,920.00
11/02/2005,12:12,1122.75,1122.75,1122.25,1122.75,1184,588,1772.00
11/02/2005,12:13,1122.75,1123.00,1122.50,1122.50,259,744,1003.00
11/02/2005,12:14,1122.50,1122.75,1122.25,1122.25,114,458,572.00
11/02/2005,12:15,1122.25,1122.50,1122.00,1122.25,564,915,1479.00
11/02/2005,12:16,1122.25,1122.50,1122.00,1122.25,619,447,1066.00
11/02/2005,12:17,1122.25,1122.50,1122.25,1122.25,19,35,54.00
11/02/2005,12:18,1122.25,1122.50,1122.00,1122.25,48,445,493.00
11/02/2005,12:19,1122.50,1122.50,1122.25,1122.25,75,288,363.00
11/02/2005,12:20,1122.25,1122.50,1122.25,1122.25,8,220,228.00
11/02/2005,12:21,1122.25,1122.50,1122.00,1122.25,115,487,602.00
11/02/2005,12:22,1122.50,1123.00,1122.50,1122.50,1971,642,2613.00
11/02/2005,12:23,1122.50,1122.75,1122.25,1122.75,1030,502,1532.00
11/02/2005,12:24,1122.75,1123.00,1122.50,1123.00,538,49,587.00
11/02/2005,12:25,1122.75,1123.00,1122.50,1122.50,189,794,983.00
11/02/2005,12:26,1122.50,1122.50,1122.00,1122.25,29,482,511.00
11/02/2005,12:27,1122.25,1122.50,1122.00,1122.00,27,353,380.00
11/02/2005,12:28,1122.25,1122.50,1122.25,1122.50,583,1474,2057.00
11/02/2005,12:29,1122.50,1122.75,1122.25,1122.50,448,338,786.00
11/02/2005,12:30,1122.25,1122.50,1121.75,1122.25,977,1979,2956.00
11/02/2005,12:31,1122.00,1122.25,1121.75,1122.25,765,1047,1812.00
11/02/2005,12:32,1122.25,1122.50,1122.00,1122.50,316,130,446.00
11/02/2005,12:33,1122.25,1122.75,1122.25,1122.50,663,555,1218.00
11/02/2005,12:34,1122.50,1122.75,1122.25,1122.50,173,396,569.00
11/02/2005,12:35,1122.25,1122.50,1122.25,1122.50,238,16,254.00
11/02/2005,12:36,1122.50,1122.50,1122.00,1122.25,251,655,906.00
11/02/2005,12:37,1122.25,1122.25,1122.00,1122.00,25,211,236.00
11/02/2005,12:38,1122.00,1122.25,1122.00,1122.00,22,186,208.00
11/02/2005,12:39,1122.00,1122.25,1121.75,1122.00,169,271,440.00
11/02/2005,12:40,1122.25,1122.25,1121.75,1122.00,58,555,613.00
11/02/2005,12:41,1122.00,1122.00,1121.75,1121.75,94,948,1042.00
11/02/2005,12:42,1121.75,1122.25,1121.75,1122.00,1475,441,1916.00
11/02/2005,12:43,1122.00,1122.25,1121.75,1122.00,202,713,915.00
11/02/2005,12:44,1122.00,1122.75,1122.00,1122.75,1995,1012,3007.00
11/02/2005,12:45,1122.50,1122.75,1122.25,1122.50,222,313,535.00
11/02/2005,12:46,1122.50,1122.75,1122.50,1122.75,1589,306,1895.00
11/02/2005,12:47,1122.75,1123.00,1122.50,1122.75,351,619,970.00
11/02/2005,12:48,1122.50,1122.75,1122.50,1122.75,1400,165,1565.00
11/02/2005,12:49,1122.75,1122.75,1122.25,1122.50,658,380,1038.00
11/02/2005,12:50,1122.25,1122.75,1122.25,1122.50,95,199,294.00
11/02/2005,12:51,1122.75,1123.00,1122.50,1122.75,765,1114,1879.00
11/02/2005,12:52,1122.50,1122.75,1122.50,1122.50,26,688,714.00
11/02/2005,12:53,1122.25,1122.50,1122.25,1122.50,241,454,695.00
11/02/2005,12:54,1122.50,1122.75,1122.25,1122.50,545,338,883.00
11/02/2005,12:55,1122.75,1123.25,1122.50,1123.00,1916,11,1927.00
11/02/2005,12:56,1123.25,1123.25,1123.00,1123.25,523,89,612.00
11/02/2005,12:57,1123.25,1123.25,1122.75,1123.00,1042,681,1723.00
11/02/2005,12:58,1123.00,1123.25,1122.75,1123.25,298,256,554.00
11/02/2005,12:59,1123.25,1123.25,1122.75,1122.75,131,330,461.00
11/02/2005,13:00,1123.00,1123.00,1122.50,1122.75,401,270,671.00
11/02/2005,13:01,1123.00,1123.25,1122.75,1123.00,473,481,954.00
11/02/2005,13:02,1123.00,1123.25,1122.75,1122.75,96,117,213.00
11/02/2005,13:03,1122.75,1123.75,1122.75,1123.50,3746,1245,4991.00
11/02/2005,13:04,1123.25,1124.00,1123.25,1124.00,2017,1328,3345.00
11/02/2005,13:05,1124.00,1124.75,1123.75,1124.50,9235,3548,12783.00
11/02/2005,13:06,1124.75,1125.00,1124.00,1124.25,1477,3171,4648.00
11/02/2005,13:07,1124.00,1124.00,1123.00,1123.00,1612,3038,4650.00
11/02/2005,13:08,1123.25,1123.50,1122.75,1123.50,1925,1875,3800.00
11/02/2005,13:09,1123.25,1123.50,1123.00,1123.25,50,491,541.00
11/02/2005,13:10,1123.00,1123.25,1122.50,1122.75,193,1562,1755.00
11/02/2005,13:11,1122.75,1123.00,1122.50,1123.00,1005,295,1300.00
11/02/2005,13:12,1123.00,1123.00,1122.50,1123.00,525,595,1120.00
11/02/2005,13:13,1123.00,1123.00,1122.00,1122.25,1730,2956,4686.00
11/02/2005,13:14,1122.25,1122.25,1121.75,1122.00,947,1319,2266.00
11/02/2005,13:15,1122.00,1122.00,1121.50,1122.00,889,1970,2859.00
11/02/2005,13:16,1122.00,1122.00,1121.50,1121.75,423,531,954.00
11/02/2005,13:17,1121.75,1122.75,1121.75,1122.75,2316,1314,3630.00
11/02/2005,13:18,1122.50,1122.75,1122.00,1122.25,491,1179,1670.00
11/02/2005,13:19,1122.25,1122.50,1122.25,1122.25,373,368,741.00
11/02/2005,13:20,1122.25,1122.50,1122.00,1122.25,257,293,550.00
11/02/2005,13:21,1122.25,1122.75,1122.25,1122.75,867,67,934.00
11/02/2005,13:22,1122.75,1122.75,1122.25,1122.50,81,411,492.00
11/02/2005,13:23,1122.50,1122.50,1122.25,1122.50,79,190,269.00
11/02/2005,13:24,1122.50,1122.50,1122.25,1122.50,476,81,557.00
11/02/2005,13:25,1122.50,1122.75,1122.50,1122.75,47,339,386.00
11/02/2005,13:26,1122.50,1123.00,1122.50,1122.75,1090,30,1120.00
11/02/2005,13:27,1123.00,1123.00,1122.50,1122.75,115,310,425.00
11/02/2005,13:28,1122.75,1123.00,1122.50,1122.75,396,237,633.00
11/02/2005,13:29,1123.00,1123.00,1122.75,1123.00,1491,1232,2723.00
11/02/2005,13:30,1122.75,1123.00,1122.50,1123.00,922,509,1431.00
11/02/2005,13:31,1123.00,1123.50,1122.75,1123.00,992,943,1935.00
11/02/2005,13:32,1123.00,1123.00,1122.75,1122.75,219,205,424.00
11/02/2005,13:33,1123.00,1123.00,1122.75,1123.00,17,21,38.00
11/02/2005,13:34,1122.75,1123.00,1122.50,1122.50,327,1341,1668.00
11/02/2005,13:35,1122.75,1122.75,1122.50,1122.75,218,31,249.00
11/02/2005,13:36,1122.75,1122.75,1122.50,1122.50,344,62,406.00
11/02/2005,13:37,1122.50,1122.75,1121.75,1122.00,511,1784,2295.00
11/02/2005,13:38,1122.00,1122.00,1121.50,1122.00,480,1025,1505.00
11/02/2005,13:39,1122.00,1122.00,1121.50,1122.00,1291,993,2284.00
11/02/2005,13:40,1121.75,1122.25,1121.75,1122.25,635,429,1064.00
11/02/2005,13:41,1122.00,1122.25,1121.75,1122.00,90,739,829.00
11/02/2005,13:42,1122.00,1122.00,1121.50,1121.50,1075,1029,2104.00
11/02/2005,13:43,1121.50,1122.00,1121.50,1121.75,349,845,1194.00
11/02/2005,13:44,1121.75,1122.50,1121.75,1122.25,2951,746,3697.00
11/02/2005,13:45,1122.25,1122.50,1122.00,1122.25,193,617,810.00
11/02/2005,13:46,1122.00,1122.25,1121.75,1122.25,248,222,470.00
11/02/2005,13:47,1122.25,1122.50,1122.00,1122.50,961,453,1414.00
11/02/2005,13:48,1122.25,1122.75,1122.25,1122.75,1590,160,1750.00
11/02/2005,13:49,1122.75,1122.75,1122.25,1122.75,685,688,1373.00
11/02/2005,13:50,1122.75,1122.75,1122.50,1122.75,563,150,713.00
11/02/2005,13:51,1122.75,1122.75,1122.25,1122.50,331,468,799.00
11/02/2005,13:52,1122.50,1122.50,1121.75,1121.75,643,1884,2527.00
11/02/2005,13:53,1121.75,1122.25,1121.75,1122.00,538,309,847.00
11/02/2005,13:54,1122.00,1122.25,1121.75,1122.00,359,57,416.00
11/02/2005,13:55,1122.00,1122.50,1121.25,1121.50,1633,2646,4279.00
11/02/2005,13:56,1121.50,1121.75,1120.75,1121.00,1981,4819,6800.00
11/02/2005,13:57,1121.25,1121.25,1120.25,1121.25,2375,4425,6800.00
11/02/2005,13:58,1121.00,1121.25,1120.75,1121.00,427,2283,2710.00
11/02/2005,13:59,1120.75,1121.25,1120.50,1121.00,1300,683,1983.00
11/02/2005,14:00,1121.25,1121.75,1121.00,1121.50,1978,225,2203.00
11/02/2005,14:01,1121.75,1122.00,1121.25,1121.75,1486,957,2443.00
11/02/2005,14:02,1121.50,1122.25,1121.50,1122.00,2401,1156,3557.00
11/02/2005,14:03,1121.75,1122.25,1121.50,1122.00,2242,530,2772.00
11/02/2005,14:04,1122.25,1122.50,1121.75,1122.00,569,617,1186.00
11/02/2005,14:05,1122.00,1122.00,1121.50,1122.00,469,357,826.00
11/02/2005,14:06,1122.00,1122.00,1121.75,1121.75,343,45,388.00
11/02/2005,14:07,1121.75,1122.25,1121.50,1122.00,1023,311,1334.00
11/02/2005,14:08,1122.00,1122.50,1121.75,1122.25,811,440,1251.00
11/02/2005,14:09,1122.50,1122.50,1122.00,1122.25,184,234,418.00
11/02/2005,14:10,1122.25,1122.25,1121.50,1121.75,480,1030,1510.00
11/02/2005,14:11,1121.75,1122.75,1121.75,1122.25,2464,582,3046.00
11/02/2005,14:12,1122.25,1122.50,1122.00,1122.25,234,562,796.00
11/02/2005,14:13,1122.25,1122.50,1122.00,1122.50,463,19,482.00
11/02/2005,14:14,1122.25,1123.50,1122.25,1123.00,3294,1452,4746.00
11/02/2005,14:15,1123.00,1123.00,1122.50,1122.50,241,402,643.00
11/02/2005,14:16,1122.75,1123.00,1122.50,1122.75,318,483,801.00
11/02/2005,14:17,1122.75,1123.00,1122.50,1122.75,138,479,617.00
11/02/2005,14:18,1122.75,1123.00,1122.50,1122.50,321,382,703.00
11/02/2005,14:19,1122.50,1122.75,1122.25,1122.25,13,1352,1365.00
11/02/2005,14:20,1122.50,1123.25,1122.50,1123.25,1077,267,1344.00
11/02/2005,14:21,1123.25,1123.75,1123.25,1123.50,2881,927,3808.00
11/02/2005,14:22,1123.50,1123.75,1123.25,1123.50,874,241,1115.00
11/02/2005,14:23,1123.25,1123.75,1123.25,1123.50,517,746,1263.00
11/02/2005,14:24,1123.75,1124.25,1123.50,1123.75,4714,1754,6468.00
11/02/2005,14:25,1123.75,1124.00,1123.50,1123.75,491,787,1278.00
11/02/2005,14:26,1123.50,1123.75,1123.25,1123.50,600,917,1517.00
11/02/2005,14:27,1123.25,1123.50,1123.00,1123.25,120,827,947.00
11/02/2005,14:28,1123.00,1123.50,1123.00,1123.25,287,69,356.00
11/02/2005,14:29,1123.25,1123.50,1123.25,1123.25,8,14,22.00
11/02/2005,14:30,1123.25,1123.75,1123.25,1123.75,887,196,1083.00
11/02/2005,14:31,1123.75,1123.75,1123.25,1123.25,81,548,629.00
11/02/2005,14:32,1123.50,1123.50,1122.25,1122.75,634,3174,3808.00
11/02/2005,14:33,1122.75,1122.75,1122.25,1122.50,1468,1096,2564.00
11/02/2005,14:34,1122.75,1123.50,1122.50,1123.00,3086,744,3830.00
11/02/2005,14:35,1123.00,1123.50,1123.00,1123.25,221,256,477.00
11/02/2005,14:36,1123.50,1123.50,1122.25,1122.25,756,3154,3910.00
11/02/2005,14:37,1122.50,1123.00,1122.25,1123.00,1333,851,2184.00
11/02/2005,14:38,1123.00,1123.00,1122.50,1122.50,26,1056,1082.00
11/02/2005,14:39,1122.50,1123.00,1122.50,1122.75,262,387,649.00
11/02/2005,14:40,1122.75,1123.00,1122.50,1122.75,399,239,638.00
11/02/2005,14:41,1122.75,1123.25,1122.75,1123.00,1613,391,2004.00
11/02/2005,14:42,1123.25,1123.25,1122.75,1122.75,294,1163,1457.00
11/02/2005,14:43,1123.00,1123.25,1123.00,1123.25,651,259,910.00
11/02/2005,14:44,1123.00,1123.25,1122.75,1122.75,159,406,565.00
11/02/2005,14:45,1122.75,1123.50,1122.75,1123.25,1255,190,1445.00
11/02/2005,14:46,1123.25,1124.00,1123.25,1123.75,3194,1377,4571.00
11/02/2005,14:47,1123.75,1124.75,1123.75,1124.50,4330,2202,6532.00
11/02/2005,14:48,1124.50,1124.75,1124.25,1124.50,2190,1116,3306.00
11/02/2005,14:49,1124.50,1124.50,1124.00,1124.25,756,1511,2267.00
11/02/2005,14:50,1124.00,1124.75,1124.00,1124.50,2773,234,3007.00
11/02/2005,14:51,1124.25,1124.50,1123.75,1124.50,3218,2162,5380.00
11/02/2005,14:52,1124.25,1124.50,1123.75,1124.00,435,1621,2056.00
11/02/2005,14:53,1123.75,1124.25,1123.75,1124.00,2422,264,2686.00
11/02/2005,14:54,1124.00,1124.50,1124.00,1124.00,461,546,1007.00
11/02/2005,14:55,1124.00,1124.00,1123.25,1123.75,1018,1894,2912.00
11/02/2005,14:56,1123.75,1124.00,1123.25,1123.50,755,1894,2649.00
11/02/2005,14:57,1123.50,1123.75,1123.25,1123.50,1136,1894,3030.00
11/02/2005,14:58,1123.50,1123.75,1123.25,1123.75,1150,800,1950.00
11/02/2005,14:59,1123.50,1123.75,1123.50,1123.50,1042,2026,3068.00
11/02/2005,15:00,1123.50,1124.50,1123.50,1124.50,7446,2339,9785.00
11/02/2005,15:01,1124.50,1125.00,1124.25,1124.75,3634,3990,7624.00
11/02/2005,15:02,1124.75,1124.75,1124.00,1124.00,2778,2894,5672.00
11/02/2005,15:03,1124.00,1124.50,1123.75,1124.50,2614,2330,4944.00
11/02/2005,15:04,1124.50,1125.00,1124.25,1124.75,1126,993,2119.00
11/02/2005,15:05,1124.75,1125.00,1124.50,1124.75,1073,694,1767.00
11/02/2005,15:06,1124.75,1125.00,1124.50,1124.50,681,2231,2912.00
11/02/2005,15:07,1124.50,1124.75,1124.50,1124.75,95,549,644.00
11/02/2005,15:08,1124.50,1124.75,1124.25,1124.25,252,564,816.00
11/02/2005,15:09,1124.50,1124.75,1124.25,1124.75,1493,1648,3141.00
11/02/2005,15:10,1124.75,1125.50,1124.75,1125.25,3885,533,4418.00
11/02/2005,15:11,1125.25,1125.50,1125.00,1125.50,1721,3060,4781.00
11/02/2005,15:12,1125.25,1125.50,1125.00,1125.25,651,1107,1758.00
11/02/2005,15:13,1125.25,1125.25,1125.00,1125.00,456,309,765.00
11/02/2005,15:14,1125.00,1125.25,1125.00,1125.00,65,3338,3403.00
11/02/2005,15:15,1125.00,1125.50,1124.75,1125.25,2502,5087,7589.00
11/02/2005,15:30,1125.00,1125.00,1125.00,1125.00,0,500,500.00
11/02/2005,15:31,1125.00,1125.25,1124.75,1125.00,223,176,399.00
11/02/2005,15:32,1125.00,1125.25,1125.00,1125.00,8,256,264.00
11/02/2005,15:33,1125.00,1125.25,1124.75,1125.25,250,26,276.00
11/02/2005,15:34,1125.25,1125.25,1125.00,1125.00,27,58,85.00
11/02/2005,15:35,1125.25,1125.25,1125.00,1125.00,2,170,172.00
11/02/2005,15:36,1125.00,1125.25,1125.00,1125.25,15,25,40.00
11/02/2005,15:37,1125.25,1125.25,1125.00,1125.00,2,104,106.00
11/02/2005,15:38,1124.75,1125.00,1124.75,1125.00,10,3,13.00
11/02/2005,15:39,1124.75,1125.00,1124.50,1124.50,1,459,460.00
11/02/2005,15:40,1124.75,1124.75,1124.75,1124.75,17,0,17.00
11/02/2005,15:41,1124.75,1125.00,1124.75,1124.75,131,1,132.00
11/02/2005,15:43,1125.00,1125.00,1125.00,1125.00,11,0,11.00
11/02/2005,15:44,1125.00,1125.00,1124.75,1124.75,15,3,18.00
11/02/2005,15:45,1125.00,1125.00,1125.00,1125.00,104,0,104.00
11/02/2005,15:46,1125.25,1125.25,1124.75,1124.75,4,108,112.00
11/02/2005,15:47,1124.75,1124.75,1124.75,1124.75,0,69,69.00
11/02/2005,15:48,1124.75,1125.00,1124.75,1124.75,1,23,24.00
11/02/2005,15:49,1124.75,1124.75,1124.75,1124.75,0,76,76.00
11/02/2005,15:50,1124.75,1124.75,1124.50,1124.50,5,69,74.00
11/02/2005,15:51,1124.75,1124.75,1124.50,1124.75,38,3,41.00
11/02/2005,15:52,1124.50,1124.75,1124.50,1124.75,23,1,24.00
11/02/2005,15:53,1124.75,1124.75,1124.75,1124.75,10,0,10.00
11/02/2005,15:54,1124.75,1125.00,1124.75,1125.00,17,0,17.00
11/02/2005,15:55,1125.00,1125.00,1124.75,1124.75,5,95,100.00
11/02/2005,15:56,1125.00,1125.00,1125.00,1125.00,1,0,1.00
11/02/2005,15:57,1125.00,1125.00,1125.00,1125.00,2,0,2.00
11/02/2005,15:58,1125.00,1125.00,1124.75,1125.00,60,19,79.00
11/02/2005,15:59,1125.00,1125.00,1124.75,1124.75,55,200,255.00
11/02/2005,16:00,1124.75,1125.00,1124.75,1124.75,69,5,74.00
11/02/2005,17:01,1125.25,1125.50,1125.00,1125.25,118,139,257.00
11/02/2005,17:02,1125.25,1125.25,1125.00,1125.25,3,1,4.00
11/02/2005,17:03,1125.25,1125.25,1125.25,1125.25,8,0,8.00
11/02/2005,17:04,1125.25,1125.25,1125.00,1125.00,20,1,21.00
11/02/2005,17:05,1125.25,1125.25,1125.25,1125.25,2,0,2.00
11/02/2005,17:06,1125.00,1125.00,1125.00,1125.00,0,2,2.00
11/02/2005,17:08,1125.25,1125.25,1125.25,1125.25,18,0,18.00
11/02/2005,17:09,1125.25,1125.25,1125.00,1125.25,5,1,6.00
11/02/2005,17:10,1125.00,1125.00,1125.00,1125.00,0,1,1.00
11/02/2005,17:11,1125.25,1125.25,1125.00,1125.00,4,1,5.00
11/02/2005,17:12,1125.25,1125.50,1125.25,1125.50,20,8,28.00
11/02/2005,17:13,1125.50,1125.50,1125.25,1125.50,14,17,31.00
11/02/2005,17:14,1125.50,1125.50,1125.25,1125.25,42,2,44.00
11/02/2005,17:15,1125.25,1125.50,1125.25,1125.25,1,6,7.00
11/02/2005,17:16,1125.25,1125.25,1125.25,1125.25,0,3,3.00
11/02/2005,17:18,1125.25,1125.25,1125.25,1125.25,0,1,1.00
11/02/2005,17:19,1125.25,1125.25,1125.25,1125.25,0,46,46.00
11/02/2005,17:20,1125.25,1125.25,1125.25,1125.25,0,7,7.00
11/02/2005,17:27,1125.00,1125.25,1125.00,1125.25,17,1,18.00
11/02/2005,17:29,1125.25,1125.25,1125.00,1125.00,18,1,19.00
11/02/2005,17:30,1125.25,1125.25,1125.00,1125.25,6,1,7.00
11/02/2005,17:32,1125.00,1125.00,1125.00,1125.00,0,1,1.00
11/02/2005,17:34,1125.00,1125.00,1125.00,1125.00,0,11,11.00
11/02/2005,17:37,1125.00,1125.00,1125.00,1125.00,0,7,7.00
11/02/2005,17:38,1125.00,1125.00,1125.00,1125.00,0,2,2.00
11/02/2005,17:39,1125.25,1125.25,1125.00,1125.00,7,6,13.00
11/02/2005,17:42,1125.00,1125.00,1125.00,1125.00,0,2,2.00
11/02/2005,17:44,1125.25,1125.25,1125.25,1125.25,4,0,4.00
11/02/2005,17:46,1125.25,1125.25,1125.25,1125.25,3,0,3.00
11/02/2005,17:47,1125.00,1125.25,1125.00,1125.00,1,3,4.00
11/02/2005,17:49,1125.00,1125.00,1125.00,1125.00,0,1,1.00
11/02/2005,17:50,1125.00,1125.00,1125.00,1125.00,0,2,2.00
11/02/2005,17:54,1125.00,1125.25,1125.00,1125.25,1,1,2.00
11/02/2005,17:55,1125.25,1125.25,1125.25,1125.25,4,0,4.00
11/02/2005,17:59,1125.00,1125.25,1125.00,1125.25,1,1,2.00
11/02/2005,18:01,1125.25,1125.25,1125.25,1125.25,20,0,20.00
11/02/2005,18:07,1125.25,1125.25,1125.25,1125.25,1,0,1.00
11/02/2005,18:11,1125.25,1125.25,1125.25,1125.25,1,0,1.00
11/02/2005,18:12,1125.25,1125.25,1125.25,1125.25,50,0,50.00
11/02/2005,18:13,1125.25,1125.25,1125.25,1125.25,1,0,1.00
11/02/2005,18:14,1125.00,1125.00,1125.00,1125.00,0,2,2.00
11/02/2005,18:16,1125.25,1125.25,1125.00,1125.00,2,12,14.00
11/02/2005,18:17,1125.00,1125.25,1125.00,1125.25,1,1,2.00
11/02/2005,18:20,1125.00,1125.00,1125.00,1125.00,0,1,1.00
11/02/2005,18:21,1125.25,1125.25,1125.25,1125.25,3,0,3.00
11/02/2005,18:23,1125.00,1125.25,1125.00,1125.00,1,2,3.00
11/02/2005,18:24,1125.00,1125.25,1125.00,1125.25,2,3,5.00
11/02/2005,18:29,1125.25,1125.25,1125.25,1125.25,4,0,4.00
11/02/2005,18:30,1125.00,1125.25,1125.00,1125.25,1,1,2.00
11/02/2005,18:31,1125.00,1125.25,1125.00,1125.25,1,2,3.00
11/02/2005,18:32,1125.25,1125.25,1125.25,1125.25,2,0,2.00
11/02/2005,18:35,1125.00,1125.25,1125.00,1125.25,1,11,12.00
11/02/2005,18:38,1125.00,1125.25,1125.00,1125.25,1,3,4.00
11/02/2005,18:41,1125.00,1125.00,1125.00,1125.00,0,2,2.00
11/02/2005,18:42,1125.25,1125.25,1125.25,1125.25,1,0,1.00
11/02/2005,18:43,1125.00,1125.25,1125.00,1125.25,1,3,4.00
11/02/2005,18:44,1125.00,1125.25,1125.00,1125.25,1,1,2.00
11/02/2005,18:45,1125.00,1125.25,1125.00,1125.25,1,4,5.00
11/02/2005,18:46,1125.00,1125.00,1125.00,1125.00,0,1,1.00
11/02/2005,18:49,1125.00,1125.25,1125.00,1125.25,1,9,10.00
11/02/2005,18:50,1125.25,1125.25,1125.00,1125.25,3,1,4.00
11/02/2005,18:51,1125.25,1125.25,1125.25,1125.25,112,0,112.00
11/02/2005,18:52,1125.25,1125.25,1125.25,1125.25,1,0,1.00
11/02/2005,18:53,1125.00,1125.25,1125.00,1125.25,1,1,2.00
11/02/2005,18:55,1125.25,1125.25,1125.25,1125.25,11,0,11.00
11/02/2005,18:57,1125.00,1125.00,1125.00,1125.00,0,2,2.00
11/02/2005,18:58,1125.00,1125.00,1125.00,1125.00,0,10,10.00
11/02/2005,19:07,1125.00,1125.00,1125.00,1125.00,0,1,1.00
11/02/2005,19:08,1125.00,1125.00,1125.00,1125.00,0,4,4.00
11/02/2005,19:10,1125.00,1125.25,1125.00,1125.00,1,12,13.00
11/02/2005,19:11,1125.25,1125.25,1125.25,1125.25,1,0,1.00
11/02/2005,19:19,1125.00,1125.00,1125.00,1125.00,0,11,11.00
11/02/2005,19:20,1125.00,1125.00,1125.00,1125.00,0,2,2.00
11/02/2005,19:21,1125.00,1125.00,1125.00,1125.00,0,1,1.00
11/02/2005,19:22,1125.00,1125.00,1125.00,1125.00,0,8,8.00
11/02/2005,19:23,1125.00,1125.00,1125.00,1125.00,0,1,1.00
11/02/2005,19:29,1125.00,1125.00,1125.00,1125.00,0,53,53.00
11/02/2005,19:30,1125.00,1125.00,1125.00,1125.00,0,2,2.00
11/02/2005,19:31,1125.00,1125.00,1125.00,1125.00,0,4,4.00
11/02/2005,19:32,1125.00,1125.00,1125.00,1125.00,0,1,1.00
11/02/2005,19:36,1124.75,1124.75,1124.75,1124.75,0,148,148.00
11/02/2005,19:43,1124.50,1124.75,1124.50,1124.75,1,9,10.00
11/02/2005,19:45,1124.50,1124.50,1124.50,1124.50,0,5,5.00
11/02/2005,19:46,1124.50,1124.50,1124.50,1124.50,0,2,2.00
11/02/2005,19:50,1124.50,1124.50,1124.50,1124.50,0,2,2.00
11/02/2005,19:52,1124.50,1124.50,1124.25,1124.25,0,133,133.00
11/02/2005,19:53,1124.50,1124.50,1124.50,1124.50,15,0,15.00
11/02/2005,19:54,1124.50,1124.50,1124.50,1124.50,14,0,14.00
11/02/2005,19:56,1124.50,1124.50,1124.50,1124.50,2,0,2.00
11/02/2005,19:57,1124.25,1124.25,1124.25,1124.25,0,6,6.00
11/02/2005,19:59,1124.25,1124.25,1124.25,1124.25,0,2,2.00
11/02/2005,20:00,1124.25,1124.25,1124.25,1124.25,0,1,1.00
11/02/2005,20:01,1124.50,1124.50,1124.50,1124.50,9,0,9.00
11/02/2005,20:02,1124.50,1124.50,1124.50,1124.50,1,0,1.00
11/02/2005,20:03,1124.25,1124.25,1124.25,1124.25,0,1,1.00
11/02/2005,20:04,1124.25,1124.25,1124.25,1124.25,0,1,1.00
11/02/2005,20:05,1124.50,1124.50,1124.50,1124.50,2,0,2.00
11/02/2005,20:06,1124.50,1124.50,1124.25,1124.50,3,100,103.00
11/02/2005,20:08,1124.50,1124.50,1124.50,1124.50,156,0,156.00
11/02/2005,20:09,1124.50,1124.50,1124.50,1124.50,5,0,5.00
11/02/2005,20:11,1124.50,1124.75,1124.50,1124.75,2,0,2.00
11/02/2005,20:13,1124.75,1124.75,1124.75,1124.75,1,0,1.00
11/02/2005,20:16,1124.50,1124.50,1124.50,1124.50,0,11,11.00
11/02/2005,20:17,1124.50,1124.50,1124.50,1124.50,0,5,5.00
11/02/2005,20:20,1124.50,1124.75,1124.50,1124.75,2,1,3.00
11/02/2005,20:25,1124.75,1124.75,1124.75,1124.75,1,0,1.00
11/02/2005,20:26,1124.50,1124.50,1124.50,1124.50,0,2,2.00
11/02/2005,20:32,1124.75,1124.75,1124.75,1124.75,1,0,1.00
11/02/2005,20:33,1124.75,1124.75,1124.75,1124.75,1,0,1.00
11/02/2005,20:36,1124.50,1124.50,1124.50,1124.50,0,1,1.00
11/02/2005,20:40,1124.75,1124.75,1124.75,1124.75,3,0,3.00
11/02/2005,20:41,1124.75,1124.75,1124.75,1124.75,7,0,7.00
11/02/2005,20:42,1124.75,1124.75,1124.75,1124.75,21,0,21.00
11/02/2005,20:43,1124.75,1124.75,1124.75,1124.75,22,0,22.00
11/02/2005,20:44,1124.75,1124.75,1124.75,1124.75,1,0,1.00
11/02/2005,20:45,1124.75,1124.75,1124.75,1124.75,3,0,3.00
11/02/2005,20:49,1124.75,1124.75,1124.75,1124.75,11,0,11.00
11/02/2005,20:50,1124.75,1124.75,1124.75,1124.75,20,0,20.00
11/02/2005,20:51,1124.75,1124.75,1124.75,1124.75,1,0,1.00
11/02/2005,20:56,1124.75,1124.75,1124.75,1124.75,93,0,93.00
11/02/2005,20:57,1124.75,1124.75,1124.75,1124.75,15,0,15.00
11/02/2005,20:59,1124.75,1124.75,1124.75,1124.75,1,0,1.00
11/02/2005,21:00,1124.75,1124.75,1124.50,1124.50,5,71,76.00
11/02/2005,21:01,1124.50,1124.50,1124.50,1124.50,0,1,1.00
11/02/2005,21:04,1124.50,1124.50,1124.50,1124.50,0,1,1.00
11/02/2005,21:21,1124.50,1124.50,1124.50,1124.50,0,1,1.00
11/02/2005,21:23,1124.50,1124.50,1124.50,1124.50,0,1,1.00
11/02/2005,21:24,1124.75,1124.75,1124.75,1124.75,9,0,9.00
11/02/2005,21:27,1124.75,1124.75,1124.75,1124.75,1,0,1.00
11/02/2005,21:29,1124.75,1124.75,1124.75,1124.75,4,0,4.00
11/02/2005,21:31,1124.75,1124.75,1124.75,1124.75,5,0,5.00
11/02/2005,21:32,1124.75,1124.75,1124.75,1124.75,33,0,33.00
11/02/2005,21:34,1125.00,1125.00,1125.00,1125.00,1,0,1.00
11/02/2005,21:35,1124.75,1124.75,1124.75,1124.75,0,28,28.00
11/02/2005,21:36,1124.75,1124.75,1124.50,1124.75,5,6,11.00
11/02/2005,21:38,1124.75,1124.75,1124.75,1124.75,1,0,1.00
11/02/2005,21:43,1124.50,1124.50,1124.50,1124.50,0,1,1.00
11/02/2005,21:44,1124.50,1124.75,1124.50,1124.50,1,5,6.00
11/02/2005,21:45,1124.50,1124.75,1124.50,1124.75,2,1,3.00
11/02/2005,22:00,1124.75,1124.75,1124.75,1124.75,2,0,2.00
11/02/2005,22:01,1124.75,1124.75,1124.75,1124.75,6,0,6.00
11/02/2005,22:10,1124.75,1124.75,1124.75,1124.75,1,0,1.00
11/02/2005,22:13,1124.75,1124.75,1124.75,1124.75,1,0,1.00
11/02/2005,22:15,1124.50,1124.50,1124.50,1124.50,0,1,1.00
11/02/2005,22:17,1124.75,1124.75,1124.75,1124.75,1,0,1.00
11/02/2005,22:21,1124.75,1124.75,1124.75,1124.75,1,0,1.00
11/02/2005,22:22,1124.75,1124.75,1124.75,1124.75,4,0,4.00
11/02/2005,22:25,1124.50,1124.50,1124.50,1124.50,0,2,2.00
11/02/2005,22:28,1124.75,1124.75,1124.75,1124.75,2,0,2.00
11/02/2005,22:29,1124.50,1124.75,1124.50,1124.75,5,1,6.00
11/02/2005,22:31,1124.50,1124.75,1124.50,1124.75,8,2,10.00
11/02/2005,22:32,1124.75,1124.75,1124.75,1124.75,9,0,9.00
11/02/2005,22:34,1124.50,1124.50,1124.50,1124.50,0,1,1.00
11/02/2005,22:37,1124.50,1124.50,1124.50,1124.50,0,5,5.00
11/02/2005,22:38,1124.75,1124.75,1124.75,1124.75,1,0,1.00
11/02/2005,22:39,1124.50,1124.75,1124.50,1124.75,5,5,10.00
11/02/2005,22:40,1124.75,1124.75,1124.75,1124.75,44,0,44.00
11/02/2005,22:42,1124.75,1124.75,1124.75,1124.75,1,0,1.00
11/02/2005,22:43,1124.75,1124.75,1124.75,1124.75,22,0,22.00
11/02/2005,22:44,1124.75,1125.00,1124.75,1125.00,10,0,10.00
11/02/2005,22:49,1124.75,1124.75,1124.75,1124.75,0,6,6.00
11/02/2005,22:50,1124.75,1124.75,1124.75,1124.75,0,4,4.00
11/02/2005,22:57,1124.75,1124.75,1124.75,1124.75,0,1,1.00
11/02/2005,22:58,1124.75,1124.75,1124.75,1124.75,0,1,1.00
11/02/2005,22:59,1124.50,1124.50,1124.50,1124.50,0,1,1.00
11/02/2005,23:07,1124.75,1124.75,1124.75,1124.75,4,0,4.00
11/02/2005,23:14,1124.75,1124.75,1124.75,1124.75,1,0,1.00
11/02/2005,23:22,1124.75,1124.75,1124.75,1124.75,1,0,1.00
11/02/2005,23:29,1124.75,1124.75,1124.75,1124.75,6,0,6.00
11/02/2005,23:32,1124.75,1124.75,1124.50,1124.50,8,5,13.00
11/02/2005,23:33,1124.50,1124.50,1124.50,1124.50,0,2,2.00
11/02/2005,23:37,1124.50,1124.50,1124.50,1124.50,0,5,5.00
11/02/2005,23:44,1124.75,1124.75,1124.50,1124.50,1,1,2.00
11/02/2005,23:45,1124.75,1124.75,1124.75,1124.75,1,0,1.00
11/02/2005,23:49,1124.75,1124.75,1124.75,1124.75,64,0,64.00
11/02/2005,23:51,1124.75,1124.75,1124.75,1124.75,1,0,1.00
11/02/2005,23:58,1124.75,1124.75,1124.75,1124.75,2,0,2.00
11/02/2005,23:59,1125.00,1125.00,1125.00,1125.00,6,0,6.00
11/03/2005,00:03,1125.00,1125.00,1125.00,1125.00,53,0,53.00
11/03/2005,00:04,1125.00,1125.00,1125.00,1125.00,10,0,10.00
11/03/2005,00:06,1125.00,1125.00,1125.00,1125.00,11,0,11.00
11/03/2005,00:07,1124.75,1124.75,1124.75,1124.75,0,1,1.00
11/03/2005,00:09,1125.00,1125.00,1125.00,1125.00,2,0,2.00
11/03/2005,00:14,1125.00,1125.00,1125.00,1125.00,1,0,1.00
11/03/2005,00:15,1124.75,1124.75,1124.75,1124.75,0,5,5.00
11/03/2005,00:16,1125.00,1125.00,1125.00,1125.00,2,0,2.00
11/03/2005,00:23,1125.00,1125.00,1125.00,1125.00,5,0,5.00
11/03/2005,00:25,1124.75,1124.75,1124.75,1124.75,0,3,3.00
11/03/2005,00:29,1124.75,1124.75,1124.75,1124.75,0,6,6.00
11/03/2005,00:30,1124.75,1124.75,1124.75,1124.75,0,3,3.00
11/03/2005,00:39,1125.00,1125.00,1125.00,1125.00,2,0,2.00
11/03/2005,00:40,1124.75,1124.75,1124.75,1124.75,0,77,77.00
11/03/2005,00:41,1124.75,1124.75,1124.75,1124.75,0,44,44.00
11/03/2005,00:43,1124.50,1124.50,1124.50,1124.50,0,1,1.00
11/03/2005,00:44,1124.75,1125.00,1124.75,1124.75,25,10,35.00
11/03/2005,00:45,1124.75,1125.00,1124.75,1125.00,5,10,15.00
11/03/2005,00:49,1124.75,1124.75,1124.75,1124.75,0,5,5.00
11/03/2005,00:51,1124.75,1125.00,1124.75,1125.00,1,33,34.00
11/03/2005,00:52,1124.75,1124.75,1124.75,1124.75,0,5,5.00
11/03/2005,00:53,1125.00,1125.00,1125.00,1125.00,8,0,8.00
11/03/2005,00:55,1124.75,1124.75,1124.75,1124.75,0,9,9.00
11/03/2005,00:56,1124.75,1124.75,1124.75,1124.75,0,4,4.00
11/03/2005,00:59,1124.50,1124.50,1124.50,1124.50,0,53,53.00
11/03/2005,01:00,1124.50,1124.50,1124.50,1124.50,0,5,5.00
11/03/2005,01:01,1124.25,1124.25,1124.25,1124.25,0,1,1.00
11/03/2005,01:02,1124.50,1124.50,1124.50,1124.50,2,0,2.00
11/03/2005,01:04,1124.50,1124.50,1124.50,1124.50,1,0,1.00
11/03/2005,01:05,1124.50,1124.50,1124.50,1124.50,1,0,1.00
11/03/2005,01:08,1124.50,1124.50,1124.50,1124.50,9,0,9.00
11/03/2005,01:09,1124.50,1124.50,1124.50,1124.50,3,0,3.00
11/03/2005,01:10,1124.50,1124.50,1124.50,1124.50,2,0,2.00
11/03/2005,01:11,1124.50,1124.50,1124.50,1124.50,10,0,10.00
11/03/2005,01:12,1124.75,1124.75,1124.75,1124.75,2,0,2.00
11/03/2005,01:13,1124.75,1124.75,1124.75,1124.75,4,0,4.00
11/03/2005,01:14,1124.75,1124.75,1124.75,1124.75,26,0,26.00
11/03/2005,01:16,1124.50,1124.50,1124.50,1124.50,0,5,5.00
11/03/2005,01:19,1124.50,1124.75,1124.50,1124.50,29,9,38.00
11/03/2005,01:20,1124.75,1125.00,1124.75,1125.00,7,0,7.00
11/03/2005,01:21,1124.50,1124.50,1124.50,1124.50,0,6,6.00
11/03/2005,01:25,1124.75,1124.75,1124.75,1124.75,3,0,3.00
11/03/2005,01:28,1124.75,1124.75,1124.75,1124.75,1,0,1.00
11/03/2005,01:29,1124.75,1124.75,1124.75,1124.75,6,0,6.00
11/03/2005,01:31,1124.50,1124.50,1124.50,1124.50,0,23,23.00
11/03/2005,01:32,1124.50,1124.50,1124.25,1124.25,3,58,61.00
11/03/2005,01:33,1124.25,1124.25,1124.25,1124.25,0,22,22.00
11/03/2005,01:34,1124.25,1124.25,1124.25,1124.25,0,1,1.00
11/03/2005,01:35,1124.25,1124.25,1124.25,1124.25,0,4,4.00
11/03/2005,01:36,1124.25,1124.50,1124.25,1124.50,1,2,3.00
11/03/2005,01:37,1124.25,1124.25,1124.25,1124.25,0,1,1.00
11/03/2005,01:38,1124.25,1124.25,1124.00,1124.00,0,47,47.00
11/03/2005,01:39,1124.25,1124.25,1124.00,1124.00,37,1,38.00
11/03/2005,01:40,1124.00,1124.25,1124.00,1124.25,18,32,50.00
11/03/2005,01:41,1124.25,1124.25,1124.25,1124.25,6,0,6.00
11/03/2005,01:42,1124.25,1124.25,1124.25,1124.25,2,0,2.00
11/03/2005,01:44,1124.25,1124.25,1124.25,1124.25,10,0,10.00
11/03/2005,01:45,1124.25,1124.25,1124.25,1124.25,6,0,6.00
11/03/2005,01:47,1124.25,1124.25,1124.25,1124.25,18,0,18.00
11/03/2005,01:48,1124.25,1124.25,1124.25,1124.25,1,0,1.00
11/03/2005,01:49,1124.25,1124.25,1124.25,1124.25,11,0,11.00
11/03/2005,01:50,1124.00,1124.00,1124.00,1124.00,0,2,2.00
11/03/2005,01:51,1124.00,1124.25,1124.00,1124.25,5,2,7.00
11/03/2005,01:52,1124.25,1124.25,1124.25,1124.25,1,0,1.00
11/03/2005,01:53,1124.25,1124.25,1124.25,1124.25,1,0,1.00
11/03/2005,01:54,1124.25,1124.25,1124.00,1124.00,1,14,15.00
11/03/2005,01:55,1124.25,1124.25,1124.25,1124.25,1,0,1.00
11/03/2005,01:56,1124.25,1124.25,1124.00,1124.25,4,11,15.00
11/03/2005,01:57,1124.00,1124.00,1124.00,1124.00,0,2,2.00
11/03/2005,01:58,1124.00,1124.25,1124.00,1124.25,49,16,65.00
11/03/2005,01:59,1124.00,1124.25,1124.00,1124.25,1,7,8.00
11/03/2005,02:00,1124.00,1124.25,1124.00,1124.25,4,3,7.00
11/03/2005,02:01,1124.25,1124.50,1124.25,1124.50,242,6,248.00
11/03/2005,02:02,1124.50,1125.00,1124.50,1124.75,147,68,215.00
11/03/2005,02:03,1124.50,1124.75,1124.25,1124.50,30,174,204.00
11/03/2005,02:04,1124.50,1124.50,1124.25,1124.25,4,71,75.00
11/03/2005,02:05,1124.25,1124.50,1124.25,1124.50,12,40,52.00
11/03/2005,02:06,1124.50,1124.50,1124.50,1124.50,13,0,13.00
11/03/2005,02:07,1124.50,1124.75,1124.50,1124.50,126,113,239.00
11/03/2005,02:08,1124.50,1124.75,1124.50,1124.50,2,71,73.00
11/03/2005,02:09,1124.50,1124.50,1124.25,1124.25,1,48,49.00
11/03/2005,02:10,1124.25,1124.25,1123.75,1124.00,49,375,424.00
11/03/2005,02:11,1124.00,1124.00,1123.50,1123.75,132,245,377.00
11/03/2005,02:12,1123.50,1123.75,1123.50,1123.75,21,177,198.00
11/03/2005,02:13,1123.50,1123.75,1123.25,1123.50,12,493,505.00
11/03/2005,02:14,1123.50,1123.50,1123.00,1123.50,35,213,248.00
11/03/2005,02:15,1123.50,1123.50,1123.25,1123.50,19,48,67.00
11/03/2005,02:16,1123.25,1123.25,1123.00,1123.25,68,112,180.00
11/03/2005,02:17,1123.25,1123.50,1123.25,1123.25,157,30,187.00
11/03/2005,02:18,1123.25,1123.25,1123.25,1123.25,0,33,33.00
11/03/2005,02:19,1123.25,1123.25,1123.25,1123.25,0,16,16.00
11/03/2005,02:20,1123.50,1123.50,1123.50,1123.50,51,0,51.00
11/03/2005,02:21,1123.25,1123.50,1123.25,1123.50,52,4,56.00
11/03/2005,02:22,1123.50,1123.50,1123.25,1123.50,65,28,93.00
11/03/2005,02:23,1123.50,1123.50,1123.25,1123.50,127,2,129.00
11/03/2005,02:24,1123.50,1123.50,1123.25,1123.50,5,7,12.00
11/03/2005,02:25,1123.50,1123.50,1123.50,1123.50,59,0,59.00
11/03/2005,02:26,1123.75,1123.75,1123.75,1123.75,6,0,6.00
11/03/2005,02:27,1123.75,1124.00,1123.75,1124.00,306,5,311.00
11/03/2005,02:28,1124.00,1124.00,1124.00,1124.00,129,0,129.00
11/03/2005,02:29,1124.00,1124.25,1124.00,1124.25,114,0,114.00
11/03/2005,02:30,1124.25,1124.25,1124.25,1124.25,47,0,47.00
11/03/2005,02:31,1124.25,1124.75,1124.25,1124.50,91,20,111.00
11/03/2005,02:32,1124.25,1124.25,1124.25,1124.25,0,101,101.00
11/03/2005,02:33,1124.50,1124.50,1124.25,1124.50,51,2,53.00
11/03/2005,02:35,1124.50,1124.50,1124.50,1124.50,10,0,10.00
11/03/2005,02:36,1124.25,1124.50,1124.25,1124.25,1,48,49.00
11/03/2005,02:37,1124.25,1124.25,1124.00,1124.00,0,65,65.00
11/03/2005,02:38,1124.25,1124.25,1124.00,1124.00,10,131,141.00
11/03/2005,02:39,1124.00,1124.00,1123.75,1123.75,0,31,31.00
11/03/2005,02:41,1124.00,1124.00,1124.00,1124.00,111,0,111.00
11/03/2005,02:42,1124.00,1124.00,1124.00,1124.00,1,0,1.00
11/03/2005,02:43,1124.00,1124.25,1124.00,1124.00,67,67,134.00
11/03/2005,02:45,1123.75,1123.75,1123.75,1123.75,0,10,10.00
11/03/2005,02:46,1123.75,1123.75,1123.75,1123.75,0,71,71.00
11/03/2005,02:47,1123.50,1123.50,1123.50,1123.50,0,6,6.00
11/03/2005,02:48,1123.75,1124.00,1123.75,1123.75,7,8,15.00
11/03/2005,02:50,1123.75,1124.00,1123.75,1124.00,1,1,2.00
11/03/2005,02:51,1124.00,1124.00,1124.00,1124.00,47,0,47.00
11/03/2005,02:52,1124.00,1124.00,1124.00,1124.00,13,0,13.00
11/03/2005,02:53,1124.00,1124.00,1124.00,1124.00,33,0,33.00
11/03/2005,02:54,1124.00,1124.00,1124.00,1124.00,44,0,44.00
11/03/2005,02:55,1124.25,1124.25,1124.25,1124.25,10,0,10.00
11/03/2005,02:56,1124.25,1124.25,1124.25,1124.25,1,0,1.00
11/03/2005,02:57,1124.25,1124.25,1124.25,1124.25,60,0,60.00
11/03/2005,02:59,1124.25,1124.25,1124.00,1124.00,40,1,41.00
11/03/2005,03:00,1124.00,1124.00,1124.00,1124.00,0,81,81.00
11/03/2005,03:01,1124.00,1124.00,1123.75,1123.75,0,87,87.00
11/03/2005,03:02,1123.75,1123.75,1123.75,1123.75,0,14,14.00
11/03/2005,03:03,1123.75,1123.75,1123.75,1123.75,0,14,14.00
11/03/2005,03:04,1123.75,1124.00,1123.75,1124.00,5,30,35.00
11/03/2005,03:05,1124.00,1124.00,1123.75,1123.75,5,102,107.00
11/03/2005,03:07,1123.75,1123.75,1123.75,1123.75,0,1,1.00
11/03/2005,03:08,1123.50,1123.50,1123.50,1123.50,0,184,184.00
11/03/2005,03:09,1123.25,1123.50,1123.25,1123.50,2,152,154.00
11/03/2005,03:11,1123.25,1123.50,1123.25,1123.50,10,1,11.00
11/03/2005,03:12,1123.50,1123.50,1123.25,1123.25,1,151,152.00
11/03/2005,03:13,1123.25,1123.25,1123.00,1123.25,76,66,142.00
11/03/2005,03:14,1123.25,1123.50,1123.25,1123.50,35,1,36.00
11/03/2005,03:15,1123.50,1123.50,1123.25,1123.25,1,46,47.00
11/03/2005,03:16,1123.25,1123.50,1123.25,1123.25,1,24,25.00
11/03/2005,03:17,1123.25,1123.25,1123.00,1123.00,0,94,94.00
11/03/2005,03:18,1123.25,1123.25,1123.25,1123.25,12,0,12.00
11/03/2005,03:19,1123.25,1123.50,1123.25,1123.25,291,10,301.00
11/03/2005,03:20,1123.50,1123.50,1123.25,1123.25,1,3,4.00
11/03/2005,03:21,1123.25,1123.25,1123.25,1123.25,0,4,4.00
11/03/2005,03:22,1123.25,1123.50,1123.25,1123.50,1,5,6.00
11/03/2005,03:23,1123.50,1123.50,1123.50,1123.50,1,0,1.00
11/03/2005,03:24,1123.50,1123.50,1123.50,1123.50,1,0,1.00
11/03/2005,03:25,1123.50,1123.50,1123.25,1123.25,157,8,165.00
11/03/2005,03:26,1123.25,1123.25,1123.25,1123.25,0,43,43.00
11/03/2005,03:27,1123.50,1123.50,1123.25,1123.25,50,19,69.00
11/03/2005,03:28,1123.25,1123.25,1123.25,1123.25,0,81,81.00
11/03/2005,03:29,1123.00,1123.50,1123.00,1123.25,114,50,164.00
11/03/2005,03:30,1123.25,1123.25,1123.25,1123.25,0,53,53.00
11/03/2005,03:31,1123.50,1123.50,1123.25,1123.25,3,1,4.00
11/03/2005,03:32,1123.50,1123.50,1123.50,1123.50,7,0,7.00
11/03/2005,03:33,1123.50,1123.75,1123.50,1123.75,24,0,24.00
11/03/2005,03:34,1123.50,1123.75,1123.50,1123.75,17,18,35.00
11/03/2005,03:35,1123.75,1123.75,1123.75,1123.75,100,0,100.00
11/03/2005,03:36,1123.75,1123.75,1123.75,1123.75,102,0,102.00
11/03/2005,03:37,1124.00,1124.25,1124.00,1124.25,130,1,131.00
11/03/2005,03:38,1124.25,1124.50,1124.25,1124.50,205,0,205.00
11/03/2005,03:39,1124.50,1124.50,1124.25,1124.25,42,25,67.00
11/03/2005,03:40,1124.25,1124.25,1124.25,1124.25,0,6,6.00
11/03/2005,03:41,1124.25,1124.25,1124.25,1124.25,0,1,1.00
11/03/2005,03:42,1124.25,1124.25,1124.00,1124.00,0,56,56.00
11/03/2005,03:43,1124.25,1124.25,1124.00,1124.00,20,71,91.00
11/03/2005,03:44,1124.00,1124.00,1123.75,1123.75,0,31,31.00
11/03/2005,03:45,1124.25,1124.25,1124.25,1124.25,72,0,72.00
11/03/2005,03:46,1124.25,1124.50,1124.25,1124.50,30,0,30.00
11/03/2005,03:47,1124.25,1124.25,1124.25,1124.25,0,55,55.00
11/03/2005,03:48,1124.25,1124.50,1124.25,1124.50,21,13,34.00
11/03/2005,03:49,1124.50,1124.75,1124.50,1124.50,23,10,33.00
11/03/2005,03:50,1124.50,1124.50,1124.25,1124.25,0,26,26.00
11/03/2005,03:51,1124.50,1124.50,1124.25,1124.50,7,1,8.00
11/03/2005,03:52,1124.25,1124.25,1124.25,1124.25,0,15,15.00
11/03/2005,03:53,1124.25,1124.25,1124.25,1124.25,0,15,15.00
11/03/2005,03:54,1124.50,1124.50,1124.50,1124.50,3,0,3.00
11/03/2005,03:55,1124.50,1124.50,1124.50,1124.50,5,0,5.00
11/03/2005,03:56,1124.50,1124.50,1124.50,1124.50,60,0,60.00
11/03/2005,03:57,1124.50,1125.00,1124.50,1125.00,114,0,114.00
11/03/2005,03:58,1125.00,1125.25,1125.00,1125.00,142,116,258.00
11/03/2005,03:59,1124.75,1125.25,1124.75,1125.00,26,78,104.00
11/03/2005,04:00,1125.00,1125.25,1124.75,1125.00,14,48,62.00
11/03/2005,04:03,1124.75,1124.75,1124.75,1124.75,0,21,21.00
11/03/2005,04:04,1124.75,1124.75,1124.75,1124.75,0,6,6.00
11/03/2005,04:05,1124.75,1125.00,1124.75,1125.00,7,2,9.00
11/03/2005,04:07,1125.00,1125.00,1125.00,1125.00,7,0,7.00
11/03/2005,04:08,1125.00,1125.00,1124.50,1124.75,25,145,170.00
11/03/2005,04:09,1124.75,1124.75,1124.50,1124.50,43,11,54.00
11/03/2005,04:10,1124.75,1124.75,1124.75,1124.75,19,0,19.00
11/03/2005,04:12,1124.75,1125.00,1124.75,1124.75,42,4,46.00
11/03/2005,04:13,1124.75,1124.75,1124.50,1124.50,0,29,29.00
11/03/2005,04:14,1124.75,1124.75,1124.75,1124.75,15,0,15.00
11/03/2005,04:15,1124.75,1125.00,1124.75,1125.00,9,0,9.00
11/03/2005,04:16,1124.75,1124.75,1124.75,1124.75,0,29,29.00
11/03/2005,04:17,1124.75,1124.75,1124.75,1124.75,0,12,12.00
11/03/2005,04:19,1124.50,1124.50,1124.50,1124.50,0,1,1.00
11/03/2005,04:20,1124.50,1124.50,1124.50,1124.50,0,101,101.00
11/03/2005,04:21,1124.50,1124.50,1124.50,1124.50,0,1,1.00
11/03/2005,04:22,1124.50,1124.50,1124.50,1124.50,0,1,1.00
11/03/2005,04:23,1124.50,1124.50,1124.50,1124.50,0,52,52.00
11/03/2005,04:24,1124.50,1124.50,1124.50,1124.50,0,1,1.00
11/03/2005,04:25,1124.50,1124.50,1124.25,1124.50,10,36,46.00
11/03/2005,04:26,1124.75,1124.75,1124.75,1124.75,15,0,15.00
11/03/2005,04:28,1124.50,1124.75,1124.50,1124.75,6,1,7.00
11/03/2005,04:30,1124.50,1124.75,1124.50,1124.75,2,35,37.00
11/03/2005,04:31,1124.75,1124.75,1124.75,1124.75,5,0,5.00
11/03/2005,04:32,1124.75,1124.75,1124.75,1124.75,4,0,4.00
11/03/2005,04:33,1124.75,1124.75,1124.75,1124.75,1,0,1.00
11/03/2005,04:34,1124.50,1124.50,1124.50,1124.50,0,2,2.00
11/03/2005,04:36,1124.50,1124.75,1124.50,1124.75,3,38,41.00
11/03/2005,04:37,1124.50,1124.50,1124.50,1124.50,0,119,119.00
11/03/2005,04:38,1124.50,1124.50,1124.50,1124.50,0,30,30.00
11/03/2005,04:39,1124.50,1124.50,1124.50,1124.50,0,1,1.00
11/03/2005,04:40,1124.50,1124.75,1124.50,1124.75,5,1,6.00
11/03/2005,04:41,1124.50,1124.50,1124.50,1124.50,0,87,87.00
11/03/2005,04:42,1124.50,1124.75,1124.50,1124.75,11,7,18.00
11/03/2005,04:43,1124.75,1124.75,1124.75,1124.75,1,0,1.00
11/03/2005,04:44,1124.50,1124.50,1124.50,1124.50,0,9,9.00
11/03/2005,04:45,1124.50,1124.50,1124.50,1124.50,0,1,1.00
11/03/2005,04:46,1124.75,1124.75,1124.50,1124.50,3,20,23.00
11/03/2005,04:47,1124.50,1124.50,1124.50,1124.50,0,2,2.00
11/03/2005,04:49,1124.75,1124.75,1124.75,1124.75,71,0,71.00
11/03/2005,04:50,1124.75,1124.75,1124.50,1124.75,10,1,11.00
11/03/2005,04:51,1124.75,1124.75,1124.75,1124.75,42,0,42.00
11/03/2005,04:52,1124.75,1124.75,1124.75,1124.75,16,0,16.00
11/03/2005,04:53,1124.75,1124.75,1124.75,1124.75,3,0,3.00
11/03/2005,04:55,1124.50,1124.50,1124.50,1124.50,0,5,5.00
11/03/2005,04:56,1124.50,1124.50,1124.25,1124.50,2,43,45.00
11/03/2005,04:57,1124.50,1124.50,1124.50,1124.50,1,0,1.00
11/03/2005,04:58,1124.50,1124.50,1124.50,1124.50,9,0,9.00
11/03/2005,04:59,1124.75,1124.75,1124.50,1124.50,6,59,65.00
11/03/2005,05:00,1124.50,1124.50,1124.25,1124.50,5,2,7.00
11/03/2005,05:01,1124.50,1124.75,1124.25,1124.25,5,15,20.00
11/03/2005,05:02,1124.50,1124.50,1124.50,1124.50,34,0,34.00
11/03/2005,05:03,1124.50,1124.50,1124.50,1124.50,1,0,1.00
11/03/2005,05:05,1124.75,1124.75,1124.75,1124.75,7,0,7.00
11/03/2005,05:06,1124.75,1125.00,1124.75,1125.00,54,1,55.00
11/03/2005,05:07,1125.00,1125.00,1124.75,1124.75,1,1,2.00
11/03/2005,05:08,1125.00,1125.00,1125.00,1125.00,5,0,5.00
11/03/2005,05:09,1124.75,1125.00,1124.75,1124.75,5,95,100.00
11/03/2005,05:10,1124.75,1125.00,1124.75,1124.75,1,111,112.00
11/03/2005,05:11,1124.75,1125.00,1124.75,1125.00,1,43,44.00
11/03/2005,05:12,1125.00,1125.00,1124.75,1124.75,32,33,65.00
11/03/2005,05:13,1124.75,1124.75,1124.75,1124.75,0,8,8.00
11/03/2005,05:14,1124.75,1125.00,1124.50,1124.50,4,6,10.00
11/03/2005,05:16,1124.75,1124.75,1124.75,1124.75,5,0,5.00
11/03/2005,05:17,1124.50,1124.75,1124.50,1124.75,1,115,116.00
11/03/2005,05:18,1124.50,1124.50,1124.00,1124.00,0,214,214.00
11/03/2005,05:19,1124.25,1124.25,1124.00,1124.25,15,50,65.00
11/03/2005,05:20,1124.00,1124.00,1124.00,1124.00,0,127,127.00
11/03/2005,05:21,1124.25,1124.50,1124.25,1124.25,70,17,87.00
11/03/2005,05:22,1124.25,1124.25,1124.25,1124.25,0,11,11.00
11/03/2005,05:23,1124.25,1124.50,1124.25,1124.50,5,1,6.00
11/03/2005,05:24,1124.25,1124.50,1124.25,1124.25,1,63,64.00
11/03/2005,05:25,1124.25,1124.50,1124.25,1124.25,4,32,36.00
11/03/2005,05:26,1124.50,1124.50,1124.50,1124.50,1,0,1.00
11/03/2005,05:27,1124.25,1124.50,1124.25,1124.50,15,1,16.00
11/03/2005,05:28,1124.50,1124.50,1124.50,1124.50,34,0,34.00
11/03/2005,05:29,1124.25,1124.75,1124.25,1124.50,12,8,20.00
11/03/2005,05:30,1124.50,1124.50,1124.50,1124.50,0,4,4.00
11/03/2005,05:31,1124.75,1124.75,1124.75,1124.75,136,0,136.00
11/03/2005,05:32,1124.50,1125.00,1124.50,1124.75,153,73,226.00
11/03/2005,05:33,1124.75,1124.75,1124.75,1124.75,0,1,1.00
11/03/2005,05:34,1124.75,1124.75,1124.75,1124.75,0,43,43.00
11/03/2005,05:35,1124.75,1124.75,1124.50,1124.50,0,2,2.00
11/03/2005,05:36,1124.50,1124.75,1124.50,1124.75,4,18,22.00
11/03/2005,05:37,1124.75,1124.75,1124.75,1124.75,1,0,1.00
11/03/2005,05:38,1124.75,1124.75,1124.75,1124.75,5,0,5.00
11/03/2005,05:40,1124.75,1124.75,1124.50,1124.50,5,3,8.00
11/03/2005,05:42,1124.75,1124.75,1124.50,1124.75,76,1,77.00
11/03/2005,05:43,1124.50,1125.00,1124.50,1125.00,25,2,27.00
11/03/2005,05:44,1124.75,1125.00,1124.50,1124.75,13,53,66.00
11/03/2005,05:45,1124.75,1124.75,1124.75,1124.75,11,0,11.00
11/03/2005,05:46,1124.75,1125.00,1124.75,1124.75,7,5,12.00
11/03/2005,05:47,1124.75,1124.75,1124.75,1124.75,0,4,4.00
11/03/2005,05:48,1124.75,1125.00,1124.75,1124.75,63,67,130.00
11/03/2005,05:49,1124.75,1125.00,1124.75,1124.75,5,30,35.00
11/03/2005,05:50,1124.75,1124.75,1124.75,1124.75,0,4,4.00
11/03/2005,05:51,1125.00,1125.25,1125.00,1125.00,68,2,70.00
11/03/2005,05:52,1125.00,1125.00,1125.00,1125.00,0,25,25.00
11/03/2005,05:53,1125.00,1125.00,1125.00,1125.00,0,5,5.00
11/03/2005,05:54,1125.00,1125.00,1125.00,1125.00,0,1,1.00
11/03/2005,05:55,1125.00,1125.00,1125.00,1125.00,0,4,4.00
11/03/2005,05:56,1125.00,1125.00,1125.00,1125.00,0,5,5.00
11/03/2005,05:58,1125.00,1125.00,1125.00,1125.00,0,5,5.00
11/03/2005,05:59,1124.75,1125.00,1124.75,1125.00,9,6,15.00
11/03/2005,06:00,1124.75,1124.75,1124.75,1124.75,0,51,51.00
11/03/2005,06:01,1124.75,1125.00,1124.50,1124.50,5,186,191.00
11/03/2005,06:02,1124.50,1124.75,1124.50,1124.75,5,25,30.00
11/03/2005,06:03,1124.75,1124.75,1124.50,1124.50,31,7,38.00
11/03/2005,06:04,1124.50,1124.75,1124.50,1124.75,23,4,27.00
11/03/2005,06:05,1125.00,1125.00,1125.00,1125.00,5,0,5.00
11/03/2005,06:06,1124.75,1124.75,1124.75,1124.75,0,2,2.00
11/03/2005,06:07,1125.00,1125.00,1125.00,1125.00,6,0,6.00
11/03/2005,06:08,1124.75,1125.00,1124.75,1125.00,4,50,54.00
11/03/2005,06:10,1125.00,1125.00,1124.75,1125.00,10,76,86.00
11/03/2005,06:11,1125.00,1125.00,1125.00,1125.00,257,0,257.00
11/03/2005,06:12,1125.00,1125.25,1125.00,1125.25,280,1,281.00
11/03/2005,06:13,1125.25,1125.75,1125.25,1125.50,272,48,320.00
11/03/2005,06:14,1125.25,1125.25,1125.00,1125.25,5,111,116.00
11/03/2005,06:16,1125.25,1125.25,1125.25,1125.25,4,0,4.00
11/03/2005,06:17,1125.25,1125.25,1125.25,1125.25,136,0,136.00
11/03/2005,06:18,1125.25,1125.25,1125.25,1125.25,21,0,21.00
11/03/2005,06:20,1125.25,1125.75,1125.25,1125.50,154,2,156.00
11/03/2005,06:21,1125.75,1125.75,1125.50,1125.50,2,5,7.00
11/03/2005,06:22,1125.50,1125.75,1125.25,1125.25,5,61,66.00
11/03/2005,06:23,1125.25,1125.50,1125.25,1125.25,2,54,56.00
11/03/2005,06:24,1125.00,1125.00,1125.00,1125.00,0,186,186.00
11/03/2005,06:25,1125.00,1125.00,1125.00,1125.00,0,28,28.00
11/03/2005,06:26,1125.00,1125.25,1125.00,1125.25,7,19,26.00
11/03/2005,06:27,1125.00,1125.50,1125.00,1125.50,264,1,265.00
11/03/2005,06:28,1125.50,1125.50,1125.25,1125.25,1,242,243.00
11/03/2005,06:29,1125.25,1125.50,1125.00,1125.00,3,398,401.00
11/03/2005,06:30,1125.25,1125.25,1125.25,1125.25,6,0,6.00
11/03/2005,06:31,1125.00,1125.25,1124.75,1125.00,31,120,151.00
11/03/2005,06:32,1125.00,1125.25,1125.00,1125.25,148,0,148.00
11/03/2005,06:33,1125.25,1125.50,1125.25,1125.50,37,0,37.00
11/03/2005,06:34,1125.50,1126.00,1125.50,1125.75,507,70,577.00
11/03/2005,06:35,1125.75,1125.75,1125.50,1125.50,1,158,159.00
11/03/2005,06:36,1125.50,1125.50,1125.25,1125.25,0,15,15.00
11/03/2005,06:37,1125.25,1125.50,1125.25,1125.50,170,11,181.00
11/03/2005,06:38,1125.25,1125.50,1125.25,1125.50,4,1,5.00
11/03/2005,06:39,1125.50,1125.50,1125.50,1125.50,32,0,32.00
11/03/2005,06:40,1125.25,1125.25,1125.00,1125.00,5,150,155.00
11/03/2005,06:41,1125.00,1125.25,1125.00,1125.00,278,8,286.00
11/03/2005,06:42,1125.00,1125.25,1124.75,1125.00,5,231,236.00
11/03/2005,06:43,1125.00,1125.25,1124.75,1125.25,90,1,91.00
11/03/2005,06:44,1125.00,1125.00,1125.00,1125.00,0,167,167.00
11/03/2005,06:45,1125.00,1125.00,1125.00,1125.00,0,29,29.00
11/03/2005,06:46,1124.75,1125.25,1124.75,1125.00,119,14,133.00
11/03/2005,06:47,1125.25,1125.50,1125.25,1125.25,91,190,281.00
11/03/2005,06:48,1125.25,1125.25,1125.00,1125.00,0,118,118.00
11/03/2005,06:49,1125.25,1125.25,1125.25,1125.25,14,0,14.00
11/03/2005,06:50,1125.25,1125.25,1124.75,1124.75,30,348,378.00
11/03/2005,06:51,1124.75,1124.75,1124.50,1124.75,7,65,72.00
11/03/2005,06:52,1124.75,1125.00,1124.75,1125.00,160,0,160.00
11/03/2005,06:53,1124.75,1125.00,1124.50,1124.50,1,78,79.00
11/03/2005,06:54,1124.75,1125.00,1124.75,1124.75,38,133,171.00
11/03/2005,06:55,1124.75,1124.75,1124.75,1124.75,0,15,15.00
11/03/2005,06:56,1125.00,1125.25,1125.00,1125.00,183,2,185.00
11/03/2005,06:57,1125.00,1125.00,1125.00,1125.00,0,57,57.00
11/03/2005,06:58,1125.00,1125.00,1124.75,1124.75,0,24,24.00
11/03/2005,06:59,1125.00,1125.00,1125.00,1125.00,57,0,57.00
11/03/2005,07:00,1125.25,1125.25,1125.00,1125.00,12,98,110.00
11/03/2005,07:01,1125.00,1125.00,1125.00,1125.00,0,13,13.00
11/03/2005,07:02,1124.75,1124.75,1124.75,1124.75,0,407,407.00
11/03/2005,07:03,1124.75,1124.75,1124.75,1124.75,0,11,11.00
11/03/2005,07:04,1124.75,1124.75,1124.50,1124.50,2,23,25.00
11/03/2005,07:05,1124.75,1124.75,1124.50,1124.50,59,15,74.00
11/03/2005,07:06,1124.50,1124.50,1124.50,1124.50,0,5,5.00
11/03/2005,07:07,1124.75,1124.75,1124.50,1124.50,7,104,111.00
11/03/2005,07:08,1124.75,1124.75,1124.75,1124.75,325,0,325.00
11/03/2005,07:09,1124.75,1125.00,1124.75,1124.75,12,31,43.00
11/03/2005,07:10,1124.75,1125.00,1124.75,1125.00,30,2,32.00
11/03/2005,07:11,1125.00,1125.00,1124.75,1124.75,1,56,57.00
11/03/2005,07:12,1124.75,1124.75,1124.75,1124.75,0,1,1.00
11/03/2005,07:13,1124.75,1124.75,1124.50,1124.50,0,10,10.00
11/03/2005,07:14,1124.75,1124.75,1124.75,1124.75,1,0,1.00
11/03/2005,07:15,1124.50,1124.75,1124.50,1124.50,11,6,17.00
11/03/2005,07:16,1124.50,1124.50,1124.50,1124.50,0,5,5.00
11/03/2005,07:17,1124.75,1124.75,1124.50,1124.50,2,188,190.00
11/03/2005,07:18,1124.50,1124.50,1124.25,1124.25,1,19,20.00
11/03/2005,07:19,1124.25,1124.50,1124.25,1124.25,11,8,19.00
11/03/2005,07:20,1124.25,1124.50,1124.25,1124.25,21,130,151.00
11/03/2005,07:21,1124.25,1124.25,1123.75,1124.00,164,788,952.00
11/03/2005,07:22,1124.00,1124.00,1124.00,1124.00,34,0,34.00
11/03/2005,07:23,1124.00,1124.25,1124.00,1124.25,395,120,515.00
11/03/2005,07:24,1124.50,1124.75,1124.50,1124.75,495,7,502.00
11/03/2005,07:25,1124.75,1124.75,1124.50,1124.75,3,1,4.00
11/03/2005,07:26,1124.75,1124.75,1124.50,1124.50,1,28,29.00
11/03/2005,07:27,1124.50,1124.50,1124.50,1124.50,0,103,103.00
11/03/2005,07:28,1124.50,1124.50,1124.25,1124.50,71,2,73.00
11/03/2005,07:29,1124.50,1124.75,1124.50,1124.75,70,0,70.00
11/03/2005,07:30,1124.75,1125.00,1124.50,1124.50,136,192,328.00
11/03/2005,07:31,1124.50,1127.25,1124.25,1127.25,6363,1604,7967.00
11/03/2005,07:32,1127.00,1128.50,1126.75,1127.75,5509,2988,8497.00
11/03/2005,07:33,1127.75,1128.00,1127.25,1128.00,1256,1500,2756.00
11/03/2005,07:34,1128.00,1128.75,1127.75,1128.75,2374,1157,3531.00
11/03/2005,07:35,1128.50,1129.00,1128.25,1128.75,2246,1035,3281.00
11/03/2005,07:36,1128.75,1129.00,1128.25,1128.50,663,1015,1678.00
11/03/2005,07:37,1128.50,1129.00,1128.50,1128.75,687,375,1062.00
11/03/2005,07:38,1128.75,1128.75,1128.25,1128.50,501,732,1233.00
11/03/2005,07:39,1128.50,1129.00,1128.25,1128.75,713,278,991.00
11/03/2005,07:40,1128.75,1128.75,1128.50,1128.50,48,618,666.00
11/03/2005,07:41,1128.50,1128.75,1128.25,1128.50,147,571,718.00
11/03/2005,07:42,1128.25,1128.50,1128.00,1128.25,142,399,541.00
11/03/2005,07:43,1128.25,1128.75,1128.25,1128.50,520,288,808.00
11/03/2005,07:44,1128.50,1128.75,1128.50,1128.50,2,189,191.00
11/03/2005,07:45,1128.50,1128.50,1128.25,1128.25,68,76,144.00
11/03/2005,07:46,1128.25,1128.50,1128.00,1128.50,185,149,334.00
11/03/2005,07:47,1128.25,1128.50,1128.00,1128.25,58,194,252.00
11/03/2005,07:48,1128.25,1128.50,1128.00,1128.00,324,119,443.00
11/03/2005,07:49,1128.25,1129.25,1128.00,1129.25,1971,331,2302.00
11/03/2005,07:50,1129.25,1129.75,1129.00,1129.00,1613,929,2542.00
11/03/2005,07:51,1129.00,1129.75,1129.00,1129.50,546,24,570.00
11/03/2005,07:52,1129.50,1130.00,1129.50,1129.50,740,322,1062.00
11/03/2005,07:53,1129.50,1130.00,1129.50,1129.75,1022,858,1880.00
11/03/2005,07:54,1129.75,1129.75,1129.50,1129.50,653,36,689.00
11/03/2005,07:55,1129.50,1129.75,1129.25,1129.25,341,1324,1665.00
11/03/2005,07:56,1129.50,1129.75,1129.25,1129.50,364,232,596.00
11/03/2005,07:57,1129.25,1129.50,1129.25,1129.50,2,7,9.00
11/03/2005,07:58,1129.50,1129.50,1129.25,1129.50,538,33,571.00
11/03/2005,07:59,1129.50,1129.50,1129.25,1129.50,123,662,785.00
11/03/2005,08:00,1129.25,1129.50,1129.25,1129.50,143,122,265.00
11/03/2005,08:01,1129.50,1129.50,1129.25,1129.25,2,411,413.00
11/03/2005,08:02,1129.25,1129.25,1129.00,1129.00,510,219,729.00
11/03/2005,08:03,1129.00,1129.50,1129.00,1129.25,89,445,534.00
11/03/2005,08:04,1129.25,1129.50,1129.00,1129.25,29,714,743.00
11/03/2005,08:05,1129.25,1129.25,1129.00,1129.25,34,40,74.00
11/03/2005,08:06,1129.00,1129.50,1129.00,1129.25,260,163,423.00
11/03/2005,08:07,1129.25,1129.25,1129.00,1129.25,304,60,364.00
11/03/2005,08:08,1129.25,1129.50,1129.25,1129.25,17,35,52.00
11/03/2005,08:09,1129.25,1129.50,1129.25,1129.25,863,726,1589.00
11/03/2005,08:10,1129.25,1129.75,1129.25,1129.75,615,56,671.00
11/03/2005,08:11,1129.75,1129.75,1129.25,1129.50,258,505,763.00
11/03/2005,08:12,1129.50,1129.75,1129.50,1129.75,204,78,282.00
11/03/2005,08:13,1129.50,1129.75,1129.25,1129.50,30,602,632.00
11/03/2005,08:14,1129.25,1129.75,1129.25,1129.50,358,385,743.00
11/03/2005,08:15,1129.50,1129.75,1129.50,1129.75,107,231,338.00
11/03/2005,08:16,1129.75,1129.75,1129.50,1129.50,9,230,239.00
11/03/2005,08:17,1129.50,1130.50,1129.50,1129.75,1987,745,2732.00
11/03/2005,08:18,1130.00,1130.25,1129.50,1129.75,278,228,506.00
11/03/2005,08:19,1129.50,1129.75,1129.50,1129.75,12,5,17.00
11/03/2005,08:20,1129.75,1129.75,1129.75,1129.75,393,0,393.00
11/03/2005,08:21,1129.75,1130.00,1129.75,1129.75,646,7,653.00
11/03/2005,08:22,1129.75,1130.00,1129.75,1130.00,42,7,49.00
11/03/2005,08:23,1130.00,1130.25,1130.00,1130.00,119,139,258.00
11/03/2005,08:24,1130.00,1130.25,1129.75,1130.00,111,223,334.00
11/03/2005,08:25,1130.00,1130.00,1129.75,1130.00,45,69,114.00
11/03/2005,08:26,1129.75,1130.00,1129.50,1129.50,57,559,616.00
11/03/2005,08:27,1129.50,1129.75,1129.25,1129.50,42,362,404.00
11/03/2005,08:28,1129.50,1130.00,1129.50,1130.00,237,57,294.00
11/03/2005,08:29,1130.00,1130.00,1129.75,1129.75,25,23,48.00
11/03/2005,08:30,1130.00,1130.00,1129.25,1129.25,129,1158,1287.00
11/03/2005,08:31,1129.25,1129.75,1129.00,1129.75,3558,2504,6062.00
11/03/2005,08:32,1129.50,1130.25,1129.50,1129.75,2213,913,3126.00
11/03/2005,08:33,1129.75,1131.00,1129.75,1131.00,4971,2625,7596.00
11/03/2005,08:34,1131.00,1131.00,1130.25,1130.25,2331,2551,4882.00
11/03/2005,08:35,1130.25,1131.50,1130.25,1131.00,4602,1672,6274.00
11/03/2005,08:36,1130.75,1131.00,1130.25,1130.25,1161,2239,3400.00
11/03/2005,08:37,1130.50,1130.50,1130.25,1130.50,2127,941,3068.00
11/03/2005,08:38,1130.50,1130.75,1130.25,1130.75,903,1252,2155.00
11/03/2005,08:39,1130.75,1131.00,1130.25,1130.50,1465,2474,3939.00
11/03/2005,08:40,1130.50,1130.50,1130.00,1130.00,700,1371,2071.00
11/03/2005,08:41,1130.25,1131.00,1130.00,1130.50,2253,963,3216.00
11/03/2005,08:42,1130.50,1131.00,1130.50,1130.75,1146,514,1660.00
11/03/2005,08:43,1130.75,1131.00,1130.50,1130.75,827,973,1800.00
11/03/2005,08:44,1130.75,1131.00,1130.50,1130.75,494,649,1143.00
11/03/2005,08:45,1131.00,1131.25,1130.75,1131.25,2723,754,3477.00
11/03/2005,08:46,1131.00,1131.50,1130.75,1131.25,2188,2553,4741.00
11/03/2005,08:47,1131.50,1131.50,1131.00,1131.25,754,2851,3605.00
11/03/2005,08:48,1131.25,1132.25,1131.25,1131.75,7059,2146,9205.00
11/03/2005,08:49,1132.00,1132.25,1131.50,1132.00,2450,2926,5376.00
11/03/2005,08:50,1132.00,1133.00,1132.00,1132.75,6164,3409,9573.00
11/03/2005,08:51,1132.50,1133.25,1132.50,1132.75,3179,2767,5946.00
11/03/2005,08:52,1133.00,1133.25,1132.50,1132.75,2717,2446,5163.00
11/03/2005,08:53,1132.50,1132.75,1132.25,1132.75,2171,2902,5073.00
11/03/2005,08:54,1132.50,1132.75,1132.25,1132.75,584,879,1463.00
11/03/2005,08:55,1132.50,1133.25,1132.50,1133.00,1604,441,2045.00
11/03/2005,08:56,1133.00,1133.50,1132.75,1132.75,4175,3392,7567.00
11/03/2005,08:57,1133.00,1133.25,1132.50,1132.75,556,2465,3021.00
11/03/2005,08:58,1132.75,1133.00,1132.75,1132.75,216,335,551.00
11/03/2005,08:59,1133.00,1133.25,1132.50,1132.50,1178,1878,3056.00
11/03/2005,09:00,1132.75,1132.75,1132.25,1132.50,1198,1618,2816.00
11/03/2005,09:01,1132.25,1133.00,1132.25,1133.00,1494,2002,3496.00
11/03/2005,09:02,1132.75,1132.75,1131.50,1131.50,2459,4611,7070.00
11/03/2005,09:03,1131.50,1131.75,1131.00,1131.50,2766,2544,5310.00
11/03/2005,09:04,1131.50,1132.25,1131.25,1132.25,2164,1025,3189.00
11/03/2005,09:05,1132.25,1132.50,1131.50,1131.50,2219,2985,5204.00
11/03/2005,09:06,1131.50,1132.00,1130.75,1131.00,893,4419,5312.00
11/03/2005,09:07,1131.00,1131.50,1130.75,1130.75,1806,1755,3561.00
11/03/2005,09:08,1131.00,1132.00,1130.75,1132.00,2747,435,3182.00
11/03/2005,09:09,1132.00,1132.00,1131.00,1131.25,472,2161,2633.00
11/03/2005,09:10,1131.25,1131.25,1130.75,1131.25,1938,3419,5357.00
11/03/2005,09:11,1131.00,1131.25,1130.00,1130.25,2830,3833,6663.00
11/03/2005,09:12,1130.25,1130.50,1129.75,1130.00,1697,3391,5088.00
11/03/2005,09:13,1130.00,1130.25,1129.50,1129.75,1426,3151,4577.00
11/03/2005,09:14,1129.50,1130.25,1129.50,1130.00,1982,1132,3114.00
11/03/2005,09:15,1130.25,1130.50,1130.00,1130.25,1440,1229,2669.00
11/03/2005,09:16,1130.25,1130.50,1129.50,1129.75,895,3981,4876.00
11/03/2005,09:17,1129.75,1130.00,1129.25,1129.75,1061,1844,2905.00
11/03/2005,09:18,1129.75,1130.25,1129.50,1129.75,1900,1373,3273.00
11/03/2005,09:19,1129.75,1130.00,1129.00,1129.75,2904,4640,7544.00
11/03/2005,09:20,1129.75,1130.25,1129.75,1130.00,1339,1312,2651.00
11/03/2005,09:21,1130.00,1130.25,1129.75,1129.75,1310,1379,2689.00
11/03/2005,09:22,1129.75,1130.00,1129.50,1129.75,249,1024,1273.00
11/03/2005,09:23,1130.00,1130.00,1129.25,1129.50,962,1881,2843.00
11/03/2005,09:24,1129.50,1129.75,1129.25,1129.50,763,1194,1957.00
11/03/2005,09:25,1129.25,1129.75,1129.25,1129.50,846,744,1590.00
11/03/2005,09:26,1129.25,1129.25,1128.25,1128.50,3164,7222,10386.00
11/03/2005,09:27,1128.50,1128.75,1128.00,1128.75,1438,2383,3821.00
11/03/2005,09:28,1128.75,1129.00,1128.25,1128.75,1065,1144,2209.00
11/03/2005,09:29,1128.50,1128.75,1128.25,1128.25,2018,1143,3161.00
11/03/2005,09:30,1128.25,1128.75,1128.25,1128.50,1080,804,1884.00
11/03/2005,09:31,1128.50,1128.75,1127.75,1128.00,1625,5448,7073.00
11/03/2005,09:32,1128.00,1128.75,1128.00,1128.75,1658,885,2543.00
11/03/2005,09:33,1128.50,1129.25,1128.50,1129.25,2153,333,2486.00
11/03/2005,09:34,1129.25,1130.25,1129.00,1129.75,3233,1402,4635.00
11/03/2005,09:35,1130.00,1130.50,1129.75,1130.00,3787,2594,6381.00
11/03/2005,09:36,1130.00,1130.25,1129.75,1129.75,986,1044,2030.00
11/03/2005,09:37,1130.00,1131.25,1129.75,1131.00,8495,1320,9815.00
11/03/2005,09:38,1131.25,1131.75,1131.00,1131.50,4110,2453,6563.00
11/03/2005,09:39,1131.50,1133.25,1131.25,1132.50,7951,4227,12178.00
11/03/2005,09:40,1132.50,1133.00,1131.00,1131.25,2045,5543,7588.00
11/03/2005,09:41,1131.25,1132.00,1130.75,1131.50,2642,1910,4552.00
11/03/2005,09:42,1131.50,1131.75,1130.75,1131.00,528,1762,2290.00
11/03/2005,09:43,1131.25,1131.75,1131.00,1131.50,998,115,1113.00
11/03/2005,09:44,1131.25,1132.00,1131.00,1131.75,1403,1152,2555.00
11/03/2005,09:45,1132.00,1132.25,1131.25,1131.50,1269,1338,2607.00
11/03/2005,09:46,1131.50,1131.75,1131.25,1131.75,1049,84,1133.00
11/03/2005,09:47,1131.50,1131.75,1131.50,1131.75,431,242,673.00
11/03/2005,09:48,1131.50,1131.75,1131.00,1131.00,69,1931,2000.00
11/03/2005,09:49,1131.00,1131.25,1130.25,1130.75,1348,3355,4703.00
11/03/2005,09:50,1130.75,1130.75,1130.00,1130.00,771,2598,3369.00
11/03/2005,09:51,1130.00,1130.25,1129.75,1130.00,1132,1956,3088.00
11/03/2005,09:52,1129.75,1130.25,1129.75,1130.25,477,98,575.00
11/03/2005,09:53,1130.25,1130.50,1130.00,1130.50,825,45,870.00
11/03/2005,09:54,1130.50,1130.75,1130.25,1130.50,1306,389,1695.00
11/03/2005,09:55,1130.50,1130.50,1130.00,1130.00,547,533,1080.00
11/03/2005,09:56,1130.00,1130.50,1130.00,1130.25,478,66,544.00
11/03/2005,09:57,1130.50,1131.00,1130.25,1130.50,902,521,1423.00
11/03/2005,09:58,1130.75,1130.75,1130.25,1130.50,403,1132,1535.00
11/03/2005,09:59,1130.50,1130.75,1130.25,1130.50,207,413,620.00
11/03/2005,10:00,1130.50,1131.00,1130.25,1130.25,693,589,1282.00
11/03/2005,10:01,1130.50,1130.75,1130.25,1130.50,560,486,1046.00
11/03/2005,10:02,1130.75,1131.50,1130.50,1131.25,1913,500,2413.00
11/03/2005,10:03,1131.50,1131.50,1130.75,1130.75,547,1544,2091.00
11/03/2005,10:04,1130.50,1130.75,1130.50,1130.50,762,148,910.00
11/03/2005,10:05,1130.75,1131.00,1130.75,1130.75,131,196,327.00
11/03/2005,10:06,1130.75,1131.00,1130.75,1131.00,46,623,669.00
11/03/2005,10:07,1130.75,1131.00,1130.50,1130.50,95,481,576.00
11/03/2005,10:08,1130.75,1131.00,1130.25,1130.50,683,1017,1700.00
11/03/2005,10:09,1130.50,1130.75,1130.50,1130.75,95,492,587.00
11/03/2005,10:10,1130.75,1131.00,1130.50,1130.75,314,52,366.00
11/03/2005,10:11,1131.00,1131.50,1130.75,1131.00,2445,943,3388.00
11/03/2005,10:12,1131.00,1131.50,1130.75,1131.25,432,458,890.00
11/03/2005,10:13,1131.00,1131.50,1130.75,1130.75,444,690,1134.00
11/03/2005,10:14,1130.75,1131.00,1130.50,1131.00,655,506,1161.00
11/03/2005,10:15,1131.00,1131.50,1131.00,1131.25,1037,287,1324.00
11/03/2005,10:16,1131.25,1131.25,1130.75,1131.25,363,997,1360.00
11/03/2005,10:17,1131.00,1131.75,1131.00,1131.75,1266,11,1277.00
11/03/2005,10:18,1131.75,1132.25,1131.75,1132.00,3046,931,3977.00
11/03/2005,10:19,1132.25,1132.75,1132.00,1132.75,2908,1271,4179.00
11/03/2005,10:20,1132.75,1133.25,1131.75,1131.75,3347,3842,7189.00
11/03/2005,10:21,1131.75,1131.75,1131.00,1131.25,953,2061,3014.00
11/03/2005,10:22,1131.25,1131.50,1130.75,1131.00,1437,2113,3550.00
11/03/2005,10:23,1131.00,1131.50,1131.00,1131.25,637,656,1293.00
11/03/2005,10:24,1131.25,1131.25,1130.75,1131.00,211,447,658.00
11/03/2005,10:25,1131.25,1131.25,1130.75,1131.00,488,741,1229.00
11/03/2005,10:26,1131.00,1131.00,1130.50,1130.75,947,1650,2597.00
11/03/2005,10:27,1130.75,1131.00,1130.50,1131.00,304,185,489.00
11/03/2005,10:28,1130.75,1131.50,1130.75,1131.00,335,366,701.00
11/03/2005,10:29,1131.00,1131.75,1131.00,1131.25,757,379,1136.00
11/03/2005,10:30,1131.25,1132.75,1131.00,1132.25,2794,1330,4124.00
11/03/2005,10:31,1132.25,1132.75,1131.75,1132.25,1950,1628,3578.00
11/03/2005,10:32,1132.25,1132.50,1132.00,1132.25,458,299,757.00
11/03/2005,10:33,1132.00,1132.75,1132.00,1132.25,618,232,850.00
11/03/2005,10:34,1132.25,1132.50,1132.00,1132.25,244,1978,2222.00
11/03/2005,10:35,1132.25,1132.75,1132.00,1132.50,916,185,1101.00
11/03/2005,10:36,1132.25,1132.75,1132.25,1132.50,281,416,697.00
11/03/2005,10:37,1132.50,1132.50,1132.25,1132.50,246,137,383.00
11/03/2005,10:38,1132.50,1132.75,1132.25,1132.25,130,439,569.00
11/03/2005,10:39,1132.50,1132.50,1131.75,1132.00,343,865,1208.00
11/03/2005,10:40,1132.00,1132.50,1131.75,1131.75,289,1163,1452.00
11/03/2005,10:41,1131.75,1132.50,1131.75,1132.50,798,559,1357.00
11/03/2005,10:42,1132.25,1132.50,1131.75,1132.25,343,558,901.00
11/03/2005,10:43,1132.25,1132.25,1131.50,1131.50,430,955,1385.00
11/03/2005,10:44,1131.50,1132.25,1131.50,1132.00,722,286,1008.00
11/03/2005,10:45,1132.00,1132.00,1131.50,1131.75,361,316,677.00
11/03/2005,10:46,1131.75,1132.25,1131.50,1132.00,959,268,1227.00
11/03/2005,10:47,1132.00,1132.25,1131.75,1132.00,392,441,833.00
11/03/2005,10:48,1132.00,1132.00,1131.50,1131.75,148,321,469.00
11/03/2005,10:49,1131.75,1132.00,1131.75,1132.00,76,159,235.00
11/03/2005,10:50,1131.75,1132.25,1131.75,1131.75,774,996,1770.00
11/03/2005,10:51,1132.00,1132.25,1131.75,1132.00,591,215,806.00
11/03/2005,10:52,1132.00,1132.00,1131.50,1131.75,339,379,718.00
11/03/2005,10:53,1132.00,1132.75,1131.75,1132.50,2489,1097,3586.00
11/03/2005,10:54,1132.25,1133.50,1132.25,1132.75,3889,2941,6830.00
11/03/2005,10:55,1132.75,1133.00,1132.00,1132.25,347,1352,1699.00
11/03/2005,10:56,1132.25,1132.75,1132.00,1132.50,700,679,1379.00
11/03/2005,10:57,1132.50,1132.50,1131.75,1132.00,176,1061,1237.00
11/03/2005,10:58,1132.00,1132.00,1131.50,1131.50,704,781,1485.00
11/03/2005,10:59,1131.50,1132.00,1131.50,1131.75,616,418,1034.00
11/03/2005,11:00,1132.00,1132.00,1131.50,1131.50,285,403,688.00
11/03/2005,11:01,1131.50,1131.75,1131.25,1131.75,1099,1417,2516.00
11/03/2005,11:02,1131.50,1132.00,1131.50,1132.00,345,22,367.00
11/03/2005,11:03,1132.00,1132.00,1131.75,1131.75,62,707,769.00
11/03/2005,11:04,1131.75,1133.00,1131.50,1132.50,2882,411,3293.00
11/03/2005,11:05,1132.25,1132.50,1131.75,1132.25,1407,1106,2513.00
11/03/2005,11:06,1132.25,1132.50,1132.00,1132.00,33,356,389.00
11/03/2005,11:07,1132.00,1132.25,1132.00,1132.25,32,402,434.00
11/03/2005,11:08,1132.00,1132.75,1132.00,1132.50,858,279,1137.00
11/03/2005,11:09,1132.50,1132.75,1132.25,1132.50,201,21,222.00
11/03/2005,11:10,1132.50,1133.00,1132.25,1132.50,516,428,944.00
11/03/2005,11:11,1132.50,1133.00,1132.50,1132.75,461,82,543.00
11/03/2005,11:12,1132.75,1134.00,1132.75,1133.25,7452,2299,9751.00
11/03/2005,11:13,1133.00,1133.50,1133.00,1133.25,936,686,1622.00
11/03/2005,11:14,1133.25,1133.75,1132.75,1133.00,1566,1882,3448.00
11/03/2005,11:15,1133.00,1133.25,1132.75,1133.00,627,556,1183.00
11/03/2005,11:16,1133.00,1133.25,1133.00,1133.00,332,236,568.00
11/03/2005,11:17,1133.00,1133.25,1132.75,1132.75,20,916,936.00
11/03/2005,11:18,1133.00,1133.75,1132.75,1133.25,1461,164,1625.00
11/03/2005,11:19,1133.25,1133.75,1133.00,1133.50,548,132,680.00
11/03/2005,11:20,1133.50,1134.50,1133.25,1134.00,3902,2146,6048.00
11/03/2005,11:21,1134.25,1134.50,1134.00,1134.00,811,2003,2814.00
11/03/2005,11:22,1134.25,1134.25,1134.00,1134.00,573,647,1220.00
11/03/2005,11:23,1134.25,1134.50,1134.00,1134.25,774,372,1146.00
11/03/2005,11:24,1134.25,1134.25,1133.75,1134.25,1321,1331,2652.00
11/03/2005,11:25,1134.25,1134.25,1134.00,1134.25,464,377,841.00
11/03/2005,11:26,1134.00,1134.25,1134.00,1134.00,142,336,478.00
11/03/2005,11:27,1134.00,1134.00,1133.75,1134.00,1706,206,1912.00
11/03/2005,11:28,1134.00,1134.25,1133.75,1134.25,193,1281,1474.00
11/03/2005,11:29,1134.00,1134.50,1134.00,1134.25,962,309,1271.00
11/03/2005,11:30,1134.50,1134.50,1133.75,1133.75,192,1050,1242.00
11/03/2005,11:31,1134.00,1134.00,1133.50,1133.75,561,949,1510.00
11/03/2005,11:32,1134.00,1134.00,1133.50,1133.75,425,633,1058.00
11/03/2005,11:33,1133.75,1134.00,1133.50,1133.50,74,275,349.00
11/03/2005,11:34,1133.50,1133.75,1133.50,1133.50,53,200,253.00
11/03/2005,11:35,1133.75,1134.75,1133.50,1134.50,3876,1032,4908.00
11/03/2005,11:36,1134.50,1134.50,1133.75,1134.00,675,869,1544.00
11/03/2005,11:37,1133.75,1134.00,1133.50,1133.75,282,691,973.00
11/03/2005,11:38,1133.50,1134.00,1133.50,1134.00,322,1091,1413.00
11/03/2005,11:39,1133.75,1133.75,1133.50,1133.75,11,215,226.00
11/03/2005,11:40,1133.75,1133.75,1133.00,1133.25,526,2274,2800.00
11/03/2005,11:41,1133.00,1133.25,1132.25,1132.50,919,2499,3418.00
11/03/2005,11:42,1132.75,1132.75,1132.50,1132.50,45,1070,1115.00
11/03/2005,11:43,1132.75,1132.75,1132.50,1132.75,170,42,212.00
11/03/2005,11:44,1132.75,1132.75,1132.25,1132.50,222,389,611.00
11/03/2005,11:45,1132.75,1132.75,1132.50,1132.50,191,398,589.00
11/03/2005,11:46,1132.75,1133.00,1132.25,1132.50,670,1021,1691.00
11/03/2005,11:47,1132.50,1132.75,1132.25,1132.50,661,556,1217.00
11/03/2005,11:48,1132.75,1132.75,1132.25,1132.75,119,530,649.00
11/03/2005,11:49,1132.75,1132.75,1132.50,1132.75,49,20,69.00
11/03/2005,11:50,1132.75,1133.00,1132.50,1132.75,555,15,570.00
11/03/2005,11:51,1132.75,1133.00,1132.50,1132.75,287,100,387.00
11/03/2005,11:52,1132.75,1132.75,1132.50,1132.75,27,21,48.00
11/03/2005,11:53,1132.75,1132.75,1132.00,1132.00,62,1361,1423.00
11/03/2005,11:54,1132.00,1132.50,1132.00,1132.50,595,252,847.00
11/03/2005,11:55,1132.50,1132.50,1132.25,1132.50,151,75,226.00
11/03/2005,11:56,1132.50,1132.75,1132.25,1132.50,431,117,548.00
11/03/2005,11:57,1132.75,1132.75,1132.50,1132.50,40,90,130.00
11/03/2005,11:58,1132.75,1132.75,1132.50,1132.75,25,154,179.00
11/03/2005,11:59,1132.75,1132.75,1132.50,1132.50,575,431,1006.00
11/03/2005,12:00,1132.25,1132.50,1132.00,1132.00,339,577,916.00
11/03/2005,12:01,1132.00,1132.25,1132.00,1132.25,345,257,602.00
11/03/2005,12:02,1132.25,1132.50,1132.00,1132.25,525,699,1224.00
11/03/2005,12:03,1132.00,1132.25,1131.75,1132.00,287,1019,1306.00
11/03/2005,12:04,1131.75,1132.25,1131.75,1131.75,1131,824,1955.00
11/03/2005,12:05,1132.00,1132.25,1131.75,1132.00,712,552,1264.00
11/03/2005,12:06,1132.00,1132.25,1131.75,1132.00,515,591,1106.00
11/03/2005,12:07,1132.00,1132.00,1131.25,1131.25,510,2746,3256.00
11/03/2005,12:08,1131.25,1131.50,1130.50,1131.50,2661,3192,5853.00
11/03/2005,12:09,1131.50,1131.50,1131.25,1131.50,288,257,545.00
11/03/2005,12:10,1131.25,1131.50,1131.00,1131.50,171,250,421.00
11/03/2005,12:11,1131.50,1131.75,1131.25,1131.75,466,88,554.00
11/03/2005,12:12,1131.75,1131.75,1131.25,1131.50,66,299,365.00
11/03/2005,12:13,1131.50,1131.75,1131.25,1131.50,186,271,457.00
11/03/2005,12:14,1131.50,1131.50,1131.00,1131.50,238,481,719.00
11/03/2005,12:15,1131.50,1131.75,1131.00,1131.25,515,603,1118.00
11/03/2005,12:16,1131.25,1131.25,1130.75,1131.00,518,1512,2030.00
11/03/2005,12:17,1131.00,1131.00,1130.75,1131.00,79,329,408.00
11/03/2005,12:18,1130.75,1131.25,1130.75,1131.25,407,42,449.00
11/03/2005,12:19,1131.25,1131.50,1131.00,1131.25,286,345,631.00
11/03/2005,12:20,1131.25,1131.75,1131.25,1131.50,599,401,1000.00
11/03/2005,12:21,1131.75,1132.25,1131.75,1132.00,1209,1557,2766.00
11/03/2005,12:22,1131.75,1132.00,1131.50,1131.50,249,310,559.00
11/03/2005,12:23,1131.50,1131.75,1131.50,1131.50,95,31,126.00
11/03/2005,12:24,1131.75,1132.00,1131.50,1131.75,540,223,763.00
11/03/2005,12:25,1131.75,1131.75,1131.50,1131.75,504,28,532.00
11/03/2005,12:26,1131.75,1132.25,1131.75,1132.00,1816,269,2085.00
11/03/2005,12:27,1132.00,1132.00,1131.50,1131.75,176,371,547.00
11/03/2005,12:28,1132.00,1132.00,1131.75,1132.00,293,49,342.00
11/03/2005,12:29,1132.00,1132.50,1132.00,1132.00,1146,1085,2231.00
11/03/2005,12:30,1132.00,1132.00,1131.75,1132.00,286,514,800.00
11/03/2005,12:31,1132.00,1132.00,1131.75,1132.00,88,85,173.00
11/03/2005,12:32,1131.75,1132.00,1131.75,1132.00,854,23,877.00
11/03/2005,12:33,1132.00,1132.00,1131.75,1131.75,146,119,265.00
11/03/2005,12:34,1131.75,1132.00,1131.50,1131.75,6,264,270.00
11/03/2005,12:35,1131.50,1131.50,1130.75,1131.25,1001,2432,3433.00
11/03/2005,12:36,1131.00,1131.25,1130.50,1130.75,242,1986,2228.00
11/03/2005,12:37,1130.75,1131.00,1130.00,1130.00,493,3643,4136.00
11/03/2005,12:38,1130.00,1130.75,1130.00,1130.75,1665,313,1978.00
11/03/2005,12:39,1130.75,1131.00,1130.50,1130.50,609,500,1109.00
11/03/2005,12:40,1130.50,1130.75,1130.25,1130.50,298,937,1235.00
11/03/2005,12:41,1130.50,1130.75,1130.50,1130.75,68,367,435.00
11/03/2005,12:42,1130.50,1130.75,1130.25,1130.50,363,916,1279.00
11/03/2005,12:43,1130.50,1130.50,1130.00,1130.00,172,269,441.00
11/03/2005,12:44,1130.25,1131.00,1130.25,1131.00,1482,757,2239.00
11/03/2005,12:45,1131.00,1131.50,1130.75,1131.00,1729,1318,3047.00
11/03/2005,12:46,1131.00,1131.25,1130.50,1130.75,1163,2396,3559.00
11/03/2005,12:47,1130.75,1131.00,1130.75,1131.00,25,988,1013.00
11/03/2005,12:48,1130.75,1131.25,1130.75,1131.00,508,59,567.00
11/03/2005,12:49,1130.75,1131.25,1130.75,1131.00,238,114,352.00
11/03/2005,12:50,1131.00,1131.25,1130.75,1130.75,135,238,373.00
11/03/2005,12:51,1131.00,1131.00,1130.25,1130.75,568,1429,1997.00
11/03/2005,12:52,1130.75,1131.00,1130.50,1130.50,85,686,771.00
11/03/2005,12:53,1130.75,1130.75,1130.00,1130.00,738,1158,1896.00
11/03/2005,12:54,1130.00,1130.50,1130.00,1130.25,256,1453,1709.00
11/03/2005,12:55,1130.25,1131.00,1130.25,1131.00,1630,544,2174.00
11/03/2005,12:56,1131.00,1131.25,1130.75,1131.25,1160,511,1671.00
11/03/2005,12:57,1131.25,1131.50,1131.00,1131.00,404,573,977.00
11/03/2005,12:58,1131.25,1131.25,1130.75,1130.75,28,594,622.00
11/03/2005,12:59,1131.00,1131.00,1130.75,1131.00,655,789,1444.00
11/03/2005,13:00,1131.00,1131.75,1131.00,1131.50,1836,850,2686.00
11/03/2005,13:01,1131.50,1132.25,1131.25,1131.75,1656,740,2396.00
11/03/2005,13:02,1131.75,1132.50,1131.50,1132.50,2778,547,3325.00
11/03/2005,13:03,1132.50,1132.75,1132.25,1132.75,994,147,1141.00
11/03/2005,13:04,1132.75,1132.75,1132.25,1132.25,116,319,435.00
11/03/2005,13:05,1132.25,1132.50,1132.00,1132.25,398,601,999.00
11/03/2005,13:06,1132.25,1132.50,1132.25,1132.25,670,7,677.00
11/03/2005,13:07,1132.50,1132.75,1132.25,1132.50,332,726,1058.00
11/03/2005,13:08,1132.25,1132.50,1132.25,1132.50,34,232,266.00
11/03/2005,13:09,1132.25,1132.50,1132.25,1132.25,15,38,53.00
11/03/2005,13:10,1132.25,1132.50,1132.00,1132.00,16,582,598.00
11/03/2005,13:11,1132.00,1132.25,1131.75,1132.00,382,298,680.00
11/03/2005,13:12,1132.00,1132.00,1131.25,1131.25,131,2601,2732.00
11/03/2005,13:13,1131.50,1131.50,1130.75,1131.25,784,959,1743.00
11/03/2005,13:14,1131.25,1131.25,1130.50,1131.00,852,2064,2916.00
11/03/2005,13:15,1131.25,1131.25,1131.00,1131.00,153,719,872.00
11/03/2005,13:16,1131.00,1131.25,1130.75,1130.75,436,869,1305.00
11/03/2005,13:17,1131.00,1131.50,1131.00,1131.25,1025,259,1284.00
11/03/2005,13:18,1131.50,1131.50,1131.00,1131.00,117,729,846.00
11/03/2005,13:19,1131.25,1131.25,1130.75,1131.00,381,252,633.00
11/03/2005,13:20,1131.00,1131.25,1130.75,1131.25,733,48,781.00
11/03/2005,13:21,1131.25,1131.75,1131.25,1131.25,806,356,1162.00
11/03/2005,13:22,1131.50,1131.50,1131.25,1131.50,23,490,513.00
11/03/2005,13:23,1131.50,1131.50,1131.25,1131.25,16,357,373.00
11/03/2005,13:24,1131.25,1131.25,1130.75,1131.25,232,405,637.00
11/03/2005,13:25,1131.00,1131.25,1130.75,1130.75,27,461,488.00
11/03/2005,13:26,1131.00,1131.00,1130.00,1130.00,2228,3467,5695.00
11/03/2005,13:27,1130.25,1130.25,1129.25,1129.50,2967,4305,7272.00
11/03/2005,13:28,1129.50,1130.00,1129.25,1129.50,1743,1368,3111.00
11/03/2005,13:29,1129.50,1130.25,1129.50,1130.00,1276,427,1703.00
11/03/2005,13:30,1130.00,1130.25,1129.75,1130.00,987,696,1683.00
11/03/2005,13:31,1130.25,1130.50,1130.00,1130.50,814,621,1435.00
11/03/2005,13:32,1130.50,1130.75,1130.25,1130.25,636,829,1465.00
11/03/2005,13:33,1130.25,1130.75,1130.00,1130.00,173,787,960.00
11/03/2005,13:34,1130.25,1130.25,1129.75,1129.75,308,1057,1365.00
11/03/2005,13:35,1130.00,1130.00,1129.75,1129.75,69,206,275.00
11/03/2005,13:36,1129.75,1130.75,1129.75,1130.25,1082,476,1558.00
11/03/2005,13:37,1130.00,1130.25,1129.75,1130.00,34,655,689.00
11/03/2005,13:38,1130.00,1130.00,1128.75,1128.75,1027,3656,4683.00
11/03/2005,13:39,1129.00,1129.25,1128.75,1128.75,1714,1001,2715.00
11/03/2005,13:40,1128.75,1129.25,1128.50,1128.50,1129,1412,2541.00
11/03/2005,13:41,1128.75,1129.25,1128.25,1129.00,1747,1569,3316.00
11/03/2005,13:42,1129.00,1129.50,1128.75,1129.00,1021,1055,2076.00
11/03/2005,13:43,1129.00,1129.25,1127.75,1127.75,1087,6719,7806.00
11/03/2005,13:44,1128.00,1128.25,1127.00,1127.25,3582,6812,10394.00
11/03/2005,13:45,1127.25,1128.00,1127.00,1127.75,2469,2102,4571.00
11/03/2005,13:46,1127.75,1128.25,1127.75,1128.00,1541,1284,2825.00
11/03/2005,13:47,1128.00,1128.50,1127.75,1128.25,899,513,1412.00
11/03/2005,13:48,1128.50,1129.50,1128.25,1128.75,4147,1913,6060.00
11/03/2005,13:49,1128.75,1129.00,1128.25,1128.75,995,923,1918.00
11/03/2005,13:50,1128.75,1129.00,1128.00,1128.25,524,1476,2000.00
11/03/2005,13:51,1128.25,1128.50,1128.00,1128.25,757,283,1040.00
11/03/2005,13:52,1128.25,1129.00,1128.25,1128.75,1513,570,2083.00
11/03/2005,13:53,1128.75,1129.00,1128.50,1128.75,574,97,671.00
11/03/2005,13:54,1128.75,1129.00,1128.50,1128.75,315,696,1011.00
11/03/2005,13:55,1128.75,1129.00,1128.75,1128.75,26,525,551.00
11/03/2005,13:56,1128.75,1128.75,1128.50,1128.75,387,189,576.00
11/03/2005,13:57,1128.50,1128.75,1128.00,1128.00,160,1386,1546.00
11/03/2005,13:58,1128.00,1128.50,1127.75,1128.50,1208,1796,3004.00
11/03/2005,13:59,1128.50,1128.50,1128.00,1128.50,293,343,636.00
11/03/2005,14:00,1128.50,1129.00,1128.25,1128.25,729,772,1501.00
11/03/2005,14:01,1128.50,1128.50,1127.50,1127.75,96,1665,1761.00
11/03/2005,14:02,1127.75,1128.00,1127.25,1127.75,2360,2404,4764.00
11/03/2005,14:03,1127.50,1127.75,1127.25,1127.25,1251,939,2190.00
11/03/2005,14:04,1127.25,1127.75,1127.25,1127.50,826,1710,2536.00
11/03/2005,14:05,1127.50,1127.75,1126.50,1126.75,2801,4862,7663.00
11/03/2005,14:06,1127.00,1127.25,1126.75,1127.00,1763,1110,2873.00
11/03/2005,14:07,1127.25,1127.50,1127.00,1127.50,708,122,830.00
11/03/2005,14:08,1127.50,1128.50,1127.25,1128.50,2656,683,3339.00
11/03/2005,14:09,1128.25,1128.25,1127.50,1127.50,308,1857,2165.00
11/03/2005,14:10,1127.75,1128.00,1127.50,1128.00,567,261,828.00
11/03/2005,14:11,1127.75,1128.25,1127.25,1127.25,574,2309,2883.00
11/03/2005,14:12,1127.25,1127.50,1126.75,1127.00,1359,1276,2635.00
11/03/2005,14:13,1127.00,1127.25,1126.75,1127.00,797,860,1657.00
11/03/2005,14:14,1127.00,1127.00,1126.00,1126.50,1360,4407,5767.00
11/03/2005,14:15,1126.50,1126.75,1126.00,1126.50,2030,1752,3782.00
11/03/2005,14:16,1126.50,1126.75,1126.25,1126.50,751,441,1192.00
11/03/2005,14:17,1126.25,1126.75,1125.75,1126.25,1135,2935,4070.00
11/03/2005,14:18,1126.00,1126.50,1125.75,1126.00,1444,1393,2837.00
11/03/2005,14:19,1126.00,1126.25,1125.50,1126.00,1398,2206,3604.00
11/03/2005,14:20,1125.75,1126.00,1125.50,1125.75,472,835,1307.00
11/03/2005,14:21,1125.75,1126.00,1125.50,1126.00,428,1504,1932.00
11/03/2005,14:22,1125.75,1126.25,1125.50,1126.25,1328,899,2227.00
11/03/2005,14:23,1126.25,1126.75,1126.00,1126.75,1778,1516,3294.00
11/03/2005,14:24,1126.50,1127.00,1126.50,1126.50,1194,910,2104.00
11/03/2005,14:25,1126.50,1126.50,1126.00,1126.25,1006,1598,2604.00
11/03/2005,14:26,1126.25,1126.50,1126.00,1126.25,678,1474,2152.00
11/03/2005,14:27,1126.25,1126.50,1125.75,1126.25,755,1112,1867.00
11/03/2005,14:28,1126.25,1127.50,1126.25,1127.25,3280,1278,4558.00
11/03/2005,14:29,1127.25,1128.00,1127.00,1128.00,3721,1420,5141.00
11/03/2005,14:30,1128.00,1128.50,1127.75,1128.25,1945,1945,3890.00
11/03/2005,14:31,1128.25,1128.75,1127.75,1128.25,2274,2085,4359.00
11/03/2005,14:32,1128.25,1128.25,1127.75,1127.75,521,1203,1724.00
11/03/2005,14:33,1128.00,1128.25,1127.75,1128.00,1498,682,2180.00
11/03/2005,14:34,1128.00,1128.25,1127.00,1127.00,1239,2757,3996.00
11/03/2005,14:35,1127.25,1127.50,1126.75,1127.25,570,1318,1888.00
11/03/2005,14:36,1127.25,1127.50,1127.25,1127.50,90,20,110.00
11/03/2005,14:37,1127.50,1127.75,1127.25,1127.75,603,680,1283.00
11/03/2005,14:38,1127.75,1128.00,1127.50,1127.50,515,568,1083.00
11/03/2005,14:39,1127.75,1128.00,1127.50,1127.50,610,122,732.00
11/03/2005,14:40,1127.75,1128.00,1127.50,1128.00,752,137,889.00
11/03/2005,14:41,1128.25,1128.25,1127.75,1128.00,2002,469,2471.00
11/03/2005,14:42,1128.25,1128.50,1128.00,1128.50,1554,107,1661.00
11/03/2005,14:43,1128.25,1128.50,1128.00,1128.00,364,1976,2340.00
11/03/2005,14:44,1128.00,1128.25,1127.50,1127.75,610,1493,2103.00
11/03/2005,14:45,1127.75,1128.25,1127.50,1128.00,659,55,714.00
11/03/2005,14:46,1128.25,1128.25,1127.75,1128.00,421,577,998.00
11/03/2005,14:47,1128.25,1129.25,1128.25,1129.25,4641,1838,6479.00
11/03/2005,14:48,1129.00,1129.25,1128.75,1128.75,226,1288,1514.00
11/03/2005,14:49,1129.00,1129.50,1128.50,1129.25,2073,1286,3359.00
11/03/2005,14:50,1129.25,1130.00,1129.25,1129.50,4694,2373,7067.00
11/03/2005,14:51,1129.50,1129.50,1129.25,1129.25,502,365,867.00
11/03/2005,14:52,1129.25,1129.50,1129.25,1129.50,408,253,661.00
11/03/2005,14:53,1129.25,1129.50,1129.00,1129.25,3418,1599,5017.00
11/03/2005,14:54,1129.25,1129.50,1129.25,1129.50,306,682,988.00
11/03/2005,14:55,1129.25,1129.50,1129.00,1129.25,125,1353,1478.00
11/03/2005,14:56,1129.25,1129.25,1128.75,1128.75,201,1625,1826.00
11/03/2005,14:57,1128.75,1129.00,1128.50,1128.50,151,1443,1594.00
11/03/2005,14:58,1128.75,1129.00,1128.50,1128.75,665,1289,1954.00
11/03/2005,14:59,1128.75,1129.25,1128.75,1129.25,1365,283,1648.00
11/03/2005,15:00,1129.25,1130.00,1129.00,1130.00,6321,196,6517.00
11/03/2005,15:01,1130.00,1130.50,1129.50,1130.25,5408,2508,7916.00
11/03/2005,15:02,1130.25,1130.50,1130.00,1130.25,395,1466,1861.00
11/03/2005,15:03,1130.00,1130.25,1129.75,1130.00,170,965,1135.00
11/03/2005,15:04,1129.75,1130.25,1129.75,1130.25,2306,342,2648.00
11/03/2005,15:05,1130.25,1130.75,1130.25,1130.75,1599,366,1965.00
11/03/2005,15:06,1130.50,1130.75,1130.25,1130.50,133,1435,1568.00
11/03/2005,15:07,1130.25,1130.50,1130.00,1130.00,135,995,1130.00
11/03/2005,15:08,1130.25,1130.25,1130.00,1130.25,310,131,441.00
11/03/2005,15:09,1130.25,1130.25,1130.00,1130.00,98,222,320.00
11/03/2005,15:10,1130.25,1130.25,1129.75,1129.75,72,1790,1862.00
11/03/2005,15:11,1130.00,1130.00,1129.50,1129.50,1568,1424,2992.00
11/03/2005,15:12,1129.75,1130.00,1129.50,1129.75,1543,964,2507.00
11/03/2005,15:13,1129.75,1130.00,1129.75,1129.75,96,250,346.00
11/03/2005,15:14,1130.00,1130.25,1129.75,1130.00,1027,375,1402.00
11/03/2005,15:15,1130.00,1131.00,1130.00,1131.00,3444,1982,5426.00
11/03/2005,15:30,1130.50,1130.50,1130.50,1130.50,0,43,43.00
11/03/2005,15:31,1130.50,1131.00,1130.50,1130.75,474,17,491.00
11/03/2005,15:32,1131.00,1131.00,1130.75,1130.75,2,233,235.00
11/03/2005,15:33,1131.00,1131.00,1130.50,1130.75,8,210,218.00
11/03/2005,15:34,1130.50,1130.75,1130.50,1130.50,5,9,14.00
11/03/2005,15:35,1130.50,1130.75,1130.50,1130.50,34,93,127.00
11/03/2005,15:36,1130.75,1130.75,1130.50,1130.50,7,94,101.00
11/03/2005,15:37,1130.50,1130.75,1130.50,1130.50,3,51,54.00
11/03/2005,15:38,1130.75,1130.75,1130.50,1130.50,225,50,275.00
11/03/2005,15:39,1130.75,1130.75,1130.50,1130.75,3,3,6.00
11/03/2005,15:40,1130.75,1130.75,1130.50,1130.75,15,1,16.00
11/03/2005,15:41,1130.75,1130.75,1130.50,1130.50,35,16,51.00
11/03/2005,15:42,1130.50,1130.50,1130.50,1130.50,0,2,2.00
11/03/2005,15:43,1130.50,1130.75,1130.50,1130.50,60,22,82.00
11/03/2005,15:44,1130.75,1130.75,1130.50,1130.50,5,2,7.00
11/03/2005,15:45,1130.50,1130.50,1130.50,1130.50,0,22,22.00
11/03/2005,15:46,1130.50,1130.50,1130.50,1130.50,0,1,1.00
11/03/2005,15:47,1130.50,1130.50,1130.50,1130.50,0,50,50.00
11/03/2005,15:48,1130.75,1130.75,1130.75,1130.75,5,0,5.00
11/03/2005,15:49,1130.75,1130.75,1130.75,1130.75,2,0,2.00
11/03/2005,15:50,1130.75,1130.75,1130.50,1130.50,1,60,61.00
11/03/2005,15:51,1130.50,1130.50,1130.50,1130.50,0,51,51.00
11/03/2005,15:52,1130.50,1130.75,1130.50,1130.50,2,34,36.00
11/03/2005,15:54,1130.50,1130.75,1130.50,1130.50,18,47,65.00
11/03/2005,15:55,1130.50,1130.75,1130.50,1130.75,1,5,6.00
11/03/2005,15:56,1130.50,1130.75,1130.50,1130.75,1,1,2.00
11/03/2005,15:57,1130.75,1130.75,1130.50,1130.50,4,14,18.00
11/03/2005,15:58,1130.50,1130.75,1130.50,1130.75,1,14,15.00
11/03/2005,16:00,1130.75,1130.75,1130.25,1130.25,70,92,162.00
11/03/2005,17:01,1130.50,1130.50,1130.25,1130.50,7,30,37.00
11/03/2005,17:02,1130.75,1130.75,1130.75,1130.75,165,0,165.00
11/03/2005,17:03,1130.75,1130.75,1130.50,1130.50,1,4,5.00
11/03/2005,17:04,1130.75,1130.75,1130.75,1130.75,2,0,2.00
11/03/2005,17:05,1130.50,1130.50,1130.50,1130.50,0,1,1.00
11/03/2005,17:07,1130.50,1130.50,1130.50,1130.50,0,75,75.00
11/03/2005,17:08,1130.50,1130.50,1130.50,1130.50,0,34,34.00
11/03/2005,17:09,1130.50,1130.50,1130.50,1130.50,0,12,12.00
11/03/2005,17:11,1130.50,1130.50,1130.50,1130.50,0,5,5.00
11/03/2005,17:14,1130.50,1130.50,1130.50,1130.50,0,1,1.00
11/03/2005,17:18,1130.50,1130.50,1130.50,1130.50,0,2,2.00
11/03/2005,17:20,1130.25,1130.25,1130.25,1130.25,0,1,1.00
11/03/2005,17:21,1130.25,1130.25,1130.25,1130.25,0,4,4.00
11/03/2005,17:24,1130.25,1130.25,1130.25,1130.25,0,1,1.00
11/03/2005,17:25,1130.50,1130.50,1130.50,1130.50,4,0,4.00
11/03/2005,17:26,1130.50,1130.50,1130.50,1130.50,2,0,2.00
11/03/2005,17:31,1130.25,1130.50,1130.25,1130.25,6,6,12.00
11/03/2005,17:33,1130.50,1130.50,1130.50,1130.50,3,0,3.00
11/03/2005,17:34,1130.50,1130.50,1130.50,1130.50,1,0,1.00
11/03/2005,17:35,1130.25,1130.25,1130.25,1130.25,0,6,6.00
11/03/2005,17:37,1130.50,1130.50,1130.25,1130.50,3,1,4.00
11/03/2005,17:39,1130.50,1130.50,1130.50,1130.50,3,0,3.00
11/03/2005,17:40,1130.25,1130.25,1130.00,1130.00,0,216,216.00
11/03/2005,17:41,1130.25,1130.25,1130.25,1130.25,1,0,1.00
11/03/2005,17:42,1130.00,1130.00,1130.00,1130.00,0,1,1.00
11/03/2005,17:43,1130.00,1130.00,1130.00,1130.00,0,5,5.00
11/03/2005,17:46,1130.25,1130.25,1130.25,1130.25,24,0,24.00
11/03/2005,17:47,1130.00,1130.25,1130.00,1130.25,1,2,3.00
11/03/2005,17:50,1130.25,1130.25,1130.25,1130.25,1,0,1.00
11/03/2005,17:52,1130.25,1130.25,1130.00,1130.00,6,1,7.00
11/03/2005,17:54,1130.00,1130.00,1130.00,1130.00,0,1,1.00
11/03/2005,17:55,1130.25,1130.25,1130.00,1130.00,20,1,21.00
11/03/2005,17:56,1130.00,1130.00,1130.00,1130.00,0,2,2.00
11/03/2005,17:57,1130.25,1130.25,1130.25,1130.25,23,0,23.00
11/03/2005,18:03,1130.25,1130.50,1130.25,1130.50,2,0,2.00
11/03/2005,18:06,1130.50,1130.50,1130.25,1130.50,50,1,51.00
11/03/2005,18:07,1130.50,1130.50,1130.25,1130.50,66,17,83.00
11/03/2005,18:09,1130.50,1130.50,1130.50,1130.50,3,0,3.00
11/03/2005,18:11,1130.50,1130.50,1130.25,1130.25,1,89,90.00
11/03/2005,18:12,1130.25,1130.25,1130.00,1130.25,22,250,272.00
11/03/2005,18:13,1130.25,1130.25,1130.25,1130.25,9,0,9.00
11/03/2005,18:14,1130.25,1130.25,1130.25,1130.25,87,0,87.00
11/03/2005,18:20,1130.25,1130.25,1130.25,1130.25,10,0,10.00
11/03/2005,18:23,1130.50,1130.50,1130.50,1130.50,137,0,137.00
11/03/2005,18:24,1130.75,1130.75,1130.75,1130.75,10,0,10.00
11/03/2005,18:25,1130.75,1130.75,1130.50,1130.50,1,1,2.00
11/03/2005,18:26,1130.50,1130.50,1130.50,1130.50,0,1,1.00
11/03/2005,18:27,1130.50,1130.50,1130.50,1130.50,0,2,2.00
11/03/2005,18:28,1130.50,1130.50,1130.50,1130.50,0,44,44.00
11/03/2005,18:31,1130.50,1130.50,1130.50,1130.50,0,1,1.00
11/03/2005,18:32,1130.50,1130.50,1130.50,1130.50,0,2,2.00
11/03/2005,18:34,1130.50,1130.50,1130.25,1130.25,0,74,74.00
11/03/2005,18:35,1130.25,1130.25,1130.25,1130.25,0,11,11.00
11/03/2005,18:36,1130.25,1130.25,1130.25,1130.25,0,5,5.00
11/03/2005,18:37,1130.00,1130.00,1130.00,1130.00,0,10,10.00
11/03/2005,18:38,1130.25,1130.25,1130.25,1130.25,2,0,2.00
11/03/2005,18:39,1130.25,1130.25,1130.25,1130.25,3,0,3.00
11/03/2005,18:40,1130.00,1130.00,1129.75,1129.75,0,200,200.00
11/03/2005,18:41,1130.00,1130.00,1130.00,1130.00,2,0,2.00
11/03/2005,18:42,1130.00,1130.00,1130.00,1130.00,1,0,1.00
11/03/2005,18:43,1130.00,1130.00,1130.00,1130.00,7,0,7.00
11/03/2005,18:44,1130.00,1130.00,1130.00,1130.00,8,0,8.00
11/03/2005,18:45,1130.00,1130.00,1130.00,1130.00,19,0,19.00
11/03/2005,18:46,1130.00,1130.00,1130.00,1130.00,2,0,2.00
11/03/2005,18:47,1130.00,1130.00,1130.00,1130.00,1,0,1.00
11/03/2005,18:48,1130.00,1130.00,1130.00,1130.00,3,0,3.00
11/03/2005,18:53,1129.75,1129.75,1129.50,1129.50,0,314,314.00
11/03/2005,18:54,1129.75,1129.75,1129.50,1129.50,19,1,20.00
11/03/2005,18:55,1129.75,1129.75,1129.50,1129.50,5,10,15.00
11/03/2005,18:57,1129.50,1129.75,1129.50,1129.75,5,8,13.00
11/03/2005,18:59,1129.50,1129.50,1129.25,1129.25,1,333,334.00
11/03/2005,19:00,1129.25,1129.25,1129.00,1129.25,58,318,376.00
11/03/2005,19:01,1129.25,1129.25,1129.25,1129.25,13,0,13.00
11/03/2005,19:02,1129.25,1129.25,1129.25,1129.25,27,0,27.00
11/03/2005,19:05,1129.50,1129.50,1129.50,1129.50,1,0,1.00
11/03/2005,19:06,1129.50,1129.50,1129.50,1129.50,11,0,11.00
11/03/2005,19:07,1129.50,1129.50,1129.50,1129.50,5,0,5.00
11/03/2005,19:10,1129.25,1129.25,1129.25,1129.25,0,1,1.00
11/03/2005,19:12,1129.25,1129.25,1129.25,1129.25,0,39,39.00
11/03/2005,19:13,1129.25,1129.25,1129.25,1129.25,0,2,2.00
11/03/2005,19:14,1129.25,1129.25,1129.25,1129.25,0,1,1.00
11/03/2005,19:15,1129.25,1129.25,1129.25,1129.25,0,10,10.00
11/03/2005,19:16,1129.25,1129.25,1129.25,1129.25,0,5,5.00
11/03/2005,19:17,1129.25,1129.25,1129.25,1129.25,0,26,26.00
11/03/2005,19:18,1129.25,1129.25,1129.00,1129.00,0,14,14.00
11/03/2005,19:19,1129.25,1129.25,1129.25,1129.25,1,0,1.00
11/03/2005,19:20,1129.00,1129.00,1128.75,1129.00,8,277,285.00
11/03/2005,19:21,1129.00,1129.00,1129.00,1129.00,95,0,95.00
11/03/2005,19:22,1129.00,1129.25,1129.00,1129.25,22,0,22.00
11/03/2005,19:23,1129.25,1129.25,1129.25,1129.25,5,0,5.00
11/03/2005,19:24,1129.25,1129.25,1129.25,1129.25,1,0,1.00
11/03/2005,19:26,1129.50,1129.50,1129.25,1129.25,1,2,3.00
11/03/2005,19:29,1129.25,1129.25,1129.25,1129.25,0,30,30.00
11/03/2005,19:32,1129.25,1129.25,1129.25,1129.25,0,1,1.00
11/03/2005,19:35,1129.25,1129.25,1129.25,1129.25,0,31,31.00
11/03/2005,19:36,1129.25,1129.25,1129.25,1129.25,0,10,10.00
11/03/2005,19:40,1129.25,1129.25,1129.25,1129.25,0,9,9.00
11/03/2005,19:41,1129.25,1129.25,1129.25,1129.25,0,1,1.00
11/03/2005,19:43,1129.25,1129.25,1129.25,1129.25,0,10,10.00
11/03/2005,19:45,1129.25,1129.25,1129.25,1129.25,0,22,22.00
11/03/2005,19:47,1129.25,1129.25,1129.25,1129.25,0,80,80.00
11/03/2005,19:48,1129.50,1129.50,1129.50,1129.50,107,0,107.00
11/03/2005,19:50,1129.25,1129.50,1129.25,1129.50,1,2,3.00
11/03/2005,19:55,1129.50,1129.50,1129.50,1129.50,5,0,5.00
11/03/2005,19:59,1129.25,1129.50,1129.25,1129.50,5,120,125.00
11/03/2005,20:00,1129.50,1129.50,1129.50,1129.50,1,0,1.00
11/03/2005,20:01,1129.50,1129.50,1129.50,1129.50,70,0,70.00
11/03/2005,20:03,1129.50,1129.50,1129.50,1129.50,1,0,1.00
11/03/2005,20:05,1129.50,1129.50,1129.50,1129.50,2,0,2.00
11/03/2005,20:06,1129.50,1129.50,1129.50,1129.50,1,0,1.00
11/03/2005,20:12,1129.25,1129.25,1129.25,1129.25,0,74,74.00
11/03/2005,20:16,1129.25,1129.25,1129.25,1129.25,0,2,2.00
11/03/2005,20:17,1129.50,1129.50,1129.50,1129.50,3,0,3.00
11/03/2005,20:20,1129.25,1129.25,1129.25,1129.25,0,5,5.00
11/03/2005,20:23,1129.25,1129.25,1129.25,1129.25,0,6,6.00
11/03/2005,20:25,1129.25,1129.25,1129.25,1129.25,0,2,2.00
11/03/2005,20:31,1129.25,1129.25,1129.25,1129.25,0,8,8.00
11/03/2005,20:32,1129.25,1129.25,1129.25,1129.25,0,2,2.00
11/03/2005,20:35,1129.25,1129.25,1129.25,1129.25,0,10,10.00
11/03/2005,20:38,1129.25,1129.25,1129.25,1129.25,0,1,1.00
11/03/2005,20:40,1129.25,1129.25,1129.25,1129.25,0,3,3.00
11/03/2005,20:42,1129.25,1129.25,1129.25,1129.25,0,2,2.00
11/03/2005,20:49,1129.25,1129.25,1129.25,1129.25,0,7,7.00
11/03/2005,20:50,1129.25,1129.25,1129.25,1129.25,0,1,1.00
11/03/2005,20:51,1129.25,1129.50,1129.25,1129.50,3,33,36.00
11/03/2005,20:52,1129.25,1129.50,1129.25,1129.50,2,7,9.00
11/03/2005,20:59,1129.50,1129.50,1129.50,1129.50,1,0,1.00
11/03/2005,21:01,1129.25,1129.25,1129.25,1129.25,0,5,5.00
11/03/2005,21:02,1129.00,1129.00,1129.00,1129.00,0,2,2.00
11/03/2005,21:03,1129.25,1129.25,1129.25,1129.25,2,0,2.00
11/03/2005,21:06,1129.25,1129.25,1129.25,1129.25,1,0,1.00
11/03/2005,21:08,1129.25,1129.25,1129.25,1129.25,4,0,4.00
11/03/2005,21:10,1129.25,1129.25,1129.25,1129.25,14,0,14.00
11/03/2005,21:15,1129.25,1129.25,1129.25,1129.25,1,0,1.00
11/03/2005,21:20,1129.25,1129.25,1129.25,1129.25,37,0,37.00
11/03/2005,21:24,1129.25,1129.25,1129.25,1129.25,7,0,7.00
11/03/2005,21:25,1129.25,1129.25,1129.25,1129.25,11,0,11.00
11/03/2005,21:26,1129.25,1129.25,1129.25,1129.25,1,0,1.00
11/03/2005,21:29,1129.25,1129.25,1129.25,1129.25,33,0,33.00
11/03/2005,21:30,1129.50,1129.50,1129.25,1129.25,1,2,3.00
11/03/2005,21:33,1129.25,1129.50,1129.25,1129.50,2,1,3.00
11/03/2005,21:34,1129.25,1129.25,1129.25,1129.25,0,41,41.00
11/03/2005,21:36,1129.50,1129.50,1129.50,1129.50,2,0,2.00
11/03/2005,21:41,1129.50,1129.50,1129.50,1129.50,188,0,188.00
11/03/2005,21:42,1129.25,1129.25,1129.25,1129.25,0,2,2.00
11/03/2005,21:43,1129.50,1129.50,1129.50,1129.50,20,0,20.00
11/03/2005,21:44,1129.50,1129.50,1129.50,1129.50,16,0,16.00
11/03/2005,21:46,1129.50,1129.50,1129.50,1129.50,5,0,5.00
11/03/2005,21:47,1129.50,1129.50,1129.50,1129.50,5,0,5.00
11/03/2005,21:56,1129.25,1129.25,1129.25,1129.25,0,3,3.00
11/03/2005,22:01,1129.50,1129.50,1129.50,1129.50,1,0,1.00
11/03/2005,22:04,1129.50,1129.50,1129.50,1129.50,10,0,10.00
11/03/2005,22:05,1129.50,1129.50,1129.50,1129.50,1,0,1.00
11/03/2005,22:07,1129.50,1129.50,1129.50,1129.50,52,0,52.00
11/03/2005,22:08,1129.50,1129.50,1129.50,1129.50,14,0,14.00
11/03/2005,22:09,1129.50,1129.50,1129.50,1129.50,8,0,8.00
11/03/2005,22:12,1129.50,1129.50,1129.50,1129.50,1,0,1.00
11/03/2005,22:18,1129.50,1129.50,1129.50,1129.50,50,0,50.00
11/03/2005,22:19,1129.50,1129.50,1129.50,1129.50,5,0,5.00
11/03/2005,22:20,1129.25,1129.25,1129.25,1129.25,0,156,156.00
11/03/2005,22:22,1129.50,1129.50,1129.50,1129.50,1,0,1.00
11/03/2005,22:25,1129.25,1129.25,1129.25,1129.25,0,1,1.00
11/03/2005,22:28,1129.25,1129.25,1129.25,1129.25,0,50,50.00
11/03/2005,22:29,1129.25,1129.25,1129.25,1129.25,0,6,6.00
11/03/2005,22:30,1129.25,1129.25,1129.25,1129.25,0,1,1.00
11/03/2005,22:32,1129.25,1129.25,1129.25,1129.25,0,1,1.00
11/03/2005,22:35,1129.25,1129.25,1129.25,1129.25,0,12,12.00
11/03/2005,22:36,1129.00,1129.00,1129.00,1129.00,0,1,1.00
11/03/2005,22:37,1129.25,1129.25,1129.25,1129.25,1,0,1.00
11/03/2005,22:41,1129.25,1129.25,1129.25,1129.25,2,0,2.00
11/03/2005,22:47,1129.25,1129.25,1129.25,1129.25,1,0,1.00
11/03/2005,22:48,1129.25,1129.25,1129.25,1129.25,3,0,3.00
11/03/2005,22:50,1129.25,1129.25,1129.25,1129.25,10,0,10.00
11/03/2005,22:51,1129.00,1129.00,1129.00,1129.00,0,1,1.00
11/03/2005,22:52,1129.00,1129.25,1129.00,1129.25,10,1,11.00
11/03/2005,22:53,1129.00,1129.00,1129.00,1129.00,0,1,1.00
11/03/2005,23:08,1129.00,1129.00,1129.00,1129.00,0,10,10.00
11/03/2005,23:11,1129.25,1129.25,1129.25,1129.25,46,0,46.00
11/03/2005,23:12,1129.25,1129.25,1129.25,1129.25,15,0,15.00
11/03/2005,23:17,1129.00,1129.00,1129.00,1129.00,0,1,1.00
11/03/2005,23:18,1129.25,1129.25,1129.25,1129.25,5,0,5.00
11/03/2005,23:19,1129.25,1129.25,1129.25,1129.25,1,0,1.00
11/03/2005,23:20,1129.25,1129.25,1129.25,1129.25,10,0,10.00
11/03/2005,23:21,1129.00,1129.00,1129.00,1129.00,0,1,1.00
11/03/2005,23:24,1129.00,1129.25,1129.00,1129.25,2,1,3.00
11/03/2005,23:28,1129.25,1129.25,1129.25,1129.25,3,0,3.00
11/03/2005,23:30,1129.25,1129.25,1129.25,1129.25,1,0,1.00
11/03/2005,23:32,1129.00,1129.00,1129.00,1129.00,0,20,20.00
11/03/2005,23:34,1129.00,1129.00,1129.00,1129.00,0,33,33.00
11/03/2005,23:35,1129.00,1129.00,1129.00,1129.00,0,1,1.00
11/03/2005,23:36,1129.00,1129.00,1129.00,1129.00,0,5,5.00
11/03/2005,23:37,1129.00,1129.00,1129.00,1129.00,0,15,15.00
11/03/2005,23:38,1129.00,1129.00,1129.00,1129.00,0,5,5.00
11/03/2005,23:41,1129.00,1129.00,1129.00,1129.00,0,1,1.00
11/03/2005,23:42,1129.25,1129.25,1129.25,1129.25,3,0,3.00
11/03/2005,23:43,1129.25,1129.25,1129.25,1129.25,1,0,1.00
11/03/2005,23:44,1129.00,1129.00,1129.00,1129.00,0,25,25.00
11/03/2005,23:47,1129.25,1129.25,1129.25,1129.25,1,0,1.00
11/03/2005,23:48,1129.25,1129.25,1129.25,1129.25,1,0,1.00
11/03/2005,23:54,1129.25,1129.25,1129.25,1129.25,1,0,1.00
11/03/2005,23:55,1129.00,1129.00,1129.00,1129.00,0,10,10.00
11/04/2005,00:00,1129.00,1129.00,1129.00,1129.00,0,5,5.00
11/04/2005,00:06,1129.25,1129.25,1129.25,1129.25,5,0,5.00
11/04/2005,00:07,1129.25,1129.25,1129.25,1129.25,1,0,1.00
11/04/2005,00:13,1129.25,1129.25,1129.25,1129.25,1,0,1.00
11/04/2005,00:16,1129.00,1129.00,1129.00,1129.00,0,1,1.00
11/04/2005,00:18,1129.00,1129.00,1129.00,1129.00,0,1,1.00
11/04/2005,00:19,1129.00,1129.25,1129.00,1129.25,1,1,2.00
11/04/2005,00:20,1129.25,1129.25,1129.25,1129.25,24,0,24.00
11/04/2005,00:26,1129.00,1129.00,1129.00,1129.00,0,9,9.00
11/04/2005,00:28,1129.25,1129.25,1129.25,1129.25,5,0,5.00
11/04/2005,00:29,1129.25,1129.25,1129.25,1129.25,1,0,1.00
11/04/2005,00:30,1129.00,1129.00,1129.00,1129.00,0,82,82.00
11/04/2005,00:31,1129.25,1129.25,1129.00,1129.00,6,114,120.00
11/04/2005,00:32,1129.25,1129.25,1129.25,1129.25,2,0,2.00
11/04/2005,00:33,1129.25,1129.25,1129.25,1129.25,2,0,2.00
11/04/2005,00:34,1129.25,1129.25,1129.25,1129.25,2,0,2.00
11/04/2005,00:36,1129.25,1129.25,1129.25,1129.25,3,0,3.00
11/04/2005,00:37,1129.25,1129.25,1129.25,1129.25,94,0,94.00
11/04/2005,00:38,1129.25,1129.25,1129.25,1129.25,20,0,20.00
11/04/2005,00:42,1129.25,1129.25,1129.25,1129.25,9,0,9.00
11/04/2005,00:43,1129.50,1129.50,1129.50,1129.50,8,0,8.00
11/04/2005,00:48,1129.25,1129.25,1129.25,1129.25,0,7,7.00
11/04/2005,00:49,1129.00,1129.00,1129.00,1129.00,0,10,10.00
11/04/2005,00:52,1129.25,1129.25,1129.25,1129.25,14,0,14.00
11/04/2005,00:53,1129.25,1129.25,1129.25,1129.25,12,0,12.00
11/04/2005,00:54,1129.25,1129.50,1129.25,1129.50,159,0,159.00
11/04/2005,00:55,1129.50,1129.50,1129.50,1129.50,90,0,90.00
11/04/2005,00:56,1129.50,1129.50,1129.50,1129.50,10,0,10.00
11/04/2005,00:57,1129.50,1129.50,1129.50,1129.50,100,0,100.00
11/04/2005,01:02,1129.50,1129.50,1129.50,1129.50,1,0,1.00
11/04/2005,01:06,1129.75,1129.75,1129.50,1129.75,68,50,118.00
11/04/2005,01:10,1129.75,1129.75,1129.75,1129.75,30,0,30.00
11/04/2005,01:11,1129.75,1129.75,1129.75,1129.75,45,0,45.00
11/04/2005,01:12,1129.75,1129.75,1129.75,1129.75,1,0,1.00
11/04/2005,01:13,1129.75,1129.75,1129.75,1129.75,68,0,68.00
11/04/2005,01:14,1129.75,1129.75,1129.75,1129.75,1,0,1.00
11/04/2005,01:15,1129.75,1129.75,1129.75,1129.75,36,0,36.00
11/04/2005,01:17,1129.75,1129.75,1129.75,1129.75,50,0,50.00
11/04/2005,01:19,1129.75,1129.75,1129.75,1129.75,52,0,52.00
11/04/2005,01:20,1129.75,1129.75,1129.75,1129.75,38,0,38.00
11/04/2005,01:21,1129.50,1129.50,1129.50,1129.50,0,110,110.00
11/04/2005,01:22,1129.50,1129.50,1129.50,1129.50,0,50,50.00
11/04/2005,01:23,1129.50,1129.50,1129.50,1129.50,0,17,17.00
11/04/2005,01:24,1129.50,1129.50,1129.50,1129.50,0,90,90.00
11/04/2005,01:28,1129.50,1129.50,1129.50,1129.50,0,3,3.00
11/04/2005,01:30,1129.50,1129.50,1129.50,1129.50,0,33,33.00
11/04/2005,01:31,1129.50,1129.50,1129.50,1129.50,0,57,57.00
11/04/2005,01:32,1129.50,1129.50,1129.50,1129.50,0,3,3.00
11/04/2005,01:33,1129.50,1129.50,1129.50,1129.50,0,2,2.00
11/04/2005,01:36,1129.75,1129.75,1129.75,1129.75,77,0,77.00
11/04/2005,01:37,1130.00,1130.00,1130.00,1130.00,5,0,5.00
11/04/2005,01:40,1130.00,1130.00,1129.75,1129.75,1,52,53.00
11/04/2005,01:41,1129.75,1129.75,1129.75,1129.75,0,3,3.00
11/04/2005,01:45,1129.75,1129.75,1129.75,1129.75,0,1,1.00
11/04/2005,01:46,1129.75,1129.75,1129.75,1129.75,0,2,2.00
11/04/2005,01:49,1129.75,1129.75,1129.50,1129.50,0,24,24.00
11/04/2005,01:50,1129.50,1129.50,1129.50,1129.50,0,52,52.00
11/04/2005,01:51,1129.75,1129.75,1129.75,1129.75,30,0,30.00
11/04/2005,01:52,1129.50,1129.50,1129.50,1129.50,0,5,5.00
11/04/2005,01:54,1129.50,1129.50,1129.25,1129.25,0,24,24.00
11/04/2005,01:55,1129.50,1129.50,1129.50,1129.50,28,0,28.00
11/04/2005,01:56,1129.50,1129.50,1129.50,1129.50,39,0,39.00
11/04/2005,01:57,1129.50,1129.50,1129.50,1129.50,1,0,1.00
11/04/2005,01:58,1129.25,1129.50,1129.25,1129.50,6,103,109.00
11/04/2005,01:59,1129.25,1129.50,1129.25,1129.50,1,4,5.00
11/04/2005,02:00,1129.25,1129.25,1129.25,1129.25,0,1,1.00
11/04/2005,02:01,1129.50,1130.00,1129.50,1129.75,116,61,177.00
11/04/2005,02:02,1129.75,1129.75,1129.50,1129.50,0,18,18.00
11/04/2005,02:03,1129.75,1130.00,1129.75,1130.00,166,0,166.00
11/04/2005,02:04,1130.00,1130.25,1130.00,1130.00,254,125,379.00
11/04/2005,02:05,1130.00,1130.25,1130.00,1130.00,115,48,163.00
11/04/2005,02:06,1130.25,1130.25,1130.00,1130.25,186,103,289.00
11/04/2005,02:07,1130.25,1130.50,1130.25,1130.25,100,78,178.00
11/04/2005,02:08,1130.25,1130.25,1130.25,1130.25,0,105,105.00
11/04/2005,02:09,1130.25,1130.25,1130.25,1130.25,0,169,169.00
11/04/2005,02:10,1130.25,1130.25,1130.25,1130.25,0,69,69.00
11/04/2005,02:11,1130.25,1130.25,1130.00,1130.00,0,18,18.00
11/04/2005,02:12,1130.00,1130.00,1130.00,1130.00,0,17,17.00
11/04/2005,02:13,1130.25,1130.25,1130.25,1130.25,129,0,129.00
11/04/2005,02:14,1130.25,1130.25,1130.25,1130.25,56,0,56.00
11/04/2005,02:15,1130.25,1130.50,1130.25,1130.50,61,0,61.00
11/04/2005,02:16,1130.25,1130.25,1130.00,1130.25,26,326,352.00
11/04/2005,02:17,1130.00,1130.00,1130.00,1130.00,0,5,5.00
11/04/2005,02:18,1130.00,1130.00,1129.75,1129.75,0,389,389.00
11/04/2005,02:19,1129.75,1129.75,1129.75,1129.75,0,55,55.00
11/04/2005,02:20,1129.50,1130.00,1129.50,1130.00,20,5,25.00
11/04/2005,02:21,1129.75,1129.75,1129.75,1129.75,0,136,136.00
11/04/2005,02:22,1129.75,1129.75,1129.50,1129.50,0,52,52.00
11/04/2005,02:23,1129.50,1129.75,1129.50,1129.75,10,39,49.00
11/04/2005,02:24,1129.75,1130.00,1129.75,1130.00,186,0,186.00
11/04/2005,02:25,1130.00,1130.00,1129.75,1129.75,7,38,45.00
11/04/2005,02:26,1129.50,1129.50,1129.50,1129.50,0,38,38.00
11/04/2005,02:27,1129.50,1129.50,1129.25,1129.50,7,81,88.00
11/04/2005,02:28,1129.50,1129.50,1129.25,1129.50,21,1,22.00
11/04/2005,02:29,1129.50,1129.50,1129.50,1129.50,179,0,179.00
11/04/2005,02:30,1129.75,1129.75,1129.25,1129.50,110,35,145.00
11/04/2005,02:31,1129.25,1129.50,1129.25,1129.50,1,50,51.00
11/04/2005,02:32,1129.25,1129.25,1129.25,1129.25,0,1,1.00
11/04/2005,02:33,1129.50,1129.50,1129.25,1129.50,48,4,52.00
11/04/2005,02:34,1129.50,1129.50,1129.25,1129.25,14,1,15.00
11/04/2005,02:36,1129.25,1129.25,1129.25,1129.25,0,6,6.00
11/04/2005,02:37,1129.25,1129.25,1129.00,1129.00,0,117,117.00
11/04/2005,02:39,1129.00,1129.00,1129.00,1129.00,0,2,2.00
11/04/2005,02:40,1129.00,1129.25,1129.00,1129.25,36,102,138.00
11/04/2005,02:41,1129.25,1129.25,1129.00,1129.00,5,1,6.00
11/04/2005,02:42,1129.00,1129.00,1128.75,1129.00,8,156,164.00
11/04/2005,02:43,1129.25,1129.25,1129.00,1129.00,7,5,12.00
11/04/2005,02:44,1129.25,1129.25,1129.25,1129.25,88,0,88.00
11/04/2005,02:45,1129.00,1129.00,1128.75,1129.00,23,44,67.00
11/04/2005,02:46,1129.00,1129.00,1128.75,1128.75,23,1,24.00
11/04/2005,02:47,1128.75,1129.00,1128.75,1129.00,31,55,86.00
11/04/2005,02:48,1129.00,1129.50,1129.00,1129.25,137,25,162.00
11/04/2005,02:49,1129.25,1129.25,1129.00,1129.00,21,84,105.00
11/04/2005,02:50,1129.00,1129.00,1128.75,1128.75,36,116,152.00
11/04/2005,02:51,1129.00,1129.25,1129.00,1129.25,64,0,64.00
11/04/2005,02:52,1129.25,1129.25,1129.00,1129.00,11,2,13.00
11/04/2005,02:53,1129.00,1129.25,1128.75,1129.00,98,44,142.00
11/04/2005,02:54,1129.25,1129.25,1129.25,1129.25,41,0,41.00
11/04/2005,02:55,1129.25,1129.25,1129.25,1129.25,9,0,9.00
11/04/2005,02:56,1129.25,1129.25,1129.25,1129.25,19,0,19.00
11/04/2005,02:57,1129.00,1129.00,1129.00,1129.00,0,1,1.00
11/04/2005,02:58,1129.00,1129.25,1129.00,1129.00,144,114,258.00
11/04/2005,02:59,1129.25,1129.25,1129.25,1129.25,25,0,25.00
11/04/2005,03:00,1129.25,1129.25,1129.25,1129.25,42,0,42.00
11/04/2005,03:01,1129.25,1129.25,1129.25,1129.25,62,0,62.00
11/04/2005,03:02,1129.25,1129.25,1129.25,1129.25,17,0,17.00
11/04/2005,03:03,1129.50,1129.50,1129.50,1129.50,7,0,7.00
11/04/2005,03:06,1129.25,1129.50,1129.25,1129.25,6,10,16.00
11/04/2005,03:08,1129.50,1129.50,1129.50,1129.50,35,0,35.00
11/04/2005,03:09,1129.50,1129.50,1129.25,1129.25,30,5,35.00
11/04/2005,03:11,1129.25,1129.25,1129.25,1129.25,0,25,25.00
11/04/2005,03:12,1129.25,1129.25,1128.75,1128.75,0,199,199.00
11/04/2005,03:13,1129.00,1129.00,1129.00,1129.00,3,0,3.00
11/04/2005,03:15,1129.25,1129.25,1129.25,1129.25,7,0,7.00
11/04/2005,03:16,1129.25,1129.25,1129.25,1129.25,5,0,5.00
11/04/2005,03:17,1129.25,1129.25,1129.25,1129.25,5,0,5.00
11/04/2005,03:18,1129.25,1129.25,1129.25,1129.25,10,0,10.00
11/04/2005,03:19,1129.00,1129.00,1129.00,1129.00,0,10,10.00
11/04/2005,03:20,1129.25,1129.25,1129.25,1129.25,75,0,75.00
11/04/2005,03:21,1129.25,1129.50,1129.25,1129.50,134,0,134.00
11/04/2005,03:22,1129.50,1129.50,1129.50,1129.50,64,0,64.00
11/04/2005,03:23,1129.75,1129.75,1129.75,1129.75,7,0,7.00
11/04/2005,03:24,1129.50,1129.50,1129.50,1129.50,0,20,20.00
11/04/2005,03:25,1129.50,1129.50,1129.50,1129.50,0,52,52.00
11/04/2005,03:26,1129.50,1129.50,1129.50,1129.50,0,79,79.00
11/04/2005,03:28,1129.50,1129.50,1129.25,1129.25,0,9,9.00
11/04/2005,03:30,1129.50,1129.50,1129.25,1129.25,10,3,13.00
11/04/2005,03:31,1129.50,1129.50,1129.50,1129.50,2,0,2.00
11/04/2005,03:32,1129.50,1129.50,1129.50,1129.50,1,0,1.00
11/04/2005,03:33,1129.50,1129.50,1129.25,1129.25,1,11,12.00
11/04/2005,03:34,1129.25,1129.50,1129.25,1129.50,5,179,184.00
11/04/2005,03:35,1129.50,1129.50,1129.50,1129.50,12,0,12.00
11/04/2005,03:36,1129.50,1129.50,1129.50,1129.50,20,0,20.00
11/04/2005,03:37,1129.25,1129.25,1129.25,1129.25,0,10,10.00
11/04/2005,03:39,1129.50,1129.50,1129.50,1129.50,11,0,11.00
11/04/2005,03:41,1129.50,1129.50,1129.50,1129.50,25,0,25.00
11/04/2005,03:43,1129.50,1129.50,1129.50,1129.50,15,0,15.00
11/04/2005,03:46,1129.50,1129.50,1129.50,1129.50,1,0,1.00
11/04/2005,03:52,1129.75,1129.75,1129.50,1129.50,62,1,63.00
11/04/2005,03:54,1129.75,1129.75,1129.75,1129.75,10,0,10.00
11/04/2005,03:58,1129.50,1129.50,1129.50,1129.50,0,7,7.00
11/04/2005,04:02,1129.50,1129.75,1129.50,1129.75,2,4,6.00
11/04/2005,04:04,1129.50,1129.50,1129.50,1129.50,0,1,1.00
11/04/2005,04:08,1129.75,1129.75,1129.50,1129.50,109,43,152.00
11/04/2005,04:09,1129.50,1129.50,1129.50,1129.50,0,94,94.00
11/04/2005,04:10,1129.50,1129.50,1129.25,1129.50,2,14,16.00
11/04/2005,04:11,1129.50,1129.50,1129.50,1129.50,5,0,5.00
11/04/2005,04:12,1129.75,1129.75,1129.75,1129.75,31,0,31.00
11/04/2005,04:13,1129.50,1129.75,1129.50,1129.75,2,1,3.00
11/04/2005,04:14,1129.50,1129.75,1129.50,1129.50,1,6,7.00
11/04/2005,04:15,1129.75,1130.00,1129.75,1130.00,31,0,31.00
11/04/2005,04:16,1129.75,1129.75,1129.75,1129.75,0,1,1.00
11/04/2005,04:17,1130.00,1130.00,1129.50,1129.50,1,22,23.00
11/04/2005,04:18,1129.50,1129.50,1129.50,1129.50,0,1,1.00
11/04/2005,04:19,1129.75,1129.75,1129.50,1129.50,1,65,66.00
11/04/2005,04:20,1129.50,1129.75,1129.50,1129.75,57,11,68.00
11/04/2005,04:21,1129.75,1129.75,1129.75,1129.75,5,0,5.00
11/04/2005,04:22,1129.75,1129.75,1129.75,1129.75,45,0,45.00
11/04/2005,04:23,1129.75,1129.75,1129.75,1129.75,16,0,16.00
11/04/2005,04:24,1129.75,1130.00,1129.75,1130.00,118,0,118.00
11/04/2005,04:25,1130.25,1130.25,1130.25,1130.25,1,0,1.00
11/04/2005,04:26,1130.25,1130.25,1130.25,1130.25,20,0,20.00
11/04/2005,04:27,1130.00,1130.25,1130.00,1130.25,95,6,101.00
11/04/2005,04:28,1130.25,1130.50,1130.25,1130.25,100,16,116.00
11/04/2005,04:29,1130.25,1130.50,1130.25,1130.25,1,14,15.00
11/04/2005,04:31,1130.00,1130.00,1130.00,1130.00,0,45,45.00
11/04/2005,04:32,1130.00,1130.00,1130.00,1130.00,0,20,20.00
11/04/2005,04:34,1130.25,1130.25,1130.25,1130.25,2,0,2.00
11/04/2005,04:37,1130.25,1130.25,1130.25,1130.25,5,0,5.00
11/04/2005,04:38,1130.25,1130.25,1129.75,1130.00,58,82,140.00
11/04/2005,04:39,1130.25,1130.25,1130.00,1130.00,5,18,23.00
11/04/2005,04:40,1130.00,1130.00,1130.00,1130.00,0,9,9.00
11/04/2005,04:42,1129.75,1129.75,1129.75,1129.75,0,1,1.00
11/04/2005,04:43,1129.75,1129.75,1129.75,1129.75,0,1,1.00
11/04/2005,04:45,1129.75,1129.75,1129.75,1129.75,0,2,2.00
11/04/2005,04:46,1130.00,1130.00,1130.00,1130.00,1,0,1.00
11/04/2005,04:47,1130.00,1130.00,1130.00,1130.00,2,0,2.00
11/04/2005,04:48,1129.75,1129.75,1129.75,1129.75,0,1,1.00
11/04/2005,04:50,1129.75,1129.75,1129.75,1129.75,0,6,6.00
11/04/2005,04:51,1129.75,1130.00,1129.75,1130.00,1,4,5.00
11/04/2005,04:52,1130.00,1130.00,1129.75,1129.75,1,20,21.00
11/04/2005,04:53,1129.75,1130.00,1129.75,1130.00,101,13,114.00
11/04/2005,04:54,1129.75,1129.75,1129.75,1129.75,0,62,62.00
11/04/2005,04:55,1129.75,1129.75,1129.50,1129.75,11,11,22.00
11/04/2005,04:56,1129.50,1129.50,1129.50,1129.50,0,15,15.00
11/04/2005,04:57,1129.75,1129.75,1129.50,1129.75,61,5,66.00
11/04/2005,04:58,1129.75,1130.00,1129.75,1130.00,21,25,46.00
11/04/2005,04:59,1129.75,1129.75,1129.75,1129.75,0,7,7.00
11/04/2005,05:00,1129.75,1129.75,1129.75,1129.75,0,5,5.00
11/04/2005,05:01,1129.75,1130.00,1129.75,1130.00,2,2,4.00
11/04/2005,05:02,1129.75,1130.00,1129.75,1130.00,201,4,205.00
11/04/2005,05:03,1130.00,1130.00,1130.00,1130.00,62,0,62.00
11/04/2005,05:04,1129.75,1129.75,1129.50,1129.75,15,121,136.00
11/04/2005,05:05,1129.75,1129.75,1129.75,1129.75,1,0,1.00
11/04/2005,05:06,1129.75,1130.00,1129.75,1130.00,4,0,4.00
11/04/2005,05:08,1129.75,1129.75,1129.75,1129.75,0,46,46.00
11/04/2005,05:09,1129.50,1129.75,1129.50,1129.75,6,74,80.00
11/04/2005,05:11,1129.75,1130.00,1129.75,1130.00,60,0,60.00
11/04/2005,05:12,1129.50,1129.50,1129.50,1129.50,0,80,80.00
11/04/2005,05:13,1129.75,1129.75,1129.75,1129.75,3,0,3.00
11/04/2005,05:14,1129.75,1129.75,1129.25,1129.50,31,83,114.00
11/04/2005,05:15,1129.50,1129.50,1129.50,1129.50,0,1,1.00
11/04/2005,05:16,1129.50,1129.50,1129.50,1129.50,0,61,61.00
11/04/2005,05:17,1129.50,1129.50,1129.50,1129.50,0,6,6.00
11/04/2005,05:18,1129.50,1129.50,1129.50,1129.50,0,8,8.00
11/04/2005,05:19,1129.50,1129.50,1129.50,1129.50,0,4,4.00
11/04/2005,05:20,1129.50,1129.50,1129.50,1129.50,0,5,5.00
11/04/2005,05:21,1129.25,1129.25,1129.25,1129.25,0,358,358.00
11/04/2005,05:22,1129.50,1129.50,1129.50,1129.50,5,0,5.00
11/04/2005,05:23,1129.25,1129.25,1129.25,1129.25,0,9,9.00
11/04/2005,05:24,1129.50,1129.75,1129.50,1129.75,34,0,34.00
11/04/2005,05:25,1129.50,1129.50,1129.50,1129.50,0,6,6.00
11/04/2005,05:26,1129.75,1129.75,1129.50,1129.50,1,7,8.00
11/04/2005,05:27,1129.75,1129.75,1129.50,1129.50,1,31,32.00
11/04/2005,05:28,1129.50,1129.50,1129.25,1129.50,6,12,18.00
11/04/2005,05:29,1129.50,1129.50,1129.50,1129.50,1,0,1.00
11/04/2005,05:30,1129.50,1129.50,1129.50,1129.50,1,0,1.00
11/04/2005,05:31,1129.50,1129.50,1129.50,1129.50,1,0,1.00
11/04/2005,05:32,1129.50,1129.50,1129.50,1129.50,49,0,49.00
11/04/2005,05:33,1129.50,1129.50,1129.50,1129.50,1,0,1.00
11/04/2005,05:34,1129.50,1129.50,1129.50,1129.50,1,0,1.00
11/04/2005,05:35,1129.50,1129.50,1129.50,1129.50,10,0,10.00
11/04/2005,05:36,1129.50,1129.50,1129.50,1129.50,3,0,3.00
11/04/2005,05:37,1129.50,1129.50,1129.50,1129.50,1,0,1.00
11/04/2005,05:38,1129.50,1129.50,1129.50,1129.50,3,0,3.00
11/04/2005,05:39,1129.50,1129.50,1129.50,1129.50,9,0,9.00
11/04/2005,05:41,1129.50,1129.50,1129.50,1129.50,65,0,65.00
11/04/2005,05:42,1129.75,1129.75,1129.75,1129.75,40,0,40.00
11/04/2005,05:43,1129.75,1129.75,1129.75,1129.75,5,0,5.00
11/04/2005,05:45,1129.75,1129.75,1129.75,1129.75,1,0,1.00
11/04/2005,05:46,1129.75,1129.75,1129.75,1129.75,84,0,84.00
11/04/2005,05:47,1129.75,1129.75,1129.75,1129.75,5,0,5.00
11/04/2005,05:49,1130.00,1130.00,1129.75,1129.75,2,1,3.00
11/04/2005,05:51,1129.75,1129.75,1129.75,1129.75,0,28,28.00
11/04/2005,05:52,1129.75,1129.75,1129.75,1129.75,0,1,1.00
11/04/2005,05:54,1129.75,1129.75,1129.50,1129.75,30,32,62.00
11/04/2005,05:55,1129.75,1129.75,1129.75,1129.75,16,0,16.00
11/04/2005,05:56,1129.75,1129.75,1129.75,1129.75,5,0,5.00
11/04/2005,05:58,1129.75,1130.00,1129.75,1130.00,62,0,62.00
11/04/2005,05:59,1129.75,1130.00,1129.75,1130.00,1,1,2.00
11/04/2005,06:00,1130.00,1130.00,1130.00,1130.00,290,0,290.00
11/04/2005,06:01,1130.00,1130.00,1130.00,1130.00,1,0,1.00
11/04/2005,06:02,1130.00,1130.00,1130.00,1130.00,22,0,22.00
11/04/2005,06:03,1130.00,1130.00,1130.00,1130.00,80,0,80.00
11/04/2005,06:04,1130.00,1130.00,1130.00,1130.00,1,0,1.00
11/04/2005,06:05,1129.75,1130.00,1129.75,1130.00,1,1,2.00
11/04/2005,06:08,1129.75,1129.75,1129.75,1129.75,0,3,3.00
11/04/2005,06:09,1129.75,1129.75,1129.75,1129.75,0,10,10.00
11/04/2005,06:10,1130.00,1130.00,1130.00,1130.00,10,0,10.00
11/04/2005,06:11,1130.00,1130.00,1130.00,1130.00,1,0,1.00
11/04/2005,06:12,1130.00,1130.00,1130.00,1130.00,1,0,1.00
11/04/2005,06:15,1129.75,1129.75,1129.50,1129.50,7,272,279.00
11/04/2005,06:17,1129.75,1130.00,1129.75,1129.75,34,22,56.00
11/04/2005,06:18,1129.75,1129.75,1129.75,1129.75,0,6,6.00
11/04/2005,06:19,1129.75,1129.75,1129.75,1129.75,0,26,26.00
11/04/2005,06:20,1129.75,1129.75,1129.75,1129.75,0,10,10.00
11/04/2005,06:21,1129.75,1129.75,1129.75,1129.75,0,3,3.00
11/04/2005,06:22,1129.75,1129.75,1129.75,1129.75,0,22,22.00
11/04/2005,06:23,1129.75,1129.75,1129.75,1129.75,0,10,10.00
11/04/2005,06:24,1129.75,1129.75,1129.75,1129.75,0,31,31.00
11/04/2005,06:25,1129.75,1129.75,1129.75,1129.75,0,1,1.00
11/04/2005,06:26,1129.75,1129.75,1129.75,1129.75,0,1,1.00
11/04/2005,06:27,1129.75,1129.75,1129.75,1129.75,0,30,30.00
11/04/2005,06:28,1129.75,1129.75,1129.50,1129.50,0,7,7.00
11/04/2005,06:29,1129.75,1129.75,1129.75,1129.75,35,0,35.00
11/04/2005,06:33,1129.75,1129.75,1129.50,1129.75,14,22,36.00
11/04/2005,06:35,1129.75,1129.75,1129.75,1129.75,5,0,5.00
11/04/2005,06:36,1129.75,1129.75,1129.75,1129.75,35,0,35.00
11/04/2005,06:37,1129.75,1129.75,1129.75,1129.75,1,0,1.00
11/04/2005,06:38,1130.00,1130.00,1130.00,1130.00,96,0,96.00
11/04/2005,06:40,1129.75,1129.75,1129.75,1129.75,0,60,60.00
11/04/2005,06:41,1129.50,1129.50,1129.50,1129.50,0,86,86.00
11/04/2005,06:42,1129.50,1129.50,1129.50,1129.50,0,40,40.00
11/04/2005,06:43,1129.50,1129.50,1129.50,1129.50,0,238,238.00
11/04/2005,06:44,1129.50,1129.50,1129.50,1129.50,0,31,31.00
11/04/2005,06:45,1129.25,1129.25,1129.25,1129.25,0,50,50.00
11/04/2005,06:46,1129.50,1129.50,1129.50,1129.50,3,0,3.00
11/04/2005,06:47,1129.50,1129.50,1129.50,1129.50,11,0,11.00
11/04/2005,06:49,1129.50,1129.50,1129.50,1129.50,2,0,2.00
11/04/2005,06:50,1129.50,1129.75,1129.50,1129.75,108,0,108.00
11/04/2005,06:51,1129.75,1129.75,1129.75,1129.75,27,0,27.00
11/04/2005,06:52,1129.50,1129.50,1129.50,1129.50,0,86,86.00
11/04/2005,06:53,1129.50,1129.50,1129.50,1129.50,0,12,12.00
11/04/2005,06:54,1129.50,1129.75,1129.50,1129.50,63,208,271.00
11/04/2005,06:55,1129.50,1129.50,1129.50,1129.50,0,101,101.00
11/04/2005,06:56,1129.50,1129.50,1129.50,1129.50,0,109,109.00
11/04/2005,06:57,1129.50,1129.75,1129.50,1129.50,6,83,89.00
11/04/2005,06:58,1129.50,1129.50,1129.25,1129.25,0,36,36.00
11/04/2005,06:59,1129.50,1129.50,1129.25,1129.25,46,2,48.00
11/04/2005,07:00,1129.50,1129.50,1129.50,1129.50,145,0,145.00
11/04/2005,07:01,1129.50,1129.50,1129.50,1129.50,10,0,10.00
11/04/2005,07:02,1129.25,1129.50,1129.25,1129.50,3,1,4.00
11/04/2005,07:03,1129.25,1129.25,1129.25,1129.25,0,1,1.00
11/04/2005,07:04,1129.25,1129.25,1129.25,1129.25,0,114,114.00
11/04/2005,07:05,1129.50,1129.50,1129.50,1129.50,18,0,18.00
11/04/2005,07:06,1129.50,1129.50,1129.50,1129.50,231,0,231.00
11/04/2005,07:07,1129.50,1129.50,1129.50,1129.50,1,0,1.00
11/04/2005,07:08,1129.50,1129.50,1129.25,1129.50,5,1,6.00
11/04/2005,07:09,1129.50,1129.50,1129.50,1129.50,305,0,305.00
11/04/2005,07:10,1129.50,1129.50,1129.25,1129.50,118,35,153.00
11/04/2005,07:11,1129.25,1129.25,1129.25,1129.25,0,268,268.00
11/04/2005,07:12,1129.00,1129.25,1128.75,1129.00,142,465,607.00
11/04/2005,07:13,1128.75,1129.25,1128.50,1129.25,243,427,670.00
11/04/2005,07:14,1129.00,1129.25,1128.75,1129.00,196,281,477.00
11/04/2005,07:15,1129.00,1129.00,1129.00,1129.00,59,0,59.00
11/04/2005,07:16,1129.00,1129.25,1129.00,1129.00,110,48,158.00
11/04/2005,07:17,1129.00,1129.25,1129.00,1129.00,36,176,212.00
11/04/2005,07:18,1129.00,1129.25,1129.00,1129.00,48,129,177.00
11/04/2005,07:19,1129.00,1129.00,1128.75,1129.00,4,18,22.00
11/04/2005,07:20,1128.75,1129.00,1128.75,1129.00,281,4,285.00
11/04/2005,07:21,1129.00,1129.00,1128.75,1128.75,135,518,653.00
11/04/2005,07:22,1128.75,1128.75,1128.00,1128.25,316,1197,1513.00
11/04/2005,07:23,1128.25,1128.75,1128.25,1128.50,244,145,389.00
11/04/2005,07:24,1128.50,1128.75,1128.50,1128.50,11,140,151.00
11/04/2005,07:25,1128.50,1128.75,1128.50,1128.50,136,149,285.00
11/04/2005,07:26,1128.50,1128.75,1128.50,1128.75,237,103,340.00
11/04/2005,07:27,1129.00,1129.50,1129.00,1129.50,692,0,692.00
11/04/2005,07:28,1129.50,1129.75,1129.25,1129.75,334,103,437.00
11/04/2005,07:29,1129.75,1129.75,1129.50,1129.50,5,273,278.00
11/04/2005,07:30,1129.50,1130.25,1129.25,1130.00,193,233,426.00
11/04/2005,07:31,1130.25,1130.25,1127.25,1128.75,2260,2810,5070.00
11/04/2005,07:32,1128.75,1129.00,1128.25,1128.75,951,1149,2100.00
11/04/2005,07:33,1128.75,1129.50,1128.50,1129.25,756,567,1323.00
11/04/2005,07:34,1129.00,1130.00,1129.00,1129.50,1556,591,2147.00
11/04/2005,07:35,1129.50,1129.75,1129.00,1129.25,1281,805,2086.00
11/04/2005,07:36,1129.25,1129.50,1129.00,1129.50,251,537,788.00
11/04/2005,07:37,1129.75,1130.25,1129.75,1130.25,1492,159,1651.00
11/04/2005,07:38,1130.25,1130.75,1130.00,1130.00,1313,1259,2572.00
11/04/2005,07:39,1130.25,1130.50,1130.00,1130.50,338,702,1040.00
11/04/2005,07:40,1130.50,1130.75,1130.25,1130.75,439,218,657.00
11/04/2005,07:41,1130.75,1130.75,1130.25,1130.50,174,360,534.00
11/04/2005,07:42,1130.50,1130.75,1130.25,1130.25,287,525,812.00
11/04/2005,07:43,1130.00,1130.50,1129.75,1130.00,244,429,673.00
11/04/2005,07:44,1130.00,1130.00,1129.50,1129.75,116,456,572.00
11/04/2005,07:45,1129.75,1129.75,1129.25,1129.25,36,626,662.00
11/04/2005,07:46,1129.25,1130.00,1129.25,1130.00,563,140,703.00
11/04/2005,07:47,1130.00,1130.75,1130.00,1130.25,403,562,965.00
11/04/2005,07:48,1130.25,1130.50,1130.25,1130.50,4,61,65.00
11/04/2005,07:49,1130.25,1130.50,1130.25,1130.50,358,5,363.00
11/04/2005,07:50,1130.50,1130.50,1130.25,1130.25,478,94,572.00
11/04/2005,07:51,1130.25,1130.50,1130.25,1130.25,11,124,135.00
11/04/2005,07:52,1130.25,1130.50,1130.25,1130.25,2,205,207.00
11/04/2005,07:53,1130.25,1130.25,1130.00,1130.25,145,242,387.00
11/04/2005,07:54,1130.25,1130.25,1130.00,1130.25,167,1,168.00
11/04/2005,07:55,1130.25,1130.50,1130.25,1130.25,81,117,198.00
11/04/2005,07:56,1130.50,1130.50,1130.25,1130.25,5,50,55.00
11/04/2005,07:57,1130.25,1130.25,1130.00,1130.25,87,443,530.00
11/04/2005,07:58,1130.00,1130.25,1130.00,1130.00,1,44,45.00
11/04/2005,07:59,1130.00,1130.00,1129.75,1130.00,250,111,361.00
11/04/2005,08:00,1130.00,1130.00,1129.75,1129.75,2,449,451.00
11/04/2005,08:01,1129.75,1130.25,1129.75,1130.00,197,302,499.00
11/04/2005,08:02,1130.00,1130.25,1130.00,1130.00,357,84,441.00
11/04/2005,08:03,1130.25,1130.75,1130.25,1130.50,170,157,327.00
11/04/2005,08:04,1130.75,1131.25,1130.50,1131.25,1534,108,1642.00
11/04/2005,08:05,1131.25,1131.25,1130.75,1130.75,89,471,560.00
11/04/2005,08:06,1130.75,1131.25,1130.25,1131.00,377,684,1061.00
11/04/2005,08:07,1131.25,1131.25,1131.00,1131.00,495,183,678.00
11/04/2005,08:08,1131.00,1131.50,1131.00,1131.50,447,732,1179.00
11/04/2005,08:09,1131.50,1132.00,1131.25,1131.75,1734,745,2479.00
11/04/2005,08:10,1131.75,1132.50,1131.75,1132.25,1581,848,2429.00
11/04/2005,08:11,1132.50,1132.75,1132.00,1132.25,1826,1520,3346.00
11/04/2005,08:12,1132.50,1132.50,1132.00,1132.00,17,712,729.00
11/04/2005,08:13,1132.00,1132.25,1132.00,1132.00,16,573,589.00
11/04/2005,08:14,1132.00,1132.25,1132.00,1132.25,288,95,383.00
11/04/2005,08:15,1132.25,1132.25,1132.00,1132.25,24,69,93.00
11/04/2005,08:16,1132.25,1132.25,1132.00,1132.25,388,47,435.00
11/04/2005,08:17,1132.25,1132.50,1132.25,1132.25,142,211,353.00
11/04/2005,08:18,1132.00,1132.25,1132.00,1132.00,10,29,39.00
11/04/2005,08:19,1132.00,1132.50,1132.00,1132.25,191,30,221.00
11/04/2005,08:20,1132.25,1132.25,1132.00,1132.25,5,84,89.00
11/04/2005,08:21,1132.25,1132.25,1132.00,1132.00,102,254,356.00
11/04/2005,08:22,1132.25,1132.25,1132.00,1132.25,53,20,73.00
11/04/2005,08:23,1132.00,1132.25,1132.00,1132.00,123,120,243.00
11/04/2005,08:24,1132.00,1132.25,1132.00,1132.00,1,126,127.00
11/04/2005,08:25,1132.25,1132.25,1132.00,1132.25,20,290,310.00
11/04/2005,08:26,1132.25,1132.25,1132.00,1132.00,2,20,22.00
11/04/2005,08:27,1132.25,1132.25,1132.00,1132.00,14,89,103.00
11/04/2005,08:28,1132.00,1132.00,1131.50,1131.50,70,764,834.00
11/04/2005,08:29,1131.50,1131.75,1131.25,1131.50,148,389,537.00
11/04/2005,08:30,1131.50,1132.00,1131.50,1132.00,1737,59,1796.00
11/04/2005,08:31,1131.75,1132.00,1131.25,1131.25,1459,2478,3937.00
11/04/2005,08:32,1131.50,1131.75,1131.25,1131.75,2003,997,3000.00
11/04/2005,08:33,1131.75,1131.75,1131.25,1131.25,1066,1363,2429.00
11/04/2005,08:34,1131.50,1132.00,1131.00,1131.75,2610,1420,4030.00
11/04/2005,08:35,1132.00,1132.25,1131.75,1132.25,2231,1031,3262.00
11/04/2005,08:36,1132.25,1132.25,1131.75,1132.25,1603,775,2378.00
11/04/2005,08:37,1132.25,1132.25,1131.50,1131.50,216,1362,1578.00
11/04/2005,08:38,1131.75,1131.75,1131.00,1131.25,1171,2190,3361.00
11/04/2005,08:39,1131.25,1131.50,1131.00,1131.25,1004,1433,2437.00
11/04/2005,08:40,1131.00,1131.25,1130.75,1130.75,366,2190,2556.00
11/04/2005,08:41,1130.75,1131.50,1130.50,1131.25,2208,1328,3536.00
11/04/2005,08:42,1131.25,1131.50,1130.75,1130.75,511,1699,2210.00
11/04/2005,08:43,1130.75,1131.00,1130.50,1130.50,704,1679,2383.00
11/04/2005,08:44,1130.50,1130.75,1130.25,1130.25,1202,294,1496.00
11/04/2005,08:45,1130.50,1130.50,1130.00,1130.00,997,1849,2846.00
11/04/2005,08:46,1130.25,1130.25,1129.50,1130.00,2472,2429,4901.00
11/04/2005,08:47,1130.25,1130.50,1129.75,1130.00,1994,1229,3223.00
11/04/2005,08:48,1130.00,1130.25,1129.75,1130.00,169,1107,1276.00
11/04/2005,08:49,1130.25,1131.00,1130.25,1130.75,1503,247,1750.00
11/04/2005,08:50,1131.00,1131.25,1130.75,1131.00,1576,1313,2889.00
11/04/2005,08:51,1131.00,1131.00,1130.25,1130.50,960,2099,3059.00
11/04/2005,08:52,1130.50,1131.00,1130.50,1130.50,199,761,960.00
11/04/2005,08:53,1130.50,1130.75,1130.00,1130.50,1389,1185,2574.00
11/04/2005,08:54,1130.50,1130.50,1129.50,1129.75,523,3099,3622.00
11/04/2005,08:55,1129.75,1130.25,1129.50,1130.25,1745,479,2224.00
11/04/2005,08:56,1130.25,1130.50,1130.00,1130.00,846,771,1617.00
11/04/2005,08:57,1130.00,1130.25,1129.75,1130.00,1123,770,1893.00
11/04/2005,08:58,1130.00,1130.50,1129.50,1130.25,1373,1721,3094.00
11/04/2005,08:59,1130.25,1131.00,1130.25,1131.00,2306,718,3024.00
11/04/2005,09:00,1131.00,1131.50,1130.75,1131.25,2047,1266,3313.00
11/04/2005,09:01,1131.25,1131.50,1131.00,1131.25,1573,533,2106.00
11/04/2005,09:02,1131.25,1131.50,1130.50,1130.75,340,1249,1589.00
11/04/2005,09:03,1131.00,1131.50,1130.75,1131.50,1707,283,1990.00
11/04/2005,09:04,1131.50,1131.50,1131.00,1131.00,661,329,990.00
11/04/2005,09:05,1131.00,1132.00,1131.00,1131.75,3450,1753,5203.00
11/04/2005,09:06,1131.75,1132.50,1131.50,1131.75,2585,2102,4687.00
11/04/2005,09:07,1131.75,1131.75,1130.75,1131.00,812,2293,3105.00
11/04/2005,09:08,1131.00,1131.25,1130.75,1131.25,362,770,1132.00
11/04/2005,09:09,1131.00,1131.25,1130.75,1131.00,10,737,747.00
11/04/2005,09:10,1131.25,1131.25,1130.25,1130.50,410,2131,2541.00
11/04/2005,09:11,1130.50,1131.00,1130.25,1130.50,1105,1067,2172.00
11/04/2005,09:12,1130.50,1130.75,1130.00,1130.25,788,1767,2555.00
11/04/2005,09:13,1130.00,1130.25,1129.00,1129.25,879,4459,5338.00
11/04/2005,09:14,1129.25,1130.00,1129.25,1129.50,1876,519,2395.00
11/04/2005,09:15,1129.50,1129.75,1129.25,1129.50,499,720,1219.00
11/04/2005,09:16,1129.50,1129.75,1128.75,1129.00,1366,4138,5504.00
11/04/2005,09:17,1129.00,1129.00,1128.25,1128.50,1830,3283,5113.00
11/04/2005,09:18,1128.50,1128.75,1128.25,1128.25,1510,999,2509.00
11/04/2005,09:19,1128.50,1128.75,1127.75,1128.00,2632,3547,6179.00
11/04/2005,09:20,1128.00,1128.25,1127.50,1128.00,1568,2080,3648.00
11/04/2005,09:21,1128.00,1128.25,1127.50,1128.00,941,1124,2065.00
11/04/2005,09:22,1128.00,1128.50,1127.50,1128.50,2222,1037,3259.00
11/04/2005,09:23,1128.50,1128.75,1128.25,1128.75,1560,501,2061.00
11/04/2005,09:24,1128.75,1129.00,1127.75,1128.25,1839,1904,3743.00
11/04/2005,09:25,1128.00,1128.50,1127.75,1128.00,445,892,1337.00
11/04/2005,09:26,1128.00,1128.00,1127.75,1128.00,204,388,592.00
11/04/2005,09:27,1127.75,1128.00,1127.00,1127.75,1473,3757,5230.00
11/04/2005,09:28,1127.50,1128.25,1127.50,1128.00,1829,967,2796.00
11/04/2005,09:29,1128.00,1128.25,1127.75,1128.00,266,492,758.00
11/04/2005,09:30,1128.00,1128.75,1128.00,1128.50,1524,884,2408.00
11/04/2005,09:31,1128.50,1128.75,1128.00,1128.25,1792,1014,2806.00
11/04/2005,09:32,1128.25,1128.50,1127.75,1127.75,371,1167,1538.00
11/04/2005,09:33,1127.75,1128.00,1127.25,1127.50,810,1721,2531.00
11/04/2005,09:34,1127.50,1128.00,1127.50,1128.00,532,835,1367.00
11/04/2005,09:35,1128.00,1128.00,1126.75,1126.75,1664,4348,6012.00
11/04/2005,09:36,1126.75,1127.00,1126.25,1126.75,1606,4655,6261.00
11/04/2005,09:37,1126.75,1127.00,1126.00,1126.75,2649,3411,6060.00
11/04/2005,09:38,1126.50,1127.00,1126.25,1126.50,1659,1459,3118.00
11/04/2005,09:39,1126.25,1126.75,1125.75,1126.00,898,3702,4600.00
11/04/2005,09:40,1125.75,1126.25,1125.50,1126.00,2170,3065,5235.00
11/04/2005,09:41,1126.00,1126.25,1125.50,1126.00,1784,2304,4088.00
11/04/2005,09:42,1125.75,1126.25,1125.50,1125.75,1539,1550,3089.00
11/04/2005,09:43,1126.00,1126.00,1125.25,1125.50,935,2689,3624.00
11/04/2005,09:44,1125.75,1125.75,1124.75,1125.25,2517,3908,6425.00
11/04/2005,09:45,1125.00,1125.50,1124.75,1125.25,2489,1256,3745.00
11/04/2005,09:46,1125.50,1125.75,1125.00,1125.75,2186,1319,3505.00
11/04/2005,09:47,1125.75,1126.25,1125.00,1125.25,3056,4768,7824.00
11/04/2005,09:48,1125.25,1125.50,1125.00,1125.25,715,967,1682.00
11/04/2005,09:49,1125.00,1125.25,1123.75,1124.25,3892,10467,14359.00
11/04/2005,09:50,1124.25,1124.50,1124.00,1124.25,1632,3322,4954.00
11/04/2005,09:51,1124.25,1124.25,1123.75,1124.00,2706,2195,4901.00
11/04/2005,09:52,1124.00,1124.50,1123.50,1123.75,2598,2132,4730.00
11/04/2005,09:53,1124.00,1124.75,1123.75,1124.25,2068,627,2695.00
11/04/2005,09:54,1124.50,1125.25,1124.50,1124.75,3913,1591,5504.00
11/04/2005,09:55,1124.75,1125.00,1124.50,1124.50,572,1360,1932.00
11/04/2005,09:56,1124.25,1125.00,1124.25,1124.25,1416,1290,2706.00
11/04/2005,09:57,1124.25,1124.75,1124.25,1124.75,1627,714,2341.00
11/04/2005,09:58,1124.75,1124.75,1124.25,1124.50,379,853,1232.00
11/04/2005,09:59,1124.50,1124.75,1124.00,1124.50,1529,1000,2529.00
11/04/2005,10:00,1124.50,1125.00,1124.25,1125.00,1465,269,1734.00
11/04/2005,10:01,1124.75,1125.25,1124.75,1125.25,1550,463,2013.00
11/04/2005,10:02,1125.00,1125.75,1125.00,1125.50,3335,594,3929.00
11/04/2005,10:03,1125.50,1125.75,1125.25,1125.25,574,929,1503.00
11/04/2005,10:04,1125.50,1125.50,1124.75,1124.75,610,1754,2364.00
11/04/2005,10:05,1124.75,1124.75,1124.50,1124.75,511,140,651.00
11/04/2005,10:06,1124.75,1125.25,1124.75,1125.00,289,342,631.00
11/04/2005,10:07,1125.00,1125.25,1124.75,1125.00,735,364,1099.00
11/04/2005,10:08,1125.00,1125.00,1124.75,1125.00,277,17,294.00
11/04/2005,10:09,1125.00,1125.50,1125.00,1125.25,1539,223,1762.00
11/04/2005,10:10,1125.25,1125.50,1125.00,1125.25,191,340,531.00
11/04/2005,10:11,1125.00,1125.50,1125.00,1125.25,266,150,416.00
11/04/2005,10:12,1125.25,1125.50,1125.00,1125.25,289,125,414.00
11/04/2005,10:13,1125.50,1126.00,1125.50,1125.50,1558,789,2347.00
11/04/2005,10:14,1125.75,1125.75,1124.50,1124.50,206,1941,2147.00
11/04/2005,10:15,1124.50,1125.00,1124.50,1125.00,931,772,1703.00
11/04/2005,10:16,1125.00,1125.25,1125.00,1125.00,447,95,542.00
11/04/2005,10:17,1125.25,1125.25,1125.00,1125.25,47,4,51.00
11/04/2005,10:18,1125.25,1125.75,1125.00,1125.75,1119,166,1285.00
11/04/2005,10:19,1125.75,1126.00,1125.50,1126.00,839,505,1344.00
11/04/2005,10:20,1125.75,1126.00,1125.25,1125.50,231,653,884.00
11/04/2005,10:21,1125.25,1125.75,1125.25,1125.75,521,70,591.00
11/04/2005,10:22,1125.75,1126.00,1125.50,1125.75,385,484,869.00
11/04/2005,10:23,1125.75,1125.75,1125.25,1125.50,108,350,458.00
11/04/2005,10:24,1125.50,1125.75,1125.25,1125.50,443,36,479.00
11/04/2005,10:25,1125.50,1125.75,1125.50,1125.75,46,23,69.00
11/04/2005,10:26,1125.75,1126.50,1125.75,1126.25,2625,175,2800.00
11/04/2005,10:27,1126.50,1126.75,1126.00,1126.00,2532,1572,4104.00
11/04/2005,10:28,1126.00,1126.25,1125.75,1125.75,290,1119,1409.00
11/04/2005,10:29,1125.75,1126.00,1125.75,1126.00,373,64,437.00
11/04/2005,10:30,1125.75,1126.00,1125.50,1125.75,279,1073,1352.00
11/04/2005,10:31,1125.50,1126.00,1125.50,1125.75,382,436,818.00
11/04/2005,10:32,1125.75,1125.75,1125.50,1125.50,84,43,127.00
11/04/2005,10:33,1125.75,1126.00,1125.50,1126.00,563,186,749.00
11/04/2005,10:34,1126.00,1126.00,1125.00,1125.25,457,1662,2119.00
11/04/2005,10:35,1125.50,1125.50,1125.00,1125.50,294,423,717.00
11/04/2005,10:36,1125.50,1125.50,1125.25,1125.25,224,637,861.00
11/04/2005,10:37,1125.25,1125.25,1124.25,1124.50,682,3232,3914.00
11/04/2005,10:38,1124.50,1124.75,1124.50,1124.75,248,378,626.00
11/04/2005,10:39,1124.75,1125.00,1124.50,1124.50,618,277,895.00
11/04/2005,10:40,1124.50,1125.00,1124.50,1124.75,632,448,1080.00
11/04/2005,10:41,1124.50,1124.75,1124.50,1124.75,210,165,375.00
11/04/2005,10:42,1124.50,1124.75,1124.25,1124.50,144,1290,1434.00
11/04/2005,10:43,1124.75,1124.75,1124.25,1124.75,286,163,449.00
11/04/2005,10:44,1124.50,1125.25,1124.50,1125.25,1073,80,1153.00
11/04/2005,10:45,1125.00,1125.50,1125.00,1125.00,839,568,1407.00
11/04/2005,10:46,1125.00,1126.00,1125.00,1125.75,1874,105,1979.00
11/04/2005,10:47,1126.00,1126.50,1125.75,1126.50,1643,1097,2740.00
11/04/2005,10:48,1126.50,1128.00,1126.50,1127.50,7014,1496,8510.00
11/04/2005,10:49,1127.75,1127.75,1126.75,1127.25,1126,1558,2684.00
11/04/2005,10:50,1127.00,1127.50,1126.75,1126.75,679,631,1310.00
11/04/2005,10:51,1126.75,1127.25,1126.75,1127.00,781,341,1122.00
11/04/2005,10:52,1127.25,1127.25,1126.75,1127.25,239,382,621.00
11/04/2005,10:53,1127.25,1127.25,1126.75,1127.00,113,1100,1213.00
11/04/2005,10:54,1126.75,1127.00,1126.75,1126.75,111,897,1008.00
11/04/2005,10:55,1126.75,1127.00,1126.25,1126.25,733,1175,1908.00
11/04/2005,10:56,1126.25,1127.00,1126.25,1126.75,1141,311,1452.00
11/04/2005,10:57,1126.75,1127.25,1126.75,1127.25,1055,180,1235.00
11/04/2005,10:58,1127.25,1127.25,1126.25,1126.25,64,1021,1085.00
11/04/2005,10:59,1126.25,1126.50,1126.00,1126.50,935,531,1466.00
11/04/2005,11:00,1126.50,1126.50,1126.25,1126.50,19,278,297.00
11/04/2005,11:01,1126.25,1126.25,1125.50,1125.50,77,1192,1269.00
11/04/2005,11:02,1125.50,1125.75,1125.00,1125.25,313,1090,1403.00
11/04/2005,11:03,1125.00,1125.25,1124.75,1125.00,554,1160,1714.00
11/04/2005,11:04,1125.00,1125.50,1124.75,1125.50,640,352,992.00
11/04/2005,11:05,1125.50,1125.75,1125.25,1125.50,595,518,1113.00
11/04/2005,11:06,1125.50,1125.75,1125.25,1125.75,435,217,652.00
11/04/2005,11:07,1125.75,1126.00,1125.50,1125.50,398,256,654.00
11/04/2005,11:08,1125.50,1126.00,1125.50,1125.75,321,30,351.00
11/04/2005,11:09,1125.75,1126.00,1125.50,1125.75,81,326,407.00
11/04/2005,11:10,1125.50,1125.75,1125.25,1125.50,136,529,665.00
11/04/2005,11:11,1125.50,1125.75,1125.50,1125.75,25,252,277.00
11/04/2005,11:12,1125.50,1125.75,1125.50,1125.75,13,13,26.00
11/04/2005,11:13,1125.75,1126.00,1125.50,1126.00,349,22,371.00
11/04/2005,11:14,1126.00,1126.50,1125.75,1126.50,815,19,834.00
11/04/2005,11:15,1126.50,1127.00,1126.25,1126.50,805,375,1180.00
11/04/2005,11:16,1126.50,1127.25,1126.25,1127.00,953,621,1574.00
11/04/2005,11:17,1127.00,1127.00,1126.50,1126.75,246,885,1131.00
11/04/2005,11:18,1126.75,1126.75,1126.00,1126.00,214,766,980.00
11/04/2005,11:19,1126.00,1126.50,1126.00,1126.50,319,107,426.00
11/04/2005,11:20,1126.25,1126.50,1126.25,1126.25,14,18,32.00
11/04/2005,11:21,1126.25,1126.50,1126.25,1126.25,30,310,340.00
11/04/2005,11:22,1126.25,1126.75,1126.25,1126.75,177,193,370.00
11/04/2005,11:23,1126.50,1126.75,1126.50,1126.75,13,111,124.00
11/04/2005,11:24,1126.75,1127.25,1126.75,1127.00,962,115,1077.00
11/04/2005,11:25,1127.00,1127.75,1127.00,1127.75,2925,683,3608.00
11/04/2005,11:26,1127.75,1127.75,1127.00,1127.00,116,684,800.00
11/04/2005,11:27,1127.00,1127.50,1127.00,1127.25,661,184,845.00
11/04/2005,11:28,1127.50,1127.75,1127.50,1127.50,278,827,1105.00
11/04/2005,11:29,1127.50,1127.75,1127.50,1127.75,413,246,659.00
11/04/2005,11:30,1127.50,1127.75,1127.00,1127.00,219,658,877.00
11/04/2005,11:31,1127.00,1127.25,1126.75,1126.75,191,576,767.00
11/04/2005,11:32,1126.75,1127.50,1126.75,1127.00,347,116,463.00
11/04/2005,11:33,1127.25,1127.25,1126.75,1127.00,37,262,299.00
11/04/2005,11:34,1127.00,1127.00,1126.75,1127.00,305,31,336.00
11/04/2005,11:35,1126.75,1127.50,1126.75,1127.25,217,91,308.00
11/04/2005,11:36,1127.25,1127.50,1127.00,1127.25,76,123,199.00
11/04/2005,11:37,1127.50,1127.50,1127.00,1127.00,18,131,149.00
11/04/2005,11:38,1127.00,1127.50,1126.75,1127.50,413,138,551.00
11/04/2005,11:39,1127.50,1127.50,1127.25,1127.50,11,28,39.00
11/04/2005,11:40,1127.50,1127.75,1127.25,1127.75,777,30,807.00
11/04/2005,11:41,1127.75,1128.00,1127.25,1127.50,337,375,712.00
11/04/2005,11:42,1127.25,1127.75,1127.25,1127.50,542,410,952.00
11/04/2005,11:43,1127.75,1128.00,1127.50,1127.50,212,227,439.00
11/04/2005,11:44,1127.50,1127.75,1127.50,1127.75,179,605,784.00
11/04/2005,11:45,1127.50,1128.00,1127.25,1127.50,561,274,835.00
11/04/2005,11:46,1127.75,1127.75,1127.50,1127.50,17,110,127.00
11/04/2005,11:47,1127.50,1127.50,1126.25,1126.50,651,1316,1967.00
11/04/2005,11:48,1126.50,1127.25,1126.50,1127.00,365,142,507.00
11/04/2005,11:49,1127.00,1127.25,1126.75,1127.00,161,45,206.00
11/04/2005,11:50,1127.00,1127.25,1126.75,1127.00,7,248,255.00
11/04/2005,11:51,1126.75,1128.00,1126.75,1127.75,2118,260,2378.00
11/04/2005,11:52,1128.00,1128.50,1127.75,1127.75,2145,1081,3226.00
11/04/2005,11:53,1127.75,1128.00,1127.50,1127.50,153,855,1008.00
11/04/2005,11:54,1127.75,1127.75,1127.50,1127.75,849,9,858.00
11/04/2005,11:55,1127.75,1128.00,1127.50,1127.75,183,34,217.00
11/04/2005,11:56,1127.75,1128.25,1127.75,1128.00,842,368,1210.00
11/04/2005,11:57,1128.00,1128.00,1127.75,1127.75,102,5,107.00
11/04/2005,11:58,1128.00,1128.00,1127.75,1127.75,107,3,110.00
11/04/2005,11:59,1128.00,1128.00,1127.50,1127.75,277,287,564.00
11/04/2005,12:00,1127.75,1127.75,1127.50,1127.75,205,42,247.00
11/04/2005,12:01,1127.75,1128.00,1127.50,1128.00,308,185,493.00
11/04/2005,12:02,1128.00,1128.00,1127.75,1127.75,24,26,50.00
11/04/2005,12:03,1127.75,1128.00,1127.00,1127.00,26,1383,1409.00
11/04/2005,12:04,1127.00,1127.25,1127.00,1127.00,145,133,278.00
11/04/2005,12:05,1127.00,1127.25,1126.75,1127.00,383,881,1264.00
11/04/2005,12:06,1126.75,1127.00,1126.50,1126.75,260,646,906.00
11/04/2005,12:07,1126.50,1127.00,1126.50,1127.00,430,96,526.00
11/04/2005,12:08,1127.00,1127.25,1126.75,1127.00,321,525,846.00
11/04/2005,12:09,1127.00,1127.00,1126.75,1127.00,26,4,30.00
11/04/2005,12:10,1127.00,1127.00,1126.75,1126.75,36,7,43.00
11/04/2005,12:11,1126.75,1127.00,1126.50,1126.50,16,806,822.00
11/04/2005,12:12,1126.75,1126.75,1126.00,1126.00,499,1487,1986.00
11/04/2005,12:13,1126.25,1126.25,1126.00,1126.00,221,1156,1377.00
11/04/2005,12:14,1126.00,1126.25,1125.50,1125.50,546,998,1544.00
11/04/2005,12:15,1125.50,1126.00,1125.50,1126.00,401,369,770.00
11/04/2005,12:16,1126.00,1126.00,1125.75,1125.75,218,27,245.00
11/04/2005,12:17,1126.00,1126.00,1125.75,1126.00,49,15,64.00
11/04/2005,12:18,1125.75,1126.00,1125.75,1126.00,119,62,181.00
11/04/2005,12:19,1126.00,1126.00,1125.50,1125.75,278,668,946.00
11/04/2005,12:20,1125.50,1125.75,1125.50,1125.50,69,177,246.00
11/04/2005,12:21,1125.75,1125.75,1125.25,1125.50,377,909,1286.00
11/04/2005,12:22,1125.25,1126.00,1125.25,1125.75,378,257,635.00
11/04/2005,12:23,1125.50,1126.00,1125.50,1125.75,64,177,241.00
11/04/2005,12:24,1125.75,1125.75,1125.50,1125.75,72,69,141.00
11/04/2005,12:25,1125.75,1126.00,1125.50,1126.00,386,28,414.00
11/04/2005,12:26,1126.00,1126.50,1125.75,1126.50,1129,484,1613.00
11/04/2005,12:27,1126.50,1126.50,1126.25,1126.50,766,14,780.00
11/04/2005,12:28,1126.25,1127.25,1126.25,1127.25,1865,106,1971.00
11/04/2005,12:29,1127.25,1127.50,1127.00,1127.00,536,794,1330.00
11/04/2005,12:30,1127.25,1127.25,1126.50,1126.75,49,523,572.00
11/04/2005,12:31,1126.75,1126.75,1126.25,1126.25,110,844,954.00
11/04/2005,12:32,1126.50,1127.00,1126.50,1126.75,696,22,718.00
11/04/2005,12:33,1126.75,1126.75,1126.50,1126.75,49,99,148.00
11/04/2005,12:34,1126.75,1126.75,1126.25,1126.50,12,438,450.00
11/04/2005,12:35,1126.25,1126.50,1126.25,1126.50,10,2,12.00
11/04/2005,12:36,1126.25,1126.50,1126.25,1126.25,27,7,34.00
11/04/2005,12:37,1126.25,1126.50,1125.75,1126.00,33,684,717.00
11/04/2005,12:38,1126.00,1126.25,1126.00,1126.00,6,186,192.00
11/04/2005,12:39,1126.00,1126.25,1126.00,1126.25,78,10,88.00
11/04/2005,12:40,1126.25,1126.25,1126.00,1126.00,162,2,164.00
11/04/2005,12:41,1126.00,1126.25,1125.50,1125.50,124,1150,1274.00
11/04/2005,12:42,1125.50,1125.75,1125.50,1125.50,266,784,1050.00
11/04/2005,12:43,1125.75,1125.75,1125.25,1125.50,985,512,1497.00
11/04/2005,12:44,1125.25,1126.00,1125.25,1126.00,1048,295,1343.00
11/04/2005,12:45,1125.75,1126.00,1125.50,1125.75,23,225,248.00
11/04/2005,12:46,1125.75,1125.75,1125.50,1125.75,437,2,439.00
11/04/2005,12:47,1125.75,1126.00,1125.50,1125.75,89,136,225.00
11/04/2005,12:48,1125.75,1125.75,1125.50,1125.75,317,1,318.00
11/04/2005,12:49,1125.75,1125.75,1125.50,1125.50,48,161,209.00
11/04/2005,12:50,1125.75,1125.75,1125.50,1125.75,349,5,354.00
11/04/2005,12:51,1125.75,1126.00,1125.50,1125.75,234,6,240.00
11/04/2005,12:52,1125.75,1126.00,1125.75,1126.00,40,24,64.00
11/04/2005,12:53,1126.00,1126.00,1125.50,1126.00,209,249,458.00
11/04/2005,12:54,1125.75,1126.00,1125.75,1126.00,29,246,275.00
11/04/2005,12:55,1125.75,1126.00,1125.75,1126.00,5,90,95.00
11/04/2005,12:56,1125.75,1125.75,1125.50,1125.75,207,391,598.00
11/04/2005,12:57,1125.75,1126.00,1125.50,1126.00,145,440,585.00
11/04/2005,12:58,1125.75,1126.00,1125.75,1125.75,25,84,109.00
11/04/2005,12:59,1125.75,1126.00,1125.75,1125.75,50,139,189.00
11/04/2005,13:00,1125.75,1126.00,1125.25,1125.25,285,1019,1304.00
11/04/2005,13:01,1125.25,1125.50,1124.50,1124.75,1609,3010,4619.00
11/04/2005,13:02,1125.00,1125.25,1124.50,1125.00,1164,996,2160.00
11/04/2005,13:03,1124.75,1125.25,1124.75,1125.25,632,214,846.00
11/04/2005,13:04,1125.00,1125.25,1125.00,1125.25,550,34,584.00
11/04/2005,13:05,1125.25,1125.50,1125.00,1125.25,495,134,629.00
11/04/2005,13:06,1125.25,1125.50,1125.00,1125.25,389,145,534.00
11/04/2005,13:07,1125.25,1125.75,1125.00,1125.75,369,277,646.00
11/04/2005,13:08,1125.50,1126.00,1125.50,1126.00,675,70,745.00
11/04/2005,13:09,1125.75,1126.25,1125.50,1126.25,788,638,1426.00
11/04/2005,13:10,1126.25,1127.50,1126.00,1127.00,3788,1370,5158.00
11/04/2005,13:11,1127.00,1127.25,1126.25,1126.25,108,1075,1183.00
11/04/2005,13:12,1126.50,1126.75,1126.25,1126.75,681,106,787.00
11/04/2005,13:13,1126.50,1126.75,1126.50,1126.75,122,28,150.00
11/04/2005,13:14,1126.75,1126.75,1126.25,1126.50,129,337,466.00
11/04/2005,13:15,1126.25,1126.25,1125.50,1126.00,516,1667,2183.00
11/04/2005,13:16,1126.00,1126.50,1125.75,1126.25,468,467,935.00
11/04/2005,13:17,1126.25,1126.75,1126.25,1126.25,532,367,899.00
11/04/2005,13:18,1126.50,1126.75,1126.25,1126.25,283,226,509.00
11/04/2005,13:19,1126.50,1126.50,1125.75,1125.75,65,794,859.00
11/04/2005,13:20,1125.75,1126.25,1125.75,1126.25,624,64,688.00
11/04/2005,13:21,1126.25,1126.25,1126.00,1126.00,148,33,181.00
11/04/2005,13:22,1126.25,1126.75,1126.00,1126.50,434,49,483.00
11/04/2005,13:23,1126.50,1127.50,1126.50,1127.25,1383,284,1667.00
11/04/2005,13:24,1127.25,1128.50,1127.25,1128.25,6774,2730,9504.00
11/04/2005,13:25,1128.25,1128.25,1127.50,1127.75,471,930,1401.00
11/04/2005,13:26,1127.75,1128.00,1127.75,1127.75,396,194,590.00
11/04/2005,13:27,1127.75,1128.00,1127.25,1127.25,534,966,1500.00
11/04/2005,13:28,1127.50,1127.50,1127.00,1127.25,326,1196,1522.00
11/04/2005,13:29,1127.25,1127.50,1127.00,1127.25,283,261,544.00
11/04/2005,13:30,1127.25,1127.50,1126.75,1127.00,35,851,886.00
11/04/2005,13:31,1127.00,1127.50,1126.75,1127.50,299,127,426.00
11/04/2005,13:32,1127.50,1127.50,1126.75,1127.00,70,676,746.00
11/04/2005,13:33,1127.00,1127.00,1126.25,1126.50,290,871,1161.00
11/04/2005,13:34,1126.25,1126.50,1125.75,1126.25,1250,1719,2969.00
11/04/2005,13:35,1126.25,1126.25,1126.00,1126.00,62,85,147.00
11/04/2005,13:36,1126.00,1126.25,1126.00,1126.00,47,602,649.00
11/04/2005,13:37,1125.75,1126.00,1125.50,1125.75,715,872,1587.00
11/04/2005,13:38,1125.75,1126.00,1125.50,1125.75,339,327,666.00
11/04/2005,13:39,1125.75,1126.50,1125.75,1126.50,1283,82,1365.00
11/04/2005,13:40,1126.50,1126.50,1125.75,1126.00,355,982,1337.00
11/04/2005,13:41,1126.00,1126.00,1125.50,1125.50,160,411,571.00
11/04/2005,13:42,1125.50,1126.00,1125.25,1125.75,795,940,1735.00
11/04/2005,13:43,1125.75,1126.25,1125.75,1126.25,624,15,639.00
11/04/2005,13:44,1126.50,1126.50,1125.75,1126.00,351,683,1034.00
11/04/2005,13:45,1126.00,1126.00,1125.50,1125.75,599,318,917.00
11/04/2005,13:46,1125.50,1125.75,1124.75,1125.00,1396,2555,3951.00
11/04/2005,13:47,1125.00,1125.25,1124.75,1125.00,239,842,1081.00
11/04/2005,13:48,1125.00,1125.25,1124.75,1125.25,110,724,834.00
11/04/2005,13:49,1125.25,1125.50,1125.00,1125.25,402,315,717.00
11/04/2005,13:50,1125.00,1125.25,1124.50,1125.00,1226,2333,3559.00
11/04/2005,13:51,1125.00,1125.00,1124.50,1124.75,842,764,1606.00
11/04/2005,13:52,1124.75,1125.00,1124.75,1124.75,219,136,355.00
11/04/2005,13:53,1125.00,1125.50,1124.75,1125.50,1184,128,1312.00
11/04/2005,13:54,1125.50,1126.75,1125.25,1126.75,3893,1492,5385.00
11/04/2005,13:55,1126.50,1126.75,1126.00,1126.25,297,1339,1636.00
11/04/2005,13:56,1126.00,1126.25,1125.75,1126.25,678,392,1070.00
11/04/2005,13:57,1126.25,1126.50,1126.00,1126.50,250,4,254.00
11/04/2005,13:58,1126.50,1127.25,1126.25,1127.00,1629,460,2089.00
11/04/2005,13:59,1127.00,1127.25,1126.50,1126.50,290,652,942.00
11/04/2005,14:00,1126.50,1126.75,1126.25,1126.75,137,167,304.00
11/04/2005,14:01,1126.50,1126.75,1126.50,1126.50,11,78,89.00
11/04/2005,14:02,1126.75,1126.75,1126.25,1126.50,225,203,428.00
11/04/2005,14:03,1126.50,1126.50,1126.25,1126.50,14,113,127.00
11/04/2005,14:04,1126.50,1126.50,1126.00,1126.25,87,416,503.00
11/04/2005,14:05,1126.00,1126.25,1125.50,1126.00,715,771,1486.00
11/04/2005,14:06,1126.25,1126.50,1126.00,1126.25,233,16,249.00
11/04/2005,14:07,1126.50,1126.50,1126.25,1126.50,60,14,74.00
11/04/2005,14:08,1126.50,1126.75,1126.25,1126.25,581,417,998.00
11/04/2005,14:09,1126.25,1126.50,1125.75,1126.00,361,830,1191.00
11/04/2005,14:10,1126.00,1126.25,1125.75,1126.25,100,9,109.00
11/04/2005,14:11,1126.25,1126.75,1126.25,1126.25,391,41,432.00
11/04/2005,14:12,1126.50,1126.75,1126.25,1126.75,115,45,160.00
11/04/2005,14:13,1126.75,1127.25,1126.50,1126.75,754,467,1221.00
11/04/2005,14:14,1127.00,1127.50,1126.75,1127.50,1659,46,1705.00
11/04/2005,14:15,1127.50,1127.50,1127.00,1127.00,211,768,979.00
11/04/2005,14:16,1127.00,1127.00,1126.50,1126.75,237,472,709.00
11/04/2005,14:17,1126.75,1126.75,1126.50,1126.75,186,121,307.00
11/04/2005,14:18,1126.75,1127.00,1126.75,1126.75,128,35,163.00
11/04/2005,14:19,1127.00,1127.00,1126.75,1126.75,227,15,242.00
11/04/2005,14:20,1127.00,1127.00,1126.75,1126.75,146,181,327.00
11/04/2005,14:21,1126.75,1126.75,1126.00,1126.25,195,895,1090.00
11/04/2005,14:22,1126.25,1127.25,1126.25,1126.75,981,478,1459.00
11/04/2005,14:23,1126.75,1126.75,1126.50,1126.75,219,168,387.00
11/04/2005,14:24,1126.75,1127.25,1126.50,1127.25,1481,70,1551.00
11/04/2005,14:25,1127.00,1127.25,1127.00,1127.25,369,66,435.00
11/04/2005,14:26,1127.25,1127.25,1126.75,1127.00,78,219,297.00
11/04/2005,14:27,1127.00,1127.25,1126.75,1127.00,153,369,522.00
11/04/2005,14:28,1127.00,1127.00,1126.50,1126.75,213,454,667.00
11/04/2005,14:29,1126.75,1127.00,1126.75,1126.75,18,24,42.00
11/04/2005,14:30,1126.75,1127.00,1126.75,1127.00,32,11,43.00
11/04/2005,14:31,1127.00,1127.00,1126.75,1126.75,124,112,236.00
11/04/2005,14:32,1126.75,1127.00,1126.50,1126.50,197,778,975.00
11/04/2005,14:33,1126.50,1127.25,1126.50,1127.00,861,343,1204.00
11/04/2005,14:34,1127.00,1127.00,1126.75,1126.75,17,141,158.00
11/04/2005,14:35,1127.00,1127.25,1126.75,1127.00,246,34,280.00
11/04/2005,14:36,1127.00,1127.50,1127.00,1127.25,1692,182,1874.00
11/04/2005,14:37,1127.50,1127.75,1127.25,1127.50,603,594,1197.00
11/04/2005,14:38,1127.25,1127.75,1127.25,1127.50,606,474,1080.00
11/04/2005,14:39,1127.50,1127.75,1127.00,1127.75,695,459,1154.00
11/04/2005,14:40,1127.75,1127.75,1127.50,1127.50,185,65,250.00
11/04/2005,14:41,1127.75,1128.25,1127.25,1128.00,2569,1589,4158.00
11/04/2005,14:42,1128.00,1128.75,1127.75,1128.50,3074,265,3339.00
11/04/2005,14:43,1128.75,1129.50,1128.50,1129.25,4573,1764,6337.00
11/04/2005,14:44,1129.50,1129.50,1128.75,1129.00,853,1606,2459.00
11/04/2005,14:45,1129.00,1129.25,1128.75,1129.00,1276,1363,2639.00
11/04/2005,14:46,1129.00,1129.25,1128.75,1128.75,201,1864,2065.00
11/04/2005,14:47,1128.75,1129.50,1128.75,1129.25,1561,1128,2689.00
11/04/2005,14:48,1129.00,1130.00,1129.00,1130.00,3465,988,4453.00
11/04/2005,14:49,1130.00,1130.00,1129.25,1129.50,489,2220,2709.00
11/04/2005,14:50,1129.25,1130.00,1129.25,1129.75,1434,337,1771.00
11/04/2005,14:51,1129.75,1130.25,1129.50,1130.25,2566,507,3073.00
11/04/2005,14:52,1130.25,1130.25,1129.75,1130.00,368,304,672.00
11/04/2005,14:53,1130.00,1130.00,1129.50,1129.50,974,1724,2698.00
11/04/2005,14:54,1129.50,1130.25,1129.50,1129.75,2026,1117,3143.00
11/04/2005,14:55,1129.75,1130.00,1129.25,1129.25,238,1686,1924.00
11/04/2005,14:56,1129.50,1129.50,1128.75,1129.00,1417,3722,5139.00
11/04/2005,14:57,1128.75,1129.00,1128.50,1128.75,743,2039,2782.00
11/04/2005,14:58,1128.75,1129.25,1128.75,1129.00,809,1055,1864.00
11/04/2005,14:59,1129.00,1129.25,1128.75,1129.25,3493,858,4351.00
11/04/2005,15:00,1129.25,1129.50,1128.75,1129.25,4315,4121,8436.00
11/04/2005,15:01,1129.25,1129.50,1128.75,1129.00,3122,3915,7037.00
11/04/2005,15:02,1129.25,1129.25,1129.00,1129.00,841,777,1618.00
11/04/2005,15:03,1129.25,1129.25,1129.00,1129.25,1566,90,1656.00
11/04/2005,15:04,1129.25,1129.50,1129.00,1129.00,533,409,942.00
11/04/2005,15:05,1129.00,1129.50,1129.00,1129.50,446,88,534.00
11/04/2005,15:06,1129.25,1129.75,1129.25,1129.50,1656,1339,2995.00
11/04/2005,15:07,1129.25,1129.50,1129.00,1129.25,162,516,678.00
11/04/2005,15:08,1129.00,1129.25,1129.00,1129.25,33,169,202.00
11/04/2005,15:09,1129.00,1129.25,1129.00,1129.00,97,533,630.00
11/04/2005,15:10,1129.00,1129.50,1129.00,1129.25,1074,238,1312.00
11/04/2005,15:11,1129.25,1129.50,1128.75,1129.00,225,1481,1706.00
11/04/2005,15:12,1129.00,1129.25,1128.75,1129.00,738,110,848.00
11/04/2005,15:13,1129.25,1129.25,1129.00,1129.00,43,456,499.00
11/04/2005,15:14,1129.25,1129.50,1129.00,1129.00,1365,751,2116.00
11/04/2005,15:15,1129.00,1129.25,1128.75,1128.75,2250,1621,3871.00
11/06/2005,17:01,1129.50,1129.50,1128.75,1129.00,96,239,335.00
11/06/2005,17:02,1128.75,1128.75,1128.50,1128.75,11,60,71.00
11/06/2005,17:03,1128.75,1128.75,1128.75,1128.75,31,0,31.00
11/06/2005,17:04,1128.75,1128.75,1128.75,1128.75,1,0,1.00
11/06/2005,17:06,1128.75,1128.75,1128.50,1128.50,66,5,71.00
11/06/2005,17:07,1128.50,1128.50,1128.50,1128.50,0,9,9.00
11/06/2005,17:08,1128.50,1128.75,1128.50,1128.50,11,3,14.00
11/06/2005,17:10,1128.50,1128.50,1128.50,1128.50,0,6,6.00
11/06/2005,17:11,1128.50,1128.75,1128.50,1128.75,2,1,3.00
11/06/2005,17:12,1128.50,1128.50,1128.25,1128.25,0,81,81.00
11/06/2005,17:13,1128.50,1128.50,1128.50,1128.50,4,0,4.00
11/06/2005,17:14,1128.25,1128.50,1128.25,1128.50,2,1,3.00
11/06/2005,17:15,1128.25,1128.50,1128.25,1128.25,11,39,50.00
11/06/2005,17:17,1128.50,1128.50,1128.50,1128.50,2,0,2.00
11/06/2005,17:18,1128.50,1128.50,1128.50,1128.50,5,0,5.00
11/06/2005,17:19,1128.50,1128.50,1128.25,1128.25,114,1,115.00
11/06/2005,17:20,1128.50,1128.50,1128.50,1128.50,7,0,7.00
11/06/2005,17:21,1128.50,1128.50,1128.50,1128.50,15,0,15.00
11/06/2005,17:22,1128.50,1128.50,1128.50,1128.50,4,0,4.00
11/06/2005,17:24,1128.50,1128.50,1128.50,1128.50,1,0,1.00
11/06/2005,17:25,1128.50,1128.50,1128.50,1128.50,50,0,50.00
11/06/2005,17:26,1128.50,1128.50,1128.50,1128.50,27,0,27.00
11/06/2005,17:27,1128.50,1128.50,1128.50,1128.50,4,0,4.00
11/06/2005,17:28,1128.50,1128.50,1128.50,1128.50,1,0,1.00
11/06/2005,17:29,1128.25,1128.25,1128.25,1128.25,0,1,1.00
11/06/2005,17:31,1128.50,1128.50,1128.50,1128.50,1,0,1.00
11/06/2005,17:35,1128.50,1128.50,1128.50,1128.50,1,0,1.00
11/06/2005,17:36,1128.50,1128.50,1128.50,1128.50,3,0,3.00
11/06/2005,17:37,1128.25,1128.25,1128.25,1128.25,0,1,1.00
11/06/2005,17:39,1128.50,1128.75,1128.50,1128.75,86,0,86.00
11/06/2005,17:40,1128.75,1128.75,1128.75,1128.75,1,0,1.00
11/06/2005,17:41,1128.75,1128.75,1128.75,1128.75,1,0,1.00
11/06/2005,17:45,1128.50,1128.50,1128.50,1128.50,0,1,1.00
11/06/2005,17:46,1128.50,1128.50,1128.50,1128.50,0,1,1.00
11/06/2005,17:47,1128.75,1128.75,1128.75,1128.75,30,0,30.00
11/06/2005,17:48,1128.75,1128.75,1128.75,1128.75,30,0,30.00
11/06/2005,17:49,1128.75,1128.75,1128.75,1128.75,2,0,2.00
11/06/2005,17:51,1128.75,1128.75,1128.75,1128.75,50,0,50.00
11/06/2005,17:52,1128.75,1128.75,1128.75,1128.75,43,0,43.00
11/06/2005,17:54,1128.75,1128.75,1128.75,1128.75,5,0,5.00
11/06/2005,17:55,1128.75,1128.75,1128.75,1128.75,1,0,1.00
11/06/2005,17:57,1128.75,1128.75,1128.75,1128.75,6,0,6.00
11/06/2005,17:58,1128.75,1128.75,1128.75,1128.75,3,0,3.00
11/06/2005,17:59,1128.75,1128.75,1128.75,1128.75,1,0,1.00
11/06/2005,18:00,1128.50,1128.50,1128.50,1128.50,0,2,2.00
11/06/2005,18:01,1128.75,1128.75,1128.75,1128.75,6,0,6.00
11/06/2005,18:02,1128.75,1128.75,1128.75,1128.75,2,0,2.00
11/06/2005,18:03,1128.50,1128.50,1128.50,1128.50,0,1,1.00
11/06/2005,18:06,1128.50,1128.50,1128.50,1128.50,0,1,1.00
11/06/2005,18:07,1128.50,1128.50,1128.50,1128.50,0,5,5.00
11/06/2005,18:10,1128.75,1128.75,1128.50,1128.50,1,1,2.00
11/06/2005,18:12,1128.75,1128.75,1128.75,1128.75,1,0,1.00
11/06/2005,18:13,1128.75,1128.75,1128.75,1128.75,2,0,2.00
11/06/2005,18:20,1128.75,1128.75,1128.75,1128.75,28,0,28.00
11/06/2005,18:21,1128.75,1128.75,1128.75,1128.75,2,0,2.00
11/06/2005,18:25,1128.75,1128.75,1128.75,1128.75,25,0,25.00
11/06/2005,18:27,1128.50,1128.75,1128.50,1128.50,2,6,8.00
11/06/2005,18:29,1128.50,1128.50,1128.50,1128.50,0,102,102.00
11/06/2005,18:31,1128.50,1128.50,1128.50,1128.50,0,1,1.00
11/06/2005,18:32,1128.50,1128.50,1128.50,1128.50,0,1,1.00
11/06/2005,18:33,1128.50,1128.50,1128.25,1128.25,0,6,6.00
11/06/2005,18:34,1128.25,1128.25,1128.25,1128.25,0,10,10.00
11/06/2005,18:35,1128.25,1128.25,1128.25,1128.25,0,5,5.00
11/06/2005,18:36,1128.25,1128.25,1128.25,1128.25,0,10,10.00
11/06/2005,18:37,1128.25,1128.25,1128.25,1128.25,0,5,5.00
11/06/2005,18:38,1128.50,1128.50,1128.25,1128.25,3,5,8.00
11/06/2005,18:40,1128.50,1128.50,1128.50,1128.50,16,0,16.00
11/06/2005,18:41,1128.50,1128.50,1128.50,1128.50,1,0,1.00
11/06/2005,18:42,1128.50,1128.50,1128.50,1128.50,1,0,1.00
11/06/2005,18:45,1128.25,1128.25,1128.25,1128.25,0,7,7.00
11/06/2005,18:46,1128.50,1128.75,1128.50,1128.75,12,0,12.00
11/06/2005,18:51,1128.75,1128.75,1128.75,1128.75,8,0,8.00
11/06/2005,18:52,1128.50,1128.75,1128.50,1128.75,25,1,26.00
11/06/2005,18:53,1128.75,1128.75,1128.75,1128.75,128,0,128.00
11/06/2005,18:56,1128.50,1128.50,1128.50,1128.50,0,2,2.00
11/06/2005,19:01,1128.50,1128.50,1128.50,1128.50,0,48,48.00
11/06/2005,19:02,1128.50,1128.50,1128.50,1128.50,0,19,19.00
11/06/2005,19:03,1128.50,1128.50,1128.50,1128.50,0,11,11.00
11/06/2005,19:05,1128.50,1128.50,1128.50,1128.50,0,1,1.00
11/06/2005,19:06,1128.75,1128.75,1128.50,1128.50,9,5,14.00
11/06/2005,19:07,1128.50,1128.50,1128.50,1128.50,0,4,4.00
11/06/2005,19:08,1128.50,1128.50,1128.50,1128.50,0,2,2.00
11/06/2005,19:09,1128.50,1128.50,1128.50,1128.50,0,15,15.00
11/06/2005,19:10,1128.50,1128.50,1128.50,1128.50,0,1,1.00
11/06/2005,19:11,1128.50,1128.50,1128.50,1128.50,0,7,7.00
11/06/2005,19:15,1128.75,1128.75,1128.75,1128.75,1,0,1.00
11/06/2005,19:16,1128.50,1128.50,1128.50,1128.50,0,38,38.00
11/06/2005,19:18,1128.50,1128.50,1128.50,1128.50,0,1,1.00
11/06/2005,19:20,1128.50,1128.50,1128.50,1128.50,0,27,27.00
11/06/2005,19:22,1128.50,1128.50,1128.25,1128.25,0,16,16.00
11/06/2005,19:23,1128.50,1128.50,1128.50,1128.50,1,0,1.00
11/06/2005,19:25,1128.50,1128.50,1128.50,1128.50,6,0,6.00
11/06/2005,19:26,1128.25,1128.25,1128.25,1128.25,0,1,1.00
11/06/2005,19:27,1128.50,1128.50,1128.50,1128.50,3,0,3.00
11/06/2005,19:29,1128.50,1128.50,1128.50,1128.50,6,0,6.00
11/06/2005,19:32,1128.50,1128.50,1128.50,1128.50,2,0,2.00
11/06/2005,19:36,1128.75,1128.75,1128.75,1128.75,1,0,1.00
11/06/2005,19:37,1128.75,1128.75,1128.75,1128.75,2,0,2.00
11/06/2005,19:40,1128.75,1128.75,1128.75,1128.75,1,0,1.00
11/06/2005,19:45,1128.50,1128.50,1128.50,1128.50,0,1,1.00
11/06/2005,19:47,1128.50,1128.50,1128.50,1128.50,0,6,6.00
11/06/2005,19:51,1128.50,1128.50,1128.50,1128.50,0,2,2.00
11/06/2005,19:52,1128.50,1128.50,1128.25,1128.25,0,50,50.00
11/06/2005,19:54,1128.50,1128.50,1128.50,1128.50,1,0,1.00
11/06/2005,19:55,1128.50,1128.50,1128.25,1128.25,1,1,2.00
11/06/2005,19:58,1128.25,1128.25,1128.25,1128.25,0,10,10.00
11/06/2005,20:00,1128.25,1128.50,1128.25,1128.50,17,3,20.00
11/06/2005,20:01,1128.50,1128.50,1128.50,1128.50,2,0,2.00
11/06/2005,20:02,1128.25,1128.25,1128.25,1128.25,0,1,1.00
11/06/2005,20:06,1128.50,1128.50,1128.25,1128.25,2,4,6.00
11/06/2005,20:07,1128.25,1128.25,1128.25,1128.25,0,4,4.00
11/06/2005,20:12,1128.25,1128.25,1128.00,1128.00,0,115,115.00
11/06/2005,20:15,1128.25,1128.25,1128.25,1128.25,9,0,9.00
11/06/2005,20:16,1128.25,1128.25,1128.25,1128.25,30,0,30.00
11/06/2005,20:22,1128.25,1128.25,1128.25,1128.25,1,0,1.00
11/06/2005,20:24,1128.00,1128.25,1128.00,1128.25,1,1,2.00
11/06/2005,20:25,1128.25,1128.25,1128.25,1128.25,1,0,1.00
11/06/2005,20:26,1128.00,1128.00,1128.00,1128.00,0,3,3.00
11/06/2005,20:27,1128.00,1128.00,1128.00,1128.00,0,1,1.00
11/06/2005,20:29,1128.00,1128.00,1128.00,1128.00,0,1,1.00
11/06/2005,20:31,1128.00,1128.00,1128.00,1128.00,0,5,5.00
11/06/2005,20:34,1128.00,1128.00,1128.00,1128.00,0,155,155.00
11/06/2005,20:35,1128.00,1128.00,1127.75,1128.00,32,12,44.00
11/06/2005,20:36,1128.00,1128.00,1128.00,1128.00,42,0,42.00
11/06/2005,20:37,1128.00,1128.00,1128.00,1128.00,1,0,1.00
11/06/2005,20:39,1128.00,1128.00,1128.00,1128.00,1,0,1.00
11/06/2005,20:40,1128.00,1128.00,1128.00,1128.00,3,0,3.00
11/06/2005,20:41,1128.00,1128.00,1128.00,1128.00,29,0,29.00
11/06/2005,20:43,1128.00,1128.00,1128.00,1128.00,1,0,1.00
11/06/2005,20:44,1128.00,1128.00,1128.00,1128.00,1,0,1.00
11/06/2005,20:46,1128.00,1128.00,1128.00,1128.00,5,0,5.00
11/06/2005,20:52,1128.00,1128.00,1128.00,1128.00,7,0,7.00
11/06/2005,20:53,1128.00,1128.00,1128.00,1128.00,2,0,2.00
11/06/2005,20:54,1128.00,1128.00,1128.00,1128.00,1,0,1.00
11/06/2005,20:55,1128.00,1128.00,1128.00,1128.00,5,0,5.00
11/06/2005,20:56,1128.00,1128.00,1128.00,1128.00,1,0,1.00
11/06/2005,20:57,1128.00,1128.00,1128.00,1128.00,4,0,4.00
11/06/2005,20:58,1128.00,1128.00,1128.00,1128.00,2,0,2.00
11/06/2005,20:59,1128.00,1128.00,1128.00,1128.00,6,0,6.00
11/06/2005,21:00,1128.00,1128.00,1128.00,1128.00,13,0,13.00
11/06/2005,21:03,1128.00,1128.00,1128.00,1128.00,1,0,1.00
11/06/2005,21:09,1128.00,1128.25,1127.75,1127.75,8,1,9.00
11/06/2005,21:11,1127.75,1127.75,1127.75,1127.75,0,8,8.00
11/06/2005,21:12,1128.00,1128.00,1128.00,1128.00,7,0,7.00
11/06/2005,21:13,1127.75,1127.75,1127.75,1127.75,0,1,1.00
11/06/2005,21:16,1128.00,1128.00,1128.00,1128.00,4,0,4.00
11/06/2005,21:17,1128.00,1128.00,1128.00,1128.00,1,0,1.00
11/06/2005,21:19,1128.00,1128.00,1128.00,1128.00,4,0,4.00
11/06/2005,21:22,1127.75,1127.75,1127.50,1127.75,5,146,151.00
11/06/2005,21:23,1127.75,1127.75,1127.50,1127.75,18,1,19.00
11/06/2005,21:24,1127.50,1127.50,1127.50,1127.50,0,11,11.00
11/06/2005,21:25,1127.50,1127.50,1127.50,1127.50,0,1,1.00
11/06/2005,21:26,1127.50,1127.50,1127.50,1127.50,0,2,2.00
11/06/2005,21:31,1127.50,1127.75,1127.50,1127.75,2,6,8.00
11/06/2005,21:32,1127.75,1127.75,1127.75,1127.75,1,0,1.00
11/06/2005,21:33,1127.75,1127.75,1127.75,1127.75,1,0,1.00
11/06/2005,21:37,1127.50,1127.50,1127.25,1127.25,0,100,100.00
11/06/2005,21:38,1127.25,1127.25,1127.00,1127.25,5,76,81.00
11/06/2005,21:39,1127.25,1127.25,1127.25,1127.25,5,0,5.00
11/06/2005,21:40,1127.25,1127.25,1127.25,1127.25,2,0,2.00
11/06/2005,21:41,1127.00,1127.00,1127.00,1127.00,0,1,1.00
11/06/2005,21:42,1127.25,1127.25,1127.25,1127.25,1,0,1.00
11/06/2005,21:43,1127.25,1127.25,1127.25,1127.25,3,0,3.00
11/06/2005,21:46,1127.25,1127.25,1127.25,1127.25,1,0,1.00
11/06/2005,21:52,1127.25,1127.25,1127.25,1127.25,1,0,1.00
11/06/2005,21:53,1127.25,1127.25,1127.25,1127.25,61,0,61.00
11/06/2005,21:54,1127.25,1127.25,1127.25,1127.25,9,0,9.00
11/06/2005,21:55,1127.25,1127.25,1127.25,1127.25,1,0,1.00
11/06/2005,21:56,1127.00,1127.00,1127.00,1127.00,0,3,3.00
11/06/2005,21:57,1127.25,1127.25,1127.25,1127.25,2,0,2.00
11/06/2005,21:59,1127.25,1127.25,1127.25,1127.25,19,0,19.00
11/06/2005,22:02,1127.25,1127.25,1127.25,1127.25,4,0,4.00
11/06/2005,22:06,1127.25,1127.25,1127.25,1127.25,15,0,15.00
11/06/2005,22:07,1127.50,1127.50,1127.50,1127.50,1,0,1.00
11/06/2005,22:09,1127.25,1127.25,1127.25,1127.25,0,1,1.00
11/06/2005,22:10,1127.50,1127.50,1127.50,1127.50,11,0,11.00
11/06/2005,22:11,1127.50,1127.50,1127.50,1127.50,2,0,2.00
11/06/2005,22:15,1127.50,1127.50,1127.50,1127.50,3,0,3.00
11/06/2005,22:16,1127.25,1127.25,1127.25,1127.25,0,30,30.00
11/06/2005,22:22,1127.50,1127.50,1127.50,1127.50,1,0,1.00
11/06/2005,22:24,1127.25,1127.25,1127.25,1127.25,0,21,21.00
11/06/2005,22:34,1127.50,1127.50,1127.50,1127.50,1,0,1.00
11/06/2005,22:35,1127.50,1127.50,1127.50,1127.50,1,0,1.00
11/06/2005,22:39,1127.50,1127.50,1127.50,1127.50,5,0,5.00
11/06/2005,22:44,1127.50,1127.50,1127.50,1127.50,1,0,1.00
11/06/2005,22:48,1127.25,1127.25,1127.25,1127.25,0,1,1.00
11/06/2005,22:51,1127.25,1127.25,1127.25,1127.25,0,1,1.00
11/06/2005,22:52,1127.25,1127.25,1127.25,1127.25,0,29,29.00
11/06/2005,22:53,1127.25,1127.25,1127.25,1127.25,0,1,1.00
11/06/2005,22:54,1127.50,1127.50,1127.50,1127.50,4,0,4.00
11/06/2005,22:56,1127.25,1127.25,1127.25,1127.25,0,13,13.00
11/06/2005,22:57,1127.25,1127.25,1127.25,1127.25,0,1,1.00
11/06/2005,23:00,1127.25,1127.25,1127.25,1127.25,0,12,12.00
11/06/2005,23:01,1127.25,1127.25,1127.25,1127.25,0,3,3.00
11/06/2005,23:04,1127.25,1127.25,1127.00,1127.25,1,2,3.00
11/06/2005,23:05,1127.25,1127.25,1127.25,1127.25,1,0,1.00
11/06/2005,23:07,1127.25,1127.25,1127.25,1127.25,1,0,1.00
11/06/2005,23:09,1127.50,1127.50,1127.50,1127.50,1,0,1.00
11/06/2005,23:10,1127.25,1127.25,1127.25,1127.25,0,5,5.00
11/06/2005,23:21,1127.25,1127.25,1127.25,1127.25,0,4,4.00
11/06/2005,23:22,1127.25,1127.25,1127.25,1127.25,0,3,3.00
11/06/2005,23:24,1127.25,1127.25,1127.25,1127.25,0,17,17.00
11/06/2005,23:26,1127.00,1127.00,1127.00,1127.00,0,2,2.00
11/06/2005,23:28,1127.25,1127.25,1127.00,1127.00,25,2,27.00
11/06/2005,23:31,1127.00,1127.25,1127.00,1127.25,22,2,24.00
11/06/2005,23:32,1127.00,1127.00,1127.00,1127.00,0,5,5.00
11/06/2005,23:33,1127.25,1127.25,1127.25,1127.25,1,0,1.00
11/06/2005,23:34,1127.00,1127.00,1127.00,1127.00,0,1,1.00
11/06/2005,23:35,1127.25,1127.25,1127.25,1127.25,320,0,320.00
11/06/2005,23:37,1127.25,1127.25,1127.25,1127.25,1,0,1.00
11/06/2005,23:42,1127.25,1127.25,1127.25,1127.25,2,0,2.00
11/06/2005,23:44,1127.25,1127.25,1127.25,1127.25,1,0,1.00
11/06/2005,23:49,1127.25,1127.25,1127.25,1127.25,1,0,1.00
11/06/2005,23:50,1127.25,1127.25,1127.25,1127.25,3,0,3.00
11/06/2005,23:51,1127.00,1127.00,1127.00,1127.00,0,20,20.00
11/06/2005,23:56,1127.25,1127.25,1127.25,1127.25,11,0,11.00
11/06/2005,23:57,1127.25,1127.25,1127.25,1127.25,1,0,1.00
11/06/2005,23:59,1127.25,1127.25,1127.25,1127.25,1,0,1.00
11/07/2005,00:00,1127.25,1127.25,1127.25,1127.25,1,0,1.00
11/07/2005,00:01,1127.25,1127.25,1127.25,1127.25,1,0,1.00
11/07/2005,00:02,1127.25,1127.25,1127.25,1127.25,3,0,3.00
11/07/2005,00:05,1127.00,1127.00,1127.00,1127.00,0,2,2.00
11/07/2005,00:06,1127.25,1127.25,1127.25,1127.25,1,0,1.00
11/07/2005,00:09,1127.00,1127.00,1127.00,1127.00,0,1,1.00
11/07/2005,00:12,1127.00,1127.00,1127.00,1127.00,0,6,6.00
11/07/2005,00:17,1127.00,1127.00,1127.00,1127.00,0,2,2.00
11/07/2005,00:19,1127.00,1127.00,1127.00,1127.00,0,3,3.00
11/07/2005,00:21,1127.25,1127.25,1127.25,1127.25,3,0,3.00
11/07/2005,00:22,1127.25,1127.25,1127.25,1127.25,1,0,1.00
11/07/2005,00:28,1127.25,1127.25,1127.25,1127.25,3,0,3.00
11/07/2005,00:34,1127.00,1127.00,1127.00,1127.00,0,2,2.00
11/07/2005,00:35,1127.00,1127.00,1127.00,1127.00,0,1,1.00
11/07/2005,00:36,1127.00,1127.00,1127.00,1127.00,0,2,2.00
11/07/2005,00:37,1127.00,1127.00,1127.00,1127.00,0,1,1.00
11/07/2005,00:39,1127.25,1127.25,1127.25,1127.25,1,0,1.00
11/07/2005,00:42,1127.25,1127.25,1127.25,1127.25,16,0,16.00
11/07/2005,00:44,1127.25,1127.25,1127.25,1127.25,2,0,2.00
11/07/2005,00:45,1127.25,1127.25,1127.25,1127.25,1,0,1.00
11/07/2005,00:50,1127.25,1127.25,1127.25,1127.25,1,0,1.00
11/07/2005,00:51,1127.50,1127.50,1127.50,1127.50,78,0,78.00
11/07/2005,00:54,1127.75,1127.75,1127.75,1127.75,14,0,14.00
11/07/2005,00:55,1127.75,1127.75,1127.75,1127.75,47,0,47.00
11/07/2005,00:56,1128.00,1128.00,1128.00,1128.00,2,0,2.00
11/07/2005,00:57,1127.75,1127.75,1127.75,1127.75,0,20,20.00
11/07/2005,00:58,1127.75,1127.75,1127.75,1127.75,0,5,5.00
11/07/2005,00:59,1127.50,1127.75,1127.50,1127.75,21,2,23.00
11/07/2005,01:01,1127.50,1128.00,1127.50,1128.00,1,1,2.00
11/07/2005,01:02,1128.00,1128.00,1128.00,1128.00,1,0,1.00
11/07/2005,01:04,1128.00,1128.00,1128.00,1128.00,1,0,1.00
11/07/2005,01:05,1128.00,1128.00,1128.00,1128.00,3,0,3.00
11/07/2005,01:07,1128.00,1128.00,1128.00,1128.00,2,0,2.00
11/07/2005,01:08,1127.75,1127.75,1127.75,1127.75,0,2,2.00
11/07/2005,01:14,1127.75,1127.75,1127.75,1127.75,0,7,7.00
11/07/2005,01:16,1127.75,1127.75,1127.75,1127.75,0,2,2.00
11/07/2005,01:19,1127.75,1127.75,1127.75,1127.75,0,1,1.00
11/07/2005,01:24,1128.00,1128.00,1128.00,1128.00,88,0,88.00
11/07/2005,01:25,1128.00,1128.00,1128.00,1128.00,8,0,8.00
11/07/2005,01:26,1128.00,1128.00,1128.00,1128.00,21,0,21.00
11/07/2005,01:27,1128.00,1128.25,1128.00,1128.25,16,0,16.00
11/07/2005,01:28,1128.00,1128.00,1128.00,1128.00,0,1,1.00
11/07/2005,01:29,1128.25,1128.25,1128.25,1128.25,2,0,2.00
11/07/2005,01:32,1128.25,1128.25,1128.25,1128.25,5,0,5.00
11/07/2005,01:33,1128.00,1128.00,1128.00,1128.00,0,1,1.00
11/07/2005,01:35,1128.25,1128.25,1128.25,1128.25,16,0,16.00
11/07/2005,01:36,1128.25,1128.25,1128.25,1128.25,66,0,66.00
11/07/2005,01:37,1128.25,1128.25,1128.25,1128.25,9,0,9.00
11/07/2005,01:38,1128.25,1128.25,1128.25,1128.25,2,0,2.00
11/07/2005,01:40,1128.50,1128.50,1128.50,1128.50,77,0,77.00
11/07/2005,01:41,1128.75,1128.75,1128.50,1128.75,4,5,9.00
11/07/2005,01:42,1128.75,1128.75,1128.50,1128.50,1,1,2.00
11/07/2005,01:44,1128.50,1128.50,1128.25,1128.25,0,11,11.00
11/07/2005,01:45,1128.75,1128.75,1128.50,1128.50,2,12,14.00
11/07/2005,01:46,1128.50,1128.50,1128.50,1128.50,0,22,22.00
11/07/2005,01:49,1128.50,1128.50,1128.50,1128.50,0,5,5.00
11/07/2005,01:51,1128.50,1128.50,1128.50,1128.50,0,2,2.00
11/07/2005,01:52,1128.50,1128.50,1128.50,1128.50,0,14,14.00
11/07/2005,01:53,1128.25,1128.50,1128.25,1128.50,1,4,5.00
11/07/2005,01:55,1128.50,1128.50,1128.50,1128.50,54,0,54.00
11/07/2005,01:56,1128.50,1128.75,1128.50,1128.75,62,0,62.00
11/07/2005,01:58,1128.50,1128.50,1128.50,1128.50,0,32,32.00
11/07/2005,01:59,1128.75,1128.75,1128.50,1128.50,2,26,28.00
11/07/2005,02:00,1128.50,1128.50,1128.50,1128.50,0,74,74.00
11/07/2005,02:01,1128.75,1129.00,1128.75,1129.00,239,12,251.00
11/07/2005,02:02,1129.00,1129.00,1128.75,1129.00,106,35,141.00
11/07/2005,02:03,1129.00,1129.25,1129.00,1129.25,134,1,135.00
11/07/2005,02:04,1129.25,1129.25,1129.25,1129.25,27,0,27.00
11/07/2005,02:05,1129.25,1129.25,1128.75,1129.00,58,40,98.00
11/07/2005,02:06,1129.00,1129.25,1128.75,1129.25,116,25,141.00
11/07/2005,02:07,1129.50,1130.00,1129.50,1129.50,251,91,342.00
11/07/2005,02:08,1129.50,1129.50,1129.25,1129.25,16,82,98.00
11/07/2005,02:09,1129.50,1129.50,1129.25,1129.25,1,75,76.00
11/07/2005,02:10,1129.25,1129.25,1129.25,1129.25,0,2,2.00
11/07/2005,02:11,1129.25,1129.25,1129.00,1129.25,33,36,69.00
11/07/2005,02:12,1129.00,1129.00,1129.00,1129.00,0,106,106.00
11/07/2005,02:13,1129.00,1129.00,1129.00,1129.00,0,17,17.00
11/07/2005,02:14,1129.00,1129.25,1129.00,1129.00,1,45,46.00
11/07/2005,02:15,1129.00,1129.00,1128.75,1128.75,0,150,150.00
11/07/2005,02:16,1129.00,1129.00,1128.25,1128.50,6,288,294.00
11/07/2005,02:17,1128.50,1128.75,1128.50,1128.75,83,10,93.00
11/07/2005,02:18,1128.75,1128.75,1128.75,1128.75,14,0,14.00
11/07/2005,02:19,1128.75,1128.75,1128.75,1128.75,5,0,5.00
11/07/2005,02:20,1129.00,1129.00,1128.75,1129.00,88,6,94.00
11/07/2005,02:21,1129.00,1129.00,1129.00,1129.00,70,0,70.00
11/07/2005,02:22,1129.00,1129.00,1128.75,1129.00,18,5,23.00
11/07/2005,02:23,1129.00,1129.00,1128.50,1128.75,19,127,146.00
11/07/2005,02:24,1128.75,1128.75,1128.75,1128.75,0,33,33.00
11/07/2005,02:25,1128.75,1128.75,1128.75,1128.75,0,56,56.00
11/07/2005,02:26,1128.50,1128.75,1128.50,1128.75,45,7,52.00
11/07/2005,02:27,1128.75,1128.75,1128.75,1128.75,11,0,11.00
11/07/2005,02:29,1129.00,1129.25,1129.00,1129.25,159,0,159.00
11/07/2005,02:30,1129.25,1129.25,1129.25,1129.25,5,0,5.00
11/07/2005,02:31,1129.00,1129.25,1129.00,1129.25,12,6,18.00
11/07/2005,02:32,1129.00,1129.00,1128.75,1129.00,2,57,59.00
11/07/2005,02:33,1129.00,1129.00,1128.75,1128.75,1,36,37.00
11/07/2005,02:34,1129.00,1129.00,1129.00,1129.00,5,0,5.00
11/07/2005,02:35,1128.75,1128.75,1128.75,1128.75,0,93,93.00
11/07/2005,02:36,1128.75,1129.00,1128.75,1129.00,97,6,103.00
11/07/2005,02:37,1129.25,1129.25,1129.25,1129.25,159,0,159.00
11/07/2005,02:38,1129.50,1129.75,1129.50,1129.75,204,7,211.00
11/07/2005,02:39,1129.75,1129.75,1129.50,1129.50,94,2,96.00
11/07/2005,02:40,1129.50,1129.50,1129.50,1129.50,0,92,92.00
11/07/2005,02:41,1129.50,1129.50,1129.25,1129.25,0,46,46.00
11/07/2005,02:42,1129.25,1129.50,1129.25,1129.50,1,5,6.00
11/07/2005,02:43,1129.25,1129.25,1129.25,1129.25,0,7,7.00
11/07/2005,02:45,1129.50,1129.50,1129.25,1129.25,1,5,6.00
11/07/2005,02:46,1129.25,1129.50,1129.25,1129.50,8,55,63.00
11/07/2005,02:47,1129.50,1129.50,1129.25,1129.25,1,35,36.00
11/07/2005,02:48,1129.25,1129.25,1129.00,1129.00,0,36,36.00
11/07/2005,02:49,1129.25,1129.25,1129.25,1129.25,4,0,4.00
11/07/2005,02:50,1129.00,1129.25,1129.00,1129.25,55,6,61.00
11/07/2005,02:51,1129.25,1129.25,1129.25,1129.25,45,0,45.00
11/07/2005,02:52,1129.25,1129.50,1129.25,1129.50,25,0,25.00
11/07/2005,02:53,1129.25,1129.25,1129.00,1129.25,1,56,57.00
11/07/2005,02:55,1129.00,1129.00,1129.00,1129.00,0,10,10.00
11/07/2005,02:56,1129.25,1129.25,1129.25,1129.25,73,0,73.00
11/07/2005,02:57,1129.25,1129.50,1129.25,1129.25,9,3,12.00
11/07/2005,02:58,1129.25,1129.25,1129.25,1129.25,0,10,10.00
11/07/2005,02:59,1129.25,1129.25,1129.25,1129.25,0,36,36.00
11/07/2005,03:00,1129.00,1129.00,1129.00,1129.00,0,5,5.00
11/07/2005,03:01,1129.00,1129.00,1128.75,1128.75,0,69,69.00
11/07/2005,03:02,1128.75,1128.75,1128.50,1128.75,20,85,105.00
11/07/2005,03:03,1128.75,1128.75,1128.75,1128.75,21,0,21.00
11/07/2005,03:04,1128.75,1128.75,1128.50,1128.50,2,39,41.00
11/07/2005,03:05,1128.50,1128.50,1128.50,1128.50,0,1,1.00
11/07/2005,03:06,1128.50,1128.50,1128.50,1128.50,0,50,50.00
11/07/2005,03:07,1128.25,1128.50,1128.25,1128.50,35,3,38.00
11/07/2005,03:08,1128.50,1128.50,1128.50,1128.50,19,0,19.00
11/07/2005,03:09,1128.50,1128.50,1128.50,1128.50,35,0,35.00
11/07/2005,03:10,1128.50,1128.75,1128.50,1128.75,136,2,138.00
11/07/2005,03:11,1128.50,1128.50,1128.50,1128.50,0,27,27.00
11/07/2005,03:12,1128.50,1128.50,1128.25,1128.25,18,50,68.00
11/07/2005,03:13,1128.50,1128.50,1128.25,1128.25,116,5,121.00
11/07/2005,03:14,1128.25,1128.25,1128.25,1128.25,0,5,5.00
11/07/2005,03:15,1128.50,1128.50,1128.25,1128.50,3,6,9.00
11/07/2005,03:16,1128.50,1128.50,1128.50,1128.50,7,0,7.00
11/07/2005,03:17,1128.25,1128.50,1128.25,1128.50,1,5,6.00
11/07/2005,03:18,1128.50,1128.50,1128.50,1128.50,2,0,2.00
11/07/2005,03:19,1128.25,1128.25,1128.25,1128.25,0,5,5.00
11/07/2005,03:21,1128.25,1128.25,1128.25,1128.25,0,13,13.00
11/07/2005,03:22,1128.50,1128.75,1128.50,1128.75,150,0,150.00
11/07/2005,03:23,1128.75,1128.75,1128.75,1128.75,119,0,119.00
11/07/2005,03:24,1128.75,1128.75,1128.75,1128.75,11,0,11.00
11/07/2005,03:25,1128.50,1128.75,1128.50,1128.75,113,6,119.00
11/07/2005,03:26,1129.00,1129.00,1128.75,1128.75,1,1,2.00
11/07/2005,03:27,1128.75,1129.00,1128.75,1129.00,1,6,7.00
11/07/2005,03:28,1129.00,1129.25,1129.00,1129.25,79,0,79.00
11/07/2005,03:29,1129.00,1129.00,1129.00,1129.00,0,49,49.00
11/07/2005,03:30,1128.75,1129.00,1128.75,1129.00,2,3,5.00
11/07/2005,03:31,1129.00,1129.25,1129.00,1129.00,5,1,6.00
11/07/2005,03:32,1129.00,1129.00,1128.75,1129.00,3,8,11.00
11/07/2005,03:33,1128.75,1128.75,1128.75,1128.75,0,1,1.00
11/07/2005,03:34,1128.75,1128.75,1128.75,1128.75,0,4,4.00
11/07/2005,03:35,1129.00,1129.00,1129.00,1129.00,17,0,17.00
11/07/2005,03:36,1129.00,1129.00,1129.00,1129.00,8,0,8.00
11/07/2005,03:37,1129.25,1129.25,1129.00,1129.00,5,6,11.00
11/07/2005,03:39,1129.00,1129.00,1129.00,1129.00,0,6,6.00
11/07/2005,03:41,1129.00,1129.00,1129.00,1129.00,0,41,41.00
11/07/2005,03:42,1129.00,1129.00,1128.75,1128.75,0,7,7.00
11/07/2005,03:43,1128.75,1128.75,1128.75,1128.75,0,12,12.00
11/07/2005,03:44,1128.75,1128.75,1128.75,1128.75,0,27,27.00
11/07/2005,03:45,1128.75,1128.75,1128.50,1128.50,0,8,8.00
11/07/2005,03:47,1128.50,1128.75,1128.50,1128.75,6,5,11.00
11/07/2005,03:48,1128.50,1128.50,1128.50,1128.50,0,6,6.00
11/07/2005,03:49,1128.75,1128.75,1128.75,1128.75,2,0,2.00
11/07/2005,03:51,1128.75,1128.75,1128.50,1128.75,39,5,44.00
11/07/2005,03:53,1128.75,1128.75,1128.75,1128.75,33,0,33.00
11/07/2005,03:55,1128.75,1128.75,1128.50,1128.50,20,6,26.00
11/07/2005,03:56,1128.75,1128.75,1128.75,1128.75,109,0,109.00
11/07/2005,03:57,1128.50,1128.50,1128.50,1128.50,0,7,7.00
11/07/2005,03:58,1128.50,1128.50,1128.50,1128.50,0,12,12.00
11/07/2005,04:01,1128.75,1128.75,1128.50,1128.50,1,6,7.00
11/07/2005,04:03,1128.50,1128.50,1128.50,1128.50,0,26,26.00
11/07/2005,04:05,1128.50,1128.75,1128.50,1128.75,82,10,92.00
11/07/2005,04:06,1128.75,1129.25,1128.75,1129.00,36,6,42.00
11/07/2005,04:07,1129.25,1129.25,1129.00,1129.00,1,46,47.00
11/07/2005,04:08,1128.75,1128.75,1128.75,1128.75,0,5,5.00
11/07/2005,04:10,1128.75,1128.75,1128.75,1128.75,0,4,4.00
11/07/2005,04:11,1128.75,1128.75,1128.75,1128.75,0,6,6.00
11/07/2005,04:13,1128.75,1128.75,1128.75,1128.75,0,51,51.00
11/07/2005,04:14,1129.00,1129.00,1129.00,1129.00,1,0,1.00
11/07/2005,04:15,1129.00,1129.00,1128.75,1128.75,1,9,10.00
11/07/2005,04:16,1128.75,1129.00,1128.75,1129.00,12,6,18.00
11/07/2005,04:17,1129.00,1129.00,1129.00,1129.00,2,0,2.00
11/07/2005,04:18,1128.75,1128.75,1128.75,1128.75,0,6,6.00
11/07/2005,04:19,1129.00,1129.00,1129.00,1129.00,3,0,3.00
11/07/2005,04:20,1128.75,1128.75,1128.75,1128.75,0,4,4.00
11/07/2005,04:21,1128.75,1128.75,1128.75,1128.75,0,17,17.00
11/07/2005,04:22,1128.75,1128.75,1128.50,1128.50,0,23,23.00
11/07/2005,04:23,1128.50,1128.50,1128.50,1128.50,0,8,8.00
11/07/2005,04:24,1128.50,1128.50,1128.50,1128.50,0,50,50.00
11/07/2005,04:25,1128.50,1128.50,1128.50,1128.50,0,28,28.00
11/07/2005,04:27,1128.50,1128.50,1128.50,1128.50,0,6,6.00
11/07/2005,04:28,1128.50,1128.75,1128.50,1128.75,5,91,96.00
11/07/2005,04:29,1128.50,1128.50,1128.50,1128.50,0,6,6.00
11/07/2005,04:30,1128.50,1128.75,1128.50,1128.75,2,1,3.00
11/07/2005,04:31,1128.50,1128.50,1128.50,1128.50,0,4,4.00
11/07/2005,04:32,1128.50,1128.50,1128.50,1128.50,0,1,1.00
11/07/2005,04:33,1128.50,1128.50,1128.50,1128.50,0,32,32.00
11/07/2005,04:34,1128.50,1128.50,1128.50,1128.50,0,11,11.00
11/07/2005,04:35,1128.50,1128.50,1128.25,1128.25,0,107,107.00
11/07/2005,04:36,1128.25,1128.25,1128.25,1128.25,0,59,59.00
11/07/2005,04:37,1128.00,1128.00,1127.75,1127.75,0,122,122.00
11/07/2005,04:38,1127.75,1128.00,1127.75,1127.75,1,5,6.00
11/07/2005,04:39,1127.75,1127.75,1127.50,1127.75,85,146,231.00
11/07/2005,04:40,1127.75,1127.75,1127.25,1127.50,143,105,248.00
11/07/2005,04:41,1127.50,1127.75,1127.25,1127.50,68,283,351.00
11/07/2005,04:42,1127.50,1127.50,1127.25,1127.50,14,9,23.00
11/07/2005,04:43,1127.25,1127.50,1127.25,1127.50,2,10,12.00
11/07/2005,04:44,1127.25,1127.75,1127.25,1127.75,212,9,221.00
11/07/2005,04:45,1127.75,1127.75,1127.75,1127.75,3,0,3.00
11/07/2005,04:46,1127.75,1127.75,1127.75,1127.75,1,0,1.00
11/07/2005,04:47,1128.00,1128.00,1127.75,1127.75,5,10,15.00
11/07/2005,04:48,1128.00,1128.00,1128.00,1128.00,1,0,1.00
11/07/2005,04:49,1128.00,1128.00,1127.75,1128.00,60,25,85.00
11/07/2005,04:50,1127.75,1127.75,1127.50,1127.50,0,112,112.00
11/07/2005,04:51,1127.50,1127.50,1127.50,1127.50,0,25,25.00
11/07/2005,04:52,1127.50,1127.75,1127.50,1127.50,5,65,70.00
11/07/2005,04:53,1127.50,1127.50,1127.50,1127.50,0,1,1.00
11/07/2005,04:54,1127.50,1127.50,1127.50,1127.50,0,24,24.00
11/07/2005,04:55,1127.50,1127.75,1127.50,1127.75,76,36,112.00
11/07/2005,04:56,1127.75,1127.75,1127.75,1127.75,35,0,35.00
11/07/2005,04:57,1127.75,1127.75,1127.75,1127.75,22,0,22.00
11/07/2005,04:58,1127.75,1127.75,1127.75,1127.75,2,0,2.00
11/07/2005,04:59,1128.00,1128.00,1128.00,1128.00,6,0,6.00
11/07/2005,05:00,1128.00,1128.00,1127.75,1128.00,11,1,12.00
11/07/2005,05:01,1128.00,1128.00,1128.00,1128.00,89,0,89.00
11/07/2005,05:02,1128.00,1128.00,1128.00,1128.00,25,0,25.00
11/07/2005,05:03,1128.00,1128.25,1128.00,1128.00,54,9,63.00
11/07/2005,05:04,1128.00,1128.00,1128.00,1128.00,0,9,9.00
11/07/2005,05:05,1128.00,1128.00,1128.00,1128.00,0,6,6.00
11/07/2005,05:06,1128.25,1128.25,1128.25,1128.25,103,0,103.00
11/07/2005,05:07,1128.25,1128.25,1128.25,1128.25,6,0,6.00
11/07/2005,05:08,1128.25,1128.50,1128.25,1128.50,7,0,7.00
11/07/2005,05:09,1128.25,1128.25,1128.25,1128.25,0,1,1.00
11/07/2005,05:10,1128.25,1128.25,1128.25,1128.25,0,10,10.00
11/07/2005,05:11,1128.25,1128.25,1128.25,1128.25,0,11,11.00
11/07/2005,05:12,1128.25,1128.25,1128.25,1128.25,0,14,14.00
11/07/2005,05:13,1128.25,1128.50,1128.25,1128.50,1,1,2.00
11/07/2005,05:14,1128.25,1128.25,1128.25,1128.25,0,4,4.00
11/07/2005,05:15,1128.50,1128.50,1128.50,1128.50,45,0,45.00
11/07/2005,05:16,1128.25,1128.25,1128.25,1128.25,0,7,7.00
11/07/2005,05:17,1128.25,1128.25,1128.25,1128.25,0,7,7.00
11/07/2005,05:18,1128.25,1128.25,1128.25,1128.25,0,4,4.00
11/07/2005,05:19,1128.25,1128.25,1128.25,1128.25,0,38,38.00
11/07/2005,05:20,1128.25,1128.25,1128.25,1128.25,0,1,1.00
11/07/2005,05:21,1128.25,1128.25,1128.25,1128.25,0,5,5.00
11/07/2005,05:22,1128.25,1128.25,1128.25,1128.25,0,5,5.00
11/07/2005,05:24,1128.25,1128.25,1128.25,1128.25,0,4,4.00
11/07/2005,05:26,1128.25,1128.50,1128.25,1128.50,174,5,179.00
11/07/2005,05:27,1128.25,1128.25,1128.25,1128.25,0,2,2.00
11/07/2005,05:28,1128.25,1128.50,1128.25,1128.50,22,4,26.00
11/07/2005,05:29,1128.50,1128.50,1128.50,1128.50,108,0,108.00
11/07/2005,05:30,1128.50,1128.50,1128.25,1128.25,2,5,7.00
11/07/2005,05:31,1128.25,1128.25,1128.25,1128.25,0,4,4.00
11/07/2005,05:32,1128.25,1128.50,1128.25,1128.50,42,67,109.00
11/07/2005,05:33,1128.50,1128.50,1128.50,1128.50,2,0,2.00
11/07/2005,05:34,1128.50,1128.75,1128.50,1128.50,7,1,8.00
11/07/2005,05:35,1128.75,1128.75,1128.25,1128.50,41,45,86.00
11/07/2005,05:36,1128.50,1128.75,1128.50,1128.50,4,25,29.00
11/07/2005,05:37,1128.50,1128.50,1128.50,1128.50,0,6,6.00
11/07/2005,05:38,1128.50,1128.50,1128.50,1128.50,0,18,18.00
11/07/2005,05:39,1128.25,1128.50,1128.25,1128.50,4,44,48.00
11/07/2005,05:40,1128.50,1128.50,1128.50,1128.50,1,0,1.00
11/07/2005,05:41,1128.50,1128.50,1128.25,1128.50,20,6,26.00
11/07/2005,05:42,1128.50,1128.50,1128.50,1128.50,11,0,11.00
11/07/2005,05:43,1128.50,1128.50,1128.25,1128.25,74,1,75.00
11/07/2005,05:44,1128.25,1128.50,1128.25,1128.50,19,273,292.00
11/07/2005,05:45,1128.50,1128.50,1128.25,1128.50,2,5,7.00
11/07/2005,05:46,1128.50,1128.50,1128.50,1128.50,58,0,58.00
11/07/2005,05:47,1128.50,1128.50,1128.50,1128.50,8,0,8.00
11/07/2005,05:48,1128.50,1128.50,1128.50,1128.50,9,0,9.00
11/07/2005,05:49,1128.50,1128.75,1128.50,1128.75,51,0,51.00
11/07/2005,05:50,1128.50,1128.50,1128.50,1128.50,0,4,4.00
11/07/2005,05:51,1128.75,1128.75,1128.75,1128.75,4,0,4.00
11/07/2005,05:52,1128.50,1128.75,1128.50,1128.75,5,5,10.00
11/07/2005,05:53,1128.75,1128.75,1128.50,1128.50,205,4,209.00
11/07/2005,05:54,1128.75,1128.75,1128.75,1128.75,79,0,79.00
11/07/2005,05:55,1128.75,1128.75,1128.75,1128.75,33,0,33.00
11/07/2005,05:56,1128.75,1128.75,1128.75,1128.75,49,0,49.00
11/07/2005,05:57,1128.75,1128.75,1128.50,1128.75,19,4,23.00
11/07/2005,05:59,1128.75,1128.75,1128.50,1128.75,37,5,42.00
11/07/2005,06:00,1128.75,1129.00,1128.75,1129.00,5,0,5.00
11/07/2005,06:01,1129.00,1129.25,1128.75,1129.25,175,4,179.00
11/07/2005,06:02,1129.00,1129.50,1129.00,1129.25,113,100,213.00
11/07/2005,06:03,1129.25,1129.25,1129.25,1129.25,0,54,54.00
11/07/2005,06:04,1129.00,1129.00,1129.00,1129.00,0,4,4.00
11/07/2005,06:05,1129.25,1129.75,1129.25,1129.50,344,183,527.00
11/07/2005,06:06,1129.50,1129.75,1129.50,1129.75,3,169,172.00
11/07/2005,06:07,1129.50,1130.00,1129.50,1130.00,183,6,189.00
11/07/2005,06:08,1129.75,1130.00,1129.75,1129.75,1,342,343.00
11/07/2005,06:09,1129.75,1130.25,1129.75,1130.00,186,62,248.00
11/07/2005,06:10,1130.00,1130.00,1129.75,1130.00,5,110,115.00
11/07/2005,06:11,1130.00,1130.00,1129.75,1129.75,3,20,23.00
11/07/2005,06:12,1129.75,1130.00,1129.75,1129.75,1,6,7.00
11/07/2005,06:13,1130.00,1130.00,1130.00,1130.00,1,0,1.00
11/07/2005,06:14,1130.00,1130.00,1130.00,1130.00,217,0,217.00
11/07/2005,06:15,1130.00,1130.00,1130.00,1130.00,179,0,179.00
11/07/2005,06:16,1130.00,1130.25,1130.00,1130.25,17,1,18.00
11/07/2005,06:17,1130.00,1130.00,1130.00,1130.00,0,294,294.00
11/07/2005,06:18,1130.00,1130.00,1130.00,1130.00,0,113,113.00
11/07/2005,06:19,1130.00,1130.75,1130.00,1130.50,751,194,945.00
11/07/2005,06:20,1130.50,1130.75,1130.25,1130.25,111,125,236.00
11/07/2005,06:21,1130.50,1130.75,1130.50,1130.75,26,0,26.00
11/07/2005,06:22,1130.50,1130.75,1130.50,1130.75,16,35,51.00
11/07/2005,06:23,1130.75,1130.75,1130.50,1130.50,27,322,349.00
11/07/2005,06:24,1130.50,1130.75,1130.50,1130.75,2,7,9.00
11/07/2005,06:25,1130.50,1130.50,1130.50,1130.50,0,191,191.00
11/07/2005,06:26,1130.25,1130.75,1130.25,1130.50,133,8,141.00
11/07/2005,06:27,1130.75,1131.00,1130.50,1130.50,309,134,443.00
11/07/2005,06:28,1130.50,1130.75,1130.50,1130.75,170,169,339.00
11/07/2005,06:29,1131.00,1131.00,1130.75,1130.75,7,37,44.00
11/07/2005,06:30,1130.50,1130.75,1130.50,1130.75,50,6,56.00
11/07/2005,06:31,1130.75,1130.75,1130.75,1130.75,2,0,2.00
11/07/2005,06:32,1130.50,1130.75,1130.50,1130.75,194,7,201.00
11/07/2005,06:33,1130.75,1131.00,1130.75,1131.00,299,0,299.00
11/07/2005,06:34,1130.75,1131.00,1130.75,1130.75,23,11,34.00
11/07/2005,06:35,1130.75,1131.25,1130.75,1131.00,152,50,202.00
11/07/2005,06:36,1131.25,1131.50,1131.00,1131.25,397,5,402.00
11/07/2005,06:37,1131.25,1131.25,1131.25,1131.25,0,191,191.00
11/07/2005,06:38,1131.25,1131.50,1131.25,1131.50,75,34,109.00
11/07/2005,06:39,1131.50,1131.75,1131.25,1131.25,156,58,214.00
11/07/2005,06:40,1131.25,1131.25,1131.00,1131.00,1,322,323.00
11/07/2005,06:41,1131.00,1131.00,1131.00,1131.00,0,57,57.00
11/07/2005,06:42,1130.75,1131.00,1130.75,1131.00,4,7,11.00
11/07/2005,06:43,1131.00,1131.00,1131.00,1131.00,10,0,10.00
11/07/2005,06:44,1131.00,1131.00,1130.75,1131.00,214,71,285.00
11/07/2005,06:45,1131.00,1131.00,1131.00,1131.00,25,0,25.00
11/07/2005,06:46,1131.00,1131.25,1131.00,1131.00,21,162,183.00
11/07/2005,06:47,1131.00,1131.00,1131.00,1131.00,0,16,16.00
11/07/2005,06:48,1131.00,1131.00,1130.75,1130.75,0,93,93.00
11/07/2005,06:49,1130.75,1131.00,1130.75,1130.75,1,110,111.00
11/07/2005,06:50,1130.75,1130.75,1130.50,1130.50,0,13,13.00
11/07/2005,06:51,1130.75,1130.75,1130.75,1130.75,161,0,161.00
11/07/2005,06:52,1130.75,1131.00,1130.75,1130.75,45,2,47.00
11/07/2005,06:53,1130.75,1130.75,1130.75,1130.75,0,21,21.00
11/07/2005,06:54,1130.75,1130.75,1130.75,1130.75,0,11,11.00
11/07/2005,06:55,1130.75,1130.75,1130.75,1130.75,0,9,9.00
11/07/2005,06:56,1130.75,1130.75,1130.75,1130.75,0,11,11.00
11/07/2005,06:57,1130.75,1131.00,1130.50,1130.50,4,12,16.00
11/07/2005,06:58,1130.75,1130.75,1130.75,1130.75,19,0,19.00
11/07/2005,06:59,1131.00,1131.00,1130.75,1131.00,140,38,178.00
11/07/2005,07:00,1131.00,1131.00,1130.75,1130.75,32,1,33.00
11/07/2005,07:01,1131.00,1131.00,1131.00,1131.00,171,0,171.00
11/07/2005,07:02,1130.75,1131.00,1130.75,1131.00,103,11,114.00
11/07/2005,07:03,1130.75,1130.75,1130.75,1130.75,0,4,4.00
11/07/2005,07:04,1130.75,1131.00,1130.75,1131.00,14,21,35.00
11/07/2005,07:05,1130.75,1131.00,1130.75,1131.00,1,8,9.00
11/07/2005,07:06,1130.75,1130.75,1130.75,1130.75,0,213,213.00
11/07/2005,07:07,1130.75,1131.25,1130.75,1131.25,201,61,262.00
11/07/2005,07:08,1131.00,1131.25,1131.00,1131.00,1,55,56.00
11/07/2005,07:09,1131.00,1131.00,1131.00,1131.00,0,12,12.00
11/07/2005,07:10,1131.00,1131.00,1130.75,1131.00,2,19,21.00
11/07/2005,07:12,1130.75,1130.75,1130.75,1130.75,0,29,29.00
11/07/2005,07:13,1131.00,1131.00,1130.75,1130.75,1,2,3.00
11/07/2005,07:14,1130.75,1130.75,1130.25,1130.50,20,464,484.00
11/07/2005,07:15,1130.50,1130.75,1130.50,1130.50,30,9,39.00
11/07/2005,07:16,1130.50,1130.50,1130.50,1130.50,0,10,10.00
11/07/2005,07:17,1130.50,1130.75,1130.50,1130.75,168,9,177.00
11/07/2005,07:18,1130.75,1130.75,1130.75,1130.75,2,0,2.00
11/07/2005,07:19,1130.50,1130.75,1130.50,1130.75,254,4,258.00
11/07/2005,07:20,1130.75,1130.75,1130.75,1130.75,113,0,113.00
11/07/2005,07:22,1130.75,1131.00,1130.75,1131.00,47,0,47.00
11/07/2005,07:23,1131.00,1131.00,1130.75,1131.00,11,5,16.00
11/07/2005,07:24,1131.00,1131.00,1131.00,1131.00,1,0,1.00
11/07/2005,07:25,1130.75,1131.00,1130.75,1130.75,1,6,7.00
11/07/2005,07:26,1130.75,1130.75,1130.75,1130.75,0,62,62.00
11/07/2005,07:27,1130.75,1130.75,1130.75,1130.75,0,13,13.00
11/07/2005,07:28,1131.00,1131.00,1131.00,1131.00,131,0,131.00
11/07/2005,07:29,1130.75,1131.25,1130.75,1131.00,377,121,498.00
11/07/2005,07:30,1131.00,1131.00,1131.00,1131.00,0,3,3.00
11/07/2005,07:31,1131.25,1131.50,1131.25,1131.25,782,7,789.00
11/07/2005,07:32,1131.25,1131.25,1131.00,1131.25,127,260,387.00
11/07/2005,07:33,1131.00,1131.25,1131.00,1131.25,123,7,130.00
11/07/2005,07:34,1131.25,1131.50,1131.25,1131.25,134,58,192.00
11/07/2005,07:35,1131.25,1131.50,1131.25,1131.25,30,177,207.00
11/07/2005,07:36,1131.25,1132.00,1131.25,1132.00,1771,553,2324.00
11/07/2005,07:37,1132.00,1132.25,1131.75,1132.00,1961,19,1980.00
11/07/2005,07:38,1132.25,1132.50,1132.00,1132.00,295,283,578.00
11/07/2005,07:39,1132.25,1132.50,1132.00,1132.50,523,74,597.00
11/07/2005,07:40,1132.50,1132.50,1132.25,1132.50,73,188,261.00
11/07/2005,07:41,1132.25,1132.50,1132.00,1132.00,439,221,660.00
11/07/2005,07:42,1132.00,1132.25,1132.00,1132.25,109,22,131.00
11/07/2005,07:43,1132.00,1132.25,1132.00,1132.00,2,360,362.00
11/07/2005,07:44,1132.00,1132.25,1132.00,1132.25,22,57,79.00
11/07/2005,07:45,1132.25,1132.25,1132.00,1132.25,55,1,56.00
11/07/2005,07:46,1132.25,1132.50,1132.00,1132.25,259,265,524.00
11/07/2005,07:47,1132.25,1132.75,1132.25,1132.75,819,13,832.00
11/07/2005,07:48,1132.75,1132.75,1132.50,1132.50,85,499,584.00
11/07/2005,07:49,1132.25,1132.50,1132.25,1132.25,19,2,21.00
11/07/2005,07:50,1132.50,1132.50,1132.25,1132.50,6,6,12.00
11/07/2005,07:51,1132.50,1132.50,1132.25,1132.25,59,90,149.00
11/07/2005,07:52,1132.25,1132.25,1132.25,1132.25,0,74,74.00
11/07/2005,07:53,1132.25,1132.50,1132.25,1132.25,3,164,167.00
11/07/2005,07:54,1132.50,1132.50,1132.00,1132.25,170,141,311.00
11/07/2005,07:55,1132.25,1132.50,1132.25,1132.25,96,1,97.00
11/07/2005,07:56,1132.25,1132.25,1132.25,1132.25,0,19,19.00
11/07/2005,07:57,1132.25,1132.50,1132.25,1132.50,51,32,83.00
11/07/2005,07:58,1132.50,1132.50,1132.25,1132.25,4,4,8.00
11/07/2005,07:59,1132.25,1132.50,1132.25,1132.25,1,42,43.00
11/07/2005,08:00,1132.50,1132.50,1132.25,1132.25,10,81,91.00
11/07/2005,08:01,1132.25,1132.25,1132.25,1132.25,0,53,53.00
11/07/2005,08:02,1132.25,1132.50,1132.25,1132.50,31,28,59.00
11/07/2005,08:03,1132.25,1132.25,1132.25,1132.25,0,100,100.00
11/07/2005,08:04,1132.25,1132.25,1132.00,1132.00,13,106,119.00
11/07/2005,08:05,1132.25,1132.25,1132.00,1132.00,126,3,129.00
11/07/2005,08:06,1132.00,1132.25,1132.00,1132.25,80,61,141.00
11/07/2005,08:07,1132.00,1132.50,1132.00,1132.25,356,258,614.00
11/07/2005,08:08,1132.25,1132.50,1132.25,1132.25,2,48,50.00
11/07/2005,08:09,1132.25,1132.50,1132.00,1132.00,30,211,241.00
11/07/2005,08:10,1132.25,1132.50,1132.25,1132.25,99,58,157.00
11/07/2005,08:11,1132.25,1132.25,1132.25,1132.25,0,102,102.00
11/07/2005,08:12,1132.25,1132.50,1132.00,1132.25,14,80,94.00
11/07/2005,08:13,1132.25,1132.25,1132.00,1132.00,0,18,18.00
11/07/2005,08:14,1132.00,1132.00,1132.00,1132.00,0,6,6.00
11/07/2005,08:15,1132.25,1132.25,1132.00,1132.00,1,13,14.00
11/07/2005,08:16,1132.00,1132.00,1132.00,1132.00,0,18,18.00
11/07/2005,08:17,1132.00,1132.25,1132.00,1132.25,7,9,16.00
11/07/2005,08:18,1132.25,1132.25,1132.00,1132.25,17,30,47.00
11/07/2005,08:19,1132.25,1132.25,1132.00,1132.00,158,9,167.00
11/07/2005,08:20,1132.00,1132.50,1132.00,1132.25,72,14,86.00
11/07/2005,08:21,1132.25,1132.50,1132.00,1132.25,11,63,74.00
11/07/2005,08:22,1132.25,1132.25,1132.25,1132.25,0,29,29.00
11/07/2005,08:23,1132.25,1132.50,1132.00,1132.50,474,59,533.00
11/07/2005,08:24,1132.50,1132.75,1132.50,1132.50,261,101,362.00
11/07/2005,08:25,1132.25,1132.50,1132.25,1132.25,116,17,133.00
11/07/2005,08:26,1132.50,1132.50,1132.25,1132.25,119,266,385.00
11/07/2005,08:27,1132.00,1132.25,1132.00,1132.00,1,176,177.00
11/07/2005,08:28,1132.00,1132.00,1131.50,1131.75,406,1098,1504.00
11/07/2005,08:29,1132.00,1132.00,1131.75,1131.75,124,105,229.00
11/07/2005,08:30,1131.75,1132.00,1131.75,1131.75,280,172,452.00
11/07/2005,08:31,1132.00,1132.00,1131.50,1131.50,1072,1257,2329.00
11/07/2005,08:32,1131.75,1132.25,1131.25,1132.00,3095,1171,4266.00
11/07/2005,08:33,1132.00,1132.25,1131.75,1132.00,629,2625,3254.00
11/07/2005,08:34,1131.75,1132.50,1131.75,1132.50,2256,1263,3519.00
11/07/2005,08:35,1132.50,1132.75,1132.00,1132.25,2345,1965,4310.00
11/07/2005,08:36,1132.25,1133.00,1132.00,1132.75,2736,1209,3945.00
11/07/2005,08:37,1132.75,1133.00,1132.25,1132.25,541,1186,1727.00
11/07/2005,08:38,1132.50,1132.75,1132.25,1132.25,737,623,1360.00
11/07/2005,08:39,1132.50,1132.50,1132.00,1132.25,943,1642,2585.00
11/07/2005,08:40,1132.00,1132.25,1131.50,1131.75,582,2273,2855.00
11/07/2005,08:41,1131.50,1131.75,1130.50,1131.25,2815,4476,7291.00
11/07/2005,08:42,1131.25,1131.50,1130.75,1131.00,584,895,1479.00
11/07/2005,08:43,1131.00,1131.25,1130.75,1131.25,1392,1501,2893.00
11/07/2005,08:44,1131.25,1131.75,1131.25,1131.75,2012,1489,3501.00
11/07/2005,08:45,1131.50,1131.50,1130.75,1130.75,744,2819,3563.00
11/07/2005,08:46,1131.00,1131.00,1130.25,1130.50,1004,1366,2370.00
11/07/2005,08:47,1130.50,1131.00,1130.25,1130.50,1319,1657,2976.00
11/07/2005,08:48,1130.50,1130.75,1130.25,1130.25,325,1039,1364.00
11/07/2005,08:49,1130.25,1130.75,1130.00,1130.50,1316,1304,2620.00
11/07/2005,08:50,1130.50,1130.50,1129.50,1130.00,2015,2958,4973.00
11/07/2005,08:51,1130.00,1130.25,1129.50,1130.25,1116,1167,2283.00
11/07/2005,08:52,1130.25,1130.50,1130.00,1130.50,725,473,1198.00
11/07/2005,08:53,1130.25,1130.50,1129.75,1130.00,422,1589,2011.00
11/07/2005,08:54,1130.00,1130.25,1129.50,1129.75,499,1219,1718.00
11/07/2005,08:55,1129.75,1130.50,1129.75,1130.25,2149,585,2734.00
11/07/2005,08:56,1130.25,1130.50,1129.75,1130.25,190,566,756.00
11/07/2005,08:57,1130.25,1130.25,1129.75,1129.75,513,1020,1533.00
11/07/2005,08:58,1130.00,1130.50,1129.75,1130.50,1310,286,1596.00
11/07/2005,08:59,1130.50,1130.50,1129.75,1130.00,374,613,987.00
11/07/2005,09:00,1130.00,1130.00,1129.50,1130.00,916,679,1595.00
11/07/2005,09:01,1130.25,1130.25,1129.25,1129.25,490,1565,2055.00
11/07/2005,09:02,1129.25,1129.75,1129.25,1129.50,1391,637,2028.00
11/07/2005,09:03,1129.25,1129.75,1128.75,1129.25,1303,2571,3874.00
11/07/2005,09:04,1129.00,1129.25,1128.25,1128.50,1864,3457,5321.00
11/07/2005,09:05,1128.50,1129.25,1128.25,1128.75,2072,1480,3552.00
11/07/2005,09:06,1129.00,1129.50,1128.75,1129.00,2582,734,3316.00
11/07/2005,09:07,1129.25,1129.50,1129.00,1129.25,892,145,1037.00
11/07/2005,09:08,1129.00,1129.75,1128.75,1129.50,2273,1012,3285.00
11/07/2005,09:09,1129.50,1129.75,1129.25,1129.50,700,718,1418.00
11/07/2005,09:10,1129.75,1130.25,1129.50,1130.00,2327,1212,3539.00
11/07/2005,09:11,1130.00,1130.25,1129.75,1130.25,606,308,914.00
11/07/2005,09:12,1130.25,1130.75,1130.00,1130.75,1544,1225,2769.00
11/07/2005,09:13,1130.50,1130.75,1129.75,1129.75,288,2374,2662.00
11/07/2005,09:14,1129.75,1130.00,1128.75,1128.75,1007,2282,3289.00
11/07/2005,09:15,1129.00,1129.00,1128.50,1128.75,885,1822,2707.00
11/07/2005,09:16,1129.00,1129.00,1128.25,1128.50,1314,1923,3237.00
11/07/2005,09:17,1128.75,1129.00,1128.25,1128.25,967,2099,3066.00
11/07/2005,09:18,1128.50,1128.75,1128.25,1128.50,789,845,1634.00
11/07/2005,09:19,1128.50,1128.75,1128.25,1128.50,193,1196,1389.00
11/07/2005,09:20,1128.75,1128.75,1128.25,1128.50,806,2092,2898.00
11/07/2005,09:21,1128.50,1128.50,1126.25,1126.50,1822,9981,11803.00
11/07/2005,09:22,1126.25,1127.25,1126.25,1127.25,3341,1399,4740.00
11/07/2005,09:23,1127.25,1127.25,1126.75,1127.25,2160,1129,3289.00
11/07/2005,09:24,1127.00,1127.25,1127.00,1127.25,1461,55,1516.00
11/07/2005,09:25,1127.00,1127.25,1126.75,1127.00,1697,2429,4126.00
11/07/2005,09:26,1127.00,1127.25,1126.75,1127.00,560,1716,2276.00
11/07/2005,09:27,1127.00,1127.75,1126.75,1127.50,1744,284,2028.00
11/07/2005,09:28,1127.50,1127.75,1127.25,1127.50,926,941,1867.00
11/07/2005,09:29,1127.50,1128.00,1127.25,1127.75,1917,266,2183.00
11/07/2005,09:30,1127.75,1127.75,1127.00,1127.25,273,1594,1867.00
11/07/2005,09:31,1127.25,1127.50,1127.00,1127.25,1027,357,1384.00
11/07/2005,09:32,1127.25,1127.50,1127.25,1127.50,419,26,445.00
11/07/2005,09:33,1127.25,1127.75,1127.25,1127.50,412,148,560.00
11/07/2005,09:34,1127.25,1127.50,1127.00,1127.25,515,1113,1628.00
11/07/2005,09:35,1127.25,1127.75,1127.25,1127.75,681,397,1078.00
11/07/2005,09:36,1127.75,1128.50,1127.50,1128.50,3434,1366,4800.00
11/07/2005,09:37,1128.50,1128.75,1128.25,1128.50,2001,303,2304.00
11/07/2005,09:38,1128.25,1128.50,1128.00,1128.25,317,1403,1720.00
11/07/2005,09:39,1128.25,1128.25,1128.00,1128.00,436,75,511.00
11/07/2005,09:40,1128.00,1128.00,1127.25,1127.25,182,1901,2083.00
11/07/2005,09:41,1127.25,1127.75,1127.25,1127.50,762,571,1333.00
11/07/2005,09:42,1127.75,1128.25,1127.50,1128.00,994,103,1097.00
11/07/2005,09:43,1128.00,1128.25,1128.00,1128.00,1024,880,1904.00
11/07/2005,09:44,1127.75,1128.00,1127.50,1128.00,343,953,1296.00
11/07/2005,09:45,1127.75,1128.00,1127.50,1127.75,812,266,1078.00
11/07/2005,09:46,1127.50,1128.00,1127.50,1127.75,196,494,690.00
11/07/2005,09:47,1128.00,1128.50,1127.75,1128.25,519,292,811.00
11/07/2005,09:48,1128.25,1128.50,1128.00,1128.50,480,92,572.00
11/07/2005,09:49,1128.25,1128.50,1128.25,1128.25,85,54,139.00
11/07/2005,09:50,1128.25,1128.50,1127.50,1127.75,382,1548,1930.00
11/07/2005,09:51,1127.75,1128.25,1127.50,1128.25,532,52,584.00
11/07/2005,09:52,1128.25,1128.25,1128.00,1128.00,872,64,936.00
11/07/2005,09:53,1128.00,1128.25,1127.75,1128.00,47,629,676.00
11/07/2005,09:54,1128.00,1128.25,1128.00,1128.00,418,411,829.00
11/07/2005,09:55,1128.00,1128.00,1127.50,1127.50,186,1500,1686.00
11/07/2005,09:56,1127.50,1128.00,1127.50,1128.00,694,343,1037.00
11/07/2005,09:57,1128.00,1128.75,1127.75,1128.75,2451,30,2481.00
11/07/2005,09:58,1128.50,1129.25,1128.50,1129.00,3198,1288,4486.00
11/07/2005,09:59,1129.00,1129.25,1128.75,1129.00,773,161,934.00
11/07/2005,10:00,1129.00,1129.50,1129.00,1129.00,1532,1477,3009.00
11/07/2005,10:01,1129.00,1129.75,1128.75,1129.50,2074,1237,3311.00
11/07/2005,10:02,1129.75,1129.75,1129.25,1129.50,301,1898,2199.00
11/07/2005,10:03,1129.25,1129.75,1129.25,1129.25,548,433,981.00
11/07/2005,10:04,1129.25,1129.50,1128.75,1128.75,81,1394,1475.00
11/07/2005,10:05,1128.75,1129.25,1128.75,1129.00,1028,478,1506.00
11/07/2005,10:06,1129.25,1129.25,1128.75,1128.75,463,905,1368.00
11/07/2005,10:07,1129.00,1129.00,1128.75,1129.00,16,44,60.00
11/07/2005,10:08,1129.00,1129.00,1128.50,1128.75,28,678,706.00
11/07/2005,10:09,1128.50,1128.75,1127.75,1128.25,417,2032,2449.00
11/07/2005,10:10,1128.00,1128.25,1127.75,1128.00,839,551,1390.00
11/07/2005,10:11,1128.00,1128.25,1127.75,1127.75,278,1137,1415.00
11/07/2005,10:12,1128.00,1128.00,1127.50,1127.75,1261,2398,3659.00
11/07/2005,10:13,1127.50,1127.75,1127.25,1127.25,1108,1472,2580.00
11/07/2005,10:14,1127.25,1127.25,1126.75,1126.75,1144,3283,4427.00
11/07/2005,10:15,1127.00,1127.50,1126.75,1127.50,1111,168,1279.00
11/07/2005,10:16,1127.50,1128.00,1127.25,1128.00,1174,15,1189.00
11/07/2005,10:17,1128.00,1128.00,1127.50,1127.50,207,477,684.00
11/07/2005,10:18,1127.75,1128.00,1127.25,1127.50,1216,1478,2694.00
11/07/2005,10:19,1127.50,1127.75,1127.25,1127.50,156,127,283.00
11/07/2005,10:20,1127.50,1127.75,1127.50,1127.75,9,36,45.00
11/07/2005,10:21,1127.75,1127.75,1127.50,1127.75,202,570,772.00
11/07/2005,10:22,1127.75,1127.75,1126.75,1127.00,263,2216,2479.00
11/07/2005,10:23,1127.00,1127.25,1126.75,1127.00,605,752,1357.00
11/07/2005,10:24,1127.00,1127.50,1126.75,1127.50,768,117,885.00
11/07/2005,10:25,1127.25,1127.50,1127.25,1127.50,55,465,520.00
11/07/2005,10:26,1127.25,1127.75,1127.25,1127.75,504,437,941.00
11/07/2005,10:27,1127.75,1127.75,1127.25,1127.50,116,807,923.00
11/07/2005,10:28,1127.50,1127.50,1127.25,1127.50,455,3,458.00
11/07/2005,10:29,1127.75,1128.25,1127.50,1128.00,1347,602,1949.00
11/07/2005,10:30,1127.75,1128.00,1127.75,1128.00,452,20,472.00
11/07/2005,10:31,1128.00,1128.00,1127.75,1127.75,181,162,343.00
11/07/2005,10:32,1128.00,1128.25,1128.00,1128.25,731,41,772.00
11/07/2005,10:33,1128.25,1128.75,1128.25,1128.75,1946,243,2189.00
11/07/2005,10:34,1128.75,1129.00,1128.50,1128.50,761,845,1606.00
11/07/2005,10:35,1128.50,1129.50,1128.50,1129.25,2755,200,2955.00
11/07/2005,10:36,1129.50,1129.75,1129.25,1129.50,1611,1071,2682.00
11/07/2005,10:37,1129.50,1129.50,1129.25,1129.25,822,55,877.00
11/07/2005,10:38,1129.50,1129.50,1129.00,1129.00,134,636,770.00
11/07/2005,10:39,1129.25,1129.75,1129.00,1129.25,1107,788,1895.00
11/07/2005,10:40,1129.50,1129.75,1129.25,1129.50,718,192,910.00
11/07/2005,10:41,1129.75,1130.00,1129.25,1129.75,1243,497,1740.00
11/07/2005,10:42,1129.75,1130.00,1129.50,1129.50,276,277,553.00
11/07/2005,10:43,1129.50,1129.75,1129.00,1129.00,112,1409,1521.00
11/07/2005,10:44,1129.00,1129.25,1128.75,1129.25,697,1666,2363.00
11/07/2005,10:45,1129.00,1129.75,1129.00,1129.75,839,475,1314.00
11/07/2005,10:46,1129.50,1130.00,1129.50,1129.50,844,1460,2304.00
11/07/2005,10:47,1129.75,1129.75,1129.50,1129.75,64,12,76.00
11/07/2005,10:48,1129.50,1129.75,1129.25,1129.50,145,664,809.00
11/07/2005,10:49,1129.50,1129.75,1129.50,1129.50,21,199,220.00
11/07/2005,10:50,1129.50,1129.75,1129.25,1129.75,385,60,445.00
11/07/2005,10:51,1129.50,1130.00,1129.50,1129.75,472,182,654.00
11/07/2005,10:52,1129.75,1129.75,1129.50,1129.75,85,5,90.00
11/07/2005,10:53,1129.50,1129.75,1129.25,1129.25,172,271,443.00
11/07/2005,10:54,1129.25,1129.75,1129.25,1129.25,362,251,613.00
11/07/2005,10:55,1129.50,1129.50,1129.25,1129.25,27,151,178.00
11/07/2005,10:56,1129.25,1129.50,1129.00,1129.00,45,785,830.00
11/07/2005,10:57,1129.25,1129.25,1128.75,1129.00,430,687,1117.00
11/07/2005,10:58,1129.00,1129.25,1128.50,1128.75,82,1000,1082.00
11/07/2005,10:59,1128.50,1129.25,1128.50,1129.25,1161,67,1228.00
11/07/2005,11:00,1129.00,1129.25,1128.75,1129.00,231,387,618.00
11/07/2005,11:01,1128.75,1129.25,1128.75,1129.25,624,326,950.00
11/07/2005,11:02,1129.25,1129.50,1129.00,1129.00,590,243,833.00
11/07/2005,11:03,1129.25,1129.50,1129.00,1129.25,322,110,432.00
11/07/2005,11:04,1129.00,1129.50,1129.00,1129.50,243,214,457.00
11/07/2005,11:05,1129.25,1129.25,1129.00,1129.25,7,333,340.00
11/07/2005,11:06,1129.25,1129.25,1129.00,1129.00,265,456,721.00
11/07/2005,11:07,1129.00,1129.25,1128.75,1129.00,174,18,192.00
11/07/2005,11:08,1129.00,1129.25,1128.75,1128.75,48,249,297.00
11/07/2005,11:09,1128.75,1129.00,1128.75,1129.00,131,22,153.00
11/07/2005,11:10,1128.75,1129.50,1128.75,1129.50,550,24,574.00
11/07/2005,11:11,1129.50,1129.75,1129.25,1129.50,308,402,710.00
11/07/2005,11:12,1129.50,1129.75,1129.25,1129.50,696,99,795.00
11/07/2005,11:13,1129.75,1130.75,1129.50,1130.50,3980,864,4844.00
11/07/2005,11:14,1130.50,1130.50,1130.00,1130.50,629,678,1307.00
11/07/2005,11:15,1130.25,1130.50,1130.00,1130.25,252,615,867.00
11/07/2005,11:16,1130.25,1130.50,1130.00,1130.25,565,420,985.00
11/07/2005,11:17,1130.25,1130.50,1130.00,1130.25,198,344,542.00
11/07/2005,11:18,1130.25,1130.50,1129.75,1130.25,778,820,1598.00
11/07/2005,11:19,1130.25,1130.50,1130.00,1130.25,105,68,173.00
11/07/2005,11:20,1130.50,1131.25,1130.25,1131.25,2597,430,3027.00
11/07/2005,11:21,1131.25,1131.50,1130.50,1130.75,1728,2753,4481.00
11/07/2005,11:22,1130.75,1131.50,1130.75,1131.00,2274,1512,3786.00
11/07/2005,11:23,1131.00,1131.25,1131.00,1131.00,1067,623,1690.00
11/07/2005,11:24,1131.00,1131.50,1130.75,1131.25,1091,695,1786.00
11/07/2005,11:25,1131.25,1131.50,1131.00,1131.00,1014,546,1560.00
11/07/2005,11:26,1131.00,1131.25,1130.75,1131.00,431,408,839.00
11/07/2005,11:27,1130.75,1131.25,1130.75,1130.75,119,1010,1129.00
11/07/2005,11:28,1130.75,1130.75,1130.25,1130.25,623,1166,1789.00
11/07/2005,11:29,1130.25,1130.50,1130.00,1130.25,346,801,1147.00
11/07/2005,11:30,1130.25,1130.50,1130.25,1130.50,11,220,231.00
11/07/2005,11:31,1130.25,1130.75,1130.25,1130.50,550,229,779.00
11/07/2005,11:32,1130.75,1130.75,1130.50,1130.75,13,313,326.00
11/07/2005,11:33,1130.50,1130.75,1130.50,1130.75,19,59,78.00
11/07/2005,11:34,1130.50,1130.75,1130.00,1130.00,14,794,808.00
11/07/2005,11:35,1130.25,1130.25,1129.75,1130.00,554,918,1472.00
11/07/2005,11:36,1129.75,1130.00,1129.75,1129.75,27,22,49.00
11/07/2005,11:37,1130.00,1130.00,1129.25,1129.75,596,2183,2779.00
11/07/2005,11:38,1129.50,1129.75,1129.25,1129.50,76,307,383.00
11/07/2005,11:39,1129.50,1129.50,1129.25,1129.50,279,217,496.00
11/07/2005,11:40,1129.50,1130.00,1129.25,1129.75,813,929,1742.00
11/07/2005,11:41,1129.75,1130.00,1129.50,1129.75,140,67,207.00
11/07/2005,11:42,1129.75,1129.75,1129.00,1129.25,31,1096,1127.00
11/07/2005,11:43,1129.00,1129.25,1128.75,1129.00,593,1076,1669.00
11/07/2005,11:44,1129.00,1129.00,1128.25,1128.75,608,2038,2646.00
11/07/2005,11:45,1128.50,1129.50,1128.50,1129.50,2238,507,2745.00
11/07/2005,11:46,1129.50,1129.75,1129.25,1129.75,357,829,1186.00
11/07/2005,11:47,1129.75,1130.50,1129.75,1130.25,3996,937,4933.00
11/07/2005,11:48,1130.25,1130.50,1130.00,1130.25,333,60,393.00
11/07/2005,11:49,1130.00,1130.25,1129.50,1129.75,152,786,938.00
11/07/2005,11:50,1129.75,1130.00,1129.75,1129.75,135,51,186.00
11/07/2005,11:51,1129.75,1130.00,1129.75,1129.75,2,356,358.00
11/07/2005,11:52,1130.00,1130.50,1129.75,1130.50,1090,3,1093.00
11/07/2005,11:53,1130.50,1130.50,1129.75,1130.00,128,460,588.00
11/07/2005,11:54,1130.00,1130.25,1129.75,1130.00,291,139,430.00
11/07/2005,11:55,1130.25,1130.25,1130.00,1130.00,105,26,131.00
11/07/2005,11:56,1130.00,1130.25,1130.00,1130.25,31,161,192.00
11/07/2005,11:57,1130.25,1130.75,1130.25,1130.50,440,384,824.00
11/07/2005,11:58,1130.50,1130.75,1130.00,1130.50,513,256,769.00
11/07/2005,11:59,1130.25,1130.50,1130.25,1130.50,78,38,116.00
11/07/2005,12:00,1130.50,1130.50,1130.25,1130.25,66,208,274.00
11/07/2005,12:01,1130.25,1130.50,1130.25,1130.25,7,17,24.00
11/07/2005,12:02,1130.50,1130.50,1130.25,1130.50,411,80,491.00
11/07/2005,12:03,1130.50,1130.50,1130.25,1130.50,27,28,55.00
11/07/2005,12:04,1130.50,1130.50,1130.25,1130.50,309,495,804.00
11/07/2005,12:05,1130.50,1130.50,1130.25,1130.50,47,86,133.00
11/07/2005,12:06,1130.50,1130.50,1130.25,1130.25,10,135,145.00
11/07/2005,12:07,1130.25,1130.25,1130.00,1130.00,71,452,523.00
11/07/2005,12:08,1130.00,1130.25,1129.50,1129.75,68,666,734.00
11/07/2005,12:09,1129.50,1129.75,1129.50,1129.50,917,145,1062.00
11/07/2005,12:10,1129.50,1130.00,1129.50,1129.75,669,7,676.00
11/07/2005,12:11,1129.75,1129.75,1129.50,1129.75,10,143,153.00
11/07/2005,12:12,1129.75,1129.75,1129.50,1129.75,19,9,28.00
11/07/2005,12:13,1129.50,1129.50,1129.00,1129.25,472,1422,1894.00
11/07/2005,12:14,1129.25,1129.50,1129.00,1129.25,360,420,780.00
11/07/2005,12:15,1129.25,1129.50,1129.00,1129.25,15,812,827.00
11/07/2005,12:16,1129.00,1129.00,1128.75,1128.75,253,191,444.00
11/07/2005,12:17,1128.75,1129.25,1128.75,1128.75,296,163,459.00
11/07/2005,12:18,1129.00,1129.25,1129.00,1129.00,241,1,242.00
11/07/2005,12:19,1129.25,1129.25,1129.00,1129.25,78,11,89.00
11/07/2005,12:20,1129.25,1129.25,1128.75,1129.00,54,190,244.00
11/07/2005,12:21,1128.75,1129.25,1128.75,1129.25,201,36,237.00
11/07/2005,12:22,1129.25,1129.25,1129.00,1129.25,87,14,101.00
11/07/2005,12:23,1129.25,1129.50,1129.00,1129.50,781,28,809.00
11/07/2005,12:24,1129.25,1129.75,1129.25,1129.75,1036,39,1075.00
11/07/2005,12:25,1129.50,1130.25,1129.50,1130.00,586,483,1069.00
11/07/2005,12:26,1130.00,1130.25,1129.75,1130.00,142,206,348.00
11/07/2005,12:27,1130.00,1130.00,1129.75,1129.75,4,496,500.00
11/07/2005,12:28,1129.75,1130.00,1129.75,1130.00,268,21,289.00
11/07/2005,12:29,1129.75,1129.75,1129.00,1129.25,145,1246,1391.00
11/07/2005,12:30,1129.00,1130.25,1129.00,1130.00,1646,661,2307.00
11/07/2005,12:31,1130.25,1130.25,1129.75,1129.75,178,567,745.00
11/07/2005,12:32,1130.00,1130.25,1129.75,1130.00,438,187,625.00
11/07/2005,12:33,1130.00,1130.00,1129.75,1129.75,12,185,197.00
11/07/2005,12:34,1129.75,1130.00,1129.75,1129.75,8,138,146.00
11/07/2005,12:35,1129.75,1130.00,1129.75,1129.75,55,278,333.00
11/07/2005,12:36,1129.75,1130.50,1129.75,1130.50,595,34,629.00
11/07/2005,12:37,1130.50,1130.50,1130.25,1130.50,234,219,453.00
11/07/2005,12:38,1130.25,1130.50,1130.25,1130.25,108,47,155.00
11/07/2005,12:39,1130.25,1130.50,1129.75,1129.75,51,1016,1067.00
11/07/2005,12:40,1130.00,1130.25,1129.50,1130.25,457,340,797.00
11/07/2005,12:41,1130.00,1131.00,1129.75,1130.75,1971,601,2572.00
11/07/2005,12:42,1130.75,1130.75,1130.25,1130.50,111,110,221.00
11/07/2005,12:43,1130.50,1130.75,1130.25,1130.50,107,129,236.00
11/07/2005,12:44,1130.50,1130.50,1129.75,1129.75,8,1322,1330.00
11/07/2005,12:45,1129.75,1129.75,1129.50,1129.50,72,523,595.00
11/07/2005,12:46,1129.50,1129.75,1129.25,1129.50,301,880,1181.00
11/07/2005,12:47,1129.75,1130.25,1129.50,1129.75,508,677,1185.00
11/07/2005,12:48,1129.75,1130.25,1129.75,1130.00,212,12,224.00
11/07/2005,12:49,1130.00,1130.50,1130.00,1130.25,191,73,264.00
11/07/2005,12:50,1130.25,1130.25,1130.00,1130.25,214,4,218.00
11/07/2005,12:51,1130.25,1130.25,1130.00,1130.25,10,4,14.00
11/07/2005,12:52,1130.25,1130.50,1130.00,1130.25,79,32,111.00
11/07/2005,12:53,1130.50,1130.50,1130.00,1130.25,94,216,310.00
11/07/2005,12:54,1130.25,1130.50,1130.00,1130.50,112,9,121.00
11/07/2005,12:55,1130.25,1131.50,1130.25,1131.00,4587,1611,6198.00
11/07/2005,12:56,1131.00,1131.00,1130.50,1130.50,234,295,529.00
11/07/2005,12:57,1130.75,1130.75,1130.50,1130.75,29,713,742.00
11/07/2005,12:58,1130.50,1130.75,1130.50,1130.50,128,15,143.00
11/07/2005,12:59,1130.75,1130.75,1130.50,1130.75,37,1,38.00
11/07/2005,13:00,1130.75,1130.75,1129.75,1130.00,207,1466,1673.00
11/07/2005,13:01,1130.00,1130.00,1129.00,1129.50,1766,3221,4987.00
11/07/2005,13:02,1129.50,1129.75,1129.25,1129.75,732,145,877.00
11/07/2005,13:03,1129.75,1129.75,1129.50,1129.75,40,108,148.00
11/07/2005,13:04,1129.75,1129.75,1129.50,1129.50,88,749,837.00
11/07/2005,13:05,1129.50,1130.00,1129.50,1129.75,193,291,484.00
11/07/2005,13:06,1129.75,1130.50,1129.75,1130.25,743,277,1020.00
11/07/2005,13:07,1130.50,1130.50,1130.25,1130.50,28,204,232.00
11/07/2005,13:08,1130.25,1130.50,1129.75,1130.00,99,530,629.00
11/07/2005,13:09,1130.00,1131.00,1130.00,1131.00,2555,111,2666.00
11/07/2005,13:10,1131.00,1131.50,1130.75,1131.25,1306,1236,2542.00
11/07/2005,13:11,1131.25,1131.50,1131.00,1131.25,1011,725,1736.00
11/07/2005,13:12,1131.00,1131.25,1130.75,1131.00,387,481,868.00
11/07/2005,13:13,1131.00,1131.25,1131.00,1131.00,114,213,327.00
11/07/2005,13:14,1131.00,1132.75,1131.00,1132.50,7421,1755,9176.00
11/07/2005,13:15,1132.50,1132.75,1132.25,1132.50,1801,2543,4344.00
11/07/2005,13:16,1132.50,1132.50,1132.25,1132.25,133,242,375.00
11/07/2005,13:17,1132.50,1133.25,1132.25,1133.00,5683,1537,7220.00
11/07/2005,13:18,1133.00,1133.25,1132.75,1132.75,925,1058,1983.00
11/07/2005,13:19,1132.75,1133.25,1132.75,1132.75,868,597,1465.00
11/07/2005,13:20,1132.75,1133.50,1132.75,1133.00,2178,1249,3427.00
11/07/2005,13:21,1133.00,1133.00,1132.25,1132.25,221,1494,1715.00
11/07/2005,13:22,1132.25,1133.00,1132.25,1133.00,1025,327,1352.00
11/07/2005,13:23,1132.75,1133.25,1132.50,1133.00,1153,695,1848.00
11/07/2005,13:24,1132.75,1132.75,1132.00,1132.25,537,1188,1725.00
11/07/2005,13:25,1132.50,1132.75,1132.25,1132.50,1102,529,1631.00
11/07/2005,13:26,1132.50,1132.75,1132.25,1132.50,337,249,586.00
11/07/2005,13:27,1132.50,1133.00,1132.50,1132.50,418,564,982.00
11/07/2005,13:28,1132.50,1133.00,1132.50,1133.00,435,298,733.00
11/07/2005,13:29,1133.00,1133.50,1132.75,1133.25,2080,463,2543.00
11/07/2005,13:30,1133.25,1133.50,1132.75,1133.25,911,898,1809.00
11/07/2005,13:31,1133.25,1133.75,1133.00,1133.50,2345,756,3101.00
11/07/2005,13:32,1133.25,1133.50,1132.50,1132.75,444,2134,2578.00
11/07/2005,13:33,1132.75,1133.00,1132.25,1132.50,968,1348,2316.00
11/07/2005,13:34,1132.25,1132.75,1132.25,1132.50,395,189,584.00
11/07/2005,13:35,1132.75,1133.25,1132.50,1132.75,1295,1606,2901.00
11/07/2005,13:36,1132.75,1132.75,1132.25,1132.50,123,332,455.00
11/07/2005,13:37,1132.75,1133.00,1132.50,1133.00,1441,636,2077.00
11/07/2005,13:38,1132.75,1132.75,1132.50,1132.50,13,128,141.00
11/07/2005,13:39,1132.50,1133.00,1132.50,1132.75,434,76,510.00
11/07/2005,13:40,1133.00,1133.00,1132.50,1132.50,9,141,150.00
11/07/2005,13:41,1132.75,1133.00,1132.50,1132.50,162,172,334.00
11/07/2005,13:42,1132.75,1133.00,1132.50,1132.75,246,63,309.00
11/07/2005,13:43,1132.75,1133.25,1132.75,1133.00,1345,358,1703.00
11/07/2005,13:44,1133.25,1133.25,1133.00,1133.00,27,82,109.00
11/07/2005,13:45,1133.25,1134.00,1133.25,1133.75,4237,1341,5578.00
11/07/2005,13:46,1134.00,1134.00,1133.50,1133.50,1397,1204,2601.00
11/07/2005,13:47,1133.75,1133.75,1133.25,1133.75,1234,1024,2258.00
11/07/2005,13:48,1133.75,1133.75,1133.25,1133.25,111,564,675.00
11/07/2005,13:49,1133.25,1133.25,1132.75,1132.75,71,909,980.00
11/07/2005,13:50,1132.75,1133.00,1132.50,1132.50,935,620,1555.00
11/07/2005,13:51,1132.75,1133.00,1132.50,1132.75,498,172,670.00
11/07/2005,13:52,1133.00,1133.00,1132.75,1132.75,30,672,702.00
11/07/2005,13:53,1133.00,1133.00,1132.50,1132.50,139,434,573.00
11/07/2005,13:54,1132.75,1132.75,1132.25,1132.50,250,1093,1343.00
11/07/2005,13:55,1132.50,1132.75,1132.50,1132.50,269,63,332.00
11/07/2005,13:56,1132.50,1133.00,1132.50,1132.50,317,357,674.00
11/07/2005,13:57,1132.75,1133.00,1132.50,1133.00,477,27,504.00
11/07/2005,13:58,1132.75,1133.00,1132.75,1133.00,16,12,28.00
11/07/2005,13:59,1133.00,1133.00,1132.75,1132.75,79,84,163.00
11/07/2005,14:00,1133.00,1133.50,1132.75,1133.25,872,122,994.00
11/07/2005,14:01,1133.50,1133.50,1132.75,1132.75,965,2288,3253.00
11/07/2005,14:02,1133.00,1133.00,1132.50,1132.50,158,664,822.00
11/07/2005,14:03,1132.50,1132.75,1132.25,1132.50,606,461,1067.00
11/07/2005,14:04,1132.75,1132.75,1132.50,1132.75,202,31,233.00
11/07/2005,14:05,1132.75,1133.25,1132.50,1133.00,662,76,738.00
11/07/2005,14:06,1133.25,1133.75,1133.00,1133.25,1465,455,1920.00
11/07/2005,14:07,1133.50,1133.50,1132.50,1132.50,382,1066,1448.00
11/07/2005,14:08,1132.75,1132.75,1132.25,1132.50,519,407,926.00
11/07/2005,14:09,1132.75,1132.75,1132.50,1132.50,595,72,667.00
11/07/2005,14:10,1132.75,1133.00,1132.50,1132.50,486,394,880.00
11/07/2005,14:11,1132.75,1132.75,1132.25,1132.50,104,452,556.00
11/07/2005,14:12,1132.50,1132.50,1132.00,1132.25,683,920,1603.00
11/07/2005,14:13,1132.50,1132.50,1131.50,1131.50,730,2841,3571.00
11/07/2005,14:14,1131.75,1131.75,1131.00,1131.00,985,2668,3653.00
11/07/2005,14:15,1131.00,1131.25,1130.75,1131.25,1948,1542,3490.00
11/07/2005,14:16,1131.25,1131.50,1130.75,1131.25,1681,1524,3205.00
11/07/2005,14:17,1131.25,1131.25,1130.75,1131.25,556,655,1211.00
11/07/2005,14:18,1131.25,1132.00,1131.00,1131.50,2574,510,3084.00
11/07/2005,14:19,1131.75,1131.75,1131.00,1131.25,97,995,1092.00
11/07/2005,14:20,1131.25,1131.25,1130.75,1131.00,803,1467,2270.00
11/07/2005,14:21,1130.75,1131.00,1130.25,1130.25,611,3841,4452.00
11/07/2005,14:22,1130.25,1130.75,1130.25,1130.75,733,341,1074.00
11/07/2005,14:23,1130.75,1130.75,1130.25,1130.75,257,681,938.00
11/07/2005,14:24,1130.75,1130.75,1130.25,1130.75,29,421,450.00
11/07/2005,14:25,1130.75,1131.25,1130.50,1130.75,1235,845,2080.00
11/07/2005,14:26,1130.75,1130.75,1129.75,1130.00,789,2461,3250.00
11/07/2005,14:27,1130.25,1130.50,1129.75,1130.25,848,687,1535.00
11/07/2005,14:28,1130.25,1130.50,1130.25,1130.25,536,886,1422.00
11/07/2005,14:29,1130.50,1130.50,1130.00,1130.25,204,776,980.00
11/07/2005,14:30,1130.25,1130.50,1130.00,1130.25,586,680,1266.00
11/07/2005,14:31,1130.50,1130.50,1130.25,1130.50,13,252,265.00
11/07/2005,14:32,1130.25,1130.75,1130.25,1130.75,1187,170,1357.00
11/07/2005,14:33,1130.75,1132.00,1130.75,1131.50,3668,1277,4945.00
11/07/2005,14:34,1131.50,1131.75,1131.50,1131.50,224,518,742.00
11/07/2005,14:35,1131.75,1131.75,1131.00,1131.00,147,724,871.00
11/07/2005,14:36,1131.25,1131.50,1131.00,1131.25,234,229,463.00
11/07/2005,14:37,1131.25,1131.25,1131.00,1131.25,270,65,335.00
11/07/2005,14:38,1131.25,1131.50,1131.25,1131.50,28,144,172.00
11/07/2005,14:39,1131.50,1131.50,1131.00,1131.00,103,451,554.00
11/07/2005,14:40,1131.00,1131.50,1131.00,1131.00,191,399,590.00
11/07/2005,14:41,1131.25,1131.50,1131.00,1131.50,192,194,386.00
11/07/2005,14:42,1131.50,1131.75,1131.25,1131.50,506,679,1185.00
11/07/2005,14:43,1131.50,1131.50,1131.00,1131.25,291,312,603.00
11/07/2005,14:44,1131.25,1131.50,1131.00,1131.50,886,5,891.00
11/07/2005,14:45,1131.75,1131.75,1131.50,1131.75,616,30,646.00
11/07/2005,14:46,1132.00,1132.50,1131.75,1132.00,2384,849,3233.00
11/07/2005,14:47,1132.25,1132.25,1131.50,1132.00,397,868,1265.00
11/07/2005,14:48,1132.00,1132.25,1131.75,1132.00,403,641,1044.00
11/07/2005,14:49,1132.25,1132.25,1131.75,1132.00,632,285,917.00
11/07/2005,14:50,1132.00,1132.25,1131.75,1131.75,82,240,322.00
11/07/2005,14:51,1131.75,1132.25,1131.75,1132.00,687,427,1114.00
11/07/2005,14:52,1131.75,1132.50,1131.75,1132.50,1952,318,2270.00
11/07/2005,14:53,1132.50,1132.50,1132.00,1132.25,572,738,1310.00
11/07/2005,14:54,1132.50,1132.50,1132.00,1132.25,845,544,1389.00
11/07/2005,14:55,1132.00,1132.25,1132.00,1132.25,420,136,556.00
11/07/2005,14:56,1132.00,1132.25,1131.75,1132.00,1636,1436,3072.00
11/07/2005,14:57,1132.00,1132.25,1131.75,1132.25,1419,80,1499.00
11/07/2005,14:58,1132.00,1132.50,1132.00,1132.25,960,620,1580.00
11/07/2005,14:59,1132.00,1132.25,1132.00,1132.25,1055,49,1104.00
11/07/2005,15:00,1132.25,1132.25,1132.00,1132.00,1128,1414,2542.00
11/07/2005,15:01,1132.00,1132.25,1131.50,1131.50,2034,5831,7865.00
11/07/2005,15:02,1131.75,1131.75,1131.25,1131.25,1844,1127,2971.00
11/07/2005,15:03,1131.50,1131.50,1131.25,1131.25,626,276,902.00
11/07/2005,15:04,1131.25,1131.50,1131.25,1131.25,87,1319,1406.00
11/07/2005,15:05,1131.50,1131.50,1131.25,1131.50,310,181,491.00
11/07/2005,15:06,1131.50,1131.50,1130.75,1130.75,497,1613,2110.00
11/07/2005,15:07,1131.00,1131.25,1130.75,1131.00,1194,78,1272.00
11/07/2005,15:08,1131.00,1131.25,1131.00,1131.00,327,593,920.00
11/07/2005,15:09,1130.75,1131.00,1130.50,1130.75,318,1686,2004.00
11/07/2005,15:10,1130.50,1130.75,1130.25,1130.50,941,1776,2717.00
11/07/2005,15:11,1130.50,1130.75,1130.00,1130.25,204,1723,1927.00
11/07/2005,15:12,1130.25,1130.50,1130.00,1130.25,1254,986,2240.00
11/07/2005,15:13,1130.25,1130.50,1129.75,1130.00,736,2058,2794.00
11/07/2005,15:14,1130.25,1130.25,1130.00,1130.00,112,715,827.00
11/07/2005,15:15,1130.25,1130.50,1129.75,1130.00,1683,2261,3944.00
11/07/2005,15:16,1130.00,1130.00,1129.75,1129.75,11,52,63.00
11/07/2005,15:31,1129.50,1129.75,1129.50,1129.75,411,132,543.00
11/07/2005,15:32,1129.50,1129.75,1129.50,1129.50,29,23,52.00
11/07/2005,15:33,1129.50,1129.75,1129.50,1129.75,8,4,12.00
11/07/2005,15:34,1129.75,1129.75,1129.50,1129.75,13,1,14.00
11/07/2005,15:35,1129.75,1129.75,1129.50,1129.75,2,6,8.00
11/07/2005,15:36,1129.50,1129.75,1129.50,1129.75,106,18,124.00
11/07/2005,15:37,1129.50,1129.50,1129.25,1129.50,7,412,419.00
11/07/2005,15:38,1129.25,1129.50,1129.25,1129.50,35,1,36.00
11/07/2005,15:39,1129.50,1129.50,1129.25,1129.50,207,36,243.00
11/07/2005,15:40,1129.50,1129.50,1129.50,1129.50,1,0,1.00
11/07/2005,15:41,1129.25,1129.50,1129.25,1129.50,10,12,22.00
11/07/2005,15:42,1129.50,1129.50,1129.25,1129.25,14,50,64.00
11/07/2005,15:44,1129.50,1129.50,1129.50,1129.50,6,0,6.00
11/07/2005,15:45,1129.50,1129.50,1129.50,1129.50,6,0,6.00
11/07/2005,15:46,1129.50,1129.50,1129.25,1129.25,70,2,72.00
11/07/2005,15:47,1129.50,1129.75,1129.50,1129.75,225,0,225.00
11/07/2005,15:48,1129.50,1129.50,1129.50,1129.50,0,23,23.00
11/07/2005,15:49,1129.50,1129.50,1129.50,1129.50,0,25,25.00
11/07/2005,15:50,1129.50,1129.50,1129.50,1129.50,0,24,24.00
11/07/2005,15:51,1129.50,1129.75,1129.50,1129.75,100,5,105.00
11/07/2005,15:52,1129.50,1129.50,1129.50,1129.50,0,26,26.00
11/07/2005,15:54,1129.75,1129.75,1129.50,1129.50,2,1,3.00
11/07/2005,15:56,1129.75,1129.75,1129.50,1129.50,47,20,67.00
11/07/2005,15:57,1129.75,1129.75,1129.75,1129.75,5,0,5.00
11/07/2005,15:58,1129.75,1129.75,1129.75,1129.75,30,0,30.00
11/07/2005,15:59,1129.75,1129.75,1129.75,1129.75,43,0,43.00
11/07/2005,16:00,1129.75,1129.75,1129.50,1129.50,40,2,42.00
11/07/2005,17:01,1130.00,1130.00,1130.00,1130.00,5,0,5.00
11/07/2005,17:02,1129.75,1129.75,1129.75,1129.75,0,5,5.00
11/07/2005,17:03,1129.75,1130.00,1129.75,1129.75,1,8,9.00
11/07/2005,17:04,1129.75,1129.75,1129.75,1129.75,0,11,11.00
11/07/2005,17:05,1129.75,1129.75,1129.75,1129.75,0,1,1.00
11/07/2005,17:06,1130.00,1130.00,1130.00,1130.00,1,0,1.00
11/07/2005,17:10,1129.75,1129.75,1129.75,1129.75,0,6,6.00
11/07/2005,17:12,1129.75,1129.75,1129.75,1129.75,0,2,2.00
11/07/2005,17:14,1130.00,1130.00,1130.00,1130.00,52,0,52.00
11/07/2005,17:15,1129.75,1129.75,1129.75,1129.75,0,3,3.00
11/07/2005,17:17,1129.75,1129.75,1129.75,1129.75,0,2,2.00
11/07/2005,17:18,1129.75,1129.75,1129.75,1129.75,0,7,7.00
11/07/2005,17:19,1129.75,1129.75,1129.75,1129.75,0,1,1.00
11/07/2005,17:20,1129.75,1129.75,1129.75,1129.75,0,1,1.00
11/07/2005,17:22,1130.00,1130.00,1130.00,1130.00,1,0,1.00
11/07/2005,17:23,1130.00,1130.00,1130.00,1130.00,5,0,5.00
11/07/2005,17:24,1129.75,1129.75,1129.75,1129.75,0,1,1.00
11/07/2005,17:25,1129.75,1129.75,1129.75,1129.75,0,5,5.00
11/07/2005,17:26,1129.75,1129.75,1129.75,1129.75,0,20,20.00
11/07/2005,17:28,1129.75,1129.75,1129.75,1129.75,0,1,1.00
11/07/2005,17:29,1129.75,1129.75,1129.75,1129.75,0,2,2.00
11/07/2005,17:30,1129.75,1129.75,1129.75,1129.75,0,2,2.00
11/07/2005,17:31,1129.75,1129.75,1129.75,1129.75,0,2,2.00
11/07/2005,17:33,1129.75,1129.75,1129.75,1129.75,0,1,1.00
11/07/2005,17:35,1129.75,1129.75,1129.75,1129.75,0,1,1.00
11/07/2005,17:37,1130.00,1130.00,1130.00,1130.00,3,0,3.00
11/07/2005,17:38,1129.75,1129.75,1129.75,1129.75,0,3,3.00
11/07/2005,17:49,1129.75,1129.75,1129.75,1129.75,0,1,1.00
11/07/2005,17:50,1129.75,1129.75,1129.75,1129.75,0,1,1.00
11/07/2005,17:51,1129.75,1129.75,1129.75,1129.75,0,1,1.00
11/07/2005,17:54,1130.00,1130.00,1129.75,1129.75,1,41,42.00
11/07/2005,17:56,1129.75,1129.75,1129.75,1129.75,0,27,27.00
11/07/2005,18:06,1130.00,1130.00,1130.00,1130.00,10,0,10.00
11/07/2005,18:07,1130.00,1130.00,1130.00,1130.00,1,0,1.00
11/07/2005,18:12,1130.00,1130.00,1130.00,1130.00,1,0,1.00
11/07/2005,18:15,1129.75,1129.75,1129.75,1129.75,0,86,86.00
11/07/2005,18:16,1130.00,1130.00,1130.00,1130.00,2,0,2.00
11/07/2005,18:17,1129.75,1129.75,1129.75,1129.75,0,8,8.00
11/07/2005,18:19,1129.75,1129.75,1129.75,1129.75,0,5,5.00
11/07/2005,18:26,1129.75,1129.75,1129.75,1129.75,0,40,40.00
11/07/2005,18:27,1130.00,1130.00,1130.00,1130.00,1,0,1.00
11/07/2005,18:30,1130.00,1130.00,1130.00,1130.00,4,0,4.00
11/07/2005,18:31,1130.00,1130.00,1130.00,1130.00,100,0,100.00
11/07/2005,18:34,1129.75,1129.75,1129.75,1129.75,0,5,5.00
11/07/2005,18:44,1130.00,1130.00,1130.00,1130.00,1,0,1.00
11/07/2005,18:45,1130.00,1130.00,1130.00,1130.00,2,0,2.00
11/07/2005,18:46,1130.00,1130.00,1130.00,1130.00,1,0,1.00
11/07/2005,18:52,1130.00,1130.00,1130.00,1130.00,1,0,1.00
11/07/2005,18:53,1130.00,1130.00,1130.00,1130.00,2,0,2.00
11/07/2005,18:56,1129.75,1129.75,1129.75,1129.75,0,1,1.00
11/07/2005,19:00,1130.00,1130.00,1130.00,1130.00,10,0,10.00
11/07/2005,19:02,1129.75,1129.75,1129.75,1129.75,0,2,2.00
11/07/2005,19:04,1130.00,1130.00,1130.00,1130.00,1,0,1.00
11/07/2005,19:07,1130.00,1130.00,1130.00,1130.00,1,0,1.00
11/07/2005,19:08,1130.00,1130.00,1130.00,1130.00,1,0,1.00
11/07/2005,19:13,1129.75,1129.75,1129.75,1129.75,0,2,2.00
11/07/2005,19:14,1129.75,1129.75,1129.75,1129.75,0,2,2.00
11/07/2005,19:16,1129.75,1129.75,1129.75,1129.75,0,38,38.00
11/07/2005,19:17,1129.75,1129.75,1129.75,1129.75,0,5,5.00
11/07/2005,19:18,1130.00,1130.00,1130.00,1130.00,1,0,1.00
11/07/2005,19:19,1129.75,1129.75,1129.75,1129.75,0,13,13.00
11/07/2005,19:21,1129.75,1129.75,1129.75,1129.75,0,1,1.00
11/07/2005,19:26,1129.75,1129.75,1129.75,1129.75,0,1,1.00
11/07/2005,19:27,1129.75,1130.00,1129.75,1130.00,1,4,5.00
11/07/2005,19:30,1130.00,1130.00,1130.00,1130.00,97,0,97.00
11/07/2005,19:35,1129.75,1129.75,1129.75,1129.75,0,1,1.00
11/07/2005,19:36,1129.75,1129.75,1129.75,1129.75,0,1,1.00
11/07/2005,19:38,1130.00,1130.00,1129.75,1129.75,1,1,2.00
11/07/2005,19:40,1130.00,1130.00,1130.00,1130.00,6,0,6.00
11/07/2005,19:43,1129.75,1129.75,1129.75,1129.75,0,6,6.00
11/07/2005,19:44,1129.75,1129.75,1129.75,1129.75,0,1,1.00
11/07/2005,19:48,1129.75,1129.75,1129.75,1129.75,0,8,8.00
11/07/2005,19:50,1130.00,1130.00,1130.00,1130.00,1,0,1.00
11/07/2005,19:51,1130.00,1130.00,1130.00,1130.00,2,0,2.00
11/07/2005,19:52,1129.75,1129.75,1129.75,1129.75,0,5,5.00
11/07/2005,19:53,1129.75,1129.75,1129.75,1129.75,0,10,10.00
11/07/2005,19:56,1129.75,1129.75,1129.75,1129.75,0,7,7.00
11/07/2005,19:57,1129.75,1129.75,1129.75,1129.75,0,1,1.00
11/07/2005,19:59,1129.75,1129.75,1129.75,1129.75,0,5,5.00
11/07/2005,20:03,1129.75,1129.75,1129.75,1129.75,0,7,7.00
11/07/2005,20:05,1130.00,1130.00,1130.00,1130.00,1,0,1.00
11/07/2005,20:09,1130.00,1130.00,1130.00,1130.00,1,0,1.00
11/07/2005,20:12,1130.00,1130.00,1130.00,1130.00,4,0,4.00
11/07/2005,20:13,1130.00,1130.00,1130.00,1130.00,4,0,4.00
11/07/2005,20:14,1130.00,1130.00,1130.00,1130.00,21,0,21.00
11/07/2005,20:15,1130.00,1130.00,1130.00,1130.00,13,0,13.00
11/07/2005,20:16,1130.00,1130.00,1130.00,1130.00,1,0,1.00
11/07/2005,20:17,1129.75,1129.75,1129.75,1129.75,0,1,1.00
11/07/2005,20:23,1129.75,1129.75,1129.75,1129.75,0,6,6.00
11/07/2005,20:24,1130.00,1130.00,1130.00,1130.00,3,0,3.00
11/07/2005,20:25,1129.75,1129.75,1129.75,1129.75,0,1,1.00
11/07/2005,20:26,1130.00,1130.00,1130.00,1130.00,10,0,10.00
11/07/2005,20:27,1130.00,1130.00,1130.00,1130.00,1,0,1.00
11/07/2005,20:28,1130.00,1130.00,1130.00,1130.00,2,0,2.00
11/07/2005,20:30,1130.00,1130.00,1130.00,1130.00,1,0,1.00
11/07/2005,20:33,1129.75,1129.75,1129.75,1129.75,0,1,1.00
11/07/2005,20:38,1129.75,1129.75,1129.75,1129.75,0,1,1.00
11/07/2005,20:42,1129.75,1129.75,1129.75,1129.75,0,1,1.00
11/07/2005,20:43,1130.00,1130.00,1130.00,1130.00,5,0,5.00
11/07/2005,20:44,1129.75,1129.75,1129.75,1129.75,0,100,100.00
11/07/2005,20:50,1129.50,1129.75,1129.50,1129.75,20,2,22.00
11/07/2005,20:56,1129.75,1129.75,1129.75,1129.75,10,0,10.00
11/07/2005,21:01,1129.50,1129.50,1129.50,1129.50,0,8,8.00
11/07/2005,21:02,1129.50,1129.50,1129.50,1129.50,0,1,1.00
11/07/2005,21:09,1129.50,1129.50,1129.50,1129.50,0,5,5.00
11/07/2005,21:11,1129.50,1129.50,1129.50,1129.50,0,3,3.00
11/07/2005,21:14,1129.50,1129.50,1128.75,1129.00,31,403,434.00
11/07/2005,21:15,1129.00,1129.00,1129.00,1129.00,1,0,1.00
11/07/2005,21:16,1129.00,1129.00,1128.75,1128.75,39,2,41.00
11/07/2005,21:17,1128.75,1129.00,1128.75,1129.00,7,2,9.00
11/07/2005,21:19,1129.00,1129.00,1129.00,1129.00,20,0,20.00
11/07/2005,21:20,1128.75,1129.00,1128.75,1129.00,2,3,5.00
11/07/2005,21:21,1129.00,1129.00,1129.00,1129.00,4,0,4.00
11/07/2005,21:22,1129.00,1129.00,1129.00,1129.00,1,0,1.00
11/07/2005,21:23,1128.75,1129.00,1128.75,1129.00,21,20,41.00
11/07/2005,21:24,1129.00,1129.00,1129.00,1129.00,5,0,5.00
11/07/2005,21:25,1129.00,1129.00,1129.00,1129.00,1,0,1.00
11/07/2005,21:26,1128.75,1128.75,1128.75,1128.75,0,1,1.00
11/07/2005,21:28,1129.00,1129.00,1129.00,1129.00,1,0,1.00
11/07/2005,21:29,1129.00,1129.00,1129.00,1129.00,3,0,3.00
11/07/2005,21:30,1129.00,1129.00,1129.00,1129.00,56,0,56.00
11/07/2005,21:31,1129.00,1129.25,1129.00,1129.00,17,37,54.00
11/07/2005,21:32,1128.75,1129.00,1128.75,1129.00,18,1,19.00
11/07/2005,21:33,1129.00,1129.00,1128.75,1129.00,13,1,14.00
11/07/2005,21:34,1129.00,1129.00,1129.00,1129.00,14,0,14.00
11/07/2005,21:35,1129.00,1129.00,1129.00,1129.00,52,0,52.00
11/07/2005,21:36,1129.00,1129.00,1129.00,1129.00,101,0,101.00
11/07/2005,21:37,1129.00,1129.00,1128.75,1128.75,8,1,9.00
11/07/2005,21:38,1129.00,1129.00,1129.00,1129.00,7,0,7.00
11/07/2005,21:39,1129.00,1129.00,1128.75,1129.00,3,1,4.00
11/07/2005,21:40,1129.00,1129.00,1128.75,1128.75,102,9,111.00
11/07/2005,21:41,1129.00,1129.00,1128.50,1128.75,18,120,138.00
11/07/2005,21:43,1128.75,1128.75,1128.75,1128.75,1,0,1.00
11/07/2005,21:46,1128.75,1128.75,1128.75,1128.75,1,0,1.00
11/07/2005,21:47,1128.75,1128.75,1128.50,1128.50,35,2,37.00
11/07/2005,21:48,1128.75,1128.75,1128.75,1128.75,1,0,1.00
11/07/2005,21:50,1129.00,1129.00,1129.00,1129.00,2,0,2.00
11/07/2005,21:51,1129.00,1129.00,1129.00,1129.00,3,0,3.00
11/07/2005,21:52,1129.00,1129.00,1129.00,1129.00,1,0,1.00
11/07/2005,21:53,1129.00,1129.00,1129.00,1129.00,3,0,3.00
11/07/2005,21:54,1129.00,1129.00,1129.00,1129.00,1,0,1.00
11/07/2005,21:55,1129.00,1129.00,1129.00,1129.00,1,0,1.00
11/07/2005,21:58,1129.00,1129.00,1129.00,1129.00,8,0,8.00
11/07/2005,21:59,1129.00,1129.00,1129.00,1129.00,93,0,93.00
11/07/2005,22:00,1129.00,1129.00,1129.00,1129.00,16,0,16.00
11/07/2005,22:01,1129.00,1129.00,1128.75,1128.75,2,7,9.00
11/07/2005,22:04,1128.75,1128.75,1128.75,1128.75,0,1,1.00
11/07/2005,22:05,1128.75,1128.75,1128.75,1128.75,0,3,3.00
11/07/2005,22:06,1128.75,1128.75,1128.25,1128.50,12,281,293.00
11/07/2005,22:07,1128.75,1128.75,1128.75,1128.75,4,0,4.00
11/07/2005,22:08,1128.75,1128.75,1128.75,1128.75,2,0,2.00
11/07/2005,22:11,1128.75,1128.75,1128.75,1128.75,12,0,12.00
11/07/2005,22:14,1128.75,1129.00,1128.75,1129.00,7,0,7.00
11/07/2005,22:15,1128.75,1128.75,1128.75,1128.75,0,3,3.00
11/07/2005,22:16,1128.75,1128.75,1128.75,1128.75,0,11,11.00
11/07/2005,22:18,1128.75,1129.00,1128.75,1129.00,3,6,9.00
11/07/2005,22:19,1128.75,1128.75,1128.75,1128.75,0,4,4.00
11/07/2005,22:20,1128.75,1128.75,1128.75,1128.75,0,4,4.00
11/07/2005,22:21,1128.75,1128.75,1128.75,1128.75,0,1,1.00
11/07/2005,22:24,1128.75,1128.75,1128.75,1128.75,0,1,1.00
11/07/2005,22:28,1128.75,1128.75,1128.75,1128.75,0,7,7.00
11/07/2005,22:29,1128.75,1128.75,1128.75,1128.75,0,5,5.00
11/07/2005,22:31,1128.75,1128.75,1128.75,1128.75,0,8,8.00
11/07/2005,22:32,1128.75,1128.75,1128.75,1128.75,0,2,2.00
11/07/2005,22:36,1128.75,1128.75,1128.75,1128.75,0,3,3.00
11/07/2005,22:39,1129.00,1129.00,1129.00,1129.00,1,0,1.00
11/07/2005,22:40,1129.00,1129.00,1129.00,1129.00,3,0,3.00
11/07/2005,22:41,1129.00,1129.00,1129.00,1129.00,1,0,1.00
11/07/2005,22:46,1128.75,1128.75,1128.75,1128.75,0,50,50.00
11/07/2005,22:47,1128.75,1128.75,1128.75,1128.75,0,1,1.00
11/07/2005,22:50,1128.75,1128.75,1128.75,1128.75,0,13,13.00
11/07/2005,22:51,1128.75,1128.75,1128.75,1128.75,0,3,3.00
11/07/2005,22:52,1128.75,1128.75,1128.75,1128.75,0,1,1.00
11/07/2005,22:53,1128.75,1128.75,1128.50,1128.50,0,57,57.00
11/07/2005,22:56,1128.75,1128.75,1128.75,1128.75,6,0,6.00
11/07/2005,22:57,1128.50,1128.50,1128.50,1128.50,0,41,41.00
11/07/2005,22:58,1128.75,1128.75,1128.75,1128.75,1,0,1.00
11/07/2005,23:00,1128.75,1128.75,1128.75,1128.75,1,0,1.00
11/07/2005,23:01,1128.75,1128.75,1128.50,1128.50,2,7,9.00
11/07/2005,23:02,1128.50,1128.50,1128.50,1128.50,0,40,40.00
11/07/2005,23:09,1128.50,1128.75,1128.50,1128.75,12,5,17.00
11/07/2005,23:10,1128.50,1128.75,1128.50,1128.75,98,2,100.00
11/07/2005,23:11,1128.75,1128.75,1128.75,1128.75,10,0,10.00
11/07/2005,23:12,1128.75,1128.75,1128.75,1128.75,1,0,1.00
11/07/2005,23:13,1128.50,1128.50,1128.50,1128.50,0,25,25.00
11/07/2005,23:15,1128.50,1128.50,1128.50,1128.50,0,1,1.00
11/07/2005,23:22,1128.50,1128.50,1128.50,1128.50,0,1,1.00
11/07/2005,23:24,1128.75,1128.75,1128.75,1128.75,19,0,19.00
11/07/2005,23:25,1128.75,1128.75,1128.75,1128.75,1,0,1.00
11/07/2005,23:26,1128.75,1128.75,1128.75,1128.75,2,0,2.00
11/07/2005,23:28,1128.50,1128.50,1128.50,1128.50,0,6,6.00
11/07/2005,23:29,1128.50,1128.50,1128.50,1128.50,0,4,4.00
11/07/2005,23:30,1128.50,1128.50,1128.50,1128.50,0,1,1.00
11/07/2005,23:31,1128.50,1128.75,1128.50,1128.75,7,1,8.00
11/07/2005,23:32,1128.75,1128.75,1128.75,1128.75,135,0,135.00
11/07/2005,23:34,1128.75,1128.75,1128.75,1128.75,20,0,20.00
11/07/2005,23:36,1128.75,1128.75,1128.75,1128.75,11,0,11.00
11/07/2005,23:37,1129.00,1129.00,1128.50,1128.50,2,2,4.00
11/07/2005,23:38,1128.50,1128.50,1128.50,1128.50,0,100,100.00
11/07/2005,23:39,1128.75,1128.75,1128.50,1128.50,2,50,52.00
11/07/2005,23:40,1128.50,1128.50,1128.50,1128.50,0,33,33.00
11/07/2005,23:41,1128.50,1128.50,1128.25,1128.50,3,12,15.00
11/07/2005,23:42,1128.25,1128.50,1128.25,1128.50,4,70,74.00
11/07/2005,23:43,1128.50,1128.75,1128.50,1128.75,26,0,26.00
11/07/2005,23:44,1128.50,1128.75,1128.50,1128.75,1,8,9.00
11/07/2005,23:46,1128.75,1128.75,1128.75,1128.75,2,0,2.00
11/07/2005,23:49,1128.75,1128.75,1128.75,1128.75,2,0,2.00
11/07/2005,23:51,1128.75,1128.75,1128.75,1128.75,11,0,11.00
11/07/2005,23:52,1128.75,1128.75,1128.75,1128.75,1,0,1.00
11/07/2005,23:53,1128.75,1128.75,1128.75,1128.75,3,0,3.00
11/07/2005,23:54,1128.75,1128.75,1128.75,1128.75,1,0,1.00
11/07/2005,23:55,1128.75,1128.75,1128.75,1128.75,2,0,2.00
11/07/2005,23:57,1128.75,1128.75,1128.75,1128.75,1,0,1.00
11/07/2005,23:59,1128.50,1128.50,1128.50,1128.50,0,6,6.00
11/08/2005,00:01,1128.50,1128.50,1128.50,1128.50,0,7,7.00
11/08/2005,00:02,1128.50,1128.50,1128.50,1128.50,0,1,1.00
11/08/2005,00:03,1128.75,1128.75,1128.75,1128.75,5,0,5.00
11/08/2005,00:04,1128.75,1128.75,1128.75,1128.75,3,0,3.00
11/08/2005,00:05,1128.75,1128.75,1128.75,1128.75,46,0,46.00
11/08/2005,00:06,1128.75,1129.00,1128.75,1129.00,51,0,51.00
11/08/2005,00:09,1129.00,1129.00,1129.00,1129.00,4,0,4.00
11/08/2005,00:13,1129.00,1129.00,1129.00,1129.00,1,0,1.00
11/08/2005,00:16,1129.00,1129.00,1129.00,1129.00,1,0,1.00
11/08/2005,00:19,1129.00,1129.00,1129.00,1129.00,1,0,1.00
11/08/2005,00:22,1129.00,1129.00,1129.00,1129.00,145,0,145.00
11/08/2005,00:23,1129.00,1129.00,1129.00,1129.00,105,0,105.00
11/08/2005,00:24,1129.00,1129.00,1129.00,1129.00,3,0,3.00
11/08/2005,00:26,1129.00,1129.25,1129.00,1129.25,3,2,5.00
11/08/2005,00:31,1129.25,1129.25,1129.25,1129.25,2,0,2.00
11/08/2005,00:32,1129.25,1129.25,1129.00,1129.25,3,2,5.00
11/08/2005,00:33,1129.25,1129.25,1129.25,1129.25,1,0,1.00
11/08/2005,00:36,1129.00,1129.25,1129.00,1129.25,11,3,14.00
11/08/2005,00:43,1129.25,1129.25,1129.25,1129.25,1,0,1.00
11/08/2005,00:46,1129.25,1129.25,1129.25,1129.25,1,0,1.00
11/08/2005,00:49,1129.00,1129.00,1129.00,1129.00,0,150,150.00
11/08/2005,00:50,1129.00,1129.25,1128.75,1128.75,2,110,112.00
11/08/2005,00:51,1129.00,1129.25,1129.00,1129.25,13,0,13.00
11/08/2005,00:52,1129.25,1129.25,1129.25,1129.25,5,0,5.00
11/08/2005,00:53,1129.25,1129.25,1129.25,1129.25,1,0,1.00
11/08/2005,01:00,1129.00,1129.25,1129.00,1129.25,1,12,13.00
11/08/2005,01:01,1129.00,1129.25,1129.00,1129.25,2,1,3.00
11/08/2005,01:02,1129.00,1129.00,1129.00,1129.00,0,3,3.00
11/08/2005,01:04,1129.00,1129.00,1129.00,1129.00,0,7,7.00
11/08/2005,01:06,1129.00,1129.25,1129.00,1129.25,17,3,20.00
11/08/2005,01:07,1129.25,1129.25,1129.25,1129.25,125,0,125.00
11/08/2005,01:08,1129.25,1129.25,1129.25,1129.25,10,0,10.00
11/08/2005,01:09,1129.25,1129.25,1129.25,1129.25,118,0,118.00
11/08/2005,01:10,1129.50,1129.50,1129.50,1129.50,3,0,3.00
11/08/2005,01:12,1129.50,1129.50,1129.50,1129.50,44,0,44.00
11/08/2005,01:13,1129.25,1129.25,1129.25,1129.25,0,1,1.00
11/08/2005,01:14,1129.50,1129.75,1129.50,1129.75,190,0,190.00
11/08/2005,01:15,1129.75,1130.00,1129.75,1129.75,165,131,296.00
11/08/2005,01:16,1130.00,1130.00,1129.75,1129.75,2,170,172.00
11/08/2005,01:18,1129.75,1129.75,1129.75,1129.75,0,2,2.00
11/08/2005,01:24,1130.00,1130.00,1130.00,1130.00,3,0,3.00
11/08/2005,01:25,1130.00,1130.00,1130.00,1130.00,27,0,27.00
11/08/2005,01:27,1129.75,1129.75,1129.75,1129.75,0,10,10.00
11/08/2005,01:28,1129.75,1129.75,1129.75,1129.75,0,155,155.00
11/08/2005,01:29,1129.75,1129.75,1129.75,1129.75,0,15,15.00
11/08/2005,01:36,1129.75,1129.75,1129.75,1129.75,0,5,5.00
11/08/2005,01:37,1129.75,1129.75,1129.75,1129.75,0,25,25.00
11/08/2005,01:38,1129.75,1129.75,1129.75,1129.75,0,1,1.00
11/08/2005,01:39,1130.00,1130.00,1129.75,1129.75,1,2,3.00
11/08/2005,01:44,1130.00,1130.25,1130.00,1130.25,228,0,228.00
11/08/2005,01:45,1130.25,1130.25,1130.25,1130.25,111,0,111.00
11/08/2005,01:46,1130.25,1130.25,1130.25,1130.25,16,0,16.00
11/08/2005,01:47,1130.25,1130.50,1130.25,1130.50,128,0,128.00
11/08/2005,01:48,1130.25,1130.50,1130.25,1130.50,62,2,64.00
11/08/2005,01:50,1130.50,1130.50,1130.50,1130.50,10,0,10.00
11/08/2005,01:53,1130.50,1130.50,1130.50,1130.50,5,0,5.00
11/08/2005,01:55,1130.50,1130.50,1130.50,1130.50,10,0,10.00
11/08/2005,01:56,1130.50,1130.50,1130.25,1130.50,10,2,12.00
11/08/2005,01:57,1130.25,1130.25,1130.25,1130.25,0,20,20.00
11/08/2005,01:59,1130.50,1130.50,1130.50,1130.50,62,0,62.00
11/08/2005,02:00,1130.50,1130.75,1130.50,1130.75,95,0,95.00
11/08/2005,02:01,1130.75,1130.75,1130.50,1130.50,1,22,23.00
11/08/2005,02:02,1130.50,1130.50,1130.50,1130.50,0,99,99.00
11/08/2005,02:03,1130.50,1130.50,1130.50,1130.50,0,1,1.00
11/08/2005,02:04,1130.50,1130.75,1130.25,1130.50,30,147,177.00
11/08/2005,02:05,1130.50,1130.50,1130.25,1130.25,0,36,36.00
11/08/2005,02:06,1130.50,1130.50,1130.50,1130.50,98,0,98.00
11/08/2005,02:07,1130.50,1130.50,1130.25,1130.50,170,40,210.00
11/08/2005,02:08,1130.50,1131.00,1130.50,1130.75,257,1,258.00
11/08/2005,02:09,1130.75,1130.75,1130.75,1130.75,0,5,5.00
11/08/2005,02:11,1131.00,1131.25,1131.00,1131.00,188,110,298.00
11/08/2005,02:12,1131.00,1131.00,1131.00,1131.00,0,42,42.00
11/08/2005,02:13,1131.00,1131.25,1130.75,1131.25,152,27,179.00
11/08/2005,02:14,1131.00,1131.25,1131.00,1131.25,1,13,14.00
11/08/2005,02:15,1131.25,1131.25,1131.25,1131.25,3,0,3.00
11/08/2005,02:16,1131.25,1131.25,1131.00,1131.00,9,36,45.00
11/08/2005,02:17,1131.25,1131.25,1131.00,1131.25,10,5,15.00
11/08/2005,02:18,1131.00,1131.00,1131.00,1131.00,0,211,211.00
11/08/2005,02:19,1131.00,1131.00,1130.75,1130.75,0,6,6.00
11/08/2005,02:20,1131.00,1131.00,1131.00,1131.00,96,0,96.00
11/08/2005,02:21,1131.00,1131.00,1131.00,1131.00,1,0,1.00
11/08/2005,02:22,1130.75,1130.75,1130.75,1130.75,0,119,119.00
11/08/2005,02:23,1130.75,1130.75,1130.50,1130.75,32,5,37.00
11/08/2005,02:24,1130.75,1130.75,1130.50,1130.75,165,1,166.00
11/08/2005,02:25,1130.75,1130.75,1130.50,1130.75,97,1,98.00
11/08/2005,02:26,1130.75,1131.00,1130.75,1131.00,24,0,24.00
11/08/2005,02:27,1131.00,1131.25,1131.00,1131.00,39,161,200.00
11/08/2005,02:28,1131.00,1131.00,1131.00,1131.00,0,18,18.00
11/08/2005,02:29,1131.00,1131.00,1131.00,1131.00,0,21,21.00
11/08/2005,02:30,1131.00,1131.00,1131.00,1131.00,0,129,129.00
11/08/2005,02:31,1130.75,1130.75,1130.75,1130.75,0,1,1.00
11/08/2005,02:32,1130.75,1130.75,1130.75,1130.75,0,74,74.00
11/08/2005,02:33,1130.75,1130.75,1130.75,1130.75,0,52,52.00
11/08/2005,02:34,1131.00,1131.00,1130.75,1131.00,27,40,67.00
11/08/2005,02:35,1130.75,1130.75,1130.50,1130.75,20,50,70.00
11/08/2005,02:36,1130.75,1130.75,1130.75,1130.75,10,0,10.00
11/08/2005,02:37,1130.75,1130.75,1130.75,1130.75,49,0,49.00
11/08/2005,02:38,1130.75,1130.75,1130.75,1130.75,94,0,94.00
11/08/2005,02:39,1130.75,1130.75,1130.50,1130.50,5,2,7.00
11/08/2005,02:40,1130.75,1130.75,1130.75,1130.75,1,0,1.00
11/08/2005,02:41,1130.75,1131.00,1130.75,1131.00,36,3,39.00
11/08/2005,02:42,1130.75,1130.75,1130.75,1130.75,0,56,56.00
11/08/2005,02:43,1130.75,1130.75,1130.75,1130.75,0,27,27.00
11/08/2005,02:44,1130.75,1130.75,1130.50,1130.50,0,84,84.00
11/08/2005,02:45,1130.25,1130.25,1130.25,1130.25,0,96,96.00
11/08/2005,02:46,1130.25,1130.25,1130.25,1130.25,0,8,8.00
11/08/2005,02:47,1130.25,1130.25,1130.00,1130.00,0,70,70.00
11/08/2005,02:48,1130.00,1130.00,1129.75,1130.00,28,104,132.00
11/08/2005,02:49,1130.00,1130.00,1130.00,1130.00,39,0,39.00
11/08/2005,02:50,1130.00,1130.00,1130.00,1130.00,105,0,105.00
11/08/2005,02:51,1130.00,1130.00,1130.00,1130.00,61,0,61.00
11/08/2005,02:52,1130.00,1130.00,1130.00,1130.00,29,0,29.00
11/08/2005,02:53,1130.00,1130.50,1130.00,1130.50,99,0,99.00
11/08/2005,02:54,1130.25,1130.50,1130.25,1130.50,1,3,4.00
11/08/2005,02:55,1130.50,1130.50,1130.50,1130.50,36,0,36.00
11/08/2005,02:56,1130.25,1130.25,1130.25,1130.25,0,4,4.00
11/08/2005,02:58,1130.50,1130.75,1130.50,1130.75,54,0,54.00
11/08/2005,02:59,1130.75,1131.00,1130.75,1130.75,58,8,66.00
11/08/2005,03:00,1130.75,1130.75,1130.75,1130.75,0,17,17.00
11/08/2005,03:01,1130.75,1131.00,1130.75,1130.75,5,152,157.00
11/08/2005,03:02,1131.00,1131.00,1131.00,1131.00,2,0,2.00
11/08/2005,03:03,1131.00,1131.00,1131.00,1131.00,3,0,3.00
11/08/2005,03:04,1130.75,1130.75,1130.75,1130.75,0,75,75.00
11/08/2005,03:05,1130.50,1130.50,1130.50,1130.50,0,109,109.00
11/08/2005,03:06,1130.50,1130.50,1130.50,1130.50,0,43,43.00
11/08/2005,03:07,1130.25,1130.50,1130.25,1130.50,43,6,49.00
11/08/2005,03:08,1130.50,1130.75,1130.50,1130.75,25,0,25.00
11/08/2005,03:10,1130.50,1130.50,1130.50,1130.50,0,3,3.00
11/08/2005,03:13,1130.50,1130.50,1130.50,1130.50,0,3,3.00
11/08/2005,03:15,1130.75,1130.75,1130.50,1130.50,2,62,64.00
11/08/2005,03:16,1130.50,1130.50,1130.50,1130.50,0,68,68.00
11/08/2005,03:17,1130.50,1130.50,1130.50,1130.50,0,26,26.00
11/08/2005,03:19,1130.50,1130.50,1130.50,1130.50,0,1,1.00
11/08/2005,03:20,1130.50,1130.75,1130.50,1130.75,2,1,3.00
11/08/2005,03:22,1130.75,1130.75,1130.75,1130.75,73,0,73.00
11/08/2005,03:23,1130.75,1130.75,1130.75,1130.75,3,0,3.00
11/08/2005,03:24,1130.75,1131.00,1130.75,1131.00,3,0,3.00
11/08/2005,03:25,1130.75,1130.75,1130.75,1130.75,0,1,1.00
11/08/2005,03:28,1130.75,1131.00,1130.75,1130.75,1,7,8.00
11/08/2005,03:29,1130.75,1131.25,1130.75,1131.00,159,66,225.00
11/08/2005,03:30,1131.00,1131.00,1131.00,1131.00,0,51,51.00
11/08/2005,03:31,1130.75,1130.75,1130.50,1130.75,9,188,197.00
11/08/2005,03:32,1130.75,1130.75,1130.75,1130.75,62,0,62.00
11/08/2005,03:33,1130.75,1130.75,1130.75,1130.75,17,0,17.00
11/08/2005,03:34,1130.75,1130.75,1130.75,1130.75,25,0,25.00
11/08/2005,03:36,1130.75,1130.75,1130.75,1130.75,1,0,1.00
11/08/2005,03:37,1130.75,1130.75,1130.75,1130.75,1,0,1.00
11/08/2005,03:38,1131.00,1131.00,1131.00,1131.00,1,0,1.00
11/08/2005,03:39,1130.75,1130.75,1130.75,1130.75,0,83,83.00
11/08/2005,03:41,1130.75,1130.75,1130.75,1130.75,0,40,40.00
11/08/2005,03:43,1130.75,1130.75,1130.75,1130.75,0,136,136.00
11/08/2005,03:44,1130.75,1130.75,1130.75,1130.75,0,6,6.00
11/08/2005,03:45,1130.75,1130.75,1130.75,1130.75,0,64,64.00
11/08/2005,03:46,1130.75,1130.75,1130.75,1130.75,0,9,9.00
11/08/2005,03:47,1130.75,1130.75,1130.50,1130.50,0,5,5.00
11/08/2005,03:48,1130.75,1130.75,1130.75,1130.75,50,0,50.00
11/08/2005,03:49,1130.75,1130.75,1130.75,1130.75,19,0,19.00
11/08/2005,03:50,1130.75,1130.75,1130.75,1130.75,7,0,7.00
11/08/2005,03:51,1130.50,1130.75,1130.50,1130.75,18,1,19.00
11/08/2005,03:52,1130.75,1130.75,1130.75,1130.75,57,0,57.00
11/08/2005,03:53,1130.75,1130.75,1130.75,1130.75,25,0,25.00
11/08/2005,03:54,1131.00,1131.00,1131.00,1131.00,22,0,22.00
11/08/2005,03:56,1130.75,1131.00,1130.75,1131.00,9,36,45.00
11/08/2005,03:57,1130.75,1130.75,1130.75,1130.75,0,6,6.00
11/08/2005,03:58,1130.75,1130.75,1130.75,1130.75,0,2,2.00
11/08/2005,03:59,1130.75,1130.75,1130.75,1130.75,0,11,11.00
11/08/2005,04:00,1131.00,1131.00,1131.00,1131.00,264,0,264.00
11/08/2005,04:01,1131.00,1131.00,1131.00,1131.00,3,0,3.00
11/08/2005,04:02,1131.00,1131.00,1131.00,1131.00,2,0,2.00
11/08/2005,04:03,1131.00,1131.00,1131.00,1131.00,30,0,30.00
11/08/2005,04:08,1131.00,1131.00,1131.00,1131.00,1,0,1.00
11/08/2005,04:09,1131.00,1131.00,1130.75,1130.75,2,2,4.00
11/08/2005,04:10,1131.00,1131.00,1130.75,1130.75,1,96,97.00
11/08/2005,04:11,1130.75,1131.00,1130.75,1131.00,1,38,39.00
11/08/2005,04:13,1130.50,1130.50,1130.50,1130.50,0,2,2.00
11/08/2005,04:14,1130.50,1130.75,1130.50,1130.75,3,3,6.00
11/08/2005,04:16,1130.75,1130.75,1130.75,1130.75,27,0,27.00
11/08/2005,04:17,1130.75,1130.75,1130.75,1130.75,40,0,40.00
11/08/2005,04:19,1130.75,1130.75,1130.75,1130.75,6,0,6.00
11/08/2005,04:22,1131.00,1131.00,1131.00,1131.00,2,0,2.00
11/08/2005,04:27,1130.75,1130.75,1130.75,1130.75,0,5,5.00
11/08/2005,04:30,1131.00,1131.00,1131.00,1131.00,69,0,69.00
11/08/2005,04:31,1131.00,1131.25,1131.00,1131.25,6,0,6.00
11/08/2005,04:33,1131.00,1131.00,1131.00,1131.00,0,50,50.00
11/08/2005,04:34,1131.00,1131.00,1131.00,1131.00,0,30,30.00
11/08/2005,04:35,1131.00,1131.00,1131.00,1131.00,0,21,21.00
11/08/2005,04:36,1131.00,1131.00,1131.00,1131.00,0,4,4.00
11/08/2005,04:38,1130.75,1130.75,1130.75,1130.75,0,2,2.00
11/08/2005,04:41,1131.00,1131.00,1131.00,1131.00,1,0,1.00
11/08/2005,04:43,1131.00,1131.00,1131.00,1131.00,10,0,10.00
11/08/2005,04:44,1130.75,1130.75,1130.75,1130.75,0,51,51.00
11/08/2005,04:46,1130.75,1130.75,1130.75,1130.75,0,1,1.00
11/08/2005,04:47,1131.00,1131.00,1131.00,1131.00,23,0,23.00
11/08/2005,04:48,1131.00,1131.00,1131.00,1131.00,21,0,21.00
11/08/2005,04:49,1131.00,1131.00,1131.00,1131.00,1,0,1.00
11/08/2005,04:50,1131.00,1131.00,1131.00,1131.00,6,0,6.00
11/08/2005,04:51,1131.00,1131.00,1131.00,1131.00,1,0,1.00
11/08/2005,04:52,1131.00,1131.00,1131.00,1131.00,6,0,6.00
11/08/2005,04:53,1131.00,1131.00,1131.00,1131.00,2,0,2.00
11/08/2005,04:55,1131.00,1131.00,1131.00,1131.00,7,0,7.00
11/08/2005,04:56,1131.00,1131.00,1131.00,1131.00,16,0,16.00
11/08/2005,04:57,1131.00,1131.00,1131.00,1131.00,1,0,1.00
11/08/2005,04:58,1131.00,1131.00,1131.00,1131.00,38,0,38.00
11/08/2005,04:59,1131.00,1131.25,1131.00,1131.00,32,1,33.00
11/08/2005,05:00,1131.00,1131.00,1131.00,1131.00,0,1,1.00
11/08/2005,05:01,1131.00,1131.00,1131.00,1131.00,0,108,108.00
11/08/2005,05:03,1131.00,1131.00,1131.00,1131.00,0,10,10.00
11/08/2005,05:04,1131.00,1131.00,1131.00,1131.00,0,118,118.00
11/08/2005,05:05,1130.75,1131.00,1130.75,1131.00,1,3,4.00
11/08/2005,05:06,1131.00,1131.00,1131.00,1131.00,105,0,105.00
11/08/2005,05:07,1131.00,1131.00,1131.00,1131.00,74,0,74.00
11/08/2005,05:08,1130.75,1130.75,1130.75,1130.75,0,115,115.00
11/08/2005,05:09,1130.75,1130.75,1130.50,1130.50,0,27,27.00
11/08/2005,05:11,1130.50,1130.75,1130.50,1130.50,2,113,115.00
11/08/2005,05:12,1130.50,1130.50,1130.50,1130.50,0,84,84.00
11/08/2005,05:13,1130.75,1130.75,1130.75,1130.75,71,0,71.00
11/08/2005,05:14,1130.50,1130.50,1130.50,1130.50,0,13,13.00
11/08/2005,05:15,1130.50,1130.75,1130.50,1130.75,1,16,17.00
11/08/2005,05:21,1130.50,1130.50,1130.50,1130.50,0,3,3.00
11/08/2005,05:28,1130.50,1130.50,1130.50,1130.50,0,1,1.00
11/08/2005,05:30,1130.50,1130.50,1130.50,1130.50,0,140,140.00
11/08/2005,05:31,1130.50,1130.50,1130.50,1130.50,0,3,3.00
11/08/2005,05:32,1130.50,1130.50,1130.50,1130.50,0,1,1.00
11/08/2005,05:36,1130.50,1130.50,1130.50,1130.50,0,2,2.00
11/08/2005,05:37,1130.25,1130.25,1130.25,1130.25,0,2,2.00
11/08/2005,05:40,1130.50,1130.50,1130.50,1130.50,6,0,6.00
11/08/2005,05:41,1130.50,1130.50,1130.50,1130.50,2,0,2.00
11/08/2005,05:42,1130.50,1130.50,1130.50,1130.50,2,0,2.00
11/08/2005,05:43,1130.50,1130.50,1130.50,1130.50,15,0,15.00
11/08/2005,05:45,1130.50,1130.50,1130.50,1130.50,1,0,1.00
11/08/2005,05:46,1130.50,1130.50,1130.25,1130.50,23,5,28.00
11/08/2005,05:47,1130.50,1130.50,1130.50,1130.50,4,0,4.00
11/08/2005,05:48,1130.50,1130.50,1130.50,1130.50,93,0,93.00
11/08/2005,05:49,1130.50,1130.50,1130.50,1130.50,6,0,6.00
11/08/2005,05:50,1130.50,1130.50,1130.50,1130.50,10,0,10.00
11/08/2005,05:51,1130.50,1130.50,1130.50,1130.50,1,0,1.00
11/08/2005,05:52,1130.50,1130.50,1130.50,1130.50,1,0,1.00
11/08/2005,05:54,1130.50,1130.50,1130.50,1130.50,37,0,37.00
11/08/2005,05:56,1130.50,1130.50,1130.50,1130.50,32,0,32.00
11/08/2005,05:57,1130.50,1130.50,1130.25,1130.25,1,1,2.00
11/08/2005,05:58,1130.50,1130.50,1130.25,1130.25,3,2,5.00
11/08/2005,05:59,1130.50,1130.50,1130.25,1130.50,2,1,3.00
11/08/2005,06:00,1130.25,1130.50,1130.25,1130.50,1,15,16.00
11/08/2005,06:01,1130.25,1130.25,1130.25,1130.25,0,20,20.00
11/08/2005,06:02,1130.25,1130.50,1130.25,1130.50,31,25,56.00
11/08/2005,06:04,1130.50,1130.50,1130.25,1130.25,1,144,145.00
11/08/2005,06:05,1130.25,1130.25,1130.25,1130.25,0,3,3.00
11/08/2005,06:07,1130.25,1130.25,1130.25,1130.25,0,16,16.00
11/08/2005,06:08,1130.25,1130.25,1130.00,1130.25,2,28,30.00
11/08/2005,06:09,1130.25,1130.25,1130.25,1130.25,1,0,1.00
11/08/2005,06:10,1130.25,1130.50,1130.25,1130.50,40,0,40.00
11/08/2005,06:11,1130.50,1130.50,1130.25,1130.25,1,1,2.00
11/08/2005,06:12,1130.50,1130.50,1130.50,1130.50,19,0,19.00
11/08/2005,06:13,1130.50,1130.50,1130.50,1130.50,74,0,74.00
11/08/2005,06:14,1130.50,1130.50,1130.25,1130.50,68,105,173.00
11/08/2005,06:15,1130.25,1130.25,1130.25,1130.25,0,35,35.00
11/08/2005,06:16,1130.50,1130.50,1130.50,1130.50,54,0,54.00
11/08/2005,06:17,1130.50,1130.50,1130.50,1130.50,2,0,2.00
11/08/2005,06:18,1130.50,1130.50,1130.50,1130.50,1,0,1.00
11/08/2005,06:19,1130.50,1130.50,1130.50,1130.50,29,0,29.00
11/08/2005,06:21,1130.50,1130.50,1130.25,1130.25,130,51,181.00
11/08/2005,06:22,1130.50,1130.50,1130.50,1130.50,1,0,1.00
11/08/2005,06:23,1130.25,1130.50,1130.25,1130.25,1,62,63.00
11/08/2005,06:24,1130.25,1130.25,1130.25,1130.25,0,77,77.00
11/08/2005,06:25,1130.25,1130.25,1130.25,1130.25,0,6,6.00
11/08/2005,06:26,1130.50,1130.50,1130.50,1130.50,120,0,120.00
11/08/2005,06:27,1130.50,1130.50,1130.50,1130.50,35,0,35.00
11/08/2005,06:28,1130.50,1130.50,1130.50,1130.50,69,0,69.00
11/08/2005,06:29,1130.50,1130.50,1130.25,1130.25,22,232,254.00
11/08/2005,06:30,1130.25,1130.25,1129.50,1129.50,105,1060,1165.00
11/08/2005,06:31,1129.50,1129.50,1129.25,1129.25,0,321,321.00
11/08/2005,06:32,1129.25,1129.25,1129.00,1129.00,155,298,453.00
11/08/2005,06:33,1129.25,1129.25,1128.75,1129.00,158,120,278.00
11/08/2005,06:34,1129.00,1129.00,1129.00,1129.00,0,192,192.00
11/08/2005,06:35,1129.00,1129.25,1129.00,1129.00,90,135,225.00
11/08/2005,06:36,1129.00,1129.25,1128.75,1128.75,11,280,291.00
11/08/2005,06:37,1129.00,1129.00,1128.75,1129.00,212,110,322.00
11/08/2005,06:38,1128.75,1129.00,1128.75,1129.00,2,3,5.00
11/08/2005,06:39,1128.75,1129.00,1128.75,1128.75,5,301,306.00
11/08/2005,06:40,1128.75,1129.00,1128.50,1128.75,146,289,435.00
11/08/2005,06:41,1128.75,1129.25,1128.75,1129.25,449,127,576.00
11/08/2005,06:42,1129.00,1129.00,1128.75,1128.75,0,96,96.00
11/08/2005,06:43,1128.75,1128.75,1128.75,1128.75,0,138,138.00
11/08/2005,06:44,1128.50,1128.75,1128.50,1128.50,98,104,202.00
11/08/2005,06:45,1128.50,1128.75,1128.50,1128.50,5,167,172.00
11/08/2005,06:46,1128.50,1128.75,1128.50,1128.75,103,1,104.00
11/08/2005,06:47,1129.00,1129.00,1128.75,1129.00,114,80,194.00
11/08/2005,06:48,1129.00,1129.25,1129.00,1129.00,265,15,280.00
11/08/2005,06:49,1129.00,1129.25,1129.00,1129.00,3,219,222.00
11/08/2005,06:50,1129.00,1129.00,1129.00,1129.00,0,156,156.00
11/08/2005,06:51,1129.00,1129.00,1129.00,1129.00,0,57,57.00
11/08/2005,06:52,1128.75,1128.75,1128.50,1128.75,8,159,167.00
11/08/2005,06:53,1128.75,1128.75,1128.25,1128.50,230,369,599.00
11/08/2005,06:54,1128.50,1128.75,1128.50,1128.75,168,0,168.00
11/08/2005,06:55,1128.75,1128.75,1128.25,1128.50,104,161,265.00
11/08/2005,06:56,1128.25,1128.75,1128.25,1128.25,62,706,768.00
11/08/2005,06:57,1128.25,1128.25,1128.00,1128.25,266,52,318.00
11/08/2005,06:58,1128.25,1128.50,1128.00,1128.00,82,33,115.00
11/08/2005,06:59,1128.25,1128.50,1128.25,1128.25,110,4,114.00
11/08/2005,07:00,1128.25,1128.50,1128.25,1128.50,4,2,6.00
11/08/2005,07:01,1128.50,1128.50,1128.25,1128.25,37,45,82.00
11/08/2005,07:02,1128.25,1128.75,1128.25,1128.75,813,24,837.00
11/08/2005,07:03,1128.75,1129.25,1128.75,1129.00,211,84,295.00
11/08/2005,07:04,1129.00,1129.00,1128.75,1129.00,3,274,277.00
11/08/2005,07:05,1129.00,1129.00,1128.75,1128.75,228,4,232.00
11/08/2005,07:06,1128.75,1128.75,1128.75,1128.75,0,91,91.00
11/08/2005,07:07,1129.00,1129.00,1128.75,1128.75,1,7,8.00
11/08/2005,07:08,1128.75,1129.00,1128.75,1128.75,2,24,26.00
11/08/2005,07:09,1128.75,1129.25,1128.75,1129.25,187,10,197.00
11/08/2005,07:10,1129.25,1129.50,1129.25,1129.50,343,0,343.00
11/08/2005,07:11,1129.25,1129.25,1129.00,1129.00,50,367,417.00
11/08/2005,07:12,1129.00,1129.00,1128.75,1129.00,20,6,26.00
11/08/2005,07:13,1129.00,1129.25,1129.00,1129.25,9,0,9.00
11/08/2005,07:14,1129.00,1129.25,1129.00,1129.00,1,40,41.00
11/08/2005,07:15,1128.75,1129.00,1128.75,1129.00,154,7,161.00
11/08/2005,07:16,1129.00,1129.00,1129.00,1129.00,185,0,185.00
11/08/2005,07:17,1129.00,1129.00,1129.00,1129.00,20,0,20.00
11/08/2005,07:18,1129.00,1129.00,1129.00,1129.00,1,0,1.00
11/08/2005,07:19,1128.75,1128.75,1128.75,1128.75,0,1,1.00
11/08/2005,07:20,1128.75,1128.75,1128.75,1128.75,0,20,20.00
11/08/2005,07:21,1128.75,1128.75,1128.75,1128.75,0,11,11.00
11/08/2005,07:22,1128.75,1128.75,1128.50,1128.75,61,303,364.00
11/08/2005,07:23,1128.75,1128.75,1128.75,1128.75,200,0,200.00
11/08/2005,07:24,1128.75,1128.75,1128.25,1128.25,234,638,872.00
11/08/2005,07:25,1128.50,1128.50,1128.25,1128.25,99,2,101.00
11/08/2005,07:26,1128.50,1128.50,1128.50,1128.50,8,0,8.00
11/08/2005,07:27,1128.25,1128.50,1128.25,1128.25,76,103,179.00
11/08/2005,07:28,1128.25,1128.50,1128.25,1128.50,168,1,169.00
11/08/2005,07:29,1128.50,1128.50,1128.25,1128.50,104,8,112.00
11/08/2005,07:30,1128.50,1128.50,1128.25,1128.50,120,4,124.00
11/08/2005,07:31,1128.50,1128.75,1128.50,1128.50,82,46,128.00
11/08/2005,07:32,1128.75,1128.75,1128.50,1128.50,7,80,87.00
11/08/2005,07:33,1128.50,1128.50,1128.50,1128.50,0,11,11.00
11/08/2005,07:34,1128.50,1128.50,1128.25,1128.50,135,224,359.00
11/08/2005,07:35,1128.50,1128.50,1128.25,1128.50,165,1,166.00
11/08/2005,07:36,1128.25,1128.50,1128.25,1128.25,116,231,347.00
11/08/2005,07:37,1128.25,1128.50,1128.25,1128.50,4,217,221.00
11/08/2005,07:38,1128.25,1128.25,1128.25,1128.25,0,13,13.00
11/08/2005,07:39,1128.50,1128.50,1128.25,1128.50,19,1,20.00
11/08/2005,07:40,1128.25,1128.25,1128.25,1128.25,0,6,6.00
11/08/2005,07:41,1128.25,1128.50,1128.25,1128.50,18,1,19.00
11/08/2005,07:42,1128.50,1128.50,1128.25,1128.50,7,50,57.00
11/08/2005,07:43,1128.50,1128.50,1128.50,1128.50,185,0,185.00
11/08/2005,07:44,1128.50,1128.50,1128.00,1128.00,18,286,304.00
11/08/2005,07:45,1128.00,1128.25,1128.00,1128.25,114,405,519.00
11/08/2005,07:46,1128.25,1128.50,1128.00,1128.50,357,10,367.00
11/08/2005,07:47,1128.50,1128.50,1128.50,1128.50,11,0,11.00
11/08/2005,07:48,1128.25,1128.50,1128.25,1128.50,5,10,15.00
11/08/2005,07:49,1128.50,1128.50,1128.25,1128.25,27,441,468.00
11/08/2005,07:50,1128.25,1128.25,1128.25,1128.25,0,78,78.00
11/08/2005,07:51,1128.00,1128.50,1128.00,1128.25,260,27,287.00
11/08/2005,07:52,1128.25,1128.25,1127.75,1128.00,186,525,711.00
11/08/2005,07:53,1128.25,1128.50,1128.25,1128.25,178,158,336.00
11/08/2005,07:54,1128.50,1128.50,1127.75,1127.75,302,1223,1525.00
11/08/2005,07:55,1127.75,1127.75,1127.50,1127.50,9,590,599.00
11/08/2005,07:56,1127.50,1128.00,1127.50,1127.75,233,235,468.00
11/08/2005,07:57,1127.75,1128.00,1127.75,1127.75,4,282,286.00
11/08/2005,07:58,1127.75,1128.00,1127.75,1128.00,7,14,21.00
11/08/2005,07:59,1127.75,1128.00,1127.50,1127.50,15,322,337.00
11/08/2005,08:00,1127.50,1127.75,1127.50,1127.75,66,160,226.00
11/08/2005,08:01,1127.75,1127.75,1127.50,1127.50,31,54,85.00
11/08/2005,08:02,1127.50,1127.50,1126.75,1127.00,288,3385,3673.00
11/08/2005,08:03,1127.00,1127.00,1126.75,1127.00,430,44,474.00
11/08/2005,08:04,1127.00,1127.00,1126.75,1127.00,1019,5,1024.00
11/08/2005,08:05,1127.00,1127.00,1126.75,1127.00,218,47,265.00
11/08/2005,08:06,1126.75,1127.00,1126.75,1127.00,176,14,190.00
11/08/2005,08:07,1127.00,1127.00,1126.75,1126.75,185,472,657.00
11/08/2005,08:08,1126.75,1127.00,1126.75,1127.00,757,44,801.00
11/08/2005,08:09,1127.00,1127.25,1127.00,1127.00,46,2,48.00
11/08/2005,08:10,1127.00,1127.25,1127.00,1127.25,61,12,73.00
11/08/2005,08:11,1127.25,1127.25,1127.00,1127.25,68,184,252.00
11/08/2005,08:12,1127.25,1127.25,1127.00,1127.25,587,27,614.00
11/08/2005,08:13,1127.25,1127.50,1127.25,1127.25,25,11,36.00
11/08/2005,08:14,1127.25,1127.75,1127.25,1127.75,930,3,933.00
11/08/2005,08:15,1127.75,1127.75,1127.25,1127.50,369,255,624.00
11/08/2005,08:16,1127.50,1127.50,1127.25,1127.25,62,239,301.00
11/08/2005,08:17,1127.25,1127.50,1127.25,1127.50,35,5,40.00
11/08/2005,08:18,1127.50,1127.50,1127.25,1127.50,39,4,43.00
11/08/2005,08:19,1127.25,1127.75,1127.25,1127.50,302,193,495.00
11/08/2005,08:20,1127.50,1127.50,1127.25,1127.50,10,156,166.00
11/08/2005,08:21,1127.50,1127.50,1127.25,1127.50,7,19,26.00
11/08/2005,08:22,1127.25,1127.50,1127.25,1127.50,76,72,148.00
11/08/2005,08:23,1127.50,1127.50,1127.25,1127.50,42,27,69.00
11/08/2005,08:24,1127.50,1127.50,1127.50,1127.50,5,0,5.00
11/08/2005,08:25,1127.50,1127.50,1127.25,1127.50,80,80,160.00
11/08/2005,08:26,1127.50,1127.50,1127.25,1127.50,159,77,236.00
11/08/2005,08:27,1127.50,1127.50,1127.00,1127.00,14,318,332.00
11/08/2005,08:28,1127.00,1127.25,1126.75,1127.25,168,1217,1385.00
11/08/2005,08:29,1127.00,1127.25,1127.00,1127.00,48,737,785.00
11/08/2005,08:30,1127.00,1127.25,1127.00,1127.25,34,1185,1219.00
11/08/2005,08:31,1127.00,1127.25,1126.75,1126.75,1312,1466,2778.00
11/08/2005,08:32,1127.00,1127.25,1126.75,1127.25,1383,355,1738.00
11/08/2005,08:33,1127.00,1127.25,1126.50,1126.75,1067,1966,3033.00
11/08/2005,08:34,1126.75,1127.00,1126.50,1126.75,2451,1273,3724.00
11/08/2005,08:35,1126.75,1127.25,1126.75,1126.75,2836,2387,5223.00
11/08/2005,08:36,1127.00,1127.00,1126.50,1126.50,3847,2586,6433.00
11/08/2005,08:37,1126.75,1127.25,1126.50,1127.25,2827,1067,3894.00
11/08/2005,08:38,1127.00,1127.25,1126.50,1126.50,760,2192,2952.00
11/08/2005,08:39,1126.50,1126.75,1126.25,1126.25,1433,1875,3308.00
11/08/2005,08:40,1126.50,1127.00,1126.25,1126.25,2178,1907,4085.00
11/08/2005,08:41,1126.25,1127.25,1126.00,1127.00,3551,3629,7180.00
11/08/2005,08:42,1127.00,1127.75,1126.75,1127.50,4819,1409,6228.00
11/08/2005,08:43,1127.50,1127.75,1127.25,1127.50,1650,823,2473.00
11/08/2005,08:44,1127.50,1127.50,1126.75,1126.75,1121,2478,3599.00
11/08/2005,08:45,1127.00,1127.00,1126.25,1126.50,1102,2175,3277.00
11/08/2005,08:46,1126.50,1126.75,1126.25,1126.25,1011,1356,2367.00
11/08/2005,08:47,1126.50,1126.75,1126.00,1126.25,1653,3021,4674.00
11/08/2005,08:48,1126.25,1126.50,1126.00,1126.25,864,4085,4949.00
11/08/2005,08:49,1126.50,1127.00,1126.25,1126.50,1182,1301,2483.00
11/08/2005,08:50,1126.50,1126.75,1126.00,1126.00,1204,1319,2523.00
11/08/2005,08:51,1126.00,1126.25,1125.50,1125.50,1987,4962,6949.00
11/08/2005,08:52,1125.50,1126.00,1125.50,1125.75,4731,1424,6155.00
11/08/2005,08:53,1126.00,1126.75,1125.75,1126.25,2994,935,3929.00
11/08/2005,08:54,1126.25,1126.75,1126.25,1126.25,1190,913,2103.00
11/08/2005,08:55,1126.50,1126.50,1125.75,1126.25,539,2050,2589.00
11/08/2005,08:56,1126.00,1126.50,1125.75,1126.50,2378,521,2899.00
11/08/2005,08:57,1126.50,1126.50,1125.75,1126.00,469,1365,1834.00
11/08/2005,08:58,1126.00,1126.50,1125.75,1126.25,818,1338,2156.00
11/08/2005,08:59,1126.25,1126.50,1126.00,1126.25,380,368,748.00
11/08/2005,09:00,1126.25,1126.75,1126.00,1126.50,1095,144,1239.00
11/08/2005,09:01,1126.50,1126.50,1125.75,1125.75,229,1907,2136.00
11/08/2005,09:02,1126.00,1126.75,1125.75,1126.75,1632,1219,2851.00
11/08/2005,09:03,1126.50,1127.00,1126.25,1126.75,1601,710,2311.00
11/08/2005,09:04,1126.75,1127.00,1126.50,1126.50,424,1277,1701.00
11/08/2005,09:05,1126.50,1127.00,1126.25,1126.75,866,526,1392.00
11/08/2005,09:06,1126.75,1127.00,1126.50,1126.75,267,367,634.00
11/08/2005,09:07,1126.75,1127.75,1126.75,1127.50,3892,1808,5700.00
11/08/2005,09:08,1127.25,1127.75,1127.25,1127.25,1108,2360,3468.00
11/08/2005,09:09,1127.25,1127.75,1127.25,1127.50,1541,601,2142.00
11/08/2005,09:10,1127.50,1127.75,1126.75,1126.75,212,2011,2223.00
11/08/2005,09:11,1127.00,1127.00,1126.25,1126.25,791,2289,3080.00
11/08/2005,09:12,1126.25,1126.75,1126.00,1126.50,1814,2317,4131.00
11/08/2005,09:13,1126.75,1126.75,1126.00,1126.25,916,1550,2466.00
11/08/2005,09:14,1126.25,1126.75,1126.00,1126.50,2507,2632,5139.00
11/08/2005,09:15,1126.75,1127.00,1126.50,1126.50,592,789,1381.00
11/08/2005,09:16,1126.50,1127.00,1126.50,1126.75,923,445,1368.00
11/08/2005,09:17,1127.00,1127.50,1126.75,1127.25,1331,925,2256.00
11/08/2005,09:18,1127.25,1127.25,1126.75,1126.75,530,753,1283.00
11/08/2005,09:19,1126.75,1127.00,1126.50,1126.75,395,686,1081.00
11/08/2005,09:20,1126.75,1126.75,1126.00,1126.25,1113,1452,2565.00
11/08/2005,09:21,1126.25,1126.75,1126.25,1126.75,1579,1225,2804.00
11/08/2005,09:22,1126.50,1127.00,1126.00,1126.25,529,1068,1597.00
11/08/2005,09:23,1126.50,1126.50,1126.00,1126.00,418,442,860.00
11/08/2005,09:24,1126.00,1126.75,1126.00,1126.75,1312,162,1474.00
11/08/2005,09:25,1126.50,1127.00,1126.25,1126.75,666,459,1125.00
11/08/2005,09:26,1126.75,1127.25,1126.50,1126.75,983,193,1176.00
11/08/2005,09:27,1126.75,1127.00,1126.25,1126.50,633,1313,1946.00
11/08/2005,09:28,1126.50,1126.75,1126.25,1126.25,202,1340,1542.00
11/08/2005,09:29,1126.25,1126.75,1126.25,1126.75,671,86,757.00
11/08/2005,09:30,1126.50,1127.50,1126.50,1127.50,2704,364,3068.00
11/08/2005,09:31,1127.50,1128.50,1127.50,1128.25,5805,2361,8166.00
11/08/2005,09:32,1128.25,1128.25,1127.50,1127.75,673,1587,2260.00
11/08/2005,09:33,1127.75,1128.00,1127.50,1128.00,971,495,1466.00
11/08/2005,09:34,1128.00,1128.50,1127.50,1128.00,1491,1176,2667.00
11/08/2005,09:35,1128.00,1128.25,1127.75,1127.75,541,540,1081.00
11/08/2005,09:36,1127.75,1128.25,1127.50,1127.50,198,986,1184.00
11/08/2005,09:37,1127.50,1128.00,1127.25,1127.75,952,1313,2265.00
11/08/2005,09:38,1127.75,1128.25,1127.75,1128.00,1770,441,2211.00
11/08/2005,09:39,1128.00,1128.25,1127.50,1127.75,326,948,1274.00
11/08/2005,09:40,1127.75,1128.00,1127.25,1127.50,604,832,1436.00
11/08/2005,09:41,1127.50,1127.75,1127.25,1127.50,145,637,782.00
11/08/2005,09:42,1127.50,1127.75,1127.25,1127.75,699,315,1014.00
11/08/2005,09:43,1127.75,1128.75,1127.50,1128.25,2424,718,3142.00
11/08/2005,09:44,1128.50,1128.50,1128.00,1128.00,618,301,919.00
11/08/2005,09:45,1128.00,1128.25,1127.25,1127.25,343,3538,3881.00
11/08/2005,09:46,1127.25,1127.50,1126.75,1127.00,623,2040,2663.00
11/08/2005,09:47,1127.00,1127.25,1126.75,1127.25,2474,390,2864.00
11/08/2005,09:48,1127.00,1127.25,1126.75,1127.00,414,836,1250.00
11/08/2005,09:49,1127.00,1127.25,1126.75,1127.25,344,643,987.00
11/08/2005,09:50,1127.00,1127.50,1127.00,1127.50,2878,1217,4095.00
11/08/2005,09:51,1127.25,1127.50,1127.00,1127.25,344,183,527.00
11/08/2005,09:52,1127.25,1127.50,1127.25,1127.25,26,47,73.00
11/08/2005,09:53,1127.25,1127.50,1127.00,1127.00,120,215,335.00
11/08/2005,09:54,1127.00,1127.25,1126.75,1127.00,321,554,875.00
11/08/2005,09:55,1127.00,1128.00,1127.00,1127.25,1178,933,2111.00
11/08/2005,09:56,1127.25,1127.25,1126.75,1127.00,226,655,881.00
11/08/2005,09:57,1127.00,1127.25,1126.50,1127.00,610,1809,2419.00
11/08/2005,09:58,1126.75,1127.00,1126.75,1126.75,35,91,126.00
11/08/2005,09:59,1127.00,1127.25,1126.75,1127.00,604,244,848.00
11/08/2005,10:00,1126.75,1127.00,1126.50,1126.75,161,617,778.00
11/08/2005,10:01,1126.75,1127.25,1126.50,1127.00,797,576,1373.00
11/08/2005,10:02,1127.00,1127.75,1127.00,1127.25,1201,174,1375.00
11/08/2005,10:03,1127.50,1127.75,1127.50,1127.50,108,467,575.00
11/08/2005,10:04,1127.50,1127.75,1126.75,1126.75,988,1016,2004.00
11/08/2005,10:05,1126.75,1127.00,1126.50,1127.00,137,559,696.00
11/08/2005,10:06,1126.75,1127.50,1126.75,1127.25,614,136,750.00
11/08/2005,10:07,1127.25,1127.50,1127.00,1127.25,17,305,322.00
11/08/2005,10:08,1127.25,1127.25,1126.50,1127.25,558,1764,2322.00
11/08/2005,10:09,1127.25,1127.25,1127.00,1127.00,838,104,942.00
11/08/2005,10:10,1127.00,1128.00,1126.75,1128.00,2431,372,2803.00
11/08/2005,10:11,1128.25,1128.50,1127.50,1127.75,812,2203,3015.00
11/08/2005,10:12,1127.50,1127.75,1127.00,1127.00,333,630,963.00
11/08/2005,10:13,1127.00,1127.50,1126.50,1127.25,1212,1445,2657.00
11/08/2005,10:14,1127.25,1127.25,1127.00,1127.00,191,336,527.00
11/08/2005,10:15,1127.00,1128.00,1127.00,1127.25,1377,381,1758.00
11/08/2005,10:16,1127.50,1127.75,1127.25,1127.50,498,158,656.00
11/08/2005,10:17,1127.75,1128.00,1127.25,1127.75,915,391,1306.00
11/08/2005,10:18,1127.75,1128.50,1127.50,1128.25,1482,674,2156.00
11/08/2005,10:19,1128.00,1128.25,1127.75,1128.00,225,390,615.00
11/08/2005,10:20,1128.25,1128.50,1128.00,1128.25,479,378,857.00
11/08/2005,10:21,1128.00,1129.25,1128.00,1129.00,5536,1000,6536.00
11/08/2005,10:22,1129.00,1129.50,1128.75,1129.25,2339,1909,4248.00
11/08/2005,10:23,1129.25,1129.50,1128.75,1129.25,568,1656,2224.00
11/08/2005,10:24,1129.25,1129.50,1128.75,1129.00,1464,1024,2488.00
11/08/2005,10:25,1129.00,1129.50,1129.00,1129.25,789,517,1306.00
11/08/2005,10:26,1129.25,1129.25,1128.50,1128.50,799,1520,2319.00
11/08/2005,10:27,1128.50,1129.25,1128.50,1129.00,892,574,1466.00
11/08/2005,10:28,1129.00,1129.00,1128.75,1128.75,553,480,1033.00
11/08/2005,10:29,1129.00,1129.25,1128.75,1129.00,346,134,480.00
11/08/2005,10:30,1129.25,1129.25,1128.75,1129.00,24,544,568.00
11/08/2005,10:31,1129.00,1129.50,1128.75,1128.75,1470,1161,2631.00
11/08/2005,10:32,1128.75,1129.00,1128.50,1128.75,499,983,1482.00
11/08/2005,10:33,1128.75,1128.75,1128.25,1128.50,1193,1151,2344.00
11/08/2005,10:34,1128.25,1128.75,1128.25,1128.50,367,696,1063.00
11/08/2005,10:35,1128.50,1128.75,1128.25,1128.50,396,454,850.00
11/08/2005,10:36,1128.50,1128.75,1128.25,1128.50,123,529,652.00
11/08/2005,10:37,1128.50,1128.75,1128.25,1128.75,840,49,889.00
11/08/2005,10:38,1128.50,1129.00,1128.50,1128.50,607,198,805.00
11/08/2005,10:39,1128.50,1128.75,1128.25,1128.50,294,352,646.00
11/08/2005,10:40,1128.50,1128.50,1128.25,1128.25,382,179,561.00
11/08/2005,10:41,1128.50,1128.75,1128.25,1128.50,275,197,472.00
11/08/2005,10:42,1128.50,1128.75,1128.50,1128.75,18,69,87.00
11/08/2005,10:43,1128.50,1128.75,1128.50,1128.75,52,438,490.00
11/08/2005,10:44,1128.75,1129.50,1128.50,1129.25,1431,311,1742.00
11/08/2005,10:45,1129.25,1129.50,1129.00,1129.25,326,226,552.00
11/08/2005,10:46,1129.50,1129.75,1129.25,1129.25,806,885,1691.00
11/08/2005,10:47,1129.25,1129.75,1129.25,1129.50,871,341,1212.00
11/08/2005,10:48,1129.50,1129.75,1129.25,1129.50,685,360,1045.00
11/08/2005,10:49,1129.50,1130.00,1129.25,1130.00,1615,798,2413.00
11/08/2005,10:50,1129.75,1130.75,1129.75,1130.50,4814,3099,7913.00
11/08/2005,10:51,1130.50,1130.75,1130.25,1130.50,1389,1730,3119.00
11/08/2005,10:52,1130.25,1130.75,1130.00,1130.50,1034,1081,2115.00
11/08/2005,10:53,1130.25,1131.25,1130.25,1131.00,3025,731,3756.00
11/08/2005,10:54,1131.00,1131.50,1130.75,1130.75,3881,2377,6258.00
11/08/2005,10:55,1130.75,1131.00,1130.25,1130.50,1730,2574,4304.00
11/08/2005,10:56,1130.50,1131.00,1130.25,1130.50,456,1658,2114.00
11/08/2005,10:57,1130.50,1130.75,1130.25,1130.50,330,1350,1680.00
11/08/2005,10:58,1130.50,1130.50,1130.25,1130.25,465,57,522.00
11/08/2005,10:59,1130.25,1130.50,1130.25,1130.25,497,56,553.00
11/08/2005,11:00,1130.50,1130.75,1130.25,1130.75,665,22,687.00
11/08/2005,11:01,1130.75,1130.75,1130.25,1130.25,601,551,1152.00
11/08/2005,11:02,1130.25,1130.50,1129.75,1129.75,1301,2032,3333.00
11/08/2005,11:03,1129.75,1130.25,1129.75,1130.00,342,487,829.00
11/08/2005,11:04,1130.00,1130.25,1129.75,1130.00,291,23,314.00
11/08/2005,11:05,1130.25,1130.25,1130.00,1130.25,298,66,364.00
11/08/2005,11:06,1130.25,1130.25,1130.00,1130.25,135,113,248.00
11/08/2005,11:07,1130.25,1130.50,1130.00,1130.50,587,70,657.00
11/08/2005,11:08,1130.50,1130.50,1130.00,1130.00,78,297,375.00
11/08/2005,11:09,1130.25,1130.25,1129.75,1130.00,110,220,330.00
11/08/2005,11:10,1130.00,1130.25,1129.75,1130.25,268,33,301.00
11/08/2005,11:11,1130.00,1130.50,1130.00,1130.00,194,404,598.00
11/08/2005,11:12,1130.00,1130.25,1130.00,1130.00,31,584,615.00
11/08/2005,11:13,1130.25,1130.25,1130.00,1130.25,21,656,677.00
11/08/2005,11:14,1130.25,1130.25,1130.00,1130.25,271,17,288.00
11/08/2005,11:15,1130.00,1130.00,1129.25,1129.25,27,2260,2287.00
11/08/2005,11:16,1129.50,1129.75,1129.25,1129.75,635,94,729.00
11/08/2005,11:17,1129.75,1129.75,1129.50,1129.75,333,54,387.00
11/08/2005,11:18,1129.75,1130.00,1129.50,1129.75,75,39,114.00
11/08/2005,11:19,1129.75,1129.75,1129.50,1129.50,16,32,48.00
11/08/2005,11:20,1129.50,1129.50,1129.25,1129.25,57,1118,1175.00
11/08/2005,11:21,1129.25,1129.50,1129.25,1129.50,95,1842,1937.00
11/08/2005,11:22,1129.50,1129.50,1129.25,1129.50,41,121,162.00
11/08/2005,11:23,1129.25,1129.50,1129.25,1129.50,61,53,114.00
11/08/2005,11:24,1129.50,1129.50,1129.25,1129.50,50,12,62.00
11/08/2005,11:25,1129.50,1129.50,1129.25,1129.50,47,76,123.00
11/08/2005,11:26,1129.25,1129.75,1129.25,1129.75,964,54,1018.00
11/08/2005,11:27,1129.75,1130.00,1129.50,1129.75,1368,378,1746.00
11/08/2005,11:28,1130.00,1130.25,1129.75,1130.25,603,84,687.00
11/08/2005,11:29,1130.25,1130.50,1130.00,1130.25,572,558,1130.00
11/08/2005,11:30,1130.25,1130.25,1129.75,1130.00,388,331,719.00
11/08/2005,11:31,1130.25,1130.50,1130.00,1130.25,1238,216,1454.00
11/08/2005,11:32,1130.00,1130.25,1130.00,1130.25,21,600,621.00
11/08/2005,11:33,1130.00,1130.75,1130.00,1130.25,1115,1030,2145.00
11/08/2005,11:34,1130.25,1130.25,1130.00,1130.25,17,357,374.00
11/08/2005,11:35,1130.00,1130.25,1129.75,1129.75,94,246,340.00
11/08/2005,11:36,1129.75,1130.00,1129.25,1129.25,299,1248,1547.00
11/08/2005,11:37,1129.50,1129.75,1129.50,1129.50,206,190,396.00
11/08/2005,11:38,1129.75,1129.75,1129.50,1129.50,13,92,105.00
11/08/2005,11:39,1129.50,1129.75,1129.25,1129.25,14,446,460.00
11/08/2005,11:40,1129.25,1129.50,1129.25,1129.25,61,54,115.00
11/08/2005,11:41,1129.50,1129.50,1129.25,1129.50,274,41,315.00
11/08/2005,11:42,1129.50,1129.50,1129.25,1129.25,21,27,48.00
11/08/2005,11:43,1129.25,1129.50,1129.00,1129.00,22,2103,2125.00
11/08/2005,11:44,1129.00,1129.25,1129.00,1129.00,72,228,300.00
11/08/2005,11:45,1129.00,1129.50,1129.00,1129.50,601,169,770.00
11/08/2005,11:46,1129.50,1129.50,1129.25,1129.50,209,61,270.00
11/08/2005,11:47,1129.50,1129.50,1129.25,1129.25,20,11,31.00
11/08/2005,11:48,1129.25,1129.75,1129.25,1129.75,319,3,322.00
11/08/2005,11:49,1129.75,1129.75,1129.50,1129.75,13,38,51.00
11/08/2005,11:50,1129.75,1129.75,1129.25,1129.25,27,499,526.00
11/08/2005,11:51,1129.50,1129.50,1129.00,1129.25,74,331,405.00
11/08/2005,11:52,1129.25,1129.50,1129.00,1129.25,129,85,214.00
11/08/2005,11:53,1129.00,1129.25,1128.75,1129.00,143,871,1014.00
11/08/2005,11:54,1129.00,1129.00,1128.00,1128.75,1301,2754,4055.00
11/08/2005,11:55,1128.75,1128.75,1128.50,1128.50,29,47,76.00
11/08/2005,11:56,1128.50,1129.00,1128.50,1129.00,463,66,529.00
11/08/2005,11:57,1128.75,1129.00,1128.75,1128.75,80,403,483.00
11/08/2005,11:58,1129.00,1129.00,1128.75,1129.00,10,28,38.00
11/08/2005,11:59,1129.00,1129.25,1128.75,1129.25,1072,34,1106.00
11/08/2005,12:00,1129.25,1130.25,1129.25,1130.00,2178,664,2842.00
11/08/2005,12:01,1129.75,1130.00,1129.50,1129.75,31,502,533.00
11/08/2005,12:02,1129.50,1129.50,1128.75,1128.75,17,925,942.00
11/08/2005,12:03,1128.75,1129.25,1128.75,1129.00,569,57,626.00
11/08/2005,12:04,1129.00,1129.25,1129.00,1129.25,282,97,379.00
11/08/2005,12:05,1129.50,1129.50,1129.25,1129.50,131,16,147.00
11/08/2005,12:06,1129.50,1129.50,1129.00,1129.00,16,133,149.00
11/08/2005,12:07,1129.00,1129.25,1129.00,1129.25,52,134,186.00
11/08/2005,12:08,1129.00,1129.00,1128.75,1129.00,143,144,287.00
11/08/2005,12:09,1128.75,1129.00,1128.50,1128.75,221,366,587.00
11/08/2005,12:10,1128.75,1128.75,1128.00,1128.00,225,2659,2884.00
11/08/2005,12:11,1128.00,1128.25,1127.50,1127.75,492,1417,1909.00
11/08/2005,12:12,1127.75,1128.00,1127.50,1127.75,673,299,972.00
11/08/2005,12:13,1127.75,1128.00,1127.25,1127.50,651,2189,2840.00
11/08/2005,12:14,1127.50,1127.50,1127.25,1127.50,190,68,258.00
11/08/2005,12:15,1127.50,1127.75,1127.25,1127.75,804,16,820.00
11/08/2005,12:16,1127.75,1127.75,1127.25,1127.50,264,248,512.00
11/08/2005,12:17,1127.50,1127.50,1127.00,1127.25,109,1363,1472.00
11/08/2005,12:18,1127.25,1127.75,1127.00,1127.75,1295,1109,2404.00
11/08/2005,12:19,1127.75,1127.75,1127.50,1127.75,338,42,380.00
11/08/2005,12:20,1127.75,1128.00,1127.25,1127.75,820,455,1275.00
11/08/2005,12:21,1127.75,1127.75,1127.50,1127.50,14,140,154.00
11/08/2005,12:22,1127.75,1128.00,1127.75,1128.00,294,82,376.00
11/08/2005,12:23,1127.75,1128.00,1127.50,1127.75,446,603,1049.00
11/08/2005,12:24,1128.00,1128.25,1127.75,1128.00,539,205,744.00
11/08/2005,12:25,1128.00,1128.00,1127.75,1128.00,31,171,202.00
11/08/2005,12:26,1128.00,1128.00,1127.75,1128.00,14,5,19.00
11/08/2005,12:27,1128.00,1128.25,1128.00,1128.25,1154,17,1171.00
11/08/2005,12:28,1128.25,1128.25,1128.00,1128.00,88,221,309.00
11/08/2005,12:29,1128.00,1129.00,1128.00,1128.75,1494,282,1776.00
11/08/2005,12:30,1128.75,1128.75,1128.50,1128.50,510,75,585.00
11/08/2005,12:31,1128.75,1129.25,1128.75,1128.75,1405,440,1845.00
11/08/2005,12:32,1128.75,1129.00,1128.25,1128.25,269,1052,1321.00
11/08/2005,12:33,1128.25,1128.75,1128.25,1128.50,72,136,208.00
11/08/2005,12:34,1128.50,1128.75,1128.25,1128.75,322,9,331.00
11/08/2005,12:35,1128.50,1128.75,1128.25,1128.25,9,254,263.00
11/08/2005,12:36,1128.50,1128.50,1128.25,1128.25,48,68,116.00
11/08/2005,12:37,1128.25,1128.75,1128.25,1128.75,227,512,739.00
11/08/2005,12:38,1128.50,1128.75,1128.50,1128.50,14,40,54.00
11/08/2005,12:39,1128.50,1128.75,1128.50,1128.50,14,52,66.00
11/08/2005,12:40,1128.75,1129.00,1128.50,1128.75,496,175,671.00
11/08/2005,12:41,1128.75,1128.75,1128.50,1128.75,53,3,56.00
11/08/2005,12:42,1128.50,1128.75,1128.50,1128.75,24,25,49.00
11/08/2005,12:43,1128.50,1128.75,1127.75,1128.00,313,779,1092.00
11/08/2005,12:44,1128.00,1128.25,1127.75,1128.00,380,108,488.00
11/08/2005,12:45,1128.00,1128.25,1128.00,1128.25,52,6,58.00
11/08/2005,12:46,1128.00,1128.50,1128.00,1128.25,521,101,622.00
11/08/2005,12:47,1128.25,1128.50,1128.00,1128.25,129,94,223.00
11/08/2005,12:48,1128.25,1128.50,1128.25,1128.25,13,208,221.00
11/08/2005,12:49,1128.25,1128.25,1128.00,1128.00,26,121,147.00
11/08/2005,12:50,1128.25,1128.25,1128.00,1128.00,7,583,590.00
11/08/2005,12:51,1128.00,1128.00,1127.25,1127.75,1438,1658,3096.00
11/08/2005,12:52,1127.50,1127.75,1127.25,1127.25,677,1620,2297.00
11/08/2005,12:53,1127.50,1127.50,1127.25,1127.50,472,189,661.00
11/08/2005,12:54,1127.50,1127.75,1127.25,1127.50,103,144,247.00
11/08/2005,12:55,1127.50,1127.75,1127.25,1127.50,207,191,398.00
11/08/2005,12:56,1127.75,1127.75,1127.00,1127.25,714,927,1641.00
11/08/2005,12:57,1127.25,1128.25,1127.25,1128.00,1750,669,2419.00
11/08/2005,12:58,1128.00,1128.00,1127.75,1127.75,131,777,908.00
11/08/2005,12:59,1127.75,1127.75,1127.50,1127.75,244,22,266.00
11/08/2005,13:00,1127.75,1128.00,1127.75,1127.75,234,71,305.00
11/08/2005,13:01,1127.75,1128.25,1127.75,1128.00,349,87,436.00
11/08/2005,13:02,1127.75,1128.00,1127.75,1128.00,157,40,197.00
11/08/2005,13:03,1127.75,1128.00,1127.75,1128.00,22,4,26.00
11/08/2005,13:04,1127.75,1128.25,1127.75,1128.00,285,327,612.00
11/08/2005,13:05,1128.00,1128.25,1128.00,1128.00,1,46,47.00
11/08/2005,13:06,1128.25,1128.75,1128.00,1128.50,1231,338,1569.00
11/08/2005,13:07,1128.50,1129.00,1128.50,1129.00,921,718,1639.00
11/08/2005,13:08,1129.00,1129.25,1128.50,1128.75,559,488,1047.00
11/08/2005,13:09,1128.75,1129.00,1128.50,1128.75,240,351,591.00
11/08/2005,13:10,1128.75,1129.00,1128.50,1128.75,124,33,157.00
11/08/2005,13:11,1128.75,1129.00,1128.50,1129.00,278,467,745.00
11/08/2005,13:12,1128.75,1129.00,1128.50,1128.75,217,454,671.00
11/08/2005,13:13,1128.75,1129.00,1128.25,1128.50,45,574,619.00
11/08/2005,13:14,1128.25,1129.00,1128.25,1128.75,678,317,995.00
11/08/2005,13:15,1128.50,1129.50,1128.50,1129.50,2424,63,2487.00
11/08/2005,13:16,1129.50,1129.50,1128.75,1129.00,265,971,1236.00
11/08/2005,13:17,1129.00,1129.00,1128.50,1128.50,225,274,499.00
11/08/2005,13:18,1128.50,1128.75,1128.25,1128.75,331,403,734.00
11/08/2005,13:19,1128.75,1128.75,1128.25,1128.25,510,483,993.00
11/08/2005,13:20,1128.25,1128.50,1128.25,1128.50,34,23,57.00
11/08/2005,13:21,1128.50,1128.75,1128.25,1128.50,175,14,189.00
11/08/2005,13:22,1128.75,1128.75,1128.25,1128.50,13,173,186.00
11/08/2005,13:23,1128.50,1128.75,1128.25,1128.25,131,102,233.00
11/08/2005,13:24,1128.50,1128.75,1128.50,1128.75,115,3,118.00
11/08/2005,13:25,1128.75,1128.75,1128.00,1128.00,22,682,704.00
11/08/2005,13:26,1128.00,1128.50,1127.75,1128.25,829,1047,1876.00
11/08/2005,13:27,1128.25,1128.50,1128.00,1128.50,464,38,502.00
11/08/2005,13:28,1128.50,1128.75,1128.25,1128.25,26,173,199.00
11/08/2005,13:29,1128.25,1128.50,1128.25,1128.50,146,5,151.00
11/08/2005,13:30,1128.50,1129.25,1128.25,1128.50,1078,631,1709.00
11/08/2005,13:31,1128.50,1128.75,1128.25,1128.50,296,75,371.00
11/08/2005,13:32,1128.50,1128.50,1128.25,1128.25,37,9,46.00
11/08/2005,13:33,1128.25,1128.50,1127.50,1127.75,98,1383,1481.00
11/08/2005,13:34,1128.00,1128.25,1127.75,1128.00,743,198,941.00
11/08/2005,13:35,1128.00,1128.25,1127.75,1127.75,247,631,878.00
11/08/2005,13:36,1127.50,1128.00,1127.50,1128.00,765,112,877.00
11/08/2005,13:37,1127.75,1128.00,1127.75,1128.00,24,328,352.00
11/08/2005,13:38,1127.75,1127.75,1127.25,1127.75,534,1129,1663.00
11/08/2005,13:39,1127.75,1128.50,1127.50,1128.25,1350,455,1805.00
11/08/2005,13:40,1128.25,1128.75,1128.00,1128.25,517,363,880.00
11/08/2005,13:41,1128.25,1128.50,1128.25,1128.25,11,34,45.00
11/08/2005,13:42,1128.50,1128.50,1128.25,1128.50,519,54,573.00
11/08/2005,13:43,1128.50,1128.50,1128.00,1128.25,98,207,305.00
11/08/2005,13:44,1128.00,1128.25,1128.00,1128.25,95,642,737.00
11/08/2005,13:45,1128.25,1128.25,1128.00,1128.00,254,82,336.00
11/08/2005,13:46,1128.25,1128.25,1128.00,1128.25,13,118,131.00
11/08/2005,13:47,1128.00,1128.75,1128.00,1128.75,772,87,859.00
11/08/2005,13:48,1128.75,1129.25,1128.50,1129.25,1937,107,2044.00
11/08/2005,13:49,1129.00,1129.25,1128.75,1129.00,255,536,791.00
11/08/2005,13:50,1128.75,1129.25,1128.75,1128.75,723,222,945.00
11/08/2005,13:51,1129.00,1129.00,1128.75,1128.75,122,714,836.00
11/08/2005,13:52,1128.75,1129.00,1128.75,1128.75,14,27,41.00
11/08/2005,13:53,1128.75,1128.75,1128.50,1128.50,174,726,900.00
11/08/2005,13:54,1128.50,1128.75,1128.25,1128.50,85,138,223.00
11/08/2005,13:55,1128.50,1128.75,1128.25,1128.75,238,10,248.00
11/08/2005,13:56,1128.50,1128.75,1128.50,1128.50,29,23,52.00
11/08/2005,13:57,1128.50,1128.75,1128.00,1128.00,56,484,540.00
11/08/2005,13:58,1128.00,1128.50,1128.00,1128.25,276,64,340.00
11/08/2005,13:59,1128.50,1128.50,1128.25,1128.25,7,15,22.00
11/08/2005,14:00,1128.25,1128.50,1128.00,1128.50,130,243,373.00
11/08/2005,14:01,1128.25,1128.75,1128.25,1128.75,929,32,961.00
11/08/2005,14:02,1128.75,1129.00,1128.50,1128.75,295,465,760.00
11/08/2005,14:03,1128.75,1129.50,1128.75,1129.25,1856,631,2487.00
11/08/2005,14:04,1129.25,1129.50,1129.00,1129.25,684,328,1012.00
11/08/2005,14:05,1129.00,1129.25,1128.50,1128.75,238,721,959.00
11/08/2005,14:06,1128.75,1129.25,1128.75,1128.75,627,254,881.00
11/08/2005,14:07,1128.75,1128.75,1128.00,1128.25,282,1171,1453.00
11/08/2005,14:08,1128.25,1129.00,1128.25,1129.00,1361,190,1551.00
11/08/2005,14:09,1128.75,1129.00,1128.50,1129.00,463,213,676.00
11/08/2005,14:10,1128.75,1129.00,1128.75,1128.75,279,187,466.00
11/08/2005,14:11,1128.75,1129.00,1128.75,1128.75,11,8,19.00
11/08/2005,14:12,1128.75,1128.75,1128.50,1128.50,161,255,416.00
11/08/2005,14:13,1128.50,1129.75,1128.50,1129.75,3444,398,3842.00
11/08/2005,14:14,1129.75,1130.25,1129.50,1130.00,1748,2506,4254.00
11/08/2005,14:15,1130.00,1130.00,1129.75,1130.00,2318,239,2557.00
11/08/2005,14:16,1130.00,1130.25,1129.75,1130.00,1963,2153,4116.00
11/08/2005,14:17,1130.00,1130.00,1129.25,1129.25,185,1124,1309.00
11/08/2005,14:18,1129.25,1129.75,1129.25,1129.50,548,308,856.00
11/08/2005,14:19,1129.50,1130.50,1129.25,1130.25,2628,485,3113.00
11/08/2005,14:20,1130.25,1130.50,1129.75,1130.00,467,747,1214.00
11/08/2005,14:21,1130.00,1130.00,1129.75,1129.75,444,8,452.00
11/08/2005,14:22,1130.00,1130.25,1129.75,1130.00,241,328,569.00
11/08/2005,14:23,1130.00,1130.25,1129.75,1130.00,84,218,302.00
11/08/2005,14:24,1130.25,1130.50,1130.00,1130.25,788,168,956.00
11/08/2005,14:25,1130.25,1130.50,1130.00,1130.00,458,127,585.00
11/08/2005,14:26,1130.00,1130.25,1129.50,1129.50,35,1195,1230.00
11/08/2005,14:27,1129.50,1130.00,1129.50,1129.75,430,706,1136.00
11/08/2005,14:28,1129.50,1129.75,1129.25,1129.75,831,227,1058.00
11/08/2005,14:29,1129.50,1130.00,1129.50,1129.50,548,440,988.00
11/08/2005,14:30,1129.75,1130.25,1129.75,1130.25,1228,122,1350.00
11/08/2005,14:31,1130.00,1130.25,1130.00,1130.00,389,111,500.00
11/08/2005,14:32,1130.00,1130.25,1130.00,1130.00,8,847,855.00
11/08/2005,14:33,1130.00,1130.25,1129.50,1129.75,327,504,831.00
11/08/2005,14:34,1129.50,1129.75,1129.50,1129.50,36,35,71.00
11/08/2005,14:35,1129.75,1130.50,1129.50,1130.00,1521,612,2133.00
11/08/2005,14:36,1130.00,1130.00,1129.75,1129.75,11,232,243.00
11/08/2005,14:37,1130.00,1130.00,1129.50,1129.75,41,149,190.00
11/08/2005,14:38,1129.75,1129.75,1129.25,1129.50,481,627,1108.00
11/08/2005,14:39,1129.25,1129.50,1129.00,1129.25,147,909,1056.00
11/08/2005,14:40,1129.25,1129.50,1129.00,1129.25,778,148,926.00
11/08/2005,14:41,1129.25,1129.25,1129.00,1129.25,188,1618,1806.00
11/08/2005,14:42,1129.00,1129.25,1129.00,1129.00,7,568,575.00
11/08/2005,14:43,1129.25,1129.25,1128.75,1128.75,34,1056,1090.00
11/08/2005,14:44,1128.75,1129.00,1128.25,1128.25,594,1362,1956.00
11/08/2005,14:45,1128.25,1128.50,1128.00,1128.00,603,1722,2325.00
11/08/2005,14:46,1128.00,1128.25,1127.75,1128.25,290,823,1113.00
11/08/2005,14:47,1128.00,1128.50,1128.00,1128.25,725,414,1139.00
11/08/2005,14:48,1128.25,1128.25,1127.75,1127.75,188,576,764.00
11/08/2005,14:49,1128.00,1128.25,1127.75,1127.75,746,570,1316.00
11/08/2005,14:50,1128.00,1128.00,1127.50,1127.75,867,1833,2700.00
11/08/2005,14:51,1127.75,1128.25,1127.75,1128.00,995,432,1427.00
11/08/2005,14:52,1128.00,1128.25,1127.75,1128.00,503,1030,1533.00
11/08/2005,14:53,1128.25,1128.75,1128.00,1128.50,2287,356,2643.00
11/08/2005,14:54,1128.50,1128.50,1128.25,1128.50,573,76,649.00
11/08/2005,14:55,1128.50,1128.50,1128.00,1128.00,126,1330,1456.00
11/08/2005,14:56,1128.00,1128.25,1128.00,1128.25,160,61,221.00
11/08/2005,14:57,1128.25,1128.25,1127.75,1128.00,242,885,1127.00
11/08/2005,14:58,1128.00,1128.25,1127.75,1128.00,911,390,1301.00
11/08/2005,14:59,1128.00,1128.25,1127.75,1128.00,1641,941,2582.00
11/08/2005,15:00,1128.00,1128.25,1127.75,1128.00,772,1042,1814.00
11/08/2005,15:01,1128.00,1128.50,1127.75,1128.25,3189,2023,5212.00
11/08/2005,15:02,1128.50,1128.75,1128.25,1128.75,1922,604,2526.00
11/08/2005,15:03,1128.75,1128.75,1128.25,1128.50,324,1225,1549.00
11/08/2005,15:04,1128.50,1128.50,1128.25,1128.50,357,203,560.00
11/08/2005,15:05,1128.50,1128.50,1128.25,1128.50,830,135,965.00
11/08/2005,15:06,1128.50,1129.25,1128.50,1129.25,2282,120,2402.00
11/08/2005,15:07,1129.00,1129.50,1129.00,1129.00,662,864,1526.00
11/08/2005,15:08,1129.00,1129.25,1129.00,1129.25,243,298,541.00
11/08/2005,15:09,1129.00,1129.25,1128.75,1129.00,545,738,1283.00
11/08/2005,15:10,1129.25,1129.50,1129.00,1129.50,971,613,1584.00
11/08/2005,15:11,1129.50,1129.50,1129.00,1129.25,110,765,875.00
11/08/2005,15:12,1129.00,1129.50,1129.00,1129.25,685,659,1344.00
11/08/2005,15:13,1129.25,1129.50,1129.00,1129.25,576,249,825.00
11/08/2005,15:14,1129.25,1129.50,1129.00,1129.50,550,897,1447.00
11/08/2005,15:15,1129.50,1130.00,1129.25,1129.75,4051,1016,5067.00
11/08/2005,15:31,1129.50,1129.75,1129.50,1129.50,213,262,475.00
11/08/2005,15:32,1129.50,1129.50,1129.25,1129.50,53,117,170.00
11/08/2005,15:33,1129.50,1129.50,1129.25,1129.25,26,3,29.00
11/08/2005,15:34,1129.50,1129.50,1129.50,1129.50,121,0,121.00
11/08/2005,15:36,1129.25,1129.25,1129.25,1129.25,0,20,20.00
11/08/2005,15:38,1129.50,1129.50,1129.50,1129.50,84,0,84.00
11/08/2005,15:39,1129.25,1129.50,1129.25,1129.50,40,328,368.00
11/08/2005,15:42,1129.50,1129.50,1129.50,1129.50,1,0,1.00
11/08/2005,15:43,1129.50,1129.50,1129.50,1129.50,1,0,1.00
11/08/2005,15:44,1129.50,1129.50,1129.50,1129.50,66,0,66.00
11/08/2005,15:45,1129.50,1129.50,1129.50,1129.50,5,0,5.00
11/08/2005,15:46,1129.25,1129.25,1129.25,1129.25,0,24,24.00
11/08/2005,15:47,1129.25,1129.25,1129.25,1129.25,0,5,5.00
11/08/2005,15:48,1129.50,1129.50,1129.25,1129.50,12,3,15.00
11/08/2005,15:49,1129.50,1129.50,1129.25,1129.50,31,5,36.00
11/08/2005,15:50,1129.50,1129.50,1129.50,1129.50,15,0,15.00
11/08/2005,15:51,1129.50,1129.75,1129.50,1129.50,109,5,114.00
11/08/2005,15:52,1129.50,1129.50,1129.50,1129.50,0,104,104.00
11/08/2005,15:53,1129.50,1129.75,1129.50,1129.50,1,65,66.00
11/08/2005,15:54,1129.50,1129.50,1129.50,1129.50,0,5,5.00
11/08/2005,15:55,1129.50,1129.50,1129.50,1129.50,0,4,4.00
11/08/2005,15:57,1129.75,1129.75,1129.50,1129.50,5,7,12.00
11/08/2005,15:58,1129.75,1129.75,1129.75,1129.75,1,0,1.00
11/08/2005,15:59,1129.75,1129.75,1129.75,1129.75,1,0,1.00
11/08/2005,16:00,1129.50,1129.50,1129.50,1129.50,0,8,8.00
11/08/2005,17:03,1129.75,1129.75,1129.25,1129.25,2,109,111.00
11/08/2005,17:04,1129.50,1129.50,1129.25,1129.50,3,63,66.00
11/08/2005,17:05,1129.50,1129.50,1129.50,1129.50,3,0,3.00
11/08/2005,17:07,1129.50,1129.50,1129.50,1129.50,2,0,2.00
11/08/2005,17:12,1129.50,1129.50,1129.50,1129.50,11,0,11.00
11/08/2005,17:14,1129.25,1129.25,1129.25,1129.25,0,4,4.00
11/08/2005,17:15,1129.25,1129.25,1129.25,1129.25,0,55,55.00
11/08/2005,17:16,1129.25,1129.25,1129.00,1129.25,62,6,68.00
11/08/2005,17:17,1129.50,1129.50,1129.50,1129.50,20,0,20.00
11/08/2005,17:18,1129.50,1129.50,1129.50,1129.50,5,0,5.00
11/08/2005,17:20,1129.50,1129.50,1129.50,1129.50,1,0,1.00
11/08/2005,17:24,1129.25,1129.25,1129.25,1129.25,0,1,1.00
11/08/2005,17:29,1129.50,1129.50,1129.50,1129.50,1,0,1.00
11/08/2005,17:32,1129.50,1129.50,1129.50,1129.50,5,0,5.00
11/08/2005,17:33,1129.50,1129.50,1129.50,1129.50,13,0,13.00
11/08/2005,17:38,1129.50,1129.50,1129.50,1129.50,8,0,8.00
11/08/2005,17:43,1129.25,1129.25,1129.25,1129.25,0,3,3.00
11/08/2005,17:46,1129.25,1129.25,1129.25,1129.25,0,38,38.00
11/08/2005,17:58,1129.25,1129.25,1129.25,1129.25,0,3,3.00
11/08/2005,18:01,1129.25,1129.25,1129.25,1129.25,0,1,1.00
11/08/2005,18:02,1129.50,1129.50,1129.50,1129.50,1,0,1.00
11/08/2005,18:03,1129.25,1129.25,1129.25,1129.25,0,45,45.00
11/08/2005,18:05,1129.25,1129.25,1129.25,1129.25,0,13,13.00
11/08/2005,18:06,1129.25,1129.25,1129.25,1129.25,0,5,5.00
11/08/2005,18:07,1129.25,1129.25,1129.00,1129.00,0,4,4.00
11/08/2005,18:08,1129.00,1129.00,1128.75,1128.75,0,428,428.00
11/08/2005,18:09,1128.75,1128.75,1128.25,1128.50,13,165,178.00
11/08/2005,18:10,1128.50,1128.50,1128.25,1128.25,13,1,14.00
11/08/2005,18:11,1128.25,1128.50,1128.25,1128.50,43,39,82.00
11/08/2005,18:12,1128.50,1128.50,1128.50,1128.50,90,0,90.00
11/08/2005,18:13,1128.75,1128.75,1128.75,1128.75,14,0,14.00
11/08/2005,18:14,1128.75,1128.75,1128.75,1128.75,35,0,35.00
11/08/2005,18:15,1128.50,1128.50,1128.50,1128.50,0,51,51.00
11/08/2005,18:17,1128.50,1128.50,1128.50,1128.50,0,34,34.00
11/08/2005,18:18,1128.50,1128.75,1128.25,1128.75,13,6,19.00
11/08/2005,18:20,1128.75,1128.75,1128.75,1128.75,1,0,1.00
11/08/2005,18:21,1128.75,1128.75,1128.50,1128.50,1,5,6.00
11/08/2005,18:22,1128.50,1128.50,1128.50,1128.50,0,2,2.00
11/08/2005,18:23,1128.50,1128.75,1128.50,1128.50,1,30,31.00
11/08/2005,18:24,1128.50,1128.50,1128.50,1128.50,0,2,2.00
11/08/2005,18:26,1128.50,1128.50,1128.50,1128.50,0,2,2.00
11/08/2005,18:27,1128.75,1128.75,1128.75,1128.75,65,0,65.00
11/08/2005,18:29,1128.75,1128.75,1128.75,1128.75,3,0,3.00
11/08/2005,18:30,1128.75,1128.75,1128.75,1128.75,1,0,1.00
11/08/2005,18:31,1128.75,1128.75,1128.75,1128.75,5,0,5.00
11/08/2005,18:35,1128.75,1128.75,1128.75,1128.75,1,0,1.00
11/08/2005,18:39,1128.75,1128.75,1128.75,1128.75,2,0,2.00
11/08/2005,18:41,1129.00,1129.00,1129.00,1129.00,1,0,1.00
11/08/2005,18:42,1128.75,1128.75,1128.75,1128.75,0,31,31.00
11/08/2005,18:43,1128.75,1128.75,1128.75,1128.75,0,6,6.00
11/08/2005,18:44,1128.75,1128.75,1128.75,1128.75,0,3,3.00
11/08/2005,18:46,1128.75,1128.75,1128.75,1128.75,0,2,2.00
11/08/2005,18:47,1128.75,1128.75,1128.75,1128.75,0,1,1.00
11/08/2005,18:49,1128.75,1128.75,1128.75,1128.75,0,1,1.00
11/08/2005,18:50,1128.50,1128.50,1128.50,1128.50,0,5,5.00
11/08/2005,18:51,1128.50,1128.50,1128.50,1128.50,0,4,4.00
11/08/2005,18:53,1128.75,1128.75,1128.50,1128.50,1,1,2.00
11/08/2005,18:54,1128.75,1128.75,1128.75,1128.75,3,0,3.00
11/08/2005,18:55,1128.75,1128.75,1128.75,1128.75,5,0,5.00
11/08/2005,18:56,1128.75,1129.00,1128.75,1129.00,15,0,15.00
11/08/2005,18:57,1128.50,1129.00,1128.50,1129.00,1,15,16.00
11/08/2005,18:59,1129.00,1129.00,1129.00,1129.00,5,0,5.00
11/08/2005,19:00,1129.00,1129.00,1129.00,1129.00,8,0,8.00
11/08/2005,19:01,1129.00,1129.00,1128.75,1128.75,3,14,17.00
11/08/2005,19:02,1128.75,1129.00,1128.75,1129.00,3,6,9.00
11/08/2005,19:05,1128.75,1128.75,1128.75,1128.75,0,2,2.00
11/08/2005,19:06,1128.75,1128.75,1128.75,1128.75,0,1,1.00
11/08/2005,19:09,1128.75,1128.75,1128.75,1128.75,0,4,4.00
11/08/2005,19:14,1128.75,1128.75,1128.75,1128.75,0,3,3.00
11/08/2005,19:18,1128.75,1129.00,1128.75,1129.00,4,1,5.00
11/08/2005,19:19,1129.00,1129.00,1129.00,1129.00,8,0,8.00
11/08/2005,19:23,1129.00,1129.00,1128.75,1129.00,3,1,4.00
11/08/2005,19:25,1129.00,1129.00,1129.00,1129.00,1,0,1.00
11/08/2005,19:29,1129.00,1129.00,1129.00,1129.00,1,0,1.00
11/08/2005,19:30,1129.00,1129.00,1129.00,1129.00,3,0,3.00
11/08/2005,19:31,1129.00,1129.00,1129.00,1129.00,3,0,3.00
11/08/2005,19:33,1129.00,1129.00,1129.00,1129.00,2,0,2.00
11/08/2005,19:34,1129.00,1129.00,1129.00,1129.00,2,0,2.00
11/08/2005,19:35,1129.00,1129.00,1129.00,1129.00,8,0,8.00
11/08/2005,19:44,1129.00,1129.00,1129.00,1129.00,41,0,41.00
11/08/2005,19:47,1129.00,1129.00,1129.00,1129.00,2,0,2.00
11/08/2005,19:50,1129.00,1129.00,1129.00,1129.00,7,0,7.00
11/08/2005,19:51,1129.00,1129.00,1129.00,1129.00,7,0,7.00
11/08/2005,19:52,1129.00,1129.00,1129.00,1129.00,1,0,1.00
11/08/2005,20:01,1129.00,1129.00,1129.00,1129.00,17,0,17.00
11/08/2005,20:07,1128.75,1128.75,1128.75,1128.75,0,13,13.00
11/08/2005,20:12,1129.00,1129.00,1129.00,1129.00,7,0,7.00
11/08/2005,20:14,1129.00,1129.00,1129.00,1129.00,43,0,43.00
11/08/2005,20:15,1129.25,1129.25,1129.25,1129.25,127,0,127.00
11/08/2005,20:16,1129.50,1129.50,1129.25,1129.25,4,5,9.00
11/08/2005,20:17,1129.25,1129.25,1129.25,1129.25,0,12,12.00
11/08/2005,20:21,1129.25,1129.25,1129.25,1129.25,0,5,5.00
11/08/2005,20:25,1129.25,1129.25,1129.25,1129.25,0,1,1.00
11/08/2005,20:27,1129.25,1129.25,1129.25,1129.25,0,7,7.00
11/08/2005,20:28,1129.25,1129.50,1129.25,1129.50,3,1,4.00
11/08/2005,20:29,1129.50,1129.50,1129.50,1129.50,2,0,2.00
11/08/2005,20:31,1129.50,1129.50,1129.50,1129.50,3,0,3.00
11/08/2005,20:32,1129.50,1129.50,1129.50,1129.50,3,0,3.00
11/08/2005,20:33,1129.50,1129.50,1129.50,1129.50,1,0,1.00
11/08/2005,20:39,1129.50,1129.50,1129.50,1129.50,5,0,5.00
11/08/2005,20:46,1129.50,1129.50,1129.50,1129.50,1,0,1.00
11/08/2005,20:50,1129.50,1129.50,1129.50,1129.50,59,0,59.00
11/08/2005,20:51,1129.50,1129.50,1129.50,1129.50,18,0,18.00
11/08/2005,20:52,1129.25,1129.50,1129.25,1129.50,2,1,3.00
11/08/2005,20:53,1129.50,1129.50,1129.50,1129.50,51,0,51.00
11/08/2005,20:54,1129.50,1129.50,1129.50,1129.50,21,0,21.00
11/08/2005,20:56,1129.50,1129.50,1129.50,1129.50,16,0,16.00
11/08/2005,20:57,1129.50,1129.50,1129.50,1129.50,17,0,17.00
11/08/2005,21:02,1129.50,1129.50,1129.50,1129.50,46,0,46.00
11/08/2005,21:06,1129.50,1129.50,1129.50,1129.50,11,0,11.00
11/08/2005,21:07,1129.50,1129.50,1129.50,1129.50,9,0,9.00
11/08/2005,21:09,1129.50,1129.50,1129.50,1129.50,10,0,10.00
11/08/2005,21:10,1129.50,1129.75,1129.50,1129.75,12,0,12.00
11/08/2005,21:11,1129.75,1129.75,1129.50,1129.50,1,5,6.00
11/08/2005,21:17,1129.50,1129.50,1129.50,1129.50,0,2,2.00
11/08/2005,21:19,1129.75,1129.75,1129.75,1129.75,50,0,50.00
11/08/2005,21:21,1129.50,1129.50,1129.50,1129.50,0,3,3.00
11/08/2005,21:23,1129.50,1129.50,1129.50,1129.50,0,2,2.00
11/08/2005,21:27,1129.50,1129.50,1129.50,1129.50,0,4,4.00
11/08/2005,21:31,1129.50,1129.50,1129.50,1129.50,0,20,20.00
11/08/2005,21:33,1129.50,1129.50,1129.50,1129.50,0,12,12.00
11/08/2005,21:37,1129.50,1129.50,1129.50,1129.50,0,1,1.00
11/08/2005,21:42,1129.75,1129.75,1129.75,1129.75,10,0,10.00
11/08/2005,21:43,1129.75,1130.00,1129.75,1130.00,85,0,85.00
11/08/2005,21:44,1130.00,1130.00,1130.00,1130.00,1,0,1.00
11/08/2005,21:45,1129.75,1129.75,1129.75,1129.75,0,1,1.00
11/08/2005,21:46,1129.75,1129.75,1129.75,1129.75,0,1,1.00
11/08/2005,21:47,1129.75,1129.75,1129.75,1129.75,0,1,1.00
11/08/2005,21:49,1130.00,1130.00,1130.00,1130.00,2,0,2.00
11/08/2005,21:50,1130.00,1130.25,1130.00,1130.25,153,0,153.00
11/08/2005,21:53,1130.00,1130.00,1130.00,1130.00,0,16,16.00
11/08/2005,21:54,1130.00,1130.00,1130.00,1130.00,0,1,1.00
11/08/2005,21:57,1129.75,1129.75,1129.75,1129.75,0,2,2.00
11/08/2005,21:59,1130.00,1130.00,1129.75,1129.75,1,1,2.00
11/08/2005,22:00,1130.00,1130.00,1129.75,1129.75,3,1,4.00
11/08/2005,22:01,1129.75,1130.00,1129.75,1130.00,13,1,14.00
11/08/2005,22:03,1130.00,1130.00,1130.00,1130.00,1,0,1.00
11/08/2005,22:04,1130.00,1130.00,1130.00,1130.00,9,0,9.00
11/08/2005,22:05,1130.25,1130.25,1130.25,1130.25,1,0,1.00
11/08/2005,22:10,1130.00,1130.00,1130.00,1130.00,0,1,1.00
11/08/2005,22:12,1130.00,1130.00,1130.00,1130.00,0,1,1.00
11/08/2005,22:13,1130.00,1130.25,1130.00,1130.00,4,25,29.00
11/08/2005,22:14,1130.00,1130.00,1130.00,1130.00,0,6,6.00
11/08/2005,22:15,1130.00,1130.00,1130.00,1130.00,0,2,2.00
11/08/2005,22:18,1130.00,1130.00,1130.00,1130.00,0,1,1.00
11/08/2005,22:19,1130.00,1130.00,1130.00,1130.00,0,2,2.00
11/08/2005,22:28,1129.75,1129.75,1129.75,1129.75,0,1,1.00
11/08/2005,22:30,1130.00,1130.00,1130.00,1130.00,2,0,2.00
11/08/2005,22:31,1130.00,1130.00,1130.00,1130.00,1,0,1.00
11/08/2005,22:32,1130.00,1130.00,1130.00,1130.00,15,0,15.00
11/08/2005,22:33,1130.00,1130.00,1130.00,1130.00,31,0,31.00
11/08/2005,22:34,1130.25,1130.25,1130.25,1130.25,1,0,1.00
11/08/2005,22:37,1130.00,1130.25,1130.00,1130.25,1,2,3.00
11/08/2005,22:45,1130.25,1130.25,1130.25,1130.25,1,0,1.00
11/08/2005,22:46,1130.25,1130.50,1130.25,1130.50,200,0,200.00
11/08/2005,22:47,1130.50,1130.50,1130.25,1130.25,3,5,8.00
11/08/2005,22:48,1130.25,1130.25,1130.25,1130.25,0,3,3.00
11/08/2005,22:49,1130.50,1130.50,1130.50,1130.50,1,0,1.00
11/08/2005,22:50,1130.50,1130.75,1130.50,1130.75,127,0,127.00
11/08/2005,22:52,1130.75,1130.75,1130.75,1130.75,6,0,6.00
11/08/2005,22:53,1130.50,1130.75,1130.50,1130.75,1,1,2.00
11/08/2005,22:54,1130.50,1130.75,1130.50,1130.75,1,6,7.00
11/08/2005,22:55,1130.75,1130.75,1130.75,1130.75,2,0,2.00
11/08/2005,22:56,1130.50,1130.50,1130.50,1130.50,0,1,1.00
11/08/2005,22:57,1130.50,1130.50,1130.50,1130.50,0,17,17.00
11/08/2005,22:59,1130.50,1130.50,1130.50,1130.50,0,1,1.00
11/08/2005,23:01,1130.50,1130.50,1130.50,1130.50,0,15,15.00
11/08/2005,23:08,1130.50,1130.50,1130.50,1130.50,0,1,1.00
11/08/2005,23:12,1130.50,1130.50,1130.00,1130.00,0,107,107.00
11/08/2005,23:13,1130.25,1130.25,1130.25,1130.25,1,0,1.00
11/08/2005,23:16,1130.00,1130.00,1130.00,1130.00,0,1,1.00
11/08/2005,23:19,1130.25,1130.25,1130.25,1130.25,1,0,1.00
11/08/2005,23:20,1130.25,1130.25,1130.25,1130.25,46,0,46.00
11/08/2005,23:21,1130.25,1130.25,1130.25,1130.25,1,0,1.00
11/08/2005,23:22,1130.00,1130.75,1129.75,1130.75,313,210,523.00
11/08/2005,23:23,1130.25,1130.25,1130.00,1130.00,0,100,100.00
11/08/2005,23:24,1130.00,1130.00,1129.75,1130.00,8,16,24.00
11/08/2005,23:25,1130.00,1130.00,1129.50,1129.50,1,109,110.00
11/08/2005,23:26,1129.50,1129.75,1129.50,1129.75,6,1,7.00
11/08/2005,23:27,1129.75,1129.75,1129.75,1129.75,33,0,33.00
11/08/2005,23:28,1129.75,1129.75,1129.75,1129.75,21,0,21.00
11/08/2005,23:29,1129.75,1129.75,1129.75,1129.75,25,0,25.00
11/08/2005,23:31,1129.75,1129.75,1129.75,1129.75,5,0,5.00
11/08/2005,23:35,1129.75,1129.75,1129.75,1129.75,1,0,1.00
11/08/2005,23:37,1129.75,1129.75,1129.50,1129.50,19,6,25.00
11/08/2005,23:38,1129.75,1129.75,1129.75,1129.75,3,0,3.00
11/08/2005,23:39,1129.75,1129.75,1129.75,1129.75,3,0,3.00
11/08/2005,23:44,1129.50,1129.50,1129.50,1129.50,0,19,19.00
11/08/2005,23:55,1129.50,1129.50,1129.50,1129.50,0,1,1.00
11/08/2005,23:58,1129.50,1129.75,1129.50,1129.75,10,2,12.00
11/08/2005,23:59,1129.75,1129.75,1129.75,1129.75,10,0,10.00
11/09/2005,00:02,1129.50,1129.50,1129.50,1129.50,0,10,10.00
11/09/2005,00:07,1129.75,1129.75,1129.75,1129.75,1,0,1.00
11/09/2005,00:10,1129.75,1129.75,1129.75,1129.75,1,0,1.00
11/09/2005,00:13,1129.75,1129.75,1129.75,1129.75,2,0,2.00
11/09/2005,00:15,1129.75,1129.75,1129.75,1129.75,1,0,1.00
11/09/2005,00:16,1129.75,1129.75,1129.75,1129.75,5,0,5.00
11/09/2005,00:28,1129.75,1129.75,1129.75,1129.75,3,0,3.00
11/09/2005,00:29,1129.75,1129.75,1129.75,1129.75,24,0,24.00
11/09/2005,00:30,1129.75,1129.75,1129.75,1129.75,1,0,1.00
11/09/2005,00:31,1129.75,1129.75,1129.75,1129.75,9,0,9.00
11/09/2005,00:37,1129.75,1129.75,1129.75,1129.75,8,0,8.00
11/09/2005,00:38,1129.75,1129.75,1129.75,1129.75,5,0,5.00
11/09/2005,00:39,1129.75,1129.75,1129.75,1129.75,4,0,4.00
11/09/2005,00:40,1129.75,1129.75,1129.75,1129.75,4,0,4.00
11/09/2005,00:41,1129.75,1129.75,1129.75,1129.75,3,0,3.00
11/09/2005,00:43,1129.75,1129.75,1129.75,1129.75,25,0,25.00
11/09/2005,00:44,1129.75,1129.75,1129.75,1129.75,2,0,2.00
11/09/2005,00:58,1130.00,1130.00,1130.00,1130.00,20,0,20.00
11/09/2005,01:00,1129.75,1129.75,1129.75,1129.75,0,1,1.00
11/09/2005,01:01,1129.75,1129.75,1129.75,1129.75,0,15,15.00
11/09/2005,01:02,1130.00,1130.00,1130.00,1130.00,2,0,2.00
11/09/2005,01:03,1130.00,1130.00,1130.00,1130.00,3,0,3.00
11/09/2005,01:04,1130.00,1130.00,1130.00,1130.00,3,0,3.00
11/09/2005,01:05,1130.00,1130.00,1130.00,1130.00,3,0,3.00
11/09/2005,01:08,1130.00,1130.00,1130.00,1130.00,5,0,5.00
11/09/2005,01:11,1130.00,1130.00,1130.00,1130.00,2,0,2.00
11/09/2005,01:17,1130.00,1130.00,1130.00,1130.00,2,0,2.00
11/09/2005,01:24,1129.75,1129.75,1129.75,1129.75,0,1,1.00
11/09/2005,01:26,1129.75,1129.75,1129.75,1129.75,0,2,2.00
11/09/2005,01:29,1130.00,1130.00,1130.00,1130.00,10,0,10.00
11/09/2005,01:30,1130.00,1130.00,1130.00,1130.00,1,0,1.00
11/09/2005,01:31,1129.75,1129.75,1129.75,1129.75,0,3,3.00
11/09/2005,01:32,1130.00,1130.00,1130.00,1130.00,20,0,20.00
11/09/2005,01:38,1129.75,1129.75,1129.75,1129.75,0,35,35.00
11/09/2005,01:39,1129.75,1129.75,1129.75,1129.75,0,1,1.00
11/09/2005,01:40,1129.50,1129.75,1129.50,1129.50,2,95,97.00
11/09/2005,01:41,1129.50,1129.50,1129.50,1129.50,0,6,6.00
11/09/2005,01:42,1129.50,1129.50,1129.50,1129.50,0,9,9.00
11/09/2005,01:43,1129.50,1129.50,1129.50,1129.50,0,20,20.00
11/09/2005,01:44,1129.50,1129.50,1129.50,1129.50,0,14,14.00
11/09/2005,01:45,1129.25,1129.50,1129.25,1129.50,1,1,2.00
11/09/2005,01:46,1129.50,1129.50,1129.50,1129.50,90,0,90.00
11/09/2005,01:47,1129.50,1129.50,1129.50,1129.50,4,0,4.00
11/09/2005,01:53,1129.50,1129.50,1129.50,1129.50,2,0,2.00
11/09/2005,01:56,1129.50,1129.50,1129.50,1129.50,5,0,5.00
11/09/2005,01:57,1129.50,1129.50,1129.50,1129.50,24,0,24.00
11/09/2005,01:58,1129.25,1129.25,1129.25,1129.25,0,11,11.00
11/09/2005,01:59,1129.25,1129.25,1129.25,1129.25,0,4,4.00
11/09/2005,02:00,1129.25,1129.25,1129.25,1129.25,0,2,2.00
11/09/2005,02:01,1129.25,1129.50,1129.25,1129.50,59,1,60.00
11/09/2005,02:02,1129.50,1129.50,1129.50,1129.50,22,0,22.00
11/09/2005,02:03,1129.50,1129.50,1129.50,1129.50,31,0,31.00
11/09/2005,02:04,1129.50,1129.50,1129.00,1129.50,103,54,157.00
11/09/2005,02:05,1129.75,1130.00,1129.75,1130.00,217,0,217.00
11/09/2005,02:06,1130.00,1130.25,1130.00,1130.25,8,0,8.00
11/09/2005,02:07,1130.25,1130.25,1130.00,1130.00,29,52,81.00
11/09/2005,02:08,1130.00,1130.25,1130.00,1130.00,5,60,65.00
11/09/2005,02:09,1130.00,1130.25,1129.75,1129.75,6,36,42.00
11/09/2005,02:10,1129.75,1130.00,1129.75,1130.00,1,20,21.00
11/09/2005,02:11,1130.00,1130.00,1129.75,1129.75,1,9,10.00
11/09/2005,02:12,1129.75,1129.75,1129.50,1129.50,0,16,16.00
11/09/2005,02:13,1129.50,1129.50,1129.50,1129.50,0,25,25.00
11/09/2005,02:14,1129.50,1129.50,1129.50,1129.50,0,15,15.00
11/09/2005,02:15,1129.25,1129.50,1129.25,1129.50,131,51,182.00
11/09/2005,02:16,1129.75,1129.75,1129.50,1129.50,39,50,89.00
11/09/2005,02:17,1129.50,1129.75,1129.50,1129.75,28,2,30.00
11/09/2005,02:18,1130.00,1130.00,1130.00,1130.00,111,0,111.00
11/09/2005,02:19,1130.00,1130.25,1130.00,1130.25,152,0,152.00
11/09/2005,02:20,1130.25,1130.50,1130.25,1130.50,57,40,97.00
11/09/2005,02:21,1130.25,1130.50,1130.25,1130.50,66,10,76.00
11/09/2005,02:22,1130.50,1130.50,1130.25,1130.50,80,40,120.00
11/09/2005,02:23,1130.50,1130.50,1130.50,1130.50,3,0,3.00
11/09/2005,02:24,1130.25,1130.50,1130.25,1130.25,5,8,13.00
11/09/2005,02:25,1130.00,1130.00,1129.75,1129.75,0,42,42.00
11/09/2005,02:26,1129.75,1129.75,1129.75,1129.75,0,1,1.00
11/09/2005,02:27,1129.75,1129.75,1129.75,1129.75,0,1,1.00
11/09/2005,02:28,1130.00,1130.00,1129.75,1129.75,116,10,126.00
11/09/2005,02:29,1130.00,1130.00,1130.00,1130.00,22,0,22.00
11/09/2005,02:31,1130.25,1130.25,1130.00,1130.00,35,103,138.00
11/09/2005,02:32,1130.00,1130.00,1130.00,1130.00,0,3,3.00
11/09/2005,02:33,1130.00,1130.00,1130.00,1130.00,0,99,99.00
11/09/2005,02:34,1130.25,1130.25,1130.00,1130.00,20,1,21.00
11/09/2005,02:35,1130.00,1130.00,1130.00,1130.00,0,156,156.00
11/09/2005,02:36,1130.25,1130.25,1130.00,1130.00,2,1,3.00
11/09/2005,02:38,1130.25,1130.25,1130.25,1130.25,26,0,26.00
11/09/2005,02:39,1130.25,1130.25,1129.75,1129.75,16,83,99.00
11/09/2005,02:40,1129.75,1129.75,1129.75,1129.75,0,80,80.00
11/09/2005,02:41,1129.75,1130.00,1129.75,1130.00,54,7,61.00
11/09/2005,02:42,1129.75,1129.75,1129.75,1129.75,0,39,39.00
11/09/2005,02:43,1129.50,1129.75,1129.50,1129.50,2,11,13.00
11/09/2005,02:44,1129.75,1129.75,1129.75,1129.75,1,0,1.00
11/09/2005,02:45,1129.75,1129.75,1129.75,1129.75,1,0,1.00
11/09/2005,02:46,1129.75,1129.75,1129.75,1129.75,43,0,43.00
11/09/2005,02:47,1129.75,1129.75,1129.75,1129.75,87,0,87.00
11/09/2005,02:48,1129.75,1130.00,1129.75,1129.75,52,6,58.00
11/09/2005,02:49,1129.75,1129.75,1129.75,1129.75,0,7,7.00
11/09/2005,02:50,1129.75,1129.75,1129.75,1129.75,0,4,4.00
11/09/2005,02:51,1129.75,1129.75,1129.75,1129.75,0,8,8.00
11/09/2005,02:53,1129.75,1129.75,1129.75,1129.75,0,1,1.00
11/09/2005,02:54,1129.50,1129.50,1129.50,1129.50,0,116,116.00
11/09/2005,02:55,1129.50,1129.50,1129.50,1129.50,0,1,1.00
11/09/2005,02:56,1129.50,1129.50,1129.50,1129.50,0,20,20.00
11/09/2005,02:57,1129.25,1129.50,1129.25,1129.50,1,1,2.00
11/09/2005,02:58,1129.25,1129.25,1129.25,1129.25,0,10,10.00
11/09/2005,02:59,1129.50,1129.50,1129.25,1129.25,1,2,3.00
11/09/2005,03:00,1129.25,1129.25,1129.25,1129.25,0,1,1.00
11/09/2005,03:01,1129.25,1129.25,1129.25,1129.25,0,4,4.00
11/09/2005,03:02,1129.25,1129.25,1129.25,1129.25,0,22,22.00
11/09/2005,03:03,1129.50,1129.50,1129.00,1129.50,54,30,84.00
11/09/2005,03:04,1129.25,1129.25,1129.25,1129.25,0,1,1.00
11/09/2005,03:05,1129.25,1129.25,1129.25,1129.25,0,40,40.00
11/09/2005,03:06,1129.25,1129.50,1129.25,1129.50,1,1,2.00
11/09/2005,03:08,1129.00,1129.00,1129.00,1129.00,0,137,137.00
11/09/2005,03:09,1129.00,1129.00,1129.00,1129.00,0,45,45.00
11/09/2005,03:10,1129.00,1129.00,1128.75,1128.75,0,16,16.00
11/09/2005,03:12,1128.75,1128.75,1128.75,1128.75,0,1,1.00
11/09/2005,03:13,1128.75,1128.75,1128.75,1128.75,0,1,1.00
11/09/2005,03:14,1128.75,1129.00,1128.75,1129.00,34,31,65.00
11/09/2005,03:15,1128.75,1129.00,1128.50,1128.50,52,79,131.00
11/09/2005,03:16,1128.75,1128.75,1128.75,1128.75,16,0,16.00
11/09/2005,03:17,1128.75,1128.75,1128.50,1128.50,1,5,6.00
11/09/2005,03:18,1128.50,1128.50,1128.50,1128.50,0,2,2.00
11/09/2005,03:19,1128.75,1128.75,1128.75,1128.75,50,0,50.00
11/09/2005,03:20,1128.75,1128.75,1128.75,1128.75,32,0,32.00
11/09/2005,03:21,1128.50,1128.50,1128.50,1128.50,0,8,8.00
11/09/2005,03:23,1128.50,1128.50,1128.50,1128.50,0,4,4.00
11/09/2005,03:26,1128.75,1128.75,1128.75,1128.75,1,0,1.00
11/09/2005,03:27,1128.75,1128.75,1128.75,1128.75,6,0,6.00
11/09/2005,03:28,1128.75,1129.00,1128.75,1129.00,182,0,182.00
11/09/2005,03:29,1128.75,1128.75,1128.75,1128.75,0,10,10.00
11/09/2005,03:30,1129.00,1129.00,1128.75,1128.75,4,1,5.00
11/09/2005,03:32,1129.00,1129.00,1129.00,1129.00,6,0,6.00
11/09/2005,03:33,1129.00,1129.00,1129.00,1129.00,21,0,21.00
11/09/2005,03:34,1128.75,1128.75,1128.75,1128.75,0,2,2.00
11/09/2005,03:37,1129.00,1129.00,1129.00,1129.00,77,0,77.00
11/09/2005,03:38,1129.00,1129.00,1129.00,1129.00,38,0,38.00
11/09/2005,03:40,1129.25,1129.25,1129.00,1129.25,77,2,79.00
11/09/2005,03:42,1129.25,1129.50,1129.25,1129.50,52,0,52.00
11/09/2005,03:43,1129.50,1129.50,1129.50,1129.50,1,0,1.00
11/09/2005,03:44,1129.50,1129.50,1129.25,1129.25,2,198,200.00
11/09/2005,03:45,1129.25,1129.25,1129.00,1129.00,12,49,61.00
11/09/2005,03:46,1129.25,1129.25,1129.25,1129.25,11,0,11.00
11/09/2005,03:47,1129.25,1129.25,1129.25,1129.25,4,0,4.00
11/09/2005,03:48,1129.25,1129.25,1129.25,1129.25,63,0,63.00
11/09/2005,03:49,1129.25,1129.50,1129.25,1129.50,22,1,23.00
11/09/2005,03:50,1129.25,1129.25,1129.00,1129.25,25,61,86.00
11/09/2005,03:51,1129.25,1129.25,1129.25,1129.25,16,0,16.00
11/09/2005,03:54,1129.25,1129.25,1129.25,1129.25,91,0,91.00
11/09/2005,03:56,1129.00,1129.00,1129.00,1129.00,0,20,20.00
11/09/2005,03:57,1129.00,1129.25,1129.00,1129.00,4,49,53.00
11/09/2005,03:58,1129.00,1129.25,1129.00,1129.25,11,43,54.00
11/09/2005,03:59,1129.25,1129.25,1129.25,1129.25,8,0,8.00
11/09/2005,04:00,1129.50,1129.50,1129.50,1129.50,1,0,1.00
11/09/2005,04:01,1129.50,1129.50,1129.50,1129.50,2,0,2.00
11/09/2005,04:02,1129.50,1129.50,1129.25,1129.25,3,21,24.00
11/09/2005,04:05,1129.25,1129.25,1129.25,1129.25,0,1,1.00
11/09/2005,04:06,1129.25,1129.25,1129.25,1129.25,0,1,1.00
11/09/2005,04:07,1129.25,1129.25,1129.25,1129.25,0,31,31.00
11/09/2005,04:09,1129.25,1129.25,1129.25,1129.25,0,2,2.00
11/09/2005,04:12,1129.50,1129.75,1129.50,1129.75,132,0,132.00
11/09/2005,04:14,1129.75,1129.75,1129.75,1129.75,84,0,84.00
11/09/2005,04:16,1130.00,1130.00,1129.75,1129.75,2,87,89.00
11/09/2005,04:20,1129.50,1129.50,1129.50,1129.50,0,2,2.00
11/09/2005,04:21,1129.50,1129.50,1129.50,1129.50,0,10,10.00
11/09/2005,04:23,1129.50,1129.50,1129.50,1129.50,0,115,115.00
11/09/2005,04:24,1129.50,1129.50,1129.50,1129.50,0,75,75.00
11/09/2005,04:25,1129.75,1129.75,1129.75,1129.75,52,0,52.00
11/09/2005,04:28,1130.00,1130.00,1129.75,1129.75,13,10,23.00
11/09/2005,04:31,1129.75,1129.75,1129.75,1129.75,0,1,1.00
11/09/2005,04:32,1129.75,1129.75,1129.75,1129.75,0,32,32.00
11/09/2005,04:33,1129.50,1129.50,1129.50,1129.50,0,10,10.00
11/09/2005,04:34,1129.50,1129.50,1129.50,1129.50,0,20,20.00
11/09/2005,04:35,1129.75,1129.75,1129.50,1129.50,7,17,24.00
11/09/2005,04:37,1129.50,1129.50,1129.50,1129.50,0,1,1.00
11/09/2005,04:39,1129.75,1129.75,1129.75,1129.75,2,0,2.00
11/09/2005,04:40,1129.75,1129.75,1129.75,1129.75,6,0,6.00
11/09/2005,04:41,1129.75,1129.75,1129.75,1129.75,75,0,75.00
11/09/2005,04:42,1129.75,1129.75,1129.75,1129.75,32,0,32.00
11/09/2005,04:43,1129.75,1129.75,1129.75,1129.75,15,0,15.00
11/09/2005,04:46,1129.75,1130.00,1129.75,1130.00,12,0,12.00
11/09/2005,04:51,1129.75,1129.75,1129.75,1129.75,0,3,3.00
11/09/2005,04:54,1129.75,1129.75,1129.50,1129.50,0,383,383.00
11/09/2005,04:55,1129.50,1129.50,1129.50,1129.50,0,11,11.00
11/09/2005,04:57,1129.50,1129.50,1129.50,1129.50,0,1,1.00
11/09/2005,04:58,1129.50,1129.50,1129.50,1129.50,0,26,26.00
11/09/2005,04:59,1129.50,1129.50,1129.50,1129.50,0,12,12.00
11/09/2005,05:00,1129.75,1129.75,1129.75,1129.75,94,0,94.00
11/09/2005,05:01,1129.75,1129.75,1129.75,1129.75,8,0,8.00
11/09/2005,05:02,1129.75,1129.75,1129.75,1129.75,19,0,19.00
11/09/2005,05:03,1129.75,1129.75,1129.75,1129.75,5,0,5.00
11/09/2005,05:04,1129.75,1129.75,1129.50,1129.50,7,1,8.00
11/09/2005,05:05,1129.50,1129.50,1129.50,1129.50,0,15,15.00
11/09/2005,05:06,1129.50,1129.50,1129.50,1129.50,0,2,2.00
11/09/2005,05:07,1129.75,1129.75,1129.75,1129.75,1,0,1.00
11/09/2005,05:08,1129.50,1129.50,1129.50,1129.50,0,3,3.00
11/09/2005,05:09,1129.50,1129.50,1129.50,1129.50,0,109,109.00
11/09/2005,05:10,1129.50,1129.75,1129.50,1129.75,16,25,41.00
11/09/2005,05:12,1129.50,1129.50,1129.50,1129.50,0,1,1.00
11/09/2005,05:13,1129.50,1129.50,1129.50,1129.50,0,37,37.00
11/09/2005,05:15,1129.50,1129.50,1129.50,1129.50,0,1,1.00
11/09/2005,05:17,1129.50,1129.50,1129.50,1129.50,0,7,7.00
11/09/2005,05:18,1129.50,1129.50,1129.50,1129.50,0,1,1.00
11/09/2005,05:19,1129.50,1129.50,1129.25,1129.25,0,31,31.00
11/09/2005,05:20,1129.25,1129.50,1129.25,1129.50,74,2,76.00
11/09/2005,05:22,1129.75,1129.75,1129.50,1129.50,27,111,138.00
11/09/2005,05:23,1129.50,1129.50,1129.50,1129.50,0,30,30.00
11/09/2005,05:25,1129.25,1129.25,1129.25,1129.25,0,1,1.00
11/09/2005,05:27,1129.50,1129.50,1129.00,1129.25,30,136,166.00
11/09/2005,05:28,1129.00,1129.25,1129.00,1129.25,58,5,63.00
11/09/2005,05:29,1129.50,1129.50,1129.25,1129.25,10,107,117.00
11/09/2005,05:30,1129.25,1129.25,1129.25,1129.25,0,8,8.00
11/09/2005,05:33,1129.25,1129.25,1129.25,1129.25,0,1,1.00
11/09/2005,05:35,1129.25,1129.25,1129.25,1129.25,0,89,89.00
11/09/2005,05:36,1129.25,1129.25,1129.25,1129.25,0,1,1.00
11/09/2005,05:37,1129.25,1129.25,1129.25,1129.25,0,16,16.00
11/09/2005,05:38,1129.25,1129.25,1129.25,1129.25,0,2,2.00
11/09/2005,05:39,1129.25,1129.25,1129.25,1129.25,0,3,3.00
11/09/2005,05:41,1129.25,1129.25,1129.25,1129.25,0,17,17.00
11/09/2005,05:42,1129.25,1129.25,1129.25,1129.25,0,121,121.00
11/09/2005,05:44,1129.50,1129.50,1129.50,1129.50,32,0,32.00
11/09/2005,05:45,1129.50,1129.50,1129.50,1129.50,126,0,126.00
11/09/2005,05:46,1129.50,1129.50,1129.50,1129.50,19,0,19.00
11/09/2005,05:47,1129.75,1129.75,1129.50,1129.75,7,2,9.00
11/09/2005,05:48,1129.75,1129.75,1129.75,1129.75,281,0,281.00
11/09/2005,05:49,1129.75,1129.75,1129.75,1129.75,26,0,26.00
11/09/2005,05:50,1130.00,1130.00,1130.00,1130.00,2,0,2.00
11/09/2005,05:51,1130.00,1130.00,1130.00,1130.00,1,0,1.00
11/09/2005,05:53,1129.75,1129.75,1129.75,1129.75,0,86,86.00
11/09/2005,05:54,1129.50,1129.50,1129.50,1129.50,0,5,5.00
11/09/2005,05:55,1129.75,1129.75,1129.75,1129.75,21,0,21.00
11/09/2005,05:56,1129.75,1129.75,1129.75,1129.75,78,0,78.00
11/09/2005,05:57,1129.75,1130.00,1129.75,1130.00,151,0,151.00
11/09/2005,05:58,1130.00,1130.00,1130.00,1130.00,14,0,14.00
11/09/2005,05:59,1130.00,1130.00,1130.00,1130.00,125,0,125.00
11/09/2005,06:00,1130.00,1130.00,1130.00,1130.00,66,0,66.00
11/09/2005,06:02,1130.00,1130.00,1130.00,1130.00,1,0,1.00
11/09/2005,06:03,1129.75,1129.75,1129.75,1129.75,0,150,150.00
11/09/2005,06:04,1129.75,1130.00,1129.75,1130.00,125,9,134.00
11/09/2005,06:05,1130.00,1130.00,1130.00,1130.00,133,0,133.00
11/09/2005,06:06,1130.00,1130.00,1130.00,1130.00,1,0,1.00
11/09/2005,06:07,1130.00,1130.00,1130.00,1130.00,8,0,8.00
11/09/2005,06:09,1130.00,1130.00,1130.00,1130.00,128,0,128.00
11/09/2005,06:10,1129.75,1129.75,1129.50,1129.50,0,177,177.00
11/09/2005,06:11,1129.75,1129.75,1129.25,1129.25,5,504,509.00
11/09/2005,06:12,1129.25,1129.25,1129.25,1129.25,0,176,176.00
11/09/2005,06:13,1129.25,1129.25,1129.25,1129.25,0,135,135.00
11/09/2005,06:14,1129.25,1129.25,1129.25,1129.25,0,113,113.00
11/09/2005,06:15,1129.25,1129.50,1129.25,1129.50,3,5,8.00
11/09/2005,06:16,1129.50,1129.50,1129.50,1129.50,45,0,45.00
11/09/2005,06:18,1129.50,1129.50,1129.50,1129.50,100,0,100.00
11/09/2005,06:19,1129.50,1129.50,1129.50,1129.50,4,0,4.00
11/09/2005,06:21,1129.75,1129.75,1129.75,1129.75,12,0,12.00
11/09/2005,06:22,1129.75,1129.75,1129.75,1129.75,1,0,1.00
11/09/2005,06:23,1129.75,1129.75,1129.50,1129.50,5,101,106.00
11/09/2005,06:24,1129.50,1129.50,1129.25,1129.25,0,3,3.00
11/09/2005,06:25,1129.25,1129.25,1129.25,1129.25,0,1,1.00
11/09/2005,06:26,1129.25,1129.25,1128.75,1129.00,109,448,557.00
11/09/2005,06:27,1129.00,1129.00,1129.00,1129.00,115,0,115.00
11/09/2005,06:28,1129.00,1129.00,1128.75,1128.75,40,320,360.00
11/09/2005,06:29,1128.75,1128.75,1128.00,1128.00,4,841,845.00
11/09/2005,06:30,1128.25,1128.25,1128.00,1128.25,263,60,323.00
11/09/2005,06:31,1128.50,1128.75,1128.50,1128.75,162,0,162.00
11/09/2005,06:32,1128.50,1128.75,1128.50,1128.75,126,4,130.00
11/09/2005,06:33,1128.50,1128.50,1128.50,1128.50,0,138,138.00
11/09/2005,06:34,1128.25,1128.75,1128.25,1128.25,193,43,236.00
11/09/2005,06:35,1128.25,1128.25,1128.25,1128.25,0,1,1.00
11/09/2005,06:36,1128.50,1128.50,1128.50,1128.50,6,0,6.00
11/09/2005,06:37,1128.25,1128.50,1128.00,1128.00,210,326,536.00
11/09/2005,06:38,1128.00,1128.25,1127.75,1128.25,309,166,475.00
11/09/2005,06:39,1128.25,1128.25,1128.25,1128.25,6,0,6.00
11/09/2005,06:40,1128.25,1128.50,1128.25,1128.25,2,23,25.00
11/09/2005,06:41,1128.25,1128.25,1128.25,1128.25,0,12,12.00
11/09/2005,06:45,1128.50,1128.50,1128.25,1128.25,210,2,212.00
11/09/2005,06:46,1128.25,1128.50,1128.25,1128.50,13,33,46.00
11/09/2005,06:47,1128.25,1128.50,1128.25,1128.50,1,7,8.00
11/09/2005,06:48,1128.50,1128.75,1128.50,1128.75,110,0,110.00
11/09/2005,06:49,1128.75,1128.75,1128.50,1128.50,2,1,3.00
11/09/2005,06:50,1128.50,1128.50,1128.50,1128.50,0,1,1.00
11/09/2005,06:51,1128.50,1128.75,1128.50,1128.75,1,18,19.00
11/09/2005,06:52,1128.75,1128.75,1128.75,1128.75,278,0,278.00
11/09/2005,06:53,1129.00,1129.00,1128.75,1129.00,624,1,625.00
11/09/2005,06:54,1129.00,1129.00,1128.75,1129.00,287,2,289.00
11/09/2005,06:55,1129.00,1129.00,1128.50,1128.75,31,46,77.00
11/09/2005,06:56,1128.75,1128.75,1128.75,1128.75,34,0,34.00
11/09/2005,06:57,1128.75,1128.75,1128.75,1128.75,28,0,28.00
11/09/2005,06:58,1128.50,1128.75,1128.50,1128.75,10,1,11.00
11/09/2005,06:59,1128.75,1128.75,1128.75,1128.75,2,0,2.00
11/09/2005,07:00,1128.50,1128.50,1128.50,1128.50,0,284,284.00
11/09/2005,07:01,1128.75,1129.00,1128.75,1129.00,450,0,450.00
11/09/2005,07:02,1128.75,1129.00,1128.75,1129.00,1,106,107.00
11/09/2005,07:03,1129.00,1129.00,1129.00,1129.00,84,0,84.00
11/09/2005,07:04,1129.25,1129.25,1129.25,1129.25,17,0,17.00
11/09/2005,07:05,1129.25,1129.25,1129.25,1129.25,4,0,4.00
11/09/2005,07:06,1129.25,1129.25,1129.25,1129.25,334,0,334.00
11/09/2005,07:07,1129.25,1129.25,1129.25,1129.25,2,0,2.00
11/09/2005,07:08,1129.00,1129.25,1129.00,1129.25,1,2,3.00
11/09/2005,07:09,1129.00,1129.25,1129.00,1129.25,50,3,53.00
11/09/2005,07:10,1129.00,1129.00,1129.00,1129.00,0,127,127.00
11/09/2005,07:11,1129.25,1129.25,1129.25,1129.25,5,0,5.00
11/09/2005,07:14,1129.25,1129.25,1129.25,1129.25,1,0,1.00
11/09/2005,07:15,1129.25,1129.25,1129.25,1129.25,4,0,4.00
11/09/2005,07:16,1129.25,1129.25,1129.00,1129.00,1,105,106.00
11/09/2005,07:17,1129.00,1129.00,1128.75,1129.00,21,61,82.00
11/09/2005,07:18,1128.75,1128.75,1128.75,1128.75,0,194,194.00
11/09/2005,07:19,1128.75,1128.75,1128.50,1128.50,0,329,329.00
11/09/2005,07:20,1128.50,1128.50,1128.25,1128.50,14,102,116.00
11/09/2005,07:21,1128.50,1128.50,1128.25,1128.25,1,349,350.00
11/09/2005,07:22,1128.25,1128.25,1128.00,1128.00,1,448,449.00
11/09/2005,07:23,1128.00,1128.00,1128.00,1128.00,0,2,2.00
11/09/2005,07:24,1128.25,1128.25,1128.00,1128.25,102,5,107.00
11/09/2005,07:25,1128.25,1128.25,1128.25,1128.25,60,0,60.00
11/09/2005,07:27,1128.25,1128.25,1128.25,1128.25,11,0,11.00
11/09/2005,07:28,1128.50,1128.75,1128.50,1128.75,281,0,281.00
11/09/2005,07:29,1128.50,1128.50,1128.50,1128.50,0,21,21.00
11/09/2005,07:30,1128.75,1128.75,1128.50,1128.50,43,1,44.00
11/09/2005,07:31,1128.75,1128.75,1128.75,1128.75,4,0,4.00
11/09/2005,07:32,1128.75,1128.75,1128.75,1128.75,3,0,3.00
11/09/2005,07:33,1128.50,1128.50,1128.50,1128.50,0,1,1.00
11/09/2005,07:34,1128.75,1128.75,1128.75,1128.75,15,0,15.00
11/09/2005,07:35,1128.50,1128.50,1128.50,1128.50,0,139,139.00
11/09/2005,07:36,1128.50,1128.75,1128.50,1128.75,2,38,40.00
11/09/2005,07:37,1128.50,1128.50,1128.50,1128.50,0,32,32.00
11/09/2005,07:38,1128.50,1128.75,1128.50,1128.50,10,89,99.00
11/09/2005,07:39,1128.50,1128.50,1128.50,1128.50,0,11,11.00
11/09/2005,07:40,1128.50,1128.50,1128.50,1128.50,0,7,7.00
11/09/2005,07:42,1128.50,1128.50,1128.50,1128.50,0,60,60.00
11/09/2005,07:43,1128.25,1128.25,1128.25,1128.25,0,36,36.00
11/09/2005,07:44,1128.25,1128.25,1128.00,1128.00,0,97,97.00
11/09/2005,07:45,1128.25,1128.25,1128.00,1128.25,46,1,47.00
11/09/2005,07:46,1128.25,1128.25,1128.00,1128.00,3,16,19.00
11/09/2005,07:47,1128.00,1128.25,1128.00,1128.00,5,86,91.00
11/09/2005,07:48,1128.25,1128.25,1128.00,1128.25,239,1,240.00
11/09/2005,07:49,1128.25,1128.50,1128.25,1128.50,7,1,8.00
11/09/2005,07:50,1128.50,1128.50,1128.50,1128.50,1,0,1.00
11/09/2005,07:51,1128.50,1128.50,1128.50,1128.50,10,0,10.00
11/09/2005,07:52,1128.25,1128.50,1128.25,1128.50,2,6,8.00
11/09/2005,07:53,1128.25,1128.50,1128.25,1128.50,1,1,2.00
11/09/2005,07:54,1128.50,1128.50,1128.50,1128.50,2,0,2.00
11/09/2005,07:55,1128.50,1128.50,1128.50,1128.50,1,0,1.00
11/09/2005,07:56,1128.25,1128.25,1128.25,1128.25,0,3,3.00
11/09/2005,07:57,1128.50,1128.50,1128.50,1128.50,116,0,116.00
11/09/2005,07:58,1128.50,1128.50,1128.25,1128.50,132,10,142.00
11/09/2005,07:59,1128.50,1128.50,1128.50,1128.50,59,0,59.00
11/09/2005,08:00,1128.50,1128.75,1128.50,1128.50,14,1,15.00
11/09/2005,08:01,1128.50,1128.50,1128.50,1128.50,0,110,110.00
11/09/2005,08:03,1128.75,1128.75,1128.75,1128.75,6,0,6.00
11/09/2005,08:04,1128.75,1128.75,1128.75,1128.75,26,0,26.00
11/09/2005,08:05,1128.50,1128.50,1128.50,1128.50,0,150,150.00
11/09/2005,08:06,1128.50,1128.50,1128.25,1128.25,0,54,54.00
11/09/2005,08:07,1128.25,1128.25,1128.25,1128.25,0,41,41.00
11/09/2005,08:08,1128.25,1128.25,1128.25,1128.25,0,11,11.00
11/09/2005,08:09,1128.25,1128.50,1128.25,1128.50,2,2,4.00
11/09/2005,08:10,1128.25,1128.50,1128.25,1128.50,121,2,123.00
11/09/2005,08:11,1128.50,1128.50,1128.50,1128.50,7,0,7.00
11/09/2005,08:12,1128.25,1128.25,1128.25,1128.25,0,1,1.00
11/09/2005,08:13,1128.50,1128.50,1128.25,1128.50,9,1,10.00
11/09/2005,08:14,1128.50,1128.50,1128.50,1128.50,23,0,23.00
11/09/2005,08:15,1128.25,1128.50,1128.25,1128.50,3,1,4.00
11/09/2005,08:16,1128.50,1128.50,1128.25,1128.25,5,1,6.00
11/09/2005,08:17,1128.50,1128.50,1128.50,1128.50,4,0,4.00
11/09/2005,08:18,1128.50,1128.50,1128.25,1128.25,20,44,64.00
11/09/2005,08:20,1128.50,1128.50,1128.50,1128.50,7,0,7.00
11/09/2005,08:21,1128.50,1128.50,1128.00,1128.00,1,171,172.00
11/09/2005,08:22,1128.25,1128.25,1128.25,1128.25,6,0,6.00
11/09/2005,08:23,1128.00,1128.50,1128.00,1128.25,168,112,280.00
11/09/2005,08:24,1128.25,1128.25,1128.25,1128.25,0,55,55.00
11/09/2005,08:25,1128.00,1128.25,1128.00,1128.25,27,52,79.00
11/09/2005,08:26,1128.00,1128.00,1128.00,1128.00,0,50,50.00
11/09/2005,08:27,1128.00,1128.25,1128.00,1128.25,2,86,88.00
11/09/2005,08:28,1128.00,1128.25,1128.00,1128.00,5,418,423.00
11/09/2005,08:29,1128.00,1128.25,1127.75,1128.00,122,117,239.00
11/09/2005,08:30,1128.25,1128.50,1127.75,1127.75,453,768,1221.00
11/09/2005,08:31,1128.00,1128.00,1127.50,1127.50,2442,2150,4592.00
11/09/2005,08:32,1127.75,1128.50,1127.50,1128.00,1958,691,2649.00
11/09/2005,08:33,1128.00,1128.25,1127.75,1128.00,819,245,1064.00
11/09/2005,08:34,1128.00,1128.25,1127.25,1127.50,435,2415,2850.00
11/09/2005,08:35,1127.50,1128.25,1127.25,1128.00,3321,504,3825.00
11/09/2005,08:36,1128.25,1128.50,1128.00,1128.25,1603,895,2498.00
11/09/2005,08:37,1128.25,1129.00,1128.25,1129.00,2470,469,2939.00
11/09/2005,08:38,1128.75,1129.00,1128.25,1128.25,197,1345,1542.00
11/09/2005,08:39,1128.50,1128.75,1128.00,1128.25,583,1415,1998.00
11/09/2005,08:40,1128.00,1128.25,1127.75,1128.00,1240,1050,2290.00
11/09/2005,08:41,1128.00,1128.25,1127.50,1127.50,356,1126,1482.00
11/09/2005,08:42,1127.50,1128.00,1127.50,1127.75,1700,605,2305.00
11/09/2005,08:43,1127.75,1128.25,1127.50,1128.25,1456,861,2317.00
11/09/2005,08:44,1128.25,1128.50,1127.75,1127.75,513,633,1146.00
11/09/2005,08:45,1127.75,1128.25,1127.50,1127.75,563,924,1487.00
11/09/2005,08:46,1127.75,1127.75,1127.00,1127.25,1796,4754,6550.00
11/09/2005,08:47,1127.00,1127.25,1127.00,1127.25,252,448,700.00
11/09/2005,08:48,1127.25,1127.50,1126.75,1127.25,2066,2191,4257.00
11/09/2005,08:49,1127.25,1127.25,1126.50,1127.25,854,1579,2433.00
11/09/2005,08:50,1127.25,1127.75,1127.00,1127.50,1892,221,2113.00
11/09/2005,08:51,1127.50,1127.75,1127.25,1127.25,928,906,1834.00
11/09/2005,08:52,1127.50,1128.00,1127.00,1128.00,2505,407,2912.00
11/09/2005,08:53,1128.00,1128.00,1127.00,1127.00,408,1824,2232.00
11/09/2005,08:54,1127.00,1127.25,1126.75,1127.25,648,1786,2434.00
11/09/2005,08:55,1127.25,1127.50,1126.50,1126.75,891,1003,1894.00
11/09/2005,08:56,1127.00,1127.25,1126.75,1126.75,299,776,1075.00
11/09/2005,08:57,1127.00,1127.00,1126.25,1126.25,955,2741,3696.00
11/09/2005,08:58,1126.50,1126.50,1126.00,1126.25,872,1929,2801.00
11/09/2005,08:59,1126.50,1126.75,1126.00,1126.50,1781,1247,3028.00
11/09/2005,09:00,1126.25,1126.75,1126.25,1126.75,1014,342,1356.00
11/09/2005,09:01,1126.50,1126.75,1126.25,1126.50,192,980,1172.00
11/09/2005,09:02,1126.50,1126.50,1125.75,1126.25,1140,1746,2886.00
11/09/2005,09:03,1126.25,1126.50,1126.00,1126.50,735,1779,2514.00
11/09/2005,09:04,1126.50,1127.25,1126.25,1126.75,2372,386,2758.00
11/09/2005,09:05,1127.00,1127.00,1126.25,1126.75,832,1569,2401.00
11/09/2005,09:06,1126.75,1127.00,1126.50,1127.00,885,559,1444.00
11/09/2005,09:07,1127.00,1127.25,1126.50,1126.75,354,902,1256.00
11/09/2005,09:08,1126.75,1127.25,1126.75,1127.00,590,413,1003.00
11/09/2005,09:09,1127.00,1127.00,1126.50,1126.75,57,517,574.00
11/09/2005,09:10,1126.50,1126.75,1126.50,1126.50,95,366,461.00
11/09/2005,09:11,1126.75,1126.75,1126.50,1126.75,687,17,704.00
11/09/2005,09:12,1126.75,1127.00,1126.25,1126.50,151,857,1008.00
11/09/2005,09:13,1126.50,1126.75,1126.25,1126.75,443,16,459.00
11/09/2005,09:14,1126.75,1127.25,1126.75,1127.00,1477,152,1629.00
11/09/2005,09:15,1126.75,1127.00,1126.75,1127.00,306,1022,1328.00
11/09/2005,09:16,1127.00,1127.50,1127.00,1127.25,1232,733,1965.00
11/09/2005,09:17,1127.25,1127.50,1127.00,1127.25,409,374,783.00
11/09/2005,09:18,1127.25,1127.25,1127.00,1127.00,22,315,337.00
11/09/2005,09:19,1127.00,1127.25,1126.75,1127.00,401,447,848.00
11/09/2005,09:20,1127.00,1127.25,1127.00,1127.25,87,194,281.00
11/09/2005,09:21,1127.25,1127.50,1127.00,1127.25,246,373,619.00
11/09/2005,09:22,1127.25,1127.25,1127.00,1127.25,293,15,308.00
11/09/2005,09:23,1127.00,1127.25,1127.00,1127.00,24,116,140.00
11/09/2005,09:24,1127.00,1127.25,1126.75,1127.00,333,640,973.00
11/09/2005,09:25,1127.00,1127.50,1127.00,1127.25,224,380,604.00
11/09/2005,09:26,1127.25,1127.25,1126.75,1127.00,31,891,922.00
11/09/2005,09:27,1127.00,1127.25,1126.75,1127.00,468,53,521.00
11/09/2005,09:28,1127.25,1127.50,1127.00,1127.50,282,154,436.00
11/09/2005,09:29,1127.25,1128.00,1127.25,1128.00,3605,657,4262.00
11/09/2005,09:30,1127.75,1128.00,1127.50,1127.50,898,1179,2077.00
11/09/2005,09:31,1127.75,1129.00,1127.50,1128.25,6738,2615,9353.00
11/09/2005,09:32,1128.25,1128.75,1127.75,1128.00,1824,1534,3358.00
11/09/2005,09:33,1127.75,1128.50,1127.75,1128.50,1083,979,2062.00
11/09/2005,09:34,1128.25,1129.00,1128.25,1128.75,1945,1500,3445.00
11/09/2005,09:35,1128.75,1129.50,1128.75,1129.25,2684,2077,4761.00
11/09/2005,09:36,1129.25,1129.75,1129.00,1129.75,1905,1666,3571.00
11/09/2005,09:37,1129.50,1130.75,1129.50,1130.50,7907,3194,11101.00
11/09/2005,09:38,1130.50,1131.00,1130.25,1130.75,2553,1793,4346.00
11/09/2005,09:39,1130.50,1131.00,1130.00,1130.00,2213,2572,4785.00
11/09/2005,09:40,1130.00,1130.00,1129.00,1129.25,2008,4393,6401.00
11/09/2005,09:41,1129.50,1129.75,1129.25,1129.50,1956,731,2687.00
11/09/2005,09:42,1129.75,1129.75,1129.25,1129.75,992,673,1665.00
11/09/2005,09:43,1129.50,1129.75,1129.00,1129.00,327,1092,1419.00
11/09/2005,09:44,1129.00,1129.25,1128.75,1129.00,1382,1863,3245.00
11/09/2005,09:45,1129.00,1129.25,1128.75,1129.00,807,479,1286.00
11/09/2005,09:46,1129.00,1129.75,1128.75,1129.25,2869,1056,3925.00
11/09/2005,09:47,1129.25,1129.50,1129.25,1129.25,54,208,262.00
11/09/2005,09:48,1129.25,1129.50,1129.25,1129.50,65,625,690.00
11/09/2005,09:49,1129.50,1129.75,1129.25,1129.50,1493,516,2009.00
11/09/2005,09:50,1129.50,1129.50,1129.00,1129.25,375,587,962.00
11/09/2005,09:51,1129.25,1130.00,1129.25,1129.75,2339,61,2400.00
11/09/2005,09:52,1129.75,1130.25,1129.50,1129.50,1685,2716,4401.00
11/09/2005,09:53,1129.75,1129.75,1128.75,1129.25,763,1640,2403.00
11/09/2005,09:54,1129.00,1129.25,1128.75,1129.00,335,304,639.00
11/09/2005,09:55,1129.00,1129.25,1129.00,1129.25,364,549,913.00
11/09/2005,09:56,1129.00,1129.25,1128.75,1129.00,370,826,1196.00
11/09/2005,09:57,1128.75,1129.00,1128.50,1128.50,308,615,923.00
11/09/2005,09:58,1128.50,1128.75,1128.00,1128.25,916,4695,5611.00
11/09/2005,09:59,1128.25,1128.25,1128.00,1128.00,1676,187,1863.00
11/09/2005,10:00,1128.00,1128.50,1128.00,1128.00,783,390,1173.00
11/09/2005,10:01,1128.00,1128.00,1127.50,1127.75,1994,2535,4529.00
11/09/2005,10:02,1127.75,1128.00,1127.25,1127.25,533,1161,1694.00
11/09/2005,10:03,1127.25,1128.00,1127.25,1128.00,964,559,1523.00
11/09/2005,10:04,1127.75,1128.25,1127.50,1127.75,934,1453,2387.00
11/09/2005,10:05,1127.75,1127.75,1126.75,1127.25,1160,3028,4188.00
11/09/2005,10:06,1127.00,1127.25,1126.50,1126.75,1177,2094,3271.00
11/09/2005,10:07,1126.75,1127.25,1126.75,1127.25,1037,508,1545.00
11/09/2005,10:08,1127.25,1127.25,1126.75,1127.00,296,406,702.00
11/09/2005,10:09,1127.00,1127.00,1126.50,1127.00,742,1001,1743.00
11/09/2005,10:10,1127.00,1127.75,1126.75,1127.25,1669,1106,2775.00
11/09/2005,10:11,1127.25,1127.25,1126.75,1126.75,330,1467,1797.00
11/09/2005,10:12,1127.00,1127.25,1126.50,1126.75,813,871,1684.00
11/09/2005,10:13,1127.00,1127.50,1126.75,1127.25,815,183,998.00
11/09/2005,10:14,1127.25,1127.75,1127.00,1127.50,806,204,1010.00
11/09/2005,10:15,1127.50,1127.75,1127.25,1127.25,518,1027,1545.00
11/09/2005,10:16,1127.25,1127.75,1127.00,1127.75,965,492,1457.00
11/09/2005,10:17,1127.75,1127.75,1127.50,1127.75,182,169,351.00
11/09/2005,10:18,1127.75,1127.75,1127.50,1127.75,92,81,173.00
11/09/2005,10:19,1127.50,1127.75,1127.25,1127.50,243,634,877.00
11/09/2005,10:20,1127.75,1128.25,1127.50,1127.75,1283,534,1817.00
11/09/2005,10:21,1127.75,1128.00,1127.00,1127.25,559,1177,1736.00
11/09/2005,10:22,1127.25,1127.75,1127.00,1127.50,470,529,999.00
11/09/2005,10:23,1127.50,1127.50,1127.00,1127.00,109,1058,1167.00
11/09/2005,10:24,1127.00,1127.50,1126.75,1127.25,680,705,1385.00
11/09/2005,10:25,1127.00,1127.50,1127.00,1127.00,135,103,238.00
11/09/2005,10:26,1127.00,1127.25,1126.75,1127.00,424,417,841.00
11/09/2005,10:27,1127.00,1127.50,1127.00,1127.25,394,439,833.00
11/09/2005,10:28,1127.25,1128.00,1127.25,1127.75,1392,496,1888.00
11/09/2005,10:29,1127.75,1128.00,1127.50,1127.50,293,509,802.00
11/09/2005,10:30,1127.50,1127.50,1126.50,1126.75,505,3624,4129.00
11/09/2005,10:31,1126.75,1127.25,1126.50,1126.75,829,767,1596.00
11/09/2005,10:32,1126.75,1127.00,1126.50,1126.75,965,540,1505.00
11/09/2005,10:33,1126.75,1127.00,1126.50,1126.75,212,319,531.00
11/09/2005,10:34,1126.50,1127.25,1126.50,1126.50,494,923,1417.00
11/09/2005,10:35,1126.75,1126.75,1126.25,1126.50,404,790,1194.00
11/09/2005,10:36,1126.50,1127.25,1126.50,1127.25,1261,119,1380.00
11/09/2005,10:37,1127.25,1127.50,1126.50,1126.75,545,942,1487.00
11/09/2005,10:38,1126.75,1126.75,1126.25,1126.75,472,885,1357.00
11/09/2005,10:39,1126.75,1127.25,1126.50,1126.75,941,858,1799.00
11/09/2005,10:40,1127.00,1127.75,1126.75,1127.75,2598,837,3435.00
11/09/2005,10:41,1127.75,1128.00,1127.25,1127.75,1029,879,1908.00
11/09/2005,10:42,1128.00,1128.25,1127.50,1127.75,1137,1411,2548.00
11/09/2005,10:43,1127.75,1127.75,1127.50,1127.75,379,24,403.00
11/09/2005,10:44,1127.75,1128.00,1127.50,1127.50,170,699,869.00
11/09/2005,10:45,1127.50,1128.25,1127.50,1128.00,729,388,1117.00
11/09/2005,10:46,1128.00,1128.25,1127.75,1127.75,170,1001,1171.00
11/09/2005,10:47,1127.75,1128.00,1127.50,1127.50,3,314,317.00
11/09/2005,10:48,1127.75,1127.75,1127.50,1127.50,7,114,121.00
11/09/2005,10:49,1127.75,1128.00,1127.25,1127.50,1054,674,1728.00
11/09/2005,10:50,1127.50,1128.25,1127.50,1128.00,880,441,1321.00
11/09/2005,10:51,1128.25,1129.00,1128.00,1128.50,3204,778,3982.00
11/09/2005,10:52,1128.75,1128.75,1128.50,1128.50,73,137,210.00
11/09/2005,10:53,1128.50,1129.00,1128.25,1128.75,2000,1401,3401.00
11/09/2005,10:54,1128.75,1129.00,1128.50,1128.50,18,524,542.00
11/09/2005,10:55,1128.50,1129.00,1128.50,1128.50,233,172,405.00
11/09/2005,10:56,1128.50,1128.75,1128.50,1128.50,14,346,360.00
11/09/2005,10:57,1128.50,1128.75,1128.50,1128.50,3,91,94.00
11/09/2005,10:58,1128.50,1129.00,1128.50,1128.75,833,196,1029.00
11/09/2005,10:59,1128.75,1129.00,1128.50,1129.00,634,125,759.00
11/09/2005,11:00,1128.75,1129.25,1128.75,1129.00,779,130,909.00
11/09/2005,11:01,1129.00,1129.00,1128.50,1129.00,201,1010,1211.00
11/09/2005,11:02,1129.00,1129.00,1128.50,1128.75,46,324,370.00
11/09/2005,11:03,1128.50,1128.75,1128.50,1128.50,13,94,107.00
11/09/2005,11:04,1128.50,1128.75,1128.25,1128.50,624,1348,1972.00
11/09/2005,11:05,1128.50,1128.50,1128.25,1128.50,90,194,284.00
11/09/2005,11:06,1128.50,1128.75,1128.25,1128.75,389,373,762.00
11/09/2005,11:07,1128.50,1129.00,1128.50,1128.75,441,332,773.00
11/09/2005,11:08,1129.00,1129.00,1128.50,1129.00,224,452,676.00
11/09/2005,11:09,1129.00,1129.00,1128.75,1128.75,763,31,794.00
11/09/2005,11:10,1128.75,1130.00,1128.75,1130.00,2635,211,2846.00
11/09/2005,11:11,1130.00,1130.00,1129.50,1129.75,1464,692,2156.00
11/09/2005,11:12,1129.75,1130.00,1129.50,1129.75,82,686,768.00
11/09/2005,11:13,1129.50,1130.25,1129.50,1129.75,2153,781,2934.00
11/09/2005,11:14,1129.75,1130.25,1129.75,1130.00,1276,818,2094.00
11/09/2005,11:15,1130.00,1130.00,1129.75,1129.75,88,256,344.00
11/09/2005,11:16,1130.00,1130.00,1129.50,1129.75,157,1211,1368.00
11/09/2005,11:17,1129.75,1130.00,1129.50,1129.50,148,592,740.00
11/09/2005,11:18,1129.50,1130.25,1129.50,1130.25,1465,166,1631.00
11/09/2005,11:19,1130.00,1130.75,1130.00,1130.50,1683,1138,2821.00
11/09/2005,11:20,1130.50,1131.75,1130.50,1131.75,7810,4419,12229.00
11/09/2005,11:21,1131.50,1133.50,1131.50,1133.25,11018,6868,17886.00
11/09/2005,11:22,1133.25,1134.25,1133.00,1134.00,8962,2889,11851.00
11/09/2005,11:23,1134.00,1134.25,1133.50,1133.75,2518,3508,6026.00
11/09/2005,11:24,1133.75,1134.00,1133.50,1133.75,1889,2837,4726.00
11/09/2005,11:25,1133.75,1134.75,1133.75,1134.75,5893,3554,9447.00
11/09/2005,11:26,1134.50,1135.50,1134.50,1135.25,6953,2618,9571.00
11/09/2005,11:27,1135.00,1135.50,1134.50,1134.50,3653,3388,7041.00
11/09/2005,11:28,1134.75,1135.50,1134.50,1135.50,5178,2136,7314.00
11/09/2005,11:29,1135.50,1135.75,1135.00,1135.50,4147,3697,7844.00
11/09/2005,11:30,1135.25,1135.50,1135.00,1135.25,1047,2434,3481.00
11/09/2005,11:31,1135.00,1135.25,1134.50,1134.50,718,4968,5686.00
11/09/2005,11:32,1134.50,1134.75,1134.25,1134.25,1038,2230,3268.00
11/09/2005,11:33,1134.25,1134.50,1134.00,1134.00,2055,2664,4719.00
11/09/2005,11:34,1134.00,1134.25,1133.75,1134.00,495,1761,2256.00
11/09/2005,11:35,1134.25,1134.75,1134.00,1134.50,2521,204,2725.00
11/09/2005,11:36,1134.50,1134.50,1134.25,1134.25,280,240,520.00
11/09/2005,11:37,1134.25,1134.75,1134.25,1134.25,638,701,1339.00
11/09/2005,11:38,1134.25,1134.75,1134.25,1134.75,641,632,1273.00
11/09/2005,11:39,1134.50,1134.75,1134.50,1134.50,75,330,405.00
11/09/2005,11:40,1134.50,1135.00,1134.50,1135.00,2214,339,2553.00
11/09/2005,11:41,1134.75,1135.00,1134.50,1134.50,443,803,1246.00
11/09/2005,11:42,1134.50,1134.75,1134.25,1134.75,1039,676,1715.00
11/09/2005,11:43,1134.50,1134.75,1134.00,1134.25,294,1407,1701.00
11/09/2005,11:44,1134.00,1134.50,1134.00,1134.25,893,129,1022.00
11/09/2005,11:45,1134.25,1134.50,1134.00,1134.50,698,372,1070.00
11/09/2005,11:46,1134.50,1135.00,1134.25,1134.50,1543,395,1938.00
11/09/2005,11:47,1134.75,1134.75,1134.50,1134.50,404,167,571.00
11/09/2005,11:48,1134.75,1135.00,1134.50,1135.00,1272,786,2058.00
11/09/2005,11:49,1135.00,1135.25,1134.75,1135.00,2783,828,3611.00
11/09/2005,11:50,1135.00,1135.50,1135.00,1135.25,1808,520,2328.00
11/09/2005,11:51,1135.50,1136.00,1135.25,1136.00,4232,2125,6357.00
11/09/2005,11:52,1136.00,1136.50,1135.75,1136.25,4019,3556,7575.00
11/09/2005,11:53,1136.00,1136.50,1135.75,1136.00,1791,1409,3200.00
11/09/2005,11:54,1135.75,1136.00,1135.50,1135.50,739,924,1663.00
11/09/2005,11:55,1135.50,1135.75,1135.25,1135.75,1665,1404,3069.00
11/09/2005,11:56,1135.50,1135.75,1135.25,1135.75,753,1312,2065.00
11/09/2005,11:57,1135.75,1135.75,1135.25,1135.25,250,386,636.00
11/09/2005,11:58,1135.25,1135.50,1135.25,1135.50,385,72,457.00
11/09/2005,11:59,1135.50,1136.00,1135.25,1135.50,1732,1075,2807.00
11/09/2005,12:00,1135.50,1135.75,1135.25,1135.25,243,1340,1583.00
11/09/2005,12:01,1135.50,1135.75,1135.00,1135.50,601,385,986.00
11/09/2005,12:02,1135.50,1135.50,1135.25,1135.25,28,25,53.00
11/09/2005,12:03,1135.25,1135.50,1135.25,1135.50,155,312,467.00
11/09/2005,12:04,1135.25,1135.50,1135.00,1135.25,71,554,625.00
11/09/2005,12:05,1135.00,1135.25,1134.50,1134.75,273,1410,1683.00
11/09/2005,12:06,1135.00,1135.25,1134.75,1135.00,972,411,1383.00
11/09/2005,12:07,1134.75,1135.50,1134.75,1135.00,1383,395,1778.00
11/09/2005,12:08,1135.00,1135.25,1135.00,1135.25,230,219,449.00
11/09/2005,12:09,1135.00,1135.25,1135.00,1135.25,9,27,36.00
11/09/2005,12:10,1135.25,1135.25,1134.75,1135.00,14,522,536.00
11/09/2005,12:11,1135.00,1135.00,1134.50,1134.50,97,1000,1097.00
11/09/2005,12:12,1134.75,1135.00,1134.50,1134.75,1082,33,1115.00
11/09/2005,12:13,1135.00,1135.00,1134.50,1134.75,502,528,1030.00
11/09/2005,12:14,1135.00,1135.00,1134.50,1134.75,75,321,396.00
11/09/2005,12:15,1134.75,1134.75,1134.50,1134.50,313,161,474.00
11/09/2005,12:16,1134.50,1135.00,1134.50,1134.50,904,1276,2180.00
11/09/2005,12:17,1134.75,1134.75,1134.25,1134.50,741,1084,1825.00
11/09/2005,12:18,1134.50,1135.00,1134.25,1135.00,1965,488,2453.00
11/09/2005,12:19,1135.00,1135.00,1134.50,1134.75,209,453,662.00
11/09/2005,12:20,1134.50,1134.75,1134.50,1134.75,47,8,55.00
11/09/2005,12:21,1134.50,1135.50,1134.50,1135.50,2694,326,3020.00
11/09/2005,12:22,1135.25,1135.50,1135.00,1135.25,189,138,327.00
11/09/2005,12:23,1135.25,1135.50,1134.50,1135.00,565,665,1230.00
11/09/2005,12:24,1135.00,1135.25,1134.75,1135.00,482,172,654.00
11/09/2005,12:25,1135.00,1135.00,1134.75,1134.75,33,248,281.00
11/09/2005,12:26,1135.00,1135.00,1134.75,1134.75,37,24,61.00
11/09/2005,12:27,1134.75,1135.00,1134.50,1134.50,27,421,448.00
11/09/2005,12:28,1134.50,1134.75,1134.50,1134.50,42,45,87.00
11/09/2005,12:29,1134.75,1134.75,1134.25,1134.50,58,901,959.00
11/09/2005,12:30,1134.25,1134.75,1134.25,1134.50,891,485,1376.00
11/09/2005,12:31,1134.50,1134.75,1134.50,1134.75,81,82,163.00
11/09/2005,12:32,1134.50,1134.75,1134.50,1134.75,51,51,102.00
11/09/2005,12:33,1134.50,1135.00,1134.50,1134.75,805,266,1071.00
11/09/2005,12:34,1134.75,1134.75,1134.50,1134.75,786,65,851.00
11/09/2005,12:35,1134.75,1134.75,1134.50,1134.75,80,71,151.00
11/09/2005,12:36,1134.75,1134.75,1134.25,1134.50,41,675,716.00
11/09/2005,12:37,1134.25,1134.75,1134.25,1134.50,656,816,1472.00
11/09/2005,12:38,1134.75,1134.75,1134.25,1134.50,115,607,722.00
11/09/2005,12:39,1134.50,1134.50,1134.25,1134.25,44,930,974.00
11/09/2005,12:40,1134.25,1134.50,1134.00,1134.00,349,404,753.00
11/09/2005,12:41,1134.25,1134.50,1134.00,1134.25,813,811,1624.00
11/09/2005,12:42,1134.25,1134.50,1134.00,1134.25,447,173,620.00
11/09/2005,12:43,1134.25,1134.50,1134.00,1134.25,298,222,520.00
11/09/2005,12:44,1134.25,1134.50,1134.25,1134.25,101,28,129.00
11/09/2005,12:45,1134.25,1134.25,1133.75,1134.00,338,2240,2578.00
11/09/2005,12:46,1134.00,1134.25,1133.75,1134.00,102,643,745.00
11/09/2005,12:47,1133.75,1134.00,1133.75,1134.00,30,240,270.00
11/09/2005,12:48,1134.00,1134.50,1133.75,1134.50,1824,252,2076.00
11/09/2005,12:49,1134.50,1134.50,1134.00,1134.00,542,477,1019.00
11/09/2005,12:50,1134.00,1134.25,1134.00,1134.00,296,33,329.00
11/09/2005,12:51,1134.25,1134.50,1134.00,1134.25,557,261,818.00
11/09/2005,12:52,1134.25,1134.50,1134.00,1134.25,124,109,233.00
11/09/2005,12:53,1134.25,1134.25,1133.25,1133.50,489,3099,3588.00
11/09/2005,12:54,1133.50,1133.50,1132.00,1132.25,3413,8694,12107.00
11/09/2005,12:55,1132.25,1132.50,1132.00,1132.50,3581,196,3777.00
11/09/2005,12:56,1132.50,1133.00,1132.25,1132.25,1903,1385,3288.00
11/09/2005,12:57,1132.25,1133.00,1132.25,1132.50,1013,1587,2600.00
11/09/2005,12:58,1132.25,1132.50,1132.25,1132.50,648,137,785.00
11/09/2005,12:59,1132.50,1132.75,1132.25,1132.50,970,502,1472.00
11/09/2005,13:00,1132.50,1133.00,1132.50,1132.75,2403,941,3344.00
11/09/2005,13:01,1133.00,1133.00,1132.75,1133.00,351,139,490.00
11/09/2005,13:02,1133.00,1133.25,1132.50,1132.75,650,1159,1809.00
11/09/2005,13:03,1132.75,1132.75,1132.50,1132.50,46,1241,1287.00
11/09/2005,13:04,1132.50,1132.75,1132.00,1132.25,477,1469,1946.00
11/09/2005,13:05,1132.25,1132.50,1131.50,1131.50,1086,3200,4286.00
11/09/2005,13:06,1131.75,1132.00,1131.25,1131.50,2444,3966,6410.00
11/09/2005,13:07,1131.50,1132.25,1131.50,1132.25,1872,706,2578.00
11/09/2005,13:08,1132.25,1132.75,1132.25,1132.75,1549,33,1582.00
11/09/2005,13:09,1132.75,1132.75,1132.25,1132.75,464,1681,2145.00
11/09/2005,13:10,1132.75,1132.75,1132.25,1132.50,83,1223,1306.00
11/09/2005,13:11,1132.25,1132.50,1132.00,1132.25,527,739,1266.00
11/09/2005,13:12,1132.25,1132.50,1132.25,1132.25,304,262,566.00
11/09/2005,13:13,1132.50,1132.75,1132.25,1132.75,1377,84,1461.00
11/09/2005,13:14,1132.50,1133.00,1132.25,1132.50,613,663,1276.00
11/09/2005,13:15,1132.75,1132.75,1132.50,1132.50,65,68,133.00
11/09/2005,13:16,1132.50,1133.00,1132.50,1132.50,762,785,1547.00
11/09/2005,13:17,1132.50,1133.00,1132.50,1133.00,294,50,344.00
11/09/2005,13:18,1132.75,1133.50,1132.75,1133.50,2037,479,2516.00
11/09/2005,13:19,1133.25,1133.75,1132.75,1133.00,1424,1652,3076.00
11/09/2005,13:20,1133.00,1133.25,1132.75,1133.00,238,332,570.00
11/09/2005,13:21,1132.75,1133.00,1132.50,1132.50,201,312,513.00
11/09/2005,13:22,1132.50,1132.75,1132.25,1132.50,267,1058,1325.00
11/09/2005,13:23,1132.75,1132.75,1132.25,1132.50,221,243,464.00
11/09/2005,13:24,1132.50,1132.75,1132.25,1132.25,14,1214,1228.00
11/09/2005,13:25,1132.25,1132.50,1131.75,1131.75,19,1546,1565.00
11/09/2005,13:26,1131.75,1132.00,1131.50,1131.75,686,933,1619.00
11/09/2005,13:27,1131.75,1132.00,1131.75,1131.75,721,271,992.00
11/09/2005,13:28,1131.75,1132.25,1131.75,1132.00,254,142,396.00
11/09/2005,13:29,1132.00,1132.50,1132.00,1132.50,1376,34,1410.00
11/09/2005,13:30,1132.50,1132.50,1132.25,1132.25,57,260,317.00
11/09/2005,13:31,1132.00,1132.25,1131.75,1132.00,518,903,1421.00
11/09/2005,13:32,1132.00,1132.00,1131.75,1131.75,99,112,211.00
11/09/2005,13:33,1132.00,1133.25,1131.75,1133.00,2930,390,3320.00
11/09/2005,13:34,1133.00,1133.00,1132.50,1132.75,206,791,997.00
11/09/2005,13:35,1132.75,1133.00,1132.75,1132.75,80,139,219.00
11/09/2005,13:36,1132.75,1133.25,1132.75,1132.75,584,500,1084.00
11/09/2005,13:37,1132.75,1133.25,1132.75,1133.00,380,50,430.00
11/09/2005,13:38,1133.00,1133.25,1132.75,1133.25,401,546,947.00
11/09/2005,13:39,1133.25,1134.25,1133.25,1134.00,4866,577,5443.00
11/09/2005,13:40,1134.00,1134.50,1134.00,1134.00,1575,1861,3436.00
11/09/2005,13:41,1134.00,1134.25,1133.75,1133.75,63,912,975.00
11/09/2005,13:42,1133.75,1134.00,1133.75,1133.75,2,972,974.00
11/09/2005,13:43,1133.75,1134.00,1133.50,1133.75,17,905,922.00
11/09/2005,13:44,1133.75,1134.00,1133.50,1133.75,326,291,617.00
11/09/2005,13:45,1133.75,1133.75,1132.75,1132.75,343,3611,3954.00
11/09/2005,13:46,1132.75,1133.00,1132.75,1133.00,365,665,1030.00
11/09/2005,13:47,1132.75,1133.00,1132.50,1132.75,201,444,645.00
11/09/2005,13:48,1132.75,1133.00,1132.75,1133.00,38,15,53.00
11/09/2005,13:49,1132.75,1133.00,1132.25,1132.25,326,1395,1721.00
11/09/2005,13:50,1132.25,1132.50,1131.25,1131.50,306,2809,3115.00
11/09/2005,13:51,1131.50,1132.00,1130.25,1130.50,3741,6118,9859.00
11/09/2005,13:52,1130.75,1130.75,1129.75,1130.75,3598,2851,6449.00
11/09/2005,13:53,1130.75,1131.00,1130.50,1131.00,1307,625,1932.00
11/09/2005,13:54,1130.75,1131.00,1130.50,1130.75,461,948,1409.00
11/09/2005,13:55,1130.75,1131.00,1130.50,1130.75,1253,590,1843.00
11/09/2005,13:56,1130.75,1131.00,1130.50,1130.75,675,611,1286.00
11/09/2005,13:57,1130.75,1131.25,1130.75,1131.00,1011,785,1796.00
11/09/2005,13:58,1130.75,1131.25,1130.50,1131.25,733,857,1590.00
11/09/2005,13:59,1131.25,1131.50,1130.75,1130.75,1303,689,1992.00
11/09/2005,14:00,1131.00,1131.25,1130.50,1130.75,896,1074,1970.00
11/09/2005,14:01,1130.75,1131.25,1130.75,1131.00,942,465,1407.00
11/09/2005,14:02,1131.00,1131.25,1130.75,1130.75,399,944,1343.00
11/09/2005,14:03,1130.75,1131.00,1130.50,1130.75,880,839,1719.00
11/09/2005,14:04,1130.75,1131.25,1130.75,1131.25,567,262,829.00
11/09/2005,14:05,1131.25,1131.50,1131.00,1131.50,518,161,679.00
11/09/2005,14:06,1131.25,1132.00,1131.00,1131.75,1925,348,2273.00
11/09/2005,14:07,1131.75,1132.25,1131.25,1131.50,897,2238,3135.00
11/09/2005,14:08,1131.50,1132.50,1131.50,1132.50,2859,587,3446.00
11/09/2005,14:09,1132.50,1132.50,1132.00,1132.00,376,383,759.00
11/09/2005,14:10,1132.00,1132.00,1131.50,1132.00,73,554,627.00
11/09/2005,14:11,1132.00,1132.00,1131.75,1131.75,217,341,558.00
11/09/2005,14:12,1131.75,1132.00,1131.50,1131.50,15,1360,1375.00
11/09/2005,14:13,1131.75,1131.75,1131.00,1131.50,778,848,1626.00
11/09/2005,14:14,1131.25,1132.00,1131.25,1131.75,853,603,1456.00
11/09/2005,14:15,1131.50,1131.75,1131.25,1131.50,88,110,198.00
11/09/2005,14:16,1131.75,1131.75,1131.50,1131.75,236,12,248.00
11/09/2005,14:17,1131.50,1132.50,1131.25,1132.25,2293,535,2828.00
11/09/2005,14:18,1132.25,1133.25,1132.25,1132.75,2487,2231,4718.00
11/09/2005,14:19,1132.75,1133.50,1132.75,1133.00,2199,646,2845.00
11/09/2005,14:20,1133.00,1133.25,1132.75,1133.00,83,605,688.00
11/09/2005,14:21,1133.00,1133.25,1132.50,1133.00,562,1251,1813.00
11/09/2005,14:22,1133.00,1134.00,1132.75,1133.75,3539,1168,4707.00
11/09/2005,14:23,1133.50,1133.75,1133.00,1133.25,258,1340,1598.00
11/09/2005,14:24,1133.00,1133.50,1133.00,1133.25,656,358,1014.00
11/09/2005,14:25,1133.25,1133.50,1133.25,1133.25,221,231,452.00
11/09/2005,14:26,1133.25,1133.50,1133.25,1133.25,37,216,253.00
11/09/2005,14:27,1133.25,1133.50,1133.00,1133.25,50,118,168.00
11/09/2005,14:28,1133.25,1133.50,1133.00,1133.25,335,120,455.00
11/09/2005,14:29,1133.50,1133.75,1133.25,1133.50,458,382,840.00
11/09/2005,14:30,1133.50,1133.50,1133.25,1133.25,59,555,614.00
11/09/2005,14:31,1133.25,1133.50,1132.75,1133.25,1343,917,2260.00
11/09/2005,14:32,1133.50,1134.00,1133.25,1133.50,1761,1057,2818.00
11/09/2005,14:33,1133.50,1133.75,1133.25,1133.50,281,291,572.00
11/09/2005,14:34,1133.50,1133.75,1133.50,1133.50,1,242,243.00
11/09/2005,14:35,1133.50,1133.75,1133.25,1133.50,467,299,766.00
11/09/2005,14:36,1133.50,1134.00,1133.50,1133.75,780,263,1043.00
11/09/2005,14:37,1133.75,1134.00,1133.75,1133.75,125,406,531.00
11/09/2005,14:38,1133.75,1133.75,1132.75,1132.75,728,3000,3728.00
11/09/2005,14:39,1132.75,1133.00,1132.00,1132.25,668,2647,3315.00
11/09/2005,14:40,1132.25,1132.50,1132.00,1132.25,587,797,1384.00
11/09/2005,14:41,1132.25,1132.50,1131.75,1131.75,726,1306,2032.00
11/09/2005,14:42,1132.00,1132.25,1131.75,1132.00,983,370,1353.00
11/09/2005,14:43,1131.75,1132.25,1131.75,1132.00,463,445,908.00
11/09/2005,14:44,1132.00,1132.25,1131.25,1131.25,141,2033,2174.00
11/09/2005,14:45,1131.25,1131.75,1131.25,1131.50,689,543,1232.00
11/09/2005,14:46,1131.50,1132.00,1131.50,1131.75,427,248,675.00
11/09/2005,14:47,1131.50,1131.75,1131.50,1131.75,184,95,279.00
11/09/2005,14:48,1131.50,1132.00,1131.25,1131.25,574,950,1524.00
11/09/2005,14:49,1131.25,1131.50,1130.75,1131.50,1269,3936,5205.00
11/09/2005,14:50,1131.50,1131.50,1131.00,1131.25,819,560,1379.00
11/09/2005,14:51,1131.00,1131.25,1130.25,1130.50,557,2452,3009.00
11/09/2005,14:52,1130.50,1131.00,1130.25,1130.75,1935,1049,2984.00
11/09/2005,14:53,1130.75,1131.00,1130.75,1131.00,547,540,1087.00
11/09/2005,14:54,1131.00,1131.25,1130.75,1131.00,775,404,1179.00
11/09/2005,14:55,1130.75,1131.25,1130.75,1131.00,1049,363,1412.00
11/09/2005,14:56,1131.00,1131.25,1130.25,1130.50,1491,2734,4225.00
11/09/2005,14:57,1130.50,1130.75,1130.25,1130.25,593,1374,1967.00
11/09/2005,14:58,1130.25,1130.50,1130.00,1130.25,1892,2445,4337.00
11/09/2005,14:59,1130.25,1130.25,1129.50,1129.50,1709,5854,7563.00
11/09/2005,15:00,1129.75,1130.00,1129.00,1129.50,4120,4453,8573.00
11/09/2005,15:01,1129.75,1130.75,1129.50,1130.75,4011,2233,6244.00
11/09/2005,15:02,1130.75,1130.75,1130.00,1130.25,625,1323,1948.00
11/09/2005,15:03,1130.25,1130.25,1130.00,1130.00,183,1473,1656.00
11/09/2005,15:04,1130.00,1130.25,1129.75,1130.00,788,860,1648.00
11/09/2005,15:05,1129.75,1130.00,1129.75,1130.00,761,1818,2579.00
11/09/2005,15:06,1129.75,1130.25,1129.50,1130.00,1152,799,1951.00
11/09/2005,15:07,1130.00,1130.25,1129.50,1129.75,888,939,1827.00
11/09/2005,15:08,1130.00,1130.00,1129.25,1129.75,926,1121,2047.00
11/09/2005,15:09,1129.75,1130.25,1129.75,1130.00,715,350,1065.00
11/09/2005,15:10,1130.25,1131.00,1130.00,1130.75,2392,424,2816.00
11/09/2005,15:11,1131.00,1131.00,1130.50,1130.75,546,705,1251.00
11/09/2005,15:12,1130.75,1131.00,1130.50,1130.50,277,584,861.00
11/09/2005,15:13,1130.50,1130.75,1130.50,1130.75,232,377,609.00
11/09/2005,15:14,1130.75,1130.75,1130.25,1130.25,181,743,924.00
11/09/2005,15:15,1130.25,1131.00,1130.25,1131.00,2154,1169,3323.00
11/09/2005,15:30,1130.50,1130.50,1130.50,1130.50,0,143,143.00
11/09/2005,15:31,1130.75,1130.75,1130.50,1130.50,17,74,91.00
11/09/2005,15:32,1130.75,1131.00,1130.50,1130.50,353,90,443.00
11/09/2005,15:33,1130.75,1130.75,1130.50,1130.75,48,27,75.00
11/09/2005,15:34,1130.50,1130.75,1130.50,1130.50,7,6,13.00
11/09/2005,15:35,1130.50,1130.75,1130.25,1130.25,2,242,244.00
11/09/2005,15:36,1130.25,1130.50,1130.25,1130.50,5,2,7.00
11/09/2005,15:37,1130.50,1130.50,1130.50,1130.50,95,0,95.00
11/09/2005,15:38,1130.50,1130.50,1130.50,1130.50,14,0,14.00
11/09/2005,15:39,1130.25,1130.50,1130.25,1130.50,33,5,38.00
11/09/2005,15:40,1130.50,1130.50,1130.50,1130.50,2,0,2.00
11/09/2005,15:42,1130.50,1130.50,1130.50,1130.50,2,0,2.00
11/09/2005,15:43,1130.25,1130.50,1130.25,1130.50,20,3,23.00
11/09/2005,15:44,1130.50,1130.50,1130.50,1130.50,48,0,48.00
11/09/2005,15:45,1130.50,1130.50,1130.50,1130.50,134,0,134.00
11/09/2005,15:46,1130.75,1130.75,1130.75,1130.75,1,0,1.00
11/09/2005,15:47,1130.50,1130.75,1130.50,1130.75,220,51,271.00
11/09/2005,15:48,1130.75,1130.75,1130.75,1130.75,25,0,25.00
11/09/2005,15:49,1130.75,1130.75,1130.75,1130.75,4,0,4.00
11/09/2005,15:50,1130.75,1130.75,1130.75,1130.75,1,0,1.00
11/09/2005,15:52,1130.75,1130.75,1130.75,1130.75,10,0,10.00
11/09/2005,15:53,1130.75,1130.75,1130.75,1130.75,2,0,2.00
11/09/2005,15:54,1130.50,1130.50,1130.50,1130.50,0,2,2.00
11/09/2005,15:55,1130.50,1130.50,1130.50,1130.50,0,3,3.00
11/09/2005,15:59,1130.50,1130.50,1130.50,1130.50,0,6,6.00
11/09/2005,16:00,1130.50,1130.50,1130.25,1130.25,11,142,153.00
11/09/2005,17:01,1129.75,1130.00,1129.75,1129.75,79,26,105.00
11/09/2005,17:02,1129.75,1130.00,1129.75,1129.75,25,93,118.00
11/09/2005,17:03,1130.00,1130.00,1129.75,1129.75,81,50,131.00
11/09/2005,17:04,1130.00,1130.00,1129.75,1129.75,1,1,2.00
11/09/2005,17:05,1130.00,1130.00,1130.00,1130.00,78,0,78.00
11/09/2005,17:06,1130.25,1130.25,1130.00,1130.00,26,1,27.00
11/09/2005,17:07,1130.25,1130.25,1130.00,1130.25,48,4,52.00
11/09/2005,17:09,1130.50,1130.50,1130.50,1130.50,25,0,25.00
11/09/2005,17:10,1130.50,1130.50,1130.25,1130.50,53,3,56.00
11/09/2005,17:11,1130.25,1130.25,1130.25,1130.25,0,20,20.00
11/09/2005,17:14,1130.25,1130.25,1130.25,1130.25,0,1,1.00
11/09/2005,17:15,1130.50,1130.50,1130.25,1130.25,1,1,2.00
11/09/2005,17:16,1130.50,1130.50,1130.50,1130.50,3,0,3.00
11/09/2005,17:21,1130.50,1130.50,1130.50,1130.50,30,0,30.00
11/09/2005,17:23,1130.25,1130.75,1130.25,1130.75,5,1,6.00
11/09/2005,17:24,1130.50,1130.75,1130.50,1130.50,50,36,86.00
11/09/2005,17:25,1130.50,1130.50,1130.50,1130.50,0,3,3.00
11/09/2005,17:26,1130.50,1130.50,1130.50,1130.50,0,66,66.00
11/09/2005,17:30,1130.50,1130.50,1130.50,1130.50,0,6,6.00
11/09/2005,17:31,1130.50,1130.50,1130.50,1130.50,0,13,13.00
11/09/2005,17:32,1130.50,1130.50,1130.50,1130.50,0,4,4.00
11/09/2005,17:33,1130.75,1130.75,1130.50,1130.50,20,10,30.00
11/09/2005,17:36,1130.75,1130.75,1130.75,1130.75,21,0,21.00
11/09/2005,17:37,1130.50,1130.75,1130.50,1130.75,20,2,22.00
11/09/2005,17:38,1130.75,1130.75,1130.75,1130.75,15,0,15.00
11/09/2005,17:39,1130.75,1130.75,1130.75,1130.75,40,0,40.00
11/09/2005,17:40,1130.50,1130.75,1130.50,1130.75,22,1,23.00
11/09/2005,17:42,1130.75,1130.75,1130.75,1130.75,20,0,20.00
11/09/2005,17:43,1130.75,1130.75,1130.75,1130.75,7,0,7.00
11/09/2005,17:44,1130.75,1130.75,1130.50,1130.50,20,1,21.00
11/09/2005,17:45,1130.75,1130.75,1130.75,1130.75,56,0,56.00
11/09/2005,17:46,1130.75,1131.00,1130.50,1131.00,42,1,43.00
11/09/2005,17:47,1130.75,1130.75,1130.75,1130.75,0,1,1.00
11/09/2005,17:48,1131.00,1131.00,1130.75,1130.75,20,14,34.00
11/09/2005,17:50,1130.75,1130.75,1130.50,1130.50,0,26,26.00
11/09/2005,17:52,1130.50,1130.50,1130.50,1130.50,0,13,13.00
11/09/2005,17:53,1130.50,1130.50,1130.50,1130.50,0,5,5.00
11/09/2005,17:54,1130.50,1130.50,1130.50,1130.50,0,10,10.00
11/09/2005,17:55,1130.75,1130.75,1130.75,1130.75,3,0,3.00
11/09/2005,17:56,1130.75,1130.75,1130.50,1130.50,2,5,7.00
11/09/2005,17:57,1130.50,1130.50,1130.50,1130.50,0,2,2.00
11/09/2005,17:58,1130.75,1130.75,1130.75,1130.75,1,0,1.00
11/09/2005,17:59,1130.50,1130.50,1130.50,1130.50,0,1,1.00
11/09/2005,18:00,1130.50,1130.50,1130.50,1130.50,0,1,1.00
11/09/2005,18:01,1130.75,1130.75,1130.75,1130.75,1,0,1.00
11/09/2005,18:02,1130.50,1130.50,1130.50,1130.50,0,2,2.00
11/09/2005,18:03,1130.50,1130.50,1130.50,1130.50,0,1,1.00
11/09/2005,18:05,1130.50,1130.50,1130.50,1130.50,0,1,1.00
11/09/2005,18:06,1130.50,1130.50,1130.50,1130.50,0,47,47.00
11/09/2005,18:07,1130.50,1130.75,1130.50,1130.75,1,1,2.00
11/09/2005,18:08,1130.50,1130.50,1130.50,1130.50,0,2,2.00
11/09/2005,18:09,1130.75,1130.75,1130.75,1130.75,1,0,1.00
11/09/2005,18:11,1130.50,1130.50,1130.50,1130.50,0,3,3.00
11/09/2005,18:12,1130.50,1130.50,1130.50,1130.50,0,1,1.00
11/09/2005,18:13,1130.50,1130.50,1130.50,1130.50,0,2,2.00
11/09/2005,18:15,1130.50,1130.50,1130.50,1130.50,0,2,2.00
11/09/2005,18:16,1130.50,1130.50,1130.50,1130.50,0,10,10.00
11/09/2005,18:17,1130.50,1130.50,1130.50,1130.50,0,5,5.00
11/09/2005,18:18,1130.50,1130.50,1130.50,1130.50,0,1,1.00
11/09/2005,18:20,1130.75,1130.75,1130.75,1130.75,3,0,3.00
11/09/2005,18:21,1130.75,1130.75,1130.75,1130.75,1,0,1.00
11/09/2005,18:22,1130.75,1130.75,1130.75,1130.75,31,0,31.00
11/09/2005,18:23,1130.75,1130.75,1130.75,1130.75,4,0,4.00
11/09/2005,18:27,1130.75,1130.75,1130.75,1130.75,1,0,1.00
11/09/2005,18:30,1130.75,1130.75,1130.75,1130.75,5,0,5.00
11/09/2005,18:38,1130.75,1130.75,1130.75,1130.75,1,0,1.00
11/09/2005,18:40,1130.75,1130.75,1130.75,1130.75,2,0,2.00
11/09/2005,18:42,1130.75,1130.75,1130.75,1130.75,1,0,1.00
11/09/2005,18:48,1130.50,1130.50,1130.50,1130.50,0,39,39.00
11/09/2005,18:49,1130.50,1130.50,1130.50,1130.50,0,3,3.00
11/09/2005,18:50,1130.50,1130.75,1130.50,1130.50,2,3,5.00
11/09/2005,18:53,1130.50,1130.50,1130.50,1130.50,0,3,3.00
11/09/2005,18:54,1130.50,1130.50,1130.50,1130.50,0,3,3.00
11/09/2005,18:57,1130.50,1130.50,1130.50,1130.50,0,5,5.00
11/09/2005,18:58,1130.50,1130.75,1130.50,1130.50,41,23,64.00
11/09/2005,18:59,1130.50,1130.50,1130.50,1130.50,0,19,19.00
11/09/2005,19:00,1130.50,1130.50,1130.50,1130.50,0,7,7.00
11/09/2005,19:01,1130.50,1130.50,1130.50,1130.50,0,20,20.00
11/09/2005,19:02,1130.75,1130.75,1130.75,1130.75,55,0,55.00
11/09/2005,19:03,1130.75,1130.75,1130.75,1130.75,3,0,3.00
11/09/2005,19:04,1130.75,1130.75,1130.75,1130.75,44,0,44.00
11/09/2005,19:05,1131.00,1131.00,1131.00,1131.00,187,0,187.00
11/09/2005,19:06,1131.00,1131.25,1131.00,1131.25,4,0,4.00
11/09/2005,19:07,1131.25,1131.25,1131.25,1131.25,73,0,73.00
11/09/2005,19:08,1131.25,1131.25,1131.00,1131.00,2,49,51.00
11/09/2005,19:09,1130.75,1130.75,1130.50,1130.75,5,63,68.00
11/09/2005,19:10,1130.75,1130.75,1130.75,1130.75,5,0,5.00
11/09/2005,19:11,1130.75,1130.75,1130.75,1130.75,34,0,34.00
11/09/2005,19:12,1130.75,1130.75,1130.50,1130.50,19,1,20.00
11/09/2005,19:13,1130.75,1130.75,1130.75,1130.75,1,0,1.00
11/09/2005,19:17,1130.75,1130.75,1130.75,1130.75,5,0,5.00
11/09/2005,19:18,1130.50,1130.50,1130.50,1130.50,0,9,9.00
11/09/2005,19:19,1130.75,1130.75,1130.50,1130.50,12,9,21.00
11/09/2005,19:20,1130.75,1130.75,1130.50,1130.50,1,2,3.00
11/09/2005,19:27,1130.75,1130.75,1130.75,1130.75,1,0,1.00
11/09/2005,19:28,1130.75,1130.75,1130.75,1130.75,1,0,1.00
11/09/2005,20:04,1130.75,1130.75,1130.75,1130.75,4,0,4.00
11/09/2005,20:05,1130.75,1130.75,1130.75,1130.75,3,0,3.00
11/09/2005,20:10,1130.50,1130.50,1130.50,1130.50,0,1,1.00
11/09/2005,20:13,1130.75,1130.75,1130.75,1130.75,1,0,1.00
11/09/2005,20:14,1130.50,1130.50,1130.50,1130.50,0,5,5.00
11/09/2005,20:16,1130.50,1130.50,1130.50,1130.50,0,20,20.00
11/09/2005,20:21,1130.75,1130.75,1130.75,1130.75,25,0,25.00
11/09/2005,20:26,1130.75,1130.75,1130.50,1130.50,1,10,11.00
11/09/2005,20:27,1130.75,1130.75,1130.75,1130.75,8,0,8.00
11/09/2005,20:28,1130.75,1130.75,1130.75,1130.75,12,0,12.00
11/09/2005,20:29,1130.75,1130.75,1130.75,1130.75,1,0,1.00
11/09/2005,20:30,1130.75,1130.75,1130.75,1130.75,2,0,2.00
11/09/2005,20:36,1130.75,1130.75,1130.75,1130.75,6,0,6.00
11/09/2005,20:38,1130.75,1130.75,1130.75,1130.75,10,0,10.00
11/09/2005,20:40,1130.75,1130.75,1130.75,1130.75,1,0,1.00
11/09/2005,20:42,1130.75,1130.75,1130.75,1130.75,10,0,10.00
11/09/2005,20:44,1130.75,1130.75,1130.75,1130.75,3,0,3.00
11/09/2005,20:47,1130.50,1130.50,1130.50,1130.50,0,1,1.00
11/09/2005,21:00,1130.50,1130.50,1130.50,1130.50,0,142,142.00
11/09/2005,21:01,1130.50,1130.50,1130.50,1130.50,0,4,4.00
11/09/2005,21:04,1130.50,1130.50,1130.50,1130.50,0,5,5.00
11/09/2005,21:05,1130.50,1130.50,1130.50,1130.50,0,5,5.00
11/09/2005,21:08,1130.50,1130.50,1130.50,1130.50,0,2,2.00
11/09/2005,21:09,1130.50,1130.50,1130.50,1130.50,0,3,3.00
11/09/2005,21:10,1130.50,1130.50,1130.50,1130.50,0,1,1.00
11/09/2005,21:13,1130.50,1130.50,1130.50,1130.50,0,1,1.00
11/09/2005,21:17,1130.75,1130.75,1130.75,1130.75,1,0,1.00
11/09/2005,21:26,1130.50,1130.50,1130.50,1130.50,0,1,1.00
11/09/2005,21:27,1130.50,1130.50,1130.50,1130.50,0,1,1.00
11/09/2005,21:32,1130.75,1130.75,1130.75,1130.75,1,0,1.00
11/09/2005,21:35,1130.75,1130.75,1130.75,1130.75,1,0,1.00
11/09/2005,21:42,1130.75,1130.75,1130.75,1130.75,98,0,98.00
11/09/2005,21:43,1130.75,1130.75,1130.75,1130.75,45,0,45.00
11/09/2005,21:44,1130.75,1130.75,1130.75,1130.75,2,0,2.00
11/09/2005,21:45,1130.75,1130.75,1130.75,1130.75,1,0,1.00
11/09/2005,21:48,1130.75,1130.75,1130.75,1130.75,1,0,1.00
11/09/2005,21:51,1130.75,1130.75,1130.75,1130.75,3,0,3.00
11/09/2005,21:52,1130.75,1130.75,1130.75,1130.75,1,0,1.00
11/09/2005,21:53,1130.75,1130.75,1130.75,1130.75,27,0,27.00
11/09/2005,21:54,1130.75,1130.75,1130.75,1130.75,5,0,5.00
11/09/2005,21:55,1130.75,1130.75,1130.75,1130.75,1,0,1.00
11/09/2005,21:56,1130.75,1130.75,1130.75,1130.75,5,0,5.00
11/09/2005,21:57,1130.75,1130.75,1130.75,1130.75,3,0,3.00
11/09/2005,21:58,1130.75,1130.75,1130.75,1130.75,20,0,20.00
11/09/2005,21:59,1130.75,1130.75,1130.75,1130.75,3,0,3.00
11/09/2005,22:02,1130.75,1130.75,1130.75,1130.75,6,0,6.00
11/09/2005,22:04,1130.75,1130.75,1130.75,1130.75,5,0,5.00
11/09/2005,22:08,1130.50,1130.50,1130.50,1130.50,0,2,2.00
11/09/2005,22:09,1130.50,1130.50,1130.50,1130.50,0,1,1.00
11/09/2005,22:10,1130.75,1130.75,1130.75,1130.75,1,0,1.00
11/09/2005,22:11,1130.75,1130.75,1130.75,1130.75,12,0,12.00
11/09/2005,22:12,1130.75,1130.75,1130.75,1130.75,34,0,34.00
11/09/2005,22:14,1130.75,1130.75,1130.75,1130.75,3,0,3.00
11/09/2005,22:15,1130.75,1130.75,1130.75,1130.75,7,0,7.00
11/09/2005,22:16,1130.75,1130.75,1130.75,1130.75,2,0,2.00
11/09/2005,22:19,1131.00,1131.00,1130.75,1130.75,1,1,2.00
11/09/2005,22:21,1130.75,1130.75,1130.75,1130.75,0,3,3.00
11/09/2005,22:22,1130.75,1130.75,1130.75,1130.75,0,1,1.00
11/09/2005,22:23,1130.75,1130.75,1130.75,1130.75,0,1,1.00
11/09/2005,22:24,1130.75,1131.00,1130.75,1131.00,1,6,7.00
11/09/2005,22:27,1130.75,1130.75,1130.50,1130.50,0,9,9.00
11/09/2005,22:28,1130.75,1130.75,1130.75,1130.75,5,0,5.00
11/09/2005,22:31,1130.75,1130.75,1130.75,1130.75,2,0,2.00
11/09/2005,22:33,1130.75,1130.75,1130.75,1130.75,2,0,2.00
11/09/2005,22:34,1130.75,1130.75,1130.75,1130.75,2,0,2.00
11/09/2005,22:35,1130.75,1130.75,1130.75,1130.75,1,0,1.00
11/09/2005,22:36,1130.75,1130.75,1130.75,1130.75,1,0,1.00
11/09/2005,22:39,1130.50,1130.50,1130.50,1130.50,0,40,40.00
11/09/2005,22:40,1130.50,1130.50,1130.50,1130.50,0,13,13.00
11/09/2005,22:45,1130.75,1130.75,1130.75,1130.75,5,0,5.00
11/09/2005,22:50,1130.75,1130.75,1130.75,1130.75,2,0,2.00
11/09/2005,22:51,1130.75,1130.75,1130.75,1130.75,1,0,1.00
11/09/2005,23:04,1130.75,1130.75,1130.75,1130.75,1,0,1.00
11/09/2005,23:09,1130.75,1130.75,1130.75,1130.75,5,0,5.00
11/09/2005,23:17,1130.50,1130.50,1130.50,1130.50,0,2,2.00
11/09/2005,23:18,1130.50,1130.50,1130.50,1130.50,0,2,2.00
11/09/2005,23:21,1130.50,1130.50,1130.50,1130.50,0,1,1.00
11/09/2005,23:25,1130.75,1130.75,1130.75,1130.75,5,0,5.00
11/09/2005,23:27,1130.50,1130.50,1130.50,1130.50,0,1,1.00
11/09/2005,23:28,1130.50,1130.50,1130.50,1130.50,0,10,10.00
11/09/2005,23:29,1130.50,1130.75,1130.50,1130.75,30,3,33.00
11/09/2005,23:30,1130.75,1130.75,1130.75,1130.75,10,0,10.00
11/09/2005,23:31,1130.75,1130.75,1130.75,1130.75,3,0,3.00
11/09/2005,23:32,1130.75,1130.75,1130.75,1130.75,1,0,1.00
11/09/2005,23:33,1130.75,1130.75,1130.75,1130.75,1,0,1.00
11/09/2005,23:34,1130.75,1130.75,1130.75,1130.75,1,0,1.00
11/09/2005,23:35,1130.75,1130.75,1130.75,1130.75,6,0,6.00
11/09/2005,23:41,1130.75,1130.75,1130.75,1130.75,3,0,3.00
11/09/2005,23:42,1130.75,1130.75,1130.75,1130.75,1,0,1.00
11/09/2005,23:43,1130.75,1130.75,1130.75,1130.75,4,0,4.00
11/09/2005,23:44,1130.75,1130.75,1130.75,1130.75,4,0,4.00
11/09/2005,23:45,1130.75,1130.75,1130.75,1130.75,3,0,3.00
11/09/2005,23:46,1130.75,1130.75,1130.75,1130.75,2,0,2.00
11/09/2005,23:47,1130.75,1131.00,1130.75,1131.00,4,0,4.00
11/09/2005,23:58,1131.00,1131.00,1131.00,1131.00,10,0,10.00
11/10/2005,00:05,1130.75,1130.75,1130.75,1130.75,0,18,18.00
11/10/2005,00:07,1130.75,1130.75,1130.75,1130.75,0,15,15.00
11/10/2005,00:08,1130.50,1130.50,1130.50,1130.50,0,10,10.00
11/10/2005,00:09,1130.75,1130.75,1130.75,1130.75,24,0,24.00
11/10/2005,00:15,1130.75,1130.75,1130.75,1130.75,9,0,9.00
11/10/2005,00:16,1130.75,1130.75,1130.75,1130.75,10,0,10.00
11/10/2005,00:17,1130.75,1130.75,1130.75,1130.75,4,0,4.00
11/10/2005,00:21,1130.75,1130.75,1130.75,1130.75,2,0,2.00
11/10/2005,00:26,1130.50,1130.50,1130.50,1130.50,0,3,3.00
11/10/2005,00:28,1130.50,1130.75,1130.50,1130.75,10,10,20.00
11/10/2005,00:30,1130.50,1130.75,1130.50,1130.75,59,4,63.00
11/10/2005,00:31,1130.75,1130.75,1130.75,1130.75,18,0,18.00
11/10/2005,00:32,1130.75,1130.75,1130.75,1130.75,7,0,7.00
11/10/2005,00:33,1130.75,1130.75,1130.75,1130.75,14,0,14.00
11/10/2005,00:35,1130.75,1130.75,1130.75,1130.75,2,0,2.00
11/10/2005,00:37,1130.50,1130.50,1130.50,1130.50,0,2,2.00
11/10/2005,00:38,1130.75,1131.00,1130.75,1131.00,4,0,4.00
11/10/2005,00:49,1130.75,1130.75,1130.75,1130.75,0,38,38.00
11/10/2005,00:51,1130.75,1130.75,1130.75,1130.75,0,3,3.00
11/10/2005,00:52,1130.75,1130.75,1130.75,1130.75,0,1,1.00
11/10/2005,00:53,1130.75,1130.75,1130.75,1130.75,0,1,1.00
11/10/2005,00:54,1130.75,1130.75,1130.75,1130.75,0,1,1.00
11/10/2005,00:55,1130.75,1130.75,1130.75,1130.75,0,1,1.00
11/10/2005,00:58,1130.75,1130.75,1130.75,1130.75,0,10,10.00
11/10/2005,00:59,1131.00,1131.00,1131.00,1131.00,1,0,1.00
11/10/2005,01:00,1131.00,1131.00,1131.00,1131.00,1,0,1.00
11/10/2005,01:01,1131.00,1131.00,1131.00,1131.00,114,0,114.00
11/10/2005,01:02,1131.25,1131.25,1131.25,1131.25,6,0,6.00
11/10/2005,01:03,1131.00,1131.00,1131.00,1131.00,0,2,2.00
11/10/2005,01:04,1131.00,1131.00,1131.00,1131.00,0,12,12.00
11/10/2005,01:05,1131.00,1131.00,1131.00,1131.00,0,11,11.00
11/10/2005,01:07,1131.00,1131.00,1131.00,1131.00,0,19,19.00
11/10/2005,01:08,1131.00,1131.00,1131.00,1131.00,0,5,5.00
11/10/2005,01:10,1131.00,1131.00,1131.00,1131.00,0,1,1.00
11/10/2005,01:13,1131.00,1131.00,1131.00,1131.00,0,1,1.00
11/10/2005,01:16,1131.00,1131.00,1130.75,1130.75,0,12,12.00
11/10/2005,01:17,1130.75,1130.75,1130.75,1130.75,0,5,5.00
11/10/2005,01:21,1130.75,1130.75,1130.75,1130.75,0,3,3.00
11/10/2005,01:22,1130.75,1130.75,1130.75,1130.75,0,1,1.00
11/10/2005,01:23,1130.75,1130.75,1130.75,1130.75,0,1,1.00
11/10/2005,01:24,1130.75,1130.75,1130.75,1130.75,0,1,1.00
11/10/2005,01:25,1130.75,1130.75,1130.75,1130.75,0,1,1.00
11/10/2005,01:29,1130.75,1130.75,1130.75,1130.75,0,114,114.00
11/10/2005,01:30,1130.75,1131.00,1130.75,1130.75,1,16,17.00
11/10/2005,01:31,1130.75,1130.75,1130.75,1130.75,0,1,1.00
11/10/2005,01:32,1130.75,1130.75,1130.75,1130.75,0,1,1.00
11/10/2005,01:34,1130.75,1130.75,1130.75,1130.75,0,27,27.00
11/10/2005,01:35,1130.75,1130.75,1130.75,1130.75,0,3,3.00
11/10/2005,01:36,1130.75,1130.75,1130.75,1130.75,0,15,15.00
11/10/2005,01:38,1130.75,1130.75,1130.75,1130.75,0,6,6.00
11/10/2005,01:39,1130.75,1130.75,1130.75,1130.75,0,7,7.00
11/10/2005,01:40,1130.75,1130.75,1130.75,1130.75,0,111,111.00
11/10/2005,01:41,1130.75,1130.75,1130.75,1130.75,0,20,20.00
11/10/2005,01:44,1130.75,1130.75,1130.75,1130.75,0,70,70.00
11/10/2005,01:45,1130.75,1130.75,1130.75,1130.75,0,1,1.00
11/10/2005,01:47,1130.75,1130.75,1130.75,1130.75,0,8,8.00
11/10/2005,01:48,1130.75,1130.75,1130.75,1130.75,0,1,1.00
11/10/2005,01:50,1130.75,1130.75,1130.75,1130.75,0,1,1.00
11/10/2005,01:51,1130.75,1130.75,1130.75,1130.75,0,2,2.00
11/10/2005,01:52,1130.75,1130.75,1130.75,1130.75,0,4,4.00
11/10/2005,01:53,1130.75,1130.75,1130.75,1130.75,0,1,1.00
11/10/2005,01:54,1130.75,1130.75,1130.75,1130.75,0,1,1.00
11/10/2005,01:55,1130.75,1130.75,1130.75,1130.75,0,1,1.00
11/10/2005,01:56,1130.75,1130.75,1130.75,1130.75,0,2,2.00
11/10/2005,01:58,1130.50,1130.50,1130.50,1130.50,0,10,10.00
11/10/2005,01:59,1130.75,1130.75,1130.75,1130.75,15,0,15.00
11/10/2005,02:00,1131.00,1131.00,1130.50,1131.00,2,1,3.00
11/10/2005,02:01,1130.75,1130.75,1130.25,1130.50,60,148,208.00
11/10/2005,02:02,1130.50,1130.75,1130.50,1130.75,59,0,59.00
11/10/2005,02:03,1130.75,1130.75,1130.50,1130.50,14,2,16.00
11/10/2005,02:04,1130.50,1130.75,1130.50,1130.75,201,2,203.00
11/10/2005,02:05,1130.75,1131.00,1130.50,1130.75,33,44,77.00
11/10/2005,02:06,1131.00,1131.00,1131.00,1131.00,108,0,108.00
11/10/2005,02:07,1131.00,1131.00,1130.75,1130.75,14,1,15.00
11/10/2005,02:08,1131.00,1131.25,1131.00,1131.00,39,5,44.00
11/10/2005,02:09,1131.00,1131.00,1130.75,1130.75,0,43,43.00
11/10/2005,02:10,1130.75,1130.75,1130.50,1130.50,0,63,63.00
11/10/2005,02:11,1130.75,1131.25,1130.75,1131.00,175,1,176.00
11/10/2005,02:12,1131.00,1131.00,1131.00,1131.00,0,2,2.00
11/10/2005,02:13,1131.00,1131.00,1130.75,1130.75,0,16,16.00
11/10/2005,02:14,1131.00,1131.00,1130.75,1130.75,17,7,24.00
11/10/2005,02:15,1131.00,1131.00,1131.00,1131.00,3,0,3.00
11/10/2005,02:16,1131.00,1131.00,1131.00,1131.00,10,0,10.00
11/10/2005,02:17,1131.00,1131.00,1131.00,1131.00,29,0,29.00
11/10/2005,02:18,1131.00,1131.00,1131.00,1131.00,2,0,2.00
11/10/2005,02:20,1131.25,1131.25,1131.00,1131.00,8,8,16.00
11/10/2005,02:21,1131.00,1131.00,1131.00,1131.00,0,130,130.00
11/10/2005,02:22,1131.00,1131.00,1131.00,1131.00,0,87,87.00
11/10/2005,02:23,1131.00,1131.00,1131.00,1131.00,0,13,13.00
11/10/2005,02:24,1131.00,1131.50,1131.00,1131.25,147,21,168.00
11/10/2005,02:25,1131.25,1131.25,1131.00,1131.00,0,109,109.00
11/10/2005,02:26,1131.00,1131.00,1131.00,1131.00,0,79,79.00
11/10/2005,02:27,1131.00,1131.00,1131.00,1131.00,0,72,72.00
11/10/2005,02:28,1131.00,1131.25,1130.75,1130.75,11,264,275.00
11/10/2005,02:29,1130.75,1130.75,1130.75,1130.75,0,15,15.00
11/10/2005,02:31,1131.00,1131.00,1131.00,1131.00,108,0,108.00
11/10/2005,02:32,1131.25,1131.25,1131.00,1131.25,118,2,120.00
11/10/2005,02:33,1131.00,1131.00,1130.75,1130.75,0,159,159.00
11/10/2005,02:34,1130.50,1130.75,1130.50,1130.75,54,2,56.00
11/10/2005,02:35,1130.75,1130.75,1130.50,1130.50,12,39,51.00
11/10/2005,02:36,1130.75,1130.75,1130.25,1130.25,1,146,147.00
11/10/2005,02:37,1130.50,1130.50,1130.25,1130.25,73,10,83.00
11/10/2005,02:38,1130.50,1130.50,1130.50,1130.50,10,0,10.00
11/10/2005,02:39,1130.50,1130.50,1130.50,1130.50,1,0,1.00
11/10/2005,02:40,1130.25,1130.25,1130.25,1130.25,0,1,1.00
11/10/2005,02:41,1130.50,1130.50,1130.50,1130.50,52,0,52.00
11/10/2005,02:42,1130.50,1130.50,1130.50,1130.50,4,0,4.00
11/10/2005,02:43,1130.50,1130.50,1130.50,1130.50,18,0,18.00
11/10/2005,02:44,1130.50,1130.50,1130.50,1130.50,1,0,1.00
11/10/2005,02:45,1130.75,1130.75,1130.75,1130.75,2,0,2.00
11/10/2005,02:46,1130.50,1130.50,1130.50,1130.50,0,1,1.00
11/10/2005,02:47,1130.50,1130.50,1130.50,1130.50,0,10,10.00
11/10/2005,02:49,1130.50,1130.75,1130.50,1130.75,120,9,129.00
11/10/2005,02:50,1130.75,1130.75,1130.75,1130.75,50,0,50.00
11/10/2005,02:51,1130.75,1130.75,1130.75,1130.75,59,0,59.00
11/10/2005,02:52,1131.00,1131.00,1130.75,1130.75,20,32,52.00
11/10/2005,02:53,1130.50,1130.50,1130.50,1130.50,0,12,12.00
11/10/2005,02:55,1130.25,1130.25,1130.25,1130.25,0,20,20.00
11/10/2005,02:56,1130.50,1130.75,1130.50,1130.75,5,0,5.00
11/10/2005,02:57,1130.50,1130.50,1130.50,1130.50,0,1,1.00
11/10/2005,02:58,1130.75,1130.75,1130.75,1130.75,10,0,10.00
11/10/2005,02:59,1130.50,1130.50,1130.50,1130.50,0,2,2.00
11/10/2005,03:00,1130.50,1130.50,1130.50,1130.50,0,26,26.00
11/10/2005,03:01,1130.50,1130.50,1130.25,1130.25,0,3,3.00
11/10/2005,03:02,1130.25,1130.25,1130.25,1130.25,0,84,84.00
11/10/2005,03:03,1130.50,1130.50,1130.50,1130.50,62,0,62.00
11/10/2005,03:04,1130.50,1130.50,1130.50,1130.50,12,0,12.00
11/10/2005,03:05,1130.50,1130.75,1130.50,1130.50,32,13,45.00
11/10/2005,03:06,1130.50,1130.50,1130.50,1130.50,0,16,16.00
11/10/2005,03:07,1130.50,1130.50,1130.50,1130.50,0,51,51.00
11/10/2005,03:09,1130.25,1130.25,1130.25,1130.25,0,12,12.00
11/10/2005,03:10,1130.25,1130.50,1130.25,1130.25,11,50,61.00
11/10/2005,03:11,1130.50,1130.50,1130.50,1130.50,77,0,77.00
11/10/2005,03:12,1130.50,1130.50,1130.50,1130.50,2,0,2.00
11/10/2005,03:13,1130.25,1130.25,1130.25,1130.25,0,6,6.00
11/10/2005,03:14,1130.25,1130.25,1130.25,1130.25,0,2,2.00
11/10/2005,03:15,1130.50,1130.50,1130.25,1130.50,66,14,80.00
11/10/2005,03:16,1130.50,1130.50,1130.50,1130.50,7,0,7.00
11/10/2005,03:17,1130.50,1130.50,1130.50,1130.50,4,0,4.00
11/10/2005,03:18,1130.50,1130.50,1130.50,1130.50,16,0,16.00
11/10/2005,03:19,1130.50,1130.50,1130.50,1130.50,1,0,1.00
11/10/2005,03:20,1130.50,1130.50,1130.50,1130.50,5,0,5.00
11/10/2005,03:21,1130.50,1130.50,1130.50,1130.50,11,0,11.00
11/10/2005,03:22,1130.75,1130.75,1130.75,1130.75,1,0,1.00
11/10/2005,03:23,1130.50,1130.50,1130.50,1130.50,0,1,1.00
11/10/2005,03:24,1130.75,1130.75,1130.75,1130.75,57,0,57.00
11/10/2005,03:25,1130.50,1130.75,1130.50,1130.75,5,25,30.00
11/10/2005,03:26,1130.50,1130.50,1130.50,1130.50,0,1,1.00
11/10/2005,03:27,1130.25,1130.50,1130.25,1130.50,12,1,13.00
11/10/2005,03:28,1130.50,1130.50,1130.50,1130.50,11,0,11.00
11/10/2005,03:29,1130.50,1130.50,1130.50,1130.50,3,0,3.00
11/10/2005,03:30,1130.50,1130.50,1130.50,1130.50,3,0,3.00
11/10/2005,03:31,1130.50,1130.50,1130.50,1130.50,41,0,41.00
11/10/2005,03:32,1130.25,1130.25,1130.25,1130.25,0,1,1.00
11/10/2005,03:33,1130.25,1130.25,1130.25,1130.25,0,1,1.00
11/10/2005,03:35,1130.50,1130.50,1130.50,1130.50,11,0,11.00
11/10/2005,03:36,1130.25,1130.25,1130.25,1130.25,0,66,66.00
11/10/2005,03:37,1130.25,1130.25,1130.00,1130.00,0,19,19.00
11/10/2005,03:39,1130.00,1130.00,1130.00,1130.00,0,52,52.00
11/10/2005,03:40,1130.00,1130.00,1129.75,1129.75,0,180,180.00
11/10/2005,03:41,1129.75,1129.75,1129.75,1129.75,0,26,26.00
11/10/2005,03:42,1130.00,1130.00,1130.00,1130.00,46,0,46.00
11/10/2005,03:43,1130.00,1130.00,1130.00,1130.00,26,0,26.00
11/10/2005,03:44,1129.75,1130.00,1129.75,1130.00,19,1,20.00
11/10/2005,03:45,1130.00,1130.00,1130.00,1130.00,2,0,2.00
11/10/2005,03:46,1130.00,1130.25,1130.00,1130.25,154,0,154.00
11/10/2005,03:47,1130.25,1130.25,1130.25,1130.25,1,0,1.00
11/10/2005,03:49,1130.00,1130.00,1130.00,1130.00,0,23,23.00
11/10/2005,03:51,1130.00,1130.00,1129.75,1130.00,1,24,25.00
11/10/2005,03:52,1130.00,1130.00,1129.50,1129.50,1,80,81.00
11/10/2005,03:53,1129.75,1129.75,1129.75,1129.75,6,0,6.00
11/10/2005,03:54,1129.75,1129.75,1129.50,1129.50,2,41,43.00
11/10/2005,03:55,1129.50,1129.75,1129.50,1129.75,85,4,89.00
11/10/2005,03:56,1129.75,1129.75,1129.75,1129.75,4,0,4.00
11/10/2005,03:57,1129.75,1129.75,1129.75,1129.75,25,0,25.00
11/10/2005,03:58,1129.75,1130.00,1129.50,1129.50,2,18,20.00
11/10/2005,04:00,1129.50,1129.75,1129.50,1129.75,29,20,49.00
11/10/2005,04:01,1129.50,1129.50,1129.25,1129.50,46,85,131.00
11/10/2005,04:03,1129.25,1129.25,1129.25,1129.25,0,20,20.00
11/10/2005,04:04,1129.25,1129.50,1129.25,1129.50,161,23,184.00
11/10/2005,04:05,1129.50,1129.50,1129.50,1129.50,71,0,71.00
11/10/2005,04:08,1129.50,1129.50,1129.50,1129.50,31,0,31.00
11/10/2005,04:09,1129.50,1129.50,1129.50,1129.50,46,0,46.00
11/10/2005,04:10,1129.75,1129.75,1129.50,1129.50,2,1,3.00
11/10/2005,04:12,1129.75,1129.75,1129.75,1129.75,1,0,1.00
11/10/2005,04:13,1129.50,1129.75,1129.50,1129.75,5,8,13.00
11/10/2005,04:15,1129.75,1129.75,1129.75,1129.75,1,0,1.00
11/10/2005,04:16,1129.75,1129.75,1129.75,1129.75,56,0,56.00
11/10/2005,04:18,1129.75,1129.75,1129.75,1129.75,24,0,24.00
11/10/2005,04:20,1129.50,1129.50,1129.50,1129.50,0,138,138.00
11/10/2005,04:21,1129.50,1129.50,1129.50,1129.50,0,75,75.00
11/10/2005,04:22,1129.50,1129.50,1129.50,1129.50,0,1,1.00
11/10/2005,04:24,1129.50,1129.50,1129.50,1129.50,0,67,67.00
11/10/2005,04:25,1129.50,1129.50,1129.50,1129.50,0,2,2.00
11/10/2005,04:27,1129.50,1129.50,1129.50,1129.50,0,5,5.00
11/10/2005,04:28,1129.50,1129.50,1129.50,1129.50,0,10,10.00
11/10/2005,04:30,1129.75,1129.75,1129.50,1129.50,1,41,42.00
11/10/2005,04:34,1129.50,1129.50,1129.50,1129.50,0,2,2.00
11/10/2005,04:36,1129.75,1129.75,1129.75,1129.75,51,0,51.00
11/10/2005,04:37,1130.00,1130.00,1130.00,1130.00,6,0,6.00
11/10/2005,04:38,1130.00,1130.00,1130.00,1130.00,1,0,1.00
11/10/2005,04:41,1130.00,1130.00,1129.75,1129.75,2,5,7.00
11/10/2005,04:42,1130.00,1130.00,1130.00,1130.00,53,0,53.00
11/10/2005,04:44,1130.00,1130.00,1130.00,1130.00,14,0,14.00
11/10/2005,04:47,1130.00,1130.00,1130.00,1130.00,17,0,17.00
11/10/2005,04:48,1130.00,1130.00,1130.00,1130.00,14,0,14.00
11/10/2005,04:49,1130.00,1130.00,1130.00,1130.00,1,0,1.00
11/10/2005,04:50,1129.75,1130.00,1129.75,1130.00,56,2,58.00
11/10/2005,04:51,1130.00,1130.00,1130.00,1130.00,1,0,1.00
11/10/2005,04:52,1130.00,1130.00,1130.00,1130.00,43,0,43.00
11/10/2005,04:53,1130.00,1130.00,1129.75,1129.75,7,1,8.00
11/10/2005,04:54,1130.00,1130.00,1130.00,1130.00,1,0,1.00
11/10/2005,04:56,1130.00,1130.25,1130.00,1130.25,8,0,8.00
11/10/2005,04:57,1129.75,1130.25,1129.75,1130.00,2,2,4.00
11/10/2005,04:58,1130.00,1130.00,1129.75,1129.75,0,49,49.00
11/10/2005,04:59,1130.00,1130.00,1130.00,1130.00,26,0,26.00
11/10/2005,05:01,1130.25,1130.50,1130.25,1130.25,42,12,54.00
11/10/2005,05:02,1130.25,1130.25,1130.25,1130.25,0,5,5.00
11/10/2005,05:03,1130.25,1130.25,1130.25,1130.25,0,2,2.00
11/10/2005,05:04,1130.25,1130.25,1130.25,1130.25,0,5,5.00
11/10/2005,05:05,1130.25,1130.25,1130.00,1130.00,0,7,7.00
11/10/2005,05:06,1130.25,1130.25,1130.25,1130.25,6,0,6.00
11/10/2005,05:07,1130.25,1130.25,1130.25,1130.25,4,0,4.00
11/10/2005,05:08,1130.25,1130.50,1130.25,1130.50,83,0,83.00
11/10/2005,05:09,1130.25,1130.25,1130.25,1130.25,0,17,17.00
11/10/2005,05:10,1130.25,1130.25,1130.25,1130.25,0,19,19.00
11/10/2005,05:14,1130.50,1130.50,1130.25,1130.25,2,1,3.00
11/10/2005,05:15,1130.50,1130.50,1130.50,1130.50,305,0,305.00
11/10/2005,05:16,1130.50,1130.75,1130.50,1130.75,2,0,2.00
11/10/2005,05:17,1130.75,1130.75,1130.75,1130.75,4,0,4.00
11/10/2005,05:21,1130.50,1130.75,1130.50,1130.50,1,61,62.00
11/10/2005,05:22,1130.50,1130.50,1130.50,1130.50,0,7,7.00
11/10/2005,05:23,1130.50,1130.50,1130.50,1130.50,0,3,3.00
11/10/2005,05:24,1130.50,1130.50,1130.50,1130.50,0,97,97.00
11/10/2005,05:26,1130.50,1130.50,1130.50,1130.50,0,17,17.00
11/10/2005,05:27,1130.50,1130.50,1130.50,1130.50,0,1,1.00
11/10/2005,05:29,1130.25,1130.25,1130.25,1130.25,0,10,10.00
11/10/2005,05:30,1130.25,1130.25,1130.25,1130.25,0,1,1.00
11/10/2005,05:31,1130.25,1130.25,1130.25,1130.25,0,1,1.00
11/10/2005,05:33,1130.25,1130.25,1130.25,1130.25,0,10,10.00
11/10/2005,05:35,1130.25,1130.25,1130.25,1130.25,0,15,15.00
11/10/2005,05:36,1130.25,1130.25,1130.25,1130.25,0,2,2.00
11/10/2005,05:40,1130.25,1130.50,1130.25,1130.25,25,49,74.00
11/10/2005,05:41,1130.25,1130.25,1130.25,1130.25,0,37,37.00
11/10/2005,05:42,1130.25,1130.25,1130.25,1130.25,0,2,2.00
11/10/2005,05:43,1130.25,1130.50,1130.25,1130.50,50,2,52.00
11/10/2005,05:44,1130.25,1130.50,1130.25,1130.25,25,67,92.00
11/10/2005,05:45,1130.25,1130.50,1130.25,1130.50,25,8,33.00
11/10/2005,05:49,1130.50,1130.50,1130.50,1130.50,50,0,50.00
11/10/2005,05:50,1130.50,1130.75,1130.50,1130.50,91,5,96.00
11/10/2005,05:51,1130.50,1130.50,1130.50,1130.50,0,13,13.00
11/10/2005,05:52,1130.25,1130.50,1130.25,1130.50,7,5,12.00
11/10/2005,05:53,1130.75,1130.75,1130.50,1130.50,25,3,28.00
11/10/2005,05:54,1130.75,1130.75,1130.75,1130.75,109,0,109.00
11/10/2005,05:56,1130.50,1130.50,1130.50,1130.50,0,40,40.00
11/10/2005,05:57,1130.50,1130.75,1130.50,1130.75,1,1,2.00
11/10/2005,05:58,1130.50,1130.75,1130.50,1130.75,10,1,11.00
11/10/2005,05:59,1130.75,1130.75,1130.75,1130.75,100,0,100.00
11/10/2005,06:00,1130.75,1130.75,1130.75,1130.75,1,0,1.00
11/10/2005,06:01,1130.75,1130.75,1130.50,1130.50,11,6,17.00
11/10/2005,06:02,1130.50,1130.50,1130.50,1130.50,0,11,11.00
11/10/2005,06:03,1130.50,1130.50,1130.50,1130.50,0,7,7.00
11/10/2005,06:04,1130.50,1130.75,1130.50,1130.75,1,56,57.00
11/10/2005,06:05,1130.50,1130.50,1130.50,1130.50,0,17,17.00
11/10/2005,06:07,1130.50,1130.75,1130.50,1130.75,18,8,26.00
11/10/2005,06:09,1130.75,1131.00,1130.75,1131.00,115,1,116.00
11/10/2005,06:10,1131.00,1131.00,1131.00,1131.00,1,0,1.00
11/10/2005,06:11,1131.00,1131.25,1131.00,1131.00,307,147,454.00
11/10/2005,06:12,1131.00,1131.00,1130.75,1130.75,0,5,5.00
11/10/2005,06:13,1131.00,1131.25,1131.00,1131.00,25,6,31.00
11/10/2005,06:15,1131.00,1131.00,1130.75,1131.00,82,130,212.00
11/10/2005,06:16,1130.75,1131.00,1130.75,1131.00,193,62,255.00
11/10/2005,06:17,1131.00,1131.00,1130.75,1130.75,9,131,140.00
11/10/2005,06:18,1130.75,1130.75,1130.75,1130.75,0,81,81.00
11/10/2005,06:19,1130.75,1130.75,1130.75,1130.75,0,33,33.00
11/10/2005,06:20,1130.75,1130.75,1130.75,1130.75,0,34,34.00
11/10/2005,06:21,1130.75,1130.75,1130.75,1130.75,0,20,20.00
11/10/2005,06:22,1130.75,1131.00,1130.75,1131.00,123,1,124.00
11/10/2005,06:23,1131.00,1131.00,1131.00,1131.00,197,0,197.00
11/10/2005,06:24,1131.00,1131.00,1131.00,1131.00,43,0,43.00
11/10/2005,06:25,1131.00,1131.00,1131.00,1131.00,156,0,156.00
11/10/2005,06:26,1131.00,1131.00,1131.00,1131.00,101,0,101.00
11/10/2005,06:27,1131.00,1131.00,1131.00,1131.00,25,0,25.00
11/10/2005,06:28,1131.00,1131.00,1131.00,1131.00,172,0,172.00
11/10/2005,06:29,1131.00,1131.25,1131.00,1131.00,12,2,14.00
11/10/2005,06:30,1131.00,1131.00,1131.00,1131.00,0,51,51.00
11/10/2005,06:31,1131.00,1131.25,1131.00,1131.00,1,84,85.00
11/10/2005,06:32,1131.00,1131.00,1131.00,1131.00,0,50,50.00
11/10/2005,06:33,1131.00,1131.00,1131.00,1131.00,0,45,45.00
11/10/2005,06:34,1131.00,1131.00,1131.00,1131.00,0,124,124.00
11/10/2005,06:35,1131.00,1131.00,1131.00,1131.00,0,1,1.00
11/10/2005,06:36,1130.75,1130.75,1130.75,1130.75,0,69,69.00
11/10/2005,06:37,1131.00,1131.00,1130.75,1130.75,2,55,57.00
11/10/2005,06:38,1130.75,1130.75,1130.75,1130.75,0,29,29.00
11/10/2005,06:39,1130.75,1131.00,1130.75,1131.00,3,40,43.00
11/10/2005,06:40,1130.75,1130.75,1130.75,1130.75,0,63,63.00
11/10/2005,06:41,1130.75,1130.75,1130.75,1130.75,0,28,28.00
11/10/2005,06:42,1130.75,1130.75,1130.75,1130.75,0,5,5.00
11/10/2005,06:43,1130.75,1130.75,1130.75,1130.75,0,12,12.00
11/10/2005,06:44,1130.75,1130.75,1130.75,1130.75,0,60,60.00
11/10/2005,06:45,1130.75,1130.75,1130.75,1130.75,0,51,51.00
11/10/2005,06:46,1130.75,1130.75,1130.75,1130.75,0,7,7.00
11/10/2005,06:47,1130.75,1130.75,1130.75,1130.75,0,137,137.00
11/10/2005,06:48,1130.75,1130.75,1130.75,1130.75,0,46,46.00
11/10/2005,06:50,1131.00,1131.00,1130.50,1130.75,106,260,366.00
11/10/2005,06:51,1130.50,1130.50,1130.50,1130.50,0,20,20.00
11/10/2005,06:52,1130.75,1130.75,1130.75,1130.75,109,0,109.00
11/10/2005,06:53,1130.75,1131.00,1130.75,1130.75,2,18,20.00
11/10/2005,06:54,1130.75,1130.75,1130.75,1130.75,0,6,6.00
11/10/2005,06:55,1130.75,1131.00,1130.75,1131.00,3,48,51.00
11/10/2005,06:56,1130.75,1130.75,1130.75,1130.75,0,94,94.00
11/10/2005,06:57,1130.75,1130.75,1130.75,1130.75,0,2,2.00
11/10/2005,06:58,1130.75,1131.00,1130.75,1131.00,30,27,57.00
11/10/2005,06:59,1130.75,1130.75,1130.75,1130.75,0,18,18.00
11/10/2005,07:00,1130.50,1130.50,1130.50,1130.50,0,26,26.00
11/10/2005,07:01,1130.75,1130.75,1130.75,1130.75,4,0,4.00
11/10/2005,07:02,1130.50,1130.50,1130.50,1130.50,0,54,54.00
11/10/2005,07:03,1130.50,1130.50,1130.25,1130.25,0,184,184.00
11/10/2005,07:04,1130.25,1130.25,1130.25,1130.25,0,3,3.00
11/10/2005,07:05,1130.50,1130.50,1130.00,1130.00,1,134,135.00
11/10/2005,07:06,1130.00,1130.00,1130.00,1130.00,0,10,10.00
11/10/2005,07:07,1130.00,1130.00,1130.00,1130.00,0,5,5.00
11/10/2005,07:08,1130.00,1130.00,1130.00,1130.00,0,259,259.00
11/10/2005,07:09,1130.00,1130.00,1129.75,1130.00,5,332,337.00
11/10/2005,07:10,1130.00,1130.25,1129.75,1130.00,283,38,321.00
11/10/2005,07:11,1130.00,1130.25,1130.00,1130.25,1,61,62.00
11/10/2005,07:12,1130.00,1130.00,1129.75,1130.00,1,144,145.00
11/10/2005,07:13,1130.00,1130.00,1129.75,1129.75,1,1,2.00
11/10/2005,07:14,1130.00,1130.00,1130.00,1130.00,245,0,245.00
11/10/2005,07:15,1130.00,1130.25,1130.00,1130.25,223,0,223.00
11/10/2005,07:16,1130.25,1130.25,1130.25,1130.25,3,0,3.00
11/10/2005,07:17,1130.25,1130.25,1130.00,1130.00,11,80,91.00
11/10/2005,07:18,1130.00,1130.00,1130.00,1130.00,0,228,228.00
11/10/2005,07:19,1130.00,1130.00,1130.00,1130.00,0,17,17.00
11/10/2005,07:20,1130.00,1130.00,1129.75,1130.00,106,14,120.00
11/10/2005,07:21,1130.00,1130.00,1130.00,1130.00,176,0,176.00
11/10/2005,07:22,1130.00,1130.50,1130.00,1130.25,375,11,386.00
11/10/2005,07:23,1130.50,1130.50,1130.25,1130.25,48,6,54.00
11/10/2005,07:24,1130.50,1130.50,1130.25,1130.25,1,90,91.00
11/10/2005,07:25,1130.25,1130.25,1130.25,1130.25,0,3,3.00
11/10/2005,07:26,1130.25,1130.50,1130.25,1130.50,1,4,5.00
11/10/2005,07:27,1130.25,1130.50,1130.00,1130.50,608,80,688.00
11/10/2005,07:28,1130.50,1130.75,1130.25,1130.75,103,112,215.00
11/10/2005,07:29,1130.50,1130.75,1130.50,1130.75,473,38,511.00
11/10/2005,07:30,1130.75,1131.00,1130.25,1130.75,52,100,152.00
11/10/2005,07:31,1130.50,1130.75,1129.50,1130.25,391,869,1260.00
11/10/2005,07:32,1130.25,1130.50,1130.00,1130.50,466,65,531.00
11/10/2005,07:33,1130.50,1130.50,1130.25,1130.50,204,17,221.00
11/10/2005,07:34,1130.50,1130.50,1130.25,1130.25,6,152,158.00
11/10/2005,07:35,1130.00,1130.00,1129.75,1129.75,12,301,313.00
11/10/2005,07:36,1129.75,1130.00,1129.50,1129.75,206,830,1036.00
11/10/2005,07:37,1129.75,1129.75,1129.25,1129.50,129,647,776.00
11/10/2005,07:38,1129.50,1129.75,1129.50,1129.50,60,66,126.00
11/10/2005,07:39,1129.50,1130.00,1129.50,1130.00,409,2,411.00
11/10/2005,07:40,1130.00,1130.25,1130.00,1130.00,157,16,173.00
11/10/2005,07:41,1130.00,1130.00,1130.00,1130.00,0,43,43.00
11/10/2005,07:42,1130.00,1130.75,1130.00,1130.50,639,221,860.00
11/10/2005,07:43,1130.25,1130.50,1130.25,1130.25,2,9,11.00
11/10/2005,07:44,1130.25,1130.50,1130.25,1130.50,135,9,144.00
11/10/2005,07:45,1130.50,1130.50,1130.50,1130.50,41,0,41.00
11/10/2005,07:46,1130.50,1130.50,1130.25,1130.25,30,1,31.00
11/10/2005,07:47,1130.25,1130.50,1130.00,1130.00,16,168,184.00
11/10/2005,07:48,1130.00,1130.25,1130.00,1130.00,1,134,135.00
11/10/2005,07:49,1130.25,1130.25,1130.25,1130.25,78,0,78.00
11/10/2005,07:50,1130.25,1130.25,1130.25,1130.25,82,0,82.00
11/10/2005,07:51,1130.50,1130.50,1130.25,1130.25,25,4,29.00
11/10/2005,07:52,1130.50,1130.50,1130.25,1130.25,17,57,74.00
11/10/2005,07:53,1130.00,1130.25,1130.00,1130.25,3,3,6.00
11/10/2005,07:54,1130.00,1130.00,1130.00,1130.00,0,6,6.00
11/10/2005,07:55,1130.00,1130.00,1130.00,1130.00,0,102,102.00
11/10/2005,07:56,1130.00,1130.00,1129.75,1129.75,2,6,8.00
11/10/2005,07:57,1130.00,1130.00,1129.75,1129.75,65,6,71.00
11/10/2005,07:58,1130.00,1130.00,1129.75,1129.75,1,5,6.00
11/10/2005,07:59,1129.75,1130.00,1129.75,1130.00,25,11,36.00
11/10/2005,08:00,1130.00,1130.25,1129.75,1130.25,209,4,213.00
11/10/2005,08:01,1130.00,1130.75,1130.00,1130.50,721,30,751.00
11/10/2005,08:02,1130.75,1131.00,1130.50,1130.50,468,764,1232.00
11/10/2005,08:03,1130.75,1132.00,1130.75,1131.75,2598,608,3206.00
11/10/2005,08:04,1132.00,1132.00,1131.00,1131.25,936,605,1541.00
11/10/2005,08:05,1131.50,1131.75,1131.25,1131.75,247,16,263.00
11/10/2005,08:06,1131.50,1131.75,1131.00,1131.00,205,587,792.00
11/10/2005,08:07,1131.00,1131.50,1131.00,1131.50,290,57,347.00
11/10/2005,08:08,1131.25,1132.00,1131.25,1132.00,845,3,848.00
11/10/2005,08:09,1132.00,1132.00,1131.50,1131.50,507,168,675.00
11/10/2005,08:10,1131.75,1131.75,1131.50,1131.50,276,9,285.00
11/10/2005,08:11,1131.50,1131.50,1131.50,1131.50,0,214,214.00
11/10/2005,08:12,1131.50,1131.75,1131.50,1131.50,100,66,166.00
11/10/2005,08:13,1131.50,1131.50,1131.50,1131.50,0,150,150.00
11/10/2005,08:14,1131.50,1131.50,1131.00,1131.50,289,250,539.00
11/10/2005,08:15,1131.50,1131.50,1131.25,1131.25,311,46,357.00
11/10/2005,08:16,1131.50,1131.50,1131.25,1131.50,180,10,190.00
11/10/2005,08:17,1131.75,1132.00,1131.50,1132.00,321,7,328.00
11/10/2005,08:18,1132.00,1132.00,1131.50,1131.50,3,235,238.00
11/10/2005,08:19,1131.50,1131.75,1131.50,1131.50,140,3,143.00
11/10/2005,08:20,1131.75,1131.75,1131.75,1131.75,227,0,227.00
11/10/2005,08:21,1131.75,1132.00,1131.50,1131.75,78,43,121.00
11/10/2005,08:22,1131.50,1131.75,1131.25,1131.25,24,259,283.00
11/10/2005,08:23,1131.25,1131.50,1131.25,1131.50,1,3,4.00
11/10/2005,08:24,1131.25,1131.25,1131.25,1131.25,0,19,19.00
11/10/2005,08:25,1131.25,1131.25,1131.25,1131.25,0,26,26.00
11/10/2005,08:26,1131.25,1131.50,1130.75,1130.75,17,760,777.00
11/10/2005,08:27,1130.75,1131.00,1130.75,1131.00,54,139,193.00
11/10/2005,08:28,1130.75,1131.00,1130.50,1130.50,25,917,942.00
11/10/2005,08:29,1130.75,1131.00,1130.50,1130.75,146,68,214.00
11/10/2005,08:30,1130.75,1131.00,1130.50,1130.50,70,696,766.00
11/10/2005,08:31,1130.50,1130.75,1130.25,1130.50,638,1012,1650.00
11/10/2005,08:32,1130.25,1130.50,1130.00,1130.25,908,901,1809.00
11/10/2005,08:33,1130.25,1130.50,1129.75,1129.75,415,1832,2247.00
11/10/2005,08:34,1129.75,1130.00,1129.50,1129.50,1015,1509,2524.00
11/10/2005,08:35,1129.75,1130.25,1129.50,1130.00,1951,590,2541.00
11/10/2005,08:36,1130.25,1130.50,1130.25,1130.50,1721,245,1966.00
11/10/2005,08:37,1130.50,1130.50,1129.75,1130.00,670,1291,1961.00
11/10/2005,08:38,1130.00,1130.00,1129.50,1130.00,669,637,1306.00
11/10/2005,08:39,1129.75,1130.25,1129.75,1129.75,600,342,942.00
11/10/2005,08:40,1130.00,1130.00,1129.50,1129.50,423,348,771.00
11/10/2005,08:41,1129.50,1130.00,1129.50,1130.00,382,182,564.00
11/10/2005,08:42,1129.75,1130.50,1129.75,1130.50,1086,412,1498.00
11/10/2005,08:43,1130.50,1131.25,1130.25,1131.00,5131,1763,6894.00
11/10/2005,08:44,1130.75,1131.25,1130.50,1131.00,1098,1550,2648.00
11/10/2005,08:45,1131.00,1131.00,1130.25,1130.25,29,1283,1312.00
11/10/2005,08:46,1130.25,1131.00,1130.25,1131.00,1306,619,1925.00
11/10/2005,08:47,1131.00,1132.50,1130.75,1132.00,4672,1704,6376.00
11/10/2005,08:48,1132.25,1132.50,1131.50,1132.25,2872,2094,4966.00
11/10/2005,08:49,1132.25,1132.75,1131.75,1132.00,773,1704,2477.00
11/10/2005,08:50,1132.00,1132.50,1131.25,1131.50,1899,2959,4858.00
11/10/2005,08:51,1131.50,1131.75,1131.00,1131.75,2060,1357,3417.00
11/10/2005,08:52,1131.50,1131.75,1131.00,1131.25,455,1387,1842.00
11/10/2005,08:53,1131.25,1131.50,1130.75,1131.50,1010,1818,2828.00
11/10/2005,08:54,1131.25,1131.50,1130.25,1130.50,198,2403,2601.00
11/10/2005,08:55,1130.50,1131.00,1130.25,1130.75,1156,278,1434.00
11/10/2005,08:56,1131.00,1131.25,1130.75,1131.25,1159,174,1333.00
11/10/2005,08:57,1131.25,1131.25,1130.50,1130.50,69,1159,1228.00
11/10/2005,08:58,1130.50,1131.25,1130.50,1130.50,3160,3435,6595.00
11/10/2005,08:59,1130.50,1131.00,1130.50,1130.50,628,947,1575.00
11/10/2005,09:00,1130.50,1131.00,1130.50,1130.75,695,410,1105.00
11/10/2005,09:01,1130.75,1131.00,1130.25,1130.50,435,1329,1764.00
11/10/2005,09:02,1130.50,1131.00,1130.50,1130.75,739,753,1492.00
11/10/2005,09:03,1130.75,1131.00,1130.50,1130.75,121,341,462.00
11/10/2005,09:04,1130.75,1130.75,1130.25,1130.75,735,516,1251.00
11/10/2005,09:05,1130.75,1130.75,1130.00,1130.00,637,885,1522.00
11/10/2005,09:06,1130.25,1130.25,1129.50,1130.00,1693,2701,4394.00
11/10/2005,09:07,1130.00,1130.25,1129.50,1129.50,951,1756,2707.00
11/10/2005,09:08,1129.75,1129.75,1128.75,1129.00,2590,3573,6163.00
11/10/2005,09:09,1129.00,1129.50,1129.00,1129.25,2270,1672,3942.00
11/10/2005,09:10,1129.00,1129.25,1128.25,1128.75,1321,3955,5276.00
11/10/2005,09:11,1128.75,1128.75,1127.50,1127.50,3200,5856,9056.00
11/10/2005,09:12,1127.50,1127.75,1127.00,1127.25,3025,5297,8322.00
11/10/2005,09:13,1127.25,1128.00,1127.00,1127.50,2791,3831,6622.00
11/10/2005,09:14,1127.50,1128.00,1127.25,1127.50,2191,1592,3783.00
11/10/2005,09:15,1127.50,1127.50,1126.25,1126.25,1897,6614,8511.00
11/10/2005,09:16,1126.25,1126.75,1125.00,1125.25,4506,9042,13548.00
11/10/2005,09:17,1125.25,1126.00,1124.25,1124.50,4807,9147,13954.00
11/10/2005,09:18,1124.50,1125.50,1124.25,1124.75,4086,3308,7394.00
11/10/2005,09:19,1125.00,1125.50,1124.50,1125.25,1678,4089,5767.00
11/10/2005,09:20,1125.50,1125.75,1125.00,1125.75,1778,1273,3051.00
11/10/2005,09:21,1125.75,1126.25,1125.50,1126.00,3405,2102,5507.00
11/10/2005,09:22,1126.25,1126.25,1125.75,1126.00,3225,1917,5142.00
11/10/2005,09:23,1126.00,1126.00,1125.75,1125.75,467,1469,1936.00
11/10/2005,09:24,1125.75,1125.75,1125.25,1125.75,1020,2088,3108.00
11/10/2005,09:25,1125.75,1126.25,1125.75,1126.00,2025,505,2530.00
11/10/2005,09:26,1125.75,1127.00,1125.75,1127.00,5274,441,5715.00
11/10/2005,09:27,1127.00,1127.00,1126.00,1126.00,1248,2209,3457.00
11/10/2005,09:28,1126.00,1126.25,1125.75,1126.00,530,2792,3322.00
11/10/2005,09:29,1125.75,1126.50,1125.75,1126.50,1762,781,2543.00
11/10/2005,09:30,1126.50,1126.50,1125.75,1126.25,1074,1034,2108.00
11/10/2005,09:31,1126.25,1126.75,1126.00,1126.75,1554,1437,2991.00
11/10/2005,09:32,1126.75,1127.00,1126.00,1126.25,2014,1573,3587.00
11/10/2005,09:33,1126.25,1126.50,1125.25,1126.00,2234,4207,6441.00
11/10/2005,09:34,1126.00,1126.50,1125.50,1125.75,1194,1740,2934.00
11/10/2005,09:35,1125.75,1126.00,1125.50,1125.50,455,1014,1469.00
11/10/2005,09:36,1125.50,1126.25,1125.50,1126.00,1068,451,1519.00
11/10/2005,09:37,1126.00,1126.50,1125.75,1126.25,1360,361,1721.00
11/10/2005,09:38,1126.00,1126.50,1126.00,1126.25,677,712,1389.00
11/10/2005,09:39,1126.25,1126.50,1126.00,1126.00,468,202,670.00
11/10/2005,09:40,1126.00,1126.50,1126.00,1126.25,574,244,818.00
11/10/2005,09:41,1126.50,1126.50,1125.50,1125.75,546,2740,3286.00
11/10/2005,09:42,1125.50,1126.25,1125.50,1126.00,883,149,1032.00
11/10/2005,09:43,1125.75,1126.25,1125.75,1125.75,376,153,529.00
11/10/2005,09:44,1125.75,1126.00,1125.00,1125.25,839,2334,3173.00
11/10/2005,09:45,1125.50,1125.50,1124.75,1125.25,1101,2523,3624.00
11/10/2005,09:46,1125.25,1125.25,1124.25,1124.75,1419,3724,5143.00
11/10/2005,09:47,1124.50,1125.50,1124.50,1125.50,2319,1041,3360.00
11/10/2005,09:48,1125.25,1125.50,1124.75,1125.25,1421,1610,3031.00
11/10/2005,09:49,1125.25,1125.25,1125.00,1125.00,503,965,1468.00
11/10/2005,09:50,1125.00,1126.00,1125.00,1126.00,3254,480,3734.00
11/10/2005,09:51,1126.00,1127.00,1125.75,1126.50,5824,2775,8599.00
11/10/2005,09:52,1126.50,1126.50,1125.25,1125.50,500,3784,4284.00
11/10/2005,09:53,1125.25,1126.00,1125.25,1125.50,1345,1687,3032.00
11/10/2005,09:54,1125.75,1126.25,1125.50,1126.00,997,51,1048.00
11/10/2005,09:55,1126.00,1126.50,1125.75,1126.50,676,131,807.00
11/10/2005,09:56,1126.50,1127.25,1126.50,1127.00,3897,2506,6403.00
11/10/2005,09:57,1127.00,1127.25,1126.75,1127.00,1805,776,2581.00
11/10/2005,09:58,1127.25,1127.25,1126.50,1126.75,390,1432,1822.00
11/10/2005,09:59,1126.50,1127.00,1126.25,1127.00,1269,388,1657.00
11/10/2005,10:00,1126.75,1127.00,1126.50,1127.00,1304,506,1810.00
11/10/2005,10:01,1127.25,1127.25,1126.75,1127.25,1078,573,1651.00
11/10/2005,10:02,1127.25,1127.75,1126.75,1127.25,2672,2761,5433.00
11/10/2005,10:03,1127.00,1127.50,1127.00,1127.00,596,222,818.00
11/10/2005,10:04,1127.25,1127.75,1127.00,1127.00,1130,539,1669.00
11/10/2005,10:05,1127.00,1127.25,1126.50,1127.00,1780,1466,3246.00
11/10/2005,10:06,1127.25,1127.25,1126.75,1127.25,259,701,960.00
11/10/2005,10:07,1127.25,1127.50,1126.75,1126.75,1233,1629,2862.00
11/10/2005,10:08,1126.75,1128.25,1126.75,1127.75,5549,1190,6739.00
11/10/2005,10:09,1128.00,1128.50,1127.75,1128.25,2605,996,3601.00
11/10/2005,10:10,1128.00,1128.25,1127.50,1127.50,431,2292,2723.00
11/10/2005,10:11,1127.75,1127.75,1127.25,1127.50,92,654,746.00
11/10/2005,10:12,1127.25,1127.50,1127.00,1127.00,271,1569,1840.00
11/10/2005,10:13,1127.00,1127.50,1126.75,1127.00,1090,1395,2485.00
11/10/2005,10:14,1127.00,1127.25,1126.25,1126.50,1849,2660,4509.00
11/10/2005,10:15,1126.75,1126.75,1126.25,1126.50,329,948,1277.00
11/10/2005,10:16,1126.75,1126.75,1126.25,1126.50,578,232,810.00
11/10/2005,10:17,1126.50,1127.00,1126.50,1126.50,979,307,1286.00
11/10/2005,10:18,1126.75,1126.75,1126.50,1126.50,244,292,536.00
11/10/2005,10:19,1126.50,1127.00,1126.50,1126.75,374,876,1250.00
11/10/2005,10:20,1126.75,1126.75,1126.50,1126.50,17,1026,1043.00
11/10/2005,10:21,1126.50,1126.75,1126.50,1126.75,34,51,85.00
11/10/2005,10:22,1126.75,1126.75,1126.50,1126.50,115,12,127.00
11/10/2005,10:23,1126.50,1126.75,1126.50,1126.75,379,8,387.00
11/10/2005,10:24,1126.75,1127.00,1126.50,1126.75,121,368,489.00
11/10/2005,10:25,1126.75,1127.25,1126.75,1127.00,584,195,779.00
11/10/2005,10:26,1127.00,1127.00,1126.75,1126.75,475,165,640.00
11/10/2005,10:27,1127.00,1127.00,1126.75,1127.00,305,14,319.00
11/10/2005,10:28,1127.25,1127.25,1126.25,1126.50,380,964,1344.00
11/10/2005,10:29,1126.50,1127.50,1126.50,1127.50,775,289,1064.00
11/10/2005,10:30,1127.50,1127.75,1127.25,1127.25,590,485,1075.00
11/10/2005,10:31,1127.25,1127.50,1127.25,1127.25,102,379,481.00
11/10/2005,10:32,1127.50,1127.50,1127.00,1127.00,311,140,451.00
11/10/2005,10:33,1127.25,1127.75,1127.00,1127.50,436,240,676.00
11/10/2005,10:34,1127.50,1127.75,1126.75,1126.75,533,605,1138.00
11/10/2005,10:35,1127.00,1127.00,1126.50,1126.75,270,596,866.00
11/10/2005,10:36,1126.75,1127.25,1126.75,1127.25,648,27,675.00
11/10/2005,10:37,1127.50,1127.50,1127.00,1127.00,723,407,1130.00
11/10/2005,10:38,1127.00,1127.25,1126.25,1126.50,149,1431,1580.00
11/10/2005,10:39,1126.50,1126.75,1125.75,1126.00,265,2256,2521.00
11/10/2005,10:40,1125.75,1126.00,1125.50,1125.50,415,1825,2240.00
11/10/2005,10:41,1125.75,1126.00,1125.25,1125.75,988,546,1534.00
11/10/2005,10:42,1126.00,1126.75,1125.75,1126.25,1834,546,2380.00
11/10/2005,10:43,1126.25,1126.50,1126.25,1126.50,213,45,258.00
11/10/2005,10:44,1126.25,1126.50,1126.00,1126.25,649,312,961.00
11/10/2005,10:45,1126.25,1126.50,1126.25,1126.25,226,10,236.00
11/10/2005,10:46,1126.50,1127.00,1126.50,1126.50,1380,435,1815.00
11/10/2005,10:47,1126.50,1127.00,1126.50,1126.75,349,311,660.00
11/10/2005,10:48,1127.00,1127.00,1126.50,1126.50,112,327,439.00
11/10/2005,10:49,1126.50,1126.75,1126.50,1126.50,8,19,27.00
11/10/2005,10:50,1126.50,1126.75,1126.50,1126.50,4,430,434.00
11/10/2005,10:51,1126.50,1126.75,1126.25,1126.25,124,189,313.00
11/10/2005,10:52,1126.50,1127.75,1126.25,1127.50,3243,351,3594.00
11/10/2005,10:53,1127.50,1128.25,1127.25,1128.25,3629,2246,5875.00
11/10/2005,10:54,1128.00,1128.25,1127.50,1127.50,338,830,1168.00
11/10/2005,10:55,1127.50,1128.00,1127.50,1127.50,502,278,780.00
11/10/2005,10:56,1127.75,1128.00,1127.50,1128.00,410,72,482.00
11/10/2005,10:57,1127.75,1128.50,1127.75,1128.25,2547,624,3171.00
11/10/2005,10:58,1128.25,1128.50,1127.75,1128.25,637,1485,2122.00
11/10/2005,10:59,1128.00,1128.25,1127.75,1128.00,386,228,614.00
11/10/2005,11:00,1127.75,1128.25,1127.75,1127.75,597,109,706.00
11/10/2005,11:01,1127.75,1128.25,1127.75,1128.00,517,314,831.00
11/10/2005,11:02,1128.00,1128.25,1127.50,1127.50,248,616,864.00
11/10/2005,11:03,1127.50,1127.75,1127.50,1127.50,153,49,202.00
11/10/2005,11:04,1127.50,1127.75,1127.50,1127.50,4,664,668.00
11/10/2005,11:05,1127.50,1127.75,1127.25,1127.75,328,1012,1340.00
11/10/2005,11:06,1127.75,1127.75,1127.50,1127.75,6,63,69.00
11/10/2005,11:07,1127.75,1127.75,1127.50,1127.75,45,115,160.00
11/10/2005,11:08,1127.50,1127.75,1127.50,1127.75,71,626,697.00
11/10/2005,11:09,1127.75,1128.00,1127.75,1128.00,745,34,779.00
11/10/2005,11:10,1128.00,1128.50,1127.75,1128.50,1006,88,1094.00
11/10/2005,11:11,1128.25,1128.50,1127.75,1127.75,76,950,1026.00
11/10/2005,11:12,1127.75,1128.00,1127.50,1127.50,563,562,1125.00
11/10/2005,11:13,1127.50,1127.75,1127.50,1127.50,297,38,335.00
11/10/2005,11:14,1127.75,1127.75,1127.50,1127.50,7,540,547.00
11/10/2005,11:15,1127.50,1128.00,1127.25,1128.00,1327,405,1732.00
11/10/2005,11:16,1128.00,1128.25,1127.75,1128.00,527,817,1344.00
11/10/2005,11:17,1128.25,1128.25,1127.75,1128.00,418,355,773.00
11/10/2005,11:18,1128.00,1128.75,1128.00,1128.75,2122,87,2209.00
11/10/2005,11:19,1128.50,1129.00,1128.50,1128.50,1059,1124,2183.00
11/10/2005,11:20,1128.50,1128.50,1127.75,1127.75,17,653,670.00
11/10/2005,11:21,1128.00,1128.00,1127.25,1127.50,316,1374,1690.00
11/10/2005,11:22,1127.50,1127.75,1127.25,1127.50,264,417,681.00
11/10/2005,11:23,1127.75,1128.25,1127.50,1128.00,1159,146,1305.00
11/10/2005,11:24,1128.00,1128.00,1127.50,1127.50,15,320,335.00
11/10/2005,11:25,1127.50,1128.50,1127.50,1128.50,1130,222,1352.00
11/10/2005,11:26,1128.50,1128.75,1128.00,1128.25,1002,661,1663.00
11/10/2005,11:27,1128.50,1128.50,1127.75,1128.00,195,489,684.00
11/10/2005,11:28,1128.00,1129.50,1128.00,1129.25,4360,343,4703.00
11/10/2005,11:29,1129.25,1130.25,1129.00,1129.75,6530,2132,8662.00
11/10/2005,11:30,1129.75,1130.00,1129.25,1129.25,2142,1065,3207.00
11/10/2005,11:31,1129.25,1130.50,1129.25,1130.25,3580,1437,5017.00
11/10/2005,11:32,1130.25,1130.50,1129.75,1130.00,1077,1446,2523.00
11/10/2005,11:33,1129.75,1130.00,1129.25,1129.25,489,2043,2532.00
11/10/2005,11:34,1129.50,1130.25,1129.25,1129.75,1699,844,2543.00
11/10/2005,11:35,1129.75,1129.75,1129.50,1129.75,31,150,181.00
11/10/2005,11:36,1129.50,1129.75,1129.50,1129.75,294,689,983.00
11/10/2005,11:37,1130.00,1130.00,1129.50,1129.75,588,519,1107.00
11/10/2005,11:38,1129.50,1129.75,1129.25,1129.25,53,481,534.00
11/10/2005,11:39,1129.25,1129.50,1129.25,1129.50,705,832,1537.00
11/10/2005,11:40,1129.75,1129.75,1129.25,1129.50,19,847,866.00
11/10/2005,11:41,1129.50,1129.75,1129.25,1129.50,488,239,727.00
11/10/2005,11:42,1129.50,1129.75,1129.00,1129.25,112,1203,1315.00
11/10/2005,11:43,1129.25,1129.50,1129.00,1129.00,266,452,718.00
11/10/2005,11:44,1129.00,1129.50,1129.00,1129.25,286,399,685.00
11/10/2005,11:45,1129.00,1129.50,1129.00,1129.50,308,26,334.00
11/10/2005,11:46,1129.25,1129.50,1129.00,1129.00,167,626,793.00
11/10/2005,11:47,1129.00,1129.25,1129.00,1129.25,219,174,393.00
11/10/2005,11:48,1129.00,1129.50,1129.00,1129.25,173,11,184.00
11/10/2005,11:49,1129.50,1129.50,1129.25,1129.50,796,216,1012.00
11/10/2005,11:50,1129.50,1130.00,1129.50,1129.75,982,545,1527.00
11/10/2005,11:51,1129.75,1130.00,1129.50,1129.75,235,356,591.00
11/10/2005,11:52,1129.75,1130.00,1129.25,1129.50,94,502,596.00
11/10/2005,11:53,1129.50,1129.50,1128.75,1129.00,509,1970,2479.00
11/10/2005,11:54,1129.25,1129.25,1129.00,1129.25,312,148,460.00
11/10/2005,11:55,1129.00,1129.00,1128.75,1129.00,144,176,320.00
11/10/2005,11:56,1129.00,1129.00,1128.50,1128.75,113,1279,1392.00
11/10/2005,11:57,1128.75,1129.00,1128.25,1128.75,1483,1242,2725.00
11/10/2005,11:58,1128.75,1128.75,1128.25,1128.75,1002,569,1571.00
11/10/2005,11:59,1128.75,1129.75,1128.75,1129.00,1770,908,2678.00
11/10/2005,12:00,1129.00,1129.50,1129.00,1129.25,493,5,498.00
11/10/2005,12:01,1129.25,1129.25,1129.00,1129.25,72,308,380.00
11/10/2005,12:02,1129.25,1129.25,1129.00,1129.25,384,65,449.00
11/10/2005,12:03,1129.50,1130.25,1129.25,1130.00,1581,480,2061.00
11/10/2005,12:04,1130.25,1132.25,1130.25,1132.00,11241,4527,15768.00
11/10/2005,12:05,1132.00,1133.00,1131.75,1132.50,9955,6496,16451.00
11/10/2005,12:06,1132.75,1133.00,1132.25,1132.50,2696,1398,4094.00
11/10/2005,12:07,1132.50,1132.75,1132.00,1132.25,2289,3603,5892.00
11/10/2005,12:08,1132.25,1132.50,1132.00,1132.00,1059,1135,2194.00
11/10/2005,12:09,1132.00,1132.25,1131.50,1131.75,769,2338,3107.00
11/10/2005,12:10,1131.75,1132.50,1131.50,1132.50,2926,1617,4543.00
11/10/2005,12:11,1132.25,1132.75,1132.25,1132.50,1879,1044,2923.00
11/10/2005,12:12,1132.50,1132.50,1131.75,1131.75,323,1302,1625.00
11/10/2005,12:13,1131.75,1132.00,1131.50,1131.75,992,1945,2937.00
11/10/2005,12:14,1132.00,1132.00,1131.50,1131.75,252,572,824.00
11/10/2005,12:15,1131.75,1132.75,1131.75,1132.50,2846,982,3828.00
11/10/2005,12:16,1132.50,1133.00,1132.25,1132.50,2017,597,2614.00
11/10/2005,12:17,1132.50,1132.75,1132.25,1132.25,1431,605,2036.00
11/10/2005,12:18,1132.25,1132.50,1131.75,1132.00,263,1676,1939.00
11/10/2005,12:19,1132.00,1132.25,1131.75,1131.75,40,390,430.00
11/10/2005,12:20,1132.00,1132.25,1131.75,1132.00,403,529,932.00
11/10/2005,12:21,1131.75,1132.00,1131.75,1132.00,81,292,373.00
11/10/2005,12:22,1132.00,1132.00,1131.50,1131.50,374,425,799.00
11/10/2005,12:23,1131.75,1131.75,1131.25,1131.50,437,1348,1785.00
11/10/2005,12:24,1131.50,1131.50,1131.00,1131.00,433,1884,2317.00
11/10/2005,12:25,1131.00,1131.50,1131.00,1131.00,661,371,1032.00
11/10/2005,12:26,1131.25,1131.50,1131.00,1131.25,708,37,745.00
11/10/2005,12:27,1131.25,1131.75,1131.25,1131.50,1343,1046,2389.00
11/10/2005,12:28,1131.50,1132.25,1131.50,1132.25,1612,538,2150.00
11/10/2005,12:29,1132.25,1132.25,1131.75,1132.00,46,735,781.00
11/10/2005,12:30,1132.00,1132.00,1131.75,1131.75,47,87,134.00
11/10/2005,12:31,1132.00,1132.75,1131.50,1132.75,2282,595,2877.00
11/10/2005,12:32,1132.75,1132.75,1131.75,1132.25,835,750,1585.00
11/10/2005,12:33,1132.00,1132.25,1131.75,1132.00,311,296,607.00
11/10/2005,12:34,1131.75,1132.00,1131.75,1131.75,57,599,656.00
11/10/2005,12:35,1132.00,1132.00,1131.25,1132.00,527,933,1460.00
11/10/2005,12:36,1132.00,1132.00,1131.75,1131.75,580,53,633.00
11/10/2005,12:37,1131.75,1132.75,1131.75,1132.75,1562,67,1629.00
11/10/2005,12:38,1132.75,1133.75,1132.50,1133.00,5466,2409,7875.00
11/10/2005,12:39,1133.00,1134.00,1133.00,1133.75,6464,2960,9424.00
11/10/2005,12:40,1134.00,1134.00,1133.75,1133.75,1448,526,1974.00
11/10/2005,12:41,1134.00,1134.25,1133.75,1134.25,1862,761,2623.00
11/10/2005,12:42,1134.00,1135.00,1134.00,1134.50,5837,2468,8305.00
11/10/2005,12:43,1134.50,1135.50,1134.25,1135.50,4663,1677,6340.00
11/10/2005,12:44,1135.50,1135.50,1134.50,1134.50,569,3538,4107.00
11/10/2005,12:45,1134.50,1135.25,1134.50,1135.25,2612,1133,3745.00
11/10/2005,12:46,1135.25,1136.00,1135.25,1135.50,4138,2952,7090.00
11/10/2005,12:47,1135.50,1136.00,1135.50,1135.50,1592,1514,3106.00
11/10/2005,12:48,1135.50,1135.75,1135.25,1135.25,1727,1238,2965.00
11/10/2005,12:49,1135.25,1135.50,1135.00,1135.00,840,847,1687.00
11/10/2005,12:50,1135.00,1135.50,1135.00,1135.50,1173,692,1865.00
11/10/2005,12:51,1135.50,1135.75,1135.00,1135.50,1682,1654,3336.00
11/10/2005,12:52,1135.50,1135.75,1135.25,1135.50,708,1054,1762.00
11/10/2005,12:53,1135.50,1136.25,1135.50,1136.25,2653,784,3437.00
11/10/2005,12:54,1136.25,1137.75,1135.75,1137.75,13150,6414,19564.00
11/10/2005,12:55,1137.75,1139.25,1137.50,1138.75,13980,6908,20888.00
11/10/2005,12:56,1138.75,1139.50,1138.50,1139.00,8310,4402,12712.00
11/10/2005,12:57,1139.00,1139.50,1138.75,1138.75,3600,2502,6102.00
11/10/2005,12:58,1139.00,1139.00,1138.25,1138.50,2198,3323,5521.00
11/10/2005,12:59,1138.50,1139.00,1138.25,1138.50,1704,2302,4006.00
11/10/2005,13:00,1138.50,1138.75,1138.25,1138.25,1066,1172,2238.00
11/10/2005,13:01,1138.25,1139.00,1138.25,1138.75,3026,1463,4489.00
11/10/2005,13:02,1138.75,1139.25,1138.75,1139.00,1839,656,2495.00
11/10/2005,13:03,1139.00,1139.25,1138.50,1138.75,1329,1356,2685.00
11/10/2005,13:04,1138.50,1138.75,1138.50,1138.50,506,372,878.00
11/10/2005,13:05,1138.75,1139.00,1138.50,1138.75,815,381,1196.00
11/10/2005,13:06,1138.75,1139.00,1138.50,1138.50,1342,349,1691.00
11/10/2005,13:07,1138.50,1138.50,1138.00,1138.00,1830,2803,4633.00
11/10/2005,13:08,1138.00,1138.50,1138.00,1138.00,936,763,1699.00
11/10/2005,13:09,1138.00,1138.25,1137.75,1138.00,1640,2369,4009.00
11/10/2005,13:10,1138.00,1138.50,1137.75,1138.25,1817,1044,2861.00
11/10/2005,13:11,1138.25,1138.75,1138.00,1138.50,1352,565,1917.00
11/10/2005,13:12,1138.50,1138.50,1138.00,1138.25,177,575,752.00
11/10/2005,13:13,1138.50,1138.50,1137.75,1138.00,127,972,1099.00
11/10/2005,13:14,1137.75,1138.25,1137.75,1138.25,703,211,914.00
11/10/2005,13:15,1138.00,1138.75,1138.00,1138.25,1746,482,2228.00
11/10/2005,13:16,1138.25,1138.25,1138.00,1138.00,92,297,389.00
11/10/2005,13:17,1138.00,1138.50,1137.75,1138.25,1023,436,1459.00
11/10/2005,13:18,1138.50,1138.50,1138.00,1138.00,843,524,1367.00
11/10/2005,13:19,1138.25,1138.25,1137.75,1138.25,540,815,1355.00
11/10/2005,13:20,1138.00,1138.50,1138.00,1138.50,749,842,1591.00
11/10/2005,13:21,1138.25,1138.50,1138.00,1138.25,169,517,686.00
11/10/2005,13:22,1138.00,1138.25,1137.75,1137.75,23,596,619.00
11/10/2005,13:23,1138.00,1138.25,1137.75,1138.00,510,670,1180.00
11/10/2005,13:24,1138.00,1138.50,1138.00,1138.50,1111,380,1491.00
11/10/2005,13:25,1138.25,1138.50,1138.00,1138.25,151,648,799.00
11/10/2005,13:26,1138.25,1138.50,1138.25,1138.25,40,137,177.00
11/10/2005,13:27,1138.25,1138.50,1138.25,1138.50,43,160,203.00
11/10/2005,13:28,1138.25,1139.00,1138.25,1138.75,1520,522,2042.00
11/10/2005,13:29,1139.00,1139.25,1138.75,1139.25,3205,1268,4473.00
11/10/2005,13:30,1139.25,1139.75,1139.00,1139.25,3274,2005,5279.00
11/10/2005,13:31,1139.50,1140.50,1139.25,1139.75,6726,3387,10113.00
11/10/2005,13:32,1139.75,1140.00,1139.50,1139.75,238,820,1058.00
11/10/2005,13:33,1139.75,1140.00,1139.50,1139.75,978,1130,2108.00
11/10/2005,13:34,1139.75,1140.00,1139.50,1139.75,629,839,1468.00
11/10/2005,13:35,1139.75,1140.00,1139.25,1139.75,1535,1410,2945.00
11/10/2005,13:36,1139.50,1139.75,1139.25,1139.25,506,371,877.00
11/10/2005,13:37,1139.25,1139.50,1139.00,1139.25,840,1418,2258.00
11/10/2005,13:38,1139.25,1139.50,1139.00,1139.25,158,484,642.00
11/10/2005,13:39,1139.25,1139.50,1139.00,1139.25,270,244,514.00
11/10/2005,13:40,1139.25,1140.00,1139.25,1139.50,1583,192,1775.00
11/10/2005,13:41,1139.50,1139.75,1139.25,1139.25,58,560,618.00
11/10/2005,13:42,1139.50,1139.75,1139.25,1139.50,976,289,1265.00
11/10/2005,13:43,1139.50,1139.75,1139.25,1139.50,53,494,547.00
11/10/2005,13:44,1139.25,1139.50,1139.25,1139.25,955,345,1300.00
11/10/2005,13:45,1139.50,1139.50,1139.00,1139.25,334,340,674.00
11/10/2005,13:46,1139.25,1139.25,1138.75,1138.75,116,1260,1376.00
11/10/2005,13:47,1138.75,1139.00,1138.50,1138.75,563,1823,2386.00
11/10/2005,13:48,1139.00,1139.00,1138.50,1138.75,351,616,967.00
11/10/2005,13:49,1138.75,1139.00,1138.75,1138.75,256,181,437.00
11/10/2005,13:50,1139.00,1139.25,1138.50,1139.25,1900,1265,3165.00
11/10/2005,13:51,1139.00,1139.25,1139.00,1139.00,493,60,553.00
11/10/2005,13:52,1139.00,1140.00,1139.00,1139.75,1258,433,1691.00
11/10/2005,13:53,1139.75,1139.75,1139.50,1139.75,755,118,873.00
11/10/2005,13:54,1139.75,1139.75,1139.50,1139.50,60,1033,1093.00
11/10/2005,13:55,1139.50,1140.25,1139.25,1140.00,2484,131,2615.00
11/10/2005,13:56,1140.00,1140.75,1140.00,1140.75,5854,2484,8338.00
11/10/2005,13:57,1140.75,1141.75,1140.50,1141.25,7693,3232,10925.00
11/10/2005,13:58,1141.25,1141.75,1141.00,1141.50,4482,2418,6900.00
11/10/2005,13:59,1141.50,1142.50,1141.50,1142.25,6437,3216,9653.00
11/10/2005,14:00,1142.25,1142.25,1141.50,1142.00,2309,1276,3585.00
11/10/2005,14:01,1142.00,1142.25,1141.75,1142.00,3244,396,3640.00
11/10/2005,14:02,1142.25,1142.50,1141.75,1141.75,2313,1217,3530.00
11/10/2005,14:03,1142.00,1142.00,1141.75,1141.75,846,235,1081.00
11/10/2005,14:04,1141.75,1142.00,1141.25,1141.50,461,1791,2252.00
11/10/2005,14:05,1141.50,1142.00,1141.25,1142.00,1916,355,2271.00
11/10/2005,14:06,1141.75,1142.25,1141.50,1142.00,1808,1289,3097.00
11/10/2005,14:07,1142.00,1142.25,1141.75,1142.00,896,519,1415.00
11/10/2005,14:08,1142.00,1142.00,1141.50,1141.75,1390,2098,3488.00
11/10/2005,14:09,1141.75,1142.00,1141.50,1141.50,794,502,1296.00
11/10/2005,14:10,1141.75,1141.75,1141.25,1141.25,101,1561,1662.00
11/10/2005,14:11,1141.50,1141.50,1141.00,1141.25,657,1903,2560.00
11/10/2005,14:12,1141.00,1141.25,1140.50,1140.75,187,4136,4323.00
11/10/2005,14:13,1140.50,1141.00,1140.50,1141.00,1738,648,2386.00
11/10/2005,14:14,1140.75,1141.00,1140.25,1140.50,1055,2995,4050.00
11/10/2005,14:15,1140.75,1141.00,1140.75,1140.75,379,379,758.00
11/10/2005,14:16,1140.75,1140.75,1140.50,1140.75,292,244,536.00
11/10/2005,14:17,1140.75,1141.00,1140.50,1140.75,513,459,972.00
11/10/2005,14:18,1141.00,1141.25,1140.75,1141.00,823,169,992.00
11/10/2005,14:19,1141.25,1141.50,1140.75,1141.50,1626,414,2040.00
11/10/2005,14:20,1141.25,1141.50,1141.00,1141.00,897,436,1333.00
11/10/2005,14:21,1141.00,1141.25,1141.00,1141.25,1131,275,1406.00
11/10/2005,14:22,1141.25,1141.50,1141.25,1141.25,233,505,738.00
11/10/2005,14:23,1141.25,1141.50,1140.75,1141.00,116,1089,1205.00
11/10/2005,14:24,1140.75,1141.00,1140.50,1140.75,343,888,1231.00
11/10/2005,14:25,1140.75,1141.00,1140.50,1140.75,670,54,724.00
11/10/2005,14:26,1141.00,1141.00,1140.75,1140.75,47,61,108.00
11/10/2005,14:27,1141.00,1141.00,1140.50,1140.50,7,916,923.00
11/10/2005,14:28,1140.50,1140.75,1140.25,1140.50,163,586,749.00
11/10/2005,14:29,1140.50,1141.00,1140.50,1141.00,740,267,1007.00
11/10/2005,14:30,1141.00,1141.00,1140.75,1140.75,397,1107,1504.00
11/10/2005,14:31,1140.75,1141.25,1140.75,1141.25,937,499,1436.00
11/10/2005,14:32,1141.25,1141.75,1141.25,1141.50,1684,337,2021.00
11/10/2005,14:33,1141.50,1142.00,1141.25,1141.75,1473,756,2229.00
11/10/2005,14:34,1141.75,1142.00,1141.50,1141.50,1245,657,1902.00
11/10/2005,14:35,1141.50,1141.75,1141.25,1141.25,130,680,810.00
11/10/2005,14:36,1141.50,1141.75,1141.25,1141.75,616,153,769.00
11/10/2005,14:37,1141.75,1141.75,1141.25,1141.50,390,520,910.00
11/10/2005,14:38,1141.50,1142.00,1141.50,1141.50,1345,900,2245.00
11/10/2005,14:39,1141.75,1141.75,1141.50,1141.50,884,291,1175.00
11/10/2005,14:40,1141.75,1142.00,1141.50,1141.50,1531,714,2245.00
11/10/2005,14:41,1141.75,1141.75,1141.25,1141.50,1283,655,1938.00
11/10/2005,14:42,1141.50,1142.00,1141.25,1141.50,2096,1777,3873.00
11/10/2005,14:43,1141.50,1141.75,1141.50,1141.50,81,734,815.00
11/10/2005,14:44,1141.50,1141.50,1141.25,1141.50,588,561,1149.00
11/10/2005,14:45,1141.25,1141.50,1140.75,1141.00,460,1962,2422.00
11/10/2005,14:46,1141.00,1141.00,1140.25,1140.25,1744,3232,4976.00
11/10/2005,14:47,1140.25,1140.50,1140.25,1140.25,974,974,1948.00
11/10/2005,14:48,1140.25,1140.25,1139.75,1139.75,2775,2734,5509.00
11/10/2005,14:49,1140.00,1140.25,1139.75,1140.00,1114,439,1553.00
11/10/2005,14:50,1140.00,1140.25,1139.50,1139.75,719,1870,2589.00
11/10/2005,14:51,1139.75,1140.25,1139.75,1140.25,2132,464,2596.00
11/10/2005,14:52,1140.25,1140.25,1140.00,1140.00,1339,82,1421.00
11/10/2005,14:53,1140.25,1140.75,1140.00,1140.50,2497,415,2912.00
11/10/2005,14:54,1140.50,1140.75,1140.25,1140.25,549,1267,1816.00
11/10/2005,14:55,1140.50,1140.75,1140.50,1140.50,2192,193,2385.00
11/10/2005,14:56,1140.75,1141.00,1140.50,1140.75,1800,1453,3253.00
11/10/2005,14:57,1140.75,1140.75,1140.50,1140.50,653,182,835.00
11/10/2005,14:58,1140.75,1141.00,1140.50,1140.75,2533,494,3027.00
11/10/2005,14:59,1140.75,1141.00,1140.75,1140.75,2588,388,2976.00
11/10/2005,15:00,1140.75,1141.25,1140.25,1140.50,4981,6005,10986.00
11/10/2005,15:01,1140.75,1140.75,1140.25,1140.50,2509,3427,5936.00
11/10/2005,15:02,1140.50,1141.00,1140.25,1140.75,2544,3082,5626.00
11/10/2005,15:03,1140.75,1141.00,1140.50,1141.00,1402,525,1927.00
11/10/2005,15:04,1141.00,1141.00,1140.50,1140.75,213,1861,2074.00
11/10/2005,15:05,1140.50,1141.00,1140.50,1140.50,3115,3236,6351.00
11/10/2005,15:06,1140.50,1140.75,1140.50,1140.50,646,200,846.00
11/10/2005,15:07,1140.75,1140.75,1140.50,1140.75,1080,121,1201.00
11/10/2005,15:08,1140.50,1140.50,1140.25,1140.25,121,1797,1918.00
11/10/2005,15:09,1140.25,1140.75,1140.25,1140.25,1735,1033,2768.00
11/10/2005,15:10,1140.25,1140.50,1140.00,1140.25,2164,738,2902.00
11/10/2005,15:11,1140.25,1140.50,1140.00,1140.25,256,646,902.00
11/10/2005,15:12,1140.00,1140.25,1140.00,1140.00,379,1127,1506.00
11/10/2005,15:13,1140.00,1140.25,1140.00,1140.25,274,166,440.00
11/10/2005,15:14,1140.00,1140.50,1140.00,1140.25,1484,428,1912.00
11/10/2005,15:15,1140.25,1141.00,1140.25,1140.75,5339,841,6180.00
11/10/2005,15:30,1140.75,1140.75,1140.75,1140.75,0,72,72.00
11/10/2005,15:31,1140.75,1140.75,1140.50,1140.75,2,68,70.00
11/10/2005,15:32,1140.50,1140.50,1140.25,1140.25,8,226,234.00
11/10/2005,15:33,1140.50,1140.50,1140.25,1140.25,8,1,9.00
11/10/2005,15:34,1140.50,1140.50,1140.25,1140.25,2,6,8.00
11/10/2005,15:35,1140.25,1140.50,1140.25,1140.25,1,16,17.00
11/10/2005,15:36,1140.25,1140.25,1140.25,1140.25,0,100,100.00
11/10/2005,15:37,1140.25,1140.25,1140.25,1140.25,0,23,23.00
11/10/2005,15:38,1140.25,1140.25,1140.25,1140.25,0,16,16.00
11/10/2005,15:39,1140.25,1140.25,1140.25,1140.25,0,51,51.00
11/10/2005,15:40,1140.25,1140.25,1140.25,1140.25,0,400,400.00
11/10/2005,15:41,1140.25,1140.50,1140.25,1140.50,300,11,311.00
11/10/2005,15:42,1140.75,1141.00,1140.75,1141.00,268,0,268.00
11/10/2005,15:43,1140.75,1140.75,1140.75,1140.75,0,2,2.00
11/10/2005,15:44,1141.00,1141.00,1140.75,1140.75,10,2,12.00
11/10/2005,15:46,1141.00,1141.00,1140.75,1140.75,33,5,38.00
11/10/2005,15:47,1140.75,1140.75,1140.75,1140.75,0,143,143.00
11/10/2005,15:48,1140.75,1141.00,1140.75,1140.75,140,111,251.00
11/10/2005,15:49,1140.75,1140.75,1140.75,1140.75,0,8,8.00
11/10/2005,15:50,1140.75,1140.75,1140.75,1140.75,0,37,37.00
11/10/2005,15:51,1140.50,1141.00,1140.50,1140.75,178,17,195.00
11/10/2005,15:52,1140.75,1140.75,1140.75,1140.75,0,37,37.00
11/10/2005,15:53,1140.75,1141.00,1140.75,1140.75,1,239,240.00
11/10/2005,15:54,1140.75,1140.75,1140.50,1140.75,22,25,47.00
11/10/2005,15:55,1140.50,1140.50,1140.50,1140.50,0,31,31.00
11/10/2005,15:56,1140.75,1140.75,1140.75,1140.75,10,0,10.00
11/10/2005,15:58,1140.50,1140.75,1140.50,1140.75,15,40,55.00
11/10/2005,15:59,1140.75,1140.75,1140.75,1140.75,1,0,1.00
11/10/2005,16:00,1140.50,1140.75,1140.50,1140.50,7,107,114.00
11/10/2005,17:01,1140.75,1141.00,1140.75,1140.75,56,16,72.00
11/10/2005,17:02,1141.00,1141.00,1141.00,1141.00,5,0,5.00
11/10/2005,17:03,1141.00,1141.00,1140.75,1140.75,22,30,52.00
11/10/2005,17:04,1140.75,1141.00,1140.75,1140.75,15,38,53.00
11/10/2005,17:05,1140.75,1140.75,1140.75,1140.75,0,24,24.00
11/10/2005,17:06,1141.00,1141.00,1140.75,1140.75,80,4,84.00
11/10/2005,17:07,1141.00,1141.00,1141.00,1141.00,12,0,12.00
11/10/2005,17:09,1141.00,1141.00,1141.00,1141.00,16,0,16.00
11/10/2005,17:10,1141.00,1141.00,1141.00,1141.00,2,0,2.00
11/10/2005,17:11,1140.75,1141.00,1140.75,1140.75,1,2,3.00
11/10/2005,17:12,1141.00,1141.00,1141.00,1141.00,1,0,1.00
11/10/2005,17:13,1141.00,1141.00,1141.00,1141.00,1,0,1.00
11/10/2005,17:14,1141.00,1141.00,1140.75,1140.75,1,8,9.00
11/10/2005,17:15,1140.75,1140.75,1140.50,1140.75,1,274,275.00
11/10/2005,17:17,1140.50,1140.50,1140.50,1140.50,0,2,2.00
11/10/2005,17:18,1140.50,1140.50,1140.50,1140.50,0,9,9.00
11/10/2005,17:19,1140.50,1140.75,1140.50,1140.75,1,10,11.00
11/10/2005,17:21,1140.75,1140.75,1140.75,1140.75,1,0,1.00
11/10/2005,17:23,1140.75,1140.75,1140.75,1140.75,3,0,3.00
11/10/2005,17:26,1140.75,1140.75,1140.75,1140.75,2,0,2.00
11/10/2005,17:28,1140.75,1140.75,1140.75,1140.75,104,0,104.00
11/10/2005,17:29,1140.75,1141.00,1140.75,1141.00,5,0,5.00
11/10/2005,17:30,1141.00,1141.00,1141.00,1141.00,7,0,7.00
11/10/2005,17:31,1140.75,1140.75,1140.75,1140.75,0,150,150.00
11/10/2005,17:32,1140.50,1140.50,1140.50,1140.50,0,20,20.00
11/10/2005,17:33,1140.75,1140.75,1140.75,1140.75,1,0,1.00
11/10/2005,17:34,1140.75,1140.75,1140.75,1140.75,81,0,81.00
11/10/2005,17:35,1140.75,1140.75,1140.75,1140.75,1,0,1.00
11/10/2005,17:39,1140.75,1140.75,1140.75,1140.75,26,0,26.00
11/10/2005,17:41,1140.75,1140.75,1140.75,1140.75,2,0,2.00
11/10/2005,17:42,1141.00,1141.00,1140.75,1140.75,1,3,4.00
11/10/2005,17:43,1140.75,1140.75,1140.75,1140.75,0,1,1.00
11/10/2005,17:44,1140.75,1140.75,1140.75,1140.75,0,2,2.00
11/10/2005,17:47,1141.00,1141.00,1140.75,1140.75,1,3,4.00
11/10/2005,17:51,1140.75,1140.75,1140.75,1140.75,0,2,2.00
11/10/2005,17:52,1140.75,1140.75,1140.75,1140.75,0,7,7.00
11/10/2005,17:53,1140.75,1140.75,1140.75,1140.75,0,1,1.00
11/10/2005,17:54,1140.75,1140.75,1140.75,1140.75,0,2,2.00
11/10/2005,17:56,1140.75,1140.75,1140.75,1140.75,0,1,1.00
11/10/2005,17:58,1141.00,1141.00,1140.75,1141.00,12,4,16.00
11/10/2005,17:59,1141.00,1141.00,1141.00,1141.00,1,0,1.00
11/10/2005,18:00,1141.00,1141.00,1141.00,1141.00,3,0,3.00
11/10/2005,18:01,1141.00,1141.00,1141.00,1141.00,1,0,1.00
11/10/2005,18:03,1141.00,1141.00,1141.00,1141.00,2,0,2.00
11/10/2005,18:06,1141.00,1141.00,1141.00,1141.00,9,0,9.00
11/10/2005,18:07,1141.00,1141.00,1141.00,1141.00,118,0,118.00
11/10/2005,18:08,1140.75,1140.75,1140.75,1140.75,0,1,1.00
11/10/2005,18:09,1141.00,1141.50,1141.00,1141.25,229,46,275.00
11/10/2005,18:10,1141.25,1141.25,1141.25,1141.25,0,114,114.00
11/10/2005,18:11,1141.25,1141.50,1141.25,1141.50,4,2,6.00
11/10/2005,18:12,1141.50,1141.50,1141.25,1141.25,156,20,176.00
11/10/2005,18:13,1141.25,1141.25,1141.25,1141.25,0,6,6.00
11/10/2005,18:14,1141.25,1141.25,1141.25,1141.25,0,2,2.00
11/10/2005,18:15,1141.25,1141.25,1141.25,1141.25,0,3,3.00
11/10/2005,18:16,1141.25,1141.25,1141.25,1141.25,0,1,1.00
11/10/2005,18:18,1141.25,1141.25,1141.25,1141.25,0,2,2.00
11/10/2005,18:19,1141.00,1141.00,1141.00,1141.00,0,3,3.00
11/10/2005,18:21,1141.00,1141.00,1141.00,1141.00,0,2,2.00
11/10/2005,18:22,1141.25,1141.25,1141.25,1141.25,1,0,1.00
11/10/2005,18:23,1141.25,1141.25,1141.00,1141.00,10,8,18.00
11/10/2005,18:24,1141.00,1141.00,1141.00,1141.00,0,3,3.00
11/10/2005,18:26,1141.25,1141.25,1141.25,1141.25,8,0,8.00
11/10/2005,18:27,1141.25,1141.25,1141.25,1141.25,2,0,2.00
11/10/2005,18:30,1141.25,1141.25,1141.25,1141.25,1,0,1.00
11/10/2005,18:31,1141.00,1141.00,1141.00,1141.00,0,4,4.00
11/10/2005,18:32,1141.00,1141.00,1141.00,1141.00,0,2,2.00
11/10/2005,18:33,1141.00,1141.00,1141.00,1141.00,0,1,1.00
11/10/2005,18:34,1141.00,1141.00,1141.00,1141.00,0,2,2.00
11/10/2005,18:35,1141.00,1141.00,1141.00,1141.00,0,2,2.00
11/10/2005,18:36,1141.00,1141.00,1141.00,1141.00,0,2,2.00
11/10/2005,18:38,1141.00,1141.00,1141.00,1141.00,0,3,3.00
11/10/2005,18:39,1141.25,1141.25,1141.25,1141.25,36,0,36.00
11/10/2005,18:40,1141.25,1141.25,1141.25,1141.25,45,0,45.00
11/10/2005,18:41,1141.25,1141.50,1141.25,1141.50,3,0,3.00
11/10/2005,18:42,1141.25,1141.25,1141.25,1141.25,0,4,4.00
11/10/2005,18:43,1141.25,1141.25,1141.25,1141.25,0,1,1.00
11/10/2005,18:44,1141.25,1141.50,1141.25,1141.50,2,8,10.00
11/10/2005,18:45,1141.25,1141.25,1141.25,1141.25,0,7,7.00
11/10/2005,18:46,1141.25,1141.25,1141.25,1141.25,0,4,4.00
11/10/2005,18:49,1141.25,1141.25,1141.25,1141.25,0,3,3.00
11/10/2005,18:50,1141.50,1141.50,1141.25,1141.25,10,10,20.00
11/10/2005,18:51,1141.25,1141.25,1141.25,1141.25,0,2,2.00
11/10/2005,18:52,1141.25,1141.25,1141.25,1141.25,0,2,2.00
11/10/2005,18:53,1141.25,1141.25,1141.25,1141.25,0,1,1.00
11/10/2005,18:54,1141.25,1141.25,1141.25,1141.25,0,21,21.00
11/10/2005,18:55,1141.25,1141.25,1141.25,1141.25,0,5,5.00
11/10/2005,18:56,1141.50,1141.50,1141.50,1141.50,1,0,1.00
11/10/2005,18:57,1141.25,1141.25,1141.25,1141.25,0,50,50.00
11/10/2005,19:00,1141.50,1141.50,1141.50,1141.50,1,0,1.00
11/10/2005,19:02,1141.25,1141.25,1141.25,1141.25,0,42,42.00
11/10/2005,19:03,1141.25,1141.25,1141.25,1141.25,0,1,1.00
11/10/2005,19:04,1141.25,1141.25,1141.25,1141.25,0,3,3.00
11/10/2005,19:05,1141.25,1141.25,1141.25,1141.25,0,1,1.00
11/10/2005,19:06,1141.25,1141.25,1141.25,1141.25,0,10,10.00
11/10/2005,19:07,1141.25,1141.25,1141.00,1141.25,5,35,40.00
11/10/2005,19:08,1141.25,1141.25,1141.25,1141.25,16,0,16.00
11/10/2005,19:09,1141.25,1141.25,1141.25,1141.25,3,0,3.00
11/10/2005,19:11,1141.25,1141.25,1141.25,1141.25,7,0,7.00
11/10/2005,19:12,1141.25,1141.25,1141.25,1141.25,2,0,2.00
11/10/2005,19:13,1141.25,1141.25,1141.25,1141.25,2,0,2.00
11/10/2005,19:17,1141.00,1141.25,1141.00,1141.25,1,9,10.00
11/10/2005,19:19,1141.00,1141.00,1141.00,1141.00,0,9,9.00
11/10/2005,19:21,1141.00,1141.00,1141.00,1141.00,0,5,5.00
11/10/2005,19:22,1141.00,1141.00,1141.00,1141.00,0,2,2.00
11/10/2005,19:23,1141.00,1141.00,1141.00,1141.00,0,2,2.00
11/10/2005,19:24,1141.00,1141.00,1141.00,1141.00,0,12,12.00
11/10/2005,19:25,1141.00,1141.00,1141.00,1141.00,0,56,56.00
11/10/2005,19:27,1141.00,1141.00,1141.00,1141.00,0,8,8.00
11/10/2005,19:28,1141.00,1141.00,1141.00,1141.00,0,6,6.00
11/10/2005,19:30,1141.00,1141.00,1141.00,1141.00,0,1,1.00
11/10/2005,19:31,1141.00,1141.00,1141.00,1141.00,0,3,3.00
11/10/2005,19:33,1141.00,1141.25,1141.00,1141.25,2,2,4.00
11/10/2005,19:34,1141.00,1141.00,1141.00,1141.00,0,2,2.00
11/10/2005,19:36,1141.25,1141.25,1141.00,1141.00,4,1,5.00
11/10/2005,19:41,1141.00,1141.00,1141.00,1141.00,0,2,2.00
11/10/2005,19:42,1141.00,1141.25,1141.00,1141.00,1,3,4.00
11/10/2005,19:43,1141.00,1141.00,1141.00,1141.00,0,3,3.00
11/10/2005,19:44,1141.00,1141.25,1141.00,1141.25,4,1,5.00
11/10/2005,19:46,1141.00,1141.00,1141.00,1141.00,0,2,2.00
11/10/2005,19:47,1141.00,1141.25,1141.00,1141.25,2,5,7.00
11/10/2005,19:49,1141.25,1141.25,1141.25,1141.25,1,0,1.00
11/10/2005,19:53,1141.00,1141.00,1141.00,1141.00,0,5,5.00
11/10/2005,19:54,1141.00,1141.00,1141.00,1141.00,0,2,2.00
11/10/2005,19:55,1141.00,1141.00,1141.00,1141.00,0,6,6.00
11/10/2005,19:59,1141.00,1141.00,1141.00,1141.00,0,1,1.00
11/10/2005,20:00,1141.25,1141.25,1141.25,1141.25,1,0,1.00
11/10/2005,20:01,1141.00,1141.00,1141.00,1141.00,0,40,40.00
11/10/2005,20:02,1141.00,1141.25,1141.00,1141.25,5,2,7.00
11/10/2005,20:04,1141.25,1141.25,1141.25,1141.25,1,0,1.00
11/10/2005,20:10,1141.25,1141.25,1141.25,1141.25,4,0,4.00
11/10/2005,20:15,1141.00,1141.00,1141.00,1141.00,0,13,13.00
11/10/2005,20:21,1141.00,1141.00,1141.00,1141.00,0,2,2.00
11/10/2005,20:22,1141.00,1141.00,1141.00,1141.00,0,2,2.00
11/10/2005,20:23,1141.00,1141.00,1141.00,1141.00,0,1,1.00
11/10/2005,20:24,1141.00,1141.00,1141.00,1141.00,0,2,2.00
11/10/2005,20:29,1141.00,1141.00,1141.00,1141.00,0,1,1.00
11/10/2005,20:31,1141.00,1141.25,1141.00,1141.25,2,2,4.00
11/10/2005,20:34,1141.00,1141.00,1141.00,1141.00,0,7,7.00
11/10/2005,20:41,1141.00,1141.00,1141.00,1141.00,0,2,2.00
11/10/2005,20:42,1141.00,1141.00,1141.00,1141.00,0,2,2.00
11/10/2005,20:43,1141.00,1141.00,1141.00,1141.00,0,1,1.00
11/10/2005,20:44,1141.00,1141.00,1141.00,1141.00,0,2,2.00
11/10/2005,20:45,1141.25,1141.25,1141.25,1141.25,3,0,3.00
11/10/2005,20:48,1141.00,1141.00,1141.00,1141.00,0,1,1.00
11/10/2005,20:49,1141.00,1141.00,1141.00,1141.00,0,1,1.00
11/10/2005,20:51,1141.00,1141.00,1141.00,1141.00,0,5,5.00
11/10/2005,20:52,1141.00,1141.25,1141.00,1141.25,65,2,67.00
11/10/2005,20:53,1141.25,1141.50,1141.25,1141.25,15,8,23.00
11/10/2005,20:54,1141.25,1141.25,1141.25,1141.25,0,5,5.00
11/10/2005,20:55,1141.25,1141.25,1141.25,1141.25,0,1,1.00
11/10/2005,20:56,1141.25,1141.50,1141.25,1141.50,51,4,55.00
11/10/2005,20:57,1141.50,1141.50,1141.50,1141.50,5,0,5.00
11/10/2005,20:58,1141.50,1141.50,1141.25,1141.25,5,1,6.00
11/10/2005,21:00,1141.50,1141.50,1141.00,1141.25,61,142,203.00
11/10/2005,21:01,1141.25,1141.25,1141.25,1141.25,10,0,10.00
11/10/2005,21:02,1141.25,1141.25,1141.25,1141.25,63,0,63.00
11/10/2005,21:03,1141.25,1141.25,1141.25,1141.25,2,0,2.00
11/10/2005,21:04,1141.25,1141.25,1141.25,1141.25,10,0,10.00
11/10/2005,21:06,1141.25,1141.25,1141.25,1141.25,1,0,1.00
11/10/2005,21:10,1141.25,1141.25,1141.25,1141.25,1,0,1.00
11/10/2005,21:12,1141.25,1141.25,1141.25,1141.25,11,0,11.00
11/10/2005,21:13,1141.25,1141.25,1141.25,1141.25,1,0,1.00
11/10/2005,21:16,1141.00,1141.00,1141.00,1141.00,0,13,13.00
11/10/2005,21:21,1141.00,1141.00,1141.00,1141.00,0,2,2.00
11/10/2005,21:22,1141.00,1141.00,1141.00,1141.00,0,2,2.00
11/10/2005,21:23,1141.00,1141.00,1141.00,1141.00,0,1,1.00
11/10/2005,21:24,1141.00,1141.00,1141.00,1141.00,0,2,2.00
11/10/2005,21:25,1141.00,1141.00,1141.00,1141.00,0,29,29.00
11/10/2005,21:27,1141.00,1141.00,1141.00,1141.00,0,2,2.00
11/10/2005,21:28,1141.00,1141.00,1141.00,1141.00,0,17,17.00
11/10/2005,21:31,1141.00,1141.25,1141.00,1141.25,1,2,3.00
11/10/2005,21:39,1141.00,1141.00,1141.00,1141.00,0,5,5.00
11/10/2005,21:41,1141.00,1141.00,1141.00,1141.00,0,2,2.00
11/10/2005,21:42,1141.00,1141.00,1141.00,1141.00,0,2,2.00
11/10/2005,21:43,1141.00,1141.00,1141.00,1141.00,0,2,2.00
11/10/2005,21:44,1141.00,1141.00,1141.00,1141.00,0,2,2.00
11/10/2005,21:51,1141.00,1141.00,1141.00,1141.00,0,2,2.00
11/10/2005,21:52,1141.00,1141.00,1141.00,1141.00,0,2,2.00
11/10/2005,21:54,1141.00,1141.00,1141.00,1141.00,0,2,2.00
11/10/2005,21:55,1141.25,1141.25,1141.25,1141.25,1,0,1.00
11/10/2005,22:00,1141.25,1141.25,1141.25,1141.25,51,0,51.00
11/10/2005,22:01,1141.25,1141.25,1141.25,1141.25,2,0,2.00
11/10/2005,22:02,1141.25,1141.25,1141.25,1141.25,20,0,20.00
11/10/2005,22:04,1141.00,1141.00,1141.00,1141.00,0,40,40.00
11/10/2005,22:05,1141.25,1141.25,1141.25,1141.25,10,0,10.00
11/10/2005,22:09,1141.00,1141.00,1141.00,1141.00,0,5,5.00
11/10/2005,22:11,1141.00,1141.00,1141.00,1141.00,0,3,3.00
11/10/2005,22:12,1141.00,1141.00,1141.00,1141.00,0,1,1.00
11/10/2005,22:13,1141.00,1141.00,1141.00,1141.00,0,1,1.00
11/10/2005,22:14,1141.00,1141.00,1141.00,1141.00,0,1,1.00
11/10/2005,22:17,1141.25,1141.25,1141.25,1141.25,1,0,1.00
11/10/2005,22:22,1141.00,1141.00,1141.00,1141.00,0,56,56.00
11/10/2005,22:23,1141.00,1141.00,1141.00,1141.00,0,1,1.00
11/10/2005,22:26,1141.00,1141.00,1141.00,1141.00,0,1,1.00
11/10/2005,22:29,1141.00,1141.00,1141.00,1141.00,0,1,1.00
11/10/2005,22:32,1140.75,1140.75,1140.75,1140.75,0,2,2.00
11/10/2005,22:38,1141.00,1141.00,1141.00,1141.00,6,0,6.00
11/10/2005,22:41,1141.00,1141.00,1141.00,1141.00,2,0,2.00
11/10/2005,22:42,1141.00,1141.00,1141.00,1141.00,7,0,7.00
11/10/2005,22:43,1141.00,1141.00,1141.00,1141.00,1,0,1.00
11/10/2005,22:44,1141.00,1141.00,1141.00,1141.00,2,0,2.00
11/10/2005,22:51,1141.00,1141.00,1141.00,1141.00,2,0,2.00
11/10/2005,22:52,1141.25,1141.25,1141.25,1141.25,25,0,25.00
11/10/2005,22:55,1141.00,1141.00,1141.00,1141.00,0,1,1.00
11/10/2005,22:57,1141.25,1141.25,1141.25,1141.25,20,0,20.00
11/10/2005,22:59,1141.25,1141.25,1141.25,1141.25,1,0,1.00
11/10/2005,23:00,1141.50,1141.50,1141.25,1141.25,100,2,102.00
11/10/2005,23:01,1141.25,1141.50,1141.25,1141.50,40,7,47.00
11/10/2005,23:02,1141.50,1141.50,1141.50,1141.50,1,0,1.00
11/10/2005,23:04,1141.50,1141.50,1141.50,1141.50,1,0,1.00
11/10/2005,23:05,1141.25,1141.25,1141.25,1141.25,0,6,6.00
11/10/2005,23:06,1141.25,1141.25,1141.25,1141.25,0,36,36.00
11/10/2005,23:07,1141.25,1141.25,1141.25,1141.25,0,20,20.00
11/10/2005,23:08,1141.25,1141.25,1141.25,1141.25,0,1,1.00
11/10/2005,23:09,1141.50,1141.50,1141.50,1141.50,50,0,50.00
11/10/2005,23:15,1141.50,1141.50,1141.25,1141.25,1,6,7.00
11/10/2005,23:18,1141.50,1141.50,1141.50,1141.50,20,0,20.00
11/10/2005,23:23,1141.50,1141.50,1141.50,1141.50,1,0,1.00
11/10/2005,23:24,1141.50,1141.50,1141.50,1141.50,20,0,20.00
11/10/2005,23:25,1141.50,1141.50,1141.50,1141.50,13,0,13.00
11/10/2005,23:26,1141.50,1141.50,1141.50,1141.50,1,0,1.00
11/10/2005,23:29,1141.50,1141.50,1141.50,1141.50,1,0,1.00
11/10/2005,23:30,1141.50,1141.50,1141.50,1141.50,1,0,1.00
11/10/2005,23:35,1141.50,1141.50,1141.50,1141.50,4,0,4.00
11/10/2005,23:41,1141.50,1141.50,1141.50,1141.50,50,0,50.00
11/10/2005,23:43,1141.50,1141.50,1141.50,1141.50,30,0,30.00
11/10/2005,23:45,1141.50,1141.50,1141.50,1141.50,11,0,11.00
11/10/2005,23:46,1141.25,1141.25,1141.25,1141.25,0,51,51.00
11/10/2005,23:47,1141.25,1141.50,1141.25,1141.50,86,1,87.00
11/10/2005,23:48,1141.50,1141.50,1141.50,1141.50,51,0,51.00
11/10/2005,23:49,1141.50,1141.50,1141.50,1141.50,10,0,10.00
11/10/2005,23:51,1141.50,1141.50,1141.50,1141.50,6,0,6.00
11/10/2005,23:54,1141.50,1141.50,1141.50,1141.50,30,0,30.00
11/10/2005,23:57,1141.50,1141.50,1141.50,1141.50,4,0,4.00
11/10/2005,23:58,1141.50,1141.50,1141.50,1141.50,60,0,60.00
11/10/2005,23:59,1141.75,1141.75,1141.75,1141.75,91,0,91.00
11/11/2005,00:01,1141.75,1141.75,1141.75,1141.75,2,0,2.00
11/11/2005,00:02,1141.50,1141.50,1141.50,1141.50,0,6,6.00
11/11/2005,00:03,1141.50,1141.50,1141.50,1141.50,0,1,1.00
11/11/2005,00:04,1141.50,1141.50,1141.50,1141.50,0,2,2.00
11/11/2005,00:05,1141.75,1141.75,1141.50,1141.50,3,38,41.00
11/11/2005,00:06,1141.50,1141.50,1141.25,1141.25,0,13,13.00
11/11/2005,00:09,1141.25,1141.25,1141.25,1141.25,0,5,5.00
11/11/2005,00:11,1141.25,1141.25,1141.25,1141.25,0,3,3.00
11/11/2005,00:12,1141.25,1141.25,1141.25,1141.25,0,1,1.00
11/11/2005,00:13,1141.25,1141.25,1141.25,1141.25,0,1,1.00
11/11/2005,00:14,1141.25,1141.25,1141.25,1141.25,0,1,1.00
11/11/2005,00:15,1141.50,1141.50,1141.50,1141.50,2,0,2.00
11/11/2005,00:21,1141.50,1141.50,1141.50,1141.50,2,0,2.00
11/11/2005,00:22,1141.75,1141.75,1141.50,1141.50,1,1,2.00
11/11/2005,00:23,1141.50,1141.50,1141.50,1141.50,0,4,4.00
11/11/2005,00:24,1141.75,1141.75,1141.50,1141.50,1,2,3.00
11/11/2005,00:29,1141.50,1141.50,1141.50,1141.50,0,1,1.00
11/11/2005,00:30,1141.50,1141.50,1141.50,1141.50,0,3,3.00
11/11/2005,00:31,1141.50,1141.50,1141.50,1141.50,0,2,2.00
11/11/2005,00:32,1141.50,1141.50,1141.50,1141.50,0,1,1.00
11/11/2005,00:33,1141.50,1141.50,1141.50,1141.50,0,1,1.00
11/11/2005,00:34,1141.50,1141.50,1141.50,1141.50,0,1,1.00
11/11/2005,00:36,1141.50,1141.50,1141.50,1141.50,0,6,6.00
11/11/2005,00:37,1141.50,1141.50,1141.50,1141.50,0,1,1.00
11/11/2005,00:38,1141.50,1141.50,1141.50,1141.50,0,9,9.00
11/11/2005,00:41,1141.25,1141.25,1141.25,1141.25,0,69,69.00
11/11/2005,00:42,1141.25,1141.25,1141.25,1141.25,0,5,5.00
11/11/2005,00:43,1141.25,1141.25,1141.25,1141.25,0,8,8.00
11/11/2005,00:52,1141.25,1141.25,1141.25,1141.25,0,13,13.00
11/11/2005,00:53,1141.25,1141.25,1141.25,1141.25,0,1,1.00
11/11/2005,00:54,1141.25,1141.50,1141.25,1141.50,1,12,13.00
11/11/2005,00:55,1141.50,1141.50,1141.50,1141.50,10,0,10.00
11/11/2005,00:57,1141.50,1141.50,1141.50,1141.50,26,0,26.00
11/11/2005,00:59,1141.25,1141.25,1141.25,1141.25,0,10,10.00
11/11/2005,01:01,1141.25,1141.50,1141.00,1141.25,1,35,36.00
11/11/2005,01:02,1141.25,1141.25,1141.25,1141.25,0,20,20.00
11/11/2005,01:03,1141.25,1141.25,1141.00,1141.25,5,38,43.00
11/11/2005,01:04,1141.25,1141.25,1141.00,1141.00,40,25,65.00
11/11/2005,01:05,1141.00,1141.25,1141.00,1141.00,9,29,38.00
11/11/2005,01:06,1141.00,1141.25,1141.00,1141.25,14,10,24.00
11/11/2005,01:07,1141.50,1141.50,1141.50,1141.50,1,0,1.00
11/11/2005,01:08,1141.25,1141.25,1141.25,1141.25,0,8,8.00
11/11/2005,01:11,1141.25,1141.25,1141.25,1141.25,0,4,4.00
11/11/2005,01:12,1141.25,1141.25,1141.25,1141.25,0,52,52.00
11/11/2005,01:13,1141.25,1141.25,1141.00,1141.00,0,44,44.00
11/11/2005,01:14,1141.00,1141.25,1141.00,1141.25,50,1,51.00
11/11/2005,01:15,1141.25,1141.25,1141.25,1141.25,7,0,7.00
11/11/2005,01:16,1141.25,1141.50,1141.25,1141.50,12,0,12.00
11/11/2005,01:18,1141.25,1141.25,1141.25,1141.25,0,50,50.00
11/11/2005,01:19,1141.25,1141.25,1141.25,1141.25,0,64,64.00
11/11/2005,01:20,1141.25,1141.25,1141.25,1141.25,0,9,9.00
11/11/2005,01:21,1141.00,1141.00,1141.00,1141.00,0,25,25.00
11/11/2005,01:25,1141.25,1141.25,1141.25,1141.25,17,0,17.00
11/11/2005,01:29,1141.25,1141.25,1141.25,1141.25,10,0,10.00
11/11/2005,01:30,1141.25,1141.25,1141.25,1141.25,53,0,53.00
11/11/2005,01:31,1141.25,1141.25,1141.25,1141.25,195,0,195.00
11/11/2005,01:32,1141.25,1141.25,1141.25,1141.25,8,0,8.00
11/11/2005,01:33,1141.25,1141.25,1141.25,1141.25,7,0,7.00
11/11/2005,01:34,1141.25,1141.25,1141.25,1141.25,1,0,1.00
11/11/2005,01:36,1141.25,1141.25,1141.25,1141.25,5,0,5.00
11/11/2005,01:37,1141.25,1141.25,1141.25,1141.25,8,0,8.00
11/11/2005,01:38,1141.25,1141.25,1141.25,1141.25,1,0,1.00
11/11/2005,01:40,1141.25,1141.25,1141.25,1141.25,15,0,15.00
11/11/2005,01:41,1141.25,1141.25,1141.25,1141.25,34,0,34.00
11/11/2005,01:42,1141.00,1141.00,1141.00,1141.00,0,25,25.00
11/11/2005,01:46,1141.25,1141.25,1141.25,1141.25,1,0,1.00
11/11/2005,01:48,1141.25,1141.25,1141.25,1141.25,50,0,50.00
11/11/2005,01:49,1141.25,1141.25,1141.25,1141.25,40,0,40.00
11/11/2005,01:50,1141.50,1141.50,1141.50,1141.50,64,0,64.00
11/11/2005,01:51,1141.50,1141.50,1141.50,1141.50,22,0,22.00
11/11/2005,01:55,1141.25,1141.25,1141.25,1141.25,0,34,34.00
11/11/2005,01:56,1141.25,1141.25,1141.25,1141.25,0,10,10.00
11/11/2005,01:57,1141.25,1141.25,1141.25,1141.25,0,75,75.00
11/11/2005,01:58,1141.25,1141.50,1141.25,1141.50,106,1,107.00
11/11/2005,01:59,1141.50,1141.75,1141.25,1141.25,14,6,20.00
11/11/2005,02:00,1141.50,1141.50,1141.25,1141.25,6,44,50.00
11/11/2005,02:01,1141.25,1141.50,1141.00,1141.00,1,170,171.00
11/11/2005,02:02,1141.25,1141.25,1140.75,1141.00,71,137,208.00
11/11/2005,02:03,1140.75,1140.75,1140.50,1140.50,94,66,160.00
11/11/2005,02:04,1140.75,1140.75,1140.50,1140.75,74,1,75.00
11/11/2005,02:05,1141.00,1141.25,1141.00,1141.25,179,0,179.00
11/11/2005,02:06,1141.25,1141.25,1141.00,1141.00,25,160,185.00
11/11/2005,02:07,1141.00,1141.00,1140.75,1140.75,0,26,26.00
11/11/2005,02:08,1140.75,1140.75,1140.50,1140.75,52,160,212.00
11/11/2005,02:09,1140.50,1140.75,1140.50,1140.75,220,133,353.00
11/11/2005,02:10,1140.75,1140.75,1140.50,1140.75,26,14,40.00
11/11/2005,02:11,1140.75,1140.75,1140.75,1140.75,112,0,112.00
11/11/2005,02:12,1140.75,1140.75,1140.50,1140.50,51,224,275.00
11/11/2005,02:13,1140.50,1140.50,1140.50,1140.50,0,6,6.00
11/11/2005,02:14,1140.50,1140.50,1140.50,1140.50,0,62,62.00
11/11/2005,02:15,1140.50,1140.75,1140.50,1140.75,33,9,42.00
11/11/2005,02:16,1140.50,1140.75,1140.50,1140.75,61,37,98.00
11/11/2005,02:17,1140.75,1140.75,1140.50,1140.50,31,105,136.00
11/11/2005,02:18,1140.50,1140.50,1140.50,1140.50,0,93,93.00
11/11/2005,02:19,1140.75,1140.75,1140.50,1140.75,106,25,131.00
11/11/2005,02:20,1140.75,1140.75,1140.50,1140.75,46,4,50.00
11/11/2005,02:21,1140.75,1140.75,1140.75,1140.75,169,0,169.00
11/11/2005,02:22,1140.75,1140.75,1140.25,1140.50,58,110,168.00
11/11/2005,02:23,1140.50,1140.50,1140.50,1140.50,44,0,44.00
11/11/2005,02:24,1140.50,1140.50,1140.25,1140.25,17,5,22.00
11/11/2005,02:25,1140.50,1140.50,1140.25,1140.25,27,164,191.00
11/11/2005,02:26,1140.25,1140.25,1140.25,1140.25,0,105,105.00
11/11/2005,02:27,1140.25,1140.25,1140.00,1140.25,14,28,42.00
11/11/2005,02:28,1140.25,1140.50,1140.25,1140.25,5,6,11.00
11/11/2005,02:29,1140.25,1140.50,1140.25,1140.25,7,25,32.00
11/11/2005,02:30,1140.25,1140.25,1140.25,1140.25,0,17,17.00
11/11/2005,02:31,1140.25,1140.25,1140.25,1140.25,0,15,15.00
11/11/2005,02:32,1140.25,1140.50,1140.25,1140.25,1,9,10.00
11/11/2005,02:33,1140.25,1140.50,1140.25,1140.50,67,7,74.00
11/11/2005,02:34,1140.50,1140.50,1140.50,1140.50,155,0,155.00
11/11/2005,02:35,1140.25,1140.50,1140.25,1140.50,84,5,89.00
11/11/2005,02:36,1140.25,1140.25,1140.25,1140.25,0,9,9.00
11/11/2005,02:37,1140.50,1140.50,1140.50,1140.50,10,0,10.00
11/11/2005,02:38,1140.75,1140.75,1140.50,1140.50,11,72,83.00
11/11/2005,02:39,1140.50,1140.50,1140.50,1140.50,0,45,45.00
11/11/2005,02:40,1140.50,1140.50,1140.50,1140.50,0,68,68.00
11/11/2005,02:41,1140.25,1140.25,1140.25,1140.25,0,5,5.00
11/11/2005,02:42,1140.25,1140.25,1140.25,1140.25,0,4,4.00
11/11/2005,02:43,1140.25,1140.25,1140.25,1140.25,0,131,131.00
11/11/2005,02:44,1140.00,1140.25,1140.00,1140.25,3,5,8.00
11/11/2005,02:45,1140.25,1140.50,1140.25,1140.50,102,0,102.00
11/11/2005,02:46,1140.25,1140.25,1140.25,1140.25,0,57,57.00
11/11/2005,02:47,1140.25,1140.25,1140.25,1140.25,0,40,40.00
11/11/2005,02:48,1140.25,1140.25,1140.00,1140.25,18,69,87.00
11/11/2005,02:49,1140.25,1140.25,1140.00,1140.25,19,5,24.00
11/11/2005,02:50,1140.25,1140.25,1140.00,1140.00,1,4,5.00
11/11/2005,02:51,1140.25,1140.25,1140.25,1140.25,9,0,9.00
11/11/2005,02:52,1140.25,1140.25,1140.25,1140.25,6,0,6.00
11/11/2005,02:53,1140.25,1140.25,1140.25,1140.25,36,0,36.00
11/11/2005,02:54,1140.25,1140.50,1140.25,1140.50,7,0,7.00
11/11/2005,02:55,1140.25,1140.25,1140.00,1140.00,0,18,18.00
11/11/2005,02:56,1140.00,1140.00,1140.00,1140.00,0,5,5.00
11/11/2005,02:57,1140.00,1140.00,1140.00,1140.00,0,35,35.00
11/11/2005,02:58,1140.00,1140.25,1140.00,1140.25,11,5,16.00
11/11/2005,02:59,1140.00,1140.00,1140.00,1140.00,0,10,10.00
11/11/2005,03:00,1140.25,1140.25,1140.00,1140.00,116,7,123.00
11/11/2005,03:01,1140.00,1140.00,1140.00,1140.00,0,77,77.00
11/11/2005,03:02,1140.25,1140.25,1140.00,1140.00,7,192,199.00
11/11/2005,03:03,1140.00,1140.00,1140.00,1140.00,0,33,33.00
11/11/2005,03:04,1139.75,1140.00,1139.75,1140.00,11,5,16.00
11/11/2005,03:05,1140.00,1140.00,1140.00,1140.00,97,0,97.00
11/11/2005,03:06,1140.00,1140.00,1139.75,1140.00,9,9,18.00
11/11/2005,03:07,1139.75,1140.00,1139.75,1140.00,39,20,59.00
11/11/2005,03:08,1139.75,1139.75,1139.75,1139.75,0,4,4.00
11/11/2005,03:09,1140.00,1140.00,1139.75,1139.75,2,81,83.00
11/11/2005,03:10,1139.50,1139.75,1139.50,1139.50,9,3,12.00
11/11/2005,03:11,1139.75,1139.75,1139.50,1139.75,136,4,140.00
11/11/2005,03:12,1139.75,1139.75,1139.75,1139.75,102,0,102.00
11/11/2005,03:13,1139.75,1139.75,1139.50,1139.75,58,4,62.00
11/11/2005,03:14,1139.50,1139.50,1139.50,1139.50,0,40,40.00
11/11/2005,03:15,1139.50,1139.50,1139.50,1139.50,0,4,4.00
11/11/2005,03:16,1139.75,1139.75,1139.50,1139.50,1,8,9.00
11/11/2005,03:17,1139.75,1139.75,1139.50,1139.75,109,11,120.00
11/11/2005,03:18,1139.75,1139.75,1139.50,1139.50,63,1,64.00
11/11/2005,03:19,1139.50,1139.50,1139.50,1139.50,0,10,10.00
11/11/2005,03:20,1139.50,1139.50,1139.50,1139.50,0,4,4.00
11/11/2005,03:21,1139.50,1139.75,1139.50,1139.75,1,6,7.00
11/11/2005,03:22,1139.75,1140.00,1139.75,1139.75,105,28,133.00
11/11/2005,03:23,1139.50,1139.75,1139.50,1139.50,2,6,8.00
11/11/2005,03:24,1139.75,1139.75,1139.50,1139.75,6,4,10.00
11/11/2005,03:25,1140.00,1140.00,1139.50,1139.75,2,15,17.00
11/11/2005,03:26,1139.75,1140.00,1139.75,1140.00,103,0,103.00
11/11/2005,03:27,1140.00,1140.00,1139.75,1139.75,22,4,26.00
11/11/2005,03:28,1140.00,1140.25,1140.00,1140.25,143,1,144.00
11/11/2005,03:29,1140.00,1140.25,1140.00,1140.00,46,22,68.00
11/11/2005,03:30,1140.25,1140.25,1140.25,1140.25,13,0,13.00
11/11/2005,03:31,1140.25,1140.25,1140.25,1140.25,69,0,69.00
11/11/2005,03:32,1140.25,1140.25,1140.25,1140.25,13,0,13.00
11/11/2005,03:33,1140.25,1140.25,1140.25,1140.25,5,0,5.00
11/11/2005,03:34,1140.25,1140.25,1140.00,1140.00,12,4,16.00
11/11/2005,03:35,1140.25,1140.25,1140.25,1140.25,2,0,2.00
11/11/2005,03:36,1140.00,1140.00,1140.00,1140.00,0,6,6.00
11/11/2005,03:37,1140.00,1140.25,1140.00,1140.25,2,4,6.00
11/11/2005,03:38,1140.25,1140.25,1140.00,1140.00,6,5,11.00
11/11/2005,03:39,1140.25,1140.25,1140.00,1140.00,21,4,25.00
11/11/2005,03:40,1140.00,1140.00,1140.00,1140.00,0,29,29.00
11/11/2005,03:42,1140.00,1140.00,1140.00,1140.00,0,4,4.00
11/11/2005,03:43,1140.25,1140.25,1140.00,1140.00,25,82,107.00
11/11/2005,03:44,1140.00,1140.00,1139.75,1139.75,0,5,5.00
11/11/2005,03:45,1139.75,1139.75,1139.75,1139.75,0,6,6.00
11/11/2005,03:46,1140.00,1140.00,1139.75,1140.00,49,4,53.00
11/11/2005,03:47,1140.00,1140.00,1139.75,1139.75,18,10,28.00
11/11/2005,03:48,1139.75,1140.00,1139.75,1140.00,2,5,7.00
11/11/2005,03:49,1139.75,1140.00,1139.75,1140.00,1,4,5.00
11/11/2005,03:50,1140.00,1140.00,1140.00,1140.00,130,0,130.00
11/11/2005,03:51,1140.00,1140.00,1140.00,1140.00,21,0,21.00
11/11/2005,03:52,1140.00,1140.00,1140.00,1140.00,3,0,3.00
11/11/2005,03:53,1139.75,1140.00,1139.75,1139.75,6,7,13.00
11/11/2005,03:54,1140.00,1140.00,1140.00,1140.00,1,0,1.00
11/11/2005,03:55,1140.00,1140.00,1139.75,1140.00,15,5,20.00
11/11/2005,03:56,1140.00,1140.00,1139.75,1139.75,4,4,8.00
11/11/2005,03:57,1139.75,1139.75,1139.75,1139.75,0,17,17.00
11/11/2005,03:58,1139.75,1139.75,1139.75,1139.75,0,21,21.00
11/11/2005,03:59,1140.00,1140.00,1140.00,1140.00,117,0,117.00
11/11/2005,04:00,1139.75,1140.00,1139.75,1140.00,20,5,25.00
11/11/2005,04:01,1140.00,1140.00,1140.00,1140.00,7,0,7.00
11/11/2005,04:02,1140.00,1140.00,1139.75,1139.75,1,5,6.00
11/11/2005,04:03,1139.75,1139.75,1139.75,1139.75,0,4,4.00
11/11/2005,04:04,1140.00,1140.00,1140.00,1140.00,15,0,15.00
11/11/2005,04:05,1140.00,1140.00,1139.75,1140.00,7,2,9.00
11/11/2005,04:06,1140.00,1140.00,1140.00,1140.00,14,0,14.00
11/11/2005,04:07,1140.25,1140.75,1140.25,1140.50,368,78,446.00
11/11/2005,04:08,1140.75,1140.75,1140.50,1140.50,4,40,44.00
11/11/2005,04:09,1140.50,1140.75,1140.50,1140.75,3,4,7.00
11/11/2005,04:10,1140.50,1140.50,1140.50,1140.50,0,7,7.00
11/11/2005,04:11,1140.75,1140.75,1140.50,1140.50,51,73,124.00
11/11/2005,04:12,1140.50,1140.50,1140.25,1140.25,0,16,16.00
11/11/2005,04:13,1140.50,1140.50,1140.25,1140.25,65,4,69.00
11/11/2005,04:14,1140.50,1140.50,1140.50,1140.50,21,0,21.00
11/11/2005,04:15,1140.50,1141.00,1140.25,1141.00,256,5,261.00
11/11/2005,04:16,1140.75,1140.75,1140.75,1140.75,0,55,55.00
11/11/2005,04:17,1140.75,1140.75,1140.50,1140.50,0,33,33.00
11/11/2005,04:18,1140.75,1141.00,1140.50,1140.50,45,16,61.00
11/11/2005,04:19,1140.50,1140.50,1140.50,1140.50,0,17,17.00
11/11/2005,04:20,1140.25,1140.50,1140.25,1140.50,1,5,6.00
11/11/2005,04:21,1140.25,1140.25,1140.25,1140.25,0,4,4.00
11/11/2005,04:22,1140.25,1140.25,1140.25,1140.25,0,8,8.00
11/11/2005,04:23,1140.25,1140.25,1140.25,1140.25,0,1,1.00
11/11/2005,04:24,1140.25,1140.25,1140.25,1140.25,0,5,5.00
11/11/2005,04:25,1140.50,1140.50,1140.50,1140.50,40,0,40.00
11/11/2005,04:26,1140.50,1140.50,1140.50,1140.50,3,0,3.00
11/11/2005,04:27,1140.50,1140.50,1140.50,1140.50,5,0,5.00
11/11/2005,04:28,1140.25,1140.50,1140.25,1140.50,3,5,8.00
11/11/2005,04:29,1140.25,1140.50,1140.25,1140.50,2,10,12.00
11/11/2005,04:30,1140.50,1140.50,1140.50,1140.50,5,0,5.00
11/11/2005,04:32,1140.50,1140.50,1140.50,1140.50,2,0,2.00
11/11/2005,04:33,1140.50,1140.75,1140.50,1140.75,73,0,73.00
11/11/2005,04:34,1140.50,1140.50,1140.50,1140.50,0,20,20.00
11/11/2005,04:35,1140.50,1140.50,1140.50,1140.50,0,1,1.00
11/11/2005,04:36,1140.50,1140.50,1140.50,1140.50,0,16,16.00
11/11/2005,04:37,1140.75,1140.75,1140.50,1140.75,2,14,16.00
11/11/2005,04:38,1140.50,1140.50,1140.50,1140.50,0,21,21.00
11/11/2005,04:39,1140.50,1140.50,1140.50,1140.50,0,1,1.00
11/11/2005,04:41,1140.75,1140.75,1140.75,1140.75,97,0,97.00
11/11/2005,04:42,1140.75,1140.75,1140.50,1140.75,15,35,50.00
11/11/2005,04:43,1140.50,1140.75,1140.50,1140.75,28,1,29.00
11/11/2005,04:45,1140.75,1140.75,1140.75,1140.75,10,0,10.00
11/11/2005,04:46,1141.00,1141.00,1140.75,1141.00,16,23,39.00
11/11/2005,04:47,1140.75,1140.75,1140.75,1140.75,0,1,1.00
11/11/2005,04:48,1141.00,1141.00,1141.00,1141.00,119,0,119.00
11/11/2005,04:49,1141.25,1141.25,1141.25,1141.25,236,0,236.00
11/11/2005,04:50,1141.25,1141.25,1141.25,1141.25,23,0,23.00
11/11/2005,04:51,1141.00,1141.00,1141.00,1141.00,0,34,34.00
11/11/2005,04:53,1141.00,1141.00,1140.75,1141.00,42,73,115.00
11/11/2005,04:54,1141.00,1141.25,1141.00,1141.25,12,0,12.00
11/11/2005,04:55,1141.25,1141.25,1141.25,1141.25,31,0,31.00
11/11/2005,04:56,1141.25,1141.25,1141.25,1141.25,58,0,58.00
11/11/2005,04:57,1141.25,1141.25,1141.25,1141.25,54,0,54.00
11/11/2005,04:58,1141.50,1141.50,1141.50,1141.50,13,0,13.00
11/11/2005,04:59,1141.50,1141.50,1141.50,1141.50,366,0,366.00
11/11/2005,05:00,1141.25,1141.50,1141.25,1141.50,109,113,222.00
11/11/2005,05:01,1141.50,1141.75,1141.50,1141.50,83,3,86.00
11/11/2005,05:02,1141.50,1141.50,1141.50,1141.50,0,43,43.00
11/11/2005,05:03,1141.50,1141.50,1141.50,1141.50,0,105,105.00
11/11/2005,05:04,1141.50,1141.50,1141.50,1141.50,0,184,184.00
11/11/2005,05:05,1141.50,1141.50,1141.25,1141.50,2,42,44.00
11/11/2005,05:06,1141.50,1141.75,1141.50,1141.50,55,1,56.00
11/11/2005,05:07,1141.50,1141.75,1141.50,1141.75,3,8,11.00
11/11/2005,05:08,1141.75,1141.75,1141.50,1141.50,11,1,12.00
11/11/2005,05:09,1141.75,1141.75,1141.50,1141.50,1,4,5.00
11/11/2005,05:10,1141.75,1141.75,1141.75,1141.75,38,0,38.00
11/11/2005,05:11,1141.50,1141.50,1141.50,1141.50,0,7,7.00
11/11/2005,05:12,1141.50,1141.75,1141.50,1141.50,76,3,79.00
11/11/2005,05:13,1141.75,1141.75,1141.50,1141.50,2,5,7.00
11/11/2005,05:14,1141.50,1141.50,1141.50,1141.50,0,10,10.00
11/11/2005,05:15,1141.50,1141.50,1141.50,1141.50,0,1,1.00
11/11/2005,05:16,1141.50,1141.75,1141.50,1141.50,1,164,165.00
11/11/2005,05:17,1141.50,1141.50,1141.25,1141.50,127,89,216.00
11/11/2005,05:18,1141.25,1141.25,1141.00,1141.00,0,103,103.00
11/11/2005,05:19,1141.00,1141.00,1141.00,1141.00,0,69,69.00
11/11/2005,05:20,1141.00,1141.25,1141.00,1141.00,1,289,290.00
11/11/2005,05:21,1141.00,1141.00,1141.00,1141.00,0,11,11.00
11/11/2005,05:22,1141.00,1141.00,1140.75,1140.75,0,56,56.00
11/11/2005,05:23,1141.00,1141.00,1140.75,1140.75,1,29,30.00
11/11/2005,05:24,1140.75,1141.00,1140.75,1140.75,3,5,8.00
11/11/2005,05:25,1140.75,1140.75,1140.75,1140.75,0,2,2.00
11/11/2005,05:26,1140.75,1141.00,1140.75,1141.00,1,5,6.00
11/11/2005,05:27,1141.00,1141.00,1141.00,1141.00,54,0,54.00
11/11/2005,05:29,1141.25,1141.25,1141.00,1141.00,10,5,15.00
11/11/2005,05:30,1141.25,1141.25,1141.25,1141.25,10,0,10.00
11/11/2005,05:31,1141.00,1141.00,1140.75,1140.75,0,57,57.00
11/11/2005,05:32,1140.75,1140.75,1140.75,1140.75,0,64,64.00
11/11/2005,05:33,1140.75,1141.00,1140.75,1141.00,10,66,76.00
11/11/2005,05:35,1140.75,1141.00,1140.75,1141.00,28,92,120.00
11/11/2005,05:36,1141.00,1141.00,1141.00,1141.00,28,0,28.00
11/11/2005,05:37,1140.75,1141.00,1140.75,1141.00,21,5,26.00
11/11/2005,05:39,1141.00,1141.00,1141.00,1141.00,31,0,31.00
11/11/2005,05:40,1141.00,1141.00,1141.00,1141.00,19,0,19.00
11/11/2005,05:41,1141.00,1141.00,1141.00,1141.00,1,0,1.00
11/11/2005,05:42,1140.75,1141.00,1140.75,1141.00,7,4,11.00
11/11/2005,05:43,1141.00,1141.00,1141.00,1141.00,11,0,11.00
11/11/2005,05:44,1141.00,1141.00,1141.00,1141.00,7,0,7.00
11/11/2005,05:45,1141.25,1141.25,1141.00,1141.00,1,4,5.00
11/11/2005,05:46,1141.00,1141.00,1140.75,1140.75,0,26,26.00
11/11/2005,05:47,1140.75,1140.75,1140.75,1140.75,0,48,48.00
11/11/2005,05:48,1140.75,1141.00,1140.75,1140.75,1,45,46.00
11/11/2005,05:49,1140.75,1140.75,1140.75,1140.75,0,63,63.00
11/11/2005,05:50,1140.75,1140.75,1140.50,1140.50,0,6,6.00
11/11/2005,05:51,1140.75,1141.00,1140.75,1141.00,86,0,86.00
11/11/2005,05:52,1140.75,1141.00,1140.75,1141.00,9,5,14.00
11/11/2005,05:53,1141.00,1141.00,1141.00,1141.00,1,0,1.00
11/11/2005,05:54,1140.75,1140.75,1140.75,1140.75,0,4,4.00
11/11/2005,05:55,1141.00,1141.00,1141.00,1141.00,12,0,12.00
11/11/2005,05:56,1141.00,1141.25,1141.00,1141.25,38,0,38.00
11/11/2005,05:57,1141.25,1141.25,1141.25,1141.25,86,0,86.00
11/11/2005,05:58,1141.25,1141.25,1141.00,1141.25,20,7,27.00
11/11/2005,05:59,1141.00,1141.50,1141.00,1141.50,321,10,331.00
11/11/2005,06:00,1141.50,1141.50,1141.25,1141.25,25,81,106.00
11/11/2005,06:01,1141.25,1141.25,1141.25,1141.25,0,147,147.00
11/11/2005,06:02,1141.25,1141.25,1141.00,1141.00,0,68,68.00
11/11/2005,06:03,1141.00,1141.00,1141.00,1141.00,0,62,62.00
11/11/2005,06:04,1140.75,1141.00,1140.75,1141.00,55,10,65.00
11/11/2005,06:05,1141.00,1141.00,1140.75,1140.75,6,12,18.00
11/11/2005,06:06,1140.75,1141.00,1140.75,1141.00,5,11,16.00
11/11/2005,06:07,1141.00,1141.00,1140.75,1140.75,2,21,23.00
11/11/2005,06:08,1141.00,1141.00,1140.75,1140.75,1,18,19.00
11/11/2005,06:09,1140.75,1140.75,1140.75,1140.75,0,3,3.00
11/11/2005,06:10,1140.75,1140.75,1140.75,1140.75,0,23,23.00
11/11/2005,06:12,1140.50,1140.50,1140.50,1140.50,0,5,5.00
11/11/2005,06:13,1140.75,1140.75,1140.50,1140.50,1,4,5.00
11/11/2005,06:15,1140.75,1140.75,1140.50,1140.50,26,6,32.00
11/11/2005,06:16,1140.50,1140.50,1140.50,1140.50,0,2,2.00
11/11/2005,06:18,1140.50,1140.50,1140.50,1140.50,0,4,4.00
11/11/2005,06:19,1140.75,1140.75,1140.75,1140.75,43,0,43.00
11/11/2005,06:20,1140.75,1140.75,1140.50,1140.75,36,1,37.00
11/11/2005,06:21,1140.75,1140.75,1140.75,1140.75,3,0,3.00
11/11/2005,06:22,1140.75,1140.75,1140.75,1140.75,3,0,3.00
11/11/2005,06:23,1140.75,1141.00,1140.75,1141.00,15,0,15.00
11/11/2005,06:24,1140.75,1141.00,1140.75,1141.00,1,4,5.00
11/11/2005,06:26,1140.75,1141.00,1140.75,1141.00,4,4,8.00
11/11/2005,06:27,1140.75,1140.75,1140.75,1140.75,0,1,1.00
11/11/2005,06:28,1141.00,1141.00,1141.00,1141.00,65,0,65.00
11/11/2005,06:29,1141.00,1141.00,1140.75,1140.75,4,2,6.00
11/11/2005,06:30,1140.75,1140.75,1140.75,1140.75,0,1,1.00
11/11/2005,06:31,1141.00,1141.25,1141.00,1141.00,33,13,46.00
11/11/2005,06:32,1141.00,1141.00,1141.00,1141.00,0,5,5.00
11/11/2005,06:33,1141.00,1141.00,1141.00,1141.00,0,14,14.00
11/11/2005,06:34,1141.00,1141.00,1141.00,1141.00,0,5,5.00
11/11/2005,06:35,1141.00,1141.00,1141.00,1141.00,0,1,1.00
11/11/2005,06:37,1141.00,1141.00,1140.75,1140.75,0,63,63.00
11/11/2005,06:38,1140.50,1140.50,1140.50,1140.50,0,9,9.00
11/11/2005,06:40,1140.75,1141.25,1140.75,1141.00,182,46,228.00
11/11/2005,06:41,1141.00,1141.00,1141.00,1141.00,0,44,44.00
11/11/2005,06:42,1141.00,1141.25,1141.00,1141.25,6,1,7.00
11/11/2005,06:43,1141.25,1141.25,1141.25,1141.25,67,0,67.00
11/11/2005,06:44,1141.25,1141.25,1141.25,1141.25,30,0,30.00
11/11/2005,06:45,1141.25,1141.25,1141.25,1141.25,6,0,6.00
11/11/2005,06:46,1141.00,1141.00,1140.75,1140.75,0,260,260.00
11/11/2005,06:47,1140.50,1140.75,1140.50,1140.75,17,254,271.00
11/11/2005,06:48,1140.75,1140.75,1140.50,1140.75,100,2,102.00
11/11/2005,06:49,1140.50,1140.75,1140.50,1140.75,77,6,83.00
11/11/2005,06:51,1140.75,1140.75,1140.50,1140.75,181,5,186.00
11/11/2005,06:52,1140.75,1140.75,1140.75,1140.75,54,0,54.00
11/11/2005,06:53,1140.50,1140.50,1140.50,1140.50,0,5,5.00
11/11/2005,06:54,1140.75,1140.75,1140.75,1140.75,2,0,2.00
11/11/2005,06:55,1140.50,1140.75,1140.50,1140.75,81,6,87.00
11/11/2005,06:56,1140.75,1140.75,1140.75,1140.75,5,0,5.00
11/11/2005,06:57,1140.75,1140.75,1140.75,1140.75,85,0,85.00
11/11/2005,06:58,1140.75,1140.75,1140.75,1140.75,50,0,50.00
11/11/2005,06:59,1140.75,1140.75,1140.75,1140.75,31,0,31.00
11/11/2005,07:00,1140.75,1140.75,1140.75,1140.75,13,0,13.00
11/11/2005,07:01,1140.75,1140.75,1140.75,1140.75,48,0,48.00
11/11/2005,07:02,1140.75,1140.75,1140.75,1140.75,12,0,12.00
11/11/2005,07:03,1140.75,1140.75,1140.75,1140.75,12,0,12.00
11/11/2005,07:04,1140.75,1140.75,1140.75,1140.75,11,0,11.00
11/11/2005,07:05,1140.75,1141.00,1140.75,1141.00,28,0,28.00
11/11/2005,07:06,1140.75,1141.00,1140.75,1141.00,3,5,8.00
11/11/2005,07:07,1141.00,1141.00,1140.75,1141.00,29,102,131.00
11/11/2005,07:08,1141.00,1141.00,1140.50,1140.75,170,87,257.00
11/11/2005,07:09,1141.00,1141.00,1140.75,1140.75,10,54,64.00
11/11/2005,07:10,1140.75,1140.75,1140.75,1140.75,0,7,7.00
11/11/2005,07:11,1141.00,1141.00,1141.00,1141.00,96,0,96.00
11/11/2005,07:12,1141.00,1141.00,1140.75,1140.75,25,191,216.00
11/11/2005,07:13,1140.75,1141.00,1140.75,1140.75,1,20,21.00
11/11/2005,07:14,1141.00,1141.00,1140.75,1140.75,7,7,14.00
11/11/2005,07:15,1140.75,1140.75,1140.75,1140.75,0,18,18.00
11/11/2005,07:17,1140.75,1141.00,1140.75,1141.00,43,2,45.00
11/11/2005,07:18,1141.00,1141.00,1141.00,1141.00,32,0,32.00
11/11/2005,07:19,1141.00,1141.00,1140.75,1141.00,38,6,44.00
11/11/2005,07:20,1140.75,1140.75,1140.75,1140.75,0,6,6.00
11/11/2005,07:21,1141.00,1141.00,1140.75,1140.75,6,40,46.00
11/11/2005,07:22,1140.75,1141.00,1140.75,1140.75,1,12,13.00
11/11/2005,07:23,1141.00,1141.00,1141.00,1141.00,74,0,74.00
11/11/2005,07:24,1141.00,1141.00,1141.00,1141.00,12,0,12.00
11/11/2005,07:25,1141.00,1141.00,1141.00,1141.00,11,0,11.00
11/11/2005,07:26,1141.00,1141.00,1140.75,1140.75,30,5,35.00
11/11/2005,07:27,1141.00,1141.00,1140.75,1141.00,10,4,14.00
11/11/2005,07:28,1140.75,1140.75,1140.75,1140.75,0,7,7.00
11/11/2005,07:29,1140.75,1141.00,1140.75,1140.75,70,38,108.00
11/11/2005,07:30,1140.75,1140.75,1140.50,1140.75,33,55,88.00
11/11/2005,07:32,1140.75,1140.75,1140.75,1140.75,16,0,16.00
11/11/2005,07:33,1140.75,1141.00,1140.75,1140.75,17,1,18.00
11/11/2005,07:35,1140.75,1140.75,1140.75,1140.75,0,76,76.00
11/11/2005,07:36,1140.75,1140.75,1140.75,1140.75,0,153,153.00
11/11/2005,07:37,1140.75,1141.00,1140.75,1141.00,25,5,30.00
11/11/2005,07:38,1141.00,1141.00,1140.75,1140.75,13,6,19.00
11/11/2005,07:39,1141.00,1141.00,1141.00,1141.00,56,0,56.00
11/11/2005,07:40,1141.00,1141.25,1141.00,1141.25,197,3,200.00
11/11/2005,07:41,1141.25,1141.25,1141.00,1141.25,90,1,91.00
11/11/2005,07:42,1141.00,1141.25,1141.00,1141.00,6,87,93.00
11/11/2005,07:43,1141.00,1141.25,1141.00,1141.00,1,42,43.00
11/11/2005,07:44,1141.00,1141.00,1140.75,1141.00,21,2,23.00
11/11/2005,07:45,1141.00,1141.00,1141.00,1141.00,33,0,33.00
11/11/2005,07:46,1140.75,1141.00,1140.75,1141.00,1,6,7.00
11/11/2005,07:47,1141.00,1141.00,1140.75,1141.00,27,8,35.00
11/11/2005,07:48,1141.00,1141.00,1140.75,1141.00,120,1,121.00
11/11/2005,07:49,1141.00,1141.00,1140.75,1141.00,12,9,21.00
11/11/2005,07:50,1141.00,1141.00,1140.75,1140.75,47,2,49.00
11/11/2005,07:51,1141.00,1141.00,1140.75,1141.00,58,5,63.00
11/11/2005,07:52,1141.00,1141.00,1141.00,1141.00,1,0,1.00
11/11/2005,07:53,1141.00,1141.00,1140.75,1140.75,13,20,33.00
11/11/2005,07:54,1140.75,1141.00,1140.75,1140.75,5,16,21.00
11/11/2005,07:55,1141.00,1141.00,1140.75,1140.75,2,4,6.00
11/11/2005,07:56,1140.75,1141.00,1140.75,1141.00,2,7,9.00
11/11/2005,07:58,1140.75,1141.00,1140.75,1141.00,44,8,52.00
11/11/2005,07:59,1141.00,1141.00,1140.75,1140.75,10,6,16.00
11/11/2005,08:00,1141.00,1141.00,1141.00,1141.00,10,0,10.00
11/11/2005,08:01,1141.00,1141.25,1141.00,1141.25,122,0,122.00
11/11/2005,08:02,1141.25,1141.25,1141.00,1141.25,252,118,370.00
11/11/2005,08:03,1141.25,1141.50,1141.25,1141.25,112,9,121.00
11/11/2005,08:04,1141.25,1141.50,1141.00,1141.25,41,129,170.00
11/11/2005,08:05,1141.25,1141.25,1141.00,1141.25,100,328,428.00
11/11/2005,08:06,1141.25,1141.25,1141.00,1141.00,10,6,16.00
11/11/2005,08:07,1141.00,1141.25,1141.00,1141.25,8,5,13.00
11/11/2005,08:08,1141.00,1141.00,1141.00,1141.00,0,369,369.00
11/11/2005,08:09,1141.00,1141.00,1140.75,1140.75,0,70,70.00
11/11/2005,08:10,1141.00,1141.00,1140.75,1140.75,1,1,2.00
11/11/2005,08:11,1141.00,1141.25,1140.75,1141.25,217,6,223.00
11/11/2005,08:12,1141.00,1141.25,1141.00,1141.25,3,4,7.00
11/11/2005,08:13,1141.25,1141.25,1141.00,1141.00,1,8,9.00
11/11/2005,08:14,1141.25,1141.25,1141.25,1141.25,59,0,59.00
11/11/2005,08:15,1141.25,1141.25,1141.00,1141.25,5,4,9.00
11/11/2005,08:16,1141.00,1141.00,1141.00,1141.00,0,274,274.00
11/11/2005,08:17,1141.00,1141.25,1141.00,1141.00,18,19,37.00
11/11/2005,08:18,1141.00,1141.00,1141.00,1141.00,0,61,61.00
11/11/2005,08:19,1140.75,1141.00,1140.75,1141.00,23,12,35.00
11/11/2005,08:20,1140.75,1141.00,1140.75,1141.00,64,1,65.00
11/11/2005,08:21,1141.00,1141.25,1141.00,1141.00,35,2,37.00
11/11/2005,08:22,1141.00,1141.25,1141.00,1141.25,1,52,53.00
11/11/2005,08:23,1141.25,1141.25,1140.75,1140.75,14,90,104.00
11/11/2005,08:24,1141.00,1141.00,1140.50,1140.50,12,347,359.00
11/11/2005,08:25,1140.75,1140.75,1140.50,1140.75,4,4,8.00
11/11/2005,08:26,1140.75,1141.00,1140.50,1141.00,401,11,412.00
11/11/2005,08:27,1140.75,1141.00,1140.75,1140.75,1,436,437.00
11/11/2005,08:28,1140.75,1140.75,1140.75,1140.75,0,62,62.00
11/11/2005,08:29,1141.00,1141.00,1140.75,1140.75,12,325,337.00
11/11/2005,08:30,1140.75,1140.75,1140.50,1140.75,231,346,577.00
11/11/2005,08:31,1140.75,1141.00,1140.50,1141.00,1420,200,1620.00
11/11/2005,08:32,1141.00,1141.00,1140.25,1140.25,210,2261,2471.00
11/11/2005,08:33,1140.25,1140.50,1140.00,1140.25,921,1195,2116.00
11/11/2005,08:34,1140.50,1140.50,1140.00,1140.50,999,1786,2785.00
11/11/2005,08:35,1140.50,1140.50,1140.25,1140.50,452,315,767.00
11/11/2005,08:36,1140.50,1140.75,1140.50,1140.50,1810,1025,2835.00
11/11/2005,08:37,1140.75,1141.25,1140.50,1141.25,2256,846,3102.00
11/11/2005,08:38,1141.00,1141.50,1141.00,1141.50,2253,480,2733.00
11/11/2005,08:39,1141.50,1141.75,1141.25,1141.75,1575,611,2186.00
11/11/2005,08:40,1141.75,1141.75,1141.50,1141.75,1203,445,1648.00
11/11/2005,08:41,1141.75,1142.00,1141.50,1141.75,1287,708,1995.00
11/11/2005,08:42,1142.00,1142.00,1141.00,1141.25,931,2013,2944.00
11/11/2005,08:43,1141.25,1141.25,1140.75,1141.00,2239,1199,3438.00
11/11/2005,08:44,1141.00,1141.25,1140.75,1141.00,856,145,1001.00
11/11/2005,08:45,1141.00,1141.25,1141.00,1141.25,83,842,925.00
11/11/2005,08:46,1141.25,1141.75,1141.25,1141.50,1811,610,2421.00
11/11/2005,08:47,1141.25,1141.50,1141.00,1141.25,223,760,983.00
11/11/2005,08:48,1141.25,1141.50,1141.00,1141.00,418,1507,1925.00
11/11/2005,08:49,1141.00,1141.25,1140.75,1140.75,287,849,1136.00
11/11/2005,08:50,1140.75,1141.50,1140.75,1141.50,972,89,1061.00
11/11/2005,08:51,1141.50,1141.50,1140.75,1141.00,216,1427,1643.00
11/11/2005,08:52,1141.00,1141.25,1140.50,1140.75,562,1119,1681.00
11/11/2005,08:53,1140.75,1141.00,1140.75,1140.75,52,1286,1338.00
11/11/2005,08:54,1141.00,1141.00,1140.50,1140.75,675,962,1637.00
11/11/2005,08:55,1140.75,1141.25,1140.75,1141.00,651,1353,2004.00
11/11/2005,08:56,1140.75,1141.25,1140.75,1141.00,498,55,553.00
11/11/2005,08:57,1141.25,1141.50,1141.00,1141.50,483,265,748.00
11/11/2005,08:58,1141.25,1141.50,1141.00,1141.25,422,1012,1434.00
11/11/2005,08:59,1141.00,1141.75,1141.00,1141.75,2332,183,2515.00
11/11/2005,09:00,1141.50,1142.00,1141.50,1141.50,1983,764,2747.00
11/11/2005,09:01,1141.75,1141.75,1140.75,1141.00,797,1934,2731.00
11/11/2005,09:02,1141.00,1141.50,1141.00,1141.25,306,153,459.00
11/11/2005,09:03,1141.25,1142.00,1141.25,1142.00,1580,366,1946.00
11/11/2005,09:04,1141.75,1142.25,1141.75,1142.00,1347,1393,2740.00
11/11/2005,09:05,1142.00,1142.25,1141.25,1141.75,917,2164,3081.00
11/11/2005,09:06,1141.50,1142.00,1141.25,1141.25,755,1365,2120.00
11/11/2005,09:07,1141.50,1141.50,1141.25,1141.50,330,417,747.00
11/11/2005,09:08,1141.50,1141.75,1141.25,1141.75,736,402,1138.00
11/11/2005,09:09,1141.75,1142.00,1141.25,1141.25,939,720,1659.00
11/11/2005,09:10,1141.50,1141.50,1141.00,1141.25,208,988,1196.00
11/11/2005,09:11,1141.25,1141.50,1141.00,1141.25,24,633,657.00
11/11/2005,09:12,1141.00,1141.75,1141.00,1141.25,449,534,983.00
11/11/2005,09:13,1141.25,1141.50,1140.75,1141.00,43,1612,1655.00
11/11/2005,09:14,1141.00,1141.00,1140.75,1141.00,93,802,895.00
11/11/2005,09:15,1140.75,1141.25,1140.75,1140.75,405,938,1343.00
11/11/2005,09:16,1140.75,1141.00,1140.50,1140.75,446,508,954.00
11/11/2005,09:17,1140.75,1141.25,1140.75,1141.00,587,324,911.00
11/11/2005,09:18,1141.00,1141.25,1140.75,1141.00,490,551,1041.00
11/11/2005,09:19,1141.25,1141.25,1141.00,1141.25,139,459,598.00
11/11/2005,09:20,1141.25,1141.75,1141.00,1141.50,1229,364,1593.00
11/11/2005,09:21,1141.25,1141.50,1141.00,1141.00,72,617,689.00
11/11/2005,09:22,1141.25,1141.25,1140.75,1141.00,1178,460,1638.00
11/11/2005,09:23,1141.00,1141.25,1140.75,1141.00,1009,843,1852.00
11/11/2005,09:24,1141.25,1141.50,1141.00,1141.50,678,200,878.00
11/11/2005,09:25,1141.50,1141.50,1140.75,1141.00,89,656,745.00
11/11/2005,09:26,1141.00,1141.25,1140.75,1141.00,430,635,1065.00
11/11/2005,09:27,1141.00,1141.25,1140.75,1141.00,299,60,359.00
11/11/2005,09:28,1141.00,1141.25,1141.00,1141.25,110,18,128.00
11/11/2005,09:29,1141.00,1141.25,1141.00,1141.25,121,160,281.00
11/11/2005,09:30,1141.25,1141.50,1141.00,1141.25,380,439,819.00
11/11/2005,09:31,1141.25,1141.25,1141.00,1141.25,334,79,413.00
11/11/2005,09:32,1141.25,1141.50,1141.25,1141.50,422,30,452.00
11/11/2005,09:33,1141.50,1141.75,1141.25,1141.50,745,207,952.00
11/11/2005,09:34,1141.50,1141.75,1141.25,1141.75,932,185,1117.00
11/11/2005,09:35,1141.50,1141.75,1141.25,1141.50,699,726,1425.00
11/11/2005,09:36,1141.25,1141.50,1141.25,1141.25,17,655,672.00
11/11/2005,09:37,1141.50,1141.50,1141.25,1141.25,29,79,108.00
11/11/2005,09:38,1141.25,1141.50,1141.25,1141.50,68,32,100.00
11/11/2005,09:39,1141.50,1141.50,1141.25,1141.25,73,856,929.00
11/11/2005,09:40,1141.25,1141.25,1141.00,1141.25,116,14,130.00
11/11/2005,09:41,1141.00,1141.25,1140.75,1141.00,111,1134,1245.00
11/11/2005,09:42,1141.00,1141.00,1140.75,1140.75,31,182,213.00
11/11/2005,09:43,1141.00,1141.25,1140.75,1141.00,697,73,770.00
11/11/2005,09:44,1141.25,1141.25,1140.75,1141.00,135,593,728.00
11/11/2005,09:45,1141.25,1141.25,1140.75,1140.75,32,282,314.00
11/11/2005,09:46,1140.75,1141.25,1140.75,1141.25,359,7,366.00
11/11/2005,09:47,1141.25,1141.25,1140.75,1141.25,120,372,492.00
11/11/2005,09:48,1141.25,1141.25,1141.00,1141.25,38,11,49.00
11/11/2005,09:49,1141.00,1141.25,1141.00,1141.25,82,17,99.00
11/11/2005,09:50,1141.00,1141.25,1141.00,1141.25,370,13,383.00
11/11/2005,09:51,1141.25,1141.50,1141.00,1141.25,331,120,451.00
11/11/2005,09:52,1141.25,1141.25,1141.00,1141.00,50,21,71.00
11/11/2005,09:53,1141.25,1141.25,1141.00,1141.25,34,12,46.00
11/11/2005,09:54,1141.25,1141.50,1141.00,1141.00,187,394,581.00
11/11/2005,09:55,1141.25,1141.50,1141.25,1141.25,114,356,470.00
11/11/2005,09:56,1141.25,1141.50,1141.00,1141.25,142,111,253.00
11/11/2005,09:57,1141.25,1141.25,1141.00,1141.00,111,9,120.00
11/11/2005,09:58,1141.25,1141.50,1141.00,1141.50,345,165,510.00
11/11/2005,09:59,1141.25,1141.50,1141.25,1141.50,72,100,172.00
11/11/2005,10:00,1141.50,1141.50,1141.25,1141.50,162,75,237.00
11/11/2005,10:01,1141.50,1141.75,1141.25,1141.75,781,28,809.00
11/11/2005,10:02,1141.75,1142.25,1141.75,1142.00,2499,758,3257.00
11/11/2005,10:03,1142.00,1142.00,1141.50,1141.75,233,452,685.00
11/11/2005,10:04,1141.75,1142.00,1141.50,1142.00,618,27,645.00
11/11/2005,10:05,1141.75,1142.00,1141.50,1141.50,119,1771,1890.00
11/11/2005,10:06,1141.50,1141.75,1141.50,1141.75,178,103,281.00
11/11/2005,10:07,1141.75,1141.75,1141.50,1141.50,154,67,221.00
11/11/2005,10:08,1141.50,1141.75,1141.50,1141.75,266,584,850.00
11/11/2005,10:09,1141.50,1142.00,1141.50,1141.75,424,74,498.00
11/11/2005,10:10,1141.75,1142.00,1141.50,1141.75,328,103,431.00
11/11/2005,10:11,1142.00,1142.25,1141.75,1142.00,718,668,1386.00
11/11/2005,10:12,1141.75,1142.00,1141.75,1142.00,330,150,480.00
11/11/2005,10:13,1142.00,1142.00,1141.75,1141.75,209,97,306.00
11/11/2005,10:14,1142.00,1142.50,1141.75,1142.50,2656,329,2985.00
11/11/2005,10:15,1142.50,1142.75,1142.25,1142.75,1546,1728,3274.00
11/11/2005,10:16,1142.50,1143.00,1142.50,1142.75,3077,423,3500.00
11/11/2005,10:17,1142.75,1143.00,1142.50,1142.75,233,1710,1943.00
11/11/2005,10:18,1142.50,1142.75,1142.00,1142.25,773,1470,2243.00
11/11/2005,10:19,1142.50,1142.50,1142.00,1142.00,18,392,410.00
11/11/2005,10:20,1142.25,1142.25,1141.75,1141.75,283,1305,1588.00
11/11/2005,10:21,1142.00,1142.00,1141.75,1142.00,196,219,415.00
11/11/2005,10:22,1142.00,1142.00,1141.75,1141.75,149,144,293.00
11/11/2005,10:23,1141.75,1142.00,1141.75,1142.00,37,149,186.00
11/11/2005,10:24,1142.00,1142.00,1141.50,1142.00,187,651,838.00
11/11/2005,10:25,1142.00,1142.00,1141.75,1141.75,107,110,217.00
11/11/2005,10:26,1142.00,1142.00,1141.75,1142.00,214,259,473.00
11/11/2005,10:27,1142.00,1142.00,1141.75,1141.75,209,9,218.00
11/11/2005,10:28,1141.75,1142.50,1141.75,1142.50,640,99,739.00
11/11/2005,10:29,1142.50,1142.50,1142.00,1142.25,84,386,470.00
11/11/2005,10:30,1142.00,1142.25,1142.00,1142.25,337,94,431.00
11/11/2005,10:31,1142.25,1142.25,1142.00,1142.00,196,86,282.00
11/11/2005,10:32,1142.25,1142.25,1142.00,1142.25,237,397,634.00
11/11/2005,10:33,1142.00,1142.00,1141.75,1142.00,34,1055,1089.00
11/11/2005,10:34,1141.75,1142.00,1141.75,1141.75,39,11,50.00
11/11/2005,10:35,1142.00,1142.00,1141.75,1141.75,43,151,194.00
11/11/2005,10:36,1142.00,1142.00,1141.50,1141.75,227,775,1002.00
11/11/2005,10:37,1142.00,1142.00,1141.75,1142.00,196,37,233.00
11/11/2005,10:38,1141.75,1142.25,1141.75,1142.25,351,29,380.00
11/11/2005,10:39,1142.25,1142.50,1142.00,1142.00,568,265,833.00
11/11/2005,10:40,1142.00,1142.25,1142.00,1142.25,253,24,277.00
11/11/2005,10:41,1142.25,1142.50,1142.00,1142.25,68,160,228.00
11/11/2005,10:42,1142.50,1142.50,1142.25,1142.50,65,118,183.00
11/11/2005,10:43,1142.50,1142.50,1142.00,1142.00,51,222,273.00
11/11/2005,10:44,1142.00,1142.25,1141.75,1141.75,70,324,394.00
11/11/2005,10:45,1142.00,1142.25,1141.75,1142.00,568,212,780.00
11/11/2005,10:46,1141.75,1142.25,1141.75,1142.25,182,15,197.00
11/11/2005,10:47,1142.25,1142.25,1141.75,1141.75,7,181,188.00
11/11/2005,10:48,1141.75,1142.00,1141.75,1141.75,30,66,96.00
11/11/2005,10:49,1141.75,1142.00,1141.75,1141.75,26,309,335.00
11/11/2005,10:50,1141.75,1142.00,1141.50,1141.75,647,679,1326.00
11/11/2005,10:51,1141.75,1142.00,1141.75,1142.00,309,14,323.00
11/11/2005,10:52,1142.00,1142.00,1141.75,1142.00,6,45,51.00
11/11/2005,10:53,1141.75,1142.00,1141.75,1141.75,6,138,144.00
11/11/2005,10:54,1142.00,1142.25,1141.50,1141.75,283,338,621.00
11/11/2005,10:55,1141.75,1141.75,1141.50,1141.75,104,160,264.00
11/11/2005,10:56,1141.50,1141.75,1141.25,1141.50,417,2234,2651.00
11/11/2005,10:57,1141.50,1141.75,1141.25,1141.50,341,415,756.00
11/11/2005,10:58,1141.50,1141.75,1141.25,1141.25,138,368,506.00
11/11/2005,10:59,1141.50,1141.75,1141.25,1141.75,639,157,796.00
11/11/2005,11:00,1141.50,1141.75,1141.25,1141.50,2,298,300.00
11/11/2005,11:01,1141.50,1141.50,1141.25,1141.25,22,115,137.00
11/11/2005,11:02,1141.50,1141.50,1141.00,1141.25,75,1173,1248.00
11/11/2005,11:03,1141.25,1141.25,1141.00,1141.25,303,788,1091.00
11/11/2005,11:04,1141.25,1141.25,1140.75,1141.25,531,1030,1561.00
11/11/2005,11:05,1141.25,1141.50,1141.00,1141.50,410,50,460.00
11/11/2005,11:06,1141.25,1141.25,1141.00,1141.25,470,697,1167.00
11/11/2005,11:07,1141.25,1141.50,1141.00,1141.00,73,369,442.00
11/11/2005,11:08,1141.00,1141.25,1141.00,1141.25,41,137,178.00
11/11/2005,11:09,1141.00,1141.50,1141.00,1141.25,599,34,633.00
11/11/2005,11:10,1141.50,1141.50,1141.25,1141.25,22,100,122.00
11/11/2005,11:11,1141.25,1141.75,1141.25,1141.75,785,67,852.00
11/11/2005,11:12,1141.75,1142.25,1141.75,1141.75,818,446,1264.00
11/11/2005,11:13,1141.75,1142.00,1141.75,1142.00,210,169,379.00
11/11/2005,11:14,1141.75,1142.00,1141.75,1142.00,12,75,87.00
11/11/2005,11:15,1141.75,1142.00,1141.75,1141.75,7,13,20.00
11/11/2005,11:16,1141.75,1142.00,1141.75,1141.75,461,220,681.00
11/11/2005,11:17,1141.75,1142.00,1141.75,1142.00,106,26,132.00
11/11/2005,11:18,1142.00,1142.00,1141.75,1142.00,8,5,13.00
11/11/2005,11:19,1142.00,1142.00,1141.75,1141.75,4,112,116.00
11/11/2005,11:20,1142.00,1142.00,1141.75,1141.75,29,22,51.00
11/11/2005,11:21,1141.75,1142.00,1141.75,1142.00,12,10,22.00
11/11/2005,11:22,1142.00,1142.00,1141.75,1142.00,35,33,68.00
11/11/2005,11:23,1141.75,1142.00,1141.75,1142.00,21,17,38.00
11/11/2005,11:24,1141.75,1142.00,1141.75,1142.00,619,78,697.00
11/11/2005,11:25,1142.00,1142.25,1142.00,1142.00,170,61,231.00
11/11/2005,11:26,1142.00,1142.25,1142.00,1142.00,1,487,488.00
11/11/2005,11:27,1142.00,1142.00,1141.75,1142.00,90,6,96.00
11/11/2005,11:28,1141.75,1142.00,1141.75,1141.75,14,109,123.00
11/11/2005,11:29,1141.75,1141.75,1141.50,1141.75,262,255,517.00
11/11/2005,11:30,1141.75,1142.00,1141.75,1142.00,163,15,178.00
11/11/2005,11:31,1142.00,1142.25,1142.00,1142.25,477,10,487.00
11/11/2005,11:32,1142.25,1142.25,1142.00,1142.25,56,5,61.00
11/11/2005,11:33,1142.25,1142.25,1142.00,1142.00,31,86,117.00
11/11/2005,11:34,1142.25,1142.50,1142.00,1142.25,670,170,840.00
11/11/2005,11:35,1142.25,1142.50,1142.25,1142.25,250,47,297.00
11/11/2005,11:36,1142.50,1142.50,1142.25,1142.50,23,404,427.00
11/11/2005,11:37,1142.25,1142.50,1142.25,1142.25,70,70,140.00
11/11/2005,11:38,1142.25,1142.50,1142.25,1142.25,112,9,121.00
11/11/2005,11:39,1142.25,1142.50,1142.25,1142.50,55,22,77.00
11/11/2005,11:40,1142.50,1142.50,1142.25,1142.50,671,60,731.00
11/11/2005,11:41,1142.50,1142.50,1142.25,1142.50,342,133,475.00
11/11/2005,11:42,1142.25,1142.50,1142.00,1142.00,5,208,213.00
11/11/2005,11:43,1142.50,1142.75,1142.25,1142.50,459,105,564.00
11/11/2005,11:44,1142.50,1142.50,1142.25,1142.50,4,12,16.00
11/11/2005,11:45,1142.25,1142.25,1142.00,1142.00,32,315,347.00
11/11/2005,11:46,1142.00,1142.25,1142.00,1142.25,30,10,40.00
11/11/2005,11:47,1142.00,1142.25,1142.00,1142.00,129,47,176.00
11/11/2005,11:48,1142.25,1142.25,1142.00,1142.25,580,14,594.00
11/11/2005,11:49,1142.25,1142.50,1142.00,1142.25,62,46,108.00
11/11/2005,11:50,1142.25,1142.25,1142.00,1142.00,254,285,539.00
11/11/2005,11:51,1142.00,1142.25,1142.00,1142.00,18,275,293.00
11/11/2005,11:52,1142.25,1142.25,1141.75,1142.25,170,350,520.00
11/11/2005,11:53,1142.00,1142.25,1142.00,1142.25,43,393,436.00
11/11/2005,11:54,1142.25,1142.25,1142.00,1142.25,400,25,425.00
11/11/2005,11:55,1142.25,1142.25,1142.00,1142.25,99,34,133.00
11/11/2005,11:56,1142.25,1142.25,1142.00,1142.25,18,8,26.00
11/11/2005,11:57,1142.00,1142.25,1142.00,1142.25,9,90,99.00
11/11/2005,11:58,1142.25,1142.25,1142.00,1142.00,125,43,168.00
11/11/2005,11:59,1142.00,1142.25,1141.75,1141.75,13,1178,1191.00
11/11/2005,12:00,1141.75,1141.75,1141.25,1141.50,179,1364,1543.00
11/11/2005,12:01,1141.25,1141.50,1141.25,1141.50,250,128,378.00
11/11/2005,12:02,1141.50,1141.50,1141.25,1141.50,126,1072,1198.00
11/11/2005,12:03,1141.50,1141.75,1141.25,1141.50,1262,495,1757.00
11/11/2005,12:04,1141.50,1141.75,1141.25,1141.75,260,2,262.00
11/11/2005,12:05,1141.50,1141.75,1141.25,1141.50,25,480,505.00
11/11/2005,12:06,1141.50,1141.75,1141.50,1141.75,232,25,257.00
11/11/2005,12:07,1141.75,1141.75,1141.50,1141.75,488,46,534.00
11/11/2005,12:08,1141.75,1142.25,1141.75,1142.00,1183,44,1227.00
11/11/2005,12:09,1142.25,1142.25,1141.75,1142.00,18,587,605.00
11/11/2005,12:10,1141.75,1142.00,1141.50,1141.50,63,1024,1087.00
11/11/2005,12:11,1141.50,1141.75,1141.50,1141.50,1,676,677.00
11/11/2005,12:12,1141.50,1142.00,1141.50,1142.00,363,7,370.00
11/11/2005,12:13,1141.75,1142.00,1141.75,1141.75,75,39,114.00
11/11/2005,12:14,1141.75,1142.00,1141.75,1142.00,567,113,680.00
11/11/2005,12:15,1141.75,1142.25,1141.75,1141.75,223,107,330.00
11/11/2005,12:16,1141.75,1142.00,1141.75,1141.75,1,116,117.00
11/11/2005,12:17,1141.75,1142.00,1141.50,1141.50,25,115,140.00
11/11/2005,12:18,1141.50,1141.75,1141.50,1141.50,4,245,249.00
11/11/2005,12:19,1141.50,1141.75,1141.50,1141.75,133,107,240.00
11/11/2005,12:20,1141.50,1141.75,1141.50,1141.50,10,221,231.00
11/11/2005,12:21,1141.50,1141.75,1141.25,1141.25,5,932,937.00
11/11/2005,12:22,1141.25,1141.25,1141.00,1141.00,36,512,548.00
11/11/2005,12:23,1141.00,1141.50,1141.00,1141.25,396,26,422.00
11/11/2005,12:24,1141.25,1142.00,1141.25,1141.75,1199,20,1219.00
11/11/2005,12:25,1142.00,1142.50,1141.75,1142.00,954,268,1222.00
11/11/2005,12:26,1142.00,1142.25,1142.00,1142.25,104,27,131.00
11/11/2005,12:27,1142.25,1142.25,1142.00,1142.25,3,10,13.00
11/11/2005,12:28,1142.25,1142.25,1142.00,1142.00,15,8,23.00
11/11/2005,12:29,1142.00,1142.25,1142.00,1142.25,7,16,23.00
11/11/2005,12:30,1142.00,1142.00,1141.50,1141.50,89,374,463.00
11/11/2005,12:31,1141.50,1141.75,1141.50,1141.75,19,419,438.00
11/11/2005,12:32,1141.75,1141.75,1141.75,1141.75,10,0,10.00
11/11/2005,12:33,1141.50,1141.75,1141.25,1141.75,257,189,446.00
11/11/2005,12:34,1141.75,1141.75,1141.50,1141.50,466,57,523.00
11/11/2005,12:35,1141.75,1142.00,1141.50,1141.75,166,13,179.00
11/11/2005,12:36,1141.75,1142.00,1141.75,1141.75,6,141,147.00
11/11/2005,12:37,1141.75,1142.00,1141.75,1141.75,26,10,36.00
11/11/2005,12:38,1141.75,1142.00,1141.75,1142.00,13,6,19.00
11/11/2005,12:39,1142.00,1142.00,1141.75,1142.00,62,2,64.00
11/11/2005,12:40,1142.00,1142.00,1141.75,1142.00,18,2,20.00
11/11/2005,12:41,1142.00,1142.00,1141.75,1142.00,71,5,76.00
11/11/2005,12:42,1142.00,1142.00,1141.75,1142.00,21,385,406.00
11/11/2005,12:43,1141.75,1141.75,1141.50,1141.50,14,103,117.00
11/11/2005,12:44,1141.75,1141.75,1141.50,1141.75,207,10,217.00
11/11/2005,12:45,1141.75,1142.00,1141.75,1142.00,95,16,111.00
11/11/2005,12:46,1141.75,1142.00,1141.75,1141.75,4,264,268.00
11/11/2005,12:47,1141.75,1141.75,1141.50,1141.75,204,261,465.00
11/11/2005,12:48,1141.75,1142.00,1141.75,1142.00,150,9,159.00
11/11/2005,12:49,1141.75,1142.00,1141.75,1142.00,2,5,7.00
11/11/2005,12:50,1142.00,1142.00,1141.75,1141.75,24,473,497.00
11/11/2005,12:51,1141.75,1142.00,1141.50,1142.00,179,34,213.00
11/11/2005,12:52,1141.75,1141.75,1141.50,1141.75,65,5,70.00
11/11/2005,12:53,1141.75,1142.00,1141.75,1141.75,62,13,75.00
11/11/2005,12:54,1142.00,1142.00,1142.00,1142.00,24,0,24.00
11/11/2005,12:55,1142.00,1142.00,1141.75,1142.00,8,3,11.00
11/11/2005,12:56,1141.75,1142.00,1141.75,1141.75,92,4,96.00
11/11/2005,12:57,1142.00,1142.00,1141.75,1142.00,254,76,330.00
11/11/2005,12:58,1142.00,1142.00,1142.00,1142.00,10,0,10.00
11/11/2005,12:59,1141.75,1142.25,1141.75,1142.00,336,5,341.00
11/11/2005,13:00,1142.00,1142.25,1142.00,1142.00,9,97,106.00
11/11/2005,13:01,1142.00,1142.00,1141.75,1141.75,2,57,59.00
11/11/2005,13:02,1142.00,1142.25,1141.75,1142.00,214,4,218.00
11/11/2005,13:03,1142.00,1142.25,1141.75,1142.00,35,343,378.00
11/11/2005,13:04,1141.75,1142.00,1141.75,1142.00,114,4,118.00
11/11/2005,13:05,1141.75,1142.25,1141.75,1142.00,131,88,219.00
11/11/2005,13:06,1142.00,1142.00,1141.75,1142.00,8,17,25.00
11/11/2005,13:07,1142.00,1142.25,1142.00,1142.00,593,8,601.00
11/11/2005,13:08,1142.25,1142.25,1142.00,1142.00,160,320,480.00
11/11/2005,13:09,1142.00,1142.50,1142.00,1142.25,853,750,1603.00
11/11/2005,13:10,1142.50,1142.50,1142.25,1142.50,838,89,927.00
11/11/2005,13:11,1142.50,1142.75,1142.50,1142.75,478,232,710.00
11/11/2005,13:12,1142.75,1142.75,1142.50,1142.50,161,129,290.00
11/11/2005,13:13,1142.75,1142.75,1142.50,1142.75,126,11,137.00
11/11/2005,13:14,1142.75,1143.00,1142.50,1143.00,1033,133,1166.00
11/11/2005,13:15,1143.00,1143.00,1142.50,1142.75,584,804,1388.00
11/11/2005,13:16,1142.75,1142.75,1142.50,1142.75,237,40,277.00
11/11/2005,13:17,1142.50,1142.75,1142.50,1142.50,7,275,282.00
11/11/2005,13:18,1142.50,1142.75,1142.50,1142.75,544,12,556.00
11/11/2005,13:19,1142.75,1143.00,1142.25,1142.25,224,443,667.00
11/11/2005,13:20,1142.25,1142.50,1142.00,1142.25,53,468,521.00
11/11/2005,13:21,1142.00,1142.25,1142.00,1142.25,178,446,624.00
11/11/2005,13:22,1142.25,1142.25,1142.00,1142.00,13,92,105.00
11/11/2005,13:23,1142.25,1142.25,1142.00,1142.25,126,3,129.00
11/11/2005,13:24,1142.25,1142.50,1142.00,1142.50,195,9,204.00
11/11/2005,13:25,1142.50,1142.50,1142.25,1142.50,440,1,441.00
11/11/2005,13:26,1142.50,1142.75,1142.25,1142.50,124,57,181.00
11/11/2005,13:27,1142.50,1142.75,1142.25,1142.50,192,92,284.00
11/11/2005,13:28,1142.50,1142.75,1142.25,1142.50,168,319,487.00
11/11/2005,13:29,1142.50,1142.50,1142.25,1142.25,99,21,120.00
11/11/2005,13:30,1142.25,1142.75,1142.00,1142.75,634,410,1044.00
11/11/2005,13:31,1142.75,1143.00,1142.50,1142.75,820,239,1059.00
11/11/2005,13:32,1142.75,1142.75,1142.50,1142.75,13,76,89.00
11/11/2005,13:33,1142.75,1142.75,1142.50,1142.75,13,15,28.00
11/11/2005,13:34,1142.50,1143.00,1142.50,1143.00,977,227,1204.00
11/11/2005,13:35,1142.75,1143.25,1142.75,1143.00,973,97,1070.00
11/11/2005,13:36,1143.00,1143.25,1143.00,1143.00,111,392,503.00
11/11/2005,13:37,1143.25,1143.25,1143.00,1143.25,184,33,217.00
11/11/2005,13:38,1143.25,1143.25,1143.00,1143.25,1331,131,1462.00
11/11/2005,13:39,1143.50,1143.50,1143.25,1143.50,820,275,1095.00
11/11/2005,13:40,1143.50,1143.75,1143.25,1143.75,936,410,1346.00
11/11/2005,13:41,1143.75,1143.75,1143.50,1143.50,142,70,212.00
11/11/2005,13:42,1143.50,1143.75,1143.50,1143.50,52,363,415.00
11/11/2005,13:43,1143.75,1143.75,1143.25,1143.50,108,779,887.00
11/11/2005,13:44,1143.25,1143.50,1143.00,1143.00,26,742,768.00
11/11/2005,13:45,1143.00,1143.25,1142.75,1143.00,441,1168,1609.00
11/11/2005,13:46,1143.00,1143.25,1143.00,1143.00,77,110,187.00
11/11/2005,13:47,1143.00,1143.25,1143.00,1143.00,11,118,129.00
11/11/2005,13:48,1143.00,1143.25,1142.75,1142.75,417,703,1120.00
11/11/2005,13:49,1143.00,1143.00,1142.50,1142.75,640,431,1071.00
11/11/2005,13:50,1142.75,1143.00,1142.75,1142.75,759,346,1105.00
11/11/2005,13:51,1142.75,1142.75,1142.50,1142.50,7,179,186.00
11/11/2005,13:52,1142.50,1143.25,1142.50,1143.00,797,319,1116.00
11/11/2005,13:53,1143.00,1143.25,1142.75,1143.00,337,127,464.00
11/11/2005,13:54,1143.00,1143.50,1143.00,1143.25,642,215,857.00
11/11/2005,13:55,1143.25,1143.50,1143.00,1143.25,627,135,762.00
11/11/2005,13:56,1143.25,1143.50,1143.00,1143.25,375,518,893.00
11/11/2005,13:57,1143.25,1143.50,1143.25,1143.25,52,183,235.00
11/11/2005,13:58,1143.50,1143.75,1143.25,1143.25,930,372,1302.00
11/11/2005,13:59,1143.25,1143.50,1143.25,1143.25,3,388,391.00
11/11/2005,14:00,1143.25,1143.50,1143.00,1143.50,190,223,413.00
11/11/2005,14:01,1143.25,1143.50,1143.25,1143.25,513,118,631.00
11/11/2005,14:02,1143.25,1143.50,1143.25,1143.25,65,128,193.00
11/11/2005,14:03,1143.25,1143.50,1143.25,1143.50,28,15,43.00
11/11/2005,14:04,1143.50,1143.50,1143.25,1143.25,87,24,111.00
11/11/2005,14:05,1143.25,1143.50,1143.25,1143.25,5,28,33.00
11/11/2005,14:06,1143.25,1143.75,1143.25,1143.75,906,83,989.00
11/11/2005,14:07,1143.50,1144.00,1143.50,1143.75,1769,550,2319.00
11/11/2005,14:08,1143.50,1144.00,1143.50,1143.75,786,615,1401.00
11/11/2005,14:09,1143.75,1144.00,1143.50,1143.75,389,158,547.00
11/11/2005,14:10,1143.75,1144.00,1143.25,1143.50,103,1127,1230.00
11/11/2005,14:11,1143.50,1143.75,1143.25,1143.50,436,267,703.00
11/11/2005,14:12,1143.50,1143.75,1143.50,1143.75,12,117,129.00
11/11/2005,14:13,1143.50,1144.25,1143.50,1143.75,1893,983,2876.00
11/11/2005,14:14,1143.75,1144.00,1143.50,1143.75,398,557,955.00
11/11/2005,14:15,1144.00,1144.00,1143.75,1143.75,67,60,127.00
11/11/2005,14:16,1143.75,1144.00,1143.50,1143.50,40,431,471.00
11/11/2005,14:17,1143.75,1143.75,1143.50,1143.50,9,17,26.00
11/11/2005,14:18,1143.50,1143.75,1143.50,1143.75,21,104,125.00
11/11/2005,14:19,1143.50,1144.00,1143.50,1143.75,551,76,627.00
11/11/2005,14:20,1143.75,1144.00,1143.75,1143.75,26,61,87.00
11/11/2005,14:21,1143.75,1144.00,1143.50,1143.75,15,507,522.00
11/11/2005,14:22,1143.50,1143.75,1143.50,1143.50,10,728,738.00
11/11/2005,14:23,1143.75,1143.75,1143.25,1143.75,501,104,605.00
11/11/2005,14:24,1143.75,1144.00,1143.50,1143.75,133,248,381.00
11/11/2005,14:25,1143.75,1143.75,1143.25,1143.50,101,331,432.00
11/11/2005,14:26,1143.50,1143.50,1143.25,1143.50,25,42,67.00
11/11/2005,14:27,1143.50,1144.00,1143.25,1144.00,1319,236,1555.00
11/11/2005,14:28,1143.75,1144.00,1143.75,1143.75,15,89,104.00
11/11/2005,14:29,1144.00,1144.00,1143.75,1143.75,9,74,83.00
11/11/2005,14:30,1144.00,1144.00,1143.75,1143.75,55,96,151.00
11/11/2005,14:31,1143.75,1144.00,1143.75,1143.75,9,141,150.00
11/11/2005,14:32,1143.75,1144.00,1143.75,1143.75,15,584,599.00
11/11/2005,14:33,1143.75,1144.00,1143.50,1144.00,560,233,793.00
11/11/2005,14:34,1143.75,1144.00,1143.75,1143.75,5,284,289.00
11/11/2005,14:35,1143.75,1144.25,1143.75,1144.25,1628,112,1740.00
11/11/2005,14:36,1144.25,1144.25,1144.00,1144.25,58,179,237.00
11/11/2005,14:37,1144.25,1144.25,1144.00,1144.25,80,185,265.00
11/11/2005,14:38,1144.00,1144.75,1144.00,1144.50,3223,1277,4500.00
11/11/2005,14:39,1144.50,1144.75,1144.25,1144.50,1187,302,1489.00
11/11/2005,14:40,1144.50,1144.75,1144.50,1144.75,76,251,327.00
11/11/2005,14:41,1144.75,1145.25,1144.75,1145.00,3192,1242,4434.00
11/11/2005,14:42,1145.00,1145.25,1144.75,1145.00,680,2210,2890.00
11/11/2005,14:43,1144.75,1145.25,1144.75,1145.00,925,760,1685.00
11/11/2005,14:44,1144.75,1145.25,1144.75,1145.00,1481,194,1675.00
11/11/2005,14:45,1145.00,1145.25,1145.00,1145.25,198,214,412.00
11/11/2005,14:46,1145.25,1145.75,1145.00,1145.50,2853,955,3808.00
11/11/2005,14:47,1145.50,1145.75,1145.00,1145.25,2332,1338,3670.00
11/11/2005,14:48,1145.25,1145.25,1144.75,1144.75,115,1826,1941.00
11/11/2005,14:49,1144.75,1145.00,1144.50,1144.75,789,779,1568.00
11/11/2005,14:50,1144.75,1144.75,1144.50,1144.75,315,326,641.00
11/11/2005,14:51,1144.50,1144.75,1144.25,1144.50,54,1090,1144.00
11/11/2005,14:52,1144.50,1144.50,1144.00,1144.50,1049,1084,2133.00
11/11/2005,14:53,1144.25,1144.50,1144.25,1144.25,129,553,682.00
11/11/2005,14:54,1144.50,1144.75,1144.00,1144.25,1499,1217,2716.00
11/11/2005,14:55,1144.25,1144.25,1143.75,1144.00,779,1459,2238.00
11/11/2005,14:56,1144.25,1144.25,1143.75,1144.00,518,327,845.00
11/11/2005,14:57,1144.00,1144.25,1143.75,1144.00,1037,225,1262.00
11/11/2005,14:58,1144.00,1144.25,1144.00,1144.25,557,466,1023.00
11/11/2005,14:59,1144.25,1144.25,1143.75,1144.00,566,922,1488.00
11/11/2005,15:00,1144.00,1144.00,1143.75,1143.75,337,1104,1441.00
11/11/2005,15:01,1143.75,1144.50,1143.25,1144.25,3244,3805,7049.00
11/11/2005,15:02,1144.50,1144.75,1144.25,1144.75,1652,207,1859.00
11/11/2005,15:03,1144.75,1144.75,1144.25,1144.50,1199,1848,3047.00
11/11/2005,15:04,1144.75,1144.75,1144.50,1144.50,263,590,853.00
11/11/2005,15:05,1144.50,1144.75,1144.50,1144.75,611,73,684.00
11/11/2005,15:06,1144.75,1144.75,1144.25,1144.75,416,538,954.00
11/11/2005,15:07,1144.75,1144.75,1144.50,1144.50,69,406,475.00
11/11/2005,15:08,1144.50,1144.75,1144.25,1144.50,295,979,1274.00
11/11/2005,15:09,1144.50,1144.75,1144.25,1144.25,230,377,607.00
11/11/2005,15:10,1144.25,1144.75,1144.25,1144.75,563,85,648.00
11/11/2005,15:11,1144.50,1144.75,1144.50,1144.50,472,60,532.00
11/11/2005,15:12,1144.75,1145.00,1144.50,1144.75,1085,592,1677.00
11/11/2005,15:13,1144.75,1145.00,1144.50,1144.75,525,177,702.00
11/11/2005,15:14,1144.75,1144.75,1144.50,1144.75,812,89,901.00
11/11/2005,15:15,1144.75,1145.50,1144.75,1145.00,2392,1536,3928.00
11/13/2005,17:01,1145.00,1145.50,1145.00,1145.50,240,68,308.00
11/13/2005,17:02,1145.50,1145.75,1145.50,1145.50,160,48,208.00
11/13/2005,17:03,1145.50,1145.50,1145.25,1145.25,0,37,37.00
11/13/2005,17:04,1145.25,1145.25,1144.75,1145.00,2,167,169.00
11/13/2005,17:05,1145.00,1145.00,1144.75,1144.75,284,11,295.00
11/13/2005,17:06,1144.75,1144.75,1144.50,1144.50,55,177,232.00
11/13/2005,17:07,1144.50,1144.50,1144.25,1144.50,21,69,90.00
11/13/2005,17:08,1144.75,1144.75,1144.50,1144.75,144,1,145.00
11/13/2005,17:09,1144.75,1145.00,1144.75,1144.75,6,43,49.00
11/13/2005,17:10,1144.75,1144.75,1144.75,1144.75,0,4,4.00
11/13/2005,17:11,1144.75,1145.00,1144.75,1145.00,1,10,11.00
11/13/2005,17:12,1144.75,1144.75,1144.75,1144.75,0,11,11.00
11/13/2005,17:13,1144.75,1144.75,1144.75,1144.75,0,27,27.00
11/13/2005,17:14,1144.75,1145.00,1144.50,1144.50,1,4,5.00
11/13/2005,17:15,1144.50,1144.75,1144.50,1144.75,10,5,15.00
11/13/2005,17:17,1144.75,1144.75,1144.75,1144.75,10,0,10.00
11/13/2005,17:20,1144.50,1144.75,1144.50,1144.75,1,6,7.00
11/13/2005,17:22,1144.75,1144.75,1144.75,1144.75,13,0,13.00
11/13/2005,17:23,1144.75,1145.00,1144.75,1144.75,100,44,144.00
11/13/2005,17:25,1144.75,1144.75,1144.75,1144.75,0,11,11.00
11/13/2005,17:27,1144.75,1144.75,1144.75,1144.75,0,1,1.00
11/13/2005,17:29,1144.75,1144.75,1144.50,1144.75,10,2,12.00
11/13/2005,17:30,1144.75,1145.00,1144.75,1144.75,21,1,22.00
11/13/2005,17:32,1144.75,1145.00,1144.75,1145.00,2,15,17.00
11/13/2005,17:33,1144.75,1145.00,1144.50,1144.50,1,5,6.00
11/13/2005,17:34,1144.75,1144.75,1144.75,1144.75,10,0,10.00
11/13/2005,17:35,1144.75,1144.75,1144.50,1144.50,1,52,53.00
11/13/2005,17:36,1144.50,1144.50,1144.50,1144.50,0,39,39.00
11/13/2005,17:37,1144.50,1144.50,1144.50,1144.50,0,16,16.00
11/13/2005,17:39,1144.75,1144.75,1144.75,1144.75,5,0,5.00
11/13/2005,17:40,1144.50,1144.50,1144.25,1144.25,0,22,22.00
11/13/2005,17:42,1144.50,1144.50,1144.50,1144.50,5,0,5.00
11/13/2005,17:45,1144.75,1144.75,1144.50,1144.75,5,1,6.00
11/13/2005,17:46,1144.75,1144.75,1144.75,1144.75,1,0,1.00
11/13/2005,17:50,1144.75,1144.75,1144.75,1144.75,1,0,1.00
11/13/2005,17:59,1144.75,1144.75,1144.75,1144.75,1,0,1.00
11/13/2005,18:00,1144.50,1144.50,1144.50,1144.50,0,1,1.00
11/13/2005,18:01,1144.50,1144.50,1144.50,1144.50,0,7,7.00
11/13/2005,18:04,1144.50,1144.50,1144.50,1144.50,0,31,31.00
11/13/2005,18:08,1144.50,1144.50,1144.50,1144.50,0,2,2.00
11/13/2005,18:11,1144.25,1144.25,1144.25,1144.25,0,2,2.00
11/13/2005,18:13,1144.25,1144.25,1144.25,1144.25,0,1,1.00
11/13/2005,18:14,1144.25,1144.25,1144.25,1144.25,0,50,50.00
11/13/2005,18:15,1144.25,1144.25,1144.25,1144.25,0,4,4.00
11/13/2005,18:16,1144.00,1144.00,1144.00,1144.00,0,1,1.00
11/13/2005,18:17,1144.00,1144.00,1144.00,1144.00,0,1,1.00
11/13/2005,18:18,1144.25,1144.25,1144.25,1144.25,1,0,1.00
11/13/2005,18:19,1144.25,1144.25,1144.25,1144.25,5,0,5.00
11/13/2005,18:20,1144.25,1144.25,1144.25,1144.25,1,0,1.00
11/13/2005,18:21,1144.50,1144.50,1144.50,1144.50,1,0,1.00
11/13/2005,18:22,1144.25,1144.50,1144.25,1144.50,5,30,35.00
11/13/2005,18:23,1144.25,1144.25,1144.25,1144.25,0,26,26.00
11/13/2005,18:25,1144.25,1144.25,1144.00,1144.00,0,23,23.00
11/13/2005,18:28,1144.00,1144.00,1144.00,1144.00,0,1,1.00
11/13/2005,18:31,1144.00,1144.00,1144.00,1144.00,0,1,1.00
11/13/2005,18:32,1144.25,1144.25,1144.25,1144.25,1,0,1.00
11/13/2005,18:33,1144.25,1144.25,1144.25,1144.25,2,0,2.00
11/13/2005,18:34,1144.25,1144.25,1144.00,1144.00,1,1,2.00
11/13/2005,18:35,1144.00,1144.00,1144.00,1144.00,0,1,1.00
11/13/2005,18:36,1144.00,1144.00,1144.00,1144.00,0,2,2.00
11/13/2005,18:38,1144.00,1144.00,1144.00,1144.00,0,88,88.00
11/13/2005,18:39,1144.25,1144.25,1144.25,1144.25,5,0,5.00
11/13/2005,18:40,1144.25,1144.25,1144.25,1144.25,2,0,2.00
11/13/2005,18:41,1144.25,1144.25,1144.25,1144.25,10,0,10.00
11/13/2005,18:44,1144.25,1144.25,1144.25,1144.25,28,0,28.00
11/13/2005,18:45,1144.25,1144.25,1144.25,1144.25,2,0,2.00
11/13/2005,18:47,1144.25,1144.25,1144.25,1144.25,2,0,2.00
11/13/2005,18:48,1144.25,1144.25,1144.25,1144.25,2,0,2.00
11/13/2005,18:52,1144.25,1144.25,1144.25,1144.25,5,0,5.00
11/13/2005,18:53,1144.00,1144.00,1144.00,1144.00,0,6,6.00
11/13/2005,18:54,1144.25,1144.50,1144.00,1144.00,3,1,4.00
11/13/2005,18:55,1144.00,1144.00,1144.00,1144.00,0,2,2.00
11/13/2005,18:57,1144.25,1144.25,1144.25,1144.25,3,0,3.00
11/13/2005,18:59,1144.25,1144.25,1144.25,1144.25,1,0,1.00
11/13/2005,19:04,1144.25,1144.25,1144.25,1144.25,1,0,1.00
11/13/2005,19:05,1144.00,1144.00,1144.00,1144.00,0,12,12.00
11/13/2005,19:07,1144.25,1144.25,1144.00,1144.25,7,1,8.00
11/13/2005,19:09,1144.00,1144.00,1144.00,1144.00,0,1,1.00
11/13/2005,19:10,1144.25,1144.25,1144.25,1144.25,5,0,5.00
11/13/2005,19:11,1144.25,1144.25,1144.00,1144.00,22,1,23.00
11/13/2005,19:12,1144.25,1144.25,1144.25,1144.25,23,0,23.00
11/13/2005,19:13,1144.00,1144.00,1144.00,1144.00,0,2,2.00
11/13/2005,19:14,1144.00,1144.00,1144.00,1144.00,0,1,1.00
11/13/2005,19:20,1144.25,1144.25,1144.25,1144.25,6,0,6.00
11/13/2005,19:22,1144.00,1144.25,1144.00,1144.00,5,2,7.00
11/13/2005,19:23,1144.00,1144.00,1144.00,1144.00,0,2,2.00
11/13/2005,19:25,1144.25,1144.25,1144.25,1144.25,9,0,9.00
11/13/2005,19:29,1144.25,1144.25,1144.25,1144.25,3,0,3.00
11/13/2005,19:30,1144.25,1144.25,1144.25,1144.25,1,0,1.00
11/13/2005,19:31,1144.25,1144.25,1144.25,1144.25,1,0,1.00
11/13/2005,19:33,1144.25,1144.25,1144.00,1144.00,6,1,7.00
11/13/2005,19:41,1144.50,1144.50,1144.50,1144.50,2,0,2.00
11/13/2005,19:43,1144.25,1144.25,1144.25,1144.25,0,1,1.00
11/13/2005,19:44,1144.50,1144.50,1144.50,1144.50,2,0,2.00
11/13/2005,19:47,1144.25,1144.25,1144.25,1144.25,0,2,2.00
11/13/2005,19:50,1144.25,1144.25,1144.25,1144.25,0,23,23.00
11/13/2005,19:52,1144.25,1144.25,1144.25,1144.25,0,1,1.00
11/13/2005,19:53,1144.25,1144.25,1144.25,1144.25,0,1,1.00
11/13/2005,19:56,1144.25,1144.25,1144.25,1144.25,0,3,3.00
11/13/2005,19:59,1144.50,1144.50,1144.50,1144.50,2,0,2.00
11/13/2005,20:02,1144.50,1144.50,1144.25,1144.25,1,12,13.00
11/13/2005,20:06,1144.50,1144.50,1144.50,1144.50,2,0,2.00
11/13/2005,20:10,1144.25,1144.25,1144.25,1144.25,0,5,5.00
11/13/2005,20:11,1144.50,1144.50,1144.50,1144.50,2,0,2.00
11/13/2005,20:13,1144.50,1144.50,1144.25,1144.25,1,1,2.00
11/13/2005,20:15,1144.50,1144.50,1144.50,1144.50,5,0,5.00
11/13/2005,20:16,1144.50,1144.50,1144.50,1144.50,1,0,1.00
11/13/2005,20:18,1144.25,1144.25,1144.25,1144.25,0,1,1.00
11/13/2005,20:20,1144.50,1144.50,1144.50,1144.50,6,0,6.00
11/13/2005,20:21,1144.50,1144.50,1144.50,1144.50,7,0,7.00
11/13/2005,20:23,1144.50,1144.50,1144.50,1144.50,1,0,1.00
11/13/2005,20:28,1144.50,1144.50,1144.50,1144.50,1,0,1.00
11/13/2005,20:29,1144.50,1144.50,1144.25,1144.25,2,1,3.00
11/13/2005,20:33,1144.50,1144.50,1144.50,1144.50,1,0,1.00
11/13/2005,20:36,1144.25,1144.25,1144.25,1144.25,0,2,2.00
11/13/2005,20:39,1144.50,1144.50,1144.50,1144.50,2,0,2.00
11/13/2005,20:40,1144.50,1144.50,1144.50,1144.50,1,0,1.00
11/13/2005,20:47,1144.50,1144.50,1144.50,1144.50,15,0,15.00
11/13/2005,20:50,1144.50,1144.50,1144.50,1144.50,1,0,1.00
11/13/2005,20:51,1144.50,1144.50,1144.50,1144.50,2,0,2.00
11/13/2005,20:54,1144.50,1144.50,1144.50,1144.50,22,0,22.00
11/13/2005,20:57,1144.50,1144.50,1144.50,1144.50,53,0,53.00
11/13/2005,21:00,1144.50,1144.50,1144.50,1144.50,3,0,3.00
11/13/2005,21:01,1144.50,1144.50,1144.50,1144.50,2,0,2.00
11/13/2005,21:02,1144.50,1144.50,1144.50,1144.50,10,0,10.00
11/13/2005,21:03,1144.25,1144.25,1144.25,1144.25,0,100,100.00
11/13/2005,21:07,1144.25,1144.25,1144.25,1144.25,0,62,62.00
11/13/2005,21:08,1144.25,1144.25,1144.25,1144.25,0,10,10.00
11/13/2005,21:12,1144.00,1144.00,1144.00,1144.00,0,53,53.00
11/13/2005,21:13,1144.00,1144.00,1144.00,1144.00,0,3,3.00
11/13/2005,21:14,1144.00,1144.00,1144.00,1144.00,0,7,7.00
11/13/2005,21:15,1144.00,1144.00,1144.00,1144.00,0,12,12.00
11/13/2005,21:16,1144.00,1144.00,1144.00,1144.00,0,11,11.00
11/13/2005,21:17,1143.75,1143.75,1143.75,1143.75,0,7,7.00
11/13/2005,21:20,1143.75,1144.00,1143.75,1144.00,6,2,8.00
11/13/2005,21:22,1144.00,1144.00,1144.00,1144.00,1,0,1.00
11/13/2005,21:23,1143.75,1143.75,1143.75,1143.75,0,2,2.00
11/13/2005,21:25,1144.00,1144.00,1144.00,1144.00,3,0,3.00
11/13/2005,21:33,1144.00,1144.00,1144.00,1144.00,1,0,1.00
11/13/2005,21:36,1143.75,1143.75,1143.75,1143.75,0,1,1.00
11/13/2005,21:39,1143.75,1143.75,1143.75,1143.75,0,2,2.00
11/13/2005,21:40,1144.00,1144.00,1143.75,1143.75,4,1,5.00
11/13/2005,21:43,1143.75,1143.75,1143.75,1143.75,0,8,8.00
11/13/2005,21:44,1144.00,1144.00,1144.00,1144.00,1,0,1.00
11/13/2005,21:46,1144.00,1144.00,1144.00,1144.00,1,0,1.00
11/13/2005,21:47,1144.00,1144.00,1144.00,1144.00,10,0,10.00
11/13/2005,21:48,1144.00,1144.00,1144.00,1144.00,4,0,4.00
11/13/2005,21:53,1143.75,1144.00,1143.75,1144.00,4,5,9.00
11/13/2005,21:54,1144.00,1144.00,1144.00,1144.00,1,0,1.00
11/13/2005,21:56,1143.75,1143.75,1143.75,1143.75,0,1,1.00
11/13/2005,22:00,1144.00,1144.00,1144.00,1144.00,2,0,2.00
11/13/2005,22:01,1143.75,1143.75,1143.75,1143.75,0,12,12.00
11/13/2005,22:03,1144.00,1144.00,1144.00,1144.00,4,0,4.00
11/13/2005,22:04,1144.00,1144.00,1144.00,1144.00,1,0,1.00
11/13/2005,22:07,1144.00,1144.00,1144.00,1144.00,4,0,4.00
11/13/2005,22:08,1144.00,1144.00,1144.00,1144.00,1,0,1.00
11/13/2005,22:14,1144.00,1144.00,1144.00,1144.00,3,0,3.00
11/13/2005,22:19,1144.00,1144.00,1144.00,1144.00,7,0,7.00
11/13/2005,22:25,1144.00,1144.00,1144.00,1144.00,2,0,2.00
11/13/2005,22:27,1144.00,1144.00,1144.00,1144.00,2,0,2.00
11/13/2005,22:28,1144.00,1144.00,1144.00,1144.00,1,0,1.00
11/13/2005,22:29,1144.00,1144.00,1144.00,1144.00,6,0,6.00
11/13/2005,22:34,1144.00,1144.00,1144.00,1144.00,2,0,2.00
11/13/2005,22:36,1143.75,1143.75,1143.75,1143.75,0,3,3.00
11/13/2005,22:38,1143.75,1143.75,1143.75,1143.75,0,5,5.00
11/13/2005,22:41,1143.75,1143.75,1143.75,1143.75,0,1,1.00
11/13/2005,22:42,1144.00,1144.00,1144.00,1144.00,1,0,1.00
11/13/2005,22:45,1144.00,1144.50,1144.00,1144.25,164,10,174.00
11/13/2005,22:46,1144.25,1144.25,1144.00,1144.00,0,32,32.00
11/13/2005,22:48,1144.00,1144.25,1144.00,1144.25,5,24,29.00
11/13/2005,22:50,1144.50,1144.50,1144.50,1144.50,8,0,8.00
11/13/2005,22:52,1144.25,1144.25,1144.25,1144.25,0,3,3.00
11/13/2005,22:54,1144.25,1144.25,1144.25,1144.25,0,3,3.00
11/13/2005,22:58,1144.00,1144.00,1144.00,1144.00,0,1,1.00
11/13/2005,23:01,1144.00,1144.00,1144.00,1144.00,0,12,12.00
11/13/2005,23:02,1144.00,1144.00,1144.00,1144.00,0,1,1.00
11/13/2005,23:05,1144.25,1144.25,1144.25,1144.25,2,0,2.00
11/13/2005,23:07,1144.25,1144.25,1144.25,1144.25,1,0,1.00
11/13/2005,23:08,1144.25,1144.25,1144.25,1144.25,5,0,5.00
11/13/2005,23:11,1144.00,1144.00,1144.00,1144.00,0,1,1.00
11/13/2005,23:12,1144.00,1144.00,1144.00,1144.00,0,5,5.00
11/13/2005,23:16,1144.00,1144.00,1144.00,1144.00,0,20,20.00
11/13/2005,23:19,1144.00,1144.00,1144.00,1144.00,0,4,4.00
11/13/2005,23:21,1144.25,1144.25,1144.25,1144.25,3,0,3.00
11/13/2005,23:25,1144.25,1144.25,1144.25,1144.25,1,0,1.00
11/13/2005,23:27,1144.00,1144.00,1144.00,1144.00,0,2,2.00
11/13/2005,23:31,1144.00,1144.00,1144.00,1144.00,0,40,40.00
11/13/2005,23:32,1144.00,1144.00,1144.00,1144.00,0,15,15.00
11/13/2005,23:33,1144.00,1144.00,1144.00,1144.00,0,4,4.00
11/13/2005,23:38,1144.00,1144.00,1144.00,1144.00,0,1,1.00
11/13/2005,23:45,1144.00,1144.00,1144.00,1144.00,0,1,1.00
11/13/2005,23:47,1144.00,1144.00,1144.00,1144.00,0,11,11.00
11/13/2005,23:48,1144.00,1144.00,1144.00,1144.00,0,5,5.00
11/13/2005,23:54,1144.00,1144.00,1144.00,1144.00,0,4,4.00
11/13/2005,23:59,1144.00,1144.00,1144.00,1144.00,0,3,3.00
11/14/2005,00:01,1143.75,1143.75,1143.75,1143.75,0,12,12.00
11/14/2005,00:03,1143.75,1144.00,1143.75,1144.00,6,17,23.00
11/14/2005,00:07,1144.00,1144.00,1144.00,1144.00,1,0,1.00
11/14/2005,00:10,1144.00,1144.00,1144.00,1144.00,2,0,2.00
11/14/2005,00:11,1143.75,1143.75,1143.75,1143.75,0,20,20.00
11/14/2005,00:15,1144.00,1144.00,1144.00,1144.00,6,0,6.00
11/14/2005,00:16,1144.00,1144.00,1144.00,1144.00,9,0,9.00
11/14/2005,00:19,1143.75,1143.75,1143.75,1143.75,0,1,1.00
11/14/2005,00:21,1144.00,1144.00,1143.75,1143.75,4,2,6.00
11/14/2005,00:23,1143.75,1143.75,1143.75,1143.75,0,1,1.00
11/14/2005,00:30,1143.75,1143.75,1143.75,1143.75,0,119,119.00
11/14/2005,00:31,1143.50,1143.75,1143.50,1143.75,1,3,4.00
11/14/2005,00:33,1143.50,1143.50,1143.50,1143.50,0,3,3.00
11/14/2005,00:36,1143.50,1143.50,1143.50,1143.50,0,41,41.00
11/14/2005,00:43,1143.75,1143.75,1143.75,1143.75,82,0,82.00
11/14/2005,00:47,1143.75,1143.75,1143.75,1143.75,1,0,1.00
11/14/2005,00:53,1143.75,1143.75,1143.50,1143.50,24,1,25.00
11/14/2005,00:54,1143.75,1143.75,1143.75,1143.75,2,0,2.00
11/14/2005,00:57,1143.75,1143.75,1143.75,1143.75,2,0,2.00
11/14/2005,00:58,1143.50,1143.50,1143.50,1143.50,0,108,108.00
11/14/2005,00:59,1143.50,1143.50,1143.50,1143.50,0,1,1.00
11/14/2005,01:00,1143.50,1143.50,1143.50,1143.50,0,7,7.00
11/14/2005,01:01,1143.50,1143.50,1143.25,1143.25,0,4,4.00
11/14/2005,01:02,1143.25,1143.25,1143.25,1143.25,0,116,116.00
11/14/2005,01:03,1143.25,1143.25,1143.25,1143.25,0,110,110.00
11/14/2005,01:04,1143.50,1143.50,1143.50,1143.50,3,0,3.00
11/14/2005,01:06,1143.25,1143.25,1143.00,1143.25,9,17,26.00
11/14/2005,01:07,1143.25,1143.25,1143.25,1143.25,1,0,1.00
11/14/2005,01:08,1143.25,1143.25,1143.25,1143.25,1,0,1.00
11/14/2005,01:09,1143.25,1143.25,1143.25,1143.25,5,0,5.00
11/14/2005,01:10,1143.25,1143.25,1143.25,1143.25,6,0,6.00
11/14/2005,01:12,1143.25,1143.25,1143.25,1143.25,1,0,1.00
11/14/2005,01:14,1143.25,1143.25,1143.00,1143.25,6,1,7.00
11/14/2005,01:15,1143.25,1143.25,1143.25,1143.25,1,0,1.00
11/14/2005,01:17,1143.00,1143.50,1143.00,1143.50,153,1,154.00
11/14/2005,01:18,1143.50,1143.50,1143.25,1143.25,18,1,19.00
11/14/2005,01:20,1143.25,1143.25,1143.25,1143.25,0,2,2.00
11/14/2005,01:23,1143.25,1143.25,1143.25,1143.25,0,4,4.00
11/14/2005,01:29,1143.50,1143.50,1143.50,1143.50,2,0,2.00
11/14/2005,01:30,1143.50,1143.50,1143.50,1143.50,1,0,1.00
11/14/2005,01:32,1143.50,1143.75,1143.25,1143.25,50,5,55.00
11/14/2005,01:33,1143.50,1143.50,1143.50,1143.50,3,0,3.00
11/14/2005,01:34,1143.50,1143.50,1143.25,1143.25,2,5,7.00
11/14/2005,01:36,1143.25,1143.25,1143.25,1143.25,0,79,79.00
11/14/2005,01:37,1143.25,1143.25,1143.00,1143.25,12,23,35.00
11/14/2005,01:38,1143.00,1143.25,1143.00,1143.25,1,5,6.00
11/14/2005,01:40,1143.25,1143.25,1143.00,1143.00,5,1,6.00
11/14/2005,01:41,1143.00,1143.00,1143.00,1143.00,0,2,2.00
11/14/2005,01:42,1143.25,1143.25,1143.25,1143.25,22,0,22.00
11/14/2005,01:43,1143.25,1143.25,1143.25,1143.25,42,0,42.00
11/14/2005,01:44,1143.25,1143.25,1143.25,1143.25,10,0,10.00
11/14/2005,01:45,1143.25,1143.25,1143.25,1143.25,12,0,12.00
11/14/2005,01:46,1143.50,1143.50,1143.50,1143.50,1,0,1.00
11/14/2005,01:47,1143.50,1143.50,1143.50,1143.50,60,0,60.00
11/14/2005,01:48,1143.50,1143.50,1143.50,1143.50,6,0,6.00
11/14/2005,01:50,1143.25,1143.25,1143.25,1143.25,0,1,1.00
11/14/2005,01:51,1143.50,1143.50,1143.50,1143.50,42,0,42.00
11/14/2005,01:52,1143.25,1143.25,1143.25,1143.25,0,6,6.00
11/14/2005,01:53,1143.25,1143.25,1143.25,1143.25,0,2,2.00
11/14/2005,01:54,1143.25,1143.25,1143.25,1143.25,0,106,106.00
11/14/2005,01:55,1143.25,1143.25,1143.25,1143.25,0,2,2.00
11/14/2005,01:56,1143.25,1143.50,1143.25,1143.50,25,1,26.00
11/14/2005,01:59,1143.25,1143.25,1143.25,1143.25,0,6,6.00
11/14/2005,02:00,1143.50,1143.50,1143.50,1143.50,1,0,1.00
11/14/2005,02:01,1143.50,1143.75,1143.25,1143.50,59,49,108.00
11/14/2005,02:02,1143.25,1143.25,1143.00,1143.25,6,200,206.00
11/14/2005,02:04,1143.25,1143.25,1142.75,1142.75,1,181,182.00
11/14/2005,02:05,1143.00,1143.00,1142.75,1143.00,125,3,128.00
11/14/2005,02:06,1143.00,1143.00,1143.00,1143.00,125,0,125.00
11/14/2005,02:07,1143.00,1143.25,1143.00,1143.00,26,10,36.00
11/14/2005,02:08,1143.00,1143.25,1143.00,1143.25,5,4,9.00
11/14/2005,02:09,1143.25,1143.25,1142.75,1143.00,96,36,132.00
11/14/2005,02:10,1143.25,1143.25,1143.00,1143.00,47,2,49.00
11/14/2005,02:11,1143.00,1143.25,1143.00,1143.25,135,1,136.00
11/14/2005,02:12,1143.25,1143.25,1143.25,1143.25,70,0,70.00
11/14/2005,02:13,1143.25,1143.25,1143.25,1143.25,15,0,15.00
11/14/2005,02:14,1143.25,1143.50,1143.25,1143.50,250,0,250.00
11/14/2005,02:15,1143.50,1143.50,1143.50,1143.50,2,0,2.00
11/14/2005,02:16,1143.50,1143.50,1143.25,1143.25,1,41,42.00
11/14/2005,02:17,1143.25,1143.25,1143.25,1143.25,0,3,3.00
11/14/2005,02:18,1143.25,1143.50,1143.25,1143.25,16,57,73.00
11/14/2005,02:19,1143.50,1143.50,1143.50,1143.50,74,0,74.00
11/14/2005,02:20,1143.50,1143.75,1143.25,1143.50,23,53,76.00
11/14/2005,02:21,1143.50,1143.50,1143.50,1143.50,26,0,26.00
11/14/2005,02:22,1143.25,1143.25,1143.25,1143.25,0,68,68.00
11/14/2005,02:23,1143.25,1143.25,1143.25,1143.25,0,8,8.00
11/14/2005,02:24,1143.25,1143.25,1143.25,1143.25,0,24,24.00
11/14/2005,02:25,1143.25,1143.25,1143.25,1143.25,0,5,5.00
11/14/2005,02:26,1143.00,1143.25,1143.00,1143.25,24,1,25.00
11/14/2005,02:27,1143.25,1143.25,1143.25,1143.25,3,0,3.00
11/14/2005,02:28,1143.00,1143.00,1143.00,1143.00,0,31,31.00
11/14/2005,02:29,1143.00,1143.00,1143.00,1143.00,0,121,121.00
11/14/2005,02:31,1143.25,1143.25,1143.25,1143.25,13,0,13.00
11/14/2005,02:33,1143.25,1143.25,1143.00,1143.00,4,1,5.00
11/14/2005,02:34,1143.00,1143.25,1143.00,1143.25,1,1,2.00
11/14/2005,02:36,1143.25,1143.25,1143.25,1143.25,30,0,30.00
11/14/2005,02:37,1143.00,1143.25,1143.00,1143.25,1,40,41.00
11/14/2005,02:39,1143.25,1143.25,1143.25,1143.25,69,0,69.00
11/14/2005,02:40,1143.25,1143.25,1143.25,1143.25,17,0,17.00
11/14/2005,02:41,1143.25,1143.25,1143.25,1143.25,115,0,115.00
11/14/2005,02:42,1143.25,1143.25,1143.25,1143.25,70,0,70.00
11/14/2005,02:43,1143.25,1143.25,1143.25,1143.25,1,0,1.00
11/14/2005,02:44,1143.00,1143.00,1142.75,1142.75,0,45,45.00
11/14/2005,02:45,1143.00,1143.00,1143.00,1143.00,41,0,41.00
11/14/2005,02:46,1142.75,1143.00,1142.75,1143.00,1,14,15.00
11/14/2005,02:47,1143.00,1143.00,1143.00,1143.00,62,0,62.00
11/14/2005,02:48,1143.25,1143.25,1143.25,1143.25,28,0,28.00
11/14/2005,02:49,1143.25,1143.25,1143.25,1143.25,1,0,1.00
11/14/2005,02:50,1143.50,1143.50,1143.25,1143.25,1,10,11.00
11/14/2005,02:51,1143.25,1143.25,1143.25,1143.25,0,33,33.00
11/14/2005,02:52,1143.00,1143.00,1143.00,1143.00,0,114,114.00
11/14/2005,02:53,1143.25,1143.25,1143.25,1143.25,1,0,1.00
11/14/2005,02:54,1143.00,1143.00,1143.00,1143.00,0,1,1.00
11/14/2005,02:55,1143.00,1143.00,1142.75,1142.75,0,121,121.00
11/14/2005,02:57,1143.00,1143.25,1143.00,1143.25,62,0,62.00
11/14/2005,02:58,1143.25,1143.25,1143.00,1143.00,86,101,187.00
11/14/2005,02:59,1143.00,1143.25,1143.00,1143.25,21,1,22.00
11/14/2005,03:00,1143.25,1143.25,1143.25,1143.25,1,0,1.00
11/14/2005,03:02,1143.00,1143.00,1143.00,1143.00,0,52,52.00
11/14/2005,03:03,1143.00,1143.00,1143.00,1143.00,0,26,26.00
11/14/2005,03:04,1143.00,1143.25,1143.00,1143.25,1,1,2.00
11/14/2005,03:05,1143.00,1143.25,1143.00,1143.00,50,10,60.00
11/14/2005,03:06,1143.25,1143.25,1143.00,1143.00,50,5,55.00
11/14/2005,03:07,1143.00,1143.25,1143.00,1143.00,33,67,100.00
11/14/2005,03:08,1143.25,1143.25,1142.75,1143.25,187,55,242.00
11/14/2005,03:09,1143.25,1143.25,1143.25,1143.25,25,0,25.00
11/14/2005,03:10,1143.25,1143.25,1143.25,1143.25,2,0,2.00
11/14/2005,03:11,1143.25,1143.25,1143.25,1143.25,20,0,20.00
11/14/2005,03:12,1143.25,1143.25,1143.00,1143.00,51,4,55.00
11/14/2005,03:13,1143.00,1143.00,1143.00,1143.00,0,29,29.00
11/14/2005,03:15,1143.00,1143.00,1143.00,1143.00,0,10,10.00
11/14/2005,03:16,1143.00,1143.25,1143.00,1143.25,100,26,126.00
11/14/2005,03:17,1143.25,1143.50,1143.25,1143.25,134,31,165.00
11/14/2005,03:18,1143.25,1143.25,1143.25,1143.25,0,13,13.00
11/14/2005,03:19,1143.25,1143.50,1143.25,1143.50,25,5,30.00
11/14/2005,03:20,1143.25,1143.25,1143.25,1143.25,0,17,17.00
11/14/2005,03:21,1143.25,1143.25,1143.25,1143.25,0,7,7.00
11/14/2005,03:23,1143.25,1143.25,1143.25,1143.25,0,22,22.00
11/14/2005,03:25,1143.25,1143.25,1143.25,1143.25,0,50,50.00
11/14/2005,03:27,1143.25,1143.25,1143.25,1143.25,0,1,1.00
11/14/2005,03:30,1143.25,1143.25,1143.00,1143.00,0,153,153.00
11/14/2005,03:31,1143.00,1143.00,1142.75,1142.75,0,165,165.00
11/14/2005,03:32,1143.00,1143.00,1142.50,1142.75,58,177,235.00
11/14/2005,03:33,1142.75,1143.00,1142.50,1143.00,192,2,194.00
11/14/2005,03:34,1143.00,1143.00,1143.00,1143.00,39,0,39.00
11/14/2005,03:35,1143.00,1143.00,1143.00,1143.00,4,0,4.00
11/14/2005,03:36,1143.00,1143.00,1142.75,1142.75,104,147,251.00
11/14/2005,03:37,1142.75,1142.75,1142.75,1142.75,0,3,3.00
11/14/2005,03:38,1142.75,1143.00,1142.75,1143.00,15,31,46.00
11/14/2005,03:39,1143.00,1143.00,1143.00,1143.00,154,0,154.00
11/14/2005,03:40,1143.00,1143.00,1143.00,1143.00,2,0,2.00
11/14/2005,03:41,1143.00,1143.00,1143.00,1143.00,1,0,1.00
11/14/2005,03:42,1143.00,1143.00,1142.75,1143.00,55,1,56.00
11/14/2005,03:43,1143.00,1143.25,1143.00,1143.25,102,0,102.00
11/14/2005,03:44,1143.00,1143.00,1143.00,1143.00,0,101,101.00
11/14/2005,03:45,1143.00,1143.00,1143.00,1143.00,0,26,26.00
11/14/2005,03:46,1142.75,1142.75,1142.75,1142.75,0,36,36.00
11/14/2005,03:47,1143.00,1143.00,1143.00,1143.00,1,0,1.00
11/14/2005,03:49,1143.00,1143.00,1143.00,1143.00,15,0,15.00
11/14/2005,03:50,1143.25,1143.25,1143.25,1143.25,26,0,26.00
11/14/2005,03:51,1143.25,1143.25,1143.25,1143.25,24,0,24.00
11/14/2005,03:52,1143.50,1143.50,1143.25,1143.25,1,3,4.00
11/14/2005,03:53,1143.25,1143.25,1143.25,1143.25,0,16,16.00
11/14/2005,03:54,1143.50,1143.50,1143.25,1143.25,1,1,2.00
11/14/2005,03:55,1143.25,1143.25,1143.25,1143.25,0,2,2.00
11/14/2005,03:56,1143.00,1143.00,1143.00,1143.00,0,123,123.00
11/14/2005,03:57,1143.00,1143.00,1143.00,1143.00,0,27,27.00
11/14/2005,03:58,1143.00,1143.25,1143.00,1143.25,14,1,15.00
11/14/2005,03:59,1143.25,1143.50,1143.25,1143.25,6,3,9.00
11/14/2005,04:00,1143.25,1143.25,1143.25,1143.25,0,27,27.00
11/14/2005,04:01,1143.50,1143.75,1143.50,1143.75,140,1,141.00
11/14/2005,04:02,1144.00,1144.00,1143.75,1143.75,4,129,133.00
11/14/2005,04:03,1143.75,1143.75,1143.75,1143.75,0,96,96.00
11/14/2005,04:04,1143.75,1143.75,1143.75,1143.75,0,1,1.00
11/14/2005,04:05,1143.75,1143.75,1143.75,1143.75,0,56,56.00
11/14/2005,04:06,1143.75,1144.00,1143.75,1143.75,2,16,18.00
11/14/2005,04:07,1143.75,1143.75,1143.50,1143.75,14,29,43.00
11/14/2005,04:08,1143.75,1144.00,1143.75,1143.75,3,5,8.00
11/14/2005,04:09,1144.00,1144.25,1144.00,1144.25,112,0,112.00
11/14/2005,04:10,1144.25,1144.25,1144.25,1144.25,100,0,100.00
11/14/2005,04:11,1144.25,1144.50,1144.25,1144.25,56,129,185.00
11/14/2005,04:12,1144.00,1144.00,1144.00,1144.00,0,25,25.00
11/14/2005,04:13,1144.00,1144.00,1144.00,1144.00,0,21,21.00
11/14/2005,04:14,1144.00,1144.00,1144.00,1144.00,0,117,117.00
11/14/2005,04:15,1144.00,1144.50,1144.00,1144.25,156,141,297.00
11/14/2005,04:16,1144.25,1144.25,1144.00,1144.00,0,16,16.00
11/14/2005,04:17,1144.00,1144.00,1144.00,1144.00,0,39,39.00
11/14/2005,04:18,1144.00,1144.50,1144.00,1144.25,234,25,259.00
11/14/2005,04:20,1144.50,1144.50,1144.50,1144.50,5,0,5.00
11/14/2005,04:21,1144.50,1144.50,1144.25,1144.25,7,62,69.00
11/14/2005,04:22,1144.25,1144.25,1144.25,1144.25,0,15,15.00
11/14/2005,04:23,1144.25,1144.25,1144.25,1144.25,0,40,40.00
11/14/2005,04:24,1144.25,1144.25,1144.25,1144.25,0,36,36.00
11/14/2005,04:25,1144.25,1144.50,1144.25,1144.50,206,24,230.00
11/14/2005,04:26,1144.25,1144.25,1144.00,1144.00,100,61,161.00
11/14/2005,04:27,1144.00,1144.25,1143.75,1144.25,6,30,36.00
11/14/2005,04:28,1144.25,1144.25,1144.25,1144.25,83,0,83.00
11/14/2005,04:30,1144.00,1144.00,1144.00,1144.00,0,12,12.00
11/14/2005,04:31,1144.00,1144.00,1144.00,1144.00,0,5,5.00
11/14/2005,04:32,1144.00,1144.25,1144.00,1144.00,30,3,33.00
11/14/2005,04:33,1144.00,1144.00,1143.75,1143.75,0,110,110.00
11/14/2005,04:34,1144.00,1144.00,1143.75,1143.75,45,2,47.00
11/14/2005,04:35,1143.75,1143.75,1143.75,1143.75,0,1,1.00
11/14/2005,04:36,1144.00,1144.25,1144.00,1144.25,64,0,64.00
11/14/2005,04:37,1144.25,1144.50,1144.25,1144.50,90,0,90.00
11/14/2005,04:38,1144.25,1144.50,1144.00,1144.00,1,51,52.00
11/14/2005,04:39,1144.25,1144.25,1144.25,1144.25,92,0,92.00
11/14/2005,04:40,1144.25,1144.50,1144.25,1144.25,3,3,6.00
11/14/2005,04:41,1144.25,1144.50,1144.00,1144.25,12,99,111.00
11/14/2005,04:42,1144.25,1144.25,1144.25,1144.25,0,1,1.00
11/14/2005,04:43,1144.25,1144.25,1144.25,1144.25,0,49,49.00
11/14/2005,04:44,1144.25,1144.25,1144.25,1144.25,0,32,32.00
11/14/2005,04:45,1144.25,1144.25,1144.25,1144.25,0,221,221.00
11/14/2005,04:46,1144.25,1144.50,1144.25,1144.50,2,1,3.00
11/14/2005,04:47,1144.25,1144.50,1144.25,1144.50,200,1,201.00
11/14/2005,04:48,1144.25,1144.50,1144.25,1144.50,100,46,146.00
11/14/2005,04:49,1144.50,1144.50,1144.50,1144.50,96,0,96.00
11/14/2005,04:50,1144.75,1144.75,1144.75,1144.75,169,0,169.00
11/14/2005,04:51,1144.75,1144.75,1144.50,1144.75,117,3,120.00
11/14/2005,04:52,1144.75,1145.00,1144.50,1145.00,159,1,160.00
11/14/2005,04:53,1145.00,1145.00,1145.00,1145.00,3,0,3.00
11/14/2005,04:54,1144.75,1144.75,1144.75,1144.75,0,12,12.00
11/14/2005,04:55,1144.75,1145.00,1144.50,1144.50,50,81,131.00
11/14/2005,04:56,1144.75,1144.75,1144.50,1144.50,1,2,3.00
11/14/2005,04:57,1144.50,1144.50,1144.50,1144.50,0,1,1.00
11/14/2005,04:58,1144.75,1144.75,1144.75,1144.75,63,0,63.00
11/14/2005,04:59,1144.75,1144.75,1144.75,1144.75,12,0,12.00
11/14/2005,05:00,1144.75,1145.00,1144.75,1144.75,3,8,11.00
11/14/2005,05:02,1144.75,1144.75,1144.75,1144.75,0,36,36.00
11/14/2005,05:03,1144.75,1144.75,1144.75,1144.75,0,57,57.00
11/14/2005,05:04,1144.50,1144.50,1144.50,1144.50,0,1,1.00
11/14/2005,05:05,1144.50,1144.75,1144.50,1144.75,1,255,256.00
11/14/2005,05:06,1144.75,1144.75,1144.75,1144.75,5,0,5.00
11/14/2005,05:07,1144.75,1144.75,1144.50,1144.50,3,195,198.00
11/14/2005,05:10,1144.75,1144.75,1144.75,1144.75,107,0,107.00
11/14/2005,05:11,1144.75,1145.00,1144.75,1144.75,96,30,126.00
11/14/2005,05:12,1144.75,1144.75,1144.75,1144.75,0,2,2.00
11/14/2005,05:14,1144.75,1144.75,1144.75,1144.75,0,1,1.00
11/14/2005,05:17,1144.75,1144.75,1144.75,1144.75,0,11,11.00
11/14/2005,05:19,1144.75,1144.75,1144.75,1144.75,0,47,47.00
11/14/2005,05:20,1144.75,1144.75,1144.75,1144.75,0,8,8.00
11/14/2005,05:21,1144.75,1144.75,1144.75,1144.75,0,19,19.00
11/14/2005,05:23,1144.50,1144.50,1144.50,1144.50,0,259,259.00
11/14/2005,05:24,1144.50,1144.50,1144.50,1144.50,0,1,1.00
11/14/2005,05:28,1144.25,1144.25,1144.25,1144.25,0,1,1.00
11/14/2005,05:29,1144.25,1144.25,1144.25,1144.25,0,10,10.00
11/14/2005,05:31,1144.25,1144.50,1144.25,1144.50,50,100,150.00
11/14/2005,05:33,1144.25,1144.25,1144.25,1144.25,0,6,6.00
11/14/2005,05:34,1144.25,1144.25,1144.25,1144.25,0,5,5.00
11/14/2005,05:36,1144.25,1144.25,1144.25,1144.25,0,40,40.00
11/14/2005,05:37,1144.50,1144.50,1144.25,1144.25,1,3,4.00
11/14/2005,05:40,1144.50,1144.50,1144.25,1144.25,1,7,8.00
11/14/2005,05:41,1144.25,1144.25,1144.25,1144.25,0,3,3.00
11/14/2005,05:42,1144.25,1144.25,1144.25,1144.25,0,6,6.00
11/14/2005,05:44,1144.50,1144.50,1144.50,1144.50,216,0,216.00
11/14/2005,05:45,1144.50,1144.50,1144.50,1144.50,76,0,76.00
11/14/2005,05:46,1144.50,1144.50,1144.50,1144.50,69,0,69.00
11/14/2005,05:49,1144.25,1144.25,1144.25,1144.25,0,169,169.00
11/14/2005,05:50,1144.25,1144.25,1144.25,1144.25,0,4,4.00
11/14/2005,05:51,1144.00,1144.00,1144.00,1144.00,0,5,5.00
11/14/2005,05:52,1144.25,1144.25,1144.25,1144.25,4,0,4.00
11/14/2005,05:53,1144.00,1144.00,1144.00,1144.00,0,12,12.00
11/14/2005,05:54,1144.25,1144.25,1144.25,1144.25,31,0,31.00
11/14/2005,05:56,1144.25,1144.25,1144.25,1144.25,6,0,6.00
11/14/2005,05:57,1144.25,1144.25,1144.25,1144.25,14,0,14.00
11/14/2005,05:59,1144.25,1144.25,1144.00,1144.00,1,2,3.00
11/14/2005,06:01,1144.25,1144.25,1144.25,1144.25,1,0,1.00
11/14/2005,06:02,1144.25,1144.25,1144.25,1144.25,5,0,5.00
11/14/2005,06:03,1144.25,1144.25,1144.25,1144.25,85,0,85.00
11/14/2005,06:04,1144.50,1144.50,1144.25,1144.25,2,15,17.00
11/14/2005,06:05,1144.25,1144.25,1144.25,1144.25,0,2,2.00
11/14/2005,06:06,1144.25,1144.25,1144.25,1144.25,0,1,1.00
11/14/2005,06:07,1144.50,1144.50,1144.50,1144.50,206,0,206.00
11/14/2005,06:08,1144.50,1144.50,1144.50,1144.50,26,0,26.00
11/14/2005,06:10,1144.25,1144.50,1144.25,1144.50,1,1,2.00
11/14/2005,06:11,1144.75,1144.75,1144.50,1144.50,8,27,35.00
11/14/2005,06:13,1144.50,1144.50,1144.25,1144.25,0,8,8.00
11/14/2005,06:15,1144.50,1144.50,1144.50,1144.50,1,0,1.00
11/14/2005,06:16,1144.50,1144.50,1144.50,1144.50,1,0,1.00
11/14/2005,06:19,1144.25,1144.25,1144.25,1144.25,0,1,1.00
11/14/2005,06:20,1144.25,1144.25,1144.25,1144.25,0,17,17.00
11/14/2005,06:22,1144.25,1144.25,1144.25,1144.25,0,59,59.00
11/14/2005,06:23,1144.25,1144.25,1144.00,1144.00,0,6,6.00
11/14/2005,06:26,1144.25,1144.25,1144.25,1144.25,5,0,5.00
11/14/2005,06:28,1144.25,1144.25,1144.25,1144.25,29,0,29.00
11/14/2005,06:29,1144.00,1144.25,1144.00,1144.00,3,206,209.00
11/14/2005,06:30,1144.00,1144.00,1144.00,1144.00,0,146,146.00
11/14/2005,06:31,1143.75,1144.00,1143.50,1143.50,20,444,464.00
11/14/2005,06:32,1143.50,1143.50,1143.25,1143.50,421,37,458.00
11/14/2005,06:33,1143.50,1143.50,1143.50,1143.50,111,0,111.00
11/14/2005,06:34,1143.50,1143.75,1143.50,1143.75,23,0,23.00
11/14/2005,06:36,1143.75,1143.75,1143.75,1143.75,25,0,25.00
11/14/2005,06:37,1143.75,1143.75,1143.75,1143.75,169,0,169.00
11/14/2005,06:39,1143.75,1144.00,1143.75,1144.00,82,0,82.00
11/14/2005,06:40,1143.75,1144.00,1143.50,1143.75,2,102,104.00
11/14/2005,06:41,1143.75,1143.75,1143.75,1143.75,0,1,1.00
11/14/2005,06:42,1143.75,1143.75,1143.75,1143.75,0,5,5.00
11/14/2005,06:43,1144.00,1144.00,1143.75,1143.75,6,4,10.00
11/14/2005,06:45,1144.00,1144.00,1144.00,1144.00,69,0,69.00
11/14/2005,06:47,1144.00,1144.00,1144.00,1144.00,50,0,50.00
11/14/2005,06:48,1144.00,1144.00,1144.00,1144.00,47,0,47.00
11/14/2005,06:49,1144.00,1144.00,1144.00,1144.00,2,0,2.00
11/14/2005,06:53,1143.75,1144.00,1143.75,1143.75,20,58,78.00
11/14/2005,06:54,1143.75,1143.75,1143.75,1143.75,0,78,78.00
11/14/2005,06:55,1144.00,1144.00,1143.75,1144.00,10,123,133.00
11/14/2005,06:56,1144.00,1144.00,1143.50,1143.75,8,254,262.00
11/14/2005,06:58,1143.75,1143.75,1143.50,1143.75,21,2,23.00
11/14/2005,06:59,1143.75,1143.75,1143.75,1143.75,12,0,12.00
11/14/2005,07:00,1143.75,1143.75,1143.75,1143.75,7,0,7.00
11/14/2005,07:01,1143.75,1143.75,1143.75,1143.75,3,0,3.00
11/14/2005,07:02,1143.75,1143.75,1143.75,1143.75,35,0,35.00
11/14/2005,07:03,1143.50,1143.50,1143.50,1143.50,0,45,45.00
11/14/2005,07:04,1143.50,1143.75,1143.50,1143.75,89,3,92.00
11/14/2005,07:05,1143.75,1143.75,1143.75,1143.75,85,0,85.00
11/14/2005,07:06,1143.75,1143.75,1143.75,1143.75,31,0,31.00
11/14/2005,07:07,1143.75,1143.75,1143.75,1143.75,13,0,13.00
11/14/2005,07:08,1144.00,1144.00,1143.50,1143.50,6,84,90.00
11/14/2005,07:09,1143.75,1143.75,1143.75,1143.75,6,0,6.00
11/14/2005,07:11,1143.75,1143.75,1143.75,1143.75,18,0,18.00
11/14/2005,07:12,1143.75,1143.75,1143.75,1143.75,15,0,15.00
11/14/2005,07:13,1143.75,1143.75,1143.75,1143.75,3,0,3.00
11/14/2005,07:14,1144.00,1144.00,1143.75,1143.75,3,51,54.00
11/14/2005,07:15,1143.75,1143.75,1143.50,1143.75,12,26,38.00
11/14/2005,07:16,1143.75,1144.00,1143.75,1143.75,22,2,24.00
11/14/2005,07:17,1143.75,1144.00,1143.75,1144.00,100,17,117.00
11/14/2005,07:18,1144.00,1144.00,1144.00,1144.00,202,0,202.00
11/14/2005,07:19,1144.00,1144.00,1143.75,1143.75,15,271,286.00
11/14/2005,07:20,1143.75,1144.00,1143.75,1144.00,100,172,272.00
11/14/2005,07:21,1144.00,1144.50,1144.00,1144.50,287,52,339.00
11/14/2005,07:22,1144.50,1144.50,1144.25,1144.25,362,4,366.00
11/14/2005,07:23,1144.25,1144.25,1144.25,1144.25,0,174,174.00
11/14/2005,07:24,1144.25,1144.25,1144.25,1144.25,0,10,10.00
11/14/2005,07:25,1144.25,1144.25,1144.25,1144.25,0,4,4.00
11/14/2005,07:26,1144.25,1144.50,1144.25,1144.50,1,150,151.00
11/14/2005,07:27,1144.25,1144.25,1144.25,1144.25,0,42,42.00
11/14/2005,07:28,1144.25,1144.25,1144.00,1144.25,11,38,49.00
11/14/2005,07:29,1144.25,1144.25,1144.25,1144.25,16,0,16.00
11/14/2005,07:30,1144.00,1144.00,1143.75,1144.00,180,653,833.00
11/14/2005,07:31,1144.00,1144.00,1143.75,1143.75,43,10,53.00
11/14/2005,07:32,1144.00,1144.00,1144.00,1144.00,12,0,12.00
11/14/2005,07:33,1143.75,1144.00,1143.75,1144.00,1,1,2.00
11/14/2005,07:34,1143.75,1143.75,1143.75,1143.75,0,5,5.00
11/14/2005,07:36,1143.75,1143.75,1143.50,1143.50,146,295,441.00
11/14/2005,07:37,1143.50,1143.75,1143.50,1143.50,4,41,45.00
11/14/2005,07:38,1143.75,1143.75,1143.50,1143.75,2,5,7.00
11/14/2005,07:39,1143.75,1144.00,1143.75,1143.75,200,3,203.00
11/14/2005,07:40,1144.00,1144.00,1144.00,1144.00,2,0,2.00
11/14/2005,07:41,1144.00,1144.00,1144.00,1144.00,51,0,51.00
11/14/2005,07:42,1144.00,1144.25,1144.00,1144.00,250,1,251.00
11/14/2005,07:43,1144.00,1144.25,1144.00,1144.00,138,3,141.00
11/14/2005,07:44,1144.25,1144.25,1144.25,1144.25,4,0,4.00
11/14/2005,07:45,1144.25,1144.50,1144.25,1144.25,131,60,191.00
11/14/2005,07:46,1144.25,1144.25,1144.25,1144.25,0,53,53.00
11/14/2005,07:47,1144.25,1144.50,1144.25,1144.25,4,109,113.00
11/14/2005,07:48,1144.50,1144.50,1144.50,1144.50,259,0,259.00
11/14/2005,07:49,1144.50,1144.50,1144.50,1144.50,1,0,1.00
11/14/2005,07:50,1144.25,1144.50,1144.25,1144.50,5,1,6.00
11/14/2005,07:51,1144.50,1144.50,1144.25,1144.25,2,137,139.00
11/14/2005,07:52,1144.00,1144.25,1144.00,1144.25,51,3,54.00
11/14/2005,07:53,1144.00,1144.25,1144.00,1144.00,5,7,12.00
11/14/2005,07:54,1144.00,1144.00,1144.00,1144.00,0,1,1.00
11/14/2005,07:55,1144.00,1144.25,1144.00,1144.25,3,3,6.00
11/14/2005,07:56,1144.25,1144.25,1144.25,1144.25,1,0,1.00
11/14/2005,07:57,1144.25,1144.25,1144.25,1144.25,8,0,8.00
11/14/2005,07:58,1144.25,1144.25,1144.00,1144.25,16,16,32.00
11/14/2005,07:59,1144.00,1144.00,1144.00,1144.00,0,2,2.00
11/14/2005,08:00,1144.25,1144.25,1144.25,1144.25,5,0,5.00
11/14/2005,08:01,1144.25,1144.25,1144.00,1144.00,5,2,7.00
11/14/2005,08:02,1144.25,1144.25,1144.25,1144.25,8,0,8.00
11/14/2005,08:03,1144.25,1144.25,1144.25,1144.25,200,0,200.00
11/14/2005,08:04,1144.50,1144.50,1144.50,1144.50,324,0,324.00
11/14/2005,08:05,1144.50,1144.50,1144.50,1144.50,15,0,15.00
11/14/2005,08:06,1144.50,1144.75,1144.50,1144.50,4,1,5.00
11/14/2005,08:07,1144.50,1144.75,1144.50,1144.75,73,3,76.00
11/14/2005,08:08,1144.50,1144.75,1144.50,1144.75,10,54,64.00
11/14/2005,08:09,1144.50,1144.75,1144.50,1144.75,2,18,20.00
11/14/2005,08:10,1144.75,1144.75,1144.50,1144.75,37,1,38.00
11/14/2005,08:11,1144.75,1144.75,1144.50,1144.75,6,4,10.00
11/14/2005,08:12,1144.75,1144.75,1144.50,1144.75,3,8,11.00
11/14/2005,08:13,1144.75,1144.75,1144.50,1144.75,4,2,6.00
11/14/2005,08:14,1144.75,1144.75,1144.50,1144.75,37,1,38.00
11/14/2005,08:15,1144.75,1144.75,1144.50,1144.50,4,74,78.00
11/14/2005,08:16,1144.50,1144.75,1144.50,1144.50,4,138,142.00
11/14/2005,08:17,1144.75,1144.75,1144.50,1144.75,133,4,137.00
11/14/2005,08:18,1144.75,1144.75,1144.50,1144.50,27,154,181.00
11/14/2005,08:19,1144.75,1144.75,1144.50,1144.75,17,2,19.00
11/14/2005,08:20,1144.50,1144.75,1144.50,1144.75,335,17,352.00
11/14/2005,08:21,1144.50,1144.75,1144.50,1144.75,6,4,10.00
11/14/2005,08:22,1144.75,1144.75,1144.50,1144.50,4,3,7.00
11/14/2005,08:23,1144.75,1144.75,1144.75,1144.75,131,0,131.00
11/14/2005,08:24,1145.00,1145.00,1144.75,1144.75,20,1,21.00
11/14/2005,08:25,1145.00,1145.00,1144.75,1145.00,40,130,170.00
11/14/2005,08:26,1145.00,1145.00,1144.75,1144.75,9,50,59.00
11/14/2005,08:27,1144.75,1145.00,1144.75,1144.75,7,153,160.00
11/14/2005,08:28,1145.00,1145.00,1144.75,1144.75,56,136,192.00
11/14/2005,08:29,1144.75,1145.00,1144.75,1144.75,22,252,274.00
11/14/2005,08:30,1144.75,1145.00,1144.50,1144.50,464,584,1048.00
11/14/2005,08:31,1144.75,1144.75,1144.00,1144.25,1614,1623,3237.00
11/14/2005,08:32,1144.00,1144.25,1143.50,1143.75,731,3482,4213.00
11/14/2005,08:33,1143.75,1143.75,1143.50,1143.50,424,1130,1554.00
11/14/2005,08:34,1143.75,1144.00,1143.50,1143.75,1489,937,2426.00
11/14/2005,08:35,1144.00,1144.00,1143.75,1143.75,892,59,951.00
11/14/2005,08:36,1144.00,1144.25,1143.75,1143.75,1638,1210,2848.00
11/14/2005,08:37,1144.00,1144.25,1143.75,1144.25,1048,292,1340.00
11/14/2005,08:38,1144.25,1144.25,1143.50,1143.75,1003,2690,3693.00
11/14/2005,08:39,1143.75,1144.25,1143.50,1143.75,1145,1169,2314.00
11/14/2005,08:40,1143.75,1144.00,1143.50,1143.75,276,575,851.00
11/14/2005,08:41,1144.00,1144.75,1143.75,1144.50,2543,859,3402.00
11/14/2005,08:42,1144.75,1144.75,1144.25,1144.25,743,1174,1917.00
11/14/2005,08:43,1144.50,1144.50,1144.00,1144.00,567,599,1166.00
11/14/2005,08:44,1144.00,1144.00,1143.75,1144.00,885,1670,2555.00
11/14/2005,08:45,1144.00,1144.25,1144.00,1144.00,30,670,700.00
11/14/2005,08:46,1144.00,1144.75,1144.00,1144.50,1553,957,2510.00
11/14/2005,08:47,1144.50,1144.75,1144.00,1144.75,2065,1115,3180.00
11/14/2005,08:48,1144.75,1145.75,1144.75,1145.50,4728,997,5725.00
11/14/2005,08:49,1145.75,1145.75,1145.25,1145.25,621,2034,2655.00
11/14/2005,08:50,1145.25,1146.00,1145.25,1145.50,3113,2397,5510.00
11/14/2005,08:51,1145.50,1145.75,1145.00,1145.75,2460,1270,3730.00
11/14/2005,08:52,1145.75,1145.75,1145.00,1145.00,815,2353,3168.00
11/14/2005,08:53,1145.25,1145.50,1145.00,1145.25,840,1457,2297.00
11/14/2005,08:54,1145.25,1145.50,1145.00,1145.25,522,734,1256.00
11/14/2005,08:55,1145.25,1145.50,1144.50,1144.75,223,1671,1894.00
11/14/2005,08:56,1144.75,1144.75,1144.00,1144.50,610,1352,1962.00
11/14/2005,08:57,1144.50,1144.75,1144.00,1144.00,1113,980,2093.00
11/14/2005,08:58,1144.25,1144.50,1144.00,1144.50,970,170,1140.00
11/14/2005,08:59,1144.25,1144.50,1144.00,1144.25,636,515,1151.00
11/14/2005,09:00,1144.25,1145.00,1144.00,1145.00,2403,344,2747.00
11/14/2005,09:01,1145.00,1145.25,1144.50,1144.50,1346,1695,3041.00
11/14/2005,09:02,1144.50,1144.75,1144.25,1144.25,578,462,1040.00
11/14/2005,09:03,1144.25,1144.75,1144.00,1144.50,605,338,943.00
11/14/2005,09:04,1144.75,1144.75,1144.50,1144.75,637,84,721.00
11/14/2005,09:05,1144.75,1144.75,1143.75,1144.25,669,2303,2972.00
11/14/2005,09:06,1144.00,1144.50,1144.00,1144.25,988,449,1437.00
11/14/2005,09:07,1144.50,1145.00,1144.25,1144.50,1264,2406,3670.00
11/14/2005,09:08,1144.50,1144.75,1144.25,1144.50,432,728,1160.00
11/14/2005,09:09,1144.50,1144.75,1144.50,1144.75,191,257,448.00
11/14/2005,09:10,1144.50,1145.00,1144.50,1144.75,1198,305,1503.00
11/14/2005,09:11,1144.50,1145.25,1144.25,1145.25,1989,739,2728.00
11/14/2005,09:12,1145.25,1145.50,1144.50,1144.75,1365,1374,2739.00
11/14/2005,09:13,1144.75,1145.00,1144.50,1144.75,592,842,1434.00
11/14/2005,09:14,1144.75,1145.75,1144.75,1145.50,1622,521,2143.00
11/14/2005,09:15,1145.50,1146.50,1145.25,1146.00,5726,1603,7329.00
11/14/2005,09:16,1146.25,1146.75,1146.00,1146.50,4117,2040,6157.00
11/14/2005,09:17,1146.50,1147.25,1146.50,1147.00,6020,2302,8322.00
11/14/2005,09:18,1147.00,1147.00,1146.25,1146.50,939,2477,3416.00
11/14/2005,09:19,1146.50,1146.75,1146.00,1146.25,1119,1902,3021.00
11/14/2005,09:20,1146.00,1146.25,1145.75,1146.00,460,1317,1777.00
11/14/2005,09:21,1146.00,1146.50,1145.75,1146.50,1222,1329,2551.00
11/14/2005,09:22,1146.25,1146.75,1146.00,1146.75,1246,607,1853.00
11/14/2005,09:23,1146.75,1146.75,1145.75,1146.00,225,1660,1885.00
11/14/2005,09:24,1146.00,1146.25,1145.75,1145.75,204,462,666.00
11/14/2005,09:25,1145.75,1146.00,1145.25,1145.25,111,2193,2304.00
11/14/2005,09:26,1145.50,1145.50,1144.75,1144.75,346,3796,4142.00
11/14/2005,09:27,1144.75,1145.25,1144.50,1144.50,2289,3740,6029.00
11/14/2005,09:28,1144.50,1144.75,1144.25,1144.50,1181,1435,2616.00
11/14/2005,09:29,1144.50,1144.75,1144.50,1144.50,1518,529,2047.00
11/14/2005,09:30,1144.50,1144.75,1144.00,1144.25,2336,2448,4784.00
11/14/2005,09:31,1144.25,1145.00,1144.00,1145.00,3141,193,3334.00
11/14/2005,09:32,1145.00,1145.25,1144.50,1145.00,1282,1008,2290.00
11/14/2005,09:33,1145.00,1145.25,1144.50,1144.50,21,1292,1313.00
11/14/2005,09:34,1144.75,1145.25,1144.75,1145.00,989,346,1335.00
11/14/2005,09:35,1145.25,1145.75,1145.00,1145.50,2343,834,3177.00
11/14/2005,09:36,1145.75,1145.75,1145.25,1145.50,473,1050,1523.00
11/14/2005,09:37,1145.25,1146.00,1145.25,1145.75,1436,168,1604.00
11/14/2005,09:38,1146.00,1146.00,1145.50,1145.50,86,245,331.00
11/14/2005,09:39,1145.50,1145.75,1145.25,1145.25,25,1124,1149.00
11/14/2005,09:40,1145.50,1145.50,1144.75,1145.25,1368,1307,2675.00
11/14/2005,09:41,1145.25,1145.75,1145.00,1145.75,1492,601,2093.00
11/14/2005,09:42,1145.75,1146.00,1145.50,1145.75,84,383,467.00
11/14/2005,09:43,1145.50,1145.75,1145.25,1145.50,271,865,1136.00
11/14/2005,09:44,1145.50,1145.50,1145.00,1145.25,254,1016,1270.00
11/14/2005,09:45,1145.25,1145.50,1145.25,1145.25,737,551,1288.00
11/14/2005,09:46,1145.00,1145.25,1144.75,1144.75,60,1403,1463.00
11/14/2005,09:47,1144.75,1145.25,1144.75,1145.00,411,558,969.00
11/14/2005,09:48,1145.00,1145.25,1144.75,1145.00,300,437,737.00
11/14/2005,09:49,1145.25,1145.25,1145.00,1145.25,18,83,101.00
11/14/2005,09:50,1145.00,1145.25,1145.00,1145.25,414,43,457.00
11/14/2005,09:51,1145.00,1145.25,1144.75,1145.25,74,906,980.00
11/14/2005,09:52,1145.00,1145.00,1144.75,1144.75,32,165,197.00
11/14/2005,09:53,1144.75,1145.00,1144.50,1144.75,23,227,250.00
11/14/2005,09:54,1144.75,1145.00,1144.25,1144.75,859,2001,2860.00
11/14/2005,09:55,1144.50,1144.75,1144.25,1144.25,227,595,822.00
11/14/2005,09:56,1144.25,1144.75,1144.25,1144.25,484,596,1080.00
11/14/2005,09:57,1144.50,1144.75,1144.25,1144.50,544,266,810.00
11/14/2005,09:58,1144.75,1144.75,1143.75,1144.25,967,2239,3206.00
11/14/2005,09:59,1144.00,1144.50,1144.00,1144.50,1038,119,1157.00
11/14/2005,10:00,1144.25,1144.50,1143.75,1144.00,248,745,993.00
11/14/2005,10:01,1144.00,1144.25,1143.50,1144.00,1081,1606,2687.00
11/14/2005,10:02,1144.00,1144.25,1143.75,1144.25,595,568,1163.00
11/14/2005,10:03,1144.00,1144.25,1143.75,1143.75,80,1345,1425.00
11/14/2005,10:04,1144.00,1144.25,1143.75,1144.25,810,1177,1987.00
11/14/2005,10:05,1144.00,1144.50,1144.00,1144.25,589,638,1227.00
11/14/2005,10:06,1144.25,1144.25,1144.00,1144.25,69,72,141.00
11/14/2005,10:07,1144.25,1144.25,1144.00,1144.25,109,4,113.00
11/14/2005,10:08,1144.25,1144.25,1143.75,1144.25,209,801,1010.00
11/14/2005,10:09,1144.00,1144.25,1143.75,1144.00,358,598,956.00
11/14/2005,10:10,1144.00,1144.00,1143.75,1143.75,135,58,193.00
11/14/2005,10:11,1144.00,1144.00,1143.25,1143.25,641,2785,3426.00
11/14/2005,10:12,1143.25,1144.00,1143.25,1144.00,1026,334,1360.00
11/14/2005,10:13,1144.00,1144.00,1143.25,1143.50,131,1070,1201.00
11/14/2005,10:14,1143.50,1144.00,1143.50,1143.75,1184,180,1364.00
11/14/2005,10:15,1143.75,1144.50,1143.75,1144.00,1915,1860,3775.00
11/14/2005,10:16,1144.00,1144.00,1143.50,1143.75,650,1304,1954.00
11/14/2005,10:17,1144.00,1144.00,1143.75,1144.00,73,16,89.00
11/14/2005,10:18,1143.75,1144.00,1143.75,1144.00,633,167,800.00
11/14/2005,10:19,1144.00,1144.25,1144.00,1144.25,909,468,1377.00
11/14/2005,10:20,1144.00,1145.25,1144.00,1144.50,3743,1224,4967.00
11/14/2005,10:21,1144.75,1144.75,1144.50,1144.75,530,574,1104.00
11/14/2005,10:22,1144.75,1144.75,1144.50,1144.50,10,35,45.00
11/14/2005,10:23,1144.50,1144.50,1144.25,1144.50,386,475,861.00
11/14/2005,10:24,1144.25,1144.50,1144.25,1144.25,81,99,180.00
11/14/2005,10:25,1144.50,1144.50,1144.00,1144.00,8,522,530.00
11/14/2005,10:26,1144.00,1144.50,1144.00,1144.25,400,151,551.00
11/14/2005,10:27,1144.25,1144.25,1143.75,1144.00,578,582,1160.00
11/14/2005,10:28,1144.00,1144.25,1143.75,1144.25,129,163,292.00
11/14/2005,10:29,1144.25,1144.50,1144.25,1144.50,499,281,780.00
11/14/2005,10:30,1144.50,1144.50,1144.00,1144.50,1021,450,1471.00
11/14/2005,10:31,1144.50,1144.50,1144.25,1144.25,108,177,285.00
11/14/2005,10:32,1144.00,1144.25,1143.75,1144.00,237,876,1113.00
11/14/2005,10:33,1143.75,1144.00,1143.75,1144.00,180,163,343.00
11/14/2005,10:34,1144.00,1144.00,1143.75,1144.00,699,223,922.00
11/14/2005,10:35,1144.00,1144.25,1143.75,1144.00,159,185,344.00
11/14/2005,10:36,1144.00,1144.25,1143.75,1144.00,250,116,366.00
11/14/2005,10:37,1144.25,1144.25,1143.75,1144.00,19,78,97.00
11/14/2005,10:38,1144.00,1144.25,1143.75,1144.25,349,151,500.00
11/14/2005,10:39,1144.00,1144.25,1143.50,1143.50,41,574,615.00
11/14/2005,10:40,1143.75,1143.75,1143.25,1143.25,752,1247,1999.00
11/14/2005,10:41,1143.50,1143.50,1143.00,1143.00,295,3395,3690.00
11/14/2005,10:42,1143.25,1143.50,1143.00,1143.00,885,424,1309.00
11/14/2005,10:43,1143.00,1143.50,1143.00,1143.50,546,548,1094.00
11/14/2005,10:44,1143.50,1144.00,1143.50,1143.75,1217,191,1408.00
11/14/2005,10:45,1143.75,1143.75,1143.25,1143.50,213,335,548.00
11/14/2005,10:46,1143.25,1143.50,1143.25,1143.25,101,500,601.00
11/14/2005,10:47,1143.25,1143.50,1143.00,1143.00,270,370,640.00
11/14/2005,10:48,1143.00,1143.25,1142.75,1143.25,811,1171,1982.00
11/14/2005,10:49,1143.00,1143.00,1142.75,1142.75,83,339,422.00
11/14/2005,10:50,1142.75,1143.00,1142.50,1142.50,739,2300,3039.00
11/14/2005,10:51,1142.50,1143.50,1142.25,1143.50,6367,2745,9112.00
11/14/2005,10:52,1143.25,1143.50,1143.00,1143.00,39,824,863.00
11/14/2005,10:53,1142.75,1143.00,1142.75,1143.00,448,269,717.00
11/14/2005,10:54,1143.00,1143.25,1142.75,1142.75,1154,370,1524.00
11/14/2005,10:55,1142.75,1143.00,1142.75,1143.00,33,545,578.00
11/14/2005,10:56,1143.00,1143.00,1142.50,1143.00,638,553,1191.00
11/14/2005,10:57,1142.75,1143.00,1142.50,1142.75,252,570,822.00
11/14/2005,10:58,1143.00,1143.00,1142.50,1143.00,71,273,344.00
11/14/2005,10:59,1143.00,1143.50,1142.75,1143.25,1059,586,1645.00
11/14/2005,11:00,1143.25,1143.50,1143.00,1143.50,1069,298,1367.00
11/14/2005,11:01,1143.50,1143.50,1143.25,1143.50,485,17,502.00
11/14/2005,11:02,1143.50,1143.75,1143.50,1143.75,946,47,993.00
11/14/2005,11:03,1143.75,1143.75,1143.50,1143.75,286,99,385.00
11/14/2005,11:04,1143.50,1143.75,1143.25,1143.25,11,494,505.00
11/14/2005,11:05,1143.50,1143.50,1143.00,1143.50,618,486,1104.00
11/14/2005,11:06,1143.25,1143.50,1143.00,1143.00,320,649,969.00
11/14/2005,11:07,1142.75,1143.25,1142.50,1143.00,624,403,1027.00
11/14/2005,11:08,1143.00,1143.25,1142.75,1143.00,220,410,630.00
11/14/2005,11:09,1143.00,1143.50,1143.00,1143.25,433,214,647.00
11/14/2005,11:10,1143.25,1143.50,1142.75,1143.00,172,444,616.00
11/14/2005,11:11,1143.00,1143.25,1142.75,1142.75,63,191,254.00
11/14/2005,11:12,1142.75,1143.25,1142.75,1143.25,716,93,809.00
11/14/2005,11:13,1143.25,1143.25,1142.75,1142.75,50,510,560.00
11/14/2005,11:14,1142.75,1143.00,1142.50,1142.50,118,381,499.00
11/14/2005,11:15,1142.50,1143.00,1142.25,1142.75,660,1040,1700.00
11/14/2005,11:16,1142.75,1143.00,1142.75,1142.75,9,391,400.00
11/14/2005,11:17,1142.75,1143.25,1142.75,1143.00,552,215,767.00
11/14/2005,11:18,1143.00,1143.25,1142.75,1143.00,181,196,377.00
11/14/2005,11:19,1143.00,1143.25,1142.75,1143.00,642,373,1015.00
11/14/2005,11:20,1143.25,1143.25,1143.00,1143.25,425,9,434.00
11/14/2005,11:21,1143.25,1143.75,1143.25,1143.75,696,640,1336.00
11/14/2005,11:22,1143.50,1143.50,1143.25,1143.50,37,1074,1111.00
11/14/2005,11:23,1143.50,1143.50,1143.25,1143.50,82,25,107.00
11/14/2005,11:24,1143.25,1143.50,1143.25,1143.25,2,331,333.00
11/14/2005,11:25,1143.25,1143.25,1143.00,1143.25,137,147,284.00
11/14/2005,11:26,1143.25,1143.50,1143.00,1143.25,330,162,492.00
11/14/2005,11:27,1143.25,1143.25,1143.00,1143.00,23,24,47.00
11/14/2005,11:28,1143.00,1143.25,1143.00,1143.25,46,109,155.00
11/14/2005,11:29,1143.25,1143.50,1143.00,1143.50,286,2,288.00
11/14/2005,11:30,1143.25,1143.50,1143.25,1143.25,312,24,336.00
11/14/2005,11:31,1143.25,1143.50,1143.00,1143.25,84,300,384.00
11/14/2005,11:32,1143.25,1143.50,1143.00,1143.25,370,90,460.00
11/14/2005,11:33,1143.25,1143.50,1143.00,1143.50,151,15,166.00
11/14/2005,11:34,1143.25,1143.50,1143.25,1143.25,6,284,290.00
11/14/2005,11:35,1143.50,1143.50,1143.25,1143.50,8,3,11.00
11/14/2005,11:36,1143.25,1143.50,1143.25,1143.50,34,12,46.00
11/14/2005,11:37,1143.50,1143.50,1143.25,1143.50,36,17,53.00
11/14/2005,11:38,1143.50,1143.50,1143.25,1143.25,17,57,74.00
11/14/2005,11:39,1143.50,1143.50,1143.25,1143.25,131,3,134.00
11/14/2005,11:40,1143.25,1143.75,1143.25,1143.50,399,38,437.00
11/14/2005,11:41,1143.75,1143.75,1143.25,1143.25,38,377,415.00
11/14/2005,11:42,1143.50,1143.50,1143.25,1143.50,33,50,83.00
11/14/2005,11:43,1143.25,1143.50,1143.25,1143.25,8,327,335.00
11/14/2005,11:44,1143.25,1143.50,1143.25,1143.50,213,17,230.00
11/14/2005,11:45,1143.25,1143.50,1143.25,1143.50,10,1,11.00
11/14/2005,11:46,1143.25,1143.50,1143.25,1143.50,23,2,25.00
11/14/2005,11:47,1143.25,1143.50,1143.25,1143.50,62,201,263.00
11/14/2005,11:48,1143.25,1143.50,1143.25,1143.50,22,58,80.00
11/14/2005,11:49,1143.50,1143.75,1143.50,1143.75,225,11,236.00
11/14/2005,11:50,1143.50,1143.75,1143.25,1143.50,20,289,309.00
11/14/2005,11:51,1143.50,1143.50,1143.25,1143.25,54,15,69.00
11/14/2005,11:52,1143.25,1143.50,1143.25,1143.50,12,4,16.00
11/14/2005,11:53,1143.25,1143.50,1143.25,1143.50,58,3,61.00
11/14/2005,11:54,1143.50,1143.50,1143.25,1143.50,16,12,28.00
11/14/2005,11:55,1143.50,1143.50,1143.25,1143.25,9,2,11.00
11/14/2005,11:56,1143.25,1143.50,1143.25,1143.25,4,56,60.00
11/14/2005,11:57,1143.25,1143.50,1142.75,1142.75,39,1644,1683.00
11/14/2005,11:58,1143.00,1143.25,1142.75,1142.75,229,448,677.00
11/14/2005,11:59,1143.00,1143.00,1142.50,1142.50,70,1016,1086.00
11/14/2005,12:00,1142.50,1142.75,1141.50,1141.75,2415,4673,7088.00
11/14/2005,12:01,1141.75,1142.00,1141.00,1141.75,1333,4423,5756.00
11/14/2005,12:02,1141.75,1141.75,1141.50,1141.75,143,133,276.00
11/14/2005,12:03,1141.50,1141.75,1141.50,1141.75,604,62,666.00
11/14/2005,12:04,1141.75,1142.00,1141.25,1141.75,1367,1153,2520.00
11/14/2005,12:05,1141.75,1141.75,1141.25,1141.50,136,880,1016.00
11/14/2005,12:06,1141.50,1141.75,1141.25,1141.75,672,20,692.00
11/14/2005,12:07,1141.75,1141.75,1141.25,1141.50,191,226,417.00
11/14/2005,12:08,1141.50,1141.75,1141.25,1141.50,340,11,351.00
11/14/2005,12:09,1141.75,1141.75,1141.25,1141.50,254,722,976.00
11/14/2005,12:10,1141.25,1141.50,1141.00,1141.50,235,1037,1272.00
11/14/2005,12:11,1141.25,1141.50,1141.00,1141.50,325,648,973.00
11/14/2005,12:12,1141.50,1142.00,1141.25,1142.00,2063,88,2151.00
11/14/2005,12:13,1142.00,1142.00,1141.75,1141.75,91,300,391.00
11/14/2005,12:14,1141.75,1142.00,1141.50,1141.75,486,35,521.00
11/14/2005,12:15,1142.00,1142.25,1141.75,1142.00,789,129,918.00
11/14/2005,12:16,1142.00,1142.25,1142.00,1142.25,898,118,1016.00
11/14/2005,12:17,1142.25,1142.75,1142.25,1142.50,1657,596,2253.00
11/14/2005,12:18,1142.25,1142.50,1142.25,1142.50,596,22,618.00
11/14/2005,12:19,1142.25,1142.50,1142.25,1142.25,20,5,25.00
11/14/2005,12:20,1142.25,1142.75,1142.25,1142.50,409,506,915.00
11/14/2005,12:21,1142.50,1142.50,1142.00,1142.25,306,428,734.00
11/14/2005,12:22,1142.25,1142.25,1141.75,1141.75,398,567,965.00
11/14/2005,12:23,1141.75,1142.00,1141.75,1142.00,133,15,148.00
11/14/2005,12:24,1142.00,1142.00,1141.00,1141.75,786,2373,3159.00
11/14/2005,12:25,1141.75,1142.00,1141.50,1141.75,1097,308,1405.00
11/14/2005,12:26,1141.50,1141.75,1141.25,1141.50,114,368,482.00
11/14/2005,12:27,1141.75,1141.75,1141.50,1141.50,39,358,397.00
11/14/2005,12:28,1141.50,1141.75,1141.50,1141.75,376,241,617.00
11/14/2005,12:29,1141.50,1142.25,1141.50,1142.25,1108,19,1127.00
11/14/2005,12:30,1142.00,1142.25,1142.00,1142.25,518,125,643.00
11/14/2005,12:31,1142.25,1142.50,1142.00,1142.00,183,609,792.00
11/14/2005,12:32,1142.00,1142.00,1141.50,1142.00,174,656,830.00
11/14/2005,12:33,1142.00,1142.00,1141.75,1141.75,17,67,84.00
11/14/2005,12:34,1142.00,1142.50,1141.75,1142.00,791,749,1540.00
11/14/2005,12:35,1142.00,1142.25,1141.75,1142.00,48,434,482.00
11/14/2005,12:36,1142.00,1142.00,1141.50,1141.75,246,382,628.00
11/14/2005,12:37,1141.75,1142.00,1141.50,1141.75,208,233,441.00
11/14/2005,12:38,1141.75,1142.00,1141.50,1141.75,48,300,348.00
11/14/2005,12:39,1141.75,1142.00,1141.75,1141.75,61,53,114.00
11/14/2005,12:40,1141.75,1142.00,1141.50,1141.75,164,150,314.00
11/14/2005,12:41,1142.00,1142.50,1141.75,1142.00,1408,590,1998.00
11/14/2005,12:42,1142.00,1142.50,1142.00,1142.25,382,286,668.00
11/14/2005,12:43,1142.25,1142.25,1141.75,1142.00,100,370,470.00
11/14/2005,12:44,1142.00,1143.00,1142.00,1142.75,2546,444,2990.00
11/14/2005,12:45,1142.75,1143.00,1142.50,1142.75,470,96,566.00
11/14/2005,12:46,1142.75,1143.00,1142.50,1142.75,42,536,578.00
11/14/2005,12:47,1142.50,1143.25,1142.50,1143.00,1582,996,2578.00
11/14/2005,12:48,1143.25,1143.75,1143.00,1143.50,3422,644,4066.00
11/14/2005,12:49,1143.25,1143.50,1143.25,1143.50,40,61,101.00
11/14/2005,12:50,1143.50,1143.50,1143.25,1143.25,17,113,130.00
11/14/2005,12:51,1143.50,1143.50,1143.00,1143.00,6,604,610.00
11/14/2005,12:52,1143.00,1143.25,1143.00,1143.00,22,460,482.00
11/14/2005,12:53,1143.00,1143.50,1143.00,1143.50,324,521,845.00
11/14/2005,12:54,1143.50,1143.50,1143.25,1143.50,623,23,646.00
11/14/2005,12:55,1143.50,1143.50,1143.25,1143.25,307,20,327.00
11/14/2005,12:56,1143.25,1143.50,1143.25,1143.50,40,34,74.00
11/14/2005,12:57,1143.50,1144.25,1143.25,1144.00,2411,1337,3748.00
11/14/2005,12:58,1144.00,1144.00,1143.50,1143.75,231,826,1057.00
11/14/2005,12:59,1143.75,1144.00,1143.50,1143.50,163,234,397.00
11/14/2005,13:00,1143.50,1144.25,1143.50,1144.25,1570,520,2090.00
11/14/2005,13:01,1144.50,1144.75,1144.25,1144.50,2478,465,2943.00
11/14/2005,13:02,1144.25,1144.75,1144.25,1144.75,1102,209,1311.00
11/14/2005,13:03,1144.50,1144.75,1144.50,1144.50,238,206,444.00
11/14/2005,13:04,1144.50,1144.75,1144.25,1144.25,92,901,993.00
11/14/2005,13:05,1144.25,1144.50,1144.00,1144.25,140,673,813.00
11/14/2005,13:06,1144.25,1144.50,1144.00,1144.25,756,726,1482.00
11/14/2005,13:07,1144.25,1144.25,1144.00,1144.25,295,45,340.00
11/14/2005,13:08,1144.25,1144.50,1144.00,1144.25,130,134,264.00
11/14/2005,13:09,1144.00,1144.25,1144.00,1144.25,399,39,438.00
11/14/2005,13:10,1144.25,1144.50,1143.75,1143.75,115,1120,1235.00
11/14/2005,13:11,1143.75,1144.00,1143.25,1143.25,71,2906,2977.00
11/14/2005,13:12,1143.25,1143.25,1142.75,1143.25,2003,1954,3957.00
11/14/2005,13:13,1143.00,1143.25,1143.00,1143.00,76,793,869.00
11/14/2005,13:14,1143.25,1143.25,1143.00,1143.00,85,24,109.00
11/14/2005,13:15,1143.00,1143.25,1142.75,1143.00,119,352,471.00
11/14/2005,13:16,1143.00,1143.00,1142.75,1143.00,41,319,360.00
11/14/2005,13:17,1143.00,1143.25,1143.00,1143.00,209,279,488.00
11/14/2005,13:18,1143.25,1143.25,1142.75,1143.00,51,490,541.00
11/14/2005,13:19,1142.75,1143.00,1142.25,1142.25,15,1431,1446.00
11/14/2005,13:20,1142.25,1142.75,1142.25,1142.75,398,162,560.00
11/14/2005,13:21,1142.50,1143.00,1142.50,1142.75,194,345,539.00
11/14/2005,13:22,1142.75,1142.75,1142.50,1142.50,21,18,39.00
11/14/2005,13:23,1142.50,1142.75,1142.50,1142.75,46,20,66.00
11/14/2005,13:24,1142.75,1143.00,1142.50,1142.75,634,268,902.00
11/14/2005,13:25,1142.50,1142.75,1142.50,1142.50,23,15,38.00
11/14/2005,13:26,1142.75,1143.00,1142.50,1142.75,230,12,242.00
11/14/2005,13:27,1143.00,1143.00,1142.75,1143.00,32,24,56.00
11/14/2005,13:28,1142.75,1143.00,1142.50,1142.50,265,377,642.00
11/14/2005,13:29,1142.75,1143.00,1142.50,1142.75,207,10,217.00
11/14/2005,13:30,1142.75,1143.00,1142.75,1143.00,192,2,194.00
11/14/2005,13:31,1143.00,1143.25,1142.75,1143.25,1194,161,1355.00
11/14/2005,13:32,1143.25,1143.25,1143.00,1143.00,115,22,137.00
11/14/2005,13:33,1143.25,1143.25,1143.00,1143.25,464,1,465.00
11/14/2005,13:34,1143.00,1143.25,1143.00,1143.25,704,4,708.00
11/14/2005,13:35,1143.25,1143.50,1143.00,1143.50,399,66,465.00
11/14/2005,13:36,1143.25,1143.50,1143.25,1143.25,316,25,341.00
11/14/2005,13:37,1143.50,1144.00,1143.50,1143.75,1400,527,1927.00
11/14/2005,13:38,1143.75,1143.75,1143.50,1143.75,159,10,169.00
11/14/2005,13:39,1143.50,1143.75,1143.00,1143.25,58,1587,1645.00
11/14/2005,13:40,1143.25,1143.25,1142.50,1142.50,666,1340,2006.00
11/14/2005,13:41,1142.75,1143.00,1142.50,1142.75,537,665,1202.00
11/14/2005,13:42,1143.00,1143.00,1142.75,1142.75,27,122,149.00
11/14/2005,13:43,1142.75,1143.00,1142.50,1142.75,148,132,280.00
11/14/2005,13:44,1142.75,1143.00,1142.25,1142.25,83,527,610.00
11/14/2005,13:45,1142.25,1142.75,1142.25,1142.50,552,167,719.00
11/14/2005,13:46,1142.50,1142.75,1142.25,1142.50,330,254,584.00
11/14/2005,13:47,1142.50,1142.75,1142.25,1142.50,172,105,277.00
11/14/2005,13:48,1142.75,1142.75,1142.50,1142.75,40,12,52.00
11/14/2005,13:49,1142.75,1142.75,1142.50,1142.50,97,33,130.00
11/14/2005,13:50,1142.50,1142.75,1142.50,1142.50,3,31,34.00
11/14/2005,13:51,1142.75,1143.00,1142.50,1142.75,371,40,411.00
11/14/2005,13:52,1143.00,1143.00,1142.75,1142.75,23,98,121.00
11/14/2005,13:53,1142.75,1143.25,1142.75,1143.00,1143,72,1215.00
11/14/2005,13:54,1143.25,1143.25,1143.00,1143.00,27,44,71.00
11/14/2005,13:55,1143.00,1143.25,1143.00,1143.00,98,29,127.00
11/14/2005,13:56,1143.25,1143.25,1142.50,1142.75,273,640,913.00
11/14/2005,13:57,1142.75,1143.00,1142.50,1142.75,78,123,201.00
11/14/2005,13:58,1142.75,1143.00,1142.75,1142.75,45,97,142.00
11/14/2005,13:59,1142.75,1143.00,1142.50,1142.50,5,183,188.00
11/14/2005,14:00,1142.50,1142.75,1142.50,1142.75,161,18,179.00
11/14/2005,14:01,1142.75,1143.00,1142.50,1142.50,11,397,408.00
11/14/2005,14:02,1142.50,1142.75,1142.25,1142.75,491,705,1196.00
11/14/2005,14:03,1142.50,1142.75,1142.50,1142.50,22,49,71.00
11/14/2005,14:04,1142.50,1143.00,1142.50,1142.75,159,120,279.00
11/14/2005,14:05,1143.00,1143.00,1142.75,1143.00,63,17,80.00
11/14/2005,14:06,1143.00,1143.50,1142.75,1143.50,505,13,518.00
11/14/2005,14:07,1143.50,1143.50,1143.00,1143.00,19,253,272.00
11/14/2005,14:08,1143.00,1143.25,1142.75,1142.75,15,453,468.00
11/14/2005,14:09,1142.75,1142.75,1142.25,1142.75,282,475,757.00
11/14/2005,14:10,1142.50,1142.75,1142.50,1142.75,83,25,108.00
11/14/2005,14:11,1142.50,1142.75,1142.50,1142.50,12,12,24.00
11/14/2005,14:12,1142.75,1142.75,1142.50,1142.50,103,132,235.00
11/14/2005,14:13,1142.75,1142.75,1141.50,1141.75,612,3623,4235.00
11/14/2005,14:14,1141.75,1142.00,1141.50,1141.75,1470,427,1897.00
11/14/2005,14:15,1142.00,1142.00,1141.50,1142.00,222,297,519.00
11/14/2005,14:16,1142.00,1142.25,1141.75,1142.00,944,517,1461.00
11/14/2005,14:17,1142.25,1142.75,1142.25,1142.50,1732,52,1784.00
11/14/2005,14:18,1142.50,1142.75,1142.00,1142.25,143,427,570.00
11/14/2005,14:19,1142.50,1142.50,1142.00,1142.25,140,263,403.00
11/14/2005,14:20,1142.00,1142.50,1142.00,1142.25,166,367,533.00
11/14/2005,14:21,1142.25,1142.50,1142.25,1142.25,18,21,39.00
11/14/2005,14:22,1142.25,1142.50,1142.25,1142.25,11,122,133.00
11/14/2005,14:23,1142.50,1142.50,1142.25,1142.50,67,7,74.00
11/14/2005,14:24,1142.50,1143.25,1142.25,1143.25,2105,39,2144.00
11/14/2005,14:25,1143.25,1143.25,1142.75,1143.00,882,1786,2668.00
11/14/2005,14:26,1143.00,1143.25,1142.75,1143.00,30,202,232.00
11/14/2005,14:27,1143.00,1143.00,1142.75,1142.75,16,806,822.00
11/14/2005,14:28,1142.75,1142.75,1142.50,1142.50,198,186,384.00
11/14/2005,14:29,1142.50,1142.75,1142.50,1142.75,29,13,42.00
11/14/2005,14:30,1142.75,1142.75,1142.50,1142.50,928,33,961.00
11/14/2005,14:31,1142.75,1142.75,1142.50,1142.50,278,973,1251.00
11/14/2005,14:32,1142.50,1143.00,1142.50,1143.00,444,552,996.00
11/14/2005,14:33,1142.75,1143.00,1142.75,1142.75,315,36,351.00
11/14/2005,14:34,1143.00,1143.25,1142.75,1143.25,1861,600,2461.00
11/14/2005,14:35,1143.25,1143.25,1143.00,1143.00,474,394,868.00
11/14/2005,14:36,1143.00,1143.25,1143.00,1143.25,1377,23,1400.00
11/14/2005,14:37,1143.25,1144.25,1143.25,1143.75,3924,1844,5768.00
11/14/2005,14:38,1144.00,1144.25,1143.75,1144.25,846,53,899.00
11/14/2005,14:39,1144.25,1144.25,1143.75,1143.75,38,1045,1083.00
11/14/2005,14:40,1144.00,1144.00,1143.75,1144.00,136,76,212.00
11/14/2005,14:41,1144.00,1144.00,1143.75,1143.75,69,175,244.00
11/14/2005,14:42,1143.75,1144.00,1143.75,1143.75,68,737,805.00
11/14/2005,14:43,1144.00,1144.00,1142.75,1143.00,1447,5211,6658.00
11/14/2005,14:44,1143.00,1143.00,1142.50,1142.75,441,865,1306.00
11/14/2005,14:45,1142.75,1143.00,1142.50,1142.50,566,1018,1584.00
11/14/2005,14:46,1142.75,1143.75,1142.50,1143.75,3226,111,3337.00
11/14/2005,14:47,1143.50,1144.00,1143.50,1143.75,661,411,1072.00
11/14/2005,14:48,1143.50,1143.50,1143.25,1143.50,51,337,388.00
11/14/2005,14:49,1143.50,1143.75,1143.50,1143.75,278,108,386.00
11/14/2005,14:50,1143.75,1143.75,1143.25,1143.50,356,696,1052.00
11/14/2005,14:51,1143.50,1143.50,1143.25,1143.25,406,94,500.00
11/14/2005,14:52,1143.25,1143.50,1143.25,1143.25,147,296,443.00
11/14/2005,14:53,1143.25,1143.50,1143.00,1143.25,632,500,1132.00
11/14/2005,14:54,1143.25,1143.50,1143.00,1143.25,94,702,796.00
11/14/2005,14:55,1143.25,1143.25,1142.75,1143.00,50,1062,1112.00
11/14/2005,14:56,1142.75,1143.00,1142.75,1142.75,249,842,1091.00
11/14/2005,14:57,1143.00,1143.50,1142.75,1143.25,1548,602,2150.00
11/14/2005,14:58,1143.25,1143.50,1143.25,1143.50,1722,101,1823.00
11/14/2005,14:59,1143.50,1143.75,1143.25,1143.50,783,816,1599.00
11/14/2005,15:00,1143.75,1144.00,1143.25,1143.75,2149,2077,4226.00
11/14/2005,15:01,1143.75,1144.25,1143.50,1143.75,3043,1394,4437.00
11/14/2005,15:02,1144.00,1144.25,1143.75,1144.00,613,45,658.00
11/14/2005,15:03,1144.00,1144.25,1143.75,1144.00,458,451,909.00
11/14/2005,15:04,1144.00,1144.00,1143.75,1143.75,235,202,437.00
11/14/2005,15:05,1144.00,1144.25,1143.75,1144.00,1604,221,1825.00
11/14/2005,15:06,1144.25,1144.50,1144.00,1144.50,1181,176,1357.00
11/14/2005,15:07,1144.50,1145.00,1144.25,1144.50,3319,514,3833.00
11/14/2005,15:08,1144.50,1144.75,1144.25,1144.50,949,798,1747.00
11/14/2005,15:09,1144.75,1144.75,1144.25,1144.25,188,2041,2229.00
11/14/2005,15:10,1144.50,1144.50,1144.25,1144.50,739,58,797.00
11/14/2005,15:11,1144.75,1144.75,1144.25,1144.75,1883,576,2459.00
11/14/2005,15:12,1144.50,1144.75,1144.25,1144.50,164,585,749.00
11/14/2005,15:13,1144.50,1144.75,1144.25,1144.25,209,1011,1220.00
11/14/2005,15:14,1144.25,1144.50,1144.25,1144.50,997,325,1322.00
11/14/2005,15:15,1144.50,1144.50,1144.00,1144.25,2006,2086,4092.00
11/14/2005,15:16,1144.25,1144.50,1144.25,1144.50,99,0,99.00
11/14/2005,15:31,1144.00,1144.25,1144.00,1144.00,250,754,1004.00
11/14/2005,15:32,1144.00,1144.00,1143.75,1144.00,177,4,181.00
11/14/2005,15:33,1144.00,1144.00,1143.75,1144.00,3,4,7.00
11/14/2005,15:34,1143.75,1144.00,1143.75,1144.00,5,7,12.00
11/14/2005,15:35,1143.75,1144.00,1143.75,1144.00,49,3,52.00
11/14/2005,15:36,1144.00,1144.00,1143.75,1143.75,115,13,128.00
11/14/2005,15:37,1143.75,1144.00,1143.75,1144.00,111,15,126.00
11/14/2005,15:38,1143.75,1144.00,1143.75,1143.75,38,77,115.00
11/14/2005,15:39,1144.00,1144.00,1143.75,1143.75,13,16,29.00
11/14/2005,15:40,1143.75,1144.00,1143.50,1143.50,1,317,318.00
11/14/2005,15:41,1143.75,1143.75,1143.50,1143.75,26,100,126.00
11/14/2005,15:42,1143.75,1143.75,1143.75,1143.75,117,0,117.00
11/14/2005,15:43,1143.75,1144.00,1143.75,1143.75,20,6,26.00
11/14/2005,15:45,1143.75,1143.75,1143.75,1143.75,0,68,68.00
11/14/2005,15:46,1143.75,1143.75,1143.50,1143.50,0,6,6.00
11/14/2005,15:47,1143.50,1143.50,1143.50,1143.50,0,1,1.00
11/14/2005,15:48,1143.75,1143.75,1143.75,1143.75,25,0,25.00
11/14/2005,15:49,1143.50,1143.50,1143.50,1143.50,0,3,3.00
11/14/2005,15:52,1143.75,1143.75,1143.75,1143.75,3,0,3.00
11/14/2005,15:54,1143.75,1143.75,1143.75,1143.75,1,0,1.00
11/14/2005,15:55,1143.75,1143.75,1143.75,1143.75,129,0,129.00
11/14/2005,15:56,1143.75,1143.75,1143.75,1143.75,19,0,19.00
11/14/2005,15:58,1143.75,1143.75,1143.75,1143.75,24,0,24.00
11/14/2005,15:59,1143.75,1143.75,1143.50,1143.75,2,50,52.00
11/14/2005,16:00,1143.75,1143.75,1143.75,1143.75,38,0,38.00
11/14/2005,17:01,1144.00,1144.00,1143.75,1143.75,26,13,39.00
11/14/2005,17:02,1143.75,1143.75,1143.25,1143.50,4,263,267.00
11/14/2005,17:03,1143.50,1143.50,1143.25,1143.50,3,2,5.00
11/14/2005,17:04,1143.50,1143.50,1143.50,1143.50,1,0,1.00
11/14/2005,17:05,1143.25,1143.25,1142.75,1143.00,5,665,670.00
11/14/2005,17:06,1143.00,1143.00,1142.75,1143.00,30,1,31.00
11/14/2005,17:07,1143.00,1143.00,1143.00,1143.00,53,0,53.00
11/14/2005,17:08,1142.75,1142.75,1142.75,1142.75,0,2,2.00
11/14/2005,17:09,1142.75,1143.00,1142.75,1143.00,27,1,28.00
11/14/2005,17:10,1143.25,1143.25,1143.25,1143.25,11,0,11.00
11/14/2005,17:11,1143.25,1143.25,1143.25,1143.25,5,0,5.00
11/14/2005,17:15,1143.25,1143.25,1143.00,1143.00,3,2,5.00
11/14/2005,17:16,1143.25,1143.50,1143.25,1143.25,65,2,67.00
11/14/2005,17:19,1143.25,1143.25,1143.25,1143.25,0,58,58.00
11/14/2005,17:20,1143.00,1143.25,1143.00,1143.00,14,174,188.00
11/14/2005,17:21,1143.00,1143.00,1143.00,1143.00,0,28,28.00
11/14/2005,17:22,1143.25,1143.25,1143.25,1143.25,44,0,44.00
11/14/2005,17:23,1143.00,1143.25,1143.00,1143.25,1,47,48.00
11/14/2005,17:24,1143.00,1143.00,1143.00,1143.00,0,1,1.00
11/14/2005,17:25,1143.00,1143.00,1143.00,1143.00,0,17,17.00
11/14/2005,17:27,1143.00,1143.00,1143.00,1143.00,0,24,24.00
11/14/2005,17:30,1143.00,1143.00,1143.00,1143.00,0,24,24.00
11/14/2005,17:31,1143.00,1143.00,1143.00,1143.00,0,49,49.00
11/14/2005,17:33,1143.00,1143.00,1143.00,1143.00,0,2,2.00
11/14/2005,17:34,1143.00,1143.00,1143.00,1143.00,0,19,19.00
11/14/2005,17:35,1143.25,1143.25,1143.00,1143.25,6,1,7.00
11/14/2005,17:36,1143.25,1143.25,1143.25,1143.25,1,0,1.00
11/14/2005,17:38,1143.25,1143.25,1143.25,1143.25,1,0,1.00
11/14/2005,17:40,1143.00,1143.00,1143.00,1143.00,0,1,1.00
11/14/2005,17:41,1143.25,1143.25,1143.00,1143.00,1,1,2.00
11/14/2005,17:42,1143.00,1143.00,1143.00,1143.00,0,1,1.00
11/14/2005,17:43,1143.00,1143.25,1143.00,1143.25,2,6,8.00
11/14/2005,17:46,1143.25,1143.25,1143.25,1143.25,5,0,5.00
11/14/2005,17:48,1143.00,1143.25,1143.00,1143.25,1,1,2.00
11/14/2005,17:49,1143.25,1143.25,1143.00,1143.00,1,55,56.00
11/14/2005,17:50,1143.25,1143.25,1143.00,1143.00,1,4,5.00
11/14/2005,17:52,1143.00,1143.00,1143.00,1143.00,0,46,46.00
11/14/2005,17:53,1143.00,1143.00,1143.00,1143.00,0,4,4.00
11/14/2005,17:54,1143.00,1143.00,1143.00,1143.00,0,1,1.00
11/14/2005,17:55,1143.00,1143.00,1143.00,1143.00,0,5,5.00
11/14/2005,17:57,1142.75,1142.75,1142.75,1142.75,0,55,55.00
11/14/2005,17:58,1142.75,1142.75,1142.75,1142.75,0,50,50.00
11/14/2005,18:00,1142.75,1142.75,1142.75,1142.75,0,1,1.00
11/14/2005,18:01,1142.75,1142.75,1142.50,1142.50,0,41,41.00
11/14/2005,18:02,1142.75,1142.75,1142.50,1142.75,2,15,17.00
11/14/2005,18:03,1142.50,1142.75,1142.50,1142.50,7,8,15.00
11/14/2005,18:04,1142.75,1142.75,1142.50,1142.50,1,170,171.00
11/14/2005,18:05,1142.50,1142.75,1142.25,1142.75,11,17,28.00
11/14/2005,18:09,1142.50,1142.50,1142.50,1142.50,0,47,47.00
11/14/2005,18:10,1142.50,1142.50,1142.50,1142.50,0,15,15.00
11/14/2005,18:15,1142.75,1142.75,1142.75,1142.75,24,0,24.00
11/14/2005,18:17,1142.75,1142.75,1142.50,1142.50,5,2,7.00
11/14/2005,18:20,1142.75,1142.75,1142.75,1142.75,1,0,1.00
11/14/2005,18:21,1142.75,1142.75,1142.50,1142.50,4,2,6.00
11/14/2005,18:22,1142.75,1142.75,1142.75,1142.75,61,0,61.00
11/14/2005,18:24,1142.75,1142.75,1142.75,1142.75,2,0,2.00
11/14/2005,18:28,1142.75,1142.75,1142.75,1142.75,3,0,3.00
11/14/2005,18:29,1143.00,1143.00,1142.75,1142.75,1,1,2.00
11/14/2005,18:31,1142.75,1142.75,1142.75,1142.75,0,1,1.00
11/14/2005,18:32,1142.75,1142.75,1142.75,1142.75,0,14,14.00
11/14/2005,18:33,1142.50,1142.50,1142.50,1142.50,0,10,10.00
11/14/2005,18:34,1142.75,1142.75,1142.75,1142.75,36,0,36.00
11/14/2005,18:36,1142.75,1142.75,1142.75,1142.75,37,0,37.00
11/14/2005,18:37,1142.75,1142.75,1142.75,1142.75,9,0,9.00
11/14/2005,18:39,1142.75,1142.75,1142.75,1142.75,7,0,7.00
11/14/2005,18:40,1142.75,1142.75,1142.75,1142.75,8,0,8.00
11/14/2005,18:41,1142.75,1142.75,1142.75,1142.75,19,0,19.00
11/14/2005,18:42,1142.75,1142.75,1142.75,1142.75,67,0,67.00
11/14/2005,18:43,1142.50,1142.50,1142.50,1142.50,0,7,7.00
11/14/2005,18:44,1142.75,1142.75,1142.75,1142.75,8,0,8.00
11/14/2005,18:45,1142.75,1142.75,1142.75,1142.75,1,0,1.00
11/14/2005,18:46,1142.75,1142.75,1142.75,1142.75,4,0,4.00
11/14/2005,18:48,1142.75,1142.75,1142.75,1142.75,1,0,1.00
11/14/2005,18:51,1142.75,1142.75,1142.75,1142.75,4,0,4.00
11/14/2005,18:52,1142.50,1142.50,1142.50,1142.50,0,1,1.00
11/14/2005,18:53,1142.75,1142.75,1142.75,1142.75,77,0,77.00
11/14/2005,18:54,1142.75,1143.00,1142.75,1142.75,42,15,57.00
11/14/2005,18:55,1142.75,1142.75,1142.75,1142.75,0,1,1.00
11/14/2005,18:58,1142.75,1142.75,1142.75,1142.75,0,30,30.00
11/14/2005,18:59,1142.75,1142.75,1142.75,1142.75,0,10,10.00
11/14/2005,19:00,1142.75,1142.75,1142.50,1142.75,1,7,8.00
11/14/2005,19:01,1142.75,1142.75,1142.75,1142.75,5,0,5.00
11/14/2005,19:03,1142.50,1142.50,1142.50,1142.50,0,15,15.00
11/14/2005,19:04,1142.75,1142.75,1142.75,1142.75,40,0,40.00
11/14/2005,19:05,1142.75,1142.75,1142.75,1142.75,20,0,20.00
11/14/2005,19:06,1142.75,1142.75,1142.75,1142.75,2,0,2.00
11/14/2005,19:08,1142.75,1142.75,1142.75,1142.75,2,0,2.00
11/14/2005,19:10,1142.75,1142.75,1142.75,1142.75,2,0,2.00
11/14/2005,19:11,1142.75,1142.75,1142.75,1142.75,10,0,10.00
11/14/2005,19:13,1142.50,1142.50,1142.50,1142.50,0,1,1.00
11/14/2005,19:19,1142.75,1142.75,1142.75,1142.75,3,0,3.00
11/14/2005,19:20,1142.75,1142.75,1142.75,1142.75,20,0,20.00
11/14/2005,19:21,1142.75,1142.75,1142.75,1142.75,5,0,5.00
11/14/2005,19:22,1142.50,1142.75,1142.50,1142.75,5,4,9.00
11/14/2005,19:26,1142.75,1142.75,1142.75,1142.75,1,0,1.00
11/14/2005,19:28,1142.75,1142.75,1142.75,1142.75,2,0,2.00
11/14/2005,19:30,1142.75,1142.75,1142.75,1142.75,1,0,1.00
11/14/2005,19:31,1142.75,1142.75,1142.75,1142.75,24,0,24.00
11/14/2005,19:36,1142.50,1142.50,1142.50,1142.50,0,1,1.00
11/14/2005,19:41,1142.75,1142.75,1142.75,1142.75,28,0,28.00
11/14/2005,19:42,1142.75,1142.75,1142.75,1142.75,16,0,16.00
11/14/2005,19:43,1142.75,1142.75,1142.75,1142.75,10,0,10.00
11/14/2005,19:44,1142.50,1142.50,1142.50,1142.50,0,1,1.00
11/14/2005,19:45,1142.50,1142.50,1142.25,1142.25,0,218,218.00
11/14/2005,19:46,1142.25,1142.50,1142.25,1142.50,8,50,58.00
11/14/2005,19:47,1142.25,1142.25,1142.25,1142.25,0,66,66.00
11/14/2005,19:49,1142.25,1142.25,1142.00,1142.25,22,90,112.00
11/14/2005,19:50,1142.25,1142.25,1142.25,1142.25,33,0,33.00
11/14/2005,19:55,1142.25,1142.25,1141.75,1141.75,63,496,559.00
11/14/2005,19:56,1142.00,1142.00,1142.00,1142.00,40,0,40.00
11/14/2005,19:58,1142.00,1142.00,1142.00,1142.00,5,0,5.00
11/14/2005,19:59,1141.75,1141.75,1141.75,1141.75,0,32,32.00
11/14/2005,20:00,1141.75,1141.75,1141.75,1141.75,0,3,3.00
11/14/2005,20:01,1141.75,1141.75,1141.75,1141.75,0,82,82.00
11/14/2005,20:02,1141.75,1141.75,1141.75,1141.75,0,94,94.00
11/14/2005,20:03,1141.75,1141.75,1141.75,1141.75,0,20,20.00
11/14/2005,20:04,1141.75,1141.75,1141.50,1141.75,10,33,43.00
11/14/2005,20:05,1141.75,1141.75,1141.75,1141.75,42,0,42.00
11/14/2005,20:06,1141.75,1141.75,1141.75,1141.75,24,0,24.00
11/14/2005,20:08,1141.75,1141.75,1141.75,1141.75,1,0,1.00
11/14/2005,20:09,1141.75,1141.75,1141.75,1141.75,31,0,31.00
11/14/2005,20:10,1141.75,1141.75,1141.75,1141.75,2,0,2.00
11/14/2005,20:12,1141.75,1141.75,1141.75,1141.75,1,0,1.00
11/14/2005,20:13,1141.75,1141.75,1141.75,1141.75,1,0,1.00
11/14/2005,20:14,1141.75,1141.75,1141.75,1141.75,5,0,5.00
11/14/2005,20:15,1141.75,1141.75,1141.75,1141.75,12,0,12.00
11/14/2005,20:16,1141.75,1141.75,1141.75,1141.75,5,0,5.00
11/14/2005,20:18,1142.00,1142.00,1142.00,1142.00,4,0,4.00
11/14/2005,20:19,1142.00,1142.00,1141.75,1141.75,6,20,26.00
11/14/2005,20:20,1141.75,1141.75,1141.75,1141.75,0,24,24.00
11/14/2005,20:22,1142.00,1142.00,1142.00,1142.00,25,0,25.00
11/14/2005,20:23,1142.00,1142.00,1142.00,1142.00,13,0,13.00
11/14/2005,20:24,1142.00,1142.00,1142.00,1142.00,10,0,10.00
11/14/2005,20:25,1142.00,1142.00,1142.00,1142.00,9,0,9.00
11/14/2005,20:26,1141.75,1141.75,1141.75,1141.75,0,14,14.00
11/14/2005,20:27,1142.00,1142.00,1142.00,1142.00,2,0,2.00
11/14/2005,20:31,1142.00,1142.00,1142.00,1142.00,4,0,4.00
11/14/2005,20:33,1142.00,1142.00,1142.00,1142.00,3,0,3.00
11/14/2005,20:35,1142.00,1142.00,1142.00,1142.00,1,0,1.00
11/14/2005,20:37,1142.00,1142.00,1142.00,1142.00,2,0,2.00
11/14/2005,20:40,1142.00,1142.00,1142.00,1142.00,11,0,11.00
11/14/2005,20:41,1142.00,1142.00,1142.00,1142.00,68,0,68.00
11/14/2005,20:42,1142.00,1142.00,1142.00,1142.00,9,0,9.00
11/14/2005,20:43,1142.00,1142.00,1142.00,1142.00,9,0,9.00
11/14/2005,20:44,1142.00,1142.00,1142.00,1142.00,12,0,12.00
11/14/2005,20:45,1142.00,1142.00,1142.00,1142.00,36,0,36.00
11/14/2005,20:47,1142.00,1142.00,1142.00,1142.00,1,0,1.00
11/14/2005,20:49,1142.00,1142.00,1142.00,1142.00,1,0,1.00
11/14/2005,20:50,1141.75,1142.00,1141.75,1142.00,1,20,21.00
11/14/2005,20:51,1142.00,1142.00,1142.00,1142.00,5,0,5.00
11/14/2005,20:53,1141.75,1141.75,1141.75,1141.75,0,16,16.00
11/14/2005,20:54,1141.75,1141.75,1141.25,1141.50,21,709,730.00
11/14/2005,20:56,1141.25,1141.25,1141.25,1141.25,0,1,1.00
11/14/2005,20:58,1141.25,1141.50,1141.25,1141.50,8,1,9.00
11/14/2005,20:59,1141.50,1141.50,1141.50,1141.50,15,0,15.00
11/14/2005,21:00,1141.50,1141.50,1141.25,1141.50,46,1,47.00
11/14/2005,21:01,1141.50,1141.75,1141.50,1141.50,108,1,109.00
11/14/2005,21:02,1141.50,1141.50,1141.50,1141.50,0,117,117.00
11/14/2005,21:03,1141.50,1141.50,1141.50,1141.50,0,48,48.00
11/14/2005,21:04,1141.50,1141.50,1141.50,1141.50,0,14,14.00
11/14/2005,21:05,1141.50,1141.50,1141.50,1141.50,0,14,14.00
11/14/2005,21:06,1141.50,1141.50,1141.50,1141.50,0,1,1.00
11/14/2005,21:07,1141.25,1141.50,1141.25,1141.50,2,1,3.00
11/14/2005,21:09,1141.50,1141.50,1141.50,1141.50,1,0,1.00
11/14/2005,21:10,1141.50,1141.50,1141.50,1141.50,2,0,2.00
11/14/2005,21:11,1141.50,1141.50,1141.50,1141.50,4,0,4.00
11/14/2005,21:13,1141.50,1141.50,1141.50,1141.50,3,0,3.00
11/14/2005,21:14,1141.50,1141.50,1141.50,1141.50,3,0,3.00
11/14/2005,21:15,1141.50,1141.50,1141.50,1141.50,4,0,4.00
11/14/2005,21:16,1141.50,1141.50,1141.50,1141.50,2,0,2.00
11/14/2005,21:18,1141.50,1141.50,1141.50,1141.50,2,0,2.00
11/14/2005,21:19,1141.50,1141.50,1141.50,1141.50,1,0,1.00
11/14/2005,21:20,1141.50,1141.50,1141.50,1141.50,12,0,12.00
11/14/2005,21:21,1141.50,1141.50,1141.50,1141.50,16,0,16.00
11/14/2005,21:22,1141.50,1141.50,1141.50,1141.50,19,0,19.00
11/14/2005,21:23,1141.50,1141.50,1141.50,1141.50,17,0,17.00
11/14/2005,21:24,1141.50,1141.50,1141.25,1141.25,1,16,17.00
11/14/2005,21:25,1141.25,1141.50,1141.25,1141.25,20,130,150.00
11/14/2005,21:26,1141.25,1141.25,1141.00,1141.00,0,43,43.00
11/14/2005,21:27,1141.25,1141.25,1141.25,1141.25,21,0,21.00
11/14/2005,21:29,1141.25,1141.25,1141.25,1141.25,10,0,10.00
11/14/2005,21:30,1141.50,1141.50,1141.25,1141.25,9,5,14.00
11/14/2005,21:31,1141.25,1141.25,1141.25,1141.25,0,15,15.00
11/14/2005,21:34,1141.25,1141.25,1141.25,1141.25,0,4,4.00
11/14/2005,21:35,1141.50,1141.50,1141.50,1141.50,25,0,25.00
11/14/2005,21:36,1141.50,1141.50,1141.50,1141.50,5,0,5.00
11/14/2005,21:37,1141.50,1141.50,1141.50,1141.50,7,0,7.00
11/14/2005,21:38,1141.50,1141.50,1141.50,1141.50,77,0,77.00
11/14/2005,21:39,1141.50,1141.50,1141.50,1141.50,50,0,50.00
11/14/2005,21:40,1141.50,1141.50,1141.50,1141.50,4,0,4.00
11/14/2005,21:41,1141.25,1141.25,1141.25,1141.25,0,25,25.00
11/14/2005,21:43,1141.25,1141.25,1141.25,1141.25,0,25,25.00
11/14/2005,21:44,1141.25,1141.25,1141.25,1141.25,0,2,2.00
11/14/2005,21:45,1141.25,1141.25,1141.25,1141.25,0,30,30.00
11/14/2005,21:47,1141.25,1141.25,1141.25,1141.25,0,26,26.00
11/14/2005,21:48,1141.25,1141.25,1141.25,1141.25,0,30,30.00
11/14/2005,21:50,1141.50,1141.50,1141.25,1141.25,1,25,26.00
11/14/2005,21:51,1141.50,1141.50,1141.50,1141.50,1,0,1.00
11/14/2005,21:52,1141.25,1141.25,1141.25,1141.25,0,25,25.00
11/14/2005,21:53,1141.25,1141.50,1141.25,1141.50,1,18,19.00
11/14/2005,21:54,1141.25,1141.25,1141.25,1141.25,0,25,25.00
11/14/2005,21:56,1141.50,1141.50,1141.25,1141.50,2,26,28.00
11/14/2005,21:57,1141.50,1141.50,1141.50,1141.50,1,0,1.00
11/14/2005,21:58,1141.25,1141.25,1141.25,1141.25,0,26,26.00
11/14/2005,21:59,1141.25,1141.25,1141.25,1141.25,0,20,20.00
11/14/2005,22:00,1141.25,1141.25,1141.25,1141.25,0,7,7.00
11/14/2005,22:01,1141.25,1141.25,1141.25,1141.25,0,25,25.00
11/14/2005,22:05,1141.25,1141.25,1141.25,1141.25,0,50,50.00
11/14/2005,22:06,1141.50,1141.50,1141.25,1141.25,1,25,26.00
11/14/2005,22:07,1141.50,1141.50,1141.50,1141.50,3,0,3.00
11/14/2005,22:10,1141.50,1141.50,1141.50,1141.50,27,0,27.00
11/14/2005,22:11,1141.50,1141.50,1141.50,1141.50,165,0,165.00
11/14/2005,22:12,1141.50,1141.50,1141.25,1141.50,7,1,8.00
11/14/2005,22:14,1141.50,1141.50,1141.50,1141.50,96,0,96.00
11/14/2005,22:15,1141.50,1141.50,1141.50,1141.50,16,0,16.00
11/14/2005,22:16,1141.50,1141.50,1141.50,1141.50,1,0,1.00
11/14/2005,22:17,1141.25,1141.25,1141.25,1141.25,0,2,2.00
11/14/2005,22:18,1141.50,1141.50,1141.25,1141.25,12,1,13.00
11/14/2005,22:19,1141.50,1141.50,1141.50,1141.50,28,0,28.00
11/14/2005,22:20,1141.50,1141.50,1141.50,1141.50,13,0,13.00
11/14/2005,22:21,1141.50,1141.50,1141.50,1141.50,17,0,17.00
11/14/2005,22:23,1141.50,1141.50,1141.50,1141.50,1,0,1.00
11/14/2005,22:31,1141.50,1141.50,1141.50,1141.50,23,0,23.00
11/14/2005,22:32,1141.75,1141.75,1141.75,1141.75,30,0,30.00
11/14/2005,22:34,1141.75,1141.75,1141.75,1141.75,121,0,121.00
11/14/2005,22:36,1141.75,1141.75,1141.75,1141.75,10,0,10.00
11/14/2005,22:37,1141.75,1141.75,1141.75,1141.75,1,0,1.00
11/14/2005,22:38,1141.75,1141.75,1141.75,1141.75,10,0,10.00
11/14/2005,22:40,1141.75,1141.75,1141.75,1141.75,10,0,10.00
11/14/2005,22:43,1142.00,1142.00,1142.00,1142.00,2,0,2.00
11/14/2005,22:47,1141.75,1141.75,1141.75,1141.75,0,50,50.00
11/14/2005,22:48,1141.75,1141.75,1141.75,1141.75,0,10,10.00
11/14/2005,22:49,1141.75,1141.75,1141.75,1141.75,0,10,10.00
11/14/2005,22:50,1141.75,1141.75,1141.75,1141.75,0,27,27.00
11/14/2005,22:51,1141.75,1141.75,1141.75,1141.75,0,46,46.00
11/14/2005,22:53,1141.75,1141.75,1141.75,1141.75,0,26,26.00
11/14/2005,22:54,1141.75,1142.00,1141.75,1141.75,1,18,19.00
11/14/2005,22:56,1141.75,1141.75,1141.75,1141.75,0,1,1.00
11/14/2005,22:57,1141.50,1141.50,1141.50,1141.50,0,1,1.00
11/14/2005,22:59,1141.50,1141.50,1141.50,1141.50,0,50,50.00
11/14/2005,23:00,1141.50,1141.50,1141.50,1141.50,0,25,25.00
11/14/2005,23:01,1141.50,1141.50,1141.50,1141.50,0,31,31.00
11/14/2005,23:02,1141.25,1141.50,1141.25,1141.50,1,21,22.00
11/14/2005,23:03,1141.25,1141.25,1141.25,1141.25,0,25,25.00
11/14/2005,23:04,1141.25,1141.25,1141.25,1141.25,0,29,29.00
11/14/2005,23:05,1141.25,1141.25,1141.25,1141.25,0,35,35.00
11/14/2005,23:06,1141.25,1141.25,1141.25,1141.25,0,14,14.00
11/14/2005,23:07,1141.25,1141.25,1141.25,1141.25,0,1,1.00
11/14/2005,23:09,1141.25,1141.25,1141.25,1141.25,0,45,45.00
11/14/2005,23:10,1141.50,1141.50,1141.50,1141.50,59,0,59.00
11/14/2005,23:12,1141.50,1141.50,1141.25,1141.25,1,10,11.00
11/14/2005,23:17,1141.25,1141.25,1141.25,1141.25,0,20,20.00
11/14/2005,23:18,1141.25,1141.25,1141.25,1141.25,0,37,37.00
11/14/2005,23:19,1141.25,1141.25,1141.25,1141.25,0,5,5.00
11/14/2005,23:22,1141.25,1141.25,1141.25,1141.25,0,10,10.00
11/14/2005,23:24,1141.25,1141.50,1141.25,1141.50,1,20,21.00
11/14/2005,23:26,1141.25,1141.25,1141.25,1141.25,0,5,5.00
11/14/2005,23:29,1141.25,1141.25,1141.25,1141.25,0,10,10.00
11/14/2005,23:30,1141.25,1141.50,1141.25,1141.50,6,1,7.00
11/14/2005,23:31,1141.50,1141.50,1141.50,1141.50,1,0,1.00
11/14/2005,23:37,1141.25,1141.25,1141.25,1141.25,0,1,1.00
11/14/2005,23:40,1141.25,1141.25,1141.25,1141.25,0,52,52.00
11/14/2005,23:41,1141.25,1141.25,1141.25,1141.25,0,21,21.00
11/14/2005,23:43,1141.25,1141.25,1141.25,1141.25,0,2,2.00
11/14/2005,23:46,1141.25,1141.25,1141.25,1141.25,0,16,16.00
11/14/2005,23:47,1141.50,1141.50,1141.50,1141.50,1,0,1.00
11/14/2005,23:48,1141.25,1141.25,1141.25,1141.25,0,14,14.00
11/14/2005,23:50,1141.25,1141.25,1141.25,1141.25,0,10,10.00
11/14/2005,23:52,1141.50,1141.50,1141.50,1141.50,1,0,1.00
11/14/2005,23:55,1141.25,1141.25,1141.00,1141.00,0,12,12.00
11/14/2005,23:56,1141.25,1141.25,1141.25,1141.25,1,0,1.00
11/14/2005,23:57,1141.25,1141.25,1141.25,1141.25,3,0,3.00
11/14/2005,23:58,1141.00,1141.25,1141.00,1141.25,5,19,24.00
11/14/2005,23:59,1141.25,1141.25,1141.25,1141.25,3,0,3.00
11/15/2005,00:01,1141.25,1141.25,1141.25,1141.25,9,0,9.00
11/15/2005,00:02,1141.25,1141.25,1141.25,1141.25,5,0,5.00
11/15/2005,00:03,1141.25,1141.25,1141.25,1141.25,2,0,2.00
11/15/2005,00:04,1141.25,1141.25,1141.25,1141.25,4,0,4.00
11/15/2005,00:05,1141.25,1141.25,1141.25,1141.25,1,0,1.00
11/15/2005,00:07,1141.00,1141.25,1141.00,1141.25,5,29,34.00
11/15/2005,00:08,1141.25,1141.25,1141.25,1141.25,1,0,1.00
11/15/2005,00:09,1141.25,1141.25,1141.25,1141.25,9,0,9.00
11/15/2005,00:10,1141.25,1141.25,1141.25,1141.25,11,0,11.00
11/15/2005,00:11,1141.25,1141.25,1141.25,1141.25,9,0,9.00
11/15/2005,00:12,1141.25,1141.25,1141.25,1141.25,5,0,5.00
11/15/2005,00:13,1141.25,1141.25,1141.25,1141.25,6,0,6.00
11/15/2005,00:14,1141.25,1141.25,1141.25,1141.25,9,0,9.00
11/15/2005,00:15,1141.25,1141.25,1141.25,1141.25,46,0,46.00
11/15/2005,00:22,1141.25,1141.25,1141.25,1141.25,32,0,32.00
11/15/2005,00:24,1141.25,1141.25,1141.25,1141.25,1,0,1.00
11/15/2005,00:30,1141.50,1141.50,1141.50,1141.50,3,0,3.00
11/15/2005,00:31,1141.25,1141.25,1141.25,1141.25,0,17,17.00
11/15/2005,00:35,1141.25,1141.25,1141.25,1141.25,0,10,10.00
11/15/2005,00:42,1141.25,1141.25,1141.25,1141.25,0,12,12.00
11/15/2005,00:43,1141.50,1141.50,1141.50,1141.50,263,0,263.00
11/15/2005,00:44,1141.50,1141.50,1141.50,1141.50,5,0,5.00
11/15/2005,00:46,1141.50,1141.50,1141.50,1141.50,37,0,37.00
11/15/2005,00:47,1141.50,1141.50,1141.50,1141.50,6,0,6.00
11/15/2005,00:48,1141.75,1141.75,1141.75,1141.75,125,0,125.00
11/15/2005,00:49,1141.75,1141.75,1141.75,1141.75,33,0,33.00
11/15/2005,00:50,1141.50,1141.75,1141.50,1141.50,1,31,32.00
11/15/2005,00:52,1141.50,1141.50,1141.50,1141.50,0,12,12.00
11/15/2005,00:53,1141.50,1141.50,1141.50,1141.50,0,1,1.00
11/15/2005,00:55,1141.75,1141.75,1141.75,1141.75,93,0,93.00
11/15/2005,00:56,1141.75,1141.75,1141.75,1141.75,2,0,2.00
11/15/2005,00:57,1141.75,1141.75,1141.50,1141.50,5,1,6.00
11/15/2005,00:58,1141.50,1141.50,1141.50,1141.50,0,1,1.00
11/15/2005,00:59,1141.75,1141.75,1141.75,1141.75,26,0,26.00
11/15/2005,01:00,1141.75,1141.75,1141.75,1141.75,13,0,13.00
11/15/2005,01:01,1141.75,1141.75,1141.75,1141.75,21,0,21.00
11/15/2005,01:02,1141.75,1141.75,1141.50,1141.50,39,1,40.00
11/15/2005,01:03,1141.75,1141.75,1141.75,1141.75,20,0,20.00
11/15/2005,01:04,1141.75,1141.75,1141.75,1141.75,23,0,23.00
11/15/2005,01:05,1141.75,1141.75,1141.75,1141.75,5,0,5.00
11/15/2005,01:07,1141.75,1141.75,1141.75,1141.75,2,0,2.00
11/15/2005,01:10,1141.75,1141.75,1141.75,1141.75,18,0,18.00
11/15/2005,01:11,1141.75,1142.00,1141.75,1142.00,9,0,9.00
11/15/2005,01:12,1141.75,1141.75,1141.75,1141.75,0,15,15.00
11/15/2005,01:13,1141.75,1141.75,1141.75,1141.75,0,10,10.00
11/15/2005,01:16,1141.75,1141.75,1141.75,1141.75,0,16,16.00
11/15/2005,01:17,1141.75,1141.75,1141.75,1141.75,0,21,21.00
11/15/2005,01:18,1141.75,1141.75,1141.75,1141.75,0,94,94.00
11/15/2005,01:20,1141.75,1141.75,1141.75,1141.75,0,3,3.00
11/15/2005,01:21,1141.75,1141.75,1141.75,1141.75,0,1,1.00
11/15/2005,01:22,1141.75,1141.75,1141.75,1141.75,0,18,18.00
11/15/2005,01:25,1141.75,1141.75,1141.75,1141.75,0,1,1.00
11/15/2005,01:29,1142.00,1142.00,1142.00,1142.00,1,0,1.00
11/15/2005,01:30,1142.00,1142.00,1142.00,1142.00,101,0,101.00
11/15/2005,01:31,1142.00,1142.00,1142.00,1142.00,3,0,3.00
11/15/2005,01:32,1142.00,1142.00,1142.00,1142.00,14,0,14.00
11/15/2005,01:34,1142.00,1142.00,1142.00,1142.00,80,0,80.00
11/15/2005,01:36,1142.00,1142.00,1142.00,1142.00,10,0,10.00
11/15/2005,01:37,1142.00,1142.00,1142.00,1142.00,12,0,12.00
11/15/2005,01:38,1142.25,1142.25,1142.25,1142.25,90,0,90.00
11/15/2005,01:40,1142.00,1142.00,1142.00,1142.00,0,3,3.00
11/15/2005,01:41,1142.00,1142.00,1142.00,1142.00,0,1,1.00
11/15/2005,01:42,1142.00,1142.25,1142.00,1142.00,17,2,19.00
11/15/2005,01:45,1142.00,1142.00,1142.00,1142.00,0,5,5.00
11/15/2005,01:47,1142.00,1142.00,1142.00,1142.00,0,26,26.00
11/15/2005,01:49,1142.25,1142.25,1142.00,1142.00,1,5,6.00
11/15/2005,01:51,1142.00,1142.25,1142.00,1142.25,1,1,2.00
11/15/2005,01:54,1142.25,1142.25,1142.25,1142.25,36,0,36.00
11/15/2005,01:55,1142.00,1142.00,1142.00,1142.00,0,2,2.00
11/15/2005,01:57,1142.00,1142.00,1142.00,1142.00,0,1,1.00
11/15/2005,01:58,1142.00,1142.00,1142.00,1142.00,0,35,35.00
11/15/2005,01:59,1142.25,1142.25,1142.25,1142.25,11,0,11.00
11/15/2005,02:00,1142.25,1142.25,1142.25,1142.25,84,0,84.00
11/15/2005,02:01,1142.25,1142.25,1142.25,1142.25,48,0,48.00
11/15/2005,02:02,1142.00,1142.25,1142.00,1142.25,6,45,51.00
11/15/2005,02:03,1142.00,1142.25,1142.00,1142.00,25,75,100.00
11/15/2005,02:04,1142.00,1142.00,1141.75,1142.00,15,20,35.00
11/15/2005,02:05,1142.00,1142.00,1142.00,1142.00,14,0,14.00
11/15/2005,02:06,1142.00,1142.25,1142.00,1142.25,65,0,65.00
11/15/2005,02:07,1142.00,1142.25,1142.00,1142.00,3,64,67.00
11/15/2005,02:08,1142.25,1142.25,1142.25,1142.25,110,0,110.00
11/15/2005,02:09,1142.25,1142.75,1142.25,1142.75,299,4,303.00
11/15/2005,02:10,1142.50,1142.75,1142.50,1142.75,15,10,25.00
11/15/2005,02:11,1142.75,1142.75,1142.75,1142.75,71,0,71.00
11/15/2005,02:12,1142.75,1142.75,1142.75,1142.75,97,0,97.00
11/15/2005,02:13,1142.75,1142.75,1142.75,1142.75,110,0,110.00
11/15/2005,02:14,1142.75,1142.75,1142.75,1142.75,161,0,161.00
11/15/2005,02:15,1142.75,1142.75,1142.75,1142.75,24,0,24.00
11/15/2005,02:16,1142.75,1142.75,1142.75,1142.75,52,0,52.00
11/15/2005,02:17,1142.75,1142.75,1142.75,1142.75,52,0,52.00
11/15/2005,02:18,1142.75,1142.75,1142.75,1142.75,34,0,34.00
11/15/2005,02:19,1142.75,1142.75,1142.75,1142.75,6,0,6.00
11/15/2005,02:20,1142.75,1142.75,1142.75,1142.75,21,0,21.00
11/15/2005,02:21,1142.75,1143.00,1142.75,1143.00,133,0,133.00
11/15/2005,02:22,1143.00,1143.00,1143.00,1143.00,304,0,304.00
11/15/2005,02:23,1143.00,1143.25,1143.00,1143.00,152,1,153.00
11/15/2005,02:24,1143.00,1143.00,1143.00,1143.00,0,10,10.00
11/15/2005,02:25,1143.25,1143.25,1143.00,1143.00,2,28,30.00
11/15/2005,02:26,1143.00,1143.00,1143.00,1143.00,0,4,4.00
11/15/2005,02:27,1143.00,1143.00,1143.00,1143.00,0,104,104.00
11/15/2005,02:28,1143.00,1143.00,1143.00,1143.00,0,56,56.00
11/15/2005,02:32,1142.75,1142.75,1142.75,1142.75,0,40,40.00
11/15/2005,02:33,1142.75,1142.75,1142.75,1142.75,0,103,103.00
11/15/2005,02:34,1143.00,1143.00,1142.75,1142.75,1,84,85.00
11/15/2005,02:35,1142.75,1142.75,1142.75,1142.75,0,124,124.00
11/15/2005,02:36,1142.75,1143.00,1142.75,1143.00,21,3,24.00
11/15/2005,02:37,1143.00,1143.00,1143.00,1143.00,2,0,2.00
11/15/2005,02:39,1143.00,1144.00,1143.00,1144.00,840,0,840.00
11/15/2005,02:40,1143.75,1143.75,1143.50,1143.50,0,107,107.00
11/15/2005,02:41,1143.75,1144.00,1143.75,1143.75,75,57,132.00
11/15/2005,02:42,1143.75,1143.75,1143.50,1143.50,0,8,8.00
11/15/2005,02:43,1143.75,1143.75,1143.50,1143.50,30,17,47.00
11/15/2005,02:44,1143.50,1143.50,1143.50,1143.50,0,3,3.00
11/15/2005,02:45,1143.75,1144.00,1143.75,1144.00,58,0,58.00
11/15/2005,02:46,1144.00,1144.00,1144.00,1144.00,202,0,202.00
11/15/2005,02:47,1144.00,1144.00,1144.00,1144.00,138,0,138.00
11/15/2005,02:48,1144.00,1144.00,1144.00,1144.00,65,0,65.00
11/15/2005,02:49,1144.00,1144.00,1144.00,1144.00,28,0,28.00
11/15/2005,02:50,1144.00,1144.00,1144.00,1144.00,5,0,5.00
11/15/2005,02:51,1143.75,1143.75,1143.25,1143.50,13,250,263.00
11/15/2005,02:52,1143.50,1143.50,1143.25,1143.50,55,107,162.00
11/15/2005,02:54,1143.75,1143.75,1143.50,1143.50,4,59,63.00
11/15/2005,02:55,1143.50,1143.50,1143.50,1143.50,0,10,10.00
11/15/2005,02:56,1143.50,1143.50,1143.50,1143.50,0,10,10.00
11/15/2005,02:57,1143.50,1143.50,1143.25,1143.50,10,51,61.00
11/15/2005,02:59,1143.50,1143.75,1143.50,1143.50,13,36,49.00
11/15/2005,03:00,1143.75,1143.75,1143.50,1143.50,200,40,240.00
11/15/2005,03:01,1143.50,1143.75,1143.50,1143.50,5,33,38.00
11/15/2005,03:02,1143.50,1143.50,1143.50,1143.50,0,26,26.00
11/15/2005,03:03,1143.50,1143.50,1143.50,1143.50,0,1,1.00
11/15/2005,03:05,1143.50,1143.50,1143.50,1143.50,0,22,22.00
11/15/2005,03:06,1143.50,1143.50,1143.25,1143.25,0,129,129.00
11/15/2005,03:07,1143.25,1143.25,1143.00,1143.00,0,13,13.00
11/15/2005,03:08,1143.25,1143.25,1143.00,1143.25,46,2,48.00
11/15/2005,03:09,1143.25,1143.25,1143.25,1143.25,12,0,12.00
11/15/2005,03:10,1143.25,1143.25,1143.25,1143.25,30,0,30.00
11/15/2005,03:11,1143.25,1143.25,1143.25,1143.25,1,0,1.00
11/15/2005,03:12,1143.25,1143.25,1143.25,1143.25,5,0,5.00
11/15/2005,03:13,1143.25,1143.25,1143.25,1143.25,16,0,16.00
11/15/2005,03:14,1143.25,1143.25,1143.25,1143.25,45,0,45.00
11/15/2005,03:15,1143.25,1143.50,1143.25,1143.25,14,13,27.00
11/15/2005,03:16,1143.00,1143.00,1142.75,1142.75,0,91,91.00
11/15/2005,03:17,1142.75,1142.75,1142.75,1142.75,0,126,126.00
11/15/2005,03:18,1142.75,1143.00,1142.75,1143.00,23,35,58.00
11/15/2005,03:19,1143.00,1143.25,1143.00,1143.00,103,77,180.00
11/15/2005,03:21,1143.00,1143.25,1143.00,1143.25,5,1,6.00
11/15/2005,03:22,1143.25,1143.25,1143.25,1143.25,8,0,8.00
11/15/2005,03:23,1143.25,1143.25,1143.25,1143.25,25,0,25.00
11/15/2005,03:25,1143.25,1143.25,1143.25,1143.25,6,0,6.00
11/15/2005,03:26,1143.00,1143.00,1143.00,1143.00,0,105,105.00
11/15/2005,03:27,1143.00,1143.00,1143.00,1143.00,0,62,62.00
11/15/2005,03:28,1143.00,1143.00,1142.75,1142.75,14,26,40.00
11/15/2005,03:31,1143.00,1143.00,1143.00,1143.00,2,0,2.00
11/15/2005,03:32,1143.00,1143.00,1143.00,1143.00,2,0,2.00
11/15/2005,03:34,1143.00,1143.00,1143.00,1143.00,47,0,47.00
11/15/2005,03:35,1143.00,1143.00,1143.00,1143.00,35,0,35.00
11/15/2005,03:36,1142.75,1142.75,1142.75,1142.75,0,67,67.00
11/15/2005,03:37,1143.00,1143.00,1143.00,1143.00,6,0,6.00
11/15/2005,03:38,1143.00,1143.00,1143.00,1143.00,98,0,98.00
11/15/2005,03:39,1143.00,1143.00,1143.00,1143.00,3,0,3.00
11/15/2005,03:40,1143.00,1143.00,1143.00,1143.00,2,0,2.00
11/15/2005,03:41,1143.00,1143.00,1143.00,1143.00,2,0,2.00
11/15/2005,03:42,1143.00,1143.00,1143.00,1143.00,1,0,1.00
11/15/2005,03:44,1143.25,1143.25,1143.25,1143.25,1,0,1.00
11/15/2005,03:46,1143.00,1143.00,1143.00,1143.00,0,45,45.00
11/15/2005,03:47,1143.00,1143.00,1143.00,1143.00,0,1,1.00
11/15/2005,03:49,1142.75,1143.00,1142.75,1143.00,11,7,18.00
11/15/2005,03:50,1143.00,1143.00,1143.00,1143.00,2,0,2.00
11/15/2005,03:53,1143.00,1143.00,1143.00,1143.00,1,0,1.00
11/15/2005,03:55,1142.75,1142.75,1142.75,1142.75,0,105,105.00
11/15/2005,03:56,1142.75,1142.75,1142.75,1142.75,0,10,10.00
11/15/2005,03:57,1142.75,1142.75,1142.75,1142.75,0,11,11.00
11/15/2005,03:59,1142.50,1142.50,1142.50,1142.50,0,80,80.00
11/15/2005,04:00,1142.50,1142.50,1142.50,1142.50,0,42,42.00
11/15/2005,04:01,1142.50,1142.50,1142.50,1142.50,0,21,21.00
11/15/2005,04:02,1142.25,1142.25,1142.25,1142.25,0,159,159.00
11/15/2005,04:03,1142.50,1142.75,1142.50,1142.50,72,19,91.00
11/15/2005,04:04,1142.50,1142.50,1142.50,1142.50,0,18,18.00
11/15/2005,04:05,1142.50,1142.50,1142.50,1142.50,0,1,1.00
11/15/2005,04:06,1142.50,1142.50,1142.50,1142.50,0,5,5.00
11/15/2005,04:07,1142.75,1142.75,1142.50,1142.50,1,20,21.00
11/15/2005,04:08,1142.50,1142.50,1142.25,1142.25,0,64,64.00
11/15/2005,04:09,1142.25,1142.25,1142.25,1142.25,0,1,1.00
11/15/2005,04:10,1142.25,1142.25,1142.25,1142.25,0,27,27.00
11/15/2005,04:11,1142.00,1142.00,1142.00,1142.00,0,152,152.00
11/15/2005,04:12,1142.00,1142.00,1142.00,1142.00,0,4,4.00
11/15/2005,04:13,1142.25,1142.25,1142.00,1142.00,1,79,80.00
11/15/2005,04:14,1142.25,1142.25,1142.00,1142.00,2,2,4.00
11/15/2005,04:18,1142.25,1142.50,1142.25,1142.50,260,10,270.00
11/15/2005,04:20,1142.25,1142.25,1142.25,1142.25,0,65,65.00
11/15/2005,04:23,1142.25,1142.25,1142.25,1142.25,0,1,1.00
11/15/2005,04:24,1142.25,1142.25,1142.25,1142.25,0,25,25.00
11/15/2005,04:25,1142.25,1142.25,1142.00,1142.00,0,2,2.00
11/15/2005,04:27,1142.00,1142.00,1142.00,1142.00,0,1,1.00
11/15/2005,04:28,1142.00,1142.00,1142.00,1142.00,0,2,2.00
11/15/2005,04:30,1142.00,1142.00,1141.75,1141.75,0,144,144.00
11/15/2005,04:31,1142.00,1142.00,1142.00,1142.00,10,0,10.00
11/15/2005,04:32,1142.00,1142.25,1141.75,1142.25,41,50,91.00
11/15/2005,04:34,1142.25,1142.25,1142.25,1142.25,1,0,1.00
11/15/2005,04:36,1142.00,1142.00,1142.00,1142.00,0,50,50.00
11/15/2005,04:37,1142.25,1142.25,1142.00,1142.00,2,1,3.00
11/15/2005,04:39,1142.25,1142.25,1142.25,1142.25,1,0,1.00
11/15/2005,04:40,1142.00,1142.00,1142.00,1142.00,0,97,97.00
11/15/2005,04:42,1142.00,1142.00,1142.00,1142.00,0,1,1.00
11/15/2005,04:43,1142.00,1142.25,1142.00,1142.25,65,1,66.00
11/15/2005,04:44,1142.25,1142.50,1142.25,1142.50,30,0,30.00
11/15/2005,04:45,1142.25,1142.25,1142.25,1142.25,0,30,30.00
11/15/2005,04:46,1142.25,1142.25,1142.25,1142.25,0,76,76.00
11/15/2005,04:47,1142.50,1142.50,1142.50,1142.50,1,0,1.00
11/15/2005,04:49,1142.50,1142.50,1142.50,1142.50,101,0,101.00
11/15/2005,04:50,1142.50,1142.50,1142.50,1142.50,10,0,10.00
11/15/2005,04:51,1142.50,1142.50,1142.50,1142.50,18,0,18.00
11/15/2005,04:52,1142.25,1142.25,1142.25,1142.25,0,17,17.00
11/15/2005,04:53,1142.25,1142.25,1142.25,1142.25,0,12,12.00
11/15/2005,04:54,1142.25,1142.25,1142.25,1142.25,0,42,42.00
11/15/2005,04:55,1142.25,1142.25,1142.25,1142.25,0,1,1.00
11/15/2005,04:56,1142.00,1142.00,1142.00,1142.00,0,164,164.00
11/15/2005,04:57,1141.75,1142.00,1141.75,1142.00,5,50,55.00
11/15/2005,04:58,1142.00,1142.00,1142.00,1142.00,101,0,101.00
11/15/2005,04:59,1142.00,1142.00,1142.00,1142.00,32,0,32.00
11/15/2005,05:00,1141.75,1141.75,1141.75,1141.75,0,2,2.00
11/15/2005,05:01,1141.75,1141.75,1141.75,1141.75,0,256,256.00
11/15/2005,05:02,1141.75,1141.75,1141.75,1141.75,0,80,80.00
11/15/2005,05:03,1141.75,1142.25,1141.75,1142.25,177,50,227.00
11/15/2005,05:04,1142.00,1142.25,1142.00,1142.00,2,62,64.00
11/15/2005,05:05,1142.00,1142.00,1142.00,1142.00,0,5,5.00
11/15/2005,05:06,1142.00,1142.00,1142.00,1142.00,0,53,53.00
11/15/2005,05:07,1141.75,1142.25,1141.75,1142.25,41,5,46.00
11/15/2005,05:08,1142.00,1142.00,1141.75,1141.75,0,11,11.00
11/15/2005,05:09,1141.75,1141.75,1141.75,1141.75,0,1,1.00
11/15/2005,05:10,1141.75,1142.00,1141.75,1142.00,4,8,12.00
11/15/2005,05:11,1142.00,1142.00,1142.00,1142.00,124,0,124.00
11/15/2005,05:12,1142.00,1142.00,1141.75,1141.75,42,4,46.00
11/15/2005,05:14,1142.00,1142.00,1141.75,1142.00,2,109,111.00
11/15/2005,05:15,1142.00,1142.00,1141.75,1141.75,1,4,5.00
11/15/2005,05:16,1142.00,1142.00,1142.00,1142.00,10,0,10.00
11/15/2005,05:17,1142.00,1142.00,1141.75,1141.75,1,216,217.00
11/15/2005,05:18,1141.75,1141.75,1141.50,1141.75,27,24,51.00
11/15/2005,05:19,1141.75,1141.75,1141.75,1141.75,28,0,28.00
11/15/2005,05:21,1141.50,1141.75,1141.25,1141.50,39,248,287.00
11/15/2005,05:22,1141.50,1141.50,1141.25,1141.25,93,4,97.00
11/15/2005,05:23,1141.50,1141.50,1141.50,1141.50,15,0,15.00
11/15/2005,05:24,1141.50,1141.50,1141.25,1141.25,45,4,49.00
11/15/2005,05:25,1141.50,1141.50,1141.25,1141.50,11,40,51.00
11/15/2005,05:26,1141.25,1141.25,1141.25,1141.25,0,29,29.00
11/15/2005,05:27,1141.25,1141.25,1141.25,1141.25,0,101,101.00
11/15/2005,05:28,1141.25,1141.25,1141.00,1141.25,39,67,106.00
11/15/2005,05:29,1141.25,1141.25,1141.25,1141.25,143,0,143.00
11/15/2005,05:30,1141.50,1141.50,1141.50,1141.50,4,0,4.00
11/15/2005,05:31,1141.25,1141.50,1141.25,1141.50,7,22,29.00
11/15/2005,05:32,1141.50,1141.50,1141.25,1141.25,3,4,7.00
11/15/2005,05:33,1141.25,1141.50,1141.25,1141.50,1,56,57.00
11/15/2005,05:34,1141.50,1141.50,1141.25,1141.25,58,17,75.00
11/15/2005,05:36,1141.50,1141.50,1141.25,1141.25,5,6,11.00
11/15/2005,05:37,1141.25,1141.25,1141.25,1141.25,0,5,5.00
11/15/2005,05:38,1141.50,1141.50,1141.50,1141.50,1,0,1.00
11/15/2005,05:39,1141.50,1141.50,1141.50,1141.50,12,0,12.00
11/15/2005,05:40,1141.25,1141.25,1141.25,1141.25,0,4,4.00
11/15/2005,05:41,1141.25,1141.50,1141.25,1141.50,66,4,70.00
11/15/2005,05:42,1141.50,1141.50,1141.50,1141.50,4,0,4.00
11/15/2005,05:43,1141.50,1141.50,1141.50,1141.50,28,0,28.00
11/15/2005,05:44,1141.25,1141.25,1141.25,1141.25,0,104,104.00
11/15/2005,05:45,1141.50,1141.50,1141.25,1141.50,10,4,14.00
11/15/2005,05:46,1141.50,1141.50,1141.50,1141.50,3,0,3.00
11/15/2005,05:47,1141.50,1141.50,1141.25,1141.25,1,4,5.00
11/15/2005,05:48,1141.25,1141.25,1141.00,1141.25,45,165,210.00
11/15/2005,05:49,1141.25,1141.25,1141.25,1141.25,50,0,50.00
11/15/2005,05:50,1141.50,1141.50,1141.50,1141.50,125,0,125.00
11/15/2005,05:51,1141.25,1141.25,1141.25,1141.25,0,4,4.00
11/15/2005,05:52,1141.50,1141.50,1141.50,1141.50,122,0,122.00
11/15/2005,05:53,1141.50,1141.50,1141.50,1141.50,95,0,95.00
11/15/2005,05:54,1141.50,1141.50,1141.25,1141.25,10,170,180.00
11/15/2005,05:55,1141.25,1141.25,1141.00,1141.25,43,129,172.00
11/15/2005,05:56,1141.25,1141.25,1141.25,1141.25,64,0,64.00
11/15/2005,05:57,1141.00,1141.00,1140.75,1140.75,0,310,310.00
11/15/2005,05:58,1140.75,1141.00,1140.75,1141.00,95,7,102.00
11/15/2005,05:59,1141.00,1141.25,1140.75,1141.25,50,10,60.00
11/15/2005,06:00,1141.00,1141.00,1141.00,1141.00,0,6,6.00
11/15/2005,06:01,1141.00,1141.00,1140.75,1141.00,67,198,265.00
11/15/2005,06:02,1141.00,1141.00,1141.00,1141.00,46,0,46.00
11/15/2005,06:03,1141.00,1141.00,1141.00,1141.00,19,0,19.00
11/15/2005,06:04,1141.25,1141.25,1141.25,1141.25,2,0,2.00
11/15/2005,06:05,1141.00,1141.00,1141.00,1141.00,0,5,5.00
11/15/2005,06:07,1141.25,1141.50,1141.25,1141.50,168,0,168.00
11/15/2005,06:08,1141.50,1141.50,1141.25,1141.25,1,4,5.00
11/15/2005,06:09,1141.50,1141.50,1141.25,1141.25,55,2,57.00
11/15/2005,06:10,1141.50,1141.75,1141.25,1141.50,140,30,170.00
11/15/2005,06:11,1141.50,1141.50,1141.25,1141.25,0,6,6.00
11/15/2005,06:12,1141.50,1141.50,1141.50,1141.50,3,0,3.00
11/15/2005,06:13,1141.25,1141.25,1141.25,1141.25,0,5,5.00
11/15/2005,06:14,1141.50,1141.50,1141.25,1141.50,15,15,30.00
11/15/2005,06:15,1141.50,1141.50,1141.25,1141.50,42,5,47.00
11/15/2005,06:16,1141.50,1141.50,1141.25,1141.25,30,4,34.00
11/15/2005,06:17,1141.50,1141.50,1141.50,1141.50,1,0,1.00
11/15/2005,06:18,1141.25,1141.25,1141.00,1141.25,2,107,109.00
11/15/2005,06:19,1141.25,1141.25,1141.25,1141.25,22,0,22.00
11/15/2005,06:20,1141.25,1141.25,1141.25,1141.25,4,0,4.00
11/15/2005,06:21,1141.25,1141.25,1141.25,1141.25,5,0,5.00
11/15/2005,06:22,1141.50,1141.50,1141.50,1141.50,4,0,4.00
11/15/2005,06:23,1141.25,1141.25,1141.25,1141.25,0,71,71.00
11/15/2005,06:24,1141.25,1141.25,1141.00,1141.00,0,30,30.00
11/15/2005,06:26,1141.00,1141.25,1141.00,1141.25,80,54,134.00
11/15/2005,06:27,1141.25,1141.50,1141.25,1141.50,100,0,100.00
11/15/2005,06:28,1141.75,1141.75,1141.50,1141.50,1,14,15.00
11/15/2005,06:29,1141.50,1141.75,1141.50,1141.50,3,37,40.00
11/15/2005,06:30,1141.50,1141.50,1141.25,1141.50,1,5,6.00
11/15/2005,06:31,1141.25,1141.25,1141.25,1141.25,0,21,21.00
11/15/2005,06:32,1141.25,1141.50,1141.25,1141.25,2,21,23.00
11/15/2005,06:33,1141.50,1141.50,1141.25,1141.25,130,4,134.00
11/15/2005,06:35,1141.25,1141.50,1141.25,1141.25,7,6,13.00
11/15/2005,06:36,1141.25,1141.25,1141.25,1141.25,0,4,4.00
11/15/2005,06:38,1141.25,1141.25,1141.25,1141.25,0,5,5.00
11/15/2005,06:39,1141.25,1141.25,1141.25,1141.25,0,4,4.00
11/15/2005,06:40,1141.50,1141.50,1141.50,1141.50,25,0,25.00
11/15/2005,06:41,1141.50,1141.50,1141.25,1141.25,25,5,30.00
11/15/2005,06:42,1141.50,1141.50,1141.25,1141.50,59,4,63.00
11/15/2005,06:43,1141.50,1141.50,1141.25,1141.50,97,4,101.00
11/15/2005,06:44,1141.50,1141.50,1141.50,1141.50,11,0,11.00
11/15/2005,06:45,1141.50,1141.50,1141.50,1141.50,42,0,42.00
11/15/2005,06:46,1141.50,1141.50,1141.25,1141.50,15,4,19.00
11/15/2005,06:47,1141.50,1141.50,1141.25,1141.50,41,5,46.00
11/15/2005,06:48,1141.50,1141.50,1141.50,1141.50,35,0,35.00
11/15/2005,06:49,1141.50,1141.50,1141.25,1141.50,85,4,89.00
11/15/2005,06:50,1141.50,1141.75,1141.50,1141.75,25,0,25.00
11/15/2005,06:51,1141.50,1141.50,1141.50,1141.50,0,59,59.00
11/15/2005,06:52,1141.50,1141.50,1141.50,1141.50,0,4,4.00
11/15/2005,06:53,1141.75,1141.75,1141.50,1141.50,7,26,33.00
11/15/2005,06:54,1141.50,1141.75,1141.50,1141.75,45,216,261.00
11/15/2005,06:55,1141.75,1141.75,1141.50,1141.50,10,4,14.00
11/15/2005,06:56,1141.50,1141.50,1141.50,1141.50,0,10,10.00
11/15/2005,06:57,1141.75,1141.75,1141.50,1141.75,14,25,39.00
11/15/2005,06:58,1141.50,1141.75,1141.50,1141.50,4,144,148.00
11/15/2005,06:59,1141.50,1141.50,1141.25,1141.50,3,16,19.00
11/15/2005,07:01,1141.25,1141.25,1141.25,1141.25,0,5,5.00
11/15/2005,07:02,1141.50,1141.50,1141.25,1141.25,4,4,8.00
11/15/2005,07:03,1141.50,1141.50,1141.50,1141.50,10,0,10.00
11/15/2005,07:04,1141.50,1141.50,1141.25,1141.50,20,5,25.00
11/15/2005,07:05,1141.50,1141.50,1141.25,1141.50,135,4,139.00
11/15/2005,07:06,1141.50,1141.50,1141.50,1141.50,7,0,7.00
11/15/2005,07:07,1141.25,1141.50,1141.25,1141.50,1,12,13.00
11/15/2005,07:08,1141.25,1141.75,1141.25,1141.50,240,16,256.00
11/15/2005,07:09,1141.75,1141.75,1141.75,1141.75,132,0,132.00
11/15/2005,07:10,1141.50,1141.75,1141.50,1141.75,114,6,120.00
11/15/2005,07:11,1141.75,1141.75,1141.50,1141.75,153,145,298.00
11/15/2005,07:12,1141.75,1141.75,1141.50,1141.50,15,61,76.00
11/15/2005,07:13,1141.50,1141.50,1141.50,1141.50,0,8,8.00
11/15/2005,07:14,1141.50,1141.50,1141.50,1141.50,0,74,74.00
11/15/2005,07:15,1141.50,1141.50,1141.25,1141.25,6,16,22.00
11/15/2005,07:16,1141.25,1141.25,1141.25,1141.25,0,159,159.00
11/15/2005,07:17,1141.50,1141.50,1141.25,1141.25,102,32,134.00
11/15/2005,07:18,1141.25,1141.50,1141.25,1141.50,10,11,21.00
11/15/2005,07:19,1141.50,1141.50,1141.25,1141.50,10,4,14.00
11/15/2005,07:20,1141.25,1141.50,1141.25,1141.25,73,10,83.00
11/15/2005,07:21,1141.50,1141.75,1141.50,1141.50,89,39,128.00
11/15/2005,07:22,1141.50,1141.50,1141.50,1141.50,0,77,77.00
11/15/2005,07:23,1141.75,1141.75,1141.50,1141.75,7,2,9.00
11/15/2005,07:24,1141.50,1141.75,1141.50,1141.75,20,5,25.00
11/15/2005,07:25,1141.75,1141.75,1141.75,1141.75,43,0,43.00
11/15/2005,07:26,1141.75,1141.75,1141.50,1141.50,10,4,14.00
11/15/2005,07:27,1141.75,1141.75,1141.50,1141.75,317,12,329.00
11/15/2005,07:28,1141.75,1141.75,1141.50,1141.75,55,38,93.00
11/15/2005,07:29,1141.75,1141.75,1141.50,1141.50,155,84,239.00
11/15/2005,07:30,1141.75,1141.75,1141.50,1141.50,88,232,320.00
11/15/2005,07:31,1141.75,1143.25,1141.50,1143.25,3964,2129,6093.00
11/15/2005,07:32,1143.25,1143.25,1142.50,1143.25,1275,1530,2805.00
11/15/2005,07:33,1143.25,1143.75,1143.00,1143.75,1408,313,1721.00
11/15/2005,07:34,1143.75,1144.00,1143.50,1143.75,1855,160,2015.00
11/15/2005,07:35,1143.75,1144.00,1143.25,1143.50,528,802,1330.00
11/15/2005,07:36,1143.50,1143.75,1143.50,1143.75,74,199,273.00
11/15/2005,07:37,1143.50,1143.75,1143.25,1143.25,117,319,436.00
11/15/2005,07:38,1143.25,1143.50,1143.00,1143.25,268,620,888.00
11/15/2005,07:39,1143.25,1143.50,1143.25,1143.25,286,838,1124.00
11/15/2005,07:40,1143.50,1143.50,1143.00,1143.50,169,87,256.00
11/15/2005,07:41,1143.50,1143.50,1143.25,1143.25,48,17,65.00
11/15/2005,07:42,1143.50,1143.50,1143.25,1143.25,2,9,11.00
11/15/2005,07:43,1143.50,1143.75,1143.25,1143.50,461,189,650.00
11/15/2005,07:44,1143.50,1143.50,1143.25,1143.25,1,3,4.00
11/15/2005,07:45,1143.25,1143.50,1142.75,1143.00,143,1843,1986.00
11/15/2005,07:46,1142.75,1142.75,1142.25,1142.50,207,1687,1894.00
11/15/2005,07:47,1142.50,1142.75,1142.25,1142.25,880,333,1213.00
11/15/2005,07:48,1142.25,1142.50,1142.25,1142.50,610,52,662.00
11/15/2005,07:49,1142.50,1142.75,1142.25,1142.50,695,165,860.00
11/15/2005,07:50,1142.50,1142.50,1142.50,1142.50,0,279,279.00
11/15/2005,07:51,1142.50,1142.50,1142.50,1142.50,0,243,243.00
11/15/2005,07:52,1142.50,1142.50,1142.00,1142.00,99,695,794.00
11/15/2005,07:53,1142.25,1142.25,1142.00,1142.25,4,9,13.00
11/15/2005,07:54,1142.25,1142.50,1142.25,1142.25,174,144,318.00
11/15/2005,07:55,1142.25,1142.50,1142.25,1142.50,8,9,17.00
11/15/2005,07:56,1142.50,1142.50,1142.25,1142.25,18,6,24.00
11/15/2005,07:57,1142.50,1142.50,1142.25,1142.50,29,27,56.00
11/15/2005,07:58,1142.50,1142.50,1142.25,1142.25,6,30,36.00
11/15/2005,07:59,1142.25,1142.50,1142.25,1142.25,1,19,20.00
11/15/2005,08:00,1142.50,1142.50,1142.25,1142.50,256,20,276.00
11/15/2005,08:01,1142.50,1142.50,1142.25,1142.25,125,108,233.00
11/15/2005,08:02,1142.25,1142.25,1142.00,1142.25,144,167,311.00
11/15/2005,08:03,1142.25,1142.25,1142.25,1142.25,22,0,22.00
11/15/2005,08:04,1142.25,1142.50,1142.00,1142.25,98,21,119.00
11/15/2005,08:05,1142.25,1142.50,1142.25,1142.25,3,57,60.00
11/15/2005,08:06,1142.50,1142.50,1142.25,1142.50,51,2,53.00
11/15/2005,08:07,1142.50,1142.50,1142.25,1142.50,6,180,186.00
11/15/2005,08:08,1142.25,1142.50,1142.25,1142.50,1,4,5.00
11/15/2005,08:09,1142.25,1142.50,1142.25,1142.50,3,65,68.00
11/15/2005,08:10,1142.50,1142.50,1142.50,1142.50,21,0,21.00
11/15/2005,08:11,1142.50,1142.50,1142.00,1142.00,58,280,338.00
11/15/2005,08:12,1142.25,1142.25,1142.25,1142.25,113,0,113.00
11/15/2005,08:13,1142.25,1142.50,1142.25,1142.25,346,134,480.00
11/15/2005,08:14,1142.25,1142.50,1142.25,1142.25,2,3,5.00
11/15/2005,08:15,1142.25,1142.25,1142.25,1142.25,0,123,123.00
11/15/2005,08:16,1142.50,1142.50,1142.25,1142.25,78,37,115.00
11/15/2005,08:17,1142.50,1142.50,1142.25,1142.25,6,1,7.00
11/15/2005,08:19,1142.25,1142.50,1142.25,1142.50,12,2,14.00
11/15/2005,08:20,1142.50,1142.50,1142.25,1142.50,106,7,113.00
11/15/2005,08:21,1142.25,1142.50,1142.25,1142.50,7,33,40.00
11/15/2005,08:22,1142.50,1142.50,1142.50,1142.50,9,0,9.00
11/15/2005,08:23,1142.50,1142.50,1142.25,1142.50,28,1,29.00
11/15/2005,08:24,1142.50,1142.50,1142.25,1142.25,11,1,12.00
11/15/2005,08:25,1142.50,1142.50,1142.25,1142.50,99,3,102.00
11/15/2005,08:26,1142.50,1142.50,1142.00,1142.00,34,261,295.00
11/15/2005,08:27,1142.25,1142.25,1142.00,1142.25,43,240,283.00
11/15/2005,08:28,1142.00,1142.25,1142.00,1142.25,105,672,777.00
11/15/2005,08:29,1142.00,1142.25,1142.00,1142.25,332,148,480.00
11/15/2005,08:30,1142.25,1143.00,1142.25,1142.75,1465,266,1731.00
11/15/2005,08:31,1142.50,1143.25,1142.50,1143.00,1940,2112,4052.00
11/15/2005,08:32,1143.00,1143.25,1142.75,1143.25,2787,1249,4036.00
11/15/2005,08:33,1143.50,1143.50,1143.00,1143.25,213,2027,2240.00
11/15/2005,08:34,1143.00,1143.25,1142.50,1142.50,809,2296,3105.00
11/15/2005,08:35,1142.75,1143.00,1142.50,1143.00,1241,933,2174.00
11/15/2005,08:36,1142.75,1143.00,1142.50,1143.00,1449,671,2120.00
11/15/2005,08:37,1143.00,1143.25,1142.75,1143.00,1124,662,1786.00
11/15/2005,08:38,1143.00,1143.25,1142.50,1142.75,551,706,1257.00
11/15/2005,08:39,1142.75,1143.00,1142.25,1143.00,1463,1337,2800.00
11/15/2005,08:40,1142.75,1143.00,1142.50,1142.75,745,934,1679.00
11/15/2005,08:41,1142.75,1143.00,1142.50,1143.00,1309,674,1983.00
11/15/2005,08:42,1143.00,1143.00,1142.25,1142.25,225,1404,1629.00
11/15/2005,08:43,1142.25,1142.50,1141.75,1141.75,104,2936,3040.00
11/15/2005,08:44,1142.00,1142.00,1141.00,1141.00,1443,4749,6192.00
11/15/2005,08:45,1141.00,1141.50,1141.00,1141.00,2111,3010,5121.00
11/15/2005,08:46,1141.25,1141.25,1140.75,1141.00,2903,3304,6207.00
11/15/2005,08:47,1141.00,1141.25,1140.50,1140.50,165,3348,3513.00
11/15/2005,08:48,1140.50,1140.75,1140.25,1140.75,1635,4786,6421.00
11/15/2005,08:49,1140.75,1141.25,1140.25,1141.25,4911,1111,6022.00
11/15/2005,08:50,1141.25,1141.50,1140.75,1141.00,1900,3477,5377.00
11/15/2005,08:51,1141.00,1141.25,1140.50,1140.75,770,1064,1834.00
11/15/2005,08:52,1140.75,1140.75,1140.00,1140.25,518,1602,2120.00
11/15/2005,08:53,1140.25,1140.50,1140.00,1140.25,1196,1199,2395.00
11/15/2005,08:54,1140.00,1140.50,1140.00,1140.50,1746,44,1790.00
11/15/2005,08:55,1140.50,1141.00,1140.25,1140.75,2060,1152,3212.00
11/15/2005,08:56,1141.00,1141.00,1140.25,1140.50,594,1950,2544.00
11/15/2005,08:57,1140.50,1140.75,1140.25,1140.50,1210,1789,2999.00
11/15/2005,08:58,1140.75,1140.75,1140.25,1140.50,273,597,870.00
11/15/2005,08:59,1140.50,1141.00,1140.25,1140.75,2853,594,3447.00
11/15/2005,09:00,1140.75,1141.25,1140.50,1140.50,1122,1097,2219.00
11/15/2005,09:01,1140.50,1140.75,1140.25,1140.50,1420,646,2066.00
11/15/2005,09:02,1140.75,1140.75,1140.25,1140.75,988,1633,2621.00
11/15/2005,09:03,1140.75,1141.50,1140.50,1141.50,4570,333,4903.00
11/15/2005,09:04,1141.50,1141.75,1141.25,1141.50,2524,2639,5163.00
11/15/2005,09:05,1141.25,1141.75,1141.00,1141.50,1178,348,1526.00
11/15/2005,09:06,1141.50,1141.75,1141.25,1141.25,333,1273,1606.00
11/15/2005,09:07,1141.25,1141.50,1141.25,1141.50,1133,985,2118.00
11/15/2005,09:08,1141.50,1141.75,1141.25,1141.50,2151,1408,3559.00
11/15/2005,09:09,1141.25,1142.25,1141.25,1142.00,2373,1126,3499.00
11/15/2005,09:10,1142.00,1142.00,1141.00,1141.25,401,1776,2177.00
11/15/2005,09:11,1141.25,1141.50,1141.00,1141.50,674,392,1066.00
11/15/2005,09:12,1141.25,1141.75,1141.00,1141.50,797,492,1289.00
11/15/2005,09:13,1141.50,1141.75,1141.50,1141.75,891,680,1571.00
11/15/2005,09:14,1141.75,1141.75,1141.00,1141.50,606,1002,1608.00
11/15/2005,09:15,1141.50,1141.50,1141.00,1141.00,165,418,583.00
11/15/2005,09:16,1141.00,1141.25,1140.50,1141.00,946,3557,4503.00
11/15/2005,09:17,1140.75,1141.00,1140.50,1141.00,1217,1151,2368.00
11/15/2005,09:18,1141.00,1141.25,1140.50,1140.75,1246,446,1692.00
11/15/2005,09:19,1140.75,1141.00,1140.00,1140.50,1523,1921,3444.00
11/15/2005,09:20,1140.50,1140.75,1140.25,1140.25,849,1001,1850.00
11/15/2005,09:21,1140.50,1141.00,1140.25,1141.00,1604,576,2180.00
11/15/2005,09:22,1141.00,1141.50,1140.75,1141.50,2764,847,3611.00
11/15/2005,09:23,1141.50,1142.25,1141.25,1142.00,4616,1112,5728.00
11/15/2005,09:24,1142.00,1142.75,1141.75,1142.50,2899,2546,5445.00
11/15/2005,09:25,1142.50,1142.75,1141.75,1141.75,325,1853,2178.00
11/15/2005,09:26,1141.75,1142.25,1141.75,1141.75,1644,785,2429.00
11/15/2005,09:27,1141.75,1142.00,1141.75,1142.00,299,61,360.00
11/15/2005,09:28,1141.75,1142.50,1141.75,1142.00,990,458,1448.00
11/15/2005,09:29,1142.25,1142.50,1141.75,1142.25,789,750,1539.00
11/15/2005,09:30,1142.25,1142.75,1141.50,1142.00,3539,2110,5649.00
11/15/2005,09:31,1142.00,1142.25,1141.50,1142.00,1575,1678,3253.00
11/15/2005,09:32,1142.00,1142.25,1142.00,1142.00,437,447,884.00
11/15/2005,09:33,1141.75,1142.00,1141.25,1141.50,1235,3617,4852.00
11/15/2005,09:34,1141.50,1141.75,1141.50,1141.75,333,632,965.00
11/15/2005,09:35,1141.75,1143.50,1141.50,1143.50,7868,1437,9305.00
11/15/2005,09:36,1143.50,1143.75,1142.75,1143.00,2259,2580,4839.00
11/15/2005,09:37,1143.00,1143.25,1142.75,1143.00,982,821,1803.00
11/15/2005,09:38,1143.00,1143.50,1142.75,1143.25,1498,587,2085.00
11/15/2005,09:39,1143.00,1143.25,1142.50,1142.50,249,2145,2394.00
11/15/2005,09:40,1142.50,1142.75,1142.25,1142.50,357,1148,1505.00
11/15/2005,09:41,1142.50,1143.00,1142.50,1142.75,601,297,898.00
11/15/2005,09:42,1142.50,1143.25,1142.50,1143.00,1678,1093,2771.00
11/15/2005,09:43,1143.00,1143.25,1142.50,1142.75,344,415,759.00
11/15/2005,09:44,1142.75,1143.25,1142.75,1143.25,1265,54,1319.00
11/15/2005,09:45,1143.25,1143.50,1143.00,1143.50,1295,753,2048.00
11/15/2005,09:46,1143.25,1143.50,1143.00,1143.25,596,272,868.00
11/15/2005,09:47,1143.25,1144.25,1143.25,1144.00,5714,1526,7240.00
11/15/2005,09:48,1143.75,1144.50,1143.50,1143.50,2511,2710,5221.00
11/15/2005,09:49,1143.75,1144.25,1143.50,1144.00,2312,479,2791.00
11/15/2005,09:50,1144.00,1144.25,1143.75,1143.75,1210,581,1791.00
11/15/2005,09:51,1144.00,1144.25,1143.75,1144.00,626,1360,1986.00
11/15/2005,09:52,1143.75,1144.25,1143.50,1144.00,1714,996,2710.00
11/15/2005,09:53,1144.00,1144.75,1144.00,1144.75,4270,417,4687.00
11/15/2005,09:54,1144.75,1145.50,1144.50,1144.75,3440,3599,7039.00
11/15/2005,09:55,1145.00,1146.00,1144.75,1145.50,5547,3726,9273.00
11/15/2005,09:56,1145.50,1145.75,1145.25,1145.50,1175,969,2144.00
11/15/2005,09:57,1145.50,1145.75,1145.25,1145.25,1798,809,2607.00
11/15/2005,09:58,1145.50,1145.50,1144.75,1144.75,43,2533,2576.00
11/15/2005,09:59,1145.00,1145.00,1144.50,1144.50,190,2148,2338.00
11/15/2005,10:00,1144.50,1145.00,1144.25,1144.50,1857,1883,3740.00
11/15/2005,10:01,1144.75,1144.75,1144.50,1144.75,149,222,371.00
11/15/2005,10:02,1144.50,1144.75,1144.50,1144.50,192,1241,1433.00
11/15/2005,10:03,1144.50,1144.75,1144.50,1144.50,52,295,347.00
11/15/2005,10:04,1144.50,1144.75,1144.50,1144.75,27,38,65.00
11/15/2005,10:05,1144.75,1145.00,1144.50,1144.50,1236,827,2063.00
11/15/2005,10:06,1144.75,1144.75,1144.50,1144.75,637,7,644.00
11/15/2005,10:07,1144.75,1144.75,1144.50,1144.50,247,958,1205.00
11/15/2005,10:08,1144.50,1145.00,1144.25,1144.75,1137,361,1498.00
11/15/2005,10:09,1144.75,1145.00,1144.25,1144.75,798,827,1625.00
11/15/2005,10:10,1145.00,1145.00,1144.00,1144.00,801,2731,3532.00
11/15/2005,10:11,1144.25,1144.50,1143.75,1144.25,1663,1230,2893.00
11/15/2005,10:12,1144.25,1144.50,1144.00,1144.00,92,1327,1419.00
11/15/2005,10:13,1144.00,1144.25,1143.50,1143.75,1040,1888,2928.00
11/15/2005,10:14,1143.75,1144.00,1143.50,1144.00,515,524,1039.00
11/15/2005,10:15,1143.75,1144.25,1143.75,1144.25,945,1140,2085.00
11/15/2005,10:16,1144.00,1144.25,1144.00,1144.25,392,16,408.00
11/15/2005,10:17,1144.25,1144.50,1144.00,1144.25,462,231,693.00
11/15/2005,10:18,1144.25,1144.75,1144.25,1144.75,1008,28,1036.00
11/15/2005,10:19,1144.75,1144.75,1144.50,1144.75,293,128,421.00
11/15/2005,10:20,1144.75,1145.00,1144.50,1144.50,457,714,1171.00
11/15/2005,10:21,1144.50,1145.00,1144.25,1144.75,1086,265,1351.00
11/15/2005,10:22,1145.00,1145.00,1144.50,1145.00,609,438,1047.00
11/15/2005,10:23,1144.75,1145.25,1144.75,1144.75,1056,536,1592.00
11/15/2005,10:24,1144.75,1144.75,1144.50,1144.50,65,150,215.00
11/15/2005,10:25,1144.75,1144.75,1144.25,1144.50,26,467,493.00
11/15/2005,10:26,1144.25,1144.75,1144.25,1144.50,374,18,392.00
11/15/2005,10:27,1144.50,1144.75,1144.50,1144.75,506,17,523.00
11/15/2005,10:28,1144.75,1145.25,1144.50,1144.75,1230,237,1467.00
11/15/2005,10:29,1144.75,1145.25,1144.75,1145.00,208,325,533.00
11/15/2005,10:30,1145.00,1145.50,1144.75,1144.75,1056,1227,2283.00
11/15/2005,10:31,1144.75,1145.00,1144.50,1144.50,49,744,793.00
11/15/2005,10:32,1144.50,1144.50,1143.75,1144.00,620,2654,3274.00
11/15/2005,10:33,1144.00,1145.25,1144.00,1145.00,3242,144,3386.00
11/15/2005,10:34,1145.00,1145.25,1144.50,1144.50,18,2375,2393.00
11/15/2005,10:35,1144.50,1145.00,1144.50,1144.75,370,103,473.00
11/15/2005,10:36,1144.75,1144.75,1144.50,1144.75,125,4,129.00
11/15/2005,10:37,1144.50,1144.75,1144.50,1144.75,25,153,178.00
11/15/2005,10:38,1144.50,1144.75,1144.50,1144.50,55,49,104.00
11/15/2005,10:39,1144.75,1144.75,1144.25,1144.50,82,361,443.00
11/15/2005,10:40,1144.50,1144.50,1144.25,1144.50,277,70,347.00
11/15/2005,10:41,1144.25,1144.50,1144.00,1144.25,305,715,1020.00
11/15/2005,10:42,1144.25,1144.50,1144.25,1144.25,72,146,218.00
11/15/2005,10:43,1144.25,1145.00,1144.25,1144.75,1078,199,1277.00
11/15/2005,10:44,1144.75,1145.00,1144.50,1144.50,327,494,821.00
11/15/2005,10:45,1144.75,1144.75,1144.25,1144.25,310,1260,1570.00
11/15/2005,10:46,1144.25,1144.50,1144.00,1144.25,367,1403,1770.00
11/15/2005,10:47,1144.25,1144.50,1144.00,1144.25,577,841,1418.00
11/15/2005,10:48,1144.50,1144.50,1144.25,1144.50,168,18,186.00
11/15/2005,10:49,1144.50,1144.75,1144.25,1144.50,699,614,1313.00
11/15/2005,10:50,1144.50,1144.50,1144.25,1144.50,15,83,98.00
11/15/2005,10:51,1144.25,1144.50,1144.25,1144.25,11,37,48.00
11/15/2005,10:52,1144.50,1144.75,1144.25,1144.75,620,22,642.00
11/15/2005,10:53,1144.50,1144.75,1144.25,1144.50,71,380,451.00
11/15/2005,10:54,1144.50,1144.50,1144.25,1144.50,185,3,188.00
11/15/2005,10:55,1144.50,1144.75,1144.50,1144.50,565,44,609.00
11/15/2005,10:56,1144.75,1145.25,1144.50,1145.25,1730,816,2546.00
11/15/2005,10:57,1145.25,1145.50,1145.00,1145.25,1970,708,2678.00
11/15/2005,10:58,1145.00,1145.75,1145.00,1145.75,1230,260,1490.00
11/15/2005,10:59,1145.75,1145.75,1145.25,1145.75,2584,235,2819.00
11/15/2005,11:00,1145.75,1146.00,1145.50,1145.75,2136,773,2909.00
11/15/2005,11:01,1145.75,1146.50,1145.50,1146.50,5261,2708,7969.00
11/15/2005,11:02,1146.25,1146.50,1146.00,1146.00,1054,1488,2542.00
11/15/2005,11:03,1146.25,1146.50,1146.00,1146.25,1085,803,1888.00
11/15/2005,11:04,1146.00,1146.25,1145.75,1145.75,52,2068,2120.00
11/15/2005,11:05,1145.75,1146.00,1145.50,1145.75,651,1414,2065.00
11/15/2005,11:06,1146.00,1146.00,1145.25,1145.50,654,1456,2110.00
11/15/2005,11:07,1145.75,1145.75,1145.50,1145.75,510,17,527.00
11/15/2005,11:08,1145.50,1146.00,1145.50,1145.75,254,204,458.00
11/15/2005,11:09,1145.50,1146.00,1145.50,1145.75,631,130,761.00
11/15/2005,11:10,1145.75,1146.25,1145.50,1145.75,717,571,1288.00
11/15/2005,11:11,1145.75,1145.75,1145.50,1145.50,542,43,585.00
11/15/2005,11:12,1145.75,1145.75,1145.50,1145.75,69,117,186.00
11/15/2005,11:13,1145.75,1146.25,1145.50,1146.00,1435,108,1543.00
11/15/2005,11:14,1146.00,1146.50,1145.75,1146.25,1469,370,1839.00
11/15/2005,11:15,1146.25,1146.75,1146.00,1146.50,2892,882,3774.00
11/15/2005,11:16,1146.25,1146.75,1146.25,1146.75,3106,681,3787.00
11/15/2005,11:17,1146.75,1147.50,1146.50,1147.25,5580,3706,9286.00
11/15/2005,11:18,1147.25,1147.75,1147.00,1147.50,3449,1125,4574.00
11/15/2005,11:19,1147.50,1147.75,1147.25,1147.50,1632,2147,3779.00
11/15/2005,11:20,1147.75,1148.00,1147.50,1147.75,1473,2366,3839.00
11/15/2005,11:21,1147.75,1147.75,1147.00,1147.50,708,2198,2906.00
11/15/2005,11:22,1147.25,1147.50,1147.25,1147.50,933,361,1294.00
11/15/2005,11:23,1147.25,1147.50,1147.00,1147.00,131,1053,1184.00
11/15/2005,11:24,1147.00,1147.25,1146.75,1147.00,789,2622,3411.00
11/15/2005,11:25,1147.00,1147.25,1146.75,1147.00,1031,879,1910.00
11/15/2005,11:26,1147.00,1147.00,1146.75,1147.00,341,295,636.00
11/15/2005,11:27,1146.75,1147.00,1146.50,1146.75,414,1544,1958.00
11/15/2005,11:28,1146.75,1147.00,1146.50,1146.75,929,754,1683.00
11/15/2005,11:29,1147.00,1147.00,1146.75,1147.00,490,848,1338.00
11/15/2005,11:30,1146.75,1147.00,1146.50,1146.75,163,1071,1234.00
11/15/2005,11:31,1147.00,1147.25,1146.75,1147.00,1805,254,2059.00
11/15/2005,11:32,1147.00,1147.00,1146.75,1147.00,40,17,57.00
11/15/2005,11:33,1147.00,1147.00,1146.75,1147.00,220,129,349.00
11/15/2005,11:34,1147.00,1147.00,1146.75,1146.75,16,7,23.00
11/15/2005,11:35,1146.75,1147.00,1146.50,1146.75,118,774,892.00
11/15/2005,11:36,1146.50,1146.75,1146.50,1146.75,482,19,501.00
11/15/2005,11:37,1146.50,1146.75,1146.50,1146.50,197,200,397.00
11/15/2005,11:38,1146.50,1147.00,1146.50,1147.00,92,100,192.00
11/15/2005,11:39,1147.00,1147.00,1146.75,1147.00,103,41,144.00
11/15/2005,11:40,1146.75,1146.75,1146.25,1146.50,418,1238,1656.00
11/15/2005,11:41,1146.50,1146.75,1146.50,1146.50,17,76,93.00
11/15/2005,11:42,1146.75,1146.75,1146.25,1146.50,13,440,453.00
11/15/2005,11:43,1146.50,1146.50,1146.25,1146.50,268,508,776.00
11/15/2005,11:44,1146.50,1146.50,1146.25,1146.25,74,729,803.00
11/15/2005,11:45,1146.25,1146.50,1146.00,1146.50,682,741,1423.00
11/15/2005,11:46,1146.25,1146.50,1146.00,1146.25,154,256,410.00
11/15/2005,11:47,1146.25,1146.50,1146.25,1146.25,26,18,44.00
11/15/2005,11:48,1146.50,1146.75,1146.25,1146.50,361,209,570.00
11/15/2005,11:49,1146.50,1146.75,1146.25,1146.50,71,174,245.00
11/15/2005,11:50,1146.50,1146.50,1146.25,1146.50,13,2083,2096.00
11/15/2005,11:51,1146.25,1146.50,1146.25,1146.50,25,11,36.00
11/15/2005,11:52,1146.25,1146.50,1146.00,1146.25,92,777,869.00
11/15/2005,11:53,1146.50,1146.50,1146.25,1146.50,34,73,107.00
11/15/2005,11:54,1146.25,1147.00,1146.25,1146.75,1260,204,1464.00
11/15/2005,11:55,1146.75,1146.75,1146.50,1146.75,906,222,1128.00
11/15/2005,11:56,1146.75,1146.75,1146.50,1146.50,175,18,193.00
11/15/2005,11:57,1146.75,1146.75,1146.50,1146.50,147,337,484.00
11/15/2005,11:58,1146.25,1146.50,1146.00,1146.25,141,414,555.00
11/15/2005,11:59,1146.25,1147.00,1146.25,1147.00,1613,37,1650.00
11/15/2005,12:00,1146.75,1147.00,1146.75,1147.00,882,18,900.00
11/15/2005,12:01,1147.25,1147.50,1146.75,1147.25,1621,1156,2777.00
11/15/2005,12:02,1147.25,1147.25,1147.00,1147.00,108,775,883.00
11/15/2005,12:03,1147.00,1147.25,1147.00,1147.00,49,658,707.00
11/15/2005,12:04,1146.75,1147.00,1146.50,1146.50,97,875,972.00
11/15/2005,12:05,1146.75,1147.00,1146.25,1146.25,862,432,1294.00
11/15/2005,12:06,1146.25,1146.75,1146.25,1146.50,205,215,420.00
11/15/2005,12:07,1146.50,1146.75,1146.25,1146.50,107,381,488.00
11/15/2005,12:08,1146.25,1146.50,1146.00,1146.00,133,446,579.00
11/15/2005,12:09,1146.00,1146.25,1146.00,1146.00,58,247,305.00
11/15/2005,12:10,1146.25,1146.25,1146.00,1146.25,59,117,176.00
11/15/2005,12:11,1146.00,1146.25,1146.00,1146.25,190,90,280.00
11/15/2005,12:12,1146.00,1146.25,1145.75,1145.75,139,1349,1488.00
11/15/2005,12:13,1146.00,1146.00,1145.75,1146.00,108,196,304.00
11/15/2005,12:14,1145.75,1146.00,1145.75,1146.00,26,139,165.00
11/15/2005,12:15,1146.00,1146.00,1145.75,1146.00,28,197,225.00
11/15/2005,12:16,1145.75,1146.00,1145.75,1146.00,57,64,121.00
11/15/2005,12:17,1146.00,1146.25,1145.75,1146.00,886,443,1329.00
11/15/2005,12:18,1146.00,1146.25,1146.00,1146.25,3,35,38.00
11/15/2005,12:19,1146.00,1146.75,1146.00,1146.50,1719,34,1753.00
11/15/2005,12:20,1146.75,1147.00,1146.50,1146.75,333,528,861.00
11/15/2005,12:21,1146.50,1146.75,1146.00,1146.25,293,511,804.00
11/15/2005,12:22,1146.25,1146.50,1146.00,1146.00,63,555,618.00
11/15/2005,12:23,1146.25,1146.25,1146.00,1146.00,15,221,236.00
11/15/2005,12:24,1146.00,1146.00,1146.00,1146.00,0,580,580.00
11/15/2005,12:25,1146.25,1146.50,1146.00,1146.25,218,300,518.00
11/15/2005,12:26,1146.00,1146.25,1145.75,1146.00,398,433,831.00
11/15/2005,12:27,1146.00,1146.00,1145.75,1146.00,597,19,616.00
11/15/2005,12:28,1145.75,1146.25,1145.75,1146.00,460,178,638.00
11/15/2005,12:29,1145.75,1146.00,1145.25,1145.50,1509,2831,4340.00
11/15/2005,12:30,1145.50,1145.75,1145.25,1145.75,826,409,1235.00
11/15/2005,12:31,1145.50,1146.00,1145.25,1145.50,883,2043,2926.00
11/15/2005,12:32,1145.50,1146.00,1145.25,1145.50,662,762,1424.00
11/15/2005,12:33,1145.50,1145.50,1145.00,1145.25,368,3137,3505.00
11/15/2005,12:34,1145.25,1145.50,1145.00,1145.50,382,77,459.00
11/15/2005,12:35,1145.25,1145.50,1145.25,1145.25,23,95,118.00
11/15/2005,12:36,1145.25,1145.50,1145.00,1145.25,282,737,1019.00
11/15/2005,12:37,1145.50,1145.50,1145.25,1145.50,74,171,245.00
11/15/2005,12:38,1145.25,1145.50,1144.50,1144.50,23,4016,4039.00
11/15/2005,12:39,1144.50,1145.00,1144.50,1144.75,1295,348,1643.00
11/15/2005,12:40,1144.75,1145.00,1144.50,1144.75,600,950,1550.00
11/15/2005,12:41,1144.75,1145.00,1144.00,1144.25,602,2631,3233.00
11/15/2005,12:42,1144.50,1144.50,1144.00,1144.25,1344,2598,3942.00
11/15/2005,12:43,1144.00,1144.00,1143.00,1143.50,873,4612,5485.00
11/15/2005,12:44,1143.50,1143.50,1143.00,1143.50,1156,1877,3033.00
11/15/2005,12:45,1143.50,1143.75,1143.25,1143.25,1056,933,1989.00
11/15/2005,12:46,1143.25,1143.25,1142.50,1142.75,1286,2867,4153.00
11/15/2005,12:47,1142.75,1143.25,1142.50,1143.25,1137,714,1851.00
11/15/2005,12:48,1143.25,1143.25,1142.75,1142.75,790,1181,1971.00
11/15/2005,12:49,1143.00,1143.25,1142.75,1143.25,813,104,917.00
11/15/2005,12:50,1143.25,1143.25,1143.00,1143.25,568,52,620.00
11/15/2005,12:51,1143.25,1143.25,1142.50,1143.00,1374,1338,2712.00
11/15/2005,12:52,1143.00,1143.25,1142.75,1143.00,881,1285,2166.00
11/15/2005,12:53,1143.00,1143.25,1142.50,1143.25,590,441,1031.00
11/15/2005,12:54,1143.25,1143.25,1143.00,1143.00,398,20,418.00
11/15/2005,12:55,1143.00,1143.25,1143.00,1143.00,44,71,115.00
11/15/2005,12:56,1143.00,1143.00,1141.50,1142.00,1882,5558,7440.00
11/15/2005,12:57,1142.00,1142.25,1141.25,1141.75,1930,3890,5820.00
11/15/2005,12:58,1141.75,1142.25,1141.75,1142.25,989,789,1778.00
11/15/2005,12:59,1142.00,1142.50,1142.00,1142.25,885,1489,2374.00
11/15/2005,13:00,1142.25,1142.50,1142.00,1142.25,314,350,664.00
11/15/2005,13:01,1142.00,1142.25,1140.75,1141.25,3940,6217,10157.00
11/15/2005,13:02,1141.00,1141.25,1140.50,1141.00,1892,2735,4627.00
11/15/2005,13:03,1141.00,1141.50,1140.50,1141.25,1558,1720,3278.00
11/15/2005,13:04,1141.00,1141.50,1141.00,1141.50,1288,776,2064.00
11/15/2005,13:05,1141.25,1141.50,1141.00,1141.25,263,1005,1268.00
11/15/2005,13:06,1141.25,1141.50,1141.00,1141.25,397,768,1165.00
11/15/2005,13:07,1141.25,1141.50,1141.00,1141.25,391,365,756.00
11/15/2005,13:08,1141.25,1141.25,1140.50,1140.75,1023,1793,2816.00
11/15/2005,13:09,1141.00,1141.00,1140.50,1141.00,1753,796,2549.00
11/15/2005,13:10,1141.25,1141.25,1139.75,1139.75,2778,9452,12230.00
11/15/2005,13:11,1139.75,1140.50,1139.75,1140.50,2125,1576,3701.00
11/15/2005,13:12,1140.50,1140.75,1140.25,1140.50,1597,1076,2673.00
11/15/2005,13:13,1140.50,1140.75,1139.50,1139.75,1721,3346,5067.00
11/15/2005,13:14,1139.75,1140.00,1138.50,1138.75,4241,7755,11996.00
11/15/2005,13:15,1138.75,1139.25,1138.50,1139.00,2250,2061,4311.00
11/15/2005,13:16,1138.75,1139.25,1138.50,1138.75,1084,1434,2518.00
11/15/2005,13:17,1138.50,1139.50,1138.25,1139.50,3091,3042,6133.00
11/15/2005,13:18,1139.50,1139.50,1139.00,1139.00,1232,820,2052.00
11/15/2005,13:19,1139.25,1139.75,1139.00,1139.50,1937,2393,4330.00
11/15/2005,13:20,1139.50,1139.75,1139.25,1139.75,685,820,1505.00
11/15/2005,13:21,1139.75,1140.25,1139.75,1139.75,1798,1388,3186.00
11/15/2005,13:22,1140.00,1140.50,1139.75,1140.50,2871,247,3118.00
11/15/2005,13:23,1140.50,1140.50,1139.75,1140.00,864,1413,2277.00
11/15/2005,13:24,1140.00,1140.25,1139.75,1140.00,611,760,1371.00
11/15/2005,13:25,1139.75,1140.00,1139.25,1139.75,1296,1851,3147.00
11/15/2005,13:26,1139.75,1140.25,1139.75,1140.00,941,390,1331.00
11/15/2005,13:27,1140.00,1140.00,1139.50,1139.75,193,936,1129.00
11/15/2005,13:28,1139.75,1140.00,1139.50,1139.75,525,80,605.00
11/15/2005,13:29,1140.00,1140.25,1139.75,1140.00,578,502,1080.00
11/15/2005,13:30,1140.00,1140.00,1139.50,1139.75,511,651,1162.00
11/15/2005,13:31,1139.75,1140.00,1139.75,1139.75,121,721,842.00
11/15/2005,13:32,1139.75,1140.00,1139.25,1139.50,535,1494,2029.00
11/15/2005,13:33,1139.75,1139.75,1139.25,1139.50,183,464,647.00
11/15/2005,13:34,1139.50,1139.50,1139.00,1139.50,1158,717,1875.00
11/15/2005,13:35,1139.25,1139.75,1139.25,1139.75,1243,394,1637.00
11/15/2005,13:36,1139.75,1140.00,1139.50,1139.75,689,312,1001.00
11/15/2005,13:37,1139.75,1140.00,1139.50,1139.50,238,211,449.00
11/15/2005,13:38,1139.75,1140.25,1139.75,1140.00,1526,744,2270.00
11/15/2005,13:39,1140.00,1140.25,1139.75,1140.00,322,567,889.00
11/15/2005,13:40,1139.75,1140.00,1139.50,1139.75,134,485,619.00
11/15/2005,13:41,1139.75,1140.00,1139.50,1139.75,22,249,271.00
11/15/2005,13:42,1140.00,1140.25,1139.75,1140.00,654,647,1301.00
11/15/2005,13:43,1140.00,1140.25,1139.75,1139.75,640,685,1325.00
11/15/2005,13:44,1139.75,1140.00,1139.25,1139.50,230,1376,1606.00
11/15/2005,13:45,1139.50,1139.50,1138.50,1139.00,996,3284,4280.00
11/15/2005,13:46,1139.00,1139.25,1138.75,1139.25,987,144,1131.00
11/15/2005,13:47,1139.25,1139.25,1139.00,1139.25,377,125,502.00
11/15/2005,13:48,1139.25,1139.50,1138.75,1139.50,1178,455,1633.00
11/15/2005,13:49,1139.25,1140.00,1139.25,1140.00,1437,237,1674.00
11/15/2005,13:50,1140.00,1140.00,1139.25,1139.50,70,838,908.00
11/15/2005,13:51,1139.50,1139.75,1139.25,1139.50,239,355,594.00
11/15/2005,13:52,1139.50,1139.50,1138.75,1138.75,400,1745,2145.00
11/15/2005,13:53,1138.75,1139.00,1137.75,1138.25,2155,6901,9056.00
11/15/2005,13:54,1138.25,1138.50,1138.25,1138.25,106,402,508.00
11/15/2005,13:55,1138.50,1138.75,1138.25,1138.25,984,1135,2119.00
11/15/2005,13:56,1138.25,1138.75,1138.00,1138.00,380,1003,1383.00
11/15/2005,13:57,1138.25,1138.50,1137.75,1138.25,996,1187,2183.00
11/15/2005,13:58,1138.25,1138.50,1137.25,1137.75,1695,3673,5368.00
11/15/2005,13:59,1137.75,1138.00,1137.00,1137.00,1577,3866,5443.00
11/15/2005,14:00,1137.25,1137.25,1136.50,1136.75,2025,4197,6222.00
11/15/2005,14:01,1136.75,1136.75,1135.75,1136.00,3501,7794,11295.00
11/15/2005,14:02,1136.00,1136.25,1135.50,1136.00,2284,3244,5528.00
11/15/2005,14:03,1136.00,1136.25,1135.75,1136.25,951,791,1742.00
11/15/2005,14:04,1136.25,1137.00,1136.25,1136.75,3594,1497,5091.00
11/15/2005,14:05,1136.75,1137.00,1136.50,1136.50,1680,819,2499.00
11/15/2005,14:06,1136.50,1137.25,1136.25,1137.00,2442,502,2944.00
11/15/2005,14:07,1137.00,1137.25,1136.75,1136.75,482,587,1069.00
11/15/2005,14:08,1136.75,1137.25,1136.75,1137.00,697,471,1168.00
11/15/2005,14:09,1137.00,1137.00,1136.50,1137.00,775,714,1489.00
11/15/2005,14:10,1136.75,1137.25,1136.50,1136.75,1222,436,1658.00
11/15/2005,14:11,1136.75,1137.25,1136.75,1137.25,319,295,614.00
11/15/2005,14:12,1137.00,1137.50,1137.00,1137.00,1352,475,1827.00
11/15/2005,14:13,1137.25,1137.50,1137.00,1137.50,507,151,658.00
11/15/2005,14:14,1137.25,1137.50,1137.00,1137.00,209,902,1111.00
11/15/2005,14:15,1137.25,1137.50,1137.00,1137.50,695,146,841.00
11/15/2005,14:16,1137.25,1137.50,1137.25,1137.50,731,15,746.00
11/15/2005,14:17,1137.25,1137.75,1137.25,1137.50,209,858,1067.00
11/15/2005,14:18,1137.25,1137.50,1137.00,1137.00,83,418,501.00
11/15/2005,14:19,1137.00,1137.25,1136.75,1137.25,456,1264,1720.00
11/15/2005,14:20,1137.25,1137.25,1137.00,1137.00,36,96,132.00
11/15/2005,14:21,1137.00,1137.25,1136.75,1136.75,479,1061,1540.00
11/15/2005,14:22,1136.75,1137.25,1136.75,1137.00,486,123,609.00
11/15/2005,14:23,1137.00,1137.25,1137.00,1137.25,63,99,162.00
11/15/2005,14:24,1137.00,1138.50,1137.00,1138.50,4045,2380,6425.00
11/15/2005,14:25,1138.25,1138.75,1138.25,1138.25,1720,363,2083.00
11/15/2005,14:26,1138.25,1138.75,1138.25,1138.50,1129,535,1664.00
11/15/2005,14:27,1138.50,1138.50,1138.00,1138.25,232,1322,1554.00
11/15/2005,14:28,1138.25,1138.25,1137.75,1138.00,123,950,1073.00
11/15/2005,14:29,1138.00,1138.00,1137.00,1137.00,612,2410,3022.00
11/15/2005,14:30,1137.00,1137.50,1137.00,1137.25,972,435,1407.00
11/15/2005,14:31,1137.25,1137.75,1137.00,1137.75,1144,1228,2372.00
11/15/2005,14:32,1137.50,1137.75,1137.25,1137.50,243,406,649.00
11/15/2005,14:33,1137.50,1138.00,1137.50,1137.75,369,203,572.00
11/15/2005,14:34,1138.00,1139.00,1137.75,1138.75,2797,575,3372.00
11/15/2005,14:35,1138.75,1139.00,1138.50,1138.75,801,1835,2636.00
11/15/2005,14:36,1138.75,1138.75,1138.00,1138.00,458,1477,1935.00
11/15/2005,14:37,1138.25,1138.25,1138.00,1138.25,192,381,573.00
11/15/2005,14:38,1138.25,1138.75,1138.25,1138.50,453,160,613.00
11/15/2005,14:39,1138.50,1138.75,1138.50,1138.75,223,12,235.00
11/15/2005,14:40,1138.75,1138.75,1138.50,1138.50,157,588,745.00
11/15/2005,14:41,1138.50,1139.25,1138.50,1139.00,1393,590,1983.00
11/15/2005,14:42,1139.00,1139.00,1138.00,1138.50,303,2323,2626.00
11/15/2005,14:43,1138.25,1138.50,1137.75,1137.75,54,1344,1398.00
11/15/2005,14:44,1137.75,1138.75,1137.75,1138.50,1408,152,1560.00
11/15/2005,14:45,1138.50,1138.75,1138.25,1138.25,169,391,560.00
11/15/2005,14:46,1138.50,1138.75,1138.00,1138.25,786,729,1515.00
11/15/2005,14:47,1138.25,1138.50,1138.25,1138.25,329,353,682.00
11/15/2005,14:48,1138.50,1138.50,1138.25,1138.50,270,59,329.00
11/15/2005,14:49,1138.50,1138.50,1138.25,1138.50,300,42,342.00
11/15/2005,14:50,1138.50,1138.50,1138.00,1138.00,488,517,1005.00
11/15/2005,14:51,1138.25,1138.25,1138.00,1138.00,147,163,310.00
11/15/2005,14:52,1138.00,1138.25,1137.75,1138.00,326,1023,1349.00
11/15/2005,14:53,1137.75,1138.25,1137.75,1138.00,468,481,949.00
11/15/2005,14:54,1138.00,1138.50,1137.75,1138.00,766,1383,2149.00
11/15/2005,14:55,1138.00,1138.00,1137.25,1137.50,802,3046,3848.00
11/15/2005,14:56,1137.50,1137.75,1137.25,1137.75,1034,307,1341.00
11/15/2005,14:57,1137.75,1137.75,1137.50,1137.75,237,1295,1532.00
11/15/2005,14:58,1137.75,1138.00,1137.50,1137.75,1086,858,1944.00
11/15/2005,14:59,1137.75,1138.25,1137.75,1138.25,1273,1117,2390.00
11/15/2005,15:00,1138.25,1138.75,1138.00,1138.75,3860,739,4599.00
11/15/2005,15:01,1138.75,1139.50,1138.50,1139.25,4714,3623,8337.00
11/15/2005,15:02,1139.25,1139.50,1138.50,1138.75,350,3134,3484.00
11/15/2005,15:03,1139.00,1139.00,1138.50,1138.50,1989,1671,3660.00
11/15/2005,15:04,1138.50,1139.00,1138.25,1138.75,1155,377,1532.00
11/15/2005,15:05,1138.75,1139.00,1138.50,1138.75,153,578,731.00
11/15/2005,15:06,1138.75,1139.25,1138.75,1139.25,2274,440,2714.00
11/15/2005,15:07,1139.25,1139.50,1139.00,1139.50,2183,275,2458.00
11/15/2005,15:08,1139.25,1139.50,1138.75,1139.00,717,2809,3526.00
11/15/2005,15:09,1139.00,1139.00,1138.75,1138.75,354,641,995.00
11/15/2005,15:10,1139.00,1139.25,1138.75,1139.00,712,240,952.00
11/15/2005,15:11,1139.25,1139.50,1139.00,1139.25,811,653,1464.00
11/15/2005,15:12,1139.25,1139.50,1139.00,1139.25,44,379,423.00
11/15/2005,15:13,1139.00,1139.50,1139.00,1139.25,647,261,908.00
11/15/2005,15:14,1139.25,1140.25,1139.00,1139.75,4998,1376,6374.00
11/15/2005,15:15,1140.00,1140.00,1139.25,1139.50,2888,3384,6272.00
11/15/2005,15:16,1139.75,1139.75,1139.50,1139.75,11,16,27.00
11/15/2005,15:31,1139.50,1139.50,1139.25,1139.25,4,209,213.00
11/15/2005,15:32,1139.25,1139.25,1139.25,1139.25,0,58,58.00
11/15/2005,15:33,1139.50,1139.50,1139.25,1139.50,2,53,55.00
11/15/2005,15:34,1139.25,1139.50,1139.00,1139.25,97,300,397.00
11/15/2005,15:35,1139.25,1139.50,1139.00,1139.50,38,6,44.00
11/15/2005,15:36,1139.50,1139.50,1139.25,1139.50,3,14,17.00
11/15/2005,15:37,1139.50,1139.50,1139.25,1139.25,62,229,291.00
11/15/2005,15:38,1139.25,1139.50,1139.25,1139.50,2,2,4.00
11/15/2005,15:39,1139.25,1139.25,1139.25,1139.25,0,5,5.00
11/15/2005,15:40,1139.50,1139.50,1139.50,1139.50,5,0,5.00
11/15/2005,15:41,1139.50,1139.50,1139.50,1139.50,33,0,33.00
11/15/2005,15:42,1139.50,1139.50,1139.00,1139.00,5,229,234.00
11/15/2005,15:43,1139.25,1139.25,1139.00,1139.00,2,2,4.00
11/15/2005,15:44,1139.25,1139.25,1139.25,1139.25,38,0,38.00
11/15/2005,15:45,1139.25,1139.25,1139.25,1139.25,15,0,15.00
11/15/2005,15:46,1139.00,1139.25,1139.00,1139.25,35,1,36.00
11/15/2005,15:47,1139.50,1139.50,1139.25,1139.25,2,9,11.00
11/15/2005,15:48,1139.25,1139.25,1139.25,1139.25,0,41,41.00
11/15/2005,15:49,1139.25,1139.50,1139.25,1139.25,1,134,135.00
11/15/2005,15:50,1139.25,1139.25,1139.25,1139.25,0,105,105.00
11/15/2005,15:51,1139.25,1139.25,1139.25,1139.25,0,16,16.00
11/15/2005,15:53,1139.50,1139.50,1139.25,1139.25,1,11,12.00
11/15/2005,15:54,1139.25,1139.50,1139.25,1139.50,4,1,5.00
11/15/2005,15:55,1139.50,1139.50,1139.50,1139.50,12,0,12.00
11/15/2005,15:57,1139.50,1139.50,1139.50,1139.50,2,0,2.00
11/15/2005,15:58,1139.25,1139.50,1139.25,1139.50,2,1,3.00
11/15/2005,16:00,1139.50,1139.50,1139.25,1139.50,7,5,12.00
11/15/2005,17:01,1139.50,1139.50,1139.50,1139.50,0,11,11.00
11/15/2005,17:02,1139.50,1139.50,1139.50,1139.50,0,1,1.00
11/15/2005,17:04,1139.25,1139.50,1139.25,1139.50,1,43,44.00
11/15/2005,17:06,1139.50,1139.50,1139.50,1139.50,1,0,1.00
11/15/2005,17:07,1139.50,1139.50,1139.25,1139.25,7,1,8.00
11/15/2005,17:08,1139.25,1139.25,1139.25,1139.25,0,1,1.00
11/15/2005,17:10,1139.25,1139.50,1139.25,1139.25,1,31,32.00
11/15/2005,17:11,1139.50,1139.50,1139.25,1139.25,62,1,63.00
11/15/2005,17:14,1139.25,1139.25,1139.25,1139.25,0,1,1.00
11/15/2005,17:16,1139.50,1139.50,1139.50,1139.50,2,0,2.00
11/15/2005,17:21,1139.50,1139.50,1139.50,1139.50,24,0,24.00
11/15/2005,17:24,1139.50,1139.50,1139.50,1139.50,1,0,1.00
11/15/2005,17:26,1139.50,1139.50,1139.25,1139.25,1,2,3.00
11/15/2005,17:27,1139.25,1139.25,1139.25,1139.25,0,1,1.00
11/15/2005,17:28,1139.25,1139.50,1139.25,1139.25,2,29,31.00
11/15/2005,17:29,1139.25,1139.25,1139.25,1139.25,0,1,1.00
11/15/2005,17:30,1139.25,1139.50,1139.25,1139.50,1,1,2.00
11/15/2005,17:32,1139.50,1139.50,1139.50,1139.50,1,0,1.00
11/15/2005,17:36,1139.25,1139.25,1139.25,1139.25,0,1,1.00
11/15/2005,17:37,1139.25,1139.25,1139.25,1139.25,0,22,22.00
11/15/2005,17:39,1139.25,1139.25,1139.00,1139.25,2,5,7.00
11/15/2005,17:42,1139.25,1139.25,1139.25,1139.25,6,0,6.00
11/15/2005,17:43,1139.25,1139.25,1139.25,1139.25,1,0,1.00
11/15/2005,17:44,1139.25,1139.25,1139.25,1139.25,2,0,2.00
11/15/2005,17:46,1139.25,1139.25,1139.00,1139.25,5,4,9.00
11/15/2005,17:48,1139.00,1139.00,1139.00,1139.00,0,1,1.00
11/15/2005,17:54,1139.00,1139.00,1139.00,1139.00,0,2,2.00
11/15/2005,17:55,1139.00,1139.00,1139.00,1139.00,0,50,50.00
11/15/2005,17:57,1139.25,1139.25,1139.25,1139.25,59,0,59.00
11/15/2005,17:59,1139.00,1139.00,1139.00,1139.00,0,50,50.00
11/15/2005,18:00,1139.00,1139.00,1139.00,1139.00,0,6,6.00
11/15/2005,18:01,1139.00,1139.00,1138.75,1139.00,2,78,80.00
11/15/2005,18:02,1139.00,1139.00,1138.75,1138.75,2,1,3.00
11/15/2005,18:03,1138.75,1139.00,1138.75,1139.00,1,1,2.00
11/15/2005,18:04,1139.00,1139.00,1138.75,1138.75,3,50,53.00
11/15/2005,18:05,1139.00,1139.00,1139.00,1139.00,4,0,4.00
11/15/2005,18:07,1138.75,1138.75,1138.75,1138.75,0,50,50.00
11/15/2005,18:09,1138.75,1138.75,1138.75,1138.75,0,36,36.00
11/15/2005,18:10,1138.75,1139.00,1138.75,1139.00,1,50,51.00
11/15/2005,18:11,1139.00,1139.00,1139.00,1139.00,4,0,4.00
11/15/2005,18:12,1139.00,1139.00,1139.00,1139.00,2,0,2.00
11/15/2005,18:13,1139.00,1139.00,1139.00,1139.00,7,0,7.00
11/15/2005,18:14,1139.00,1139.00,1139.00,1139.00,3,0,3.00
11/15/2005,18:15,1139.00,1139.00,1139.00,1139.00,20,0,20.00
11/15/2005,18:16,1139.00,1139.00,1139.00,1139.00,3,0,3.00
11/15/2005,18:18,1139.00,1139.00,1139.00,1139.00,30,0,30.00
11/15/2005,18:19,1139.00,1139.00,1139.00,1139.00,1,0,1.00
11/15/2005,18:22,1139.25,1139.25,1139.25,1139.25,9,0,9.00
11/15/2005,18:23,1139.25,1139.25,1139.25,1139.25,3,0,3.00
11/15/2005,18:24,1139.25,1139.25,1139.25,1139.25,3,0,3.00
11/15/2005,18:25,1139.25,1139.25,1139.25,1139.25,1,0,1.00
11/15/2005,18:27,1139.25,1139.25,1139.25,1139.25,93,0,93.00
11/15/2005,18:28,1139.25,1139.25,1139.25,1139.25,8,0,8.00
11/15/2005,18:33,1139.25,1139.25,1139.25,1139.25,9,0,9.00
11/15/2005,18:34,1139.25,1139.25,1139.25,1139.25,4,0,4.00
11/15/2005,18:41,1139.25,1139.25,1139.25,1139.25,3,0,3.00
11/15/2005,18:42,1139.25,1139.25,1139.25,1139.25,18,0,18.00
11/15/2005,18:48,1139.50,1139.50,1139.25,1139.50,2,10,12.00
11/15/2005,18:50,1139.25,1139.25,1139.25,1139.25,0,10,10.00
11/15/2005,18:52,1139.25,1139.25,1139.25,1139.25,0,6,6.00
11/15/2005,19:00,1139.50,1139.50,1139.50,1139.50,1,0,1.00
11/15/2005,19:07,1139.25,1139.25,1139.00,1139.00,0,87,87.00
11/15/2005,19:09,1139.00,1139.25,1139.00,1139.25,1,53,54.00
11/15/2005,19:10,1139.25,1139.50,1139.25,1139.50,19,5,24.00
11/15/2005,19:11,1139.25,1139.25,1139.25,1139.25,0,8,8.00
11/15/2005,19:12,1139.25,1139.25,1139.25,1139.25,0,3,3.00
11/15/2005,19:13,1139.25,1139.25,1139.00,1139.00,0,149,149.00
11/15/2005,19:14,1139.00,1139.00,1138.75,1139.00,1,61,62.00
11/15/2005,19:15,1138.75,1139.00,1138.75,1139.00,4,1,5.00
11/15/2005,19:17,1139.00,1139.00,1139.00,1139.00,2,0,2.00
11/15/2005,19:18,1139.00,1139.00,1139.00,1139.00,5,0,5.00
11/15/2005,19:19,1139.00,1139.00,1139.00,1139.00,10,0,10.00
11/15/2005,19:20,1139.00,1139.00,1138.75,1138.75,6,51,57.00
11/15/2005,19:21,1139.00,1139.00,1138.75,1139.00,15,50,65.00
11/15/2005,19:23,1139.00,1139.00,1139.00,1139.00,13,0,13.00
11/15/2005,19:24,1139.00,1139.00,1138.75,1138.75,70,53,123.00
11/15/2005,19:27,1139.00,1139.00,1139.00,1139.00,5,0,5.00
11/15/2005,19:28,1139.00,1139.00,1139.00,1139.00,6,0,6.00
11/15/2005,19:31,1139.00,1139.00,1139.00,1139.00,5,0,5.00
11/15/2005,19:33,1139.00,1139.00,1139.00,1139.00,2,0,2.00
11/15/2005,19:38,1138.75,1138.75,1138.75,1138.75,0,100,100.00
11/15/2005,19:39,1139.00,1139.00,1139.00,1139.00,100,0,100.00
11/15/2005,19:40,1139.00,1139.00,1139.00,1139.00,26,0,26.00
11/15/2005,19:41,1139.00,1139.00,1139.00,1139.00,4,0,4.00
11/15/2005,19:42,1139.00,1139.00,1139.00,1139.00,4,0,4.00
11/15/2005,19:43,1139.00,1139.00,1139.00,1139.00,3,0,3.00
11/15/2005,19:47,1139.00,1139.00,1138.75,1138.75,1,1,2.00
11/15/2005,19:49,1139.00,1139.00,1138.75,1138.75,4,5,9.00
11/15/2005,19:50,1139.00,1139.00,1139.00,1139.00,2,0,2.00
11/15/2005,19:51,1139.00,1139.00,1139.00,1139.00,4,0,4.00
11/15/2005,19:53,1139.00,1139.00,1139.00,1139.00,2,0,2.00
11/15/2005,19:56,1139.00,1139.00,1139.00,1139.00,2,0,2.00
11/15/2005,19:59,1139.00,1139.00,1139.00,1139.00,1,0,1.00
11/15/2005,20:01,1139.00,1139.00,1139.00,1139.00,4,0,4.00
11/15/2005,20:03,1139.00,1139.00,1139.00,1139.00,22,0,22.00
11/15/2005,20:08,1139.00,1139.00,1139.00,1139.00,25,0,25.00
11/15/2005,20:10,1139.00,1139.00,1139.00,1139.00,2,0,2.00
11/15/2005,20:11,1139.00,1139.00,1139.00,1139.00,5,0,5.00
11/15/2005,20:12,1139.00,1139.00,1139.00,1139.00,3,0,3.00
11/15/2005,20:13,1139.00,1139.00,1139.00,1139.00,3,0,3.00
11/15/2005,20:14,1139.00,1139.00,1139.00,1139.00,97,0,97.00
11/15/2005,20:16,1139.00,1139.00,1139.00,1139.00,12,0,12.00
11/15/2005,20:17,1139.00,1139.00,1139.00,1139.00,50,0,50.00
11/15/2005,20:18,1139.00,1139.00,1139.00,1139.00,1,0,1.00
11/15/2005,20:22,1139.00,1139.00,1139.00,1139.00,50,0,50.00
11/15/2005,20:24,1139.00,1139.00,1139.00,1139.00,1,0,1.00
11/15/2005,20:27,1139.25,1139.25,1139.00,1139.25,2,1,3.00
11/15/2005,20:28,1139.25,1139.25,1139.00,1139.25,11,50,61.00
11/15/2005,20:30,1139.00,1139.00,1139.00,1139.00,0,81,81.00
11/15/2005,20:31,1138.75,1139.25,1138.75,1139.25,30,6,36.00
11/15/2005,20:36,1139.00,1139.00,1139.00,1139.00,0,50,50.00
11/15/2005,20:38,1139.00,1139.00,1139.00,1139.00,0,4,4.00
11/15/2005,20:42,1139.00,1139.00,1139.00,1139.00,0,54,54.00
11/15/2005,20:47,1139.00,1139.00,1139.00,1139.00,0,60,60.00
11/15/2005,20:58,1139.25,1139.25,1139.25,1139.25,7,0,7.00
11/15/2005,20:59,1139.25,1139.50,1139.25,1139.25,65,17,82.00
11/15/2005,21:00,1139.25,1139.50,1139.25,1139.50,37,3,40.00
11/15/2005,21:01,1139.50,1139.50,1139.50,1139.50,4,0,4.00
11/15/2005,21:02,1139.25,1139.25,1139.25,1139.25,0,19,19.00
11/15/2005,21:03,1139.25,1139.25,1139.25,1139.25,0,3,3.00
11/15/2005,21:05,1139.25,1139.25,1139.25,1139.25,0,1,1.00
11/15/2005,21:07,1139.25,1139.25,1139.25,1139.25,0,4,4.00
11/15/2005,21:13,1139.25,1139.25,1139.25,1139.25,0,4,4.00
11/15/2005,21:15,1139.25,1139.25,1139.25,1139.25,0,5,5.00
11/15/2005,21:16,1139.25,1139.25,1139.25,1139.25,0,10,10.00
11/15/2005,21:18,1139.25,1139.25,1139.25,1139.25,0,2,2.00
11/15/2005,21:19,1139.25,1139.25,1139.00,1139.00,0,14,14.00
11/15/2005,21:21,1139.00,1139.00,1139.00,1139.00,0,1,1.00
11/15/2005,21:24,1139.25,1139.25,1139.25,1139.25,5,0,5.00
11/15/2005,21:27,1139.25,1139.25,1139.25,1139.25,5,0,5.00
11/15/2005,21:30,1139.25,1139.25,1139.25,1139.25,5,0,5.00
11/15/2005,21:31,1139.25,1139.25,1139.00,1139.00,3,1,4.00
11/15/2005,21:32,1139.25,1139.25,1139.25,1139.25,4,0,4.00
11/15/2005,21:34,1139.50,1139.50,1139.50,1139.50,1,0,1.00
11/15/2005,21:37,1139.25,1139.25,1139.25,1139.25,0,1,1.00
11/15/2005,21:42,1139.25,1139.25,1139.25,1139.25,0,1,1.00
11/15/2005,21:53,1139.25,1139.25,1139.25,1139.25,0,1,1.00
11/15/2005,21:54,1139.25,1139.25,1139.25,1139.25,0,10,10.00
11/15/2005,21:55,1139.50,1139.50,1139.25,1139.25,1,1,2.00
11/15/2005,21:56,1139.50,1139.50,1139.50,1139.50,15,0,15.00
11/15/2005,21:57,1139.50,1139.50,1139.50,1139.50,2,0,2.00
11/15/2005,21:58,1139.50,1139.50,1139.50,1139.50,1,0,1.00
11/15/2005,21:59,1139.50,1139.50,1139.50,1139.50,7,0,7.00
11/15/2005,22:00,1139.50,1139.50,1139.50,1139.50,46,0,46.00
11/15/2005,22:01,1139.50,1139.50,1139.50,1139.50,36,0,36.00
11/15/2005,22:03,1139.25,1139.25,1139.25,1139.25,0,25,25.00
11/15/2005,22:06,1139.25,1139.25,1139.25,1139.25,0,25,25.00
11/15/2005,22:08,1139.50,1139.50,1139.50,1139.50,2,0,2.00
11/15/2005,22:09,1139.25,1139.25,1139.25,1139.25,0,26,26.00
11/15/2005,22:13,1139.50,1139.50,1139.50,1139.50,1,0,1.00
11/15/2005,22:15,1139.25,1139.25,1139.25,1139.25,0,24,24.00
11/15/2005,22:16,1139.25,1139.50,1139.25,1139.50,2,2,4.00
11/15/2005,22:17,1139.25,1139.25,1139.25,1139.25,0,20,20.00
11/15/2005,22:18,1139.25,1139.25,1139.25,1139.25,0,1,1.00
11/15/2005,22:21,1139.25,1139.25,1139.25,1139.25,0,40,40.00
11/15/2005,22:24,1139.00,1139.00,1139.00,1139.00,0,75,75.00
11/15/2005,22:27,1139.00,1139.00,1139.00,1139.00,0,50,50.00
11/15/2005,22:29,1139.25,1139.25,1139.25,1139.25,1,0,1.00
11/15/2005,22:30,1139.25,1139.25,1139.25,1139.25,1,0,1.00
11/15/2005,22:31,1139.25,1139.25,1139.25,1139.25,10,0,10.00
11/15/2005,22:39,1139.25,1139.25,1139.25,1139.25,2,0,2.00
11/15/2005,22:50,1139.25,1139.25,1139.25,1139.25,1,0,1.00
11/15/2005,22:51,1139.00,1139.00,1139.00,1139.00,0,10,10.00
11/15/2005,22:54,1139.25,1139.25,1139.25,1139.25,10,0,10.00
11/15/2005,23:00,1139.25,1139.25,1139.25,1139.25,18,0,18.00
11/15/2005,23:01,1139.25,1139.25,1139.25,1139.25,14,0,14.00
11/15/2005,23:05,1139.25,1139.25,1139.25,1139.25,1,0,1.00
11/15/2005,23:06,1139.25,1139.25,1139.25,1139.25,1,0,1.00
11/15/2005,23:11,1139.50,1139.50,1139.50,1139.50,2,0,2.00
11/15/2005,23:15,1139.50,1139.50,1139.50,1139.50,2,0,2.00
11/15/2005,23:16,1139.50,1139.50,1139.50,1139.50,11,0,11.00
11/15/2005,23:19,1139.50,1139.50,1139.50,1139.50,1,0,1.00
11/15/2005,23:22,1139.25,1139.25,1139.25,1139.25,0,2,2.00
11/15/2005,23:29,1139.25,1139.50,1139.25,1139.50,10,10,20.00
11/15/2005,23:30,1139.50,1139.50,1139.50,1139.50,7,0,7.00
11/15/2005,23:32,1139.50,1139.50,1139.50,1139.50,10,0,10.00
11/15/2005,23:33,1139.25,1139.25,1139.25,1139.25,0,50,50.00
11/15/2005,23:38,1139.25,1139.25,1139.25,1139.25,0,19,19.00
11/15/2005,23:44,1139.25,1139.25,1139.25,1139.25,0,25,25.00
11/15/2005,23:46,1139.25,1139.25,1139.25,1139.25,0,3,3.00
11/15/2005,23:47,1139.25,1139.25,1139.25,1139.25,0,27,27.00
11/15/2005,23:48,1139.25,1139.25,1139.25,1139.25,0,11,11.00
11/15/2005,23:49,1139.25,1139.25,1139.00,1139.00,0,11,11.00
11/15/2005,23:50,1139.25,1139.25,1139.25,1139.25,5,0,5.00
11/15/2005,23:51,1139.25,1139.25,1139.25,1139.25,14,0,14.00
11/15/2005,23:52,1139.25,1139.25,1139.25,1139.25,20,0,20.00
11/15/2005,23:53,1139.25,1139.25,1139.25,1139.25,22,0,22.00
11/15/2005,23:55,1139.25,1139.25,1139.25,1139.25,8,0,8.00
11/15/2005,23:56,1139.25,1139.25,1139.25,1139.25,12,0,12.00
11/15/2005,23:57,1139.25,1139.25,1139.25,1139.25,5,0,5.00
11/15/2005,23:58,1139.25,1139.25,1139.25,1139.25,59,0,59.00
11/15/2005,23:59,1139.25,1139.25,1139.00,1139.25,27,8,35.00
11/16/2005,00:00,1139.25,1139.25,1139.25,1139.25,30,0,30.00
11/16/2005,00:02,1139.50,1140.00,1139.50,1139.75,275,10,285.00
11/16/2005,00:03,1139.75,1140.50,1139.75,1140.25,646,46,692.00
11/16/2005,00:04,1140.25,1140.25,1140.25,1140.25,0,119,119.00
11/16/2005,00:07,1140.25,1140.25,1140.25,1140.25,0,1,1.00
11/16/2005,00:08,1140.25,1140.25,1140.25,1140.25,0,3,3.00
11/16/2005,00:09,1140.25,1140.25,1140.25,1140.25,0,1,1.00
11/16/2005,00:11,1140.25,1140.25,1140.25,1140.25,0,1,1.00
11/16/2005,00:13,1140.25,1140.25,1140.25,1140.25,0,1,1.00
11/16/2005,00:14,1140.25,1140.50,1140.25,1140.25,1,96,97.00
11/16/2005,00:15,1140.25,1140.25,1140.25,1140.25,0,20,20.00
11/16/2005,00:16,1140.25,1140.25,1140.25,1140.25,0,38,38.00
11/16/2005,00:17,1140.25,1140.25,1140.25,1140.25,0,2,2.00
11/16/2005,00:19,1140.25,1140.50,1140.25,1140.25,2,12,14.00
11/16/2005,00:20,1140.25,1140.25,1140.25,1140.25,0,30,30.00
11/16/2005,00:22,1140.25,1140.25,1140.25,1140.25,0,2,2.00
11/16/2005,00:23,1140.50,1140.50,1140.25,1140.25,68,20,88.00
11/16/2005,00:29,1140.50,1140.50,1140.25,1140.50,12,2,14.00
11/16/2005,00:30,1140.25,1140.25,1140.25,1140.25,0,1,1.00
11/16/2005,00:32,1140.50,1140.50,1140.50,1140.50,24,0,24.00
11/16/2005,00:33,1140.25,1140.25,1140.25,1140.25,0,100,100.00
11/16/2005,00:35,1140.25,1140.50,1140.25,1140.50,5,6,11.00
11/16/2005,00:36,1140.50,1140.50,1140.50,1140.50,50,0,50.00
11/16/2005,00:37,1140.25,1140.50,1140.25,1140.50,4,1,5.00
11/16/2005,00:40,1140.50,1140.50,1140.50,1140.50,4,0,4.00
11/16/2005,00:42,1140.50,1140.50,1140.50,1140.50,5,0,5.00
11/16/2005,00:44,1140.50,1140.50,1140.50,1140.50,3,0,3.00
11/16/2005,00:46,1140.25,1140.25,1140.25,1140.25,0,10,10.00
11/16/2005,00:48,1140.25,1140.25,1140.25,1140.25,0,15,15.00
11/16/2005,00:49,1140.25,1140.25,1140.25,1140.25,0,17,17.00
11/16/2005,00:50,1140.25,1140.25,1140.25,1140.25,0,1,1.00
11/16/2005,00:51,1140.00,1140.00,1140.00,1140.00,0,1,1.00
11/16/2005,00:53,1140.25,1140.25,1140.25,1140.25,4,0,4.00
11/16/2005,00:55,1140.25,1140.25,1140.25,1140.25,11,0,11.00
11/16/2005,00:56,1140.25,1140.25,1140.25,1140.25,1,0,1.00
11/16/2005,00:57,1140.25,1140.25,1140.25,1140.25,15,0,15.00
11/16/2005,00:58,1140.25,1140.25,1140.25,1140.25,1,0,1.00
11/16/2005,00:59,1140.25,1140.25,1140.00,1140.00,10,2,12.00
11/16/2005,01:01,1140.25,1140.25,1140.25,1140.25,4,0,4.00
11/16/2005,01:02,1140.25,1140.25,1140.25,1140.25,1,0,1.00
11/16/2005,01:03,1140.25,1140.25,1140.25,1140.25,10,0,10.00
11/16/2005,01:05,1140.25,1140.25,1140.25,1140.25,2,0,2.00
11/16/2005,01:06,1140.25,1140.25,1140.25,1140.25,8,0,8.00
11/16/2005,01:07,1140.25,1140.25,1140.25,1140.25,10,0,10.00
11/16/2005,01:09,1140.00,1140.00,1140.00,1140.00,0,22,22.00
11/16/2005,01:10,1140.00,1140.00,1139.50,1139.50,0,17,17.00
11/16/2005,01:11,1139.75,1139.75,1139.75,1139.75,55,0,55.00
11/16/2005,01:12,1139.75,1139.75,1139.75,1139.75,16,0,16.00
11/16/2005,01:14,1139.75,1139.75,1139.75,1139.75,50,0,50.00
11/16/2005,01:15,1140.00,1140.00,1140.00,1140.00,1,0,1.00
11/16/2005,01:16,1139.75,1139.75,1139.75,1139.75,0,2,2.00
11/16/2005,01:18,1139.75,1139.75,1139.25,1139.50,28,89,117.00
11/16/2005,01:19,1139.50,1139.50,1139.50,1139.50,13,0,13.00
11/16/2005,01:20,1139.25,1139.25,1139.25,1139.25,0,37,37.00
11/16/2005,01:22,1139.25,1139.25,1139.25,1139.25,0,1,1.00
11/16/2005,01:23,1139.50,1139.50,1139.50,1139.50,39,0,39.00
11/16/2005,01:24,1139.75,1140.25,1139.75,1140.25,67,0,67.00
11/16/2005,01:25,1140.25,1140.25,1139.50,1140.00,73,60,133.00
11/16/2005,01:27,1140.00,1140.00,1140.00,1140.00,15,0,15.00
11/16/2005,01:28,1140.00,1140.50,1140.00,1140.25,45,2,47.00
11/16/2005,01:29,1140.00,1140.00,1140.00,1140.00,0,10,10.00
11/16/2005,01:30,1140.00,1140.00,1140.00,1140.00,0,1,1.00
11/16/2005,01:33,1140.25,1140.50,1140.25,1140.50,185,0,185.00
11/16/2005,01:34,1140.50,1140.75,1140.50,1140.75,7,1,8.00
11/16/2005,01:35,1140.75,1140.75,1140.75,1140.75,2,0,2.00
11/16/2005,01:36,1140.75,1140.75,1140.75,1140.75,1,0,1.00
11/16/2005,01:38,1140.50,1140.50,1140.50,1140.50,0,9,9.00
11/16/2005,01:39,1140.50,1140.50,1140.50,1140.50,0,33,33.00
11/16/2005,01:43,1140.50,1140.50,1140.50,1140.50,0,22,22.00
11/16/2005,01:44,1140.50,1140.50,1140.50,1140.50,0,1,1.00
11/16/2005,01:46,1140.25,1140.50,1140.25,1140.50,2,1,3.00
11/16/2005,01:47,1140.50,1140.50,1140.50,1140.50,6,0,6.00
11/16/2005,01:49,1140.25,1140.25,1140.25,1140.25,0,1,1.00
11/16/2005,01:50,1140.25,1140.25,1140.25,1140.25,0,26,26.00
11/16/2005,01:52,1140.25,1140.25,1140.25,1140.25,0,3,3.00
11/16/2005,01:53,1140.25,1140.25,1140.25,1140.25,0,1,1.00
11/16/2005,01:54,1140.25,1140.25,1140.25,1140.25,0,22,22.00
11/16/2005,01:55,1140.25,1140.25,1140.25,1140.25,0,17,17.00
11/16/2005,01:57,1140.25,1140.25,1140.25,1140.25,0,2,2.00
11/16/2005,01:58,1140.25,1140.25,1140.00,1140.00,0,250,250.00
11/16/2005,01:59,1139.75,1140.00,1139.75,1139.75,10,84,94.00
11/16/2005,02:00,1140.00,1140.00,1139.75,1140.00,17,29,46.00
11/16/2005,02:01,1140.00,1140.00,1139.75,1139.75,13,3,16.00
11/16/2005,02:02,1140.00,1140.00,1140.00,1140.00,16,0,16.00
11/16/2005,02:03,1140.25,1140.25,1140.00,1140.00,23,1,24.00
11/16/2005,02:04,1140.25,1140.25,1140.00,1140.00,30,80,110.00
11/16/2005,02:05,1140.25,1140.75,1140.00,1140.50,401,128,529.00
11/16/2005,02:06,1140.50,1140.50,1140.25,1140.25,0,135,135.00
11/16/2005,02:07,1140.25,1140.25,1140.00,1140.00,0,33,33.00
11/16/2005,02:08,1140.25,1140.25,1140.25,1140.25,63,0,63.00
11/16/2005,02:09,1140.25,1140.25,1140.25,1140.25,93,0,93.00
11/16/2005,02:10,1140.25,1140.50,1140.25,1140.50,124,0,124.00
11/16/2005,02:11,1140.50,1140.75,1140.50,1140.75,124,0,124.00
11/16/2005,02:12,1140.50,1140.50,1140.00,1140.25,77,140,217.00
11/16/2005,02:13,1140.00,1140.25,1139.75,1140.00,96,197,293.00
11/16/2005,02:14,1139.75,1139.75,1139.50,1139.75,65,161,226.00
11/16/2005,02:15,1140.00,1140.00,1139.50,1139.50,7,37,44.00
11/16/2005,02:16,1139.50,1139.75,1139.50,1139.75,51,3,54.00
11/16/2005,02:17,1139.75,1139.75,1139.50,1139.50,14,4,18.00
11/16/2005,02:19,1139.75,1139.75,1139.75,1139.75,52,0,52.00
11/16/2005,02:20,1140.00,1140.00,1140.00,1140.00,54,0,54.00
11/16/2005,02:21,1140.00,1140.00,1140.00,1140.00,2,0,2.00
11/16/2005,02:22,1139.75,1139.75,1139.50,1139.75,22,37,59.00
11/16/2005,02:23,1140.00,1140.00,1139.50,1139.50,2,65,67.00
11/16/2005,02:24,1139.50,1139.75,1139.50,1139.75,30,2,32.00
11/16/2005,02:25,1139.75,1139.75,1139.75,1139.75,21,0,21.00
11/16/2005,02:26,1139.75,1139.75,1139.75,1139.75,4,0,4.00
11/16/2005,02:27,1139.75,1139.75,1139.25,1139.25,8,98,106.00
11/16/2005,02:28,1139.50,1139.75,1139.50,1139.75,33,0,33.00
11/16/2005,02:29,1139.50,1139.75,1139.50,1139.75,3,10,13.00
11/16/2005,02:30,1139.75,1139.75,1139.75,1139.75,100,0,100.00
11/16/2005,02:31,1140.00,1140.25,1140.00,1140.25,187,6,193.00
11/16/2005,02:32,1140.00,1140.25,1140.00,1140.25,1,3,4.00
11/16/2005,02:33,1140.00,1140.00,1139.75,1139.75,0,87,87.00
11/16/2005,02:34,1139.75,1140.00,1139.75,1140.00,123,4,127.00
11/16/2005,02:35,1140.00,1140.00,1140.00,1140.00,40,0,40.00
11/16/2005,02:36,1140.00,1140.00,1139.75,1139.75,18,158,176.00
11/16/2005,02:38,1139.75,1139.75,1139.75,1139.75,0,8,8.00
11/16/2005,02:39,1139.50,1139.50,1139.50,1139.50,0,62,62.00
11/16/2005,02:40,1139.50,1139.50,1139.50,1139.50,0,8,8.00
11/16/2005,02:41,1139.50,1139.75,1139.50,1139.50,6,39,45.00
11/16/2005,02:43,1139.50,1139.50,1139.50,1139.50,0,81,81.00
11/16/2005,02:44,1139.50,1139.75,1139.50,1139.75,25,61,86.00
11/16/2005,02:45,1139.75,1139.75,1139.75,1139.75,20,0,20.00
11/16/2005,02:46,1139.50,1139.75,1139.50,1139.75,26,1,27.00
11/16/2005,02:47,1139.75,1139.75,1139.75,1139.75,1,0,1.00
11/16/2005,02:48,1139.75,1139.75,1139.75,1139.75,2,0,2.00
11/16/2005,02:49,1139.50,1139.75,1139.50,1139.75,92,24,116.00
11/16/2005,02:50,1139.75,1139.75,1139.75,1139.75,10,0,10.00
11/16/2005,02:51,1139.75,1139.75,1139.75,1139.75,16,0,16.00
11/16/2005,02:52,1139.75,1139.75,1139.75,1139.75,51,0,51.00
11/16/2005,02:54,1139.75,1139.75,1139.75,1139.75,99,0,99.00
11/16/2005,02:55,1139.50,1139.50,1139.50,1139.50,0,60,60.00
11/16/2005,02:57,1139.75,1139.75,1139.50,1139.50,1,5,6.00
11/16/2005,02:58,1139.50,1139.50,1139.50,1139.50,0,4,4.00
11/16/2005,02:59,1139.75,1139.75,1139.75,1139.75,66,0,66.00
11/16/2005,03:00,1139.50,1139.75,1139.50,1139.50,1,94,95.00
11/16/2005,03:01,1139.50,1139.50,1139.50,1139.50,0,17,17.00
11/16/2005,03:02,1139.50,1139.50,1139.50,1139.50,0,28,28.00
11/16/2005,03:05,1139.50,1139.50,1139.50,1139.50,0,5,5.00
11/16/2005,03:06,1139.50,1139.50,1139.50,1139.50,0,1,1.00
11/16/2005,03:07,1139.75,1139.75,1139.75,1139.75,25,0,25.00
11/16/2005,03:11,1139.50,1139.50,1139.50,1139.50,0,5,5.00
11/16/2005,03:12,1139.75,1139.75,1139.75,1139.75,25,0,25.00
11/16/2005,03:13,1139.50,1139.50,1139.50,1139.50,0,61,61.00
11/16/2005,03:14,1139.50,1139.50,1139.25,1139.25,0,56,56.00
11/16/2005,03:16,1139.50,1139.50,1139.50,1139.50,99,0,99.00
11/16/2005,03:17,1139.50,1139.50,1139.50,1139.50,4,0,4.00
11/16/2005,03:18,1139.50,1139.50,1139.50,1139.50,33,0,33.00
11/16/2005,03:19,1139.50,1139.50,1139.25,1139.25,3,50,53.00
11/16/2005,03:20,1139.25,1139.25,1139.00,1139.00,0,43,43.00
11/16/2005,03:21,1139.25,1139.25,1139.25,1139.25,26,0,26.00
11/16/2005,03:22,1139.25,1139.25,1139.25,1139.25,5,0,5.00
11/16/2005,03:23,1139.25,1139.25,1139.25,1139.25,111,0,111.00
11/16/2005,03:24,1139.25,1139.50,1139.25,1139.25,9,2,11.00
11/16/2005,03:26,1139.50,1139.50,1139.50,1139.50,135,0,135.00
11/16/2005,03:27,1139.50,1139.50,1139.50,1139.50,17,0,17.00
11/16/2005,03:28,1139.50,1139.50,1139.50,1139.50,5,0,5.00
11/16/2005,03:29,1139.25,1139.50,1139.25,1139.50,2,76,78.00
11/16/2005,03:30,1139.25,1139.25,1139.00,1139.00,0,53,53.00
11/16/2005,03:31,1139.00,1139.00,1139.00,1139.00,0,11,11.00
11/16/2005,03:32,1139.25,1139.25,1139.25,1139.25,8,0,8.00
11/16/2005,03:33,1139.25,1139.25,1139.00,1139.00,1,26,27.00
11/16/2005,03:34,1139.00,1139.00,1139.00,1139.00,0,1,1.00
11/16/2005,03:35,1139.25,1139.25,1139.00,1139.00,1,159,160.00
11/16/2005,03:36,1139.00,1139.00,1138.75,1139.00,12,134,146.00
11/16/2005,03:37,1139.00,1139.00,1139.00,1139.00,84,0,84.00
11/16/2005,03:38,1139.00,1139.25,1139.00,1139.00,11,204,215.00
11/16/2005,03:39,1139.00,1139.00,1138.75,1138.75,0,4,4.00
11/16/2005,03:40,1139.00,1139.00,1139.00,1139.00,232,0,232.00
11/16/2005,03:41,1139.00,1139.00,1138.50,1138.75,65,182,247.00
11/16/2005,03:42,1138.75,1138.75,1138.50,1138.50,41,1,42.00
11/16/2005,03:43,1138.75,1138.75,1138.50,1138.75,26,15,41.00
11/16/2005,03:44,1138.50,1138.75,1138.50,1138.50,60,10,70.00
11/16/2005,03:45,1138.50,1138.50,1138.50,1138.50,0,41,41.00
11/16/2005,03:46,1138.75,1138.75,1138.50,1138.75,3,54,57.00
11/16/2005,03:47,1138.75,1139.00,1138.50,1138.75,182,6,188.00
11/16/2005,03:48,1138.75,1138.75,1138.50,1138.50,0,326,326.00
11/16/2005,03:49,1138.50,1138.75,1138.50,1138.50,1,2,3.00
11/16/2005,03:50,1138.75,1138.75,1138.50,1138.50,3,25,28.00
11/16/2005,03:51,1138.75,1138.75,1138.75,1138.75,1,0,1.00
11/16/2005,03:52,1138.75,1138.75,1138.25,1138.50,7,47,54.00
11/16/2005,03:53,1138.50,1138.75,1138.50,1138.50,21,10,31.00
11/16/2005,03:54,1138.25,1138.50,1138.25,1138.25,8,41,49.00
11/16/2005,03:55,1138.50,1138.50,1138.50,1138.50,26,0,26.00
11/16/2005,03:56,1138.50,1138.75,1138.50,1138.75,144,0,144.00
11/16/2005,03:57,1139.00,1139.00,1139.00,1139.00,2,0,2.00
11/16/2005,03:58,1138.75,1138.75,1138.50,1138.50,0,43,43.00
11/16/2005,03:59,1138.50,1138.50,1138.50,1138.50,0,10,10.00
11/16/2005,04:00,1138.50,1138.50,1138.50,1138.50,0,7,7.00
11/16/2005,04:01,1138.75,1138.75,1138.25,1138.50,3,58,61.00
11/16/2005,04:02,1138.50,1138.50,1138.25,1138.25,1,196,197.00
11/16/2005,04:03,1138.25,1138.25,1138.00,1138.00,6,18,24.00
11/16/2005,04:04,1138.25,1138.25,1138.25,1138.25,82,0,82.00
11/16/2005,04:05,1138.25,1138.25,1138.25,1138.25,4,0,4.00
11/16/2005,04:07,1138.50,1138.75,1138.50,1138.50,77,2,79.00
11/16/2005,04:08,1138.50,1138.50,1138.50,1138.50,0,10,10.00
11/16/2005,04:09,1138.50,1138.50,1138.50,1138.50,0,6,6.00
11/16/2005,04:10,1138.25,1138.25,1138.25,1138.25,0,55,55.00
11/16/2005,04:11,1138.25,1138.25,1138.25,1138.25,0,1,1.00
11/16/2005,04:12,1138.50,1138.50,1138.50,1138.50,1,0,1.00
11/16/2005,04:13,1138.25,1138.25,1138.25,1138.25,0,12,12.00
11/16/2005,04:14,1138.50,1138.50,1138.25,1138.25,1,20,21.00
11/16/2005,04:15,1138.25,1138.25,1138.25,1138.25,0,24,24.00
11/16/2005,04:16,1138.25,1138.25,1138.25,1138.25,0,56,56.00
11/16/2005,04:17,1138.25,1138.25,1138.25,1138.25,0,23,23.00
11/16/2005,04:18,1138.25,1138.25,1137.50,1138.00,3,550,553.00
11/16/2005,04:19,1137.75,1137.75,1137.50,1137.75,73,89,162.00
11/16/2005,04:20,1137.75,1138.00,1137.50,1137.75,12,14,26.00
11/16/2005,04:21,1137.75,1137.75,1137.50,1137.75,10,60,70.00
11/16/2005,04:22,1137.50,1137.50,1137.50,1137.50,0,4,4.00
11/16/2005,04:23,1137.75,1137.75,1137.75,1137.75,61,0,61.00
11/16/2005,04:24,1137.75,1138.00,1137.75,1137.75,42,28,70.00
11/16/2005,04:25,1137.75,1137.75,1137.50,1137.50,0,11,11.00
11/16/2005,04:26,1137.75,1137.75,1137.50,1137.50,10,2,12.00
11/16/2005,04:27,1137.50,1137.50,1137.50,1137.50,0,1,1.00
11/16/2005,04:28,1137.50,1137.75,1137.50,1137.50,1,16,17.00
11/16/2005,04:29,1137.50,1137.50,1137.25,1137.50,60,241,301.00
11/16/2005,04:30,1137.50,1137.50,1137.50,1137.50,250,0,250.00
11/16/2005,04:31,1137.50,1137.50,1137.25,1137.25,106,142,248.00
11/16/2005,04:32,1137.25,1137.50,1137.25,1137.25,1,121,122.00
11/16/2005,04:33,1137.50,1137.50,1137.25,1137.25,100,75,175.00
11/16/2005,04:34,1137.50,1137.75,1137.25,1137.75,64,9,73.00
11/16/2005,04:35,1137.50,1137.75,1137.50,1137.75,57,12,69.00
11/16/2005,04:36,1137.50,1137.75,1137.50,1137.75,3,1,4.00
11/16/2005,04:37,1137.75,1137.75,1137.75,1137.75,4,0,4.00
11/16/2005,04:38,1137.50,1137.75,1137.50,1137.50,39,105,144.00
11/16/2005,04:39,1137.50,1137.50,1137.50,1137.50,0,86,86.00
11/16/2005,04:40,1137.50,1137.50,1137.50,1137.50,0,44,44.00
11/16/2005,04:41,1137.50,1137.50,1137.25,1137.50,102,19,121.00
11/16/2005,04:42,1137.50,1137.50,1137.50,1137.50,1,0,1.00
11/16/2005,04:43,1137.75,1137.75,1137.50,1137.50,1,55,56.00
11/16/2005,04:44,1137.50,1137.75,1137.50,1137.75,15,1,16.00
11/16/2005,04:45,1137.75,1137.75,1137.75,1137.75,58,0,58.00
11/16/2005,04:46,1137.75,1137.75,1137.75,1137.75,6,0,6.00
11/16/2005,04:47,1137.75,1137.75,1137.75,1137.75,27,0,27.00
11/16/2005,04:48,1137.75,1137.75,1137.75,1137.75,5,0,5.00
11/16/2005,04:51,1137.75,1137.75,1137.75,1137.75,3,0,3.00
11/16/2005,04:52,1137.75,1137.75,1137.50,1137.50,107,1,108.00
11/16/2005,04:53,1137.75,1137.75,1137.50,1137.50,61,2,63.00
11/16/2005,04:54,1137.75,1137.75,1137.75,1137.75,38,0,38.00
11/16/2005,04:55,1137.75,1138.00,1137.50,1137.75,7,12,19.00
11/16/2005,04:56,1137.75,1138.00,1137.75,1138.00,1,5,6.00
11/16/2005,04:57,1138.00,1138.00,1138.00,1138.00,2,0,2.00
11/16/2005,04:58,1138.00,1138.00,1137.50,1137.75,34,54,88.00
11/16/2005,04:59,1138.00,1138.00,1137.75,1137.75,10,6,16.00
11/16/2005,05:00,1137.75,1137.75,1137.75,1137.75,0,9,9.00
11/16/2005,05:01,1137.75,1138.00,1137.50,1138.00,4,12,16.00
11/16/2005,05:02,1138.00,1138.00,1137.75,1137.75,2,6,8.00
11/16/2005,05:03,1137.75,1137.75,1137.75,1137.75,0,8,8.00
11/16/2005,05:04,1137.75,1137.75,1137.75,1137.75,0,1,1.00
11/16/2005,05:06,1137.75,1137.75,1137.75,1137.75,0,128,128.00
11/16/2005,05:07,1137.75,1137.75,1137.75,1137.75,0,12,12.00
11/16/2005,05:09,1137.75,1137.75,1137.75,1137.75,0,14,14.00
11/16/2005,05:10,1138.00,1138.00,1138.00,1138.00,1,0,1.00
11/16/2005,05:11,1138.00,1138.00,1138.00,1138.00,12,0,12.00
11/16/2005,05:12,1138.00,1138.00,1138.00,1138.00,14,0,14.00
11/16/2005,05:13,1138.00,1138.00,1138.00,1138.00,155,0,155.00
11/16/2005,05:14,1138.25,1138.25,1138.25,1138.25,56,0,56.00
11/16/2005,05:15,1138.00,1138.00,1138.00,1138.00,0,1,1.00
11/16/2005,05:16,1138.00,1138.00,1138.00,1138.00,0,1,1.00
11/16/2005,05:17,1138.25,1138.25,1138.25,1138.25,50,0,50.00
11/16/2005,05:18,1138.25,1138.25,1138.25,1138.25,169,0,169.00
11/16/2005,05:19,1138.25,1138.25,1138.25,1138.25,20,0,20.00
11/16/2005,05:20,1138.25,1138.50,1138.25,1138.50,134,2,136.00
11/16/2005,05:22,1138.50,1138.50,1138.50,1138.50,1,0,1.00
11/16/2005,05:23,1138.25,1138.25,1138.25,1138.25,0,3,3.00
11/16/2005,05:24,1138.25,1138.25,1138.25,1138.25,0,117,117.00
11/16/2005,05:25,1138.25,1138.25,1138.25,1138.25,0,4,4.00
11/16/2005,05:26,1138.25,1138.25,1138.25,1138.25,0,25,25.00
11/16/2005,05:27,1138.25,1138.25,1138.25,1138.25,0,40,40.00
11/16/2005,05:28,1138.25,1138.25,1138.00,1138.00,0,74,74.00
11/16/2005,05:29,1138.25,1138.25,1138.00,1138.00,11,6,17.00
11/16/2005,05:30,1138.00,1138.00,1138.00,1138.00,0,333,333.00
11/16/2005,05:31,1138.00,1138.00,1138.00,1138.00,0,6,6.00
11/16/2005,05:32,1138.00,1138.00,1138.00,1138.00,0,33,33.00
11/16/2005,05:33,1138.00,1138.00,1137.75,1137.75,1,17,18.00
11/16/2005,05:34,1137.75,1138.00,1137.75,1138.00,1,11,12.00
11/16/2005,05:35,1138.00,1138.00,1138.00,1138.00,3,0,3.00
11/16/2005,05:36,1138.00,1138.00,1138.00,1138.00,93,0,93.00
11/16/2005,05:37,1138.00,1138.00,1138.00,1138.00,60,0,60.00
11/16/2005,05:38,1137.75,1137.75,1137.75,1137.75,0,6,6.00
11/16/2005,05:40,1137.75,1137.75,1137.75,1137.75,0,5,5.00
11/16/2005,05:41,1138.00,1138.00,1137.75,1137.75,4,67,71.00
11/16/2005,05:42,1137.75,1137.75,1137.75,1137.75,0,9,9.00
11/16/2005,05:43,1137.75,1137.75,1137.75,1137.75,0,63,63.00
11/16/2005,05:44,1137.75,1137.75,1137.75,1137.75,0,11,11.00
11/16/2005,05:46,1137.75,1137.75,1137.75,1137.75,0,4,4.00
11/16/2005,05:47,1137.75,1138.00,1137.75,1138.00,1,5,6.00
11/16/2005,05:48,1137.75,1137.75,1137.75,1137.75,0,7,7.00
11/16/2005,05:50,1137.75,1138.00,1137.75,1138.00,1,6,7.00
11/16/2005,05:51,1138.00,1138.00,1137.75,1138.00,4,4,8.00
11/16/2005,05:52,1138.00,1138.00,1138.00,1138.00,25,0,25.00
11/16/2005,05:53,1138.00,1138.00,1137.75,1138.00,58,6,64.00
11/16/2005,05:54,1138.00,1138.00,1138.00,1138.00,11,0,11.00
11/16/2005,05:55,1137.75,1137.75,1137.75,1137.75,0,1,1.00
11/16/2005,05:56,1137.75,1137.75,1137.75,1137.75,0,4,4.00
11/16/2005,05:57,1137.75,1137.75,1137.75,1137.75,0,58,58.00
11/16/2005,05:58,1137.75,1137.75,1137.75,1137.75,0,36,36.00
11/16/2005,05:59,1137.75,1137.75,1137.75,1137.75,0,10,10.00
11/16/2005,06:00,1138.00,1138.25,1137.75,1138.25,104,6,110.00
11/16/2005,06:01,1138.25,1138.25,1138.25,1138.25,22,0,22.00
11/16/2005,06:02,1138.25,1138.25,1138.00,1138.00,115,4,119.00
11/16/2005,06:03,1138.25,1138.25,1138.00,1138.25,175,152,327.00
11/16/2005,06:04,1138.25,1138.25,1138.00,1138.00,226,147,373.00
11/16/2005,06:05,1138.00,1138.00,1138.00,1138.00,0,19,19.00
11/16/2005,06:06,1138.00,1138.25,1138.00,1138.25,35,4,39.00
11/16/2005,06:08,1138.00,1138.00,1138.00,1138.00,0,6,6.00
11/16/2005,06:09,1138.00,1138.00,1138.00,1138.00,0,8,8.00
11/16/2005,06:10,1138.00,1138.25,1138.00,1138.25,111,2,113.00
11/16/2005,06:11,1138.50,1138.50,1138.25,1138.25,6,1,7.00
11/16/2005,06:12,1138.25,1138.25,1138.25,1138.25,0,78,78.00
11/16/2005,06:13,1138.25,1138.25,1138.25,1138.25,0,4,4.00
11/16/2005,06:14,1138.25,1138.25,1138.25,1138.25,0,57,57.00
11/16/2005,06:15,1138.00,1138.25,1138.00,1138.25,1,6,7.00
11/16/2005,06:16,1138.00,1138.25,1138.00,1138.00,3,88,91.00
11/16/2005,06:17,1138.25,1138.25,1138.25,1138.25,70,0,70.00
11/16/2005,06:18,1138.50,1138.75,1138.50,1138.50,121,14,135.00
11/16/2005,06:19,1138.25,1138.50,1138.25,1138.50,129,4,133.00
11/16/2005,06:20,1138.50,1139.00,1138.50,1138.75,341,29,370.00
11/16/2005,06:21,1138.75,1139.00,1138.75,1138.75,4,51,55.00
11/16/2005,06:22,1138.75,1138.75,1138.75,1138.75,0,11,11.00
11/16/2005,06:23,1138.75,1139.00,1138.75,1139.00,1,10,11.00
11/16/2005,06:24,1138.75,1138.75,1138.75,1138.75,0,107,107.00
11/16/2005,06:25,1138.50,1138.75,1138.50,1138.75,1,6,7.00
11/16/2005,06:26,1138.75,1138.75,1138.75,1138.75,11,0,11.00
11/16/2005,06:27,1138.50,1138.75,1138.50,1138.75,206,4,210.00
11/16/2005,06:28,1138.75,1138.75,1138.50,1138.50,22,6,28.00
11/16/2005,06:29,1138.75,1138.75,1138.75,1138.75,5,0,5.00
11/16/2005,06:30,1138.75,1138.75,1138.50,1138.50,6,104,110.00
11/16/2005,06:31,1138.50,1138.50,1138.50,1138.50,0,140,140.00
11/16/2005,06:32,1138.50,1139.00,1138.50,1139.00,220,6,226.00
11/16/2005,06:33,1139.00,1139.00,1139.00,1139.00,150,0,150.00
11/16/2005,06:34,1139.00,1139.25,1139.00,1139.25,85,75,160.00
11/16/2005,06:35,1139.25,1139.25,1139.25,1139.25,102,0,102.00
11/16/2005,06:36,1139.00,1139.25,1139.00,1139.25,2,4,6.00
11/16/2005,06:37,1139.00,1139.00,1139.00,1139.00,0,197,197.00
11/16/2005,06:38,1139.00,1139.00,1138.75,1139.00,3,15,18.00
11/16/2005,06:39,1138.75,1138.75,1138.75,1138.75,0,5,5.00
11/16/2005,06:40,1138.75,1138.75,1138.75,1138.75,0,413,413.00
11/16/2005,06:41,1138.75,1139.00,1138.75,1138.75,13,7,20.00
11/16/2005,06:43,1138.75,1138.75,1138.75,1138.75,0,19,19.00
11/16/2005,06:44,1138.75,1138.75,1138.75,1138.75,0,6,6.00
11/16/2005,06:45,1138.75,1138.75,1138.75,1138.75,0,13,13.00
11/16/2005,06:46,1138.75,1139.00,1138.75,1139.00,150,37,187.00
11/16/2005,06:47,1138.75,1139.00,1138.75,1138.75,40,44,84.00
11/16/2005,06:48,1139.00,1139.00,1139.00,1139.00,88,0,88.00
11/16/2005,06:49,1138.75,1138.75,1138.75,1138.75,0,4,4.00
11/16/2005,06:50,1139.00,1139.00,1138.75,1139.00,15,4,19.00
11/16/2005,06:51,1138.75,1138.75,1138.75,1138.75,0,10,10.00
11/16/2005,06:52,1138.75,1139.25,1138.75,1139.25,43,6,49.00
11/16/2005,06:53,1139.00,1139.00,1139.00,1139.00,0,6,6.00
11/16/2005,06:54,1139.00,1139.25,1139.00,1139.00,1,49,50.00
11/16/2005,06:55,1139.00,1139.00,1139.00,1139.00,0,35,35.00
11/16/2005,06:56,1139.00,1139.00,1139.00,1139.00,0,1,1.00
11/16/2005,06:57,1139.00,1139.25,1139.00,1139.25,1,6,7.00
11/16/2005,06:58,1139.00,1139.00,1139.00,1139.00,0,3,3.00
11/16/2005,06:59,1139.00,1139.00,1139.00,1139.00,0,91,91.00
11/16/2005,07:01,1139.00,1139.00,1139.00,1139.00,0,9,9.00
11/16/2005,07:02,1139.00,1139.00,1139.00,1139.00,0,20,20.00
11/16/2005,07:03,1139.00,1139.00,1139.00,1139.00,0,10,10.00
11/16/2005,07:04,1139.00,1139.00,1139.00,1139.00,0,29,29.00
11/16/2005,07:05,1139.00,1139.00,1139.00,1139.00,0,74,74.00
11/16/2005,07:06,1139.00,1139.00,1138.75,1139.00,58,104,162.00
11/16/2005,07:07,1139.00,1139.25,1139.00,1139.00,10,5,15.00
11/16/2005,07:08,1139.25,1139.25,1139.25,1139.25,215,0,215.00
11/16/2005,07:09,1139.25,1139.50,1139.25,1139.50,133,56,189.00
11/16/2005,07:10,1139.50,1139.50,1139.25,1139.25,62,389,451.00
11/16/2005,07:11,1139.25,1139.25,1139.25,1139.25,0,129,129.00
11/16/2005,07:12,1139.25,1139.75,1139.25,1139.75,514,20,534.00
11/16/2005,07:13,1139.75,1140.00,1139.75,1139.75,22,22,44.00
11/16/2005,07:14,1139.75,1140.00,1139.75,1140.00,40,20,60.00
11/16/2005,07:15,1140.00,1140.00,1139.75,1140.00,242,47,289.00
11/16/2005,07:16,1140.00,1140.50,1139.75,1140.50,773,60,833.00
11/16/2005,07:17,1140.50,1140.50,1139.75,1140.00,119,225,344.00
11/16/2005,07:18,1140.00,1140.00,1140.00,1140.00,0,20,20.00
11/16/2005,07:19,1140.25,1140.50,1140.25,1140.25,64,4,68.00
11/16/2005,07:20,1140.50,1140.50,1140.00,1140.00,13,191,204.00
11/16/2005,07:21,1140.00,1140.25,1140.00,1140.25,219,23,242.00
11/16/2005,07:22,1140.25,1140.25,1140.00,1140.00,3,225,228.00
11/16/2005,07:23,1140.00,1140.00,1139.75,1139.75,11,8,19.00
11/16/2005,07:24,1139.75,1140.00,1139.75,1140.00,30,162,192.00
11/16/2005,07:25,1140.00,1140.25,1140.00,1140.25,222,0,222.00
11/16/2005,07:26,1140.25,1140.50,1140.00,1140.25,214,49,263.00
11/16/2005,07:27,1140.00,1140.00,1139.75,1139.75,0,204,204.00
11/16/2005,07:28,1140.00,1140.00,1139.75,1139.75,6,220,226.00
11/16/2005,07:29,1140.00,1140.00,1139.50,1139.50,21,383,404.00
11/16/2005,07:30,1139.50,1139.50,1139.00,1139.50,108,381,489.00
11/16/2005,07:31,1139.50,1140.25,1138.75,1139.25,735,598,1333.00
11/16/2005,07:32,1139.00,1139.75,1139.00,1139.50,640,85,725.00
11/16/2005,07:33,1139.50,1139.75,1139.25,1139.50,99,72,171.00
11/16/2005,07:34,1139.75,1139.75,1139.00,1139.00,13,805,818.00
11/16/2005,07:35,1139.25,1140.00,1139.25,1139.25,361,467,828.00
11/16/2005,07:36,1139.50,1140.00,1139.50,1140.00,687,317,1004.00
11/16/2005,07:37,1140.00,1140.00,1139.50,1139.75,47,67,114.00
11/16/2005,07:38,1139.75,1139.75,1139.50,1139.75,150,11,161.00
11/16/2005,07:39,1139.75,1139.75,1139.75,1139.75,107,0,107.00
11/16/2005,07:40,1139.75,1139.75,1139.50,1139.75,227,7,234.00
11/16/2005,07:41,1139.50,1139.75,1139.50,1139.75,17,1,18.00
11/16/2005,07:42,1139.75,1139.75,1139.50,1139.75,153,7,160.00
11/16/2005,07:43,1139.75,1139.75,1139.50,1139.75,98,1,99.00
11/16/2005,07:44,1139.75,1140.25,1139.75,1140.25,211,0,211.00
11/16/2005,07:45,1140.00,1140.25,1139.75,1140.00,118,283,401.00
11/16/2005,07:46,1140.00,1140.00,1139.75,1139.75,0,134,134.00
11/16/2005,07:47,1140.00,1140.00,1140.00,1140.00,105,0,105.00
11/16/2005,07:48,1140.00,1140.25,1139.75,1140.00,37,35,72.00
11/16/2005,07:49,1140.00,1140.25,1140.00,1140.25,46,0,46.00
11/16/2005,07:50,1140.00,1140.00,1140.00,1140.00,0,8,8.00
11/16/2005,07:51,1140.00,1140.00,1140.00,1140.00,0,4,4.00
11/16/2005,07:52,1140.00,1140.25,1140.00,1140.00,50,7,57.00
11/16/2005,07:53,1140.25,1140.50,1140.25,1140.25,401,9,410.00
11/16/2005,07:54,1140.25,1140.50,1140.25,1140.25,1,21,22.00
11/16/2005,07:55,1140.25,1140.50,1140.25,1140.25,1,25,26.00
11/16/2005,07:56,1140.50,1140.50,1140.25,1140.50,346,2,348.00
11/16/2005,07:57,1140.50,1140.75,1140.50,1140.50,58,12,70.00
11/16/2005,07:58,1140.50,1140.75,1140.25,1140.75,274,162,436.00
11/16/2005,07:59,1140.75,1140.75,1140.50,1140.50,475,34,509.00
11/16/2005,08:00,1140.75,1140.75,1140.50,1140.50,100,6,106.00
11/16/2005,08:01,1140.75,1141.00,1140.75,1140.75,407,41,448.00
11/16/2005,08:02,1140.75,1141.00,1140.75,1141.00,40,28,68.00
11/16/2005,08:03,1140.75,1141.00,1140.50,1141.00,135,199,334.00
11/16/2005,08:04,1141.00,1141.25,1140.75,1141.25,1419,17,1436.00
11/16/2005,08:05,1141.25,1141.25,1140.75,1141.00,104,295,399.00
11/16/2005,08:06,1141.00,1141.00,1140.75,1140.75,3,12,15.00
11/16/2005,08:07,1140.75,1141.00,1140.75,1141.00,18,108,126.00
11/16/2005,08:08,1140.75,1141.00,1140.75,1140.75,1,11,12.00
11/16/2005,08:09,1140.75,1141.00,1140.75,1140.75,2,700,702.00
11/16/2005,08:10,1140.75,1141.00,1140.50,1140.50,1,341,342.00
11/16/2005,08:11,1140.75,1140.75,1140.50,1140.50,4,10,14.00
11/16/2005,08:12,1140.50,1140.75,1140.50,1140.75,7,31,38.00
11/16/2005,08:13,1140.50,1140.50,1140.50,1140.50,0,256,256.00
11/16/2005,08:14,1140.50,1140.75,1140.50,1140.50,2,159,161.00
11/16/2005,08:15,1140.50,1140.75,1140.25,1140.75,226,229,455.00
11/16/2005,08:16,1140.50,1140.50,1140.50,1140.50,0,25,25.00
11/16/2005,08:17,1140.50,1140.75,1140.50,1140.50,1,226,227.00
11/16/2005,08:18,1140.50,1140.50,1140.25,1140.50,63,9,72.00
11/16/2005,08:19,1140.25,1140.50,1140.25,1140.50,59,1,60.00
11/16/2005,08:20,1140.50,1140.50,1140.25,1140.50,32,4,36.00
11/16/2005,08:21,1140.25,1140.25,1140.25,1140.25,0,47,47.00
11/16/2005,08:22,1140.50,1140.50,1140.25,1140.50,9,6,15.00
11/16/2005,08:23,1140.25,1140.50,1140.25,1140.50,5,2,7.00
11/16/2005,08:24,1140.25,1140.50,1140.25,1140.25,9,8,17.00
11/16/2005,08:25,1140.25,1140.50,1140.25,1140.50,2,2,4.00
11/16/2005,08:26,1140.50,1140.50,1140.25,1140.50,317,8,325.00
11/16/2005,08:27,1140.50,1140.75,1140.25,1140.50,19,67,86.00
11/16/2005,08:28,1140.50,1140.50,1140.25,1140.25,19,2,21.00
11/16/2005,08:29,1140.25,1140.75,1140.25,1140.75,305,95,400.00
11/16/2005,08:30,1140.50,1140.75,1140.25,1140.25,493,674,1167.00
11/16/2005,08:31,1140.50,1141.25,1140.25,1141.00,4163,1819,5982.00
11/16/2005,08:32,1141.00,1141.75,1140.75,1141.25,4190,3617,7807.00
11/16/2005,08:33,1141.00,1141.50,1140.75,1141.00,1903,2124,4027.00
11/16/2005,08:34,1141.00,1141.50,1140.75,1141.50,1994,1419,3413.00
11/16/2005,08:35,1141.25,1141.75,1141.25,1141.50,2046,777,2823.00
11/16/2005,08:36,1141.75,1141.75,1141.00,1141.50,2375,1902,4277.00
11/16/2005,08:37,1141.75,1142.25,1140.75,1141.00,3797,4555,8352.00
11/16/2005,08:38,1140.75,1141.50,1140.75,1141.50,970,716,1686.00
11/16/2005,08:39,1141.50,1141.75,1140.75,1141.00,1430,1272,2702.00
11/16/2005,08:40,1141.00,1141.25,1140.50,1140.75,301,803,1104.00
11/16/2005,08:41,1141.00,1141.25,1140.50,1141.00,1526,972,2498.00
11/16/2005,08:42,1141.00,1141.25,1140.75,1140.75,1147,427,1574.00
11/16/2005,08:43,1140.75,1141.50,1140.75,1141.50,1306,171,1477.00
11/16/2005,08:44,1141.50,1141.75,1141.25,1141.50,1471,535,2006.00
11/16/2005,08:45,1141.50,1141.50,1140.75,1141.00,434,1147,1581.00
11/16/2005,08:46,1140.75,1141.00,1140.00,1140.25,3206,4629,7835.00
11/16/2005,08:47,1140.25,1140.25,1139.50,1139.50,1909,4595,6504.00
11/16/2005,08:48,1139.75,1140.00,1139.50,1139.75,664,1991,2655.00
11/16/2005,08:49,1139.50,1140.00,1139.25,1139.75,1072,1849,2921.00
11/16/2005,08:50,1139.75,1140.25,1139.75,1140.00,1712,875,2587.00
11/16/2005,08:51,1140.00,1140.75,1140.00,1140.75,2871,787,3658.00
11/16/2005,08:52,1140.50,1141.00,1140.25,1140.50,809,790,1599.00
11/16/2005,08:53,1140.50,1140.75,1140.25,1140.25,231,886,1117.00
11/16/2005,08:54,1140.25,1140.50,1139.25,1139.50,1498,2802,4300.00
11/16/2005,08:55,1139.25,1140.00,1139.25,1140.00,1466,473,1939.00
11/16/2005,08:56,1139.75,1140.25,1139.75,1140.00,1295,566,1861.00
11/16/2005,08:57,1140.25,1140.25,1139.75,1140.00,58,683,741.00
11/16/2005,08:58,1140.00,1140.25,1139.25,1139.25,1022,1731,2753.00
11/16/2005,08:59,1139.25,1140.25,1139.25,1140.00,978,90,1068.00
11/16/2005,09:00,1140.00,1140.00,1139.75,1140.00,108,711,819.00
11/16/2005,09:01,1139.75,1140.00,1139.50,1139.75,789,554,1343.00
11/16/2005,09:02,1140.00,1140.25,1139.00,1139.00,1323,1662,2985.00
11/16/2005,09:03,1139.00,1140.00,1139.00,1139.50,1954,794,2748.00
11/16/2005,09:04,1139.50,1139.75,1138.75,1139.25,1075,1511,2586.00
11/16/2005,09:05,1139.00,1139.75,1139.00,1139.50,937,906,1843.00
11/16/2005,09:06,1139.50,1139.75,1138.25,1138.75,1374,3316,4690.00
11/16/2005,09:07,1138.75,1139.00,1138.50,1139.00,1154,1123,2277.00
11/16/2005,09:08,1138.75,1139.25,1138.50,1139.00,2066,1093,3159.00
11/16/2005,09:09,1139.00,1139.25,1138.50,1138.75,1583,1027,2610.00
11/16/2005,09:10,1138.75,1138.75,1138.25,1138.50,70,783,853.00
11/16/2005,09:11,1138.50,1138.50,1138.00,1138.25,1871,1824,3695.00
11/16/2005,09:12,1138.25,1138.50,1137.50,1138.00,2100,2078,4178.00
11/16/2005,09:13,1137.75,1138.00,1137.50,1137.75,1297,1435,2732.00
11/16/2005,09:14,1137.75,1137.75,1137.25,1137.25,372,1664,2036.00
11/16/2005,09:15,1137.50,1137.50,1137.00,1137.50,1369,1914,3283.00
11/16/2005,09:16,1137.25,1137.50,1136.75,1137.25,2462,1627,4089.00
11/16/2005,09:17,1137.50,1137.75,1137.25,1137.50,1518,932,2450.00
11/16/2005,09:18,1137.50,1137.75,1137.25,1137.50,594,605,1199.00
11/16/2005,09:19,1137.50,1138.00,1137.50,1138.00,1871,158,2029.00
11/16/2005,09:20,1138.00,1138.00,1137.50,1137.50,117,219,336.00
11/16/2005,09:21,1137.50,1138.00,1137.50,1138.00,2284,765,3049.00
11/16/2005,09:22,1138.00,1138.25,1137.75,1138.00,365,913,1278.00
11/16/2005,09:23,1138.00,1138.25,1137.75,1138.00,516,627,1143.00
11/16/2005,09:24,1138.00,1138.25,1137.75,1137.75,161,471,632.00
11/16/2005,09:25,1138.00,1138.00,1137.50,1137.75,229,1293,1522.00
11/16/2005,09:26,1137.75,1138.00,1137.50,1137.75,352,194,546.00
11/16/2005,09:27,1137.75,1137.75,1137.50,1137.75,174,639,813.00
11/16/2005,09:28,1137.50,1137.75,1137.25,1137.50,937,430,1367.00
11/16/2005,09:29,1137.50,1137.50,1137.25,1137.50,492,100,592.00
11/16/2005,09:30,1137.50,1137.75,1137.25,1137.50,84,215,299.00
11/16/2005,09:31,1137.50,1137.50,1136.25,1136.75,3289,5948,9237.00
11/16/2005,09:32,1137.00,1137.25,1136.50,1137.00,1275,1834,3109.00
11/16/2005,09:33,1137.00,1137.75,1137.00,1137.50,1759,1661,3420.00
11/16/2005,09:34,1137.50,1138.25,1137.25,1138.25,2820,693,3513.00
11/16/2005,09:35,1138.25,1138.50,1138.00,1138.50,1338,962,2300.00
11/16/2005,09:36,1138.50,1138.50,1137.75,1138.25,466,869,1335.00
11/16/2005,09:37,1138.25,1138.50,1137.75,1138.00,384,457,841.00
11/16/2005,09:38,1138.00,1138.25,1137.75,1138.00,92,1158,1250.00
11/16/2005,09:39,1138.00,1138.00,1137.50,1137.50,112,1422,1534.00
11/16/2005,09:40,1137.75,1137.75,1137.00,1137.50,1002,1636,2638.00
11/16/2005,09:41,1137.25,1137.50,1137.00,1137.50,344,188,532.00
11/16/2005,09:42,1137.50,1137.50,1137.00,1137.50,336,478,814.00
11/16/2005,09:43,1137.50,1138.00,1137.50,1137.50,909,716,1625.00
11/16/2005,09:44,1137.75,1138.00,1137.50,1137.50,597,446,1043.00
11/16/2005,09:45,1137.50,1137.75,1137.25,1137.50,38,361,399.00
11/16/2005,09:46,1137.50,1137.75,1137.25,1137.50,363,340,703.00
11/16/2005,09:47,1137.50,1138.25,1137.25,1138.00,1253,199,1452.00
11/16/2005,09:48,1138.00,1138.75,1137.75,1138.75,2037,1244,3281.00
11/16/2005,09:49,1138.75,1138.75,1138.00,1138.25,1014,803,1817.00
11/16/2005,09:50,1138.50,1138.50,1138.00,1138.25,24,662,686.00
11/16/2005,09:51,1138.25,1138.50,1138.00,1138.25,1067,320,1387.00
11/16/2005,09:52,1138.50,1138.50,1138.25,1138.50,111,99,210.00
11/16/2005,09:53,1138.50,1138.50,1138.00,1138.25,1202,898,2100.00
11/16/2005,09:54,1138.50,1138.75,1138.25,1138.50,640,152,792.00
11/16/2005,09:55,1138.50,1138.75,1138.25,1138.25,494,1099,1593.00
11/16/2005,09:56,1138.25,1139.00,1138.25,1138.75,1601,573,2174.00
11/16/2005,09:57,1138.75,1139.00,1138.50,1139.00,1120,909,2029.00
11/16/2005,09:58,1138.75,1139.00,1138.50,1138.75,744,1010,1754.00
11/16/2005,09:59,1139.00,1139.25,1138.50,1138.75,1000,925,1925.00
11/16/2005,10:00,1138.75,1139.00,1138.50,1138.75,503,314,817.00
11/16/2005,10:01,1138.75,1139.00,1138.25,1138.50,571,1090,1661.00
11/16/2005,10:02,1138.25,1138.25,1137.75,1138.00,953,3738,4691.00
11/16/2005,10:03,1138.00,1138.50,1138.00,1138.25,1436,303,1739.00
11/16/2005,10:04,1138.50,1138.50,1137.50,1137.75,297,2625,2922.00
11/16/2005,10:05,1137.50,1137.75,1137.25,1137.25,194,1316,1510.00
11/16/2005,10:06,1137.25,1138.00,1137.25,1137.50,1397,1076,2473.00
11/16/2005,10:07,1137.50,1137.75,1136.75,1137.00,249,2647,2896.00
11/16/2005,10:08,1137.00,1137.00,1136.50,1136.75,1561,1672,3233.00
11/16/2005,10:09,1136.75,1137.25,1136.50,1137.00,1568,312,1880.00
11/16/2005,10:10,1137.25,1137.50,1137.25,1137.25,906,1023,1929.00
11/16/2005,10:11,1137.25,1137.25,1136.75,1137.00,476,474,950.00
11/16/2005,10:12,1137.00,1137.50,1136.75,1137.00,637,319,956.00
11/16/2005,10:13,1137.25,1137.50,1137.00,1137.25,353,29,382.00
11/16/2005,10:14,1137.25,1137.75,1137.25,1137.75,1085,344,1429.00
11/16/2005,10:15,1137.75,1137.75,1137.50,1137.75,56,213,269.00
11/16/2005,10:16,1137.50,1138.25,1137.50,1138.00,1555,144,1699.00
11/16/2005,10:17,1138.00,1138.25,1137.75,1138.00,340,279,619.00
11/16/2005,10:18,1138.00,1138.50,1138.00,1138.00,1327,495,1822.00
11/16/2005,10:19,1138.25,1138.50,1138.00,1138.25,292,482,774.00
11/16/2005,10:20,1138.25,1138.50,1138.00,1138.25,735,431,1166.00
11/16/2005,10:21,1138.50,1138.50,1138.00,1138.25,658,1114,1772.00
11/16/2005,10:22,1138.25,1138.25,1138.00,1138.25,306,381,687.00
11/16/2005,10:23,1138.25,1138.50,1138.00,1138.25,98,216,314.00
11/16/2005,10:24,1138.00,1138.25,1138.00,1138.25,323,27,350.00
11/16/2005,10:25,1138.00,1138.25,1137.75,1137.75,60,362,422.00
11/16/2005,10:26,1138.00,1138.00,1137.75,1138.00,128,60,188.00
11/16/2005,10:27,1138.00,1138.00,1137.50,1137.75,76,445,521.00
11/16/2005,10:28,1137.75,1138.00,1137.50,1137.50,663,535,1198.00
11/16/2005,10:29,1137.50,1138.00,1137.50,1137.75,350,14,364.00
11/16/2005,10:30,1137.75,1139.00,1137.75,1138.75,2755,606,3361.00
11/16/2005,10:31,1138.75,1139.00,1138.25,1138.50,469,780,1249.00
11/16/2005,10:32,1138.50,1138.50,1138.25,1138.50,358,19,377.00
11/16/2005,10:33,1138.50,1138.75,1138.25,1138.50,94,297,391.00
11/16/2005,10:34,1138.50,1138.50,1138.25,1138.25,32,594,626.00
11/16/2005,10:35,1138.25,1138.50,1138.25,1138.25,33,103,136.00
11/16/2005,10:36,1138.50,1138.50,1138.00,1138.25,105,361,466.00
11/16/2005,10:37,1138.25,1138.25,1138.00,1138.00,106,30,136.00
11/16/2005,10:38,1138.25,1138.50,1138.00,1138.25,600,167,767.00
11/16/2005,10:39,1138.50,1138.50,1138.00,1138.25,31,182,213.00
11/16/2005,10:40,1138.25,1138.25,1138.00,1138.25,372,158,530.00
11/16/2005,10:41,1138.25,1138.50,1138.00,1138.50,220,105,325.00
11/16/2005,10:42,1138.50,1138.75,1138.25,1138.50,518,77,595.00
11/16/2005,10:43,1138.50,1139.00,1138.50,1138.75,960,445,1405.00
11/16/2005,10:44,1139.00,1139.50,1138.75,1139.50,2913,160,3073.00
11/16/2005,10:45,1139.50,1139.75,1139.25,1139.50,1542,1165,2707.00
11/16/2005,10:46,1139.25,1139.50,1139.25,1139.50,234,58,292.00
11/16/2005,10:47,1139.25,1139.75,1139.25,1139.75,847,64,911.00
11/16/2005,10:48,1139.50,1140.50,1139.50,1140.50,2400,805,3205.00
11/16/2005,10:49,1140.25,1140.50,1140.00,1140.50,1081,748,1829.00
11/16/2005,10:50,1140.50,1140.50,1139.75,1140.00,724,1533,2257.00
11/16/2005,10:51,1140.00,1140.50,1140.00,1140.00,676,883,1559.00
11/16/2005,10:52,1140.25,1140.25,1140.00,1140.25,546,844,1390.00
11/16/2005,10:53,1140.25,1140.50,1140.00,1140.00,1154,300,1454.00
11/16/2005,10:54,1140.25,1141.00,1140.00,1140.75,3004,924,3928.00
11/16/2005,10:55,1140.75,1140.75,1140.25,1140.50,488,1443,1931.00
11/16/2005,10:56,1140.25,1140.75,1140.25,1140.50,693,667,1360.00
11/16/2005,10:57,1140.75,1140.75,1140.00,1140.25,468,432,900.00
11/16/2005,10:58,1140.25,1140.50,1140.00,1140.25,367,398,765.00
11/16/2005,10:59,1140.25,1140.25,1140.00,1140.25,23,314,337.00
11/16/2005,11:00,1140.00,1140.25,1139.75,1140.25,921,816,1737.00
11/16/2005,11:01,1140.25,1140.25,1140.00,1140.25,510,74,584.00
11/16/2005,11:02,1140.25,1140.50,1140.00,1140.50,139,264,403.00
11/16/2005,11:03,1140.50,1140.50,1140.25,1140.25,16,68,84.00
11/16/2005,11:04,1140.25,1140.50,1140.25,1140.25,25,171,196.00
11/16/2005,11:05,1140.25,1140.25,1140.00,1140.00,35,266,301.00
11/16/2005,11:06,1140.00,1140.25,1140.00,1140.00,12,162,174.00
11/16/2005,11:07,1140.25,1140.25,1140.00,1140.25,110,71,181.00
11/16/2005,11:08,1140.25,1140.50,1140.00,1140.25,332,271,603.00
11/16/2005,11:09,1140.25,1140.25,1140.00,1140.00,71,409,480.00
11/16/2005,11:10,1140.00,1140.50,1140.00,1140.00,468,680,1148.00
11/16/2005,11:11,1140.25,1140.50,1140.00,1140.25,296,413,709.00
11/16/2005,11:12,1140.25,1141.00,1140.00,1141.00,2261,346,2607.00
11/16/2005,11:13,1141.00,1141.00,1140.50,1140.50,85,1179,1264.00
11/16/2005,11:14,1140.50,1140.75,1140.25,1140.75,261,239,500.00
11/16/2005,11:15,1140.50,1140.75,1140.25,1140.25,8,261,269.00
11/16/2005,11:16,1140.50,1140.50,1140.25,1140.50,387,35,422.00
11/16/2005,11:17,1140.50,1140.75,1140.25,1140.25,261,142,403.00
11/16/2005,11:18,1140.50,1140.50,1140.00,1140.00,8,593,601.00
11/16/2005,11:19,1140.00,1140.25,1140.00,1140.25,442,69,511.00
11/16/2005,11:20,1140.00,1140.25,1140.00,1140.00,26,538,564.00
11/16/2005,11:21,1140.00,1140.25,1140.00,1140.25,388,29,417.00
11/16/2005,11:22,1140.25,1140.25,1139.75,1140.00,1053,353,1406.00
11/16/2005,11:23,1140.00,1140.25,1140.00,1140.00,13,109,122.00
11/16/2005,11:24,1140.00,1140.25,1140.00,1140.00,51,16,67.00
11/16/2005,11:25,1140.25,1140.25,1140.00,1140.00,71,52,123.00
11/16/2005,11:26,1140.25,1140.25,1140.00,1140.25,8,5,13.00
11/16/2005,11:27,1140.25,1140.25,1140.00,1140.00,10,17,27.00
11/16/2005,11:28,1140.00,1140.25,1140.00,1140.00,55,248,303.00
11/16/2005,11:29,1140.00,1140.00,1139.75,1139.75,23,187,210.00
11/16/2005,11:30,1139.75,1140.00,1139.75,1139.75,72,80,152.00
11/16/2005,11:31,1140.00,1140.00,1139.50,1139.50,231,764,995.00
11/16/2005,11:32,1139.50,1139.75,1139.50,1139.75,60,105,165.00
11/16/2005,11:33,1139.50,1139.75,1139.50,1139.75,59,62,121.00
11/16/2005,11:34,1139.50,1139.75,1139.50,1139.50,65,40,105.00
11/16/2005,11:35,1139.75,1139.75,1139.50,1139.50,14,63,77.00
11/16/2005,11:36,1139.75,1139.75,1139.25,1139.25,265,1161,1426.00
11/16/2005,11:37,1139.50,1139.75,1139.25,1139.50,1091,51,1142.00
11/16/2005,11:38,1139.75,1139.75,1139.50,1139.75,13,21,34.00
11/16/2005,11:39,1139.75,1139.75,1139.50,1139.50,29,28,57.00
11/16/2005,11:40,1139.50,1139.75,1139.50,1139.75,45,23,68.00
11/16/2005,11:41,1139.50,1139.75,1139.50,1139.75,134,39,173.00
11/16/2005,11:42,1139.50,1140.00,1139.50,1139.75,639,19,658.00
11/16/2005,11:43,1139.75,1140.00,1139.50,1139.75,165,327,492.00
11/16/2005,11:44,1139.50,1139.75,1139.50,1139.75,294,104,398.00
11/16/2005,11:45,1139.50,1139.75,1139.50,1139.50,38,20,58.00
11/16/2005,11:46,1139.75,1139.75,1139.50,1139.75,6,10,16.00
11/16/2005,11:47,1139.50,1139.75,1139.50,1139.75,82,15,97.00
11/16/2005,11:48,1139.75,1139.75,1139.50,1139.50,46,50,96.00
11/16/2005,11:49,1139.50,1139.75,1139.50,1139.75,650,36,686.00
11/16/2005,11:50,1139.75,1139.75,1139.50,1139.50,37,13,50.00
11/16/2005,11:51,1139.75,1139.75,1139.50,1139.50,6,92,98.00
11/16/2005,11:52,1139.50,1139.75,1139.50,1139.50,30,44,74.00
11/16/2005,11:53,1139.50,1139.75,1139.50,1139.50,8,137,145.00
11/16/2005,11:54,1139.75,1139.75,1139.25,1139.50,17,177,194.00
11/16/2005,11:55,1139.25,1139.50,1139.25,1139.50,303,25,328.00
11/16/2005,11:56,1139.50,1139.75,1139.00,1139.25,103,773,876.00
11/16/2005,11:57,1139.00,1139.25,1138.75,1139.00,296,843,1139.00
11/16/2005,11:58,1138.75,1139.00,1138.75,1138.75,395,543,938.00
11/16/2005,11:59,1138.75,1139.00,1138.75,1138.75,773,88,861.00
11/16/2005,12:00,1139.00,1139.00,1138.75,1139.00,36,43,79.00
11/16/2005,12:01,1138.75,1139.00,1138.50,1139.00,138,510,648.00
11/16/2005,12:02,1138.75,1139.00,1138.50,1138.50,186,1108,1294.00
11/16/2005,12:03,1138.50,1138.75,1138.25,1138.25,96,534,630.00
11/16/2005,12:04,1138.50,1138.50,1137.75,1137.75,98,1519,1617.00
11/16/2005,12:05,1137.75,1138.00,1137.25,1137.50,3189,3101,6290.00
11/16/2005,12:06,1137.50,1137.75,1137.25,1137.50,125,1314,1439.00
11/16/2005,12:07,1137.50,1137.50,1137.00,1137.25,265,1352,1617.00
11/16/2005,12:08,1137.25,1137.25,1136.75,1137.00,595,680,1275.00
11/16/2005,12:09,1137.25,1138.00,1137.00,1137.75,1978,1103,3081.00
11/16/2005,12:10,1137.75,1138.00,1137.50,1137.75,1028,158,1186.00
11/16/2005,12:11,1137.75,1137.75,1137.25,1137.50,653,595,1248.00
11/16/2005,12:12,1137.50,1137.75,1137.25,1137.75,205,57,262.00
11/16/2005,12:13,1137.50,1137.75,1137.50,1137.75,514,265,779.00
11/16/2005,12:14,1137.75,1138.00,1137.50,1137.75,157,191,348.00
11/16/2005,12:15,1137.75,1138.00,1137.50,1137.75,316,340,656.00
11/16/2005,12:16,1137.50,1137.75,1137.50,1137.75,588,66,654.00
11/16/2005,12:17,1137.75,1138.00,1137.50,1137.50,238,192,430.00
11/16/2005,12:18,1137.50,1137.75,1137.50,1137.75,6,3,9.00
11/16/2005,12:19,1137.75,1138.00,1137.50,1137.75,222,121,343.00
11/16/2005,12:20,1138.00,1138.00,1137.50,1137.75,55,107,162.00
11/16/2005,12:21,1137.75,1138.00,1137.50,1137.75,171,200,371.00
11/16/2005,12:22,1137.75,1138.00,1137.50,1137.75,315,40,355.00
11/16/2005,12:23,1137.75,1137.75,1137.50,1137.50,56,122,178.00
11/16/2005,12:24,1137.75,1138.25,1137.50,1138.00,761,11,772.00
11/16/2005,12:25,1138.25,1138.50,1138.25,1138.50,874,125,999.00
11/16/2005,12:26,1138.25,1138.50,1138.00,1138.25,168,782,950.00
11/16/2005,12:27,1138.25,1138.50,1138.00,1138.50,101,96,197.00
11/16/2005,12:28,1138.25,1138.50,1138.25,1138.50,151,55,206.00
11/16/2005,12:29,1138.50,1139.25,1138.50,1139.25,2465,354,2819.00
11/16/2005,12:30,1139.25,1139.75,1139.00,1139.50,770,693,1463.00
11/16/2005,12:31,1139.50,1139.50,1139.00,1139.00,72,561,633.00
11/16/2005,12:32,1139.00,1139.25,1139.00,1139.00,327,487,814.00
11/16/2005,12:33,1139.00,1139.00,1138.75,1138.75,460,33,493.00
11/16/2005,12:34,1138.75,1139.00,1138.75,1138.75,174,46,220.00
11/16/2005,12:35,1138.75,1139.00,1138.25,1138.50,322,997,1319.00
11/16/2005,12:36,1138.50,1138.75,1138.25,1138.25,74,364,438.00
11/16/2005,12:37,1138.50,1138.50,1138.25,1138.25,9,541,550.00
11/16/2005,12:38,1138.25,1138.50,1138.00,1138.25,426,600,1026.00
11/16/2005,12:39,1138.00,1138.75,1138.00,1138.50,1026,329,1355.00
11/16/2005,12:40,1138.50,1139.00,1138.50,1139.00,1301,170,1471.00
11/16/2005,12:41,1139.00,1139.00,1138.25,1138.25,53,1405,1458.00
11/16/2005,12:42,1138.25,1138.50,1138.00,1138.25,610,255,865.00
11/16/2005,12:43,1138.25,1138.75,1138.25,1138.25,377,183,560.00
11/16/2005,12:44,1138.50,1138.50,1138.25,1138.25,8,206,214.00
11/16/2005,12:45,1138.25,1138.25,1138.00,1138.00,104,90,194.00
11/16/2005,12:46,1138.00,1138.50,1138.00,1138.25,148,101,249.00
11/16/2005,12:47,1138.25,1138.25,1138.00,1138.25,178,142,320.00
11/16/2005,12:48,1138.25,1138.75,1138.25,1138.75,571,66,637.00
11/16/2005,12:49,1138.75,1139.00,1138.25,1138.50,272,623,895.00
11/16/2005,12:50,1138.50,1139.00,1138.50,1139.00,384,30,414.00
11/16/2005,12:51,1139.00,1139.00,1138.75,1139.00,17,31,48.00
11/16/2005,12:52,1139.00,1140.00,1139.00,1139.50,3632,1030,4662.00
11/16/2005,12:53,1139.75,1139.75,1139.25,1139.50,835,423,1258.00
11/16/2005,12:54,1139.25,1139.50,1139.25,1139.50,543,24,567.00
11/16/2005,12:55,1139.50,1139.50,1139.00,1139.00,61,676,737.00
11/16/2005,12:56,1139.25,1139.25,1139.00,1139.25,81,27,108.00
11/16/2005,12:57,1139.00,1139.50,1139.00,1139.50,361,10,371.00
11/16/2005,12:58,1139.25,1139.50,1138.75,1138.75,72,834,906.00
11/16/2005,12:59,1139.00,1139.00,1138.25,1138.75,589,868,1457.00
11/16/2005,13:00,1138.75,1138.75,1138.25,1138.75,763,264,1027.00
11/16/2005,13:01,1138.50,1138.75,1138.50,1138.50,292,20,312.00
11/16/2005,13:02,1138.50,1139.00,1138.50,1139.00,248,120,368.00
11/16/2005,13:03,1139.00,1139.00,1138.75,1139.00,61,76,137.00
11/16/2005,13:04,1138.75,1138.75,1138.50,1138.50,66,584,650.00
11/16/2005,13:05,1138.50,1138.75,1138.00,1138.00,155,1781,1936.00
11/16/2005,13:06,1138.00,1138.25,1137.75,1138.00,1114,2902,4016.00
11/16/2005,13:07,1138.00,1138.25,1137.50,1137.50,233,1197,1430.00
11/16/2005,13:08,1137.50,1138.25,1137.50,1137.75,1146,1310,2456.00
11/16/2005,13:09,1138.00,1138.00,1137.75,1137.75,113,16,129.00
11/16/2005,13:10,1138.00,1138.25,1138.00,1138.25,178,13,191.00
11/16/2005,13:11,1138.00,1139.00,1138.00,1138.75,1407,325,1732.00
11/16/2005,13:12,1138.75,1139.00,1138.50,1138.50,30,560,590.00
11/16/2005,13:13,1138.25,1138.75,1138.25,1138.75,116,22,138.00
11/16/2005,13:14,1138.50,1138.75,1138.25,1138.25,13,291,304.00
11/16/2005,13:15,1138.00,1138.25,1138.00,1138.00,186,37,223.00
11/16/2005,13:16,1138.25,1138.50,1138.25,1138.50,295,5,300.00
11/16/2005,13:17,1138.25,1138.50,1138.00,1138.25,31,399,430.00
11/16/2005,13:18,1138.00,1138.25,1138.00,1138.25,103,210,313.00
11/16/2005,13:19,1138.25,1138.50,1137.75,1138.00,762,1375,2137.00
11/16/2005,13:20,1138.00,1138.75,1137.75,1138.75,611,132,743.00
11/16/2005,13:21,1138.75,1139.00,1138.50,1138.75,480,81,561.00
11/16/2005,13:22,1138.75,1139.75,1138.50,1139.50,2803,926,3729.00
11/16/2005,13:23,1139.75,1139.75,1139.25,1139.25,619,1178,1797.00
11/16/2005,13:24,1139.25,1139.50,1139.00,1139.00,28,1182,1210.00
11/16/2005,13:25,1138.75,1139.25,1138.75,1139.00,412,239,651.00
11/16/2005,13:26,1139.25,1139.25,1138.75,1138.75,19,214,233.00
11/16/2005,13:27,1139.00,1139.75,1138.75,1139.50,1502,300,1802.00
11/16/2005,13:28,1139.50,1139.75,1139.25,1139.75,585,160,745.00
11/16/2005,13:29,1139.75,1140.25,1139.50,1140.25,1812,242,2054.00
11/16/2005,13:30,1140.25,1140.25,1139.50,1139.75,719,1036,1755.00
11/16/2005,13:31,1139.75,1139.75,1139.25,1139.50,269,169,438.00
11/16/2005,13:32,1139.50,1139.75,1139.50,1139.75,14,61,75.00
11/16/2005,13:33,1139.75,1139.75,1139.50,1139.75,472,8,480.00
11/16/2005,13:34,1139.75,1139.75,1138.75,1138.75,77,1493,1570.00
11/16/2005,13:35,1139.00,1139.25,1138.75,1139.00,808,107,915.00
11/16/2005,13:36,1139.00,1139.25,1138.75,1138.75,4,277,281.00
11/16/2005,13:37,1138.75,1139.00,1138.25,1138.25,21,918,939.00
11/16/2005,13:38,1138.50,1138.50,1137.25,1137.75,2182,5865,8047.00
11/16/2005,13:39,1137.75,1138.25,1137.75,1138.25,632,422,1054.00
11/16/2005,13:40,1138.25,1138.50,1138.00,1138.25,473,895,1368.00
11/16/2005,13:41,1138.00,1138.50,1138.00,1138.50,1262,459,1721.00
11/16/2005,13:42,1138.50,1139.00,1138.25,1138.50,1394,254,1648.00
11/16/2005,13:43,1138.50,1138.75,1138.25,1138.50,177,171,348.00
11/16/2005,13:44,1138.50,1138.75,1138.25,1138.50,60,471,531.00
11/16/2005,13:45,1138.50,1138.50,1138.00,1138.25,25,426,451.00
11/16/2005,13:46,1138.25,1138.25,1137.50,1138.00,664,1268,1932.00
11/16/2005,13:47,1138.00,1138.50,1137.75,1138.25,385,194,579.00
11/16/2005,13:48,1138.25,1138.75,1138.25,1138.50,863,171,1034.00
11/16/2005,13:49,1138.25,1138.50,1138.25,1138.50,94,16,110.00
11/16/2005,13:50,1138.75,1139.50,1138.50,1139.25,1365,20,1385.00
11/16/2005,13:51,1139.50,1139.50,1139.00,1139.25,113,326,439.00
11/16/2005,13:52,1139.25,1139.50,1139.00,1139.00,485,416,901.00
11/16/2005,13:53,1139.00,1139.25,1138.75,1139.00,338,528,866.00
11/16/2005,13:54,1139.00,1139.25,1139.00,1139.25,77,80,157.00
11/16/2005,13:55,1139.25,1139.25,1138.75,1139.00,477,402,879.00
11/16/2005,13:56,1139.00,1140.00,1139.00,1139.50,2354,457,2811.00
11/16/2005,13:57,1139.50,1140.00,1139.50,1140.00,912,834,1746.00
11/16/2005,13:58,1139.75,1140.75,1139.75,1140.50,4359,1532,5891.00
11/16/2005,13:59,1140.25,1140.75,1140.25,1140.50,595,917,1512.00
11/16/2005,14:00,1140.50,1140.75,1140.00,1140.25,311,775,1086.00
11/16/2005,14:01,1140.25,1140.25,1140.00,1140.25,743,114,857.00
11/16/2005,14:02,1140.50,1141.50,1140.25,1141.00,3780,1802,5582.00
11/16/2005,14:03,1141.25,1141.50,1140.75,1141.00,1601,1725,3326.00
11/16/2005,14:04,1141.00,1141.00,1140.50,1140.50,289,711,1000.00
11/16/2005,14:05,1140.75,1141.00,1139.75,1139.75,752,3512,4264.00
11/16/2005,14:06,1139.75,1140.00,1139.25,1139.50,1693,1334,3027.00
11/16/2005,14:07,1139.50,1140.00,1139.50,1139.75,474,419,893.00
11/16/2005,14:08,1139.75,1140.25,1139.75,1140.25,1131,380,1511.00
11/16/2005,14:09,1140.25,1140.25,1139.75,1140.00,258,483,741.00
11/16/2005,14:10,1140.00,1140.25,1139.75,1140.00,17,183,200.00
11/16/2005,14:11,1140.00,1140.00,1139.50,1139.75,393,530,923.00
11/16/2005,14:12,1139.75,1140.00,1139.50,1140.00,227,163,390.00
11/16/2005,14:13,1140.00,1140.00,1139.50,1139.50,47,107,154.00
11/16/2005,14:14,1139.50,1139.75,1139.50,1139.50,15,9,24.00
11/16/2005,14:15,1139.75,1139.75,1139.50,1139.50,15,99,114.00
11/16/2005,14:16,1139.75,1139.75,1139.00,1139.50,930,1402,2332.00
11/16/2005,14:17,1139.50,1139.75,1139.25,1139.50,341,193,534.00
11/16/2005,14:18,1139.50,1140.25,1139.50,1140.00,779,40,819.00
11/16/2005,14:19,1140.00,1140.25,1139.75,1140.00,228,525,753.00
11/16/2005,14:20,1140.00,1141.25,1140.00,1141.00,3924,575,4499.00
11/16/2005,14:21,1141.00,1141.00,1140.50,1140.75,578,998,1576.00
11/16/2005,14:22,1140.75,1141.00,1140.50,1140.75,35,489,524.00
11/16/2005,14:23,1140.75,1140.75,1140.50,1140.50,531,395,926.00
11/16/2005,14:24,1140.75,1141.00,1140.50,1140.75,267,241,508.00
11/16/2005,14:25,1140.75,1141.25,1140.75,1141.00,2745,654,3399.00
11/16/2005,14:26,1141.00,1141.25,1140.25,1140.50,534,1224,1758.00
11/16/2005,14:27,1140.50,1140.75,1140.50,1140.75,494,40,534.00
11/16/2005,14:28,1140.50,1140.75,1140.50,1140.75,190,368,558.00
11/16/2005,14:29,1140.50,1141.00,1140.50,1141.00,223,139,362.00
11/16/2005,14:30,1140.75,1141.00,1140.50,1141.00,208,451,659.00
11/16/2005,14:31,1141.00,1141.25,1140.75,1141.00,509,759,1268.00
11/16/2005,14:32,1141.00,1141.00,1140.50,1140.50,144,421,565.00
11/16/2005,14:33,1140.50,1140.75,1139.75,1139.75,361,3979,4340.00
11/16/2005,14:34,1139.75,1140.25,1139.75,1140.00,784,261,1045.00
11/16/2005,14:35,1140.00,1140.25,1140.00,1140.00,18,915,933.00
11/16/2005,14:36,1140.00,1140.00,1139.75,1139.75,75,215,290.00
11/16/2005,14:37,1139.75,1140.00,1139.25,1139.50,374,1372,1746.00
11/16/2005,14:38,1139.25,1139.75,1139.25,1139.75,1083,609,1692.00
11/16/2005,14:39,1139.75,1140.00,1139.75,1139.75,123,34,157.00
11/16/2005,14:40,1140.00,1140.00,1139.75,1139.75,128,239,367.00
11/16/2005,14:41,1140.00,1140.25,1140.00,1140.25,1074,592,1666.00
11/16/2005,14:42,1140.25,1140.75,1140.00,1140.75,1533,227,1760.00
11/16/2005,14:43,1140.75,1140.75,1140.00,1140.25,242,1296,1538.00
11/16/2005,14:44,1140.00,1140.50,1140.00,1140.25,1056,198,1254.00
11/16/2005,14:45,1140.00,1140.25,1139.75,1140.25,358,356,714.00
11/16/2005,14:46,1140.00,1140.25,1140.00,1140.25,271,660,931.00
11/16/2005,14:47,1140.50,1140.50,1140.25,1140.25,607,105,712.00
11/16/2005,14:48,1140.25,1140.50,1140.25,1140.25,12,269,281.00
11/16/2005,14:49,1140.25,1140.50,1140.25,1140.25,2,63,65.00
11/16/2005,14:50,1140.25,1140.50,1140.00,1140.25,137,403,540.00
11/16/2005,14:51,1140.25,1140.25,1139.50,1139.50,109,2163,2272.00
11/16/2005,14:52,1139.75,1140.00,1139.50,1139.75,871,335,1206.00
11/16/2005,14:53,1139.75,1139.75,1139.25,1139.25,139,498,637.00
11/16/2005,14:54,1139.25,1139.75,1139.25,1139.50,308,586,894.00
11/16/2005,14:55,1139.50,1139.75,1139.25,1139.75,88,512,600.00
11/16/2005,14:56,1139.75,1140.00,1139.50,1139.75,1553,1177,2730.00
11/16/2005,14:57,1139.75,1140.25,1139.50,1140.25,3037,412,3449.00
11/16/2005,14:58,1140.25,1140.75,1140.00,1140.75,5508,988,6496.00
11/16/2005,14:59,1140.50,1141.00,1140.50,1140.75,1562,2100,3662.00
11/16/2005,15:00,1141.00,1141.25,1140.75,1141.25,5534,3764,9298.00
11/16/2005,15:01,1141.25,1141.75,1141.00,1141.25,5195,4476,9671.00
11/16/2005,15:02,1141.25,1141.50,1140.75,1140.75,131,2451,2582.00
11/16/2005,15:03,1140.75,1141.00,1140.75,1141.00,468,290,758.00
11/16/2005,15:04,1141.00,1141.25,1140.75,1141.25,2527,73,2600.00
11/16/2005,15:05,1141.25,1141.50,1141.00,1141.00,325,972,1297.00
11/16/2005,15:06,1141.25,1141.50,1141.00,1141.25,1209,754,1963.00
11/16/2005,15:07,1141.25,1141.75,1141.25,1141.50,2531,563,3094.00
11/16/2005,15:08,1141.50,1141.75,1141.25,1141.50,265,440,705.00
11/16/2005,15:09,1141.75,1141.75,1141.25,1141.25,71,1240,1311.00
11/16/2005,15:10,1141.25,1141.50,1141.00,1141.25,218,1065,1283.00
11/16/2005,15:11,1141.00,1141.50,1141.00,1141.50,844,35,879.00
11/16/2005,15:12,1141.50,1141.75,1141.25,1141.50,617,416,1033.00
11/16/2005,15:13,1141.25,1141.50,1141.25,1141.50,455,13,468.00
11/16/2005,15:14,1141.50,1142.00,1141.50,1141.50,1569,1274,2843.00
11/16/2005,15:15,1141.75,1142.00,1141.50,1141.75,2160,1558,3718.00
11/16/2005,15:31,1141.50,1141.50,1141.25,1141.25,134,403,537.00
11/16/2005,15:32,1141.50,1141.50,1141.00,1141.25,634,121,755.00
11/16/2005,15:33,1141.00,1141.25,1141.00,1141.00,78,52,130.00
11/16/2005,15:34,1141.00,1141.25,1141.00,1141.25,107,16,123.00
11/16/2005,15:35,1141.25,1141.25,1141.25,1141.25,67,0,67.00
11/16/2005,15:36,1141.25,1141.50,1141.25,1141.50,5,115,120.00
11/16/2005,15:37,1141.50,1141.50,1141.50,1141.50,3,0,3.00
11/16/2005,15:38,1141.25,1141.50,1141.25,1141.50,50,12,62.00
11/16/2005,15:40,1141.50,1141.50,1141.50,1141.50,41,0,41.00
11/16/2005,15:41,1141.25,1141.50,1141.25,1141.50,20,6,26.00
11/16/2005,15:42,1141.50,1141.50,1141.50,1141.50,1,0,1.00
11/16/2005,15:43,1141.25,1141.50,1141.25,1141.50,1,1,2.00
11/16/2005,15:45,1141.50,1141.50,1141.50,1141.50,1,0,1.00
11/16/2005,15:46,1141.50,1141.50,1141.50,1141.50,50,0,50.00
11/16/2005,15:48,1141.50,1141.50,1141.50,1141.50,134,0,134.00
11/16/2005,15:49,1141.50,1141.50,1141.50,1141.50,20,0,20.00
11/16/2005,15:50,1141.25,1141.50,1141.25,1141.50,13,10,23.00
11/16/2005,15:51,1141.50,1141.50,1141.50,1141.50,5,0,5.00
11/16/2005,15:52,1141.50,1141.50,1141.50,1141.50,7,0,7.00
11/16/2005,15:54,1141.50,1141.75,1141.50,1141.50,14,5,19.00
11/16/2005,15:55,1141.50,1141.50,1141.50,1141.50,0,2,2.00
11/16/2005,15:57,1141.50,1141.50,1141.50,1141.50,0,9,9.00
11/16/2005,15:58,1141.50,1141.50,1141.50,1141.50,0,18,18.00
11/16/2005,16:00,1141.25,1141.25,1140.75,1141.00,61,552,613.00
11/16/2005,17:01,1141.00,1141.00,1141.00,1141.00,0,10,10.00
11/16/2005,17:02,1141.00,1141.00,1141.00,1141.00,0,1,1.00
11/16/2005,17:04,1141.00,1141.25,1141.00,1141.25,20,2,22.00
11/16/2005,17:10,1141.00,1141.00,1141.00,1141.00,0,1,1.00
11/16/2005,17:12,1141.00,1141.00,1141.00,1141.00,0,2,2.00
11/16/2005,17:14,1141.00,1141.00,1141.00,1141.00,0,110,110.00
11/16/2005,17:15,1141.00,1141.00,1141.00,1141.00,0,1,1.00
11/16/2005,17:17,1141.00,1141.00,1141.00,1141.00,0,20,20.00
11/16/2005,17:18,1141.00,1141.00,1141.00,1141.00,0,1,1.00
11/16/2005,17:19,1141.00,1141.00,1141.00,1141.00,0,2,2.00
11/16/2005,17:20,1141.00,1141.00,1141.00,1141.00,0,5,5.00
11/16/2005,17:21,1141.00,1141.00,1141.00,1141.00,0,4,4.00
11/16/2005,17:22,1141.00,1141.00,1141.00,1141.00,0,4,4.00
11/16/2005,17:25,1141.00,1141.00,1141.00,1141.00,0,1,1.00
11/16/2005,17:27,1141.25,1141.50,1141.25,1141.25,200,7,207.00
11/16/2005,17:30,1141.00,1141.00,1141.00,1141.00,0,1,1.00
11/16/2005,17:32,1141.00,1141.00,1141.00,1141.00,0,1,1.00
11/16/2005,17:33,1141.00,1141.00,1141.00,1141.00,0,100,100.00
11/16/2005,17:37,1141.00,1141.00,1141.00,1141.00,0,1,1.00
11/16/2005,17:38,1141.25,1141.25,1141.25,1141.25,1,0,1.00
11/16/2005,17:39,1141.00,1141.25,1141.00,1141.00,1,2,3.00
11/16/2005,17:40,1141.25,1141.25,1141.25,1141.25,50,0,50.00
11/16/2005,17:42,1141.25,1141.25,1141.25,1141.25,1,0,1.00
11/16/2005,17:43,1141.25,1141.25,1141.25,1141.25,2,0,2.00
11/16/2005,17:44,1141.25,1141.25,1141.25,1141.25,5,0,5.00
11/16/2005,17:49,1141.25,1141.25,1141.25,1141.25,32,0,32.00
11/16/2005,17:50,1141.00,1141.00,1140.75,1141.00,3,70,73.00
11/16/2005,17:52,1140.75,1140.75,1140.75,1140.75,0,1,1.00
11/16/2005,17:55,1141.00,1141.00,1141.00,1141.00,12,0,12.00
11/16/2005,17:56,1141.00,1141.00,1141.00,1141.00,35,0,35.00
11/16/2005,18:02,1141.25,1141.25,1141.25,1141.25,1,0,1.00
11/16/2005,18:06,1141.00,1141.00,1141.00,1141.00,0,6,6.00
11/16/2005,18:08,1141.00,1141.25,1141.00,1141.25,1,1,2.00
11/16/2005,18:09,1141.00,1141.00,1141.00,1141.00,0,1,1.00
11/16/2005,18:11,1141.00,1141.00,1141.00,1141.00,0,3,3.00
11/16/2005,18:23,1141.25,1141.25,1141.25,1141.25,144,0,144.00
11/16/2005,18:26,1141.25,1141.25,1141.25,1141.25,4,0,4.00
11/16/2005,18:27,1141.25,1141.25,1141.00,1141.00,3,7,10.00
11/16/2005,18:33,1141.25,1141.25,1141.25,1141.25,20,0,20.00
11/16/2005,18:34,1141.25,1141.25,1141.25,1141.25,1,0,1.00
11/16/2005,18:36,1141.25,1141.25,1141.25,1141.25,1,0,1.00
11/16/2005,18:38,1141.25,1141.25,1141.25,1141.25,2,0,2.00
11/16/2005,18:39,1141.25,1141.25,1141.25,1141.25,13,0,13.00
11/16/2005,18:40,1141.25,1141.25,1141.25,1141.25,23,0,23.00
11/16/2005,18:41,1141.25,1141.25,1141.25,1141.25,1,0,1.00
11/16/2005,18:43,1141.25,1141.25,1141.25,1141.25,2,0,2.00
11/16/2005,18:45,1141.25,1141.25,1141.25,1141.25,2,0,2.00
11/16/2005,18:46,1141.25,1141.25,1141.25,1141.25,3,0,3.00
11/16/2005,18:50,1141.25,1141.25,1141.25,1141.25,25,0,25.00
11/16/2005,18:51,1141.25,1141.25,1141.25,1141.25,11,0,11.00
11/16/2005,19:02,1141.50,1141.50,1141.25,1141.25,4,12,16.00
11/16/2005,19:04,1141.25,1141.25,1141.25,1141.25,0,1,1.00
11/16/2005,19:05,1141.25,1141.25,1141.25,1141.25,0,1,1.00
11/16/2005,19:06,1141.25,1141.25,1141.25,1141.25,0,11,11.00
11/16/2005,19:07,1141.25,1141.25,1141.25,1141.25,0,8,8.00
11/16/2005,19:08,1141.25,1141.25,1141.25,1141.25,0,49,49.00
11/16/2005,19:11,1141.25,1141.25,1141.25,1141.25,0,2,2.00
11/16/2005,19:13,1141.25,1141.25,1141.25,1141.25,0,6,6.00
11/16/2005,19:14,1141.25,1141.25,1141.25,1141.25,0,4,4.00
11/16/2005,19:17,1141.25,1141.25,1141.25,1141.25,0,9,9.00
11/16/2005,19:19,1141.25,1141.25,1141.00,1141.00,0,8,8.00
11/16/2005,19:30,1141.25,1141.25,1141.25,1141.25,1,0,1.00
11/16/2005,19:33,1141.25,1141.25,1141.25,1141.25,1,0,1.00
11/16/2005,19:35,1141.25,1141.25,1141.25,1141.25,10,0,10.00
11/16/2005,19:36,1141.25,1141.25,1141.25,1141.25,16,0,16.00
11/16/2005,19:39,1141.25,1141.50,1141.25,1141.50,3,0,3.00
11/16/2005,19:42,1141.50,1141.50,1141.50,1141.50,146,0,146.00
11/16/2005,19:43,1141.50,1141.75,1141.50,1141.75,6,0,6.00
11/16/2005,19:44,1141.50,1141.50,1141.50,1141.50,0,1,1.00
11/16/2005,19:46,1141.50,1141.50,1141.50,1141.50,0,1,1.00
11/16/2005,19:47,1141.75,1141.75,1141.75,1141.75,5,0,5.00
11/16/2005,19:49,1141.50,1141.50,1141.50,1141.50,0,4,4.00
11/16/2005,19:52,1141.50,1141.50,1141.50,1141.50,0,32,32.00
11/16/2005,19:54,1141.50,1141.50,1141.50,1141.50,0,5,5.00
11/16/2005,19:55,1141.50,1141.50,1141.50,1141.50,0,6,6.00
11/16/2005,19:56,1141.50,1141.50,1141.50,1141.50,0,8,8.00
11/16/2005,19:57,1141.50,1141.50,1141.50,1141.50,0,16,16.00
11/16/2005,20:00,1141.50,1141.50,1141.50,1141.50,0,19,19.00
11/16/2005,20:02,1141.50,1141.50,1141.50,1141.50,0,5,5.00
11/16/2005,20:03,1141.50,1141.50,1141.50,1141.50,0,3,3.00
11/16/2005,20:09,1141.50,1141.50,1141.50,1141.50,0,48,48.00
11/16/2005,20:10,1141.50,1141.50,1141.50,1141.50,0,2,2.00
11/16/2005,20:13,1141.25,1141.25,1141.25,1141.25,0,1,1.00
11/16/2005,20:21,1141.25,1141.25,1141.25,1141.25,0,50,50.00
11/16/2005,20:22,1141.25,1141.25,1141.25,1141.25,0,29,29.00
11/16/2005,20:23,1141.25,1141.25,1141.25,1141.25,0,1,1.00
11/16/2005,20:25,1141.25,1141.25,1141.25,1141.25,0,2,2.00
11/16/2005,20:26,1141.25,1141.25,1141.25,1141.25,0,1,1.00
11/16/2005,20:27,1141.25,1141.25,1141.25,1141.25,0,1,1.00
11/16/2005,20:31,1141.25,1141.25,1141.25,1141.25,0,2,2.00
11/16/2005,20:33,1141.25,1141.25,1141.25,1141.25,0,21,21.00
11/16/2005,20:34,1141.25,1141.25,1141.25,1141.25,0,1,1.00
11/16/2005,20:35,1141.25,1141.25,1141.25,1141.25,0,13,13.00
11/16/2005,20:39,1141.25,1141.25,1141.25,1141.25,0,1,1.00
11/16/2005,20:40,1141.25,1141.25,1141.25,1141.25,0,6,6.00
11/16/2005,20:41,1141.25,1141.25,1141.25,1141.25,0,11,11.00
11/16/2005,20:48,1141.00,1141.00,1141.00,1141.00,0,1,1.00
11/16/2005,20:49,1141.25,1141.25,1141.25,1141.25,1,0,1.00
11/16/2005,20:52,1141.00,1141.00,1141.00,1141.00,0,3,3.00
11/16/2005,21:03,1141.00,1141.00,1141.00,1141.00,0,2,2.00
11/16/2005,21:04,1141.25,1141.25,1141.25,1141.25,6,0,6.00
11/16/2005,21:08,1141.25,1141.25,1141.25,1141.25,1,0,1.00
11/16/2005,21:15,1141.25,1141.25,1141.25,1141.25,1,0,1.00
11/16/2005,21:18,1141.25,1141.25,1141.25,1141.25,12,0,12.00
11/16/2005,21:19,1141.25,1141.25,1141.25,1141.25,4,0,4.00
11/16/2005,21:22,1141.00,1141.00,1141.00,1141.00,0,1,1.00
11/16/2005,21:23,1141.00,1141.00,1141.00,1141.00,0,3,3.00
11/16/2005,21:26,1141.25,1141.25,1141.25,1141.25,18,0,18.00
11/16/2005,21:27,1141.25,1141.25,1141.25,1141.25,1,0,1.00
11/16/2005,21:28,1141.25,1141.25,1141.25,1141.25,2,0,2.00
11/16/2005,21:29,1141.25,1141.25,1141.25,1141.25,1,0,1.00
11/16/2005,21:30,1141.25,1141.25,1141.25,1141.25,6,0,6.00
11/16/2005,21:35,1141.25,1141.25,1141.25,1141.25,1,0,1.00
11/16/2005,21:37,1141.00,1141.00,1141.00,1141.00,0,1,1.00
11/16/2005,21:38,1141.00,1141.00,1141.00,1141.00,0,1,1.00
11/16/2005,21:39,1141.00,1141.25,1141.00,1141.25,1,2,3.00
11/16/2005,21:41,1141.00,1141.00,1141.00,1141.00,0,2,2.00
11/16/2005,21:45,1141.25,1141.25,1141.25,1141.25,2,0,2.00
11/16/2005,21:46,1141.25,1141.25,1141.25,1141.25,33,0,33.00
11/16/2005,21:47,1141.50,1141.50,1141.50,1141.50,50,0,50.00
11/16/2005,21:48,1141.50,1141.75,1141.50,1141.50,50,2,52.00
11/16/2005,21:49,1141.75,1141.75,1141.75,1141.75,50,0,50.00
11/16/2005,21:50,1141.75,1141.75,1141.75,1141.75,50,0,50.00
11/16/2005,21:52,1141.75,1141.75,1141.75,1141.75,2,0,2.00
11/16/2005,21:53,1141.75,1141.75,1141.50,1141.50,3,1,4.00
11/16/2005,21:55,1141.50,1141.50,1141.50,1141.50,0,1,1.00
11/16/2005,22:00,1141.75,1141.75,1141.75,1141.75,1,0,1.00
11/16/2005,22:02,1141.75,1141.75,1141.75,1141.75,3,0,3.00
11/16/2005,22:03,1141.75,1141.75,1141.50,1141.50,1,5,6.00
11/16/2005,22:06,1141.50,1141.50,1141.50,1141.50,0,1,1.00
11/16/2005,22:08,1141.50,1141.50,1141.50,1141.50,0,3,3.00
11/16/2005,22:09,1141.50,1141.50,1141.50,1141.50,0,1,1.00
11/16/2005,22:10,1141.50,1141.50,1141.50,1141.50,0,1,1.00
11/16/2005,22:11,1141.50,1141.50,1141.50,1141.50,0,25,25.00
11/16/2005,22:16,1141.25,1141.25,1141.25,1141.25,0,2,2.00
11/16/2005,22:18,1141.25,1141.25,1141.25,1141.25,0,33,33.00
11/16/2005,22:19,1141.25,1141.25,1141.25,1141.25,0,44,44.00
11/16/2005,22:29,1141.25,1141.25,1141.25,1141.25,0,23,23.00
11/16/2005,22:35,1141.25,1141.25,1141.25,1141.25,0,3,3.00
11/16/2005,22:39,1141.25,1141.25,1141.25,1141.25,0,10,10.00
11/16/2005,22:40,1141.25,1141.25,1141.25,1141.25,0,2,2.00
11/16/2005,22:41,1141.25,1141.25,1141.25,1141.25,0,7,7.00
11/16/2005,22:42,1141.25,1141.25,1141.25,1141.25,0,3,3.00
11/16/2005,22:46,1141.25,1141.25,1141.25,1141.25,0,2,2.00
11/16/2005,22:48,1141.25,1141.25,1141.25,1141.25,0,1,1.00
11/16/2005,22:56,1141.25,1141.50,1141.25,1141.50,1,1,2.00
11/16/2005,22:57,1141.25,1141.50,1141.25,1141.50,62,35,97.00
11/16/2005,22:58,1141.50,1141.50,1141.50,1141.50,5,0,5.00
11/16/2005,22:59,1141.50,1141.50,1141.50,1141.50,51,0,51.00
11/16/2005,23:00,1141.75,1141.75,1141.75,1141.75,1,0,1.00
11/16/2005,23:02,1141.75,1141.75,1141.75,1141.75,94,0,94.00
11/16/2005,23:03,1142.00,1142.00,1142.00,1142.00,7,0,7.00
11/16/2005,23:05,1141.75,1141.75,1141.75,1141.75,0,100,100.00
11/16/2005,23:09,1141.75,1141.75,1141.50,1141.50,0,25,25.00
11/16/2005,23:10,1142.00,1142.00,1141.75,1141.75,2,1,3.00
11/16/2005,23:13,1141.75,1141.75,1141.75,1141.75,0,2,2.00
11/16/2005,23:14,1141.75,1142.00,1141.75,1142.00,100,2,102.00
11/16/2005,23:16,1142.00,1142.00,1142.00,1142.00,102,0,102.00
11/16/2005,23:18,1142.00,1142.00,1142.00,1142.00,2,0,2.00
11/16/2005,23:19,1141.75,1141.75,1141.75,1141.75,0,25,25.00
11/16/2005,23:21,1141.75,1141.75,1141.75,1141.75,0,1,1.00
11/16/2005,23:25,1141.75,1141.75,1141.75,1141.75,0,2,2.00
11/16/2005,23:26,1142.00,1142.00,1141.75,1141.75,1,1,2.00
11/16/2005,23:29,1142.00,1142.00,1142.00,1142.00,2,0,2.00
11/16/2005,23:34,1141.75,1141.75,1141.75,1141.75,0,2,2.00
11/16/2005,23:36,1141.75,1141.75,1141.75,1141.75,0,5,5.00
11/16/2005,23:37,1141.75,1141.75,1141.75,1141.75,0,1,1.00
11/16/2005,23:38,1141.75,1141.75,1141.75,1141.75,0,2,2.00
11/16/2005,23:42,1141.75,1141.75,1141.75,1141.75,0,19,19.00
11/16/2005,23:43,1141.75,1141.75,1141.75,1141.75,0,5,5.00
11/16/2005,23:55,1141.75,1142.00,1141.75,1142.00,28,17,45.00
11/16/2005,23:56,1142.00,1142.00,1142.00,1142.00,97,0,97.00
11/16/2005,23:58,1142.00,1142.00,1142.00,1142.00,18,0,18.00
11/16/2005,23:59,1142.00,1142.00,1142.00,1142.00,1,0,1.00
11/17/2005,00:01,1142.00,1142.00,1142.00,1142.00,1,0,1.00
11/17/2005,00:02,1142.00,1142.00,1142.00,1142.00,2,0,2.00
11/17/2005,00:03,1142.00,1142.25,1142.00,1142.25,31,0,31.00
11/17/2005,00:06,1142.25,1142.25,1142.25,1142.25,166,0,166.00
11/17/2005,00:07,1142.25,1142.50,1142.00,1142.00,33,3,36.00
11/17/2005,00:08,1142.25,1142.25,1142.25,1142.25,12,0,12.00
11/17/2005,00:09,1142.50,1142.50,1142.25,1142.25,1,1,2.00
11/17/2005,00:10,1142.25,1142.25,1142.25,1142.25,0,1,1.00
11/17/2005,00:12,1142.25,1142.25,1142.25,1142.25,0,5,5.00
11/17/2005,00:15,1142.25,1142.25,1142.25,1142.25,0,4,4.00
11/17/2005,00:16,1142.25,1142.25,1142.25,1142.25,0,21,21.00
11/17/2005,00:24,1142.25,1142.25,1142.25,1142.25,0,1,1.00
11/17/2005,00:28,1142.25,1142.25,1142.25,1142.25,0,8,8.00
11/17/2005,00:34,1142.25,1142.25,1142.25,1142.25,0,16,16.00
11/17/2005,00:36,1142.25,1142.25,1142.25,1142.25,0,4,4.00
11/17/2005,00:37,1142.25,1142.25,1142.25,1142.25,0,5,5.00
11/17/2005,00:38,1142.25,1142.50,1142.25,1142.25,10,8,18.00
11/17/2005,00:40,1142.25,1142.25,1142.25,1142.25,0,6,6.00
11/17/2005,00:42,1142.50,1142.50,1142.25,1142.25,2,22,24.00
11/17/2005,00:43,1142.25,1142.25,1142.25,1142.25,0,25,25.00
11/17/2005,00:44,1142.50,1142.50,1142.50,1142.50,2,0,2.00
11/17/2005,00:48,1142.50,1142.50,1142.50,1142.50,1,0,1.00
11/17/2005,00:50,1142.25,1142.25,1142.25,1142.25,0,53,53.00
11/17/2005,00:52,1142.25,1142.25,1142.25,1142.25,0,2,2.00
11/17/2005,00:56,1142.25,1142.25,1142.25,1142.25,0,2,2.00
11/17/2005,00:57,1142.25,1142.25,1142.25,1142.25,0,29,29.00
11/17/2005,00:58,1142.25,1142.25,1142.25,1142.25,0,3,3.00
11/17/2005,00:59,1142.25,1142.25,1142.25,1142.25,0,5,5.00
11/17/2005,01:00,1142.25,1142.25,1142.25,1142.25,0,14,14.00
11/17/2005,01:01,1142.25,1142.25,1142.25,1142.25,0,12,12.00
11/17/2005,01:02,1142.50,1142.50,1142.50,1142.50,1,0,1.00
11/17/2005,01:05,1142.50,1142.50,1142.50,1142.50,1,0,1.00
11/17/2005,01:06,1142.50,1142.50,1142.25,1142.25,1,1,2.00
11/17/2005,01:13,1142.25,1142.25,1142.25,1142.25,0,40,40.00
11/17/2005,01:14,1142.25,1142.25,1142.25,1142.25,0,1,1.00
11/17/2005,01:15,1142.50,1142.50,1142.50,1142.50,100,0,100.00
11/17/2005,01:16,1142.50,1142.50,1142.50,1142.50,100,0,100.00
11/17/2005,01:20,1142.25,1142.25,1142.25,1142.25,0,6,6.00
11/17/2005,01:21,1142.25,1142.25,1142.25,1142.25,0,1,1.00
11/17/2005,01:23,1142.25,1142.50,1142.25,1142.50,2,1,3.00
11/17/2005,01:24,1142.25,1142.25,1142.25,1142.25,0,1,1.00
11/17/2005,01:25,1142.25,1142.25,1142.25,1142.25,0,1,1.00
11/17/2005,01:28,1142.25,1142.25,1142.25,1142.25,0,1,1.00
11/17/2005,01:30,1142.50,1142.50,1142.50,1142.50,75,0,75.00
11/17/2005,01:31,1142.50,1143.00,1142.50,1143.00,513,11,524.00
11/17/2005,01:32,1143.00,1143.00,1143.00,1143.00,10,0,10.00
11/17/2005,01:33,1143.00,1143.00,1142.75,1142.75,12,8,20.00
11/17/2005,01:34,1143.00,1143.00,1143.00,1143.00,2,0,2.00
11/17/2005,01:35,1143.00,1143.25,1143.00,1143.00,143,14,157.00
11/17/2005,01:36,1143.00,1143.00,1143.00,1143.00,0,14,14.00
11/17/2005,01:37,1143.00,1143.00,1143.00,1143.00,0,6,6.00
11/17/2005,01:39,1143.00,1143.25,1143.00,1143.00,20,9,29.00
11/17/2005,01:40,1143.00,1143.00,1143.00,1143.00,0,97,97.00
11/17/2005,01:41,1143.00,1143.00,1143.00,1143.00,0,13,13.00
11/17/2005,01:42,1143.00,1143.00,1143.00,1143.00,0,6,6.00
11/17/2005,01:43,1143.00,1143.00,1143.00,1143.00,0,7,7.00
11/17/2005,01:44,1143.00,1143.00,1143.00,1143.00,0,5,5.00
11/17/2005,01:45,1143.25,1143.25,1143.25,1143.25,2,0,2.00
11/17/2005,01:47,1143.00,1143.00,1143.00,1143.00,0,97,97.00
11/17/2005,01:48,1143.00,1143.00,1143.00,1143.00,0,15,15.00
11/17/2005,01:49,1143.00,1143.00,1143.00,1143.00,0,3,3.00
11/17/2005,01:52,1143.25,1143.25,1143.25,1143.25,3,0,3.00
11/17/2005,01:54,1143.00,1143.25,1143.00,1143.25,95,1,96.00
11/17/2005,01:55,1143.25,1143.25,1143.00,1143.00,100,1,101.00
11/17/2005,01:56,1143.00,1143.00,1143.00,1143.00,0,106,106.00
11/17/2005,01:57,1143.00,1143.00,1143.00,1143.00,0,12,12.00
11/17/2005,01:58,1143.00,1143.00,1143.00,1143.00,0,39,39.00
11/17/2005,01:59,1143.25,1143.50,1143.25,1143.25,440,20,460.00
11/17/2005,02:00,1143.50,1143.50,1143.25,1143.25,2,112,114.00
11/17/2005,02:01,1143.50,1143.75,1143.50,1143.75,452,51,503.00
11/17/2005,02:02,1143.50,1144.00,1143.50,1143.50,183,297,480.00
11/17/2005,02:03,1143.50,1144.00,1143.50,1143.50,115,83,198.00
11/17/2005,02:04,1143.75,1144.00,1143.50,1143.50,112,17,129.00
11/17/2005,02:05,1143.75,1143.75,1143.75,1143.75,33,0,33.00
11/17/2005,02:07,1143.75,1143.75,1143.75,1143.75,10,0,10.00
11/17/2005,02:08,1143.50,1143.50,1143.50,1143.50,0,6,6.00
11/17/2005,02:09,1143.75,1144.00,1143.50,1144.00,166,12,178.00
11/17/2005,02:10,1143.75,1143.75,1143.75,1143.75,0,2,2.00
11/17/2005,02:11,1144.00,1144.00,1143.75,1143.75,102,43,145.00
11/17/2005,02:12,1143.75,1144.25,1143.75,1144.25,138,3,141.00
11/17/2005,02:13,1144.25,1144.25,1144.00,1144.00,31,83,114.00
11/17/2005,02:14,1144.00,1144.25,1144.00,1144.25,274,37,311.00
11/17/2005,02:15,1144.25,1144.75,1144.25,1144.50,503,43,546.00
11/17/2005,02:16,1144.50,1144.50,1144.50,1144.50,0,7,7.00
11/17/2005,02:17,1144.75,1144.75,1144.50,1144.50,176,60,236.00
11/17/2005,02:18,1144.50,1144.75,1144.50,1144.50,1,53,54.00
11/17/2005,02:19,1144.25,1144.25,1144.00,1144.00,0,394,394.00
11/17/2005,02:20,1144.25,1144.25,1144.00,1144.00,25,89,114.00
11/17/2005,02:21,1144.00,1144.00,1144.00,1144.00,0,104,104.00
11/17/2005,02:22,1143.75,1144.00,1143.75,1144.00,6,4,10.00
11/17/2005,02:23,1144.00,1144.25,1143.75,1144.25,60,1,61.00
11/17/2005,02:24,1144.25,1144.25,1144.25,1144.25,1,0,1.00
11/17/2005,02:25,1144.00,1144.00,1144.00,1144.00,0,25,25.00
11/17/2005,02:26,1144.00,1144.00,1144.00,1144.00,0,56,56.00
11/17/2005,02:27,1144.00,1144.00,1144.00,1144.00,0,45,45.00
11/17/2005,02:28,1143.75,1143.75,1143.75,1143.75,0,3,3.00
11/17/2005,02:29,1143.75,1143.75,1143.75,1143.75,0,1,1.00
11/17/2005,02:30,1144.00,1144.00,1144.00,1144.00,38,0,38.00
11/17/2005,02:31,1144.00,1144.00,1144.00,1144.00,42,0,42.00
11/17/2005,02:32,1144.00,1144.00,1144.00,1144.00,27,0,27.00
11/17/2005,02:33,1144.00,1144.00,1144.00,1144.00,33,0,33.00
11/17/2005,02:34,1144.00,1144.25,1144.00,1144.25,3,0,3.00
11/17/2005,02:35,1144.25,1144.25,1144.00,1144.00,5,16,21.00
11/17/2005,02:36,1144.00,1144.00,1144.00,1144.00,0,30,30.00
11/17/2005,02:37,1144.00,1144.00,1144.00,1144.00,0,47,47.00
11/17/2005,02:38,1144.25,1144.25,1144.25,1144.25,80,0,80.00
11/17/2005,02:39,1144.25,1144.25,1144.25,1144.25,3,0,3.00
11/17/2005,02:40,1144.25,1144.25,1144.00,1144.00,8,6,14.00
11/17/2005,02:42,1144.25,1144.25,1144.25,1144.25,11,0,11.00
11/17/2005,02:43,1144.25,1144.25,1144.25,1144.25,10,0,10.00
11/17/2005,02:44,1144.25,1144.25,1144.25,1144.25,7,0,7.00
11/17/2005,02:45,1144.25,1144.25,1144.25,1144.25,25,0,25.00
11/17/2005,02:46,1144.25,1144.25,1144.25,1144.25,166,0,166.00
11/17/2005,02:47,1144.25,1144.50,1144.25,1144.50,11,0,11.00
11/17/2005,02:48,1144.25,1144.25,1144.25,1144.25,0,28,28.00
11/17/2005,02:49,1144.25,1144.25,1144.25,1144.25,0,5,5.00
11/17/2005,02:50,1144.25,1144.25,1144.25,1144.25,0,131,131.00
11/17/2005,02:51,1144.25,1144.25,1144.25,1144.25,0,16,16.00
11/17/2005,02:52,1144.25,1144.50,1144.25,1144.50,55,113,168.00
11/17/2005,02:53,1144.25,1144.50,1144.25,1144.50,47,119,166.00
11/17/2005,02:54,1144.50,1144.50,1144.25,1144.25,25,15,40.00
11/17/2005,02:56,1144.25,1144.50,1144.25,1144.50,57,2,59.00
11/17/2005,02:57,1144.50,1144.75,1144.25,1144.50,52,1,53.00
11/17/2005,02:58,1144.75,1145.00,1144.75,1144.75,164,164,328.00
11/17/2005,02:59,1144.50,1144.75,1144.50,1144.75,35,6,41.00
11/17/2005,03:00,1144.50,1145.00,1144.50,1144.75,32,12,44.00
11/17/2005,03:01,1144.75,1145.00,1144.75,1144.75,2,8,10.00
11/17/2005,03:02,1144.75,1145.00,1144.75,1144.75,1,13,14.00
11/17/2005,03:03,1144.75,1144.75,1144.75,1144.75,0,2,2.00
11/17/2005,03:04,1145.00,1145.00,1144.75,1144.75,82,25,107.00
11/17/2005,03:05,1145.00,1145.00,1144.75,1144.75,90,58,148.00
11/17/2005,03:06,1144.75,1145.00,1144.50,1144.50,8,36,44.00
11/17/2005,03:07,1144.50,1144.75,1144.50,1144.75,46,100,146.00
11/17/2005,03:08,1144.50,1144.75,1144.50,1144.75,1,4,5.00
11/17/2005,03:10,1144.75,1144.75,1144.50,1144.75,11,7,18.00
11/17/2005,03:12,1144.75,1144.75,1144.75,1144.75,21,0,21.00
11/17/2005,03:13,1144.75,1144.75,1144.50,1144.75,79,1,80.00
11/17/2005,03:14,1144.75,1144.75,1144.50,1144.50,25,1,26.00
11/17/2005,03:15,1144.75,1144.75,1144.50,1144.50,25,18,43.00
11/17/2005,03:16,1144.75,1144.75,1144.75,1144.75,2,0,2.00
11/17/2005,03:17,1144.50,1144.50,1144.50,1144.50,0,102,102.00
11/17/2005,03:18,1144.75,1145.25,1144.75,1145.25,807,1,808.00
11/17/2005,03:19,1145.00,1145.25,1144.75,1144.75,10,73,83.00
11/17/2005,03:20,1145.00,1145.00,1145.00,1145.00,1,0,1.00
11/17/2005,03:21,1144.75,1145.00,1144.75,1144.75,1,162,163.00
11/17/2005,03:22,1144.50,1144.50,1144.50,1144.50,0,182,182.00
11/17/2005,03:23,1144.50,1144.50,1144.50,1144.50,0,2,2.00
11/17/2005,03:24,1144.75,1144.75,1144.75,1144.75,6,0,6.00
11/17/2005,03:25,1144.50,1144.50,1144.50,1144.50,0,3,3.00
11/17/2005,03:26,1144.50,1144.50,1144.50,1144.50,0,4,4.00
11/17/2005,03:27,1144.50,1144.75,1144.50,1144.75,10,3,13.00
11/17/2005,03:29,1144.75,1144.75,1144.50,1144.50,2,1,3.00
11/17/2005,03:30,1144.75,1144.75,1144.75,1144.75,80,0,80.00
11/17/2005,03:31,1144.75,1144.75,1144.75,1144.75,5,0,5.00
11/17/2005,03:32,1144.75,1144.75,1144.75,1144.75,5,0,5.00
11/17/2005,03:33,1144.75,1144.75,1144.75,1144.75,1,0,1.00
11/17/2005,03:34,1144.75,1144.75,1144.75,1144.75,3,0,3.00
11/17/2005,03:35,1144.75,1144.75,1144.50,1144.75,30,1,31.00
11/17/2005,03:36,1144.50,1144.75,1144.50,1144.75,1,1,2.00
11/17/2005,03:37,1144.75,1144.75,1144.75,1144.75,12,0,12.00
11/17/2005,03:39,1144.50,1144.50,1144.50,1144.50,0,12,12.00
11/17/2005,03:40,1144.75,1144.75,1144.75,1144.75,1,0,1.00
11/17/2005,03:41,1144.75,1144.75,1144.50,1144.50,6,101,107.00
11/17/2005,03:42,1144.50,1144.50,1144.50,1144.50,0,10,10.00
11/17/2005,03:43,1144.50,1144.50,1144.50,1144.50,0,66,66.00
11/17/2005,03:44,1144.50,1144.50,1144.50,1144.50,0,5,5.00
11/17/2005,03:45,1144.50,1144.75,1144.50,1144.75,1,5,6.00
11/17/2005,03:46,1144.75,1145.00,1144.75,1145.00,139,0,139.00
11/17/2005,03:47,1145.00,1145.00,1145.00,1145.00,60,0,60.00
11/17/2005,03:48,1145.00,1145.00,1145.00,1145.00,86,0,86.00
11/17/2005,03:49,1144.75,1144.75,1144.75,1144.75,0,2,2.00
11/17/2005,03:51,1144.75,1145.00,1144.75,1145.00,10,1,11.00
11/17/2005,03:52,1145.00,1145.00,1145.00,1145.00,2,0,2.00
11/17/2005,03:54,1144.75,1144.75,1144.75,1144.75,0,28,28.00
11/17/2005,03:55,1144.75,1144.75,1144.50,1144.50,0,142,142.00
11/17/2005,03:57,1144.50,1144.50,1144.50,1144.50,0,5,5.00
11/17/2005,03:59,1144.50,1144.50,1144.50,1144.50,0,1,1.00
11/17/2005,04:01,1144.75,1144.75,1144.75,1144.75,30,0,30.00
11/17/2005,04:02,1144.50,1144.75,1144.50,1144.50,35,102,137.00
11/17/2005,04:03,1144.50,1144.75,1144.50,1144.75,11,1,12.00
11/17/2005,04:04,1144.75,1145.00,1144.75,1145.00,12,0,12.00
11/17/2005,04:05,1145.00,1145.00,1144.75,1145.00,5,7,12.00
11/17/2005,04:06,1145.00,1145.00,1145.00,1145.00,1,0,1.00
11/17/2005,04:08,1144.75,1144.75,1144.50,1144.75,5,7,12.00
11/17/2005,04:09,1144.75,1144.75,1144.75,1144.75,4,0,4.00
11/17/2005,04:10,1144.75,1144.75,1144.50,1144.75,62,1,63.00
11/17/2005,04:11,1144.75,1144.75,1144.75,1144.75,1,0,1.00
11/17/2005,04:12,1144.75,1145.00,1144.75,1145.00,2,0,2.00
11/17/2005,04:14,1144.75,1144.75,1144.75,1144.75,0,17,17.00
11/17/2005,04:15,1144.75,1144.75,1144.75,1144.75,0,1,1.00
11/17/2005,04:16,1144.75,1144.75,1144.75,1144.75,0,39,39.00
11/17/2005,04:17,1144.75,1144.75,1144.50,1144.75,1,3,4.00
11/17/2005,04:18,1144.50,1144.75,1144.50,1144.75,1,2,3.00
11/17/2005,04:19,1144.50,1144.50,1144.50,1144.50,0,1,1.00
11/17/2005,04:20,1144.50,1144.50,1144.50,1144.50,0,1,1.00
11/17/2005,04:21,1144.75,1144.75,1144.50,1144.50,10,1,11.00
11/17/2005,04:22,1144.50,1144.50,1144.50,1144.50,0,98,98.00
11/17/2005,04:23,1144.25,1144.25,1144.25,1144.25,0,6,6.00
11/17/2005,04:24,1144.50,1144.50,1144.25,1144.25,3,1,4.00
11/17/2005,04:25,1144.50,1144.50,1144.50,1144.50,35,0,35.00
11/17/2005,04:27,1144.50,1144.50,1144.50,1144.50,11,0,11.00
11/17/2005,04:28,1144.50,1144.50,1144.25,1144.25,3,22,25.00
11/17/2005,04:29,1144.25,1144.50,1144.25,1144.50,31,111,142.00
11/17/2005,04:32,1144.25,1144.25,1144.00,1144.25,1,55,56.00
11/17/2005,04:33,1144.25,1144.50,1144.25,1144.25,37,6,43.00
11/17/2005,04:34,1144.25,1144.25,1144.25,1144.25,0,12,12.00
11/17/2005,04:35,1144.25,1144.25,1144.25,1144.25,0,26,26.00
11/17/2005,04:36,1144.25,1144.25,1144.25,1144.25,0,76,76.00
11/17/2005,04:37,1144.25,1144.25,1144.25,1144.25,0,6,6.00
11/17/2005,04:38,1144.25,1144.25,1144.25,1144.25,0,44,44.00
11/17/2005,04:39,1144.25,1144.25,1144.00,1144.25,134,4,138.00
11/17/2005,04:40,1144.25,1144.50,1144.25,1144.50,3,0,3.00
11/17/2005,04:41,1144.25,1144.25,1144.00,1144.00,0,50,50.00
11/17/2005,04:42,1144.25,1144.25,1144.25,1144.25,67,0,67.00
11/17/2005,04:43,1144.25,1144.25,1144.25,1144.25,44,0,44.00
11/17/2005,04:44,1144.25,1144.25,1144.00,1144.00,1,50,51.00
11/17/2005,04:47,1144.25,1144.25,1144.25,1144.25,2,0,2.00
11/17/2005,04:48,1144.25,1144.25,1144.25,1144.25,26,0,26.00
11/17/2005,04:49,1144.25,1144.25,1144.25,1144.25,6,0,6.00
11/17/2005,04:50,1144.25,1144.25,1144.25,1144.25,6,0,6.00
11/17/2005,04:51,1144.25,1144.25,1144.25,1144.25,3,0,3.00
11/17/2005,04:52,1144.50,1144.50,1144.50,1144.50,2,0,2.00
11/17/2005,04:53,1144.50,1144.50,1144.50,1144.50,7,0,7.00
11/17/2005,04:54,1144.25,1144.25,1144.25,1144.25,0,2,2.00
11/17/2005,04:55,1144.25,1144.25,1144.00,1144.25,1,68,69.00
11/17/2005,04:56,1144.25,1144.25,1144.25,1144.25,8,0,8.00
11/17/2005,04:57,1144.25,1144.25,1144.25,1144.25,2,0,2.00
11/17/2005,04:59,1144.25,1144.25,1144.25,1144.25,10,0,10.00
11/17/2005,05:00,1144.50,1144.50,1144.50,1144.50,154,0,154.00
11/17/2005,05:01,1144.25,1144.25,1144.25,1144.25,0,6,6.00
11/17/2005,05:02,1144.25,1144.25,1144.25,1144.25,0,2,2.00
11/17/2005,05:03,1144.25,1144.25,1144.25,1144.25,0,114,114.00
11/17/2005,05:04,1144.25,1144.25,1144.25,1144.25,0,1,1.00
11/17/2005,05:06,1144.25,1144.50,1144.25,1144.50,2,1,3.00
11/17/2005,05:07,1144.25,1144.25,1144.25,1144.25,0,1,1.00
11/17/2005,05:13,1144.25,1144.50,1144.25,1144.50,3,4,7.00
11/17/2005,05:14,1144.50,1144.50,1144.25,1144.25,1,1,2.00
11/17/2005,05:15,1144.25,1144.25,1144.25,1144.25,0,4,4.00
11/17/2005,05:17,1144.50,1144.50,1144.50,1144.50,7,0,7.00
11/17/2005,05:18,1144.25,1144.50,1144.25,1144.50,1,2,3.00
11/17/2005,05:20,1144.50,1144.50,1144.50,1144.50,6,0,6.00
11/17/2005,05:21,1144.50,1144.50,1144.25,1144.25,39,1,40.00
11/17/2005,05:22,1144.25,1144.50,1144.25,1144.50,30,1,31.00
11/17/2005,05:23,1144.50,1144.50,1144.50,1144.50,3,0,3.00
11/17/2005,05:24,1144.50,1144.50,1144.50,1144.50,18,0,18.00
11/17/2005,05:25,1144.50,1144.50,1144.50,1144.50,1,0,1.00
11/17/2005,05:26,1144.50,1144.50,1144.50,1144.50,1,0,1.00
11/17/2005,05:27,1144.50,1144.50,1144.50,1144.50,153,0,153.00
11/17/2005,05:28,1144.25,1144.75,1144.25,1144.75,15,1,16.00
11/17/2005,05:29,1144.50,1144.75,1144.50,1144.75,7,1,8.00
11/17/2005,05:30,1144.50,1144.50,1144.50,1144.50,0,3,3.00
11/17/2005,05:31,1144.50,1144.50,1144.50,1144.50,0,3,3.00
11/17/2005,05:32,1144.25,1144.25,1144.25,1144.25,0,20,20.00
11/17/2005,05:33,1144.50,1144.50,1144.50,1144.50,4,0,4.00
11/17/2005,05:34,1144.50,1144.50,1144.50,1144.50,2,0,2.00
11/17/2005,05:35,1144.50,1144.50,1144.50,1144.50,24,0,24.00
11/17/2005,05:36,1144.50,1144.50,1144.50,1144.50,2,0,2.00
11/17/2005,05:37,1144.50,1144.50,1144.50,1144.50,25,0,25.00
11/17/2005,05:38,1144.50,1144.50,1144.25,1144.25,1,1,2.00
11/17/2005,05:39,1144.25,1144.25,1144.25,1144.25,0,3,3.00
11/17/2005,05:40,1144.50,1144.50,1144.50,1144.50,1,0,1.00
11/17/2005,05:41,1144.25,1144.75,1144.25,1144.25,22,155,177.00
11/17/2005,05:42,1144.25,1144.25,1144.25,1144.25,0,72,72.00
11/17/2005,05:43,1144.25,1144.25,1144.25,1144.25,0,12,12.00
11/17/2005,05:45,1144.25,1144.25,1144.25,1144.25,0,2,2.00
11/17/2005,05:46,1144.50,1144.50,1144.50,1144.50,205,0,205.00
11/17/2005,05:47,1144.50,1144.50,1144.50,1144.50,2,0,2.00
11/17/2005,05:48,1144.50,1144.50,1144.50,1144.50,102,0,102.00
11/17/2005,05:50,1144.25,1144.50,1144.25,1144.50,2,1,3.00
11/17/2005,05:53,1144.50,1144.75,1144.50,1144.75,27,0,27.00
11/17/2005,05:54,1144.75,1144.75,1144.75,1144.75,4,0,4.00
11/17/2005,05:55,1144.50,1144.50,1144.50,1144.50,0,1,1.00
11/17/2005,05:56,1144.50,1144.50,1144.50,1144.50,0,12,12.00
11/17/2005,05:58,1144.50,1144.50,1144.50,1144.50,0,11,11.00
11/17/2005,05:59,1144.50,1144.50,1144.50,1144.50,0,15,15.00
11/17/2005,06:00,1144.50,1144.50,1144.50,1144.50,0,6,6.00
11/17/2005,06:01,1144.50,1144.50,1144.50,1144.50,0,11,11.00
11/17/2005,06:02,1144.50,1144.50,1144.50,1144.50,0,65,65.00
11/17/2005,06:03,1144.50,1144.50,1144.50,1144.50,0,13,13.00
11/17/2005,06:04,1144.50,1144.50,1144.50,1144.50,0,8,8.00
11/17/2005,06:05,1144.50,1144.50,1144.50,1144.50,0,23,23.00
11/17/2005,06:06,1144.50,1144.50,1144.25,1144.25,0,100,100.00
11/17/2005,06:07,1144.50,1144.50,1144.50,1144.50,50,0,50.00
11/17/2005,06:08,1144.50,1144.50,1144.50,1144.50,52,0,52.00
11/17/2005,06:10,1144.50,1144.50,1144.50,1144.50,2,0,2.00
11/17/2005,06:11,1144.50,1144.50,1144.50,1144.50,8,0,8.00
11/17/2005,06:13,1144.50,1144.50,1144.50,1144.50,16,0,16.00
11/17/2005,06:14,1144.50,1144.50,1144.50,1144.50,1,0,1.00
11/17/2005,06:15,1144.50,1144.50,1144.50,1144.50,13,0,13.00
11/17/2005,06:16,1144.25,1144.50,1144.25,1144.50,10,1,11.00
11/17/2005,06:17,1144.50,1144.50,1144.50,1144.50,1,0,1.00
11/17/2005,06:18,1144.50,1144.50,1144.25,1144.25,3,15,18.00
11/17/2005,06:19,1144.25,1144.50,1144.25,1144.50,1,1,2.00
11/17/2005,06:20,1144.50,1144.50,1144.25,1144.50,101,1,102.00
11/17/2005,06:21,1144.50,1144.50,1144.50,1144.50,2,0,2.00
11/17/2005,06:22,1144.50,1144.50,1144.50,1144.50,185,0,185.00
11/17/2005,06:23,1144.50,1144.50,1144.25,1144.25,1,4,5.00
11/17/2005,06:24,1144.50,1144.50,1144.50,1144.50,1,0,1.00
11/17/2005,06:25,1144.50,1144.50,1144.50,1144.50,273,0,273.00
11/17/2005,06:26,1144.50,1144.50,1144.50,1144.50,13,0,13.00
11/17/2005,06:27,1144.50,1144.75,1144.50,1144.75,36,20,56.00
11/17/2005,06:28,1144.50,1144.50,1144.25,1144.50,1,52,53.00
11/17/2005,06:29,1144.50,1144.75,1144.50,1144.75,88,0,88.00
11/17/2005,06:30,1144.50,1144.75,1144.50,1144.75,20,4,24.00
11/17/2005,06:31,1144.75,1144.75,1144.50,1144.50,18,41,59.00
11/17/2005,06:32,1144.50,1144.75,1144.50,1144.75,41,54,95.00
11/17/2005,06:33,1144.50,1144.75,1144.50,1144.75,195,2,197.00
11/17/2005,06:34,1144.75,1144.75,1144.75,1144.75,33,0,33.00
11/17/2005,06:35,1144.75,1144.75,1144.50,1144.50,1,4,5.00
11/17/2005,06:38,1144.50,1144.50,1144.50,1144.50,0,4,4.00
11/17/2005,06:39,1144.50,1144.75,1144.50,1144.50,363,5,368.00
11/17/2005,06:40,1144.75,1144.75,1144.75,1144.75,93,0,93.00
11/17/2005,06:41,1144.75,1144.75,1144.75,1144.75,6,0,6.00
11/17/2005,06:42,1144.75,1145.00,1144.75,1145.00,128,0,128.00
11/17/2005,06:43,1144.75,1145.00,1144.75,1144.75,1,22,23.00
11/17/2005,06:44,1145.00,1145.75,1145.00,1145.50,1993,286,2279.00
11/17/2005,06:45,1145.50,1145.50,1145.00,1145.25,144,214,358.00
11/17/2005,06:46,1145.25,1145.25,1145.00,1145.25,188,1,189.00
11/17/2005,06:47,1145.25,1145.25,1145.25,1145.25,24,0,24.00
11/17/2005,06:48,1145.25,1145.50,1145.00,1145.25,640,12,652.00
11/17/2005,06:49,1145.50,1145.50,1145.25,1145.50,177,8,185.00
11/17/2005,06:50,1145.50,1145.50,1145.25,1145.25,9,20,29.00
11/17/2005,06:51,1145.25,1145.50,1145.25,1145.25,171,294,465.00
11/17/2005,06:52,1145.25,1145.25,1145.25,1145.25,0,147,147.00
11/17/2005,06:53,1145.50,1145.50,1145.25,1145.25,2,111,113.00
11/17/2005,06:54,1145.00,1145.00,1144.75,1145.00,96,159,255.00
11/17/2005,06:55,1145.00,1145.00,1145.00,1145.00,115,0,115.00
11/17/2005,06:56,1145.00,1145.00,1145.00,1145.00,38,0,38.00
11/17/2005,06:57,1145.00,1145.25,1145.00,1145.00,25,145,170.00
11/17/2005,06:58,1145.25,1145.25,1145.00,1145.00,1,1,2.00
11/17/2005,06:59,1145.00,1145.00,1145.00,1145.00,0,135,135.00
11/17/2005,07:00,1145.00,1145.25,1145.00,1145.25,34,9,43.00
11/17/2005,07:01,1145.00,1145.25,1145.00,1145.25,1,2,3.00
11/17/2005,07:02,1145.00,1145.25,1145.00,1145.00,8,27,35.00
11/17/2005,07:03,1145.00,1145.25,1145.00,1145.25,16,20,36.00
11/17/2005,07:04,1145.00,1145.00,1145.00,1145.00,0,3,3.00
11/17/2005,07:05,1145.00,1145.00,1145.00,1145.00,0,184,184.00
11/17/2005,07:06,1145.00,1145.25,1145.00,1145.25,1,13,14.00
11/17/2005,07:07,1145.25,1145.25,1145.25,1145.25,445,0,445.00
11/17/2005,07:08,1145.25,1145.50,1145.25,1145.50,112,0,112.00
11/17/2005,07:09,1145.25,1145.50,1145.25,1145.25,127,57,184.00
11/17/2005,07:10,1145.50,1145.50,1145.25,1145.50,239,25,264.00
11/17/2005,07:11,1145.50,1145.75,1145.50,1145.50,131,8,139.00
11/17/2005,07:12,1145.75,1145.75,1145.25,1145.25,10,208,218.00
11/17/2005,07:13,1145.25,1145.50,1145.25,1145.50,3,3,6.00
11/17/2005,07:14,1145.25,1145.25,1145.00,1145.25,1,185,186.00
11/17/2005,07:15,1145.25,1145.25,1145.00,1145.00,81,103,184.00
11/17/2005,07:16,1145.00,1145.00,1145.00,1145.00,0,52,52.00
11/17/2005,07:17,1145.00,1145.00,1145.00,1145.00,0,117,117.00
11/17/2005,07:18,1145.00,1145.00,1145.00,1145.00,0,92,92.00
11/17/2005,07:19,1144.75,1145.25,1144.75,1145.00,124,27,151.00
11/17/2005,07:20,1145.00,1145.00,1145.00,1145.00,0,5,5.00
11/17/2005,07:21,1145.00,1145.25,1145.00,1145.25,23,13,36.00
11/17/2005,07:22,1145.25,1145.50,1145.00,1145.25,232,130,362.00
11/17/2005,07:23,1145.25,1145.50,1145.25,1145.25,1,133,134.00
11/17/2005,07:24,1145.25,1145.50,1145.00,1145.25,19,83,102.00
11/17/2005,07:25,1145.25,1145.25,1145.25,1145.25,64,0,64.00
11/17/2005,07:26,1145.25,1145.25,1145.25,1145.25,15,0,15.00
11/17/2005,07:27,1145.25,1145.50,1145.00,1145.25,169,6,175.00
11/17/2005,07:28,1145.25,1145.25,1145.25,1145.25,0,75,75.00
11/17/2005,07:29,1145.25,1145.50,1145.00,1145.00,63,177,240.00
11/17/2005,07:30,1145.25,1145.25,1145.00,1145.25,34,11,45.00
11/17/2005,07:31,1145.25,1145.50,1145.00,1145.00,137,94,231.00
11/17/2005,07:32,1145.00,1145.25,1145.00,1145.00,67,450,517.00
11/17/2005,07:33,1145.00,1145.25,1145.00,1145.00,2,139,141.00
11/17/2005,07:34,1145.00,1145.00,1145.00,1145.00,0,3,3.00
11/17/2005,07:35,1145.00,1145.00,1144.75,1144.75,2,160,162.00
11/17/2005,07:36,1144.75,1145.00,1144.75,1144.75,22,32,54.00
11/17/2005,07:37,1144.75,1144.75,1144.75,1144.75,0,386,386.00
11/17/2005,07:38,1144.75,1145.00,1144.75,1144.75,1,16,17.00
11/17/2005,07:39,1144.75,1145.25,1144.75,1145.25,166,2,168.00
11/17/2005,07:40,1145.25,1145.25,1145.00,1145.00,5,26,31.00
11/17/2005,07:41,1145.00,1145.25,1145.00,1145.00,1,182,183.00
11/17/2005,07:42,1145.00,1145.00,1144.75,1144.75,6,37,43.00
11/17/2005,07:43,1144.75,1145.00,1144.75,1144.75,23,50,73.00
11/17/2005,07:44,1144.75,1145.00,1144.75,1144.75,1,44,45.00
11/17/2005,07:45,1144.75,1144.75,1144.50,1144.50,0,80,80.00
11/17/2005,07:46,1144.75,1144.75,1144.50,1144.75,2,42,44.00
11/17/2005,07:47,1144.50,1144.75,1144.50,1144.50,6,4,10.00
11/17/2005,07:48,1144.50,1144.50,1144.50,1144.50,0,548,548.00
11/17/2005,07:49,1144.25,1144.50,1144.25,1144.25,183,83,266.00
11/17/2005,07:50,1144.50,1144.50,1144.25,1144.50,38,8,46.00
11/17/2005,07:51,1144.25,1144.50,1144.25,1144.25,6,15,21.00
11/17/2005,07:52,1144.25,1144.50,1144.25,1144.50,6,2,8.00
11/17/2005,07:53,1144.50,1144.50,1144.25,1144.50,95,1,96.00
11/17/2005,07:54,1144.50,1144.50,1144.25,1144.25,2,36,38.00
11/17/2005,07:55,1144.50,1144.50,1144.25,1144.25,3,12,15.00
11/17/2005,07:56,1144.25,1144.50,1144.25,1144.25,3,103,106.00
11/17/2005,07:57,1144.25,1144.50,1144.25,1144.50,100,2,102.00
11/17/2005,07:58,1144.50,1144.75,1144.50,1144.50,204,1,205.00
11/17/2005,07:59,1144.75,1145.00,1144.50,1144.75,423,103,526.00
11/17/2005,08:00,1144.50,1144.75,1144.50,1144.50,8,5,13.00
11/17/2005,08:01,1144.75,1144.75,1144.50,1144.50,9,125,134.00
11/17/2005,08:02,1144.50,1144.75,1144.50,1144.75,165,10,175.00
11/17/2005,08:03,1144.75,1145.00,1144.75,1144.75,4,6,10.00
11/17/2005,08:04,1144.75,1145.00,1144.75,1144.75,1,113,114.00
11/17/2005,08:05,1144.50,1144.75,1144.50,1144.75,1,167,168.00
11/17/2005,08:06,1144.50,1144.75,1144.50,1144.50,52,6,58.00
11/17/2005,08:07,1144.75,1144.75,1144.50,1144.50,52,416,468.00
11/17/2005,08:08,1144.50,1144.50,1144.50,1144.50,0,84,84.00
11/17/2005,08:09,1144.50,1144.75,1144.25,1144.75,129,319,448.00
11/17/2005,08:10,1144.50,1144.75,1144.50,1144.50,3,200,203.00
11/17/2005,08:11,1144.50,1144.50,1144.50,1144.50,0,27,27.00
11/17/2005,08:12,1144.25,1144.50,1144.25,1144.25,12,104,116.00
11/17/2005,08:13,1144.50,1144.50,1144.25,1144.50,12,1,13.00
11/17/2005,08:14,1144.25,1144.50,1144.00,1144.00,1,467,468.00
11/17/2005,08:15,1144.25,1144.25,1144.00,1144.25,371,7,378.00
11/17/2005,08:16,1144.25,1144.50,1144.25,1144.50,69,167,236.00
11/17/2005,08:17,1144.25,1144.50,1144.25,1144.50,2,1,3.00
11/17/2005,08:18,1144.25,1144.25,1144.00,1144.25,1,106,107.00
11/17/2005,08:19,1144.25,1144.25,1143.75,1144.00,71,585,656.00
11/17/2005,08:20,1143.75,1144.00,1143.75,1144.00,2,21,23.00
11/17/2005,08:21,1144.00,1144.00,1143.75,1144.00,35,1,36.00
11/17/2005,08:22,1144.00,1144.00,1143.75,1143.75,8,68,76.00
11/17/2005,08:23,1144.00,1144.00,1143.50,1143.75,9,367,376.00
11/17/2005,08:24,1143.50,1143.75,1143.50,1143.75,144,65,209.00
11/17/2005,08:25,1144.00,1144.00,1143.75,1143.75,20,1,21.00
11/17/2005,08:26,1144.00,1144.00,1143.75,1143.75,6,149,155.00
11/17/2005,08:27,1143.75,1144.00,1143.75,1144.00,395,17,412.00
11/17/2005,08:28,1144.00,1144.00,1143.75,1143.75,140,16,156.00
11/17/2005,08:29,1144.00,1144.00,1143.75,1143.75,118,8,126.00
11/17/2005,08:30,1143.75,1144.25,1143.75,1144.00,495,608,1103.00
11/17/2005,08:31,1144.25,1144.25,1143.25,1143.50,1733,2533,4266.00
11/17/2005,08:32,1143.50,1144.00,1143.50,1143.50,1692,838,2530.00
11/17/2005,08:33,1143.75,1144.25,1143.75,1144.25,1958,197,2155.00
11/17/2005,08:34,1144.25,1144.75,1144.00,1144.75,1870,594,2464.00
11/17/2005,08:35,1144.75,1144.75,1144.25,1144.50,1216,1986,3202.00
11/17/2005,08:36,1144.50,1145.00,1144.25,1144.50,2874,1256,4130.00
11/17/2005,08:37,1144.50,1144.50,1144.00,1144.25,341,1482,1823.00
11/17/2005,08:38,1144.25,1144.50,1144.25,1144.50,173,532,705.00
11/17/2005,08:39,1144.25,1144.75,1144.00,1144.25,2475,1412,3887.00
11/17/2005,08:40,1144.25,1144.50,1144.00,1144.25,794,1365,2159.00
11/17/2005,08:41,1144.00,1144.75,1144.00,1144.75,1075,930,2005.00
11/17/2005,08:42,1144.50,1144.75,1144.25,1144.75,1443,974,2417.00
11/17/2005,08:43,1144.75,1145.25,1144.50,1144.50,1165,2375,3540.00
11/17/2005,08:44,1144.75,1145.00,1144.25,1144.50,1369,1366,2735.00
11/17/2005,08:45,1144.50,1144.50,1144.25,1144.25,268,1441,1709.00
11/17/2005,08:46,1144.50,1145.25,1144.25,1144.75,3169,939,4108.00
11/17/2005,08:47,1144.75,1145.25,1144.75,1145.00,2204,225,2429.00
11/17/2005,08:48,1145.00,1145.50,1145.00,1145.00,1604,705,2309.00
11/17/2005,08:49,1145.25,1145.50,1144.50,1144.75,635,1324,1959.00
11/17/2005,08:50,1144.75,1145.00,1144.25,1144.25,459,713,1172.00
11/17/2005,08:51,1144.25,1145.00,1144.25,1144.75,1174,246,1420.00
11/17/2005,08:52,1145.00,1145.25,1144.75,1145.25,641,292,933.00
11/17/2005,08:53,1145.00,1145.00,1144.25,1144.50,316,1312,1628.00
11/17/2005,08:54,1144.50,1145.00,1144.25,1144.75,1087,307,1394.00
11/17/2005,08:55,1144.50,1144.75,1144.25,1144.75,581,603,1184.00
11/17/2005,08:56,1144.50,1145.00,1144.50,1144.75,1764,865,2629.00
11/17/2005,08:57,1144.75,1145.25,1144.75,1145.00,2194,1308,3502.00
11/17/2005,08:58,1144.75,1145.00,1144.50,1144.75,285,1092,1377.00
11/17/2005,08:59,1144.50,1144.75,1144.00,1144.25,639,1672,2311.00
11/17/2005,09:00,1144.25,1144.50,1144.00,1144.25,510,856,1366.00
11/17/2005,09:01,1144.25,1144.75,1144.00,1144.00,1387,1642,3029.00
11/17/2005,09:02,1144.25,1144.25,1143.75,1143.75,827,1570,2397.00
11/17/2005,09:03,1143.75,1144.00,1143.25,1143.25,1009,2591,3600.00
11/17/2005,09:04,1143.50,1143.75,1143.25,1143.50,848,2048,2896.00
11/17/2005,09:05,1143.50,1143.75,1143.00,1143.00,533,1886,2419.00
11/17/2005,09:06,1143.00,1143.50,1143.00,1143.25,729,953,1682.00
11/17/2005,09:07,1143.00,1143.50,1142.50,1143.25,1838,3172,5010.00
11/17/2005,09:08,1143.25,1143.75,1143.25,1143.75,772,1131,1903.00
11/17/2005,09:09,1143.75,1144.25,1143.50,1143.75,2399,613,3012.00
11/17/2005,09:10,1143.75,1144.00,1143.75,1144.00,124,641,765.00
11/17/2005,09:11,1144.00,1144.25,1143.50,1143.75,1107,917,2024.00
11/17/2005,09:12,1143.75,1144.00,1143.75,1144.00,723,507,1230.00
11/17/2005,09:13,1144.00,1144.75,1144.00,1144.50,3335,991,4326.00
11/17/2005,09:14,1144.25,1144.50,1144.00,1144.00,452,590,1042.00
11/17/2005,09:15,1144.25,1144.75,1144.25,1144.50,988,451,1439.00
11/17/2005,09:16,1144.50,1145.25,1144.50,1145.00,2830,771,3601.00
11/17/2005,09:17,1145.00,1145.25,1144.75,1145.00,2031,707,2738.00
11/17/2005,09:18,1145.25,1145.75,1145.00,1145.75,4460,1646,6106.00
11/17/2005,09:19,1145.50,1146.00,1145.25,1145.75,3175,2816,5991.00
11/17/2005,09:20,1145.75,1146.75,1145.75,1146.50,6999,4128,11127.00
11/17/2005,09:21,1146.50,1146.75,1146.25,1146.50,2403,2808,5211.00
11/17/2005,09:22,1146.50,1147.00,1146.25,1146.25,1538,3118,4656.00
11/17/2005,09:23,1146.50,1146.50,1146.00,1146.25,1911,1354,3265.00
11/17/2005,09:24,1146.25,1146.25,1145.75,1146.00,1087,2187,3274.00
11/17/2005,09:25,1145.75,1146.00,1145.50,1146.00,1262,1343,2605.00
11/17/2005,09:26,1146.00,1146.00,1145.75,1145.75,119,183,302.00
11/17/2005,09:27,1145.75,1145.75,1145.25,1145.50,917,2525,3442.00
11/17/2005,09:28,1145.50,1146.00,1145.50,1145.75,584,294,878.00
11/17/2005,09:29,1146.00,1146.00,1145.50,1145.75,153,293,446.00
11/17/2005,09:30,1145.75,1145.75,1145.50,1145.75,139,72,211.00
11/17/2005,09:31,1145.75,1146.00,1145.25,1145.25,603,1822,2425.00
11/17/2005,09:32,1145.25,1145.50,1145.00,1145.25,853,2464,3317.00
11/17/2005,09:33,1145.00,1145.50,1145.00,1145.25,869,906,1775.00
11/17/2005,09:34,1145.00,1145.50,1145.00,1145.25,574,516,1090.00
11/17/2005,09:35,1145.25,1145.50,1145.00,1145.00,111,518,629.00
11/17/2005,09:36,1145.00,1145.25,1145.00,1145.25,244,416,660.00
11/17/2005,09:37,1145.00,1145.50,1145.00,1145.50,829,281,1110.00
11/17/2005,09:38,1145.50,1145.50,1145.25,1145.50,144,145,289.00
11/17/2005,09:39,1145.50,1145.75,1144.50,1145.00,1738,3322,5060.00
11/17/2005,09:40,1145.00,1145.25,1144.75,1145.00,767,1175,1942.00
11/17/2005,09:41,1145.00,1145.00,1144.75,1144.75,521,139,660.00
11/17/2005,09:42,1144.75,1144.75,1144.25,1144.25,1070,2023,3093.00
11/17/2005,09:43,1144.50,1144.75,1144.25,1144.50,984,370,1354.00
11/17/2005,09:44,1144.50,1144.75,1144.50,1144.50,13,410,423.00
11/17/2005,09:45,1144.75,1145.25,1144.50,1145.25,2619,70,2689.00
11/17/2005,09:46,1145.25,1145.25,1145.00,1145.00,552,587,1139.00
11/17/2005,09:47,1145.00,1145.00,1144.50,1144.75,249,610,859.00
11/17/2005,09:48,1144.75,1145.00,1144.75,1144.75,301,1131,1432.00
11/17/2005,09:49,1144.75,1144.75,1144.25,1144.50,461,1126,1587.00
11/17/2005,09:50,1144.50,1144.75,1144.50,1144.50,142,750,892.00
11/17/2005,09:51,1144.50,1145.25,1144.25,1145.00,1486,424,1910.00
11/17/2005,09:52,1145.00,1145.25,1143.75,1144.00,182,4086,4268.00
11/17/2005,09:53,1144.00,1144.25,1143.75,1144.00,1028,1163,2191.00
11/17/2005,09:54,1143.75,1144.25,1143.50,1144.25,522,627,1149.00
11/17/2005,09:55,1144.25,1144.50,1144.00,1144.50,699,36,735.00
11/17/2005,09:56,1144.25,1144.75,1144.25,1144.50,1602,325,1927.00
11/17/2005,09:57,1144.50,1144.50,1144.00,1144.50,192,561,753.00
11/17/2005,09:58,1144.25,1144.50,1143.50,1143.75,238,2756,2994.00
11/17/2005,09:59,1143.75,1144.00,1143.75,1144.00,338,18,356.00
11/17/2005,10:00,1144.00,1144.00,1143.75,1143.75,81,711,792.00
11/17/2005,10:01,1143.75,1144.00,1143.00,1143.25,868,4005,4873.00
11/17/2005,10:02,1143.25,1143.25,1142.25,1142.50,2902,4234,7136.00
11/17/2005,10:03,1142.75,1143.00,1142.25,1143.00,1380,1873,3253.00
11/17/2005,10:04,1142.75,1143.25,1142.75,1143.00,1219,661,1880.00
11/17/2005,10:05,1143.25,1143.25,1142.75,1142.75,173,623,796.00
11/17/2005,10:06,1142.75,1143.25,1142.75,1143.25,1439,160,1599.00
11/17/2005,10:07,1143.25,1143.50,1143.25,1143.50,1047,288,1335.00
11/17/2005,10:08,1143.50,1143.50,1143.00,1143.00,74,1387,1461.00
11/17/2005,10:09,1143.25,1143.50,1143.00,1143.50,541,637,1178.00
11/17/2005,10:10,1143.25,1143.75,1143.25,1143.50,532,310,842.00
11/17/2005,10:11,1143.50,1144.00,1143.25,1143.75,1065,976,2041.00
11/17/2005,10:12,1143.75,1144.00,1143.50,1144.00,629,212,841.00
11/17/2005,10:13,1144.00,1144.00,1143.75,1144.00,739,97,836.00
11/17/2005,10:14,1144.00,1144.25,1143.75,1143.75,615,595,1210.00
11/17/2005,10:15,1143.75,1144.00,1143.50,1143.75,314,804,1118.00
11/17/2005,10:16,1143.75,1143.75,1143.50,1143.50,204,769,973.00
11/17/2005,10:17,1143.75,1143.75,1143.25,1143.75,725,431,1156.00
11/17/2005,10:18,1143.75,1144.00,1143.50,1143.50,754,199,953.00
11/17/2005,10:19,1143.50,1144.00,1143.50,1143.75,200,66,266.00
11/17/2005,10:20,1143.75,1144.00,1143.50,1143.75,128,26,154.00
11/17/2005,10:21,1144.00,1144.25,1143.75,1144.00,608,349,957.00
11/17/2005,10:22,1144.25,1144.25,1143.25,1143.25,346,1359,1705.00
11/17/2005,10:23,1143.50,1143.75,1143.25,1143.25,215,204,419.00
11/17/2005,10:24,1143.25,1143.75,1143.25,1143.75,240,7,247.00
11/17/2005,10:25,1143.50,1143.75,1143.25,1143.50,159,244,403.00
11/17/2005,10:26,1143.50,1143.75,1143.50,1143.50,30,27,57.00
11/17/2005,10:27,1143.50,1144.25,1143.50,1144.25,1433,67,1500.00
11/17/2005,10:28,1144.25,1144.25,1143.75,1144.25,241,363,604.00
11/17/2005,10:29,1144.00,1144.50,1144.00,1144.25,1130,72,1202.00
11/17/2005,10:30,1144.25,1144.50,1143.75,1143.75,61,776,837.00
11/17/2005,10:31,1144.00,1144.25,1143.75,1144.25,360,14,374.00
11/17/2005,10:32,1144.25,1144.25,1143.75,1144.00,421,297,718.00
11/17/2005,10:33,1144.00,1144.25,1143.75,1144.00,182,194,376.00
11/17/2005,10:34,1143.75,1144.00,1143.75,1144.00,5,896,901.00
11/17/2005,10:35,1144.00,1144.25,1143.75,1144.25,412,154,566.00
11/17/2005,10:36,1144.25,1144.75,1144.00,1144.75,1039,526,1565.00
11/17/2005,10:37,1144.75,1145.25,1144.25,1145.25,3039,937,3976.00
11/17/2005,10:38,1145.25,1145.25,1145.00,1145.00,156,1403,1559.00
11/17/2005,10:39,1145.00,1145.50,1145.00,1145.25,1425,1659,3084.00
11/17/2005,10:40,1145.00,1145.75,1145.00,1145.25,1653,357,2010.00
11/17/2005,10:41,1145.50,1145.50,1144.75,1145.00,700,1018,1718.00
11/17/2005,10:42,1145.00,1145.25,1144.75,1144.75,189,461,650.00
11/17/2005,10:43,1145.00,1145.00,1144.75,1144.75,33,203,236.00
11/17/2005,10:44,1144.75,1145.25,1144.75,1145.00,334,24,358.00
11/17/2005,10:45,1145.00,1145.00,1144.75,1144.75,74,884,958.00
11/17/2005,10:46,1144.75,1145.00,1144.75,1144.75,110,165,275.00
11/17/2005,10:47,1144.75,1145.00,1144.75,1144.75,9,135,144.00
11/17/2005,10:48,1145.00,1145.00,1144.75,1144.75,20,45,65.00
11/17/2005,10:49,1144.75,1145.00,1144.50,1144.50,68,313,381.00
11/17/2005,10:50,1144.50,1144.75,1144.50,1144.50,743,133,876.00
11/17/2005,10:51,1144.50,1144.75,1144.50,1144.50,705,72,777.00
11/17/2005,10:52,1144.50,1144.75,1144.50,1144.50,41,38,79.00
11/17/2005,10:53,1144.50,1144.75,1144.00,1144.25,249,1481,1730.00
11/17/2005,10:54,1144.25,1144.50,1144.25,1144.25,403,20,423.00
11/17/2005,10:55,1144.50,1145.00,1144.25,1144.75,900,141,1041.00
11/17/2005,10:56,1145.00,1145.00,1144.75,1145.00,85,96,181.00
11/17/2005,10:57,1144.75,1144.75,1144.50,1144.50,187,222,409.00
11/17/2005,10:58,1144.50,1144.75,1144.50,1144.75,416,143,559.00
11/17/2005,10:59,1145.00,1145.00,1144.75,1145.00,80,24,104.00
11/17/2005,11:00,1145.00,1145.00,1144.75,1144.75,59,49,108.00
11/17/2005,11:01,1144.75,1145.00,1144.25,1144.75,1557,1649,3206.00
11/17/2005,11:02,1144.75,1144.75,1144.25,1144.50,677,361,1038.00
11/17/2005,11:03,1144.50,1145.25,1144.50,1144.75,689,672,1361.00
11/17/2005,11:04,1144.75,1145.25,1144.75,1145.00,471,493,964.00
11/17/2005,11:05,1145.00,1145.00,1144.25,1144.50,367,1080,1447.00
11/17/2005,11:06,1144.50,1145.25,1144.50,1145.25,1176,25,1201.00
11/17/2005,11:07,1145.25,1145.25,1145.00,1145.00,622,22,644.00
11/17/2005,11:08,1145.25,1145.25,1144.50,1144.75,242,459,701.00
11/17/2005,11:09,1144.75,1145.25,1144.75,1145.25,110,108,218.00
11/17/2005,11:10,1145.00,1145.50,1145.00,1145.25,573,356,929.00
11/17/2005,11:11,1145.00,1145.50,1145.00,1145.50,1344,121,1465.00
11/17/2005,11:12,1145.50,1145.50,1145.00,1145.00,82,526,608.00
11/17/2005,11:13,1145.00,1145.00,1144.50,1144.50,38,865,903.00
11/17/2005,11:14,1144.50,1144.75,1144.50,1144.75,101,201,302.00
11/17/2005,11:15,1144.50,1145.00,1144.50,1145.00,316,75,391.00
11/17/2005,11:16,1145.00,1145.00,1144.75,1145.00,33,350,383.00
11/17/2005,11:17,1145.00,1145.00,1144.50,1144.50,17,414,431.00
11/17/2005,11:18,1144.75,1144.75,1144.50,1144.75,105,9,114.00
11/17/2005,11:19,1145.00,1145.00,1144.75,1144.75,3,120,123.00
11/17/2005,11:20,1144.75,1145.50,1144.75,1145.00,448,875,1323.00
11/17/2005,11:21,1145.00,1145.00,1144.75,1144.75,212,44,256.00
11/17/2005,11:22,1144.75,1145.00,1144.75,1145.00,84,2,86.00
11/17/2005,11:23,1144.75,1145.00,1144.75,1144.75,4,581,585.00
11/17/2005,11:24,1144.75,1145.00,1144.75,1145.00,320,40,360.00
11/17/2005,11:25,1145.00,1145.75,1145.00,1145.25,1230,114,1344.00
11/17/2005,11:26,1145.25,1145.75,1145.25,1145.50,493,1402,1895.00
11/17/2005,11:27,1145.50,1145.50,1145.25,1145.50,150,7,157.00
11/17/2005,11:28,1145.25,1145.50,1145.00,1145.50,526,597,1123.00
11/17/2005,11:29,1145.50,1145.75,1145.50,1145.50,80,512,592.00
11/17/2005,11:30,1145.75,1146.25,1145.50,1146.25,3160,1467,4627.00
11/17/2005,11:31,1146.00,1146.25,1145.75,1146.00,1019,718,1737.00
11/17/2005,11:32,1146.00,1146.00,1145.50,1145.75,344,493,837.00
11/17/2005,11:33,1146.00,1146.50,1145.75,1146.25,1288,601,1889.00
11/17/2005,11:34,1146.25,1146.25,1145.75,1146.00,510,558,1068.00
11/17/2005,11:35,1146.00,1146.25,1145.75,1145.75,409,321,730.00
11/17/2005,11:36,1145.75,1146.00,1145.50,1145.75,20,458,478.00
11/17/2005,11:37,1145.75,1146.25,1145.50,1146.00,1201,459,1660.00
11/17/2005,11:38,1145.75,1146.00,1145.50,1145.75,1008,196,1204.00
11/17/2005,11:39,1146.00,1146.25,1145.75,1146.00,455,877,1332.00
11/17/2005,11:40,1146.00,1146.25,1146.00,1146.00,25,612,637.00
11/17/2005,11:41,1146.00,1146.00,1145.50,1146.00,78,747,825.00
11/17/2005,11:42,1146.00,1146.00,1145.50,1145.75,5,397,402.00
11/17/2005,11:43,1145.75,1146.00,1145.75,1145.75,251,59,310.00
11/17/2005,11:44,1145.75,1146.00,1145.50,1145.75,550,384,934.00
11/17/2005,11:45,1145.50,1145.75,1145.50,1145.50,47,44,91.00
11/17/2005,11:46,1145.50,1145.75,1145.25,1145.50,13,991,1004.00
11/17/2005,11:47,1145.50,1145.75,1145.25,1145.50,1050,180,1230.00
11/17/2005,11:48,1145.75,1145.75,1145.25,1145.50,103,431,534.00
11/17/2005,11:49,1145.50,1145.75,1145.50,1145.75,12,17,29.00
11/17/2005,11:50,1145.50,1145.75,1145.50,1145.75,52,50,102.00
11/17/2005,11:51,1145.50,1146.00,1145.50,1145.75,276,52,328.00
11/17/2005,11:52,1146.00,1146.25,1145.75,1146.00,2441,463,2904.00
11/17/2005,11:53,1145.75,1146.25,1145.75,1145.75,347,276,623.00
11/17/2005,11:54,1145.75,1146.25,1145.75,1146.00,555,13,568.00
11/17/2005,11:55,1146.25,1146.25,1145.50,1145.75,346,410,756.00
11/17/2005,11:56,1145.75,1146.25,1145.75,1146.00,309,50,359.00
11/17/2005,11:57,1146.00,1146.25,1146.00,1146.25,155,396,551.00
11/17/2005,11:58,1146.25,1146.50,1146.00,1146.25,269,53,322.00
11/17/2005,11:59,1146.25,1146.50,1145.75,1145.75,140,579,719.00
11/17/2005,12:00,1146.00,1146.00,1145.75,1145.75,10,30,40.00
11/17/2005,12:01,1145.75,1146.25,1145.75,1145.75,388,270,658.00
11/17/2005,12:02,1146.00,1146.25,1145.75,1146.00,252,139,391.00
11/17/2005,12:03,1146.00,1146.25,1145.75,1146.00,268,344,612.00
11/17/2005,12:04,1146.00,1146.00,1145.25,1145.50,465,1625,2090.00
11/17/2005,12:05,1145.50,1145.75,1145.50,1145.50,33,165,198.00
11/17/2005,12:06,1145.50,1145.75,1145.25,1145.25,25,291,316.00
11/17/2005,12:07,1145.25,1145.50,1145.25,1145.50,702,114,816.00
11/17/2005,12:08,1145.50,1145.75,1145.25,1145.50,246,49,295.00
11/17/2005,12:09,1145.50,1145.75,1145.25,1145.75,657,242,899.00
11/17/2005,12:10,1145.50,1146.00,1145.50,1145.75,1357,445,1802.00
11/17/2005,12:11,1145.50,1145.75,1145.50,1145.50,28,311,339.00
11/17/2005,12:12,1145.50,1145.75,1145.50,1145.50,40,150,190.00
11/17/2005,12:13,1145.75,1145.75,1145.50,1145.50,9,120,129.00
11/17/2005,12:14,1145.50,1145.50,1145.25,1145.25,69,152,221.00
11/17/2005,12:15,1145.25,1145.50,1144.50,1145.00,513,2842,3355.00
11/17/2005,12:16,1145.00,1145.00,1144.50,1144.75,598,632,1230.00
11/17/2005,12:17,1144.75,1145.00,1144.50,1144.75,1033,1292,2325.00
11/17/2005,12:18,1145.00,1145.00,1144.75,1145.00,64,231,295.00
11/17/2005,12:19,1145.00,1145.50,1144.75,1145.50,1189,69,1258.00
11/17/2005,12:20,1145.50,1145.75,1145.25,1145.50,678,285,963.00
11/17/2005,12:21,1145.50,1145.50,1145.25,1145.50,654,43,697.00
11/17/2005,12:22,1145.50,1146.00,1145.50,1146.00,966,25,991.00
11/17/2005,12:23,1146.00,1146.25,1145.75,1146.00,869,470,1339.00
11/17/2005,12:24,1146.00,1146.00,1145.75,1146.00,674,304,978.00
11/17/2005,12:25,1146.00,1146.00,1145.75,1146.00,365,71,436.00
11/17/2005,12:26,1146.00,1146.00,1145.75,1145.75,504,39,543.00
11/17/2005,12:27,1145.75,1146.00,1145.75,1145.75,19,276,295.00
11/17/2005,12:28,1146.00,1146.00,1145.75,1146.00,9,75,84.00
11/17/2005,12:29,1145.75,1145.75,1145.75,1145.75,0,359,359.00
11/17/2005,12:30,1145.75,1145.75,1145.50,1145.75,124,170,294.00
11/17/2005,12:31,1145.75,1145.75,1145.50,1145.75,7,12,19.00
11/17/2005,12:32,1145.75,1146.00,1145.50,1145.75,534,177,711.00
11/17/2005,12:33,1145.75,1146.00,1145.75,1146.00,13,71,84.00
11/17/2005,12:34,1146.00,1146.25,1145.75,1145.75,1008,525,1533.00
11/17/2005,12:35,1146.00,1146.25,1146.00,1146.00,468,34,502.00
11/17/2005,12:36,1146.00,1146.00,1145.75,1146.00,523,677,1200.00
11/17/2005,12:37,1146.00,1146.25,1146.00,1146.25,116,217,333.00
11/17/2005,12:38,1146.00,1146.00,1145.75,1145.75,161,22,183.00
11/17/2005,12:39,1146.00,1146.25,1146.00,1146.00,121,25,146.00
11/17/2005,12:40,1146.25,1146.75,1146.00,1146.75,3223,1637,4860.00
11/17/2005,12:41,1146.75,1147.00,1146.50,1146.75,1450,1132,2582.00
11/17/2005,12:42,1146.50,1146.75,1146.25,1146.50,234,931,1165.00
11/17/2005,12:43,1146.50,1146.50,1146.25,1146.25,235,43,278.00
11/17/2005,12:44,1146.25,1146.50,1146.25,1146.25,49,45,94.00
11/17/2005,12:45,1146.50,1146.50,1146.00,1146.25,202,522,724.00
11/17/2005,12:46,1146.25,1146.50,1146.00,1146.50,356,350,706.00
11/17/2005,12:47,1146.50,1146.50,1146.25,1146.25,109,25,134.00
11/17/2005,12:48,1146.50,1146.50,1145.50,1145.50,812,2604,3416.00
11/17/2005,12:49,1145.50,1146.00,1145.50,1145.50,230,316,546.00
11/17/2005,12:50,1145.75,1145.75,1145.25,1145.75,442,898,1340.00
11/17/2005,12:51,1145.50,1146.00,1145.50,1146.00,561,91,652.00
11/17/2005,12:52,1145.75,1146.00,1145.50,1146.00,289,87,376.00
11/17/2005,12:53,1145.75,1146.00,1145.50,1145.50,142,244,386.00
11/17/2005,12:54,1145.50,1145.75,1145.50,1145.75,338,20,358.00
11/17/2005,12:55,1145.75,1145.75,1145.50,1145.50,41,9,50.00
11/17/2005,12:56,1145.75,1146.50,1145.50,1146.25,2311,392,2703.00
11/17/2005,12:57,1146.50,1146.75,1146.00,1146.50,2182,1187,3369.00
11/17/2005,12:58,1146.50,1146.75,1146.00,1146.25,364,778,1142.00
11/17/2005,12:59,1146.25,1146.50,1145.75,1145.75,445,2202,2647.00
11/17/2005,13:00,1146.00,1146.75,1146.00,1146.50,1448,407,1855.00
11/17/2005,13:01,1146.50,1146.50,1146.00,1146.25,253,594,847.00
11/17/2005,13:02,1146.25,1146.25,1145.75,1146.00,734,527,1261.00
11/17/2005,13:03,1146.25,1146.50,1146.00,1146.50,772,39,811.00
11/17/2005,13:04,1146.75,1146.75,1146.00,1146.25,1067,988,2055.00
11/17/2005,13:05,1146.25,1146.25,1146.00,1146.00,73,205,278.00
11/17/2005,13:06,1146.00,1146.25,1146.00,1146.00,67,427,494.00
11/17/2005,13:07,1146.00,1146.25,1146.00,1146.00,5,195,200.00
11/17/2005,13:08,1146.00,1146.25,1145.75,1146.25,230,457,687.00
11/17/2005,13:09,1146.25,1146.50,1146.00,1146.50,827,72,899.00
11/17/2005,13:10,1146.50,1146.75,1146.25,1146.50,988,1592,2580.00
11/17/2005,13:11,1146.75,1147.50,1146.50,1147.50,5630,218,5848.00
11/17/2005,13:12,1147.50,1147.50,1147.00,1147.50,2533,2420,4953.00
11/17/2005,13:13,1147.50,1148.25,1147.25,1147.75,6316,2917,9233.00
11/17/2005,13:14,1148.00,1148.25,1147.75,1148.00,1447,750,2197.00
11/17/2005,13:15,1147.75,1148.25,1147.50,1147.75,1282,1700,2982.00
11/17/2005,13:16,1147.75,1147.75,1147.25,1147.50,671,2045,2716.00
11/17/2005,13:17,1147.50,1148.00,1147.50,1147.75,1095,708,1803.00
11/17/2005,13:18,1147.75,1148.00,1147.75,1147.75,657,518,1175.00
11/17/2005,13:19,1147.75,1148.00,1147.50,1147.50,213,560,773.00
11/17/2005,13:20,1147.75,1148.00,1147.50,1147.75,638,92,730.00
11/17/2005,13:21,1148.00,1149.00,1147.75,1148.50,10871,5059,15930.00
11/17/2005,13:22,1148.75,1148.75,1148.25,1148.50,304,1532,1836.00
11/17/2005,13:23,1148.50,1148.75,1148.25,1148.75,1097,600,1697.00
11/17/2005,13:24,1148.75,1149.00,1148.50,1148.50,1385,1498,2883.00
11/17/2005,13:25,1148.50,1149.00,1148.25,1148.75,1051,661,1712.00
11/17/2005,13:26,1148.75,1148.75,1148.50,1148.50,158,139,297.00
11/17/2005,13:27,1148.75,1149.00,1148.50,1148.75,673,132,805.00
11/17/2005,13:28,1149.00,1149.25,1148.75,1149.25,2633,459,3092.00
11/17/2005,13:29,1149.25,1150.00,1149.00,1149.50,6932,5307,12239.00
11/17/2005,13:30,1149.50,1150.00,1149.25,1149.50,2316,750,3066.00
11/17/2005,13:31,1149.50,1149.75,1149.00,1149.00,970,1937,2907.00
11/17/2005,13:32,1149.00,1149.25,1149.00,1149.00,51,1228,1279.00
11/17/2005,13:33,1149.00,1149.75,1148.75,1149.50,2882,855,3737.00
11/17/2005,13:34,1149.50,1149.75,1149.25,1149.25,189,1043,1232.00
11/17/2005,13:35,1149.25,1149.50,1149.00,1149.25,638,455,1093.00
11/17/2005,13:36,1149.25,1149.50,1149.00,1149.25,186,584,770.00
11/17/2005,13:37,1149.00,1149.25,1149.00,1149.00,196,112,308.00
11/17/2005,13:38,1149.25,1149.25,1148.75,1149.25,1080,657,1737.00
11/17/2005,13:39,1149.25,1149.25,1149.00,1149.25,184,206,390.00
11/17/2005,13:40,1149.25,1149.75,1149.00,1149.25,2036,663,2699.00
11/17/2005,13:41,1149.00,1149.25,1149.00,1149.25,106,281,387.00
11/17/2005,13:42,1149.25,1149.25,1148.50,1148.50,904,2382,3286.00
11/17/2005,13:43,1148.75,1148.75,1148.25,1148.25,1015,2393,3408.00
11/17/2005,13:44,1148.25,1148.50,1148.00,1148.25,2259,1648,3907.00
11/17/2005,13:45,1148.50,1148.50,1148.00,1148.50,215,387,602.00
11/17/2005,13:46,1148.50,1148.50,1148.25,1148.25,378,108,486.00
11/17/2005,13:47,1148.25,1148.50,1148.25,1148.25,47,225,272.00
11/17/2005,13:48,1148.50,1148.75,1148.25,1148.50,951,226,1177.00
11/17/2005,13:49,1148.50,1149.00,1148.50,1148.50,902,1170,2072.00
11/17/2005,13:50,1148.50,1148.50,1148.25,1148.50,411,817,1228.00
11/17/2005,13:51,1148.50,1148.75,1148.25,1148.50,309,53,362.00
11/17/2005,13:52,1148.50,1148.75,1148.25,1148.50,109,444,553.00
11/17/2005,13:53,1148.50,1148.50,1148.00,1148.25,73,613,686.00
11/17/2005,13:54,1148.25,1148.25,1148.00,1148.25,56,1181,1237.00
11/17/2005,13:55,1148.00,1148.00,1147.75,1147.75,873,830,1703.00
11/17/2005,13:56,1148.00,1148.25,1147.75,1148.00,563,559,1122.00
11/17/2005,13:57,1148.00,1148.50,1148.00,1148.25,1078,82,1160.00
11/17/2005,13:58,1148.50,1149.00,1148.50,1148.75,1122,263,1385.00
11/17/2005,13:59,1148.75,1149.00,1148.50,1148.75,55,649,704.00
11/17/2005,14:00,1148.75,1148.75,1148.25,1148.50,116,1282,1398.00
11/17/2005,14:01,1148.50,1148.50,1148.25,1148.50,66,279,345.00
11/17/2005,14:02,1148.25,1148.75,1148.25,1148.50,969,984,1953.00
11/17/2005,14:03,1148.50,1148.75,1148.25,1148.50,301,505,806.00
11/17/2005,14:04,1148.75,1148.75,1148.00,1148.00,121,585,706.00
11/17/2005,14:05,1148.25,1149.00,1148.25,1149.00,1646,11,1657.00
11/17/2005,14:06,1148.75,1149.00,1148.00,1148.25,443,2731,3174.00
11/17/2005,14:07,1148.25,1148.75,1148.25,1148.50,645,158,803.00
11/17/2005,14:08,1148.50,1148.75,1148.25,1148.25,76,653,729.00
11/17/2005,14:09,1148.25,1148.50,1148.25,1148.25,1093,71,1164.00
11/17/2005,14:10,1148.50,1148.50,1148.00,1148.25,488,1120,1608.00
11/17/2005,14:11,1148.50,1149.00,1148.25,1148.75,1333,166,1499.00
11/17/2005,14:12,1148.75,1149.00,1148.50,1149.00,874,263,1137.00
11/17/2005,14:13,1148.75,1149.50,1148.75,1149.00,2621,1035,3656.00
11/17/2005,14:14,1149.00,1150.00,1149.00,1149.50,3857,2439,6296.00
11/17/2005,14:15,1149.50,1150.00,1149.50,1149.75,901,527,1428.00
11/17/2005,14:16,1150.00,1150.25,1149.50,1149.50,2517,3044,5561.00
11/17/2005,14:17,1149.75,1150.25,1149.75,1150.00,1846,1344,3190.00
11/17/2005,14:18,1150.25,1150.75,1150.00,1150.00,4072,3727,7799.00
11/17/2005,14:19,1150.00,1150.50,1150.00,1150.25,1576,498,2074.00
11/17/2005,14:20,1150.25,1150.25,1149.75,1150.00,1412,1721,3133.00
11/17/2005,14:21,1150.00,1150.25,1149.75,1150.00,1598,532,2130.00
11/17/2005,14:22,1150.25,1150.25,1150.00,1150.25,873,337,1210.00
11/17/2005,14:23,1150.00,1150.75,1150.00,1150.25,1712,1304,3016.00
11/17/2005,14:24,1150.50,1150.50,1150.00,1150.00,407,1084,1491.00
11/17/2005,14:25,1150.00,1150.50,1150.00,1150.25,852,178,1030.00
11/17/2005,14:26,1150.25,1150.75,1150.00,1150.25,1121,305,1426.00
11/17/2005,14:27,1150.50,1150.75,1150.00,1150.50,2221,1767,3988.00
11/17/2005,14:28,1150.75,1151.25,1150.50,1151.00,4831,3059,7890.00
11/17/2005,14:29,1151.00,1151.00,1150.75,1150.75,749,578,1327.00
11/17/2005,14:30,1150.75,1151.00,1150.25,1150.50,409,2876,3285.00
11/17/2005,14:31,1150.50,1150.50,1150.00,1150.00,1305,1292,2597.00
11/17/2005,14:32,1150.25,1150.25,1149.75,1150.00,284,1431,1715.00
11/17/2005,14:33,1149.75,1150.25,1149.75,1149.75,753,909,1662.00
11/17/2005,14:34,1150.00,1150.25,1149.75,1150.00,665,339,1004.00
11/17/2005,14:35,1150.00,1150.25,1149.75,1150.25,953,382,1335.00
11/17/2005,14:36,1150.25,1150.25,1149.75,1149.75,79,663,742.00
11/17/2005,14:37,1150.00,1150.25,1150.00,1150.00,527,159,686.00
11/17/2005,14:38,1150.25,1150.25,1150.00,1150.00,98,151,249.00
11/17/2005,14:39,1150.25,1150.50,1150.00,1150.25,1064,274,1338.00
11/17/2005,14:40,1150.25,1150.50,1150.25,1150.50,74,490,564.00
11/17/2005,14:41,1150.50,1150.75,1150.25,1150.50,1113,2264,3377.00
11/17/2005,14:42,1150.50,1150.75,1150.25,1150.75,301,1032,1333.00
11/17/2005,14:43,1150.75,1150.75,1150.25,1150.50,338,514,852.00
11/17/2005,14:44,1150.50,1151.00,1150.25,1150.75,1343,166,1509.00
11/17/2005,14:45,1150.75,1151.25,1150.50,1151.00,2144,605,2749.00
11/17/2005,14:46,1151.00,1151.50,1151.00,1151.25,4872,2412,7284.00
11/17/2005,14:47,1151.50,1151.75,1151.25,1151.50,2599,2241,4840.00
11/17/2005,14:48,1151.75,1152.25,1151.50,1152.25,4539,2009,6548.00
11/17/2005,14:49,1152.25,1152.50,1151.75,1152.25,3699,2724,6423.00
11/17/2005,14:50,1152.25,1152.50,1152.00,1152.50,712,3598,4310.00
11/17/2005,14:51,1152.25,1152.50,1152.00,1152.00,1403,2237,3640.00
11/17/2005,14:52,1152.25,1152.25,1151.75,1152.00,2003,3058,5061.00
11/17/2005,14:53,1152.00,1152.25,1151.75,1151.75,1244,1438,2682.00
11/17/2005,14:54,1151.75,1152.00,1151.50,1151.75,704,1554,2258.00
11/17/2005,14:55,1151.75,1151.75,1151.00,1151.25,777,3205,3982.00
11/17/2005,14:56,1151.00,1151.25,1150.75,1151.25,2524,2673,5197.00
11/17/2005,14:57,1151.25,1151.50,1151.00,1151.50,1615,1118,2733.00
11/17/2005,14:58,1151.50,1151.50,1151.25,1151.50,1025,434,1459.00
11/17/2005,14:59,1151.50,1151.75,1151.25,1151.75,3303,1044,4347.00
11/17/2005,15:00,1151.50,1152.00,1151.50,1152.00,4578,4396,8974.00
11/17/2005,15:01,1151.75,1152.00,1151.25,1151.75,6439,6690,13129.00
11/17/2005,15:02,1151.75,1152.00,1151.00,1151.25,1726,3292,5018.00
11/17/2005,15:03,1151.25,1151.50,1151.00,1151.50,1704,3019,4723.00
11/17/2005,15:04,1151.25,1151.75,1151.25,1151.75,1529,238,1767.00
11/17/2005,15:05,1151.75,1153.25,1151.50,1152.50,9055,3698,12753.00
11/17/2005,15:06,1152.75,1152.75,1152.00,1152.00,1048,2419,3467.00
11/17/2005,15:07,1152.00,1152.25,1151.50,1151.75,306,4250,4556.00
11/17/2005,15:08,1151.75,1151.75,1151.25,1151.75,1706,1003,2709.00
11/17/2005,15:09,1151.75,1152.00,1151.50,1151.75,648,925,1573.00
11/17/2005,15:10,1151.50,1152.00,1151.50,1151.75,1077,518,1595.00
11/17/2005,15:11,1151.75,1152.00,1151.50,1151.50,321,1288,1609.00
11/17/2005,15:12,1151.50,1152.00,1151.50,1151.75,1664,1071,2735.00
11/17/2005,15:13,1152.00,1152.00,1151.50,1151.50,510,1145,1655.00
11/17/2005,15:14,1151.75,1152.00,1151.75,1152.00,2233,1001,3234.00
11/17/2005,15:15,1151.75,1152.50,1151.75,1152.50,5234,1002,6236.00
11/17/2005,15:16,1152.50,1152.50,1152.50,1152.50,13,0,13.00
11/17/2005,15:31,1152.00,1152.00,1151.75,1151.75,63,359,422.00
11/17/2005,15:32,1151.75,1152.00,1151.50,1151.75,341,432,773.00
11/17/2005,15:33,1151.75,1152.00,1151.75,1152.00,16,0,16.00
11/17/2005,15:34,1152.00,1152.00,1151.75,1151.75,2,116,118.00
11/17/2005,15:35,1151.75,1152.00,1151.75,1151.75,18,12,30.00
11/17/2005,15:36,1151.75,1152.00,1151.75,1152.00,31,5,36.00
11/17/2005,15:37,1152.00,1152.00,1151.75,1151.75,10,2,12.00
11/17/2005,15:38,1151.75,1152.00,1151.75,1151.75,4,339,343.00
11/17/2005,15:39,1151.75,1151.75,1151.75,1151.75,0,218,218.00
11/17/2005,15:40,1151.75,1151.75,1151.50,1151.75,22,96,118.00
11/17/2005,15:41,1151.75,1151.75,1151.75,1151.75,54,0,54.00
11/17/2005,15:42,1151.75,1151.75,1151.75,1151.75,1,0,1.00
11/17/2005,15:43,1151.75,1151.75,1151.75,1151.75,5,0,5.00
11/17/2005,15:44,1151.75,1151.75,1151.50,1151.75,26,2,28.00
11/17/2005,15:45,1151.50,1151.75,1151.50,1151.75,1,10,11.00
11/17/2005,15:46,1151.75,1151.75,1151.50,1151.50,19,75,94.00
11/17/2005,15:47,1151.75,1152.00,1151.75,1152.00,322,17,339.00
11/17/2005,15:48,1152.00,1152.00,1152.00,1152.00,47,0,47.00
11/17/2005,15:49,1152.00,1152.00,1152.00,1152.00,13,0,13.00
11/17/2005,15:50,1152.25,1152.25,1152.00,1152.00,2,8,10.00
11/17/2005,15:51,1152.00,1152.00,1152.00,1152.00,0,57,57.00
11/17/2005,15:52,1152.25,1152.25,1152.25,1152.25,1,0,1.00
11/17/2005,15:53,1152.00,1152.25,1152.00,1152.25,2,162,164.00
11/17/2005,15:54,1152.25,1152.25,1152.00,1152.00,30,100,130.00
11/17/2005,15:55,1152.00,1152.00,1152.00,1152.00,0,3,3.00
11/17/2005,15:56,1152.00,1152.25,1152.00,1152.25,100,4,104.00
11/17/2005,15:57,1152.00,1152.25,1152.00,1152.00,2,108,110.00
11/17/2005,15:58,1152.00,1152.00,1152.00,1152.00,0,8,8.00
11/17/2005,15:59,1152.00,1152.00,1152.00,1152.00,0,2,2.00
11/17/2005,16:00,1152.25,1152.25,1151.75,1151.75,2,220,222.00
11/17/2005,17:01,1152.25,1152.50,1152.25,1152.25,221,174,395.00
11/17/2005,17:02,1152.50,1152.50,1152.25,1152.50,2,2,4.00
11/17/2005,17:03,1152.50,1152.50,1152.25,1152.25,3,4,7.00
11/17/2005,17:04,1152.25,1152.50,1152.25,1152.25,24,94,118.00
11/17/2005,17:05,1152.25,1152.50,1152.25,1152.25,11,147,158.00
11/17/2005,17:07,1152.25,1152.25,1152.25,1152.25,0,53,53.00
11/17/2005,17:08,1152.25,1152.25,1152.25,1152.25,0,53,53.00
11/17/2005,17:10,1152.25,1152.25,1152.25,1152.25,0,2,2.00
11/17/2005,17:11,1152.50,1152.75,1152.25,1152.25,224,5,229.00
11/17/2005,17:12,1152.50,1152.50,1152.50,1152.50,12,0,12.00
11/17/2005,17:13,1152.75,1152.75,1152.50,1152.50,1,2,3.00
11/17/2005,17:14,1152.75,1152.75,1152.50,1152.50,3,1,4.00
11/17/2005,17:15,1152.50,1152.50,1152.50,1152.50,0,30,30.00
11/17/2005,17:16,1152.75,1152.75,1152.50,1152.50,1,9,10.00
11/17/2005,17:17,1152.50,1152.50,1152.50,1152.50,0,2,2.00
11/17/2005,17:20,1152.50,1152.50,1152.50,1152.50,0,13,13.00
11/17/2005,17:21,1152.50,1152.50,1152.50,1152.50,0,8,8.00
11/17/2005,17:23,1152.50,1153.00,1152.50,1152.75,412,9,421.00
11/17/2005,17:24,1152.75,1152.75,1152.50,1152.75,24,1,25.00
11/17/2005,17:25,1152.75,1152.75,1152.75,1152.75,36,0,36.00
11/17/2005,17:26,1152.50,1152.50,1152.50,1152.50,0,1,1.00
11/17/2005,17:27,1152.75,1152.75,1152.75,1152.75,85,0,85.00
11/17/2005,17:28,1152.75,1152.75,1152.75,1152.75,14,0,14.00
11/17/2005,17:29,1152.75,1152.75,1152.75,1152.75,8,0,8.00
11/17/2005,17:31,1152.75,1152.75,1152.75,1152.75,21,0,21.00
11/17/2005,17:32,1152.75,1152.75,1152.75,1152.75,7,0,7.00
11/17/2005,17:33,1152.75,1152.75,1152.75,1152.75,1,0,1.00
11/17/2005,17:34,1152.75,1152.75,1152.50,1152.50,2,1,3.00
11/17/2005,17:36,1152.75,1152.75,1152.75,1152.75,29,0,29.00
11/17/2005,17:37,1152.75,1152.75,1152.75,1152.75,4,0,4.00
11/17/2005,17:38,1152.75,1152.75,1152.75,1152.75,2,0,2.00
11/17/2005,17:39,1152.75,1153.00,1152.75,1152.75,18,37,55.00
11/17/2005,17:40,1152.75,1152.75,1152.75,1152.75,0,2,2.00
11/17/2005,17:41,1152.75,1152.75,1152.75,1152.75,0,16,16.00
11/17/2005,17:42,1152.75,1152.75,1152.75,1152.75,0,5,5.00
11/17/2005,17:43,1152.75,1152.75,1152.75,1152.75,0,10,10.00
11/17/2005,17:45,1152.50,1152.75,1152.50,1152.75,39,1,40.00
11/17/2005,17:46,1152.75,1153.00,1152.75,1153.00,8,0,8.00
11/17/2005,17:47,1152.75,1152.75,1152.75,1152.75,0,49,49.00
11/17/2005,17:48,1152.75,1152.75,1152.75,1152.75,0,1,1.00
11/17/2005,17:49,1152.50,1152.50,1152.50,1152.50,0,1,1.00
11/17/2005,17:52,1152.50,1152.50,1152.50,1152.50,0,4,4.00
11/17/2005,17:54,1152.50,1152.75,1152.50,1152.75,35,2,37.00
11/17/2005,18:00,1152.50,1152.50,1152.50,1152.50,0,1,1.00
11/17/2005,18:02,1152.50,1152.50,1152.50,1152.50,0,10,10.00
11/17/2005,18:03,1152.75,1152.75,1152.50,1152.50,1,25,26.00
11/17/2005,18:04,1152.50,1152.50,1152.50,1152.50,0,3,3.00
11/17/2005,18:05,1152.50,1152.50,1152.50,1152.50,0,134,134.00
11/17/2005,18:06,1152.50,1152.50,1152.50,1152.50,0,1,1.00
11/17/2005,18:07,1152.50,1152.50,1152.50,1152.50,0,4,4.00
11/17/2005,18:08,1152.25,1152.50,1152.25,1152.50,3,1,4.00
11/17/2005,18:09,1152.25,1152.25,1152.25,1152.25,0,3,3.00
11/17/2005,18:12,1152.25,1152.25,1152.25,1152.25,0,4,4.00
11/17/2005,18:13,1152.25,1152.25,1152.25,1152.25,0,48,48.00
11/17/2005,18:14,1152.25,1152.25,1152.25,1152.25,0,2,2.00
11/17/2005,18:15,1152.50,1152.50,1152.25,1152.50,7,1,8.00
11/17/2005,18:17,1152.50,1152.50,1152.25,1152.25,10,1,11.00
11/17/2005,18:19,1152.25,1152.25,1152.25,1152.25,0,84,84.00
11/17/2005,18:21,1152.50,1152.50,1152.25,1152.50,33,2,35.00
11/17/2005,18:25,1152.50,1152.50,1152.50,1152.50,1,0,1.00
11/17/2005,18:27,1152.25,1152.25,1152.25,1152.25,0,1,1.00
11/17/2005,18:28,1152.25,1152.25,1152.25,1152.25,0,23,23.00
11/17/2005,18:31,1152.25,1152.50,1152.25,1152.50,1,2,3.00
11/17/2005,18:33,1152.50,1152.50,1152.25,1152.25,2,1,3.00
11/17/2005,18:35,1152.50,1152.50,1152.25,1152.25,2,7,9.00
11/17/2005,18:37,1152.50,1152.50,1152.50,1152.50,2,0,2.00
11/17/2005,18:42,1152.25,1152.25,1152.25,1152.25,0,1,1.00
11/17/2005,18:50,1152.50,1152.50,1152.50,1152.50,1,0,1.00
11/17/2005,18:52,1152.50,1152.50,1152.50,1152.50,1,0,1.00
11/17/2005,18:53,1152.25,1152.25,1152.25,1152.25,0,1,1.00
11/17/2005,18:55,1152.25,1152.25,1152.25,1152.25,0,1,1.00
11/17/2005,18:57,1152.50,1152.50,1152.50,1152.50,137,0,137.00
11/17/2005,18:58,1152.50,1152.50,1152.50,1152.50,7,0,7.00
11/17/2005,18:59,1152.50,1152.50,1152.50,1152.50,5,0,5.00
11/17/2005,19:01,1152.50,1152.50,1152.50,1152.50,11,0,11.00
11/17/2005,19:02,1152.50,1152.50,1152.50,1152.50,11,0,11.00
11/17/2005,19:03,1152.25,1152.25,1152.25,1152.25,0,1,1.00
11/17/2005,19:04,1152.50,1152.50,1152.50,1152.50,1,0,1.00
11/17/2005,19:07,1152.50,1152.50,1152.50,1152.50,40,0,40.00
11/17/2005,19:08,1152.50,1152.50,1152.50,1152.50,2,0,2.00
11/17/2005,19:09,1152.50,1152.50,1152.50,1152.50,5,0,5.00
11/17/2005,19:10,1152.50,1152.50,1152.50,1152.50,2,0,2.00
11/17/2005,19:11,1152.50,1152.50,1152.50,1152.50,3,0,3.00
11/17/2005,19:12,1152.50,1152.50,1152.50,1152.50,1,0,1.00
11/17/2005,19:13,1152.50,1152.50,1152.50,1152.50,6,0,6.00
11/17/2005,19:14,1152.50,1152.50,1152.50,1152.50,1,0,1.00
11/17/2005,19:15,1152.50,1152.50,1152.50,1152.50,3,0,3.00
11/17/2005,19:16,1152.50,1153.00,1152.50,1152.75,251,7,258.00
11/17/2005,19:17,1152.75,1153.00,1152.75,1152.75,44,43,87.00
11/17/2005,19:18,1152.50,1152.50,1152.50,1152.50,0,1,1.00
11/17/2005,19:19,1152.50,1152.50,1152.50,1152.50,0,8,8.00
11/17/2005,19:20,1152.75,1152.75,1152.75,1152.75,1,0,1.00
11/17/2005,19:23,1152.75,1152.75,1152.75,1152.75,19,0,19.00
11/17/2005,19:25,1152.75,1152.75,1152.75,1152.75,1,0,1.00
11/17/2005,19:26,1152.75,1152.75,1152.75,1152.75,10,0,10.00
11/17/2005,19:30,1152.75,1152.75,1152.75,1152.75,25,0,25.00
11/17/2005,19:32,1152.75,1152.75,1152.75,1152.75,15,0,15.00
11/17/2005,19:34,1152.75,1152.75,1152.75,1152.75,10,0,10.00
11/17/2005,19:39,1152.50,1152.50,1152.50,1152.50,0,1,1.00
11/17/2005,19:41,1152.50,1152.50,1152.50,1152.50,0,1,1.00
11/17/2005,19:42,1152.75,1152.75,1152.75,1152.75,10,0,10.00
11/17/2005,19:49,1152.75,1152.75,1152.75,1152.75,3,0,3.00
11/17/2005,19:50,1152.50,1152.50,1152.50,1152.50,0,8,8.00
11/17/2005,19:56,1152.75,1152.75,1152.75,1152.75,1,0,1.00
11/17/2005,19:57,1152.75,1152.75,1152.75,1152.75,20,0,20.00
11/17/2005,19:58,1152.75,1152.75,1152.50,1152.50,1,93,94.00
11/17/2005,19:59,1152.50,1152.50,1152.50,1152.50,0,3,3.00
11/17/2005,20:00,1152.50,1152.50,1152.50,1152.50,0,4,4.00
11/17/2005,20:01,1152.50,1152.50,1152.50,1152.50,0,53,53.00
11/17/2005,20:02,1152.50,1152.50,1152.50,1152.50,0,2,2.00
11/17/2005,20:05,1152.50,1152.75,1152.50,1152.75,191,37,228.00
11/17/2005,20:06,1152.75,1152.75,1152.75,1152.75,1,0,1.00
11/17/2005,20:08,1152.75,1153.00,1152.75,1152.75,58,11,69.00
11/17/2005,20:09,1152.75,1152.75,1152.75,1152.75,0,16,16.00
11/17/2005,20:10,1152.50,1152.50,1152.50,1152.50,0,1,1.00
11/17/2005,20:13,1152.50,1152.50,1152.50,1152.50,0,1,1.00
11/17/2005,20:14,1152.50,1152.50,1152.50,1152.50,0,1,1.00
11/17/2005,20:21,1152.50,1152.50,1152.50,1152.50,0,60,60.00
11/17/2005,20:23,1152.50,1152.75,1152.50,1152.50,1,12,13.00
11/17/2005,20:25,1152.75,1152.75,1152.75,1152.75,83,0,83.00
11/17/2005,20:26,1152.75,1152.75,1152.75,1152.75,10,0,10.00
11/17/2005,20:27,1152.50,1152.50,1152.50,1152.50,0,50,50.00
11/17/2005,20:28,1152.50,1152.50,1152.50,1152.50,0,4,4.00
11/17/2005,20:31,1152.75,1152.75,1152.75,1152.75,1,0,1.00
11/17/2005,20:37,1152.75,1152.75,1152.75,1152.75,2,0,2.00
11/17/2005,20:38,1152.50,1152.50,1152.50,1152.50,0,6,6.00
11/17/2005,20:41,1152.50,1152.50,1152.50,1152.50,0,2,2.00
11/17/2005,20:46,1152.50,1152.50,1152.50,1152.50,0,10,10.00
11/17/2005,20:47,1152.50,1152.50,1152.50,1152.50,0,25,25.00
11/17/2005,20:48,1152.50,1152.50,1152.50,1152.50,0,4,4.00
11/17/2005,20:50,1152.50,1152.50,1152.50,1152.50,0,5,5.00
11/17/2005,20:53,1152.50,1152.50,1152.50,1152.50,0,4,4.00
11/17/2005,20:57,1152.50,1152.50,1152.50,1152.50,0,2,2.00
11/17/2005,20:58,1152.25,1152.25,1152.25,1152.25,0,2,2.00
11/17/2005,20:59,1152.25,1152.50,1152.25,1152.50,1,7,8.00
11/17/2005,21:00,1152.25,1152.25,1152.25,1152.25,0,142,142.00
11/17/2005,21:01,1152.25,1152.50,1152.25,1152.50,1,1,2.00
11/17/2005,21:05,1152.25,1152.25,1152.25,1152.25,0,1,1.00
11/17/2005,21:06,1152.25,1152.25,1152.25,1152.25,0,11,11.00
11/17/2005,21:09,1152.25,1152.25,1152.25,1152.25,0,1,1.00
11/17/2005,21:11,1152.25,1152.25,1152.25,1152.25,0,10,10.00
11/17/2005,21:12,1152.25,1152.25,1152.25,1152.25,0,95,95.00
11/17/2005,21:13,1152.25,1152.25,1152.25,1152.25,0,1,1.00
11/17/2005,21:14,1152.25,1152.25,1152.25,1152.25,0,2,2.00
11/17/2005,21:16,1152.25,1152.25,1152.25,1152.25,0,3,3.00
11/17/2005,21:20,1152.00,1152.00,1152.00,1152.00,0,40,40.00
11/17/2005,21:21,1152.00,1152.00,1152.00,1152.00,0,11,11.00
11/17/2005,21:22,1152.25,1152.25,1152.00,1152.00,1,116,117.00
11/17/2005,21:23,1152.00,1152.00,1152.00,1152.00,0,63,63.00
11/17/2005,21:29,1152.25,1152.25,1152.00,1152.00,4,50,54.00
11/17/2005,21:30,1152.00,1152.00,1152.00,1152.00,0,2,2.00
11/17/2005,21:32,1151.75,1151.75,1151.75,1151.75,0,15,15.00
11/17/2005,21:35,1151.75,1152.00,1151.75,1152.00,2,1,3.00
11/17/2005,21:36,1152.00,1152.00,1152.00,1152.00,3,0,3.00
11/17/2005,21:37,1152.00,1152.00,1152.00,1152.00,1,0,1.00
11/17/2005,21:38,1152.00,1152.00,1152.00,1152.00,2,0,2.00
11/17/2005,21:40,1152.00,1152.00,1152.00,1152.00,8,0,8.00
11/17/2005,21:41,1152.00,1152.00,1152.00,1152.00,42,0,42.00
11/17/2005,21:42,1152.00,1152.25,1152.00,1152.00,34,1,35.00
11/17/2005,21:43,1152.00,1152.00,1152.00,1152.00,0,1,1.00
11/17/2005,21:45,1152.00,1152.00,1152.00,1152.00,0,1,1.00
11/17/2005,21:46,1152.25,1152.25,1152.25,1152.25,1,0,1.00
11/17/2005,21:47,1152.00,1152.00,1152.00,1152.00,0,1,1.00
11/17/2005,21:50,1152.25,1152.25,1152.25,1152.25,12,0,12.00
11/17/2005,21:51,1152.25,1152.25,1152.00,1152.00,8,15,23.00
11/17/2005,21:53,1152.25,1152.25,1152.25,1152.25,2,0,2.00
11/17/2005,21:54,1152.25,1152.25,1152.25,1152.25,11,0,11.00
11/17/2005,21:55,1152.25,1152.25,1152.00,1152.00,24,1,25.00
11/17/2005,21:56,1152.25,1152.25,1152.25,1152.25,1,0,1.00
11/17/2005,21:57,1152.25,1152.25,1152.25,1152.25,29,0,29.00
11/17/2005,21:58,1152.25,1152.25,1152.25,1152.25,2,0,2.00
11/17/2005,22:09,1152.25,1152.50,1152.25,1152.50,2,0,2.00
11/17/2005,22:14,1152.25,1152.25,1152.25,1152.25,0,1,1.00
11/17/2005,22:15,1152.25,1152.25,1152.25,1152.25,0,11,11.00
11/17/2005,22:16,1152.25,1152.25,1152.25,1152.25,0,2,2.00
11/17/2005,22:17,1152.25,1152.50,1152.25,1152.25,20,7,27.00
11/17/2005,22:18,1152.25,1152.25,1152.25,1152.25,0,1,1.00
11/17/2005,22:20,1152.25,1152.25,1152.25,1152.25,0,36,36.00
11/17/2005,22:21,1152.25,1152.25,1152.00,1152.25,5,28,33.00
11/17/2005,22:22,1152.25,1152.25,1152.25,1152.25,2,0,2.00
11/17/2005,22:23,1152.00,1152.00,1152.00,1152.00,0,199,199.00
11/17/2005,22:24,1152.00,1152.00,1152.00,1152.00,0,62,62.00
11/17/2005,22:27,1152.00,1152.00,1152.00,1152.00,0,1,1.00
11/17/2005,22:28,1152.00,1152.00,1152.00,1152.00,0,2,2.00
11/17/2005,22:30,1152.00,1152.00,1152.00,1152.00,0,1,1.00
11/17/2005,22:31,1151.75,1151.75,1151.75,1151.75,0,10,10.00
11/17/2005,22:35,1152.00,1152.00,1152.00,1152.00,1,0,1.00
11/17/2005,22:38,1152.00,1152.00,1152.00,1152.00,3,0,3.00
11/17/2005,22:39,1152.00,1152.00,1151.75,1151.75,3,5,8.00
11/17/2005,22:43,1152.00,1152.00,1152.00,1152.00,1,0,1.00
11/17/2005,22:44,1152.00,1152.00,1152.00,1152.00,1,0,1.00
11/17/2005,22:46,1151.75,1151.75,1151.75,1151.75,0,10,10.00
11/17/2005,22:55,1151.75,1152.00,1151.75,1151.75,3,16,19.00
11/17/2005,23:00,1151.75,1152.00,1151.75,1152.00,1,10,11.00
11/17/2005,23:02,1152.00,1152.00,1152.00,1152.00,3,0,3.00
11/17/2005,23:04,1152.00,1152.00,1152.00,1152.00,1,0,1.00
11/17/2005,23:06,1152.00,1152.00,1152.00,1152.00,86,0,86.00
11/17/2005,23:07,1152.25,1152.25,1152.25,1152.25,2,0,2.00
11/17/2005,23:11,1152.00,1152.00,1152.00,1152.00,0,103,103.00
11/17/2005,23:14,1152.00,1152.00,1152.00,1152.00,0,5,5.00
11/17/2005,23:17,1152.25,1152.25,1152.25,1152.25,2,0,2.00
11/17/2005,23:18,1152.00,1152.00,1152.00,1152.00,0,10,10.00
11/17/2005,23:28,1152.00,1152.00,1152.00,1152.00,0,59,59.00
11/17/2005,23:29,1151.75,1151.75,1151.75,1151.75,0,10,10.00
11/17/2005,23:30,1152.00,1152.00,1152.00,1152.00,6,0,6.00
11/17/2005,23:31,1152.00,1152.00,1152.00,1152.00,5,0,5.00
11/17/2005,23:33,1151.75,1151.75,1151.75,1151.75,0,2,2.00
11/17/2005,23:34,1152.00,1152.00,1152.00,1152.00,15,0,15.00
11/17/2005,23:36,1152.00,1152.00,1152.00,1152.00,15,0,15.00
11/17/2005,23:37,1152.00,1152.00,1152.00,1152.00,4,0,4.00
11/17/2005,23:38,1152.00,1152.00,1152.00,1152.00,1,0,1.00
11/17/2005,23:39,1151.75,1151.75,1151.75,1151.75,0,1,1.00
11/17/2005,23:40,1152.00,1152.00,1151.75,1151.75,1,10,11.00
11/17/2005,23:41,1151.75,1151.75,1151.75,1151.75,0,10,10.00
11/17/2005,23:42,1151.75,1151.75,1151.75,1151.75,0,212,212.00
11/17/2005,23:43,1151.75,1151.75,1151.50,1151.75,20,97,117.00
11/17/2005,23:44,1151.50,1151.75,1151.50,1151.75,2,1,3.00
11/17/2005,23:46,1151.75,1151.75,1151.75,1151.75,60,0,60.00
11/17/2005,23:47,1151.75,1152.00,1151.75,1152.00,11,0,11.00
11/17/2005,23:49,1152.00,1152.00,1152.00,1152.00,10,0,10.00
11/17/2005,23:51,1151.75,1151.75,1151.75,1151.75,0,4,4.00
11/17/2005,23:52,1151.75,1151.75,1151.75,1151.75,0,16,16.00
11/17/2005,23:55,1151.75,1151.75,1151.75,1151.75,0,30,30.00
11/17/2005,23:57,1152.00,1152.00,1152.00,1152.00,1,0,1.00
11/17/2005,23:59,1152.00,1152.00,1152.00,1152.00,10,0,10.00
11/18/2005,00:01,1151.75,1151.75,1151.75,1151.75,0,27,27.00
11/18/2005,00:12,1151.75,1152.00,1151.75,1152.00,1,1,2.00
11/18/2005,00:16,1152.00,1152.00,1152.00,1152.00,131,0,131.00
11/18/2005,00:17,1152.25,1152.25,1152.25,1152.25,5,0,5.00
11/18/2005,00:20,1152.25,1152.25,1152.25,1152.25,10,0,10.00
11/18/2005,00:22,1152.25,1152.50,1152.25,1152.50,14,0,14.00
11/18/2005,00:23,1152.25,1152.25,1152.25,1152.25,0,3,3.00
11/18/2005,00:24,1152.25,1152.25,1152.25,1152.25,0,8,8.00
11/18/2005,00:25,1152.25,1152.25,1152.25,1152.25,0,1,1.00
11/18/2005,00:26,1152.00,1152.00,1152.00,1152.00,0,2,2.00
11/18/2005,00:27,1152.00,1152.00,1152.00,1152.00,0,7,7.00
11/18/2005,00:29,1152.00,1152.00,1152.00,1152.00,0,10,10.00
11/18/2005,00:30,1152.00,1152.00,1152.00,1152.00,0,2,2.00
11/18/2005,00:33,1152.25,1152.25,1152.25,1152.25,1,0,1.00
11/18/2005,00:35,1152.00,1152.00,1152.00,1152.00,0,51,51.00
11/18/2005,00:36,1152.00,1152.00,1152.00,1152.00,0,1,1.00
11/18/2005,00:38,1152.25,1152.25,1152.25,1152.25,1,0,1.00
11/18/2005,00:43,1152.00,1152.00,1152.00,1152.00,0,78,78.00
11/18/2005,00:44,1152.00,1152.00,1151.75,1151.75,0,21,21.00
11/18/2005,00:46,1151.75,1151.75,1151.75,1151.75,0,1,1.00
11/18/2005,00:50,1152.00,1152.00,1152.00,1152.00,2,0,2.00
11/18/2005,00:52,1151.75,1151.75,1151.75,1151.75,0,4,4.00
11/18/2005,00:56,1152.00,1152.00,1152.00,1152.00,15,0,15.00
11/18/2005,00:57,1152.00,1152.00,1152.00,1152.00,5,0,5.00
11/18/2005,00:58,1152.00,1152.00,1152.00,1152.00,15,0,15.00
11/18/2005,00:59,1152.00,1152.00,1151.75,1151.75,11,5,16.00
11/18/2005,01:00,1151.75,1152.00,1151.75,1152.00,1,9,10.00
11/18/2005,01:01,1151.75,1151.75,1151.75,1151.75,0,2,2.00
11/18/2005,01:02,1151.75,1152.00,1151.75,1152.00,11,27,38.00
11/18/2005,01:03,1151.75,1151.75,1151.75,1151.75,0,5,5.00
11/18/2005,01:04,1151.75,1151.75,1151.75,1151.75,0,71,71.00
11/18/2005,01:06,1151.75,1151.75,1151.75,1151.75,0,2,2.00
11/18/2005,01:11,1152.00,1152.00,1152.00,1152.00,28,0,28.00
11/18/2005,01:13,1152.25,1152.25,1152.00,1152.25,2,1,3.00
11/18/2005,01:14,1152.25,1152.25,1152.00,1152.00,101,35,136.00
11/18/2005,01:15,1152.25,1152.50,1152.25,1152.50,29,0,29.00
11/18/2005,01:16,1152.25,1152.25,1152.25,1152.25,0,2,2.00
11/18/2005,01:18,1152.00,1152.00,1152.00,1152.00,0,69,69.00
11/18/2005,01:20,1152.00,1152.00,1152.00,1152.00,0,15,15.00
11/18/2005,01:26,1152.00,1152.00,1152.00,1152.00,0,1,1.00
11/18/2005,01:27,1152.00,1152.00,1151.75,1151.75,0,50,50.00
11/18/2005,01:28,1152.00,1152.00,1152.00,1152.00,14,0,14.00
11/18/2005,01:29,1152.00,1152.00,1152.00,1152.00,15,0,15.00
11/18/2005,01:30,1152.00,1152.00,1151.75,1151.75,2,102,104.00
11/18/2005,01:32,1151.75,1151.75,1151.75,1151.75,0,2,2.00
11/18/2005,01:33,1151.75,1151.75,1151.75,1151.75,0,1,1.00
11/18/2005,01:34,1151.75,1151.75,1151.75,1151.75,0,1,1.00
11/18/2005,01:36,1151.75,1151.75,1151.75,1151.75,0,13,13.00
11/18/2005,01:37,1151.75,1151.75,1151.75,1151.75,0,2,2.00
11/18/2005,01:38,1151.75,1151.75,1151.75,1151.75,0,5,5.00
11/18/2005,01:39,1151.75,1152.00,1151.75,1152.00,10,27,37.00
11/18/2005,01:40,1151.75,1151.75,1151.75,1151.75,0,1,1.00
11/18/2005,01:41,1151.75,1151.75,1151.75,1151.75,0,1,1.00
11/18/2005,01:42,1152.00,1152.25,1152.00,1152.00,76,1,77.00
11/18/2005,01:43,1152.00,1152.25,1152.00,1152.25,1,2,3.00
11/18/2005,01:45,1152.25,1152.25,1152.25,1152.25,1,0,1.00
11/18/2005,01:46,1152.25,1152.25,1152.00,1152.25,22,1,23.00
11/18/2005,01:47,1152.25,1152.50,1152.25,1152.50,17,0,17.00
11/18/2005,01:48,1152.25,1152.25,1152.25,1152.25,0,27,27.00
11/18/2005,01:49,1152.25,1152.25,1152.25,1152.25,0,10,10.00
11/18/2005,01:50,1152.25,1152.25,1152.25,1152.25,0,16,16.00
11/18/2005,01:51,1152.25,1152.25,1152.25,1152.25,0,8,8.00
11/18/2005,01:53,1152.25,1152.25,1152.25,1152.25,0,5,5.00
11/18/2005,01:54,1152.25,1152.25,1152.25,1152.25,0,2,2.00
11/18/2005,01:55,1152.25,1152.25,1152.25,1152.25,0,11,11.00
11/18/2005,01:56,1152.25,1152.25,1152.00,1152.00,0,45,45.00
11/18/2005,01:57,1152.00,1152.00,1152.00,1152.00,0,51,51.00
11/18/2005,01:58,1151.75,1151.75,1151.75,1151.75,0,32,32.00
11/18/2005,01:59,1151.75,1152.00,1151.50,1151.75,22,93,115.00
11/18/2005,02:00,1151.75,1151.75,1151.50,1151.50,47,275,322.00
11/18/2005,02:01,1151.75,1152.25,1151.75,1152.25,174,0,174.00
11/18/2005,02:02,1152.25,1152.50,1152.25,1152.25,52,79,131.00
11/18/2005,02:03,1152.25,1152.25,1152.00,1152.00,0,94,94.00
11/18/2005,02:04,1151.75,1151.75,1151.75,1151.75,0,159,159.00
11/18/2005,02:05,1152.00,1152.00,1151.75,1151.75,63,41,104.00
11/18/2005,02:06,1151.75,1151.75,1151.75,1151.75,0,65,65.00
11/18/2005,02:07,1151.75,1151.75,1151.75,1151.75,0,1,1.00
11/18/2005,02:08,1152.00,1152.00,1151.75,1151.75,1,20,21.00
11/18/2005,02:09,1151.75,1151.75,1151.75,1151.75,0,2,2.00
11/18/2005,02:10,1151.75,1152.00,1151.75,1152.00,5,6,11.00
11/18/2005,02:11,1152.00,1152.00,1151.75,1151.75,3,218,221.00
11/18/2005,02:12,1151.75,1151.75,1151.75,1151.75,0,13,13.00
11/18/2005,02:13,1151.75,1151.75,1151.75,1151.75,0,4,4.00
11/18/2005,02:14,1151.75,1151.75,1151.75,1151.75,0,25,25.00
11/18/2005,02:15,1151.75,1151.75,1151.75,1151.75,0,7,7.00
11/18/2005,02:16,1151.75,1151.75,1151.75,1151.75,0,4,4.00
11/18/2005,02:18,1151.75,1151.75,1151.75,1151.75,0,12,12.00
11/18/2005,02:19,1151.75,1151.75,1151.75,1151.75,0,33,33.00
11/18/2005,02:20,1151.75,1151.75,1151.75,1151.75,0,18,18.00
11/18/2005,02:21,1151.75,1151.75,1151.50,1151.50,0,66,66.00
11/18/2005,02:22,1151.75,1151.75,1151.75,1151.75,18,0,18.00
11/18/2005,02:23,1151.75,1152.00,1151.75,1152.00,57,0,57.00
11/18/2005,02:24,1152.00,1152.00,1152.00,1152.00,9,0,9.00
11/18/2005,02:26,1152.00,1152.00,1151.75,1151.75,1,65,66.00
11/18/2005,02:27,1151.75,1151.75,1151.75,1151.75,0,10,10.00
11/18/2005,02:28,1151.75,1152.00,1151.75,1152.00,10,228,238.00
11/18/2005,02:29,1151.75,1151.75,1151.75,1151.75,0,11,11.00
11/18/2005,02:31,1151.50,1151.75,1151.50,1151.75,1,1,2.00
11/18/2005,02:32,1151.75,1151.75,1151.75,1151.75,5,0,5.00
11/18/2005,02:33,1151.75,1151.75,1151.75,1151.75,95,0,95.00
11/18/2005,02:34,1151.75,1151.75,1151.75,1151.75,74,0,74.00
11/18/2005,02:35,1151.75,1151.75,1151.75,1151.75,20,0,20.00
11/18/2005,02:36,1151.75,1152.00,1151.75,1152.00,133,0,133.00
11/18/2005,02:37,1151.75,1152.00,1151.75,1152.00,1,1,2.00
11/18/2005,02:38,1152.00,1152.00,1151.75,1151.75,1,3,4.00
11/18/2005,02:39,1151.75,1151.75,1151.75,1151.75,0,64,64.00
11/18/2005,02:40,1151.75,1152.00,1151.75,1152.00,1,102,103.00
11/18/2005,02:41,1152.00,1152.00,1151.75,1151.75,1,4,5.00
11/18/2005,02:42,1151.75,1151.75,1151.75,1151.75,0,2,2.00
11/18/2005,02:43,1151.75,1151.75,1151.75,1151.75,0,50,50.00
11/18/2005,02:44,1152.00,1152.00,1151.75,1151.75,1,5,6.00
11/18/2005,02:45,1151.75,1151.75,1151.75,1151.75,0,10,10.00
11/18/2005,02:46,1151.75,1151.75,1151.75,1151.75,0,17,17.00
11/18/2005,02:48,1152.00,1152.00,1151.75,1151.75,1,1,2.00
11/18/2005,02:49,1151.75,1152.00,1151.75,1152.00,1,2,3.00
11/18/2005,02:51,1151.75,1152.00,1151.75,1151.75,15,5,20.00
11/18/2005,02:52,1152.00,1152.00,1152.00,1152.00,2,0,2.00
11/18/2005,02:53,1152.00,1152.00,1151.75,1151.75,1,179,180.00
11/18/2005,02:54,1151.75,1151.75,1151.75,1151.75,0,1,1.00
11/18/2005,02:55,1151.75,1151.75,1151.75,1151.75,0,94,94.00
11/18/2005,02:56,1151.75,1151.75,1151.75,1151.75,0,2,2.00
11/18/2005,02:57,1151.75,1151.75,1151.75,1151.75,0,1,1.00
11/18/2005,02:58,1151.75,1151.75,1151.75,1151.75,0,2,2.00
11/18/2005,02:59,1151.75,1152.00,1151.75,1152.00,4,10,14.00
11/18/2005,03:00,1152.00,1152.00,1152.00,1152.00,139,0,139.00
11/18/2005,03:01,1152.00,1152.00,1152.00,1152.00,2,0,2.00
11/18/2005,03:03,1152.00,1152.25,1151.75,1152.25,221,1,222.00
11/18/2005,03:04,1152.00,1152.25,1152.00,1152.00,1,95,96.00
11/18/2005,03:05,1152.00,1152.25,1152.00,1152.25,33,1,34.00
11/18/2005,03:06,1152.50,1152.75,1152.25,1152.50,138,138,276.00
11/18/2005,03:08,1152.50,1152.50,1152.25,1152.25,1,32,33.00
11/18/2005,03:09,1152.25,1152.25,1152.00,1152.00,0,10,10.00
11/18/2005,03:10,1152.25,1152.25,1152.00,1152.00,30,62,92.00
11/18/2005,03:11,1152.00,1152.25,1152.00,1152.25,57,17,74.00
11/18/2005,03:12,1152.50,1152.75,1152.50,1152.75,84,0,84.00
11/18/2005,03:13,1152.75,1152.75,1152.50,1152.50,40,15,55.00
11/18/2005,03:14,1152.50,1152.50,1152.50,1152.50,0,1,1.00
11/18/2005,03:15,1152.25,1152.25,1152.00,1152.00,0,15,15.00
11/18/2005,03:16,1152.25,1152.25,1152.25,1152.25,18,0,18.00
11/18/2005,03:18,1152.25,1152.25,1152.00,1152.00,7,1,8.00
11/18/2005,03:19,1152.25,1152.25,1152.25,1152.25,15,0,15.00
11/18/2005,03:20,1152.25,1152.25,1152.25,1152.25,4,0,4.00
11/18/2005,03:21,1152.25,1152.25,1152.25,1152.25,44,0,44.00
11/18/2005,03:22,1152.25,1152.25,1152.25,1152.25,18,0,18.00
11/18/2005,03:23,1152.25,1152.25,1152.00,1152.00,1,32,33.00
11/18/2005,03:24,1152.00,1152.00,1152.00,1152.00,0,6,6.00
11/18/2005,03:25,1152.25,1152.50,1152.00,1152.50,23,2,25.00
11/18/2005,03:26,1152.50,1152.50,1152.25,1152.25,7,1,8.00
11/18/2005,03:27,1152.25,1152.25,1152.00,1152.00,0,45,45.00
11/18/2005,03:28,1152.25,1152.25,1152.25,1152.25,15,0,15.00
11/18/2005,03:30,1152.25,1152.25,1152.25,1152.25,21,0,21.00
11/18/2005,03:31,1152.25,1152.50,1152.25,1152.25,8,3,11.00
11/18/2005,03:32,1152.25,1152.50,1152.25,1152.25,4,36,40.00
11/18/2005,03:33,1152.25,1152.25,1152.25,1152.25,0,26,26.00
11/18/2005,03:34,1152.25,1152.50,1152.25,1152.50,2,1,3.00
11/18/2005,03:35,1152.25,1152.50,1152.25,1152.25,123,227,350.00
11/18/2005,03:36,1152.50,1152.50,1152.50,1152.50,134,0,134.00
11/18/2005,03:37,1152.50,1152.50,1152.50,1152.50,167,0,167.00
11/18/2005,03:38,1152.75,1152.75,1152.75,1152.75,5,0,5.00
11/18/2005,03:39,1152.50,1152.50,1152.50,1152.50,0,7,7.00
11/18/2005,03:40,1152.50,1152.75,1152.50,1152.75,10,7,17.00
11/18/2005,03:41,1152.75,1152.75,1152.75,1152.75,1,0,1.00
11/18/2005,03:42,1152.50,1152.50,1152.50,1152.50,0,1,1.00
11/18/2005,03:44,1152.50,1152.75,1152.50,1152.50,1,3,4.00
11/18/2005,03:46,1152.50,1152.50,1152.50,1152.50,0,11,11.00
11/18/2005,03:50,1152.50,1152.50,1152.50,1152.50,0,5,5.00
11/18/2005,03:51,1152.50,1152.50,1152.50,1152.50,0,31,31.00
11/18/2005,03:52,1152.50,1152.50,1152.50,1152.50,0,1,1.00
11/18/2005,03:53,1152.50,1152.50,1152.50,1152.50,0,3,3.00
11/18/2005,03:54,1152.75,1152.75,1152.75,1152.75,2,0,2.00
11/18/2005,03:56,1152.50,1152.50,1152.50,1152.50,0,2,2.00
11/18/2005,03:57,1152.50,1152.50,1152.50,1152.50,0,3,3.00
11/18/2005,03:58,1152.50,1152.50,1152.50,1152.50,0,26,26.00
11/18/2005,03:59,1152.50,1152.50,1152.50,1152.50,0,1,1.00
11/18/2005,04:00,1152.50,1152.50,1152.50,1152.50,0,38,38.00
11/18/2005,04:01,1152.50,1152.50,1152.25,1152.25,0,251,251.00
11/18/2005,04:02,1152.25,1152.50,1152.25,1152.50,122,3,125.00
11/18/2005,04:03,1152.50,1152.75,1152.50,1152.75,6,0,6.00
11/18/2005,04:04,1152.50,1152.50,1152.50,1152.50,0,5,5.00
11/18/2005,04:05,1152.75,1153.00,1152.75,1152.75,99,22,121.00
11/18/2005,04:06,1152.75,1153.00,1152.75,1152.75,10,54,64.00
11/18/2005,04:07,1152.75,1152.75,1152.50,1152.75,10,10,20.00
11/18/2005,04:08,1152.75,1152.75,1152.50,1152.75,37,7,44.00
11/18/2005,04:09,1152.75,1153.25,1152.75,1153.00,244,72,316.00
11/18/2005,04:10,1153.00,1153.00,1152.75,1152.75,0,120,120.00
11/18/2005,04:11,1152.75,1152.75,1152.50,1152.50,0,2,2.00
11/18/2005,04:12,1152.75,1152.75,1152.75,1152.75,10,0,10.00
11/18/2005,04:13,1152.75,1152.75,1152.75,1152.75,2,0,2.00
11/18/2005,04:14,1152.75,1152.75,1152.75,1152.75,3,0,3.00
11/18/2005,04:15,1153.00,1153.00,1153.00,1153.00,171,0,171.00
11/18/2005,04:16,1153.00,1153.00,1152.75,1152.75,53,4,57.00
11/18/2005,04:17,1152.75,1152.75,1152.50,1152.75,1,81,82.00
11/18/2005,04:18,1152.75,1153.00,1152.50,1152.75,421,137,558.00
11/18/2005,04:20,1152.75,1153.00,1152.75,1153.00,78,2,80.00
11/18/2005,04:21,1152.75,1152.75,1152.75,1152.75,0,100,100.00
11/18/2005,04:22,1152.75,1152.75,1152.75,1152.75,0,10,10.00
11/18/2005,04:23,1152.75,1152.75,1152.75,1152.75,0,11,11.00
11/18/2005,04:25,1152.75,1152.75,1152.50,1152.75,1,7,8.00
11/18/2005,04:26,1152.75,1152.75,1152.75,1152.75,11,0,11.00
11/18/2005,04:27,1152.50,1152.50,1152.50,1152.50,0,45,45.00
11/18/2005,04:28,1152.50,1152.50,1152.50,1152.50,0,8,8.00
11/18/2005,04:29,1152.75,1152.75,1152.75,1152.75,68,0,68.00
11/18/2005,04:30,1152.75,1152.75,1152.75,1152.75,81,0,81.00
11/18/2005,04:31,1152.75,1152.75,1152.75,1152.75,5,0,5.00
11/18/2005,04:32,1152.75,1153.00,1152.75,1152.75,65,4,69.00
11/18/2005,04:33,1152.75,1153.00,1152.75,1153.00,9,40,49.00
11/18/2005,04:34,1152.75,1152.75,1152.75,1152.75,0,105,105.00
11/18/2005,04:35,1152.75,1152.75,1152.50,1152.75,6,6,12.00
11/18/2005,04:36,1152.75,1152.75,1152.50,1152.75,13,1,14.00
11/18/2005,04:38,1152.75,1152.75,1152.75,1152.75,25,0,25.00
11/18/2005,04:39,1152.75,1153.00,1152.75,1152.75,33,1,34.00
11/18/2005,04:41,1152.75,1152.75,1152.75,1152.75,0,8,8.00
11/18/2005,04:42,1152.75,1153.00,1152.75,1153.00,22,1,23.00
11/18/2005,04:43,1153.00,1153.00,1153.00,1153.00,6,0,6.00
11/18/2005,04:44,1153.00,1153.00,1153.00,1153.00,2,0,2.00
11/18/2005,04:46,1153.00,1153.00,1153.00,1153.00,21,0,21.00
11/18/2005,04:47,1153.00,1153.00,1153.00,1153.00,4,0,4.00
11/18/2005,04:48,1153.00,1153.00,1153.00,1153.00,226,0,226.00
11/18/2005,04:50,1153.25,1153.25,1152.75,1152.75,2,97,99.00
11/18/2005,04:51,1153.00,1153.00,1153.00,1153.00,48,0,48.00
11/18/2005,04:52,1153.00,1153.00,1152.75,1153.00,28,3,31.00
11/18/2005,04:53,1152.75,1152.75,1152.75,1152.75,0,2,2.00
11/18/2005,04:54,1153.00,1153.00,1153.00,1153.00,32,0,32.00
11/18/2005,04:55,1153.00,1153.00,1152.75,1153.00,76,167,243.00
11/18/2005,04:57,1153.00,1153.00,1153.00,1153.00,1,0,1.00
11/18/2005,04:58,1153.00,1153.00,1152.75,1153.00,15,44,59.00
11/18/2005,04:59,1152.75,1152.75,1152.75,1152.75,0,29,29.00
11/18/2005,05:00,1152.50,1152.75,1152.50,1152.75,10,86,96.00
11/18/2005,05:01,1152.50,1152.50,1152.50,1152.50,0,141,141.00
11/18/2005,05:02,1152.50,1152.50,1152.50,1152.50,0,37,37.00
11/18/2005,05:03,1152.25,1152.25,1152.25,1152.25,0,3,3.00
11/18/2005,05:04,1152.50,1152.75,1152.50,1152.75,121,0,121.00
11/18/2005,05:05,1152.75,1153.00,1152.75,1153.00,32,0,32.00
11/18/2005,05:06,1152.75,1153.00,1152.75,1153.00,212,3,215.00
11/18/2005,05:07,1152.75,1153.00,1152.75,1153.00,158,24,182.00
11/18/2005,05:08,1153.00,1153.25,1152.75,1152.75,102,1,103.00
11/18/2005,05:09,1153.00,1153.00,1153.00,1153.00,15,0,15.00
11/18/2005,05:10,1153.00,1153.25,1153.00,1153.00,6,25,31.00
11/18/2005,05:11,1153.00,1153.00,1153.00,1153.00,0,5,5.00
11/18/2005,05:12,1153.25,1153.25,1153.00,1153.00,1,135,136.00
11/18/2005,05:13,1153.00,1153.00,1153.00,1153.00,0,3,3.00
11/18/2005,05:14,1153.00,1153.25,1153.00,1153.25,2,1,3.00
11/18/2005,05:15,1153.00,1153.00,1153.00,1153.00,0,4,4.00
11/18/2005,05:16,1153.00,1153.00,1153.00,1153.00,0,2,2.00
11/18/2005,05:17,1153.00,1153.00,1153.00,1153.00,0,29,29.00
11/18/2005,05:18,1152.75,1153.00,1152.75,1153.00,1,1,2.00
11/18/2005,05:21,1153.00,1153.00,1153.00,1153.00,69,0,69.00
11/18/2005,05:22,1153.00,1153.00,1153.00,1153.00,9,0,9.00
11/18/2005,05:23,1153.25,1153.25,1153.25,1153.25,2,0,2.00
11/18/2005,05:24,1153.25,1153.25,1153.25,1153.25,265,0,265.00
11/18/2005,05:27,1153.00,1153.00,1153.00,1153.00,0,2,2.00
11/18/2005,05:28,1153.00,1153.00,1153.00,1153.00,0,8,8.00
11/18/2005,05:29,1153.00,1153.00,1153.00,1153.00,0,103,103.00
11/18/2005,05:30,1153.00,1153.00,1153.00,1153.00,0,5,5.00
11/18/2005,05:32,1153.00,1153.00,1153.00,1153.00,0,44,44.00
11/18/2005,05:33,1152.75,1152.75,1152.75,1152.75,0,3,3.00
11/18/2005,05:35,1153.00,1153.00,1153.00,1153.00,20,0,20.00
11/18/2005,05:37,1152.75,1153.00,1152.75,1153.00,74,1,75.00
11/18/2005,05:38,1153.00,1153.00,1153.00,1153.00,25,0,25.00
11/18/2005,05:39,1153.00,1153.00,1153.00,1153.00,6,0,6.00
11/18/2005,05:41,1152.75,1152.75,1152.75,1152.75,0,50,50.00
11/18/2005,05:42,1152.75,1152.75,1152.75,1152.75,0,1,1.00
11/18/2005,05:43,1153.00,1153.00,1153.00,1153.00,61,0,61.00
11/18/2005,05:44,1153.00,1153.00,1153.00,1153.00,7,0,7.00
11/18/2005,05:45,1153.00,1153.00,1152.75,1153.00,35,24,59.00
11/18/2005,05:46,1153.00,1153.00,1153.00,1153.00,12,0,12.00
11/18/2005,05:49,1153.00,1153.00,1153.00,1153.00,75,0,75.00
11/18/2005,05:52,1153.25,1153.25,1153.00,1153.00,148,1,149.00
11/18/2005,05:53,1153.25,1153.25,1153.25,1153.25,2,0,2.00
11/18/2005,05:54,1153.25,1153.25,1153.25,1153.25,50,0,50.00
11/18/2005,05:55,1153.00,1153.25,1153.00,1153.00,17,26,43.00
11/18/2005,05:56,1153.25,1153.25,1153.25,1153.25,8,0,8.00
11/18/2005,05:57,1153.25,1153.25,1153.25,1153.25,15,0,15.00
11/18/2005,05:58,1153.25,1153.25,1153.25,1153.25,1,0,1.00
11/18/2005,05:59,1153.00,1153.00,1153.00,1153.00,0,20,20.00
11/18/2005,06:01,1153.25,1153.25,1153.00,1153.00,2,222,224.00
11/18/2005,06:02,1152.75,1153.00,1152.75,1153.00,30,1,31.00
11/18/2005,06:03,1153.00,1153.25,1153.00,1153.25,5,0,5.00
11/18/2005,06:04,1153.00,1153.00,1153.00,1153.00,0,66,66.00
11/18/2005,06:05,1153.25,1153.25,1153.00,1153.00,1,10,11.00
11/18/2005,06:06,1153.00,1153.00,1153.00,1153.00,0,64,64.00
11/18/2005,06:07,1153.00,1153.00,1153.00,1153.00,0,1,1.00
11/18/2005,06:08,1153.25,1153.25,1153.00,1153.00,1,7,8.00
11/18/2005,06:09,1153.00,1153.00,1153.00,1153.00,0,3,3.00
11/18/2005,06:10,1153.25,1153.25,1153.00,1153.00,1,107,108.00
11/18/2005,06:11,1153.00,1153.00,1153.00,1153.00,0,8,8.00
11/18/2005,06:12,1153.00,1153.00,1153.00,1153.00,0,14,14.00
11/18/2005,06:13,1153.00,1153.00,1153.00,1153.00,0,27,27.00
11/18/2005,06:14,1153.00,1153.00,1153.00,1153.00,0,1,1.00
11/18/2005,06:15,1153.25,1153.25,1153.00,1153.00,41,1,42.00
11/18/2005,06:16,1153.00,1153.00,1152.75,1152.75,0,48,48.00
11/18/2005,06:17,1153.00,1153.00,1153.00,1153.00,2,0,2.00
11/18/2005,06:18,1153.00,1153.00,1153.00,1153.00,11,0,11.00
11/18/2005,06:19,1153.00,1153.00,1153.00,1153.00,2,0,2.00
11/18/2005,06:21,1153.00,1153.00,1153.00,1153.00,53,0,53.00
11/18/2005,06:23,1153.00,1153.25,1153.00,1153.25,7,0,7.00
11/18/2005,06:24,1153.00,1153.00,1153.00,1153.00,0,4,4.00
11/18/2005,06:25,1153.00,1153.00,1153.00,1153.00,0,1,1.00
11/18/2005,06:26,1153.00,1153.25,1153.00,1153.25,5,1,6.00
11/18/2005,06:27,1153.25,1153.25,1153.25,1153.25,100,0,100.00
11/18/2005,06:28,1153.25,1153.50,1153.25,1153.50,118,0,118.00
11/18/2005,06:29,1153.50,1153.50,1153.25,1153.25,35,1,36.00
11/18/2005,06:30,1153.25,1153.25,1153.00,1153.25,10,26,36.00
11/18/2005,06:31,1153.50,1153.50,1153.25,1153.50,29,16,45.00
11/18/2005,06:32,1153.50,1153.50,1153.50,1153.50,2,0,2.00
11/18/2005,06:33,1153.25,1153.50,1153.25,1153.50,10,3,13.00
11/18/2005,06:34,1153.50,1153.50,1153.25,1153.25,1,2,3.00
11/18/2005,06:35,1153.25,1153.25,1153.25,1153.25,0,32,32.00
11/18/2005,06:36,1153.25,1153.25,1153.25,1153.25,0,17,17.00
11/18/2005,06:37,1153.25,1153.50,1153.25,1153.50,52,159,211.00
11/18/2005,06:39,1153.50,1153.50,1153.50,1153.50,32,0,32.00
11/18/2005,06:41,1153.25,1153.75,1153.25,1153.50,241,146,387.00
11/18/2005,06:42,1153.50,1154.00,1153.50,1153.75,774,143,917.00
11/18/2005,06:43,1153.75,1154.25,1153.75,1154.00,595,140,735.00
11/18/2005,06:44,1154.00,1154.25,1154.00,1154.00,105,29,134.00
11/18/2005,06:45,1154.00,1154.00,1153.75,1154.00,55,317,372.00
11/18/2005,06:46,1154.00,1154.25,1154.00,1154.00,96,29,125.00
11/18/2005,06:47,1154.00,1154.25,1154.00,1154.25,188,124,312.00
11/18/2005,06:48,1154.25,1154.25,1154.00,1154.00,75,133,208.00
11/18/2005,06:49,1154.00,1154.25,1154.00,1154.25,150,36,186.00
11/18/2005,06:50,1154.25,1154.50,1154.00,1154.00,90,83,173.00
11/18/2005,06:51,1154.25,1154.25,1154.00,1154.00,12,111,123.00
11/18/2005,06:52,1154.00,1154.00,1154.00,1154.00,0,19,19.00
11/18/2005,06:53,1154.00,1154.00,1153.75,1153.75,0,352,352.00
11/18/2005,06:54,1153.75,1153.75,1153.75,1153.75,0,64,64.00
11/18/2005,06:55,1153.75,1153.75,1153.75,1153.75,0,209,209.00
11/18/2005,06:56,1153.75,1154.00,1153.75,1154.00,155,12,167.00
11/18/2005,06:57,1154.00,1154.00,1154.00,1154.00,62,0,62.00
11/18/2005,06:58,1154.00,1154.00,1153.75,1154.00,6,1,7.00
11/18/2005,06:59,1153.75,1154.00,1153.75,1154.00,66,83,149.00
11/18/2005,07:00,1154.00,1154.25,1154.00,1154.25,93,0,93.00
11/18/2005,07:01,1154.00,1154.25,1154.00,1154.00,1,83,84.00
11/18/2005,07:02,1154.00,1154.25,1154.00,1154.25,201,128,329.00
11/18/2005,07:03,1154.25,1154.50,1154.25,1154.50,405,0,405.00
11/18/2005,07:04,1154.25,1154.50,1154.25,1154.25,1,83,84.00
11/18/2005,07:05,1154.25,1154.25,1154.25,1154.25,0,62,62.00
11/18/2005,07:06,1154.25,1154.50,1154.25,1154.50,1,15,16.00
11/18/2005,07:07,1154.25,1154.75,1154.25,1154.75,435,2,437.00
11/18/2005,07:08,1154.50,1155.50,1154.50,1155.00,1535,361,1896.00
11/18/2005,07:09,1155.00,1155.25,1155.00,1155.25,78,144,222.00
11/18/2005,07:10,1155.00,1155.25,1155.00,1155.00,113,7,120.00
11/18/2005,07:11,1155.25,1155.25,1155.00,1155.25,48,41,89.00
11/18/2005,07:12,1155.00,1155.25,1154.75,1154.75,23,418,441.00
11/18/2005,07:13,1154.75,1155.00,1154.75,1154.75,5,3,8.00
11/18/2005,07:14,1155.00,1155.00,1154.75,1154.75,27,46,73.00
11/18/2005,07:15,1154.75,1155.00,1154.75,1155.00,397,7,404.00
11/18/2005,07:16,1155.00,1155.25,1155.00,1155.00,12,19,31.00
11/18/2005,07:17,1155.00,1155.00,1154.75,1154.75,0,86,86.00
11/18/2005,07:18,1155.00,1155.00,1154.75,1155.00,199,17,216.00
11/18/2005,07:19,1155.00,1155.50,1155.00,1155.50,843,317,1160.00
11/18/2005,07:20,1155.50,1155.75,1155.25,1155.50,698,306,1004.00
11/18/2005,07:21,1155.50,1155.75,1155.25,1155.50,15,304,319.00
11/18/2005,07:22,1155.50,1156.00,1155.50,1155.75,712,18,730.00
11/18/2005,07:23,1155.75,1155.75,1155.50,1155.50,80,72,152.00
11/18/2005,07:24,1155.50,1155.75,1155.50,1155.75,2,48,50.00
11/18/2005,07:25,1155.50,1155.50,1155.25,1155.25,1,665,666.00
11/18/2005,07:26,1155.00,1155.25,1155.00,1155.25,208,72,280.00
11/18/2005,07:27,1155.00,1155.25,1155.00,1155.25,6,13,19.00
11/18/2005,07:28,1155.25,1155.25,1155.00,1155.25,102,53,155.00
11/18/2005,07:29,1155.25,1155.25,1155.00,1155.00,10,52,62.00
11/18/2005,07:30,1155.00,1155.25,1155.00,1155.00,1,55,56.00
11/18/2005,07:31,1155.00,1155.50,1155.00,1155.25,1015,170,1185.00
11/18/2005,07:32,1155.25,1155.25,1155.00,1155.25,18,31,49.00
11/18/2005,07:33,1155.25,1155.25,1155.00,1155.00,61,273,334.00
11/18/2005,07:34,1154.75,1155.00,1154.75,1154.75,5,18,23.00
11/18/2005,07:35,1154.75,1155.00,1154.75,1155.00,7,4,11.00
11/18/2005,07:36,1155.00,1155.00,1155.00,1155.00,251,0,251.00
11/18/2005,07:37,1155.00,1155.00,1154.75,1155.00,201,1,202.00
11/18/2005,07:38,1155.00,1155.00,1154.75,1155.00,87,10,97.00
11/18/2005,07:39,1155.00,1155.25,1155.00,1155.25,164,1,165.00
11/18/2005,07:40,1155.25,1155.25,1155.00,1155.00,42,14,56.00
11/18/2005,07:41,1155.00,1155.25,1155.00,1155.00,234,14,248.00
11/18/2005,07:42,1155.25,1155.25,1155.00,1155.25,144,9,153.00
11/18/2005,07:43,1155.25,1155.25,1155.25,1155.25,3,0,3.00
11/18/2005,07:44,1155.00,1155.00,1155.00,1155.00,0,19,19.00
11/18/2005,07:45,1155.00,1155.00,1155.00,1155.00,0,4,4.00
11/18/2005,07:46,1155.00,1155.00,1155.00,1155.00,0,40,40.00
11/18/2005,07:47,1155.00,1155.00,1155.00,1155.00,0,15,15.00
11/18/2005,07:48,1155.00,1155.25,1155.00,1155.00,117,11,128.00
11/18/2005,07:49,1155.25,1155.25,1155.00,1155.25,36,19,55.00
11/18/2005,07:50,1155.00,1155.00,1154.75,1154.75,108,267,375.00
11/18/2005,07:51,1155.00,1155.00,1154.75,1154.75,116,179,295.00
11/18/2005,07:52,1154.75,1155.00,1154.75,1155.00,949,256,1205.00
11/18/2005,07:53,1154.75,1154.75,1154.50,1154.75,362,260,622.00
11/18/2005,07:54,1154.75,1154.75,1154.50,1154.75,569,2,571.00
11/18/2005,07:55,1154.50,1154.75,1154.00,1154.00,439,1625,2064.00
11/18/2005,07:56,1154.00,1154.75,1153.75,1154.50,633,123,756.00
11/18/2005,07:57,1154.50,1154.75,1154.50,1154.75,325,60,385.00
11/18/2005,07:58,1154.75,1155.25,1154.75,1155.00,894,94,988.00
11/18/2005,07:59,1155.00,1155.25,1155.00,1155.00,11,267,278.00
11/18/2005,08:00,1155.00,1155.50,1155.00,1155.50,1260,45,1305.00
11/18/2005,08:01,1155.25,1155.25,1155.00,1155.25,196,254,450.00
11/18/2005,08:02,1155.25,1155.50,1155.00,1155.50,715,2,717.00
11/18/2005,08:03,1155.50,1155.50,1155.00,1155.25,103,66,169.00
11/18/2005,08:04,1155.00,1155.25,1155.00,1155.00,61,17,78.00
11/18/2005,08:05,1155.00,1155.25,1155.00,1155.00,26,282,308.00
11/18/2005,08:06,1155.00,1155.25,1155.00,1155.25,552,6,558.00
11/18/2005,08:07,1155.25,1155.25,1155.00,1155.25,55,55,110.00
11/18/2005,08:08,1155.25,1155.25,1154.75,1155.00,155,501,656.00
11/18/2005,08:09,1155.00,1155.00,1154.00,1154.25,63,1237,1300.00
11/18/2005,08:10,1154.00,1154.25,1154.00,1154.00,149,151,300.00
11/18/2005,08:11,1154.00,1154.00,1153.75,1154.00,70,198,268.00
11/18/2005,08:12,1154.00,1154.50,1154.00,1154.25,1040,216,1256.00
11/18/2005,08:13,1154.25,1154.75,1154.25,1154.50,397,202,599.00
11/18/2005,08:14,1154.50,1154.50,1154.25,1154.50,120,278,398.00
11/18/2005,08:15,1154.25,1154.50,1154.25,1154.25,13,26,39.00
11/18/2005,08:16,1154.50,1154.50,1154.25,1154.50,42,141,183.00
11/18/2005,08:17,1154.50,1154.50,1154.50,1154.50,391,0,391.00
11/18/2005,08:18,1154.25,1154.50,1154.25,1154.25,66,18,84.00
11/18/2005,08:19,1154.50,1154.50,1154.25,1154.50,127,3,130.00
11/18/2005,08:20,1154.50,1154.50,1154.25,1154.50,261,54,315.00
11/18/2005,08:21,1154.50,1154.50,1154.25,1154.25,155,15,170.00
11/18/2005,08:22,1154.50,1154.75,1154.25,1154.50,307,7,314.00
11/18/2005,08:23,1154.50,1155.00,1154.50,1155.00,871,1,872.00
11/18/2005,08:24,1155.00,1155.75,1155.00,1155.50,1319,151,1470.00
11/18/2005,08:25,1155.75,1156.25,1155.50,1156.25,2428,322,2750.00
11/18/2005,08:26,1156.25,1156.75,1156.00,1156.75,2175,666,2841.00
11/18/2005,08:27,1156.75,1157.25,1156.50,1156.75,3986,2052,6038.00
11/18/2005,08:28,1156.75,1157.50,1156.75,1157.25,3491,932,4423.00
11/18/2005,08:29,1157.50,1157.75,1157.00,1157.00,2736,3288,6024.00
11/18/2005,08:30,1157.00,1157.00,1156.25,1156.50,1854,2834,4688.00
11/18/2005,08:31,1156.50,1157.00,1156.00,1156.25,8411,6310,14721.00
11/18/2005,08:32,1156.50,1156.50,1155.75,1156.00,5482,4922,10404.00
11/18/2005,08:33,1156.00,1156.50,1155.75,1156.25,6348,3891,10239.00
11/18/2005,08:34,1156.50,1157.00,1156.25,1156.50,4161,2622,6783.00
11/18/2005,08:35,1156.50,1156.75,1155.75,1156.00,1659,4189,5848.00
11/18/2005,08:36,1155.75,1156.25,1155.75,1156.25,2501,2133,4634.00
11/18/2005,08:37,1156.25,1156.75,1156.00,1156.50,2232,1066,3298.00
11/18/2005,08:38,1156.75,1157.50,1156.50,1157.00,4469,2525,6994.00
11/18/2005,08:39,1157.00,1157.50,1157.00,1157.25,2879,4236,7115.00
11/18/2005,08:40,1157.50,1157.50,1156.25,1156.25,1714,3846,5560.00
11/18/2005,08:41,1156.50,1156.75,1156.00,1156.25,2345,3073,5418.00
11/18/2005,08:42,1156.25,1157.00,1156.25,1157.00,2494,1201,3695.00
11/18/2005,08:43,1157.00,1157.50,1156.75,1157.25,2594,1577,4171.00
11/18/2005,08:44,1157.25,1157.25,1156.50,1156.75,692,1486,2178.00
11/18/2005,08:45,1156.75,1157.00,1156.25,1156.50,1682,2543,4225.00
11/18/2005,08:46,1156.50,1156.50,1155.75,1156.25,1515,4449,5964.00
11/18/2005,08:47,1156.00,1156.25,1155.50,1156.00,2711,1308,4019.00
11/18/2005,08:48,1156.00,1156.50,1156.00,1156.00,974,1518,2492.00
11/18/2005,08:49,1156.25,1156.25,1155.75,1155.75,394,1844,2238.00
11/18/2005,08:50,1155.75,1156.75,1155.75,1156.25,2217,456,2673.00
11/18/2005,08:51,1156.50,1156.50,1155.75,1156.00,619,1228,1847.00
11/18/2005,08:52,1155.75,1156.25,1155.50,1156.00,1661,732,2393.00
11/18/2005,08:53,1156.00,1156.75,1156.00,1156.50,2135,491,2626.00
11/18/2005,08:54,1156.75,1157.00,1156.00,1156.25,2051,1709,3760.00
11/18/2005,08:55,1156.25,1156.50,1155.75,1156.00,618,1162,1780.00
11/18/2005,08:56,1156.00,1156.25,1155.75,1156.00,504,677,1181.00
11/18/2005,08:57,1156.00,1156.75,1156.00,1156.25,2239,2214,4453.00
11/18/2005,08:58,1156.25,1157.00,1156.00,1157.00,1599,966,2565.00
11/18/2005,08:59,1157.00,1157.25,1156.25,1156.50,1905,1653,3558.00
11/18/2005,09:00,1156.50,1156.75,1156.25,1156.75,1154,686,1840.00
11/18/2005,09:01,1156.75,1156.75,1156.25,1156.25,1070,2009,3079.00
11/18/2005,09:02,1156.50,1156.75,1156.25,1156.50,1089,512,1601.00
11/18/2005,09:03,1156.50,1157.00,1156.25,1156.75,1650,664,2314.00
11/18/2005,09:04,1156.75,1157.00,1156.50,1157.00,2044,1710,3754.00
11/18/2005,09:05,1157.00,1157.50,1156.75,1156.75,3172,2640,5812.00
11/18/2005,09:06,1156.75,1157.50,1156.75,1157.25,1798,504,2302.00
11/18/2005,09:07,1157.25,1158.50,1157.25,1158.25,8857,4356,13213.00
11/18/2005,09:08,1158.50,1158.50,1158.00,1158.25,2399,2323,4722.00
11/18/2005,09:09,1158.25,1159.25,1158.00,1159.00,7919,4955,12874.00
11/18/2005,09:10,1159.00,1159.25,1158.25,1158.25,3133,2482,5615.00
11/18/2005,09:11,1158.50,1158.50,1158.00,1158.00,545,2042,2587.00
11/18/2005,09:12,1158.00,1158.25,1157.50,1157.75,1678,3823,5501.00
11/18/2005,09:13,1157.50,1157.75,1157.25,1157.75,1278,1217,2495.00
11/18/2005,09:14,1157.75,1157.75,1157.25,1157.25,597,1780,2377.00
11/18/2005,09:15,1157.25,1157.75,1157.25,1157.50,686,1370,2056.00
11/18/2005,09:16,1157.25,1157.50,1156.75,1156.75,684,2998,3682.00
11/18/2005,09:17,1156.75,1157.00,1156.25,1156.50,1680,2655,4335.00
11/18/2005,09:18,1156.50,1156.75,1156.25,1156.50,1300,198,1498.00
11/18/2005,09:19,1156.50,1156.75,1156.25,1156.50,852,749,1601.00
11/18/2005,09:20,1156.50,1156.75,1156.25,1156.75,490,717,1207.00
11/18/2005,09:21,1156.50,1156.75,1156.25,1156.50,850,990,1840.00
11/18/2005,09:22,1156.50,1156.75,1156.25,1156.75,210,846,1056.00
11/18/2005,09:23,1156.50,1156.75,1156.00,1156.25,718,2734,3452.00
11/18/2005,09:24,1156.50,1156.75,1156.25,1156.75,1312,586,1898.00
11/18/2005,09:25,1156.50,1157.00,1156.50,1156.75,1052,596,1648.00
11/18/2005,09:26,1156.75,1157.00,1156.50,1156.75,514,582,1096.00
11/18/2005,09:27,1156.75,1157.25,1156.50,1157.00,1672,550,2222.00
11/18/2005,09:28,1157.00,1157.25,1156.50,1156.75,737,1331,2068.00
11/18/2005,09:29,1156.50,1156.75,1156.00,1156.25,991,3239,4230.00
11/18/2005,09:30,1156.50,1156.50,1156.00,1156.50,478,600,1078.00
11/18/2005,09:31,1156.25,1156.50,1155.75,1156.00,1323,1498,2821.00
11/18/2005,09:32,1156.25,1156.25,1155.75,1156.00,697,750,1447.00
11/18/2005,09:33,1156.00,1156.25,1155.75,1156.25,747,979,1726.00
11/18/2005,09:34,1156.25,1156.25,1156.00,1156.00,838,215,1053.00
11/18/2005,09:35,1156.25,1156.50,1156.00,1156.00,313,567,880.00
11/18/2005,09:36,1156.00,1156.25,1155.75,1156.00,582,914,1496.00
11/18/2005,09:37,1156.00,1156.25,1155.75,1155.75,167,1287,1454.00
11/18/2005,09:38,1155.75,1156.00,1155.50,1155.50,647,1670,2317.00
11/18/2005,09:39,1155.25,1155.75,1154.75,1155.00,3499,4943,8442.00
11/18/2005,09:40,1155.25,1155.50,1154.50,1154.50,1409,3032,4441.00
11/18/2005,09:41,1154.50,1154.75,1153.75,1154.25,1788,3746,5534.00
11/18/2005,09:42,1154.00,1154.50,1153.50,1153.75,1535,4098,5633.00
11/18/2005,09:43,1154.00,1154.00,1153.25,1153.50,695,4109,4804.00
11/18/2005,09:44,1153.50,1153.75,1153.00,1153.75,2527,3095,5622.00
11/18/2005,09:45,1153.75,1153.75,1153.25,1153.25,1145,1761,2906.00
11/18/2005,09:46,1153.25,1153.50,1152.75,1153.25,2831,3045,5876.00
11/18/2005,09:47,1153.00,1153.50,1153.00,1153.25,2428,957,3385.00
11/18/2005,09:48,1153.25,1153.50,1153.00,1153.25,1176,863,2039.00
11/18/2005,09:49,1153.25,1153.75,1153.00,1153.25,1790,1764,3554.00
11/18/2005,09:50,1153.25,1153.75,1153.25,1153.50,1667,1130,2797.00
11/18/2005,09:51,1153.50,1154.00,1153.25,1153.75,1513,466,1979.00
11/18/2005,09:52,1153.75,1154.00,1153.50,1153.50,289,1577,1866.00
11/18/2005,09:53,1153.75,1153.75,1153.25,1153.25,335,862,1197.00
11/18/2005,09:54,1153.50,1153.50,1153.00,1153.25,670,1903,2573.00
11/18/2005,09:55,1153.00,1153.50,1153.00,1153.50,441,682,1123.00
11/18/2005,09:56,1153.25,1153.50,1152.75,1153.00,592,1338,1930.00
11/18/2005,09:57,1152.75,1153.25,1152.25,1153.00,1918,5056,6974.00
11/18/2005,09:58,1153.00,1153.25,1152.75,1152.75,664,781,1445.00
11/18/2005,09:59,1152.75,1153.00,1152.75,1153.00,860,397,1257.00
11/18/2005,10:00,1152.75,1153.00,1152.50,1152.75,268,639,907.00
11/18/2005,10:01,1152.75,1153.00,1152.50,1152.50,343,1588,1931.00
11/18/2005,10:02,1152.50,1153.00,1152.50,1152.75,837,281,1118.00
11/18/2005,10:03,1152.75,1153.00,1152.00,1152.25,2036,4025,6061.00
11/18/2005,10:04,1152.25,1152.50,1152.00,1152.25,1161,2229,3390.00
11/18/2005,10:05,1152.25,1152.50,1151.75,1152.00,2430,2714,5144.00
11/18/2005,10:06,1152.00,1152.75,1152.00,1152.75,1998,1198,3196.00
11/18/2005,10:07,1152.50,1152.75,1152.25,1152.50,864,1049,1913.00
11/18/2005,10:08,1152.50,1152.50,1152.25,1152.50,742,16,758.00
11/18/2005,10:09,1152.50,1152.75,1152.25,1152.50,1069,1568,2637.00
11/18/2005,10:10,1152.75,1152.75,1152.25,1152.50,113,563,676.00
11/18/2005,10:11,1152.50,1153.50,1152.25,1153.50,3998,1726,5724.00
11/18/2005,10:12,1153.25,1153.75,1153.25,1153.25,2312,1817,4129.00
11/18/2005,10:13,1153.25,1153.75,1153.00,1153.50,1083,1185,2268.00
11/18/2005,10:14,1153.50,1153.75,1153.00,1153.25,578,2405,2983.00
11/18/2005,10:15,1153.25,1153.50,1153.00,1153.25,487,376,863.00
11/18/2005,10:16,1153.25,1154.00,1153.25,1153.75,2484,825,3309.00
11/18/2005,10:17,1154.00,1154.50,1153.75,1154.50,2370,1275,3645.00
11/18/2005,10:18,1154.25,1154.75,1154.00,1154.25,924,1257,2181.00
11/18/2005,10:19,1154.00,1154.50,1154.00,1154.25,490,86,576.00
11/18/2005,10:20,1154.50,1154.50,1153.75,1153.75,127,1855,1982.00
11/18/2005,10:21,1154.00,1154.25,1153.75,1154.00,1405,358,1763.00
11/18/2005,10:22,1153.75,1154.00,1153.50,1153.75,1619,1664,3283.00
11/18/2005,10:23,1154.00,1154.00,1153.50,1153.75,79,745,824.00
11/18/2005,10:24,1153.50,1153.75,1153.25,1153.50,98,1363,1461.00
11/18/2005,10:25,1153.50,1153.50,1153.25,1153.25,41,377,418.00
11/18/2005,10:26,1153.50,1153.75,1153.25,1153.50,762,412,1174.00
11/18/2005,10:27,1153.50,1153.75,1153.00,1153.00,144,1473,1617.00
11/18/2005,10:28,1153.00,1153.00,1152.25,1152.25,1537,2611,4148.00
11/18/2005,10:29,1152.25,1152.75,1152.25,1152.50,1359,1222,2581.00
11/18/2005,10:30,1152.50,1153.00,1152.50,1152.75,1746,474,2220.00
11/18/2005,10:31,1152.75,1153.00,1152.50,1152.75,1194,1521,2715.00
11/18/2005,10:32,1152.75,1152.75,1152.50,1152.75,371,60,431.00
11/18/2005,10:33,1152.75,1153.00,1152.50,1152.75,924,827,1751.00
11/18/2005,10:34,1152.75,1152.75,1152.25,1152.25,136,708,844.00
11/18/2005,10:35,1152.50,1152.50,1151.75,1151.75,1249,3000,4249.00
11/18/2005,10:36,1151.75,1151.75,1151.00,1151.25,2579,5834,8413.00
11/18/2005,10:37,1151.25,1151.50,1150.75,1151.25,2655,2668,5323.00
11/18/2005,10:38,1151.00,1151.75,1151.00,1151.75,2455,663,3118.00
11/18/2005,10:39,1151.50,1152.00,1151.50,1151.75,1437,221,1658.00
11/18/2005,10:40,1152.00,1152.00,1151.50,1151.50,983,1539,2522.00
11/18/2005,10:41,1151.50,1151.75,1151.25,1151.50,212,280,492.00
11/18/2005,10:42,1151.75,1151.75,1151.50,1151.75,260,326,586.00
11/18/2005,10:43,1151.75,1151.75,1151.50,1151.75,180,179,359.00
11/18/2005,10:44,1151.75,1152.00,1151.50,1152.00,1995,210,2205.00
11/18/2005,10:45,1152.00,1153.00,1152.00,1152.50,3309,630,3939.00
11/18/2005,10:46,1152.50,1152.50,1152.25,1152.50,690,29,719.00
11/18/2005,10:47,1152.50,1152.50,1152.25,1152.25,596,173,769.00
11/18/2005,10:48,1152.50,1152.75,1152.25,1152.25,1071,398,1469.00
11/18/2005,10:49,1152.50,1152.75,1152.25,1152.50,821,22,843.00
11/18/2005,10:50,1152.50,1152.75,1152.25,1152.50,77,248,325.00
11/18/2005,10:51,1152.25,1152.50,1152.25,1152.25,416,589,1005.00
11/18/2005,10:52,1152.25,1152.50,1152.00,1152.00,107,687,794.00
11/18/2005,10:53,1152.00,1152.25,1152.00,1152.00,16,49,65.00
11/18/2005,10:54,1152.00,1152.25,1152.00,1152.00,121,1099,1220.00
11/18/2005,10:55,1152.00,1152.00,1151.75,1151.75,397,220,617.00
11/18/2005,10:56,1151.75,1151.75,1151.50,1151.50,112,655,767.00
11/18/2005,10:57,1151.50,1151.75,1151.50,1151.75,36,89,125.00
11/18/2005,10:58,1151.75,1152.00,1151.75,1151.75,438,743,1181.00
11/18/2005,10:59,1152.00,1152.25,1151.75,1151.75,745,863,1608.00
11/18/2005,11:00,1151.75,1152.00,1151.50,1152.00,307,846,1153.00
11/18/2005,11:01,1152.00,1152.25,1151.75,1151.75,593,285,878.00
11/18/2005,11:02,1152.00,1152.50,1151.75,1152.50,2277,259,2536.00
11/18/2005,11:03,1152.25,1152.50,1151.75,1152.25,615,1096,1711.00
11/18/2005,11:04,1152.25,1152.25,1152.00,1152.00,39,264,303.00
11/18/2005,11:05,1152.00,1152.00,1151.75,1151.75,109,34,143.00
11/18/2005,11:06,1151.75,1152.25,1151.75,1152.25,277,58,335.00
11/18/2005,11:07,1152.25,1152.25,1152.00,1152.25,599,70,669.00
11/18/2005,11:08,1152.25,1152.50,1152.25,1152.50,742,126,868.00
11/18/2005,11:09,1152.50,1152.50,1152.25,1152.25,221,205,426.00
11/18/2005,11:10,1152.25,1153.00,1152.25,1153.00,1632,280,1912.00
11/18/2005,11:11,1152.75,1153.00,1152.75,1152.75,394,169,563.00
11/18/2005,11:12,1153.00,1153.00,1152.75,1152.75,705,775,1480.00
11/18/2005,11:13,1152.75,1153.00,1152.50,1152.75,524,537,1061.00
11/18/2005,11:14,1152.75,1153.00,1152.50,1152.75,505,222,727.00
11/18/2005,11:15,1152.75,1153.00,1152.75,1152.75,155,40,195.00
11/18/2005,11:16,1153.00,1153.25,1152.75,1153.25,1390,107,1497.00
11/18/2005,11:17,1153.00,1153.75,1153.00,1153.25,2088,802,2890.00
11/18/2005,11:18,1153.25,1154.00,1153.25,1153.75,1895,1026,2921.00
11/18/2005,11:19,1153.50,1153.75,1153.50,1153.50,56,1075,1131.00
11/18/2005,11:20,1153.50,1153.75,1153.25,1153.50,497,301,798.00
11/18/2005,11:21,1153.25,1153.50,1153.25,1153.50,23,33,56.00
11/18/2005,11:22,1153.25,1153.50,1152.75,1153.00,142,1633,1775.00
11/18/2005,11:23,1153.00,1153.00,1152.50,1152.75,94,834,928.00
11/18/2005,11:24,1152.50,1152.75,1152.50,1152.75,921,103,1024.00
11/18/2005,11:25,1153.00,1153.00,1152.50,1152.50,17,1227,1244.00
11/18/2005,11:26,1152.75,1152.75,1152.25,1152.75,604,392,996.00
11/18/2005,11:27,1152.75,1152.75,1152.50,1152.75,120,25,145.00
11/18/2005,11:28,1152.50,1153.00,1152.50,1152.75,202,156,358.00
11/18/2005,11:29,1152.75,1152.75,1152.00,1152.00,150,1058,1208.00
11/18/2005,11:30,1152.25,1152.25,1151.75,1151.75,61,1487,1548.00
11/18/2005,11:31,1151.75,1152.00,1151.50,1151.75,370,916,1286.00
11/18/2005,11:32,1151.75,1152.00,1151.75,1151.75,44,100,144.00
11/18/2005,11:33,1151.75,1152.00,1151.75,1152.00,115,19,134.00
11/18/2005,11:34,1152.00,1152.00,1151.50,1151.50,114,1173,1287.00
11/18/2005,11:35,1151.50,1151.75,1151.00,1151.00,806,2192,2998.00
11/18/2005,11:36,1151.00,1151.25,1151.00,1151.25,134,450,584.00
11/18/2005,11:37,1151.00,1151.25,1150.50,1150.75,177,3275,3452.00
11/18/2005,11:38,1150.75,1150.75,1149.75,1150.00,2355,4753,7108.00
11/18/2005,11:39,1150.00,1150.25,1149.50,1150.25,2702,2181,4883.00
11/18/2005,11:40,1150.25,1150.25,1150.00,1150.25,575,137,712.00
11/18/2005,11:41,1150.25,1150.50,1150.00,1150.25,948,119,1067.00
11/18/2005,11:42,1150.25,1150.50,1150.00,1150.00,446,223,669.00
11/18/2005,11:43,1150.25,1150.25,1149.75,1150.25,896,1156,2052.00
11/18/2005,11:44,1150.25,1150.25,1149.75,1150.00,850,351,1201.00
11/18/2005,11:45,1150.00,1150.25,1150.00,1150.25,223,138,361.00
11/18/2005,11:46,1150.25,1150.50,1150.00,1150.50,569,119,688.00
11/18/2005,11:47,1150.50,1150.50,1150.25,1150.50,734,118,852.00
11/18/2005,11:48,1150.50,1150.75,1150.25,1150.75,575,284,859.00
11/18/2005,11:49,1150.75,1150.75,1150.50,1150.75,724,8,732.00
11/18/2005,11:50,1150.75,1150.75,1150.50,1150.75,51,34,85.00
11/18/2005,11:51,1150.50,1151.00,1150.50,1151.00,964,31,995.00
11/18/2005,11:52,1150.75,1151.00,1150.75,1151.00,153,74,227.00
11/18/2005,11:53,1151.00,1151.00,1150.25,1150.75,270,1248,1518.00
11/18/2005,11:54,1150.50,1151.00,1150.50,1151.00,815,3,818.00
11/18/2005,11:55,1150.75,1151.00,1150.75,1150.75,44,76,120.00
11/18/2005,11:56,1151.00,1151.00,1150.75,1150.75,91,77,168.00
11/18/2005,11:57,1151.00,1151.00,1150.50,1150.50,83,518,601.00
11/18/2005,11:58,1150.75,1151.00,1150.50,1150.75,238,15,253.00
11/18/2005,11:59,1150.75,1151.00,1150.75,1150.75,19,136,155.00
11/18/2005,12:00,1151.00,1151.00,1150.75,1151.00,39,249,288.00
11/18/2005,12:01,1150.75,1151.00,1150.75,1151.00,165,23,188.00
11/18/2005,12:02,1151.00,1151.25,1150.75,1151.25,1220,522,1742.00
11/18/2005,12:03,1151.25,1151.25,1151.00,1151.25,853,91,944.00
11/18/2005,12:04,1151.25,1151.25,1151.00,1151.25,371,118,489.00
11/18/2005,12:05,1151.25,1151.25,1151.00,1151.25,23,100,123.00
11/18/2005,12:06,1151.00,1151.25,1151.00,1151.00,18,163,181.00
11/18/2005,12:07,1151.00,1151.25,1151.00,1151.25,680,33,713.00
11/18/2005,12:08,1151.50,1151.50,1151.25,1151.25,108,140,248.00
11/18/2005,12:09,1151.25,1151.50,1151.25,1151.25,42,215,257.00
11/18/2005,12:10,1151.25,1151.50,1151.25,1151.25,78,17,95.00
11/18/2005,12:11,1151.25,1151.25,1150.50,1150.75,269,1456,1725.00
11/18/2005,12:12,1150.75,1151.00,1150.50,1150.75,365,346,711.00
11/18/2005,12:13,1150.75,1151.00,1150.50,1150.75,193,104,297.00
11/18/2005,12:14,1150.75,1151.00,1150.75,1150.75,40,70,110.00
11/18/2005,12:15,1151.00,1151.00,1150.75,1150.75,171,3,174.00
11/18/2005,12:16,1150.75,1151.00,1150.75,1151.00,71,6,77.00
11/18/2005,12:17,1151.00,1151.50,1151.00,1151.50,651,11,662.00
11/18/2005,12:18,1151.50,1151.75,1151.25,1151.75,297,68,365.00
11/18/2005,12:19,1151.75,1151.75,1151.50,1151.75,433,19,452.00
11/18/2005,12:20,1151.75,1152.25,1151.75,1152.00,1511,320,1831.00
11/18/2005,12:21,1152.00,1152.25,1151.75,1151.75,374,918,1292.00
11/18/2005,12:22,1151.75,1152.00,1151.50,1151.75,369,338,707.00
11/18/2005,12:23,1151.75,1152.00,1151.50,1151.75,190,282,472.00
11/18/2005,12:24,1151.75,1152.00,1151.50,1151.50,266,120,386.00
11/18/2005,12:25,1151.75,1151.75,1151.50,1151.75,72,144,216.00
11/18/2005,12:26,1151.75,1151.75,1151.50,1151.50,72,522,594.00
11/18/2005,12:27,1151.50,1151.50,1151.00,1151.25,167,544,711.00
11/18/2005,12:28,1151.25,1151.50,1151.00,1151.25,773,310,1083.00
11/18/2005,12:29,1151.25,1151.25,1151.00,1151.25,104,14,118.00
11/18/2005,12:30,1151.00,1151.25,1151.00,1151.25,346,46,392.00
11/18/2005,12:31,1151.00,1151.50,1151.00,1151.50,222,5,227.00
11/18/2005,12:32,1151.50,1151.50,1151.00,1151.25,63,549,612.00
11/18/2005,12:33,1151.00,1151.25,1151.00,1151.25,36,175,211.00
11/18/2005,12:34,1151.25,1151.25,1151.00,1151.25,16,77,93.00
11/18/2005,12:35,1151.25,1151.25,1151.00,1151.25,122,10,132.00
11/18/2005,12:36,1151.25,1152.00,1151.25,1151.75,835,152,987.00
11/18/2005,12:37,1152.00,1152.00,1151.50,1151.75,374,326,700.00
11/18/2005,12:38,1151.75,1152.25,1151.75,1152.25,947,129,1076.00
11/18/2005,12:39,1152.25,1152.75,1152.00,1152.25,2329,1160,3489.00
11/18/2005,12:40,1152.25,1152.75,1152.25,1152.25,321,547,868.00
11/18/2005,12:41,1152.25,1152.75,1152.25,1152.75,594,68,662.00
11/18/2005,12:42,1152.75,1153.00,1152.50,1153.00,1623,43,1666.00
11/18/2005,12:43,1153.00,1153.00,1152.50,1152.75,222,916,1138.00
11/18/2005,12:44,1152.50,1152.75,1152.50,1152.75,599,51,650.00
11/18/2005,12:45,1152.75,1153.00,1152.50,1153.00,346,108,454.00
11/18/2005,12:46,1153.00,1153.00,1152.50,1152.75,313,315,628.00
11/18/2005,12:47,1152.75,1153.00,1152.50,1153.00,750,31,781.00
11/18/2005,12:48,1153.00,1153.25,1152.75,1153.25,415,166,581.00
11/18/2005,12:49,1153.25,1153.25,1153.00,1153.00,342,68,410.00
11/18/2005,12:50,1153.00,1153.00,1152.75,1152.75,197,1327,1524.00
11/18/2005,12:51,1153.00,1153.00,1152.75,1152.75,206,310,516.00
11/18/2005,12:52,1152.75,1153.00,1152.75,1153.00,15,47,62.00
11/18/2005,12:53,1152.75,1153.25,1152.75,1153.25,761,154,915.00
11/18/2005,12:54,1153.00,1153.50,1153.00,1153.50,713,47,760.00
11/18/2005,12:55,1153.50,1153.50,1153.00,1153.25,287,623,910.00
11/18/2005,12:56,1153.50,1153.50,1153.25,1153.25,61,95,156.00
11/18/2005,12:57,1153.25,1154.25,1153.25,1154.00,4339,2024,6363.00
11/18/2005,12:58,1154.00,1154.50,1154.00,1154.25,1147,1209,2356.00
11/18/2005,12:59,1154.25,1154.75,1154.25,1154.75,1971,938,2909.00
11/18/2005,13:00,1155.00,1155.00,1154.00,1154.25,360,1780,2140.00
11/18/2005,13:01,1154.25,1154.25,1153.75,1154.00,181,1235,1416.00
11/18/2005,13:02,1153.75,1154.25,1153.75,1154.00,461,287,748.00
11/18/2005,13:03,1154.00,1154.25,1153.75,1153.75,588,658,1246.00
11/18/2005,13:04,1154.00,1154.00,1153.75,1153.75,467,88,555.00
11/18/2005,13:05,1153.75,1154.00,1153.75,1154.00,163,136,299.00
11/18/2005,13:06,1153.75,1154.00,1153.50,1153.50,51,675,726.00
11/18/2005,13:07,1153.50,1153.75,1153.25,1153.25,436,1099,1535.00
11/18/2005,13:08,1153.25,1153.75,1153.25,1153.75,772,20,792.00
11/18/2005,13:09,1153.75,1154.75,1153.75,1154.75,3491,431,3922.00
11/18/2005,13:10,1155.00,1155.00,1154.50,1154.75,812,1568,2380.00
11/18/2005,13:11,1154.50,1154.75,1154.50,1154.50,95,103,198.00
11/18/2005,13:12,1154.50,1154.50,1154.25,1154.25,5,736,741.00
11/18/2005,13:13,1154.50,1154.50,1154.25,1154.25,26,118,144.00
11/18/2005,13:14,1154.25,1154.75,1154.25,1154.75,869,311,1180.00
11/18/2005,13:15,1154.75,1155.00,1154.50,1154.50,1116,378,1494.00
11/18/2005,13:16,1154.75,1155.00,1154.50,1154.75,434,488,922.00
11/18/2005,13:17,1154.75,1155.00,1154.50,1154.50,191,151,342.00
11/18/2005,13:18,1154.50,1154.75,1154.25,1154.50,195,1378,1573.00
11/18/2005,13:19,1154.75,1154.75,1154.50,1154.50,59,507,566.00
11/18/2005,13:20,1154.75,1154.75,1154.50,1154.75,104,156,260.00
11/18/2005,13:21,1154.50,1154.75,1154.25,1154.75,1087,451,1538.00
11/18/2005,13:22,1154.75,1155.00,1154.50,1154.75,515,272,787.00
11/18/2005,13:23,1154.75,1154.75,1154.00,1154.25,11,1756,1767.00
11/18/2005,13:24,1154.00,1154.25,1154.00,1154.25,170,104,274.00
11/18/2005,13:25,1154.25,1154.25,1154.00,1154.00,655,19,674.00
11/18/2005,13:26,1154.25,1154.50,1153.75,1153.75,52,1235,1287.00
11/18/2005,13:27,1153.75,1154.00,1153.50,1153.50,494,1334,1828.00
11/18/2005,13:28,1153.50,1153.50,1152.75,1152.75,91,2542,2633.00
11/18/2005,13:29,1153.00,1153.25,1152.75,1153.00,673,668,1341.00
11/18/2005,13:30,1153.00,1153.25,1153.00,1153.25,17,238,255.00
11/18/2005,13:31,1153.25,1153.25,1153.00,1153.25,227,78,305.00
11/18/2005,13:32,1153.25,1153.50,1153.25,1153.25,449,8,457.00
11/18/2005,13:33,1153.25,1153.50,1153.25,1153.50,63,2,65.00
11/18/2005,13:34,1153.50,1153.50,1153.25,1153.50,63,84,147.00
11/18/2005,13:35,1153.25,1154.00,1153.25,1153.75,1555,137,1692.00
11/18/2005,13:36,1154.00,1154.25,1153.75,1154.00,808,218,1026.00
11/18/2005,13:37,1154.00,1154.25,1153.75,1154.00,227,144,371.00
11/18/2005,13:38,1154.00,1154.50,1154.00,1154.00,976,1056,2032.00
11/18/2005,13:39,1154.00,1154.25,1153.50,1153.75,120,694,814.00
11/18/2005,13:40,1153.50,1153.75,1153.50,1153.50,137,681,818.00
11/18/2005,13:41,1153.50,1153.75,1153.25,1153.50,507,162,669.00
11/18/2005,13:42,1153.50,1154.00,1153.50,1153.75,416,93,509.00
11/18/2005,13:43,1153.50,1154.00,1153.50,1153.75,169,90,259.00
11/18/2005,13:44,1153.75,1154.25,1153.75,1154.00,398,411,809.00
11/18/2005,13:45,1154.00,1154.00,1153.75,1153.75,222,81,303.00
11/18/2005,13:46,1154.00,1154.00,1153.75,1154.00,398,4,402.00
11/18/2005,13:47,1154.25,1154.50,1154.00,1154.25,683,500,1183.00
11/18/2005,13:48,1154.25,1154.25,1153.50,1153.50,13,617,630.00
11/18/2005,13:49,1153.50,1153.75,1152.75,1153.00,511,3280,3791.00
11/18/2005,13:50,1153.25,1153.50,1152.75,1152.75,989,976,1965.00
11/18/2005,13:51,1153.00,1153.00,1152.50,1152.75,1733,1335,3068.00
11/18/2005,13:52,1152.75,1153.00,1152.75,1152.75,445,60,505.00
11/18/2005,13:53,1153.00,1153.50,1153.00,1153.50,662,76,738.00
11/18/2005,13:54,1153.25,1153.75,1153.25,1153.50,555,262,817.00
11/18/2005,13:55,1153.25,1153.75,1153.25,1153.50,355,20,375.00
11/18/2005,13:56,1153.50,1153.50,1153.25,1153.50,528,100,628.00
11/18/2005,13:57,1153.25,1153.75,1153.25,1153.25,358,155,513.00
11/18/2005,13:58,1153.50,1153.50,1153.00,1153.25,286,345,631.00
11/18/2005,13:59,1153.25,1153.25,1153.00,1153.25,21,186,207.00
11/18/2005,14:00,1153.25,1153.75,1153.00,1153.50,1010,112,1122.00
11/18/2005,14:01,1153.50,1153.75,1153.50,1153.50,122,42,164.00
11/18/2005,14:02,1153.50,1153.75,1153.25,1153.50,220,670,890.00
11/18/2005,14:03,1153.50,1153.75,1153.50,1153.75,11,465,476.00
11/18/2005,14:04,1153.75,1153.75,1153.50,1153.50,12,320,332.00
11/18/2005,14:05,1153.50,1153.50,1153.25,1153.25,31,60,91.00
11/18/2005,14:06,1153.25,1153.75,1153.25,1153.50,341,125,466.00
11/18/2005,14:07,1153.50,1153.75,1153.25,1153.50,199,8,207.00
11/18/2005,14:08,1153.50,1153.75,1153.50,1153.75,31,80,111.00
11/18/2005,14:09,1153.75,1154.25,1153.75,1154.00,1049,45,1094.00
11/18/2005,14:10,1154.00,1154.50,1154.00,1154.50,1686,64,1750.00
11/18/2005,14:11,1154.50,1154.75,1154.25,1154.50,810,292,1102.00
11/18/2005,14:12,1154.25,1154.50,1154.25,1154.25,36,20,56.00
11/18/2005,14:13,1154.50,1154.75,1154.25,1154.50,433,65,498.00
11/18/2005,14:14,1154.75,1155.50,1154.50,1155.25,5664,3382,9046.00
11/18/2005,14:15,1155.25,1156.25,1155.00,1156.00,5223,1259,6482.00
11/18/2005,14:16,1156.25,1156.25,1155.25,1155.50,410,2028,2438.00
11/18/2005,14:17,1155.50,1155.50,1155.25,1155.50,930,86,1016.00
11/18/2005,14:18,1155.50,1155.50,1155.00,1155.00,202,1792,1994.00
11/18/2005,14:19,1155.00,1155.25,1154.75,1154.75,100,1270,1370.00
11/18/2005,14:20,1154.75,1155.25,1154.75,1155.25,758,74,832.00
11/18/2005,14:21,1155.00,1155.25,1154.75,1154.75,82,1225,1307.00
11/18/2005,14:22,1155.00,1155.25,1154.75,1154.75,419,1091,1510.00
11/18/2005,14:23,1154.75,1154.75,1154.25,1154.75,1038,1016,2054.00
11/18/2005,14:24,1154.75,1154.75,1154.25,1154.50,138,1004,1142.00
11/18/2005,14:25,1154.50,1154.50,1154.00,1154.25,38,1091,1129.00
11/18/2005,14:26,1154.25,1154.25,1153.25,1153.75,1878,4958,6836.00
11/18/2005,14:27,1153.75,1154.25,1153.50,1153.75,1074,771,1845.00
11/18/2005,14:28,1153.75,1154.25,1153.75,1153.75,437,548,985.00
11/18/2005,14:29,1154.00,1154.00,1153.75,1154.00,640,6,646.00
11/18/2005,14:30,1154.00,1154.25,1153.75,1154.00,672,14,686.00
11/18/2005,14:31,1154.25,1154.25,1153.75,1154.00,392,664,1056.00
11/18/2005,14:32,1154.00,1154.25,1153.75,1154.00,407,271,678.00
11/18/2005,14:33,1154.25,1154.50,1154.00,1154.25,731,392,1123.00
11/18/2005,14:34,1154.25,1154.50,1154.00,1154.50,323,4,327.00
11/18/2005,14:35,1154.50,1154.50,1154.00,1154.25,202,616,818.00
11/18/2005,14:36,1154.00,1154.75,1154.00,1154.75,1480,38,1518.00
11/18/2005,14:37,1155.00,1155.00,1154.50,1155.00,973,363,1336.00
11/18/2005,14:38,1155.00,1155.25,1154.75,1155.00,1053,246,1299.00
11/18/2005,14:39,1155.25,1155.25,1155.00,1155.00,96,110,206.00
11/18/2005,14:40,1155.00,1155.50,1155.00,1155.50,847,724,1571.00
11/18/2005,14:41,1155.25,1155.75,1155.25,1155.50,1645,437,2082.00
11/18/2005,14:42,1155.50,1157.00,1155.50,1156.50,5836,2193,8029.00
11/18/2005,14:43,1156.75,1157.25,1156.50,1157.25,3009,358,3367.00
11/18/2005,14:44,1157.25,1157.75,1157.00,1157.50,6086,2705,8791.00
11/18/2005,14:45,1157.25,1158.25,1157.25,1157.75,6618,1333,7951.00
11/18/2005,14:46,1157.75,1158.00,1157.25,1157.25,507,3687,4194.00
11/18/2005,14:47,1157.50,1158.00,1157.25,1157.75,1429,773,2202.00
11/18/2005,14:48,1157.75,1157.75,1157.25,1157.50,1181,1779,2960.00
11/18/2005,14:49,1157.50,1158.00,1157.50,1157.75,1909,959,2868.00
11/18/2005,14:50,1157.75,1157.75,1157.25,1157.50,1471,2028,3499.00
11/18/2005,14:51,1157.50,1157.75,1157.25,1157.50,1069,1623,2692.00
11/18/2005,14:52,1157.50,1157.75,1157.25,1157.50,936,1285,2221.00
11/18/2005,14:53,1157.50,1157.75,1157.25,1157.50,1052,672,1724.00
11/18/2005,14:54,1157.50,1157.75,1157.25,1157.50,1508,1015,2523.00
11/18/2005,14:55,1157.50,1158.00,1157.25,1157.75,2928,1435,4363.00
11/18/2005,14:56,1157.75,1158.25,1157.75,1158.00,3027,1639,4666.00
11/18/2005,14:57,1158.00,1158.25,1157.75,1158.00,1893,884,2777.00
11/18/2005,14:58,1158.00,1158.50,1158.00,1158.25,3328,2919,6247.00
11/18/2005,14:59,1158.25,1158.50,1157.50,1157.50,2071,6749,8820.00
11/18/2005,15:00,1157.75,1158.00,1157.00,1157.25,3718,6198,9916.00
11/18/2005,15:01,1157.50,1157.50,1156.75,1157.00,7118,5587,12705.00
11/18/2005,15:02,1156.75,1157.25,1156.75,1157.00,3075,1642,4717.00
11/18/2005,15:03,1156.75,1157.25,1156.75,1157.00,2779,1613,4392.00
11/18/2005,15:04,1157.00,1157.25,1156.75,1157.00,1497,1534,3031.00
11/18/2005,15:05,1157.00,1157.25,1157.00,1157.00,306,670,976.00
11/18/2005,15:06,1157.25,1157.25,1157.00,1157.25,1113,434,1547.00
11/18/2005,15:07,1157.25,1157.50,1157.00,1157.25,1002,1283,2285.00
11/18/2005,15:08,1157.25,1157.50,1157.25,1157.25,30,944,974.00
11/18/2005,15:09,1157.25,1157.50,1157.00,1157.00,194,603,797.00
11/18/2005,15:10,1157.00,1157.50,1157.00,1157.50,1391,223,1614.00
11/18/2005,15:11,1157.25,1157.50,1157.25,1157.50,523,793,1316.00
11/18/2005,15:12,1157.50,1157.50,1157.25,1157.50,3120,195,3315.00
11/18/2005,15:13,1157.50,1157.50,1157.00,1157.50,948,2990,3938.00
11/18/2005,15:14,1157.25,1157.50,1157.00,1157.25,2705,1360,4065.00
11/18/2005,15:15,1157.00,1157.75,1156.75,1157.50,3844,4490,8334.00
11/18/2005,15:16,1157.50,1157.50,1157.25,1157.25,20,15,35.00
11/20/2005,17:01,1157.25,1157.25,1157.00,1157.25,129,385,514.00
11/20/2005,17:02,1157.25,1157.25,1157.00,1157.25,86,7,93.00
11/20/2005,17:03,1157.25,1157.50,1157.25,1157.50,63,0,63.00
11/20/2005,17:04,1157.25,1157.25,1157.25,1157.25,0,1,1.00
11/20/2005,17:05,1157.25,1157.25,1157.25,1157.25,0,19,19.00
11/20/2005,17:06,1157.25,1157.50,1157.25,1157.50,60,6,66.00
11/20/2005,17:07,1157.50,1157.50,1157.25,1157.25,27,3,30.00
11/20/2005,17:08,1157.25,1157.50,1157.25,1157.25,1,7,8.00
11/20/2005,17:09,1157.25,1157.50,1157.25,1157.25,2,4,6.00
11/20/2005,17:10,1157.25,1157.50,1157.25,1157.50,5,2,7.00
11/20/2005,17:11,1157.50,1157.50,1157.50,1157.50,6,0,6.00
11/20/2005,17:14,1157.50,1157.50,1157.50,1157.50,22,0,22.00
11/20/2005,17:15,1157.25,1157.50,1157.25,1157.50,1,1,2.00
11/20/2005,17:16,1157.25,1157.25,1157.25,1157.25,0,1,1.00
11/20/2005,17:17,1157.50,1157.50,1157.50,1157.50,137,0,137.00
11/20/2005,17:18,1157.50,1157.50,1157.50,1157.50,1,0,1.00
11/20/2005,17:20,1157.50,1157.50,1157.50,1157.50,1,0,1.00
11/20/2005,17:21,1157.25,1157.25,1157.25,1157.25,0,1,1.00
11/20/2005,17:23,1157.50,1157.50,1157.50,1157.50,1,0,1.00
11/20/2005,17:24,1157.50,1157.50,1157.50,1157.50,2,0,2.00
11/20/2005,17:25,1157.25,1157.25,1157.25,1157.25,0,116,116.00
11/20/2005,17:26,1157.25,1157.25,1157.25,1157.25,0,42,42.00
11/20/2005,17:27,1157.25,1157.25,1157.25,1157.25,0,57,57.00
11/20/2005,17:28,1157.25,1157.25,1157.25,1157.25,0,11,11.00
11/20/2005,17:29,1157.25,1157.25,1157.25,1157.25,0,88,88.00
11/20/2005,17:30,1157.25,1157.50,1157.25,1157.25,1,10,11.00
11/20/2005,17:31,1157.25,1157.25,1157.25,1157.25,0,10,10.00
11/20/2005,17:32,1157.50,1157.50,1157.50,1157.50,25,0,25.00
11/20/2005,17:34,1157.50,1157.50,1157.50,1157.50,1,0,1.00
11/20/2005,17:35,1157.25,1157.25,1157.25,1157.25,0,4,4.00
11/20/2005,17:36,1157.25,1157.25,1157.25,1157.25,0,5,5.00
11/20/2005,17:37,1157.25,1157.25,1157.25,1157.25,0,4,4.00
11/20/2005,17:39,1157.25,1157.25,1157.25,1157.25,0,6,6.00
11/20/2005,17:40,1157.25,1157.25,1157.25,1157.25,0,28,28.00
11/20/2005,17:41,1157.25,1157.25,1157.25,1157.25,0,1,1.00
11/20/2005,17:43,1157.50,1157.50,1157.50,1157.50,10,0,10.00
11/20/2005,17:44,1157.25,1157.25,1157.25,1157.25,0,13,13.00
11/20/2005,17:45,1157.25,1157.25,1157.25,1157.25,0,36,36.00
11/20/2005,17:46,1157.25,1157.25,1157.25,1157.25,0,15,15.00
11/20/2005,17:47,1157.25,1157.50,1157.25,1157.50,2,5,7.00
11/20/2005,17:49,1157.25,1157.25,1157.25,1157.25,0,52,52.00
11/20/2005,17:50,1157.50,1157.50,1157.50,1157.50,7,0,7.00
11/20/2005,17:52,1157.50,1157.50,1157.25,1157.25,5,40,45.00
11/20/2005,17:53,1157.00,1157.25,1157.00,1157.00,6,158,164.00
11/20/2005,17:55,1157.00,1157.00,1157.00,1157.00,0,187,187.00
11/20/2005,17:56,1157.00,1157.00,1157.00,1157.00,0,52,52.00
11/20/2005,17:57,1157.00,1157.25,1157.00,1157.25,1,4,5.00
11/20/2005,17:58,1157.25,1157.25,1156.75,1157.00,2,166,168.00
11/20/2005,17:59,1156.75,1157.25,1156.75,1157.00,25,8,33.00
11/20/2005,18:00,1157.00,1157.50,1156.75,1157.50,122,37,159.00
11/20/2005,18:01,1157.25,1157.25,1157.25,1157.25,0,10,10.00
11/20/2005,18:02,1157.50,1157.50,1157.50,1157.50,1,0,1.00
11/20/2005,18:04,1157.50,1157.50,1157.25,1157.25,2,1,3.00
11/20/2005,18:05,1157.50,1157.50,1157.50,1157.50,1,0,1.00
11/20/2005,18:06,1157.25,1157.25,1157.25,1157.25,0,18,18.00
11/20/2005,18:07,1157.00,1157.00,1157.00,1157.00,0,1,1.00
11/20/2005,18:08,1157.00,1157.00,1157.00,1157.00,0,1,1.00
11/20/2005,18:09,1157.00,1157.00,1157.00,1157.00,0,3,3.00
11/20/2005,18:12,1157.25,1157.25,1157.25,1157.25,26,0,26.00
11/20/2005,18:16,1157.25,1157.25,1157.00,1157.25,79,4,83.00
11/20/2005,18:17,1157.25,1157.25,1157.25,1157.25,4,0,4.00
11/20/2005,18:20,1157.25,1157.25,1157.25,1157.25,4,0,4.00
11/20/2005,18:21,1157.25,1157.25,1157.25,1157.25,45,0,45.00
11/20/2005,18:23,1157.50,1157.50,1157.50,1157.50,22,0,22.00
11/20/2005,18:24,1157.50,1157.50,1157.50,1157.50,1,0,1.00
11/20/2005,18:25,1157.25,1157.50,1157.25,1157.50,2,1,3.00
11/20/2005,18:26,1157.50,1157.50,1157.50,1157.50,23,0,23.00
11/20/2005,18:27,1157.50,1157.50,1157.50,1157.50,13,0,13.00
11/20/2005,18:28,1157.50,1157.50,1157.50,1157.50,1,0,1.00
11/20/2005,18:29,1157.50,1157.75,1157.50,1157.75,41,0,41.00
11/20/2005,18:30,1157.75,1157.75,1157.50,1157.50,1,2,3.00
11/20/2005,18:31,1157.75,1157.75,1157.75,1157.75,1,0,1.00
11/20/2005,18:35,1157.75,1157.75,1157.50,1157.75,7,16,23.00
11/20/2005,18:36,1157.50,1157.75,1157.50,1157.75,1,1,2.00
11/20/2005,18:37,1157.50,1157.50,1157.50,1157.50,0,8,8.00
11/20/2005,18:38,1157.50,1157.50,1157.50,1157.50,0,20,20.00
11/20/2005,18:39,1157.50,1157.50,1157.50,1157.50,0,14,14.00
11/20/2005,18:43,1157.50,1157.50,1157.50,1157.50,0,9,9.00
11/20/2005,18:44,1157.50,1157.50,1157.50,1157.50,0,8,8.00
11/20/2005,18:45,1157.75,1157.75,1157.75,1157.75,50,0,50.00
11/20/2005,18:46,1157.75,1157.75,1157.75,1157.75,2,0,2.00
11/20/2005,18:48,1157.50,1157.50,1157.50,1157.50,0,2,2.00
11/20/2005,18:49,1157.50,1157.50,1157.50,1157.50,0,10,10.00
11/20/2005,18:54,1157.50,1157.50,1157.50,1157.50,0,1,1.00
11/20/2005,18:55,1157.50,1157.50,1157.50,1157.50,0,3,3.00
11/20/2005,18:56,1157.75,1157.75,1157.75,1157.75,1,0,1.00
11/20/2005,18:58,1157.75,1157.75,1157.75,1157.75,1,0,1.00
11/20/2005,19:00,1157.50,1157.50,1157.50,1157.50,0,1,1.00
11/20/2005,19:01,1157.75,1157.75,1157.75,1157.75,16,0,16.00
11/20/2005,19:03,1157.75,1157.75,1157.75,1157.75,140,0,140.00
11/20/2005,19:04,1158.00,1158.00,1157.75,1157.75,9,20,29.00
11/20/2005,19:05,1158.00,1158.00,1157.75,1157.75,2,10,12.00
11/20/2005,19:06,1157.75,1157.75,1157.75,1157.75,0,5,5.00
11/20/2005,19:07,1157.75,1157.75,1157.75,1157.75,0,5,5.00
11/20/2005,19:09,1158.00,1158.00,1158.00,1158.00,166,0,166.00
11/20/2005,19:10,1158.00,1158.25,1158.00,1158.25,193,0,193.00
11/20/2005,19:11,1158.25,1158.25,1158.25,1158.25,14,0,14.00
11/20/2005,19:12,1158.25,1158.50,1158.25,1158.25,72,84,156.00
11/20/2005,19:14,1158.25,1158.25,1158.25,1158.25,0,1,1.00
11/20/2005,19:15,1158.00,1158.00,1158.00,1158.00,0,8,8.00
11/20/2005,19:16,1158.00,1158.00,1158.00,1158.00,0,42,42.00
11/20/2005,19:17,1158.00,1158.00,1158.00,1158.00,0,20,20.00
11/20/2005,19:18,1158.25,1158.25,1158.25,1158.25,5,0,5.00
11/20/2005,19:19,1158.00,1158.00,1157.75,1157.75,0,43,43.00
11/20/2005,19:21,1158.00,1158.00,1158.00,1158.00,100,0,100.00
11/20/2005,19:23,1158.00,1158.00,1158.00,1158.00,3,0,3.00
11/20/2005,19:24,1158.00,1158.00,1158.00,1158.00,30,0,30.00
11/20/2005,19:26,1158.00,1158.00,1158.00,1158.00,1,0,1.00
11/20/2005,19:29,1157.75,1157.75,1157.75,1157.75,0,28,28.00
11/20/2005,19:30,1157.75,1157.75,1157.75,1157.75,0,1,1.00
11/20/2005,19:31,1157.75,1157.75,1157.75,1157.75,0,5,5.00
11/20/2005,19:32,1157.75,1157.75,1157.75,1157.75,0,7,7.00
11/20/2005,19:33,1157.75,1157.75,1157.75,1157.75,0,8,8.00
11/20/2005,19:34,1158.00,1158.00,1158.00,1158.00,4,0,4.00
11/20/2005,19:36,1158.00,1158.00,1158.00,1158.00,8,0,8.00
11/20/2005,19:37,1158.00,1158.00,1158.00,1158.00,4,0,4.00
11/20/2005,19:40,1158.00,1158.00,1158.00,1158.00,10,0,10.00
11/20/2005,19:41,1158.00,1158.00,1158.00,1158.00,6,0,6.00
11/20/2005,19:42,1158.00,1158.00,1158.00,1158.00,10,0,10.00
11/20/2005,19:43,1158.00,1158.00,1157.75,1157.75,5,2,7.00
11/20/2005,19:44,1158.00,1158.00,1157.75,1157.75,4,2,6.00
11/20/2005,19:46,1158.00,1158.00,1158.00,1158.00,2,0,2.00
11/20/2005,19:48,1157.75,1157.75,1157.75,1157.75,0,2,2.00
11/20/2005,19:49,1158.00,1158.00,1158.00,1158.00,3,0,3.00
11/20/2005,19:50,1157.75,1157.75,1157.75,1157.75,0,5,5.00
11/20/2005,19:55,1158.00,1158.00,1158.00,1158.00,1,0,1.00
11/20/2005,19:58,1157.75,1157.75,1157.75,1157.75,0,99,99.00
11/20/2005,19:59,1157.75,1157.75,1157.75,1157.75,0,50,50.00
11/20/2005,20:00,1157.75,1157.75,1157.75,1157.75,0,4,4.00
11/20/2005,20:01,1157.75,1157.75,1157.75,1157.75,0,4,4.00
11/20/2005,20:02,1157.75,1157.75,1157.75,1157.75,0,4,4.00
11/20/2005,20:04,1157.50,1157.50,1157.50,1157.50,0,1,1.00
11/20/2005,20:05,1157.50,1157.50,1157.50,1157.50,0,1,1.00
11/20/2005,20:06,1157.50,1157.75,1157.50,1157.75,6,1,7.00
11/20/2005,20:07,1157.75,1157.75,1157.75,1157.75,56,0,56.00
11/20/2005,20:08,1158.00,1158.00,1158.00,1158.00,2,0,2.00
11/20/2005,20:09,1157.75,1157.75,1157.75,1157.75,0,6,6.00
11/20/2005,20:10,1157.75,1157.75,1157.75,1157.75,0,1,1.00
11/20/2005,20:11,1157.50,1157.50,1157.50,1157.50,0,1,1.00
11/20/2005,20:12,1157.75,1157.75,1157.75,1157.75,1,0,1.00
11/20/2005,20:13,1157.75,1157.75,1157.75,1157.75,2,0,2.00
11/20/2005,20:15,1157.75,1157.75,1157.75,1157.75,2,0,2.00
11/20/2005,20:16,1157.50,1157.50,1157.50,1157.50,0,4,4.00
11/20/2005,20:17,1157.75,1157.75,1157.75,1157.75,1,0,1.00
11/20/2005,20:22,1157.75,1157.75,1157.75,1157.75,7,0,7.00
11/20/2005,20:24,1157.75,1157.75,1157.75,1157.75,5,0,5.00
11/20/2005,20:26,1157.75,1157.75,1157.75,1157.75,11,0,11.00
11/20/2005,20:27,1157.75,1157.75,1157.75,1157.75,6,0,6.00
11/20/2005,20:29,1157.75,1157.75,1157.75,1157.75,1,0,1.00
11/20/2005,20:30,1157.75,1157.75,1157.75,1157.75,11,0,11.00
11/20/2005,20:31,1157.75,1157.75,1157.75,1157.75,72,0,72.00
11/20/2005,20:32,1157.75,1157.75,1157.75,1157.75,4,0,4.00
11/20/2005,20:34,1158.00,1158.00,1158.00,1158.00,1,0,1.00
11/20/2005,20:35,1158.00,1158.00,1158.00,1158.00,3,0,3.00
11/20/2005,20:36,1158.00,1158.00,1158.00,1158.00,1,0,1.00
11/20/2005,20:41,1158.00,1158.00,1157.75,1157.75,7,1,8.00
11/20/2005,20:49,1158.00,1158.00,1158.00,1158.00,1,0,1.00
11/20/2005,20:52,1157.75,1157.75,1157.75,1157.75,0,1,1.00
11/20/2005,20:55,1157.75,1157.75,1157.75,1157.75,0,1,1.00
11/20/2005,20:57,1157.75,1157.75,1157.75,1157.75,0,3,3.00
11/20/2005,20:59,1157.75,1157.75,1157.75,1157.75,0,1,1.00
11/20/2005,21:01,1157.75,1157.75,1157.75,1157.75,0,25,25.00
11/20/2005,21:04,1158.00,1158.00,1158.00,1158.00,1,0,1.00
11/20/2005,21:13,1157.75,1157.75,1157.75,1157.75,0,31,31.00
11/20/2005,21:14,1157.75,1157.75,1157.75,1157.75,0,3,3.00
11/20/2005,21:20,1157.75,1157.75,1157.50,1157.50,0,2,2.00
11/20/2005,21:21,1157.75,1157.75,1157.75,1157.75,1,0,1.00
11/20/2005,21:23,1157.75,1157.75,1157.50,1157.50,20,21,41.00
11/20/2005,21:24,1157.75,1157.75,1157.75,1157.75,1,0,1.00
11/20/2005,21:25,1157.75,1157.75,1157.75,1157.75,1,0,1.00
11/20/2005,21:26,1157.50,1157.50,1157.50,1157.50,0,1,1.00
11/20/2005,21:27,1157.50,1157.50,1157.50,1157.50,0,6,6.00
11/20/2005,21:30,1157.75,1157.75,1157.50,1157.75,3,5,8.00
11/20/2005,21:33,1157.50,1157.50,1157.50,1157.50,0,1,1.00
11/20/2005,21:37,1157.50,1157.50,1157.25,1157.25,0,106,106.00
11/20/2005,21:38,1157.50,1157.75,1157.25,1157.25,9,3,12.00
11/20/2005,21:39,1157.50,1157.50,1157.50,1157.50,9,0,9.00
11/20/2005,21:40,1157.50,1157.50,1157.50,1157.50,21,0,21.00
11/20/2005,21:42,1157.50,1157.50,1157.50,1157.50,13,0,13.00
11/20/2005,21:43,1157.50,1157.50,1157.50,1157.50,1,0,1.00
11/20/2005,21:44,1157.50,1157.50,1157.50,1157.50,10,0,10.00
11/20/2005,21:45,1157.25,1157.50,1157.25,1157.50,1,1,2.00
11/20/2005,21:47,1157.50,1157.50,1157.50,1157.50,3,0,3.00
11/20/2005,21:49,1157.50,1157.50,1157.50,1157.50,12,0,12.00
11/20/2005,21:50,1157.50,1157.50,1157.50,1157.50,2,0,2.00
11/20/2005,21:51,1157.50,1157.50,1157.50,1157.50,1,0,1.00
11/20/2005,21:54,1157.25,1157.25,1157.25,1157.25,0,12,12.00
11/20/2005,21:56,1157.25,1157.25,1157.25,1157.25,0,20,20.00
11/20/2005,21:59,1157.25,1157.50,1157.25,1157.50,1,1,2.00
11/20/2005,22:04,1157.25,1157.25,1157.25,1157.25,0,1,1.00
11/20/2005,22:05,1157.50,1157.50,1157.50,1157.50,7,0,7.00
11/20/2005,22:09,1157.50,1157.50,1157.25,1157.25,1,5,6.00
11/20/2005,22:12,1157.50,1157.50,1157.50,1157.50,4,0,4.00
11/20/2005,22:13,1157.25,1157.25,1157.25,1157.25,0,7,7.00
11/20/2005,22:14,1157.25,1157.25,1157.25,1157.25,0,1,1.00
11/20/2005,22:15,1157.50,1157.50,1157.50,1157.50,8,0,8.00
11/20/2005,22:16,1157.50,1157.50,1157.50,1157.50,15,0,15.00
11/20/2005,22:17,1157.50,1157.50,1157.50,1157.50,6,0,6.00
11/20/2005,22:18,1157.25,1157.25,1157.25,1157.25,0,2,2.00
11/20/2005,22:22,1157.50,1157.50,1157.50,1157.50,3,0,3.00
11/20/2005,22:23,1157.50,1157.50,1157.50,1157.50,2,0,2.00
11/20/2005,22:24,1157.50,1157.50,1157.50,1157.50,1,0,1.00
11/20/2005,22:25,1157.25,1157.50,1157.25,1157.50,1,20,21.00
11/20/2005,22:26,1157.50,1157.50,1157.50,1157.50,6,0,6.00
11/20/2005,22:29,1157.50,1157.50,1157.50,1157.50,1,0,1.00
11/20/2005,22:30,1157.50,1157.50,1157.50,1157.50,1,0,1.00
11/20/2005,22:33,1157.50,1157.50,1157.50,1157.50,1,0,1.00
11/20/2005,22:34,1157.50,1157.50,1157.50,1157.50,2,0,2.00
11/20/2005,22:35,1157.50,1157.50,1157.50,1157.50,1,0,1.00
11/20/2005,22:36,1157.50,1157.50,1157.50,1157.50,23,0,23.00
11/20/2005,22:37,1157.50,1157.50,1157.50,1157.50,4,0,4.00
11/20/2005,22:38,1157.75,1157.75,1157.75,1157.75,2,0,2.00
11/20/2005,22:42,1157.75,1157.75,1157.75,1157.75,1,0,1.00
11/20/2005,22:43,1157.75,1157.75,1157.75,1157.75,1,0,1.00
11/20/2005,22:44,1157.50,1157.50,1157.50,1157.50,0,10,10.00
11/20/2005,22:47,1157.50,1157.50,1157.50,1157.50,0,1,1.00
11/20/2005,22:49,1157.50,1157.50,1157.50,1157.50,0,42,42.00
11/20/2005,22:51,1157.50,1157.50,1157.25,1157.25,0,3,3.00
11/20/2005,22:52,1157.25,1157.25,1157.25,1157.25,0,65,65.00
11/20/2005,22:53,1157.25,1157.25,1157.25,1157.25,0,66,66.00
11/20/2005,22:54,1157.00,1157.00,1157.00,1157.00,0,20,20.00
11/20/2005,22:55,1157.00,1157.00,1157.00,1157.00,0,1,1.00
11/20/2005,22:56,1157.25,1157.25,1157.25,1157.25,1,0,1.00
11/20/2005,22:57,1157.00,1157.00,1157.00,1157.00,0,2,2.00
11/20/2005,22:59,1157.25,1157.25,1157.00,1157.00,1,10,11.00
11/20/2005,23:00,1157.00,1157.00,1157.00,1157.00,0,1,1.00
11/20/2005,23:01,1157.00,1157.00,1157.00,1157.00,0,5,5.00
11/20/2005,23:02,1157.25,1157.25,1157.25,1157.25,3,0,3.00
11/20/2005,23:03,1157.25,1157.25,1157.25,1157.25,1,0,1.00
11/20/2005,23:04,1157.25,1157.25,1157.25,1157.25,1,0,1.00
11/20/2005,23:06,1157.25,1157.25,1157.25,1157.25,1,0,1.00
11/20/2005,23:07,1157.00,1157.00,1157.00,1157.00,0,1,1.00
11/20/2005,23:08,1157.00,1157.00,1157.00,1157.00,0,66,66.00
11/20/2005,23:09,1157.00,1157.00,1157.00,1157.00,0,120,120.00
11/20/2005,23:11,1157.00,1157.00,1157.00,1157.00,0,13,13.00
11/20/2005,23:12,1157.00,1157.00,1157.00,1157.00,0,25,25.00
11/20/2005,23:13,1157.00,1157.00,1157.00,1157.00,0,9,9.00
11/20/2005,23:14,1157.00,1157.00,1157.00,1157.00,0,3,3.00
11/20/2005,23:15,1157.00,1157.00,1157.00,1157.00,0,1,1.00
11/20/2005,23:17,1157.00,1157.00,1157.00,1157.00,0,13,13.00
11/20/2005,23:21,1157.00,1157.00,1157.00,1157.00,0,11,11.00
11/20/2005,23:22,1157.00,1157.00,1157.00,1157.00,0,38,38.00
11/20/2005,23:23,1157.00,1157.00,1156.75,1157.00,6,9,15.00
11/20/2005,23:24,1157.00,1157.00,1157.00,1157.00,1,0,1.00
11/20/2005,23:28,1157.00,1157.00,1157.00,1157.00,10,0,10.00
11/20/2005,23:29,1157.00,1157.00,1156.75,1156.75,1,1,2.00
11/20/2005,23:30,1157.00,1157.00,1157.00,1157.00,5,0,5.00
11/20/2005,23:31,1157.00,1157.00,1157.00,1157.00,1,0,1.00
11/20/2005,23:32,1157.00,1157.00,1157.00,1157.00,1,0,1.00
11/20/2005,23:33,1157.00,1157.00,1157.00,1157.00,5,0,5.00
11/20/2005,23:34,1156.75,1156.75,1156.75,1156.75,0,1,1.00
11/20/2005,23:37,1156.75,1156.75,1156.75,1156.75,0,259,259.00
11/20/2005,23:41,1156.75,1156.75,1156.75,1156.75,0,3,3.00
11/20/2005,23:42,1156.75,1156.75,1156.75,1156.75,0,2,2.00
11/20/2005,23:43,1156.75,1156.75,1156.50,1156.50,0,29,29.00
11/20/2005,23:44,1156.50,1156.50,1156.50,1156.50,0,10,10.00
11/20/2005,23:45,1156.50,1156.50,1156.50,1156.50,0,2,2.00
11/20/2005,23:46,1156.50,1156.50,1156.50,1156.50,0,1,1.00
11/20/2005,23:48,1156.50,1156.50,1156.50,1156.50,0,17,17.00
11/20/2005,23:50,1156.75,1156.75,1156.75,1156.75,6,0,6.00
11/20/2005,23:51,1156.75,1156.75,1156.75,1156.75,1,0,1.00
11/20/2005,23:52,1156.75,1156.75,1156.75,1156.75,7,0,7.00
11/20/2005,23:53,1156.75,1156.75,1156.75,1156.75,1,0,1.00
11/20/2005,23:54,1156.75,1156.75,1156.75,1156.75,2,0,2.00
11/20/2005,23:56,1156.75,1156.75,1156.75,1156.75,2,0,2.00
11/20/2005,23:58,1156.75,1156.75,1156.75,1156.75,3,0,3.00
11/20/2005,23:59,1156.75,1156.75,1156.75,1156.75,1,0,1.00
11/21/2005,00:00,1156.50,1156.50,1156.50,1156.50,0,1,1.00
11/21/2005,00:01,1156.75,1156.75,1156.75,1156.75,21,0,21.00
11/21/2005,00:02,1156.75,1156.75,1156.75,1156.75,47,0,47.00
11/21/2005,00:03,1156.75,1156.75,1156.75,1156.75,1,0,1.00
11/21/2005,00:04,1156.75,1156.75,1156.75,1156.75,2,0,2.00
11/21/2005,00:08,1156.75,1156.75,1156.75,1156.75,1,0,1.00
11/21/2005,00:09,1156.75,1156.75,1156.75,1156.75,1,0,1.00
11/21/2005,00:10,1156.75,1156.75,1156.75,1156.75,5,0,5.00
11/21/2005,00:11,1156.75,1156.75,1156.75,1156.75,1,0,1.00
11/21/2005,00:12,1156.75,1156.75,1156.75,1156.75,1,0,1.00
11/21/2005,00:13,1156.75,1156.75,1156.75,1156.75,16,0,16.00
11/21/2005,00:14,1156.75,1156.75,1156.75,1156.75,21,0,21.00
11/21/2005,00:15,1157.00,1157.00,1157.00,1157.00,114,0,114.00
11/21/2005,00:16,1157.00,1157.00,1156.75,1156.75,3,25,28.00
11/21/2005,00:18,1156.75,1156.75,1156.75,1156.75,0,3,3.00
11/21/2005,00:20,1156.75,1156.75,1156.75,1156.75,0,1,1.00
11/21/2005,00:21,1156.75,1156.75,1156.75,1156.75,0,1,1.00
11/21/2005,00:22,1156.75,1156.75,1156.75,1156.75,0,15,15.00
11/21/2005,00:23,1156.75,1156.75,1156.75,1156.75,0,5,5.00
11/21/2005,00:24,1156.75,1156.75,1156.75,1156.75,0,19,19.00
11/21/2005,00:28,1156.50,1156.50,1156.50,1156.50,0,14,14.00
11/21/2005,00:31,1156.75,1156.75,1156.75,1156.75,9,0,9.00
11/21/2005,00:32,1156.75,1156.75,1156.75,1156.75,1,0,1.00
11/21/2005,00:33,1156.75,1156.75,1156.75,1156.75,1,0,1.00
11/21/2005,00:34,1156.75,1156.75,1156.75,1156.75,5,0,5.00
11/21/2005,00:35,1156.75,1156.75,1156.75,1156.75,8,0,8.00
11/21/2005,00:37,1156.75,1156.75,1156.75,1156.75,1,0,1.00
11/21/2005,00:39,1156.75,1156.75,1156.50,1156.50,2,1,3.00
11/21/2005,00:42,1156.50,1156.50,1156.50,1156.50,0,5,5.00
11/21/2005,00:43,1156.75,1156.75,1156.75,1156.75,3,0,3.00
11/21/2005,00:44,1156.75,1156.75,1156.50,1156.75,2,1,3.00
11/21/2005,00:45,1156.75,1156.75,1156.75,1156.75,2,0,2.00
11/21/2005,00:46,1156.50,1156.50,1156.50,1156.50,0,2,2.00
11/21/2005,00:49,1156.50,1156.75,1156.50,1156.75,10,15,25.00
11/21/2005,00:50,1156.75,1156.75,1156.75,1156.75,5,0,5.00
11/21/2005,00:51,1156.75,1156.75,1156.75,1156.75,5,0,5.00
11/21/2005,00:52,1156.75,1156.75,1156.75,1156.75,5,0,5.00
11/21/2005,00:53,1156.75,1156.75,1156.50,1156.75,11,7,18.00
11/21/2005,00:54,1156.75,1156.75,1156.75,1156.75,5,0,5.00
11/21/2005,00:55,1156.75,1156.75,1156.75,1156.75,6,0,6.00
11/21/2005,00:57,1156.50,1156.50,1156.50,1156.50,0,4,4.00
11/21/2005,00:58,1156.75,1156.75,1156.75,1156.75,2,0,2.00
11/21/2005,01:00,1156.50,1156.50,1156.50,1156.50,0,79,79.00
11/21/2005,01:01,1156.50,1156.50,1156.25,1156.25,0,50,50.00
11/21/2005,01:02,1156.25,1156.25,1156.25,1156.25,0,116,116.00
11/21/2005,01:04,1156.25,1156.25,1156.25,1156.25,0,4,4.00
11/21/2005,01:05,1156.50,1156.50,1156.50,1156.50,8,0,8.00
11/21/2005,01:07,1156.50,1156.50,1156.50,1156.50,4,0,4.00
11/21/2005,01:12,1156.50,1156.50,1156.50,1156.50,3,0,3.00
11/21/2005,01:15,1156.50,1156.50,1156.50,1156.50,3,0,3.00
11/21/2005,01:16,1156.75,1156.75,1156.75,1156.75,12,0,12.00
11/21/2005,01:17,1156.50,1156.50,1156.50,1156.50,0,7,7.00
11/21/2005,01:18,1156.75,1156.75,1156.50,1156.50,1,11,12.00
11/21/2005,01:19,1156.75,1156.75,1156.75,1156.75,1,0,1.00
11/21/2005,01:21,1156.75,1156.75,1156.75,1156.75,2,0,2.00
11/21/2005,01:22,1156.50,1156.50,1156.50,1156.50,0,12,12.00
11/21/2005,01:24,1156.75,1156.75,1156.75,1156.75,2,0,2.00
11/21/2005,01:25,1156.50,1156.50,1156.50,1156.50,0,2,2.00
11/21/2005,01:26,1156.75,1156.75,1156.75,1156.75,40,0,40.00
11/21/2005,01:28,1156.75,1156.75,1156.75,1156.75,10,0,10.00
11/21/2005,01:29,1156.75,1156.75,1156.75,1156.75,1,0,1.00
11/21/2005,01:31,1157.00,1157.00,1157.00,1157.00,2,0,2.00
11/21/2005,01:32,1156.75,1156.75,1156.75,1156.75,0,48,48.00
11/21/2005,01:35,1156.75,1156.75,1156.75,1156.75,0,6,6.00
11/21/2005,01:37,1157.00,1157.00,1156.75,1156.75,3,1,4.00
11/21/2005,01:40,1156.75,1156.75,1156.75,1156.75,0,13,13.00
11/21/2005,01:42,1157.00,1157.00,1157.00,1157.00,6,0,6.00
11/21/2005,01:43,1157.00,1157.00,1157.00,1157.00,28,0,28.00
11/21/2005,01:44,1157.00,1157.00,1157.00,1157.00,16,0,16.00
11/21/2005,01:45,1157.00,1157.00,1157.00,1157.00,1,0,1.00
11/21/2005,01:46,1157.00,1157.00,1156.75,1156.75,14,2,16.00
11/21/2005,01:47,1156.75,1156.75,1156.75,1156.75,0,4,4.00
11/21/2005,01:48,1157.00,1157.00,1157.00,1157.00,8,0,8.00
11/21/2005,01:50,1156.75,1156.75,1156.75,1156.75,0,3,3.00
11/21/2005,01:54,1157.00,1157.00,1157.00,1157.00,30,0,30.00
11/21/2005,01:55,1156.75,1156.75,1156.75,1156.75,0,3,3.00
11/21/2005,01:57,1157.00,1157.00,1157.00,1157.00,51,0,51.00
11/21/2005,01:58,1157.25,1157.25,1157.25,1157.25,10,0,10.00
11/21/2005,01:59,1157.25,1157.25,1157.00,1157.00,6,12,18.00
11/21/2005,02:00,1157.25,1157.25,1157.00,1157.25,41,2,43.00
11/21/2005,02:01,1157.25,1157.25,1156.75,1156.75,1,156,157.00
11/21/2005,02:02,1156.75,1156.75,1156.50,1156.50,0,113,113.00
11/21/2005,02:03,1156.50,1156.75,1156.50,1156.50,1,123,124.00
11/21/2005,02:04,1156.50,1156.50,1156.25,1156.25,0,60,60.00
11/21/2005,02:05,1156.00,1156.50,1156.00,1156.50,274,75,349.00
11/21/2005,02:06,1156.50,1156.50,1156.25,1156.25,203,1,204.00
11/21/2005,02:07,1156.50,1156.50,1156.25,1156.25,7,36,43.00
11/21/2005,02:08,1156.25,1156.25,1156.25,1156.25,0,19,19.00
11/21/2005,02:09,1156.25,1156.25,1156.25,1156.25,0,16,16.00
11/21/2005,02:10,1156.25,1156.25,1156.00,1156.25,3,12,15.00
11/21/2005,02:11,1156.25,1156.25,1156.25,1156.25,28,0,28.00
11/21/2005,02:12,1156.25,1156.25,1156.25,1156.25,137,0,137.00
11/21/2005,02:13,1156.25,1156.25,1156.00,1156.00,16,257,273.00
11/21/2005,02:14,1156.00,1156.25,1156.00,1156.25,3,5,8.00
11/21/2005,02:15,1156.00,1156.00,1155.75,1156.00,8,152,160.00
11/21/2005,02:16,1155.75,1156.00,1155.75,1156.00,4,3,7.00
11/21/2005,02:17,1156.00,1156.00,1155.50,1155.75,11,105,116.00
11/21/2005,02:18,1155.75,1155.75,1155.75,1155.75,37,0,37.00
11/21/2005,02:19,1155.75,1155.75,1155.75,1155.75,48,0,48.00
11/21/2005,02:20,1156.00,1156.00,1156.00,1156.00,4,0,4.00
11/21/2005,02:21,1156.00,1156.00,1155.75,1155.75,2,7,9.00
11/21/2005,02:22,1156.00,1156.00,1156.00,1156.00,11,0,11.00
11/21/2005,02:23,1156.00,1156.00,1156.00,1156.00,6,0,6.00
11/21/2005,02:24,1156.00,1156.00,1156.00,1156.00,5,0,5.00
11/21/2005,02:25,1156.00,1156.00,1156.00,1156.00,74,0,74.00
11/21/2005,02:26,1156.25,1156.25,1156.25,1156.25,2,0,2.00
11/21/2005,02:27,1156.25,1156.25,1156.25,1156.25,7,0,7.00
11/21/2005,02:28,1156.25,1156.50,1156.25,1156.50,85,0,85.00
11/21/2005,02:29,1156.50,1156.50,1156.50,1156.50,1,0,1.00
11/21/2005,02:30,1156.50,1156.50,1156.25,1156.25,4,64,68.00
11/21/2005,02:31,1156.00,1156.00,1156.00,1156.00,0,91,91.00
11/21/2005,02:32,1156.00,1156.25,1156.00,1156.25,4,38,42.00
11/21/2005,02:33,1156.25,1156.25,1156.25,1156.25,30,0,30.00
11/21/2005,02:34,1156.50,1156.50,1156.25,1156.50,5,1,6.00
11/21/2005,02:35,1156.50,1156.50,1156.50,1156.50,149,0,149.00
11/21/2005,02:36,1156.50,1156.50,1156.25,1156.25,9,146,155.00
11/21/2005,02:37,1156.25,1156.25,1156.25,1156.25,0,4,4.00
11/21/2005,02:38,1156.25,1156.50,1156.25,1156.25,1,19,20.00
11/21/2005,02:39,1156.25,1156.50,1156.25,1156.25,1,39,40.00
11/21/2005,02:40,1156.25,1156.25,1155.75,1155.75,0,84,84.00
11/21/2005,02:42,1156.00,1156.00,1156.00,1156.00,7,0,7.00
11/21/2005,02:43,1156.00,1156.00,1156.00,1156.00,9,0,9.00
11/21/2005,02:44,1155.75,1155.75,1155.75,1155.75,0,4,4.00
11/21/2005,02:45,1156.00,1156.00,1156.00,1156.00,5,0,5.00
11/21/2005,02:46,1156.00,1156.00,1156.00,1156.00,12,0,12.00
11/21/2005,02:47,1156.00,1156.00,1156.00,1156.00,4,0,4.00
11/21/2005,02:48,1156.00,1156.25,1156.00,1156.25,34,0,34.00
11/21/2005,02:49,1156.00,1156.00,1156.00,1156.00,0,45,45.00
11/21/2005,02:50,1156.00,1156.00,1155.75,1155.75,0,10,10.00
11/21/2005,02:51,1156.00,1156.00,1156.00,1156.00,1,0,1.00
11/21/2005,02:52,1156.00,1156.00,1156.00,1156.00,8,0,8.00
11/21/2005,02:53,1156.00,1156.00,1155.75,1155.75,4,127,131.00
11/21/2005,02:54,1155.75,1155.75,1155.75,1155.75,0,4,4.00
11/21/2005,02:55,1155.75,1155.75,1155.75,1155.75,0,171,171.00
11/21/2005,02:56,1155.75,1156.00,1155.75,1155.75,1,16,17.00
11/21/2005,02:57,1155.75,1156.00,1155.75,1156.00,8,2,10.00
11/21/2005,02:58,1156.00,1156.00,1156.00,1156.00,1,0,1.00
11/21/2005,02:59,1156.00,1156.00,1156.00,1156.00,5,0,5.00
11/21/2005,03:00,1156.00,1156.00,1156.00,1156.00,2,0,2.00
11/21/2005,03:01,1156.00,1156.00,1156.00,1156.00,10,0,10.00
11/21/2005,03:02,1156.00,1156.00,1156.00,1156.00,53,0,53.00
11/21/2005,03:03,1156.25,1156.25,1156.25,1156.25,4,0,4.00
11/21/2005,03:04,1156.25,1156.25,1156.25,1156.25,110,0,110.00
11/21/2005,03:05,1156.25,1156.50,1156.25,1156.50,8,2,10.00
11/21/2005,03:06,1156.50,1156.50,1156.50,1156.50,2,0,2.00
11/21/2005,03:07,1156.50,1156.50,1156.50,1156.50,4,0,4.00
11/21/2005,03:08,1156.25,1156.50,1156.25,1156.50,50,3,53.00
11/21/2005,03:09,1156.25,1156.50,1156.25,1156.50,6,1,7.00
11/21/2005,03:10,1156.50,1156.50,1156.50,1156.50,30,0,30.00
11/21/2005,03:11,1156.50,1156.50,1156.50,1156.50,12,0,12.00
11/21/2005,03:12,1156.50,1156.50,1156.25,1156.25,4,90,94.00
11/21/2005,03:13,1156.25,1156.25,1156.25,1156.25,0,30,30.00
11/21/2005,03:14,1156.00,1156.00,1156.00,1156.00,0,1,1.00
11/21/2005,03:15,1156.00,1156.25,1156.00,1156.25,5,5,10.00
11/21/2005,03:16,1156.50,1156.50,1156.25,1156.25,4,9,13.00
11/21/2005,03:17,1156.25,1156.25,1156.25,1156.25,0,10,10.00
11/21/2005,03:19,1156.50,1156.50,1156.25,1156.25,5,10,15.00
11/21/2005,03:20,1156.50,1156.50,1156.50,1156.50,30,0,30.00
11/21/2005,03:21,1156.50,1156.50,1156.50,1156.50,11,0,11.00
11/21/2005,03:22,1156.50,1156.50,1156.50,1156.50,22,0,22.00
11/21/2005,03:23,1156.50,1156.50,1156.50,1156.50,16,0,16.00
11/21/2005,03:24,1156.50,1156.50,1156.50,1156.50,4,0,4.00
11/21/2005,03:25,1156.50,1156.50,1156.50,1156.50,12,0,12.00
11/21/2005,03:26,1156.50,1156.50,1156.50,1156.50,39,0,39.00
11/21/2005,03:27,1156.75,1156.75,1156.75,1156.75,6,0,6.00
11/21/2005,03:30,1156.75,1156.75,1156.75,1156.75,9,0,9.00
11/21/2005,03:31,1156.50,1156.50,1156.50,1156.50,0,46,46.00
11/21/2005,03:32,1156.50,1156.75,1156.25,1156.75,75,169,244.00
11/21/2005,03:33,1156.50,1156.50,1156.50,1156.50,0,1,1.00
11/21/2005,03:34,1156.50,1156.75,1156.50,1156.75,5,55,60.00
11/21/2005,03:35,1156.75,1156.75,1156.50,1156.50,1,2,3.00
11/21/2005,03:36,1156.50,1156.75,1156.50,1156.75,5,20,25.00
11/21/2005,03:37,1156.50,1156.50,1156.50,1156.50,0,5,5.00
11/21/2005,03:38,1156.50,1156.50,1156.50,1156.50,0,10,10.00
11/21/2005,03:39,1156.75,1156.75,1156.75,1156.75,4,0,4.00
11/21/2005,03:41,1156.50,1156.50,1156.50,1156.50,0,52,52.00
11/21/2005,03:42,1156.50,1156.50,1156.50,1156.50,0,13,13.00
11/21/2005,03:43,1156.50,1156.75,1156.50,1156.75,3,2,5.00
11/21/2005,03:44,1156.50,1156.50,1156.50,1156.50,0,34,34.00
11/21/2005,03:45,1156.50,1156.75,1156.50,1156.75,1,6,7.00
11/21/2005,03:48,1156.75,1156.75,1156.75,1156.75,5,0,5.00
11/21/2005,03:49,1156.75,1156.75,1156.50,1156.50,3,63,66.00
11/21/2005,03:50,1156.50,1156.50,1156.50,1156.50,0,9,9.00
11/21/2005,03:51,1156.50,1156.50,1156.50,1156.50,0,12,12.00
11/21/2005,03:53,1156.50,1156.50,1156.50,1156.50,0,5,5.00
11/21/2005,03:54,1156.50,1156.50,1156.50,1156.50,0,8,8.00
11/21/2005,03:55,1156.50,1156.50,1156.50,1156.50,0,2,2.00
11/21/2005,03:56,1156.50,1156.50,1156.50,1156.50,0,5,5.00
11/21/2005,03:57,1156.25,1156.25,1156.25,1156.25,0,109,109.00
11/21/2005,03:58,1156.25,1156.25,1156.25,1156.25,0,5,5.00
11/21/2005,03:59,1156.25,1156.25,1156.25,1156.25,0,49,49.00
11/21/2005,04:00,1156.50,1156.50,1156.50,1156.50,10,0,10.00
11/21/2005,04:01,1156.50,1156.50,1156.50,1156.50,3,0,3.00
11/21/2005,04:02,1156.50,1156.50,1156.50,1156.50,5,0,5.00
11/21/2005,04:03,1156.50,1156.50,1156.50,1156.50,14,0,14.00
11/21/2005,04:04,1156.50,1156.50,1156.50,1156.50,33,0,33.00
11/21/2005,04:05,1156.50,1156.50,1156.50,1156.50,8,0,8.00
11/21/2005,04:06,1156.50,1156.50,1156.50,1156.50,1,0,1.00
11/21/2005,04:07,1156.75,1156.75,1156.75,1156.75,5,0,5.00
11/21/2005,04:08,1156.50,1156.50,1156.50,1156.50,0,3,3.00
11/21/2005,04:09,1156.50,1156.50,1156.50,1156.50,0,6,6.00
11/21/2005,04:10,1156.50,1156.50,1156.50,1156.50,0,1,1.00
11/21/2005,04:11,1156.50,1156.50,1156.25,1156.25,0,3,3.00
11/21/2005,04:12,1156.50,1156.75,1156.50,1156.75,24,0,24.00
11/21/2005,04:13,1156.50,1156.50,1156.50,1156.50,0,7,7.00
11/21/2005,04:14,1156.50,1156.50,1156.50,1156.50,0,11,11.00
11/21/2005,04:15,1156.50,1156.75,1156.50,1156.50,1,8,9.00
11/21/2005,04:18,1156.75,1156.75,1156.75,1156.75,4,0,4.00
11/21/2005,04:19,1156.75,1156.75,1156.75,1156.75,4,0,4.00
11/21/2005,04:20,1156.75,1157.00,1156.75,1157.00,82,0,82.00
11/21/2005,04:21,1156.75,1156.75,1156.50,1156.75,12,49,61.00
11/21/2005,04:22,1156.75,1157.00,1156.75,1157.00,13,1,14.00
11/21/2005,04:23,1157.00,1157.00,1156.75,1156.75,15,1,16.00
11/21/2005,04:24,1157.00,1157.00,1156.75,1156.75,9,118,127.00
11/21/2005,04:25,1156.75,1157.00,1156.50,1156.75,9,51,60.00
11/21/2005,04:26,1157.00,1157.00,1156.75,1157.00,12,9,21.00
11/21/2005,04:27,1157.00,1157.25,1157.00,1157.25,137,0,137.00
11/21/2005,04:28,1157.00,1157.25,1157.00,1157.25,10,44,54.00
11/21/2005,04:29,1157.00,1157.25,1156.75,1156.75,6,103,109.00
11/21/2005,04:30,1157.25,1157.25,1157.00,1157.00,3,36,39.00
11/21/2005,04:31,1157.00,1157.25,1156.75,1157.00,27,22,49.00
11/21/2005,04:32,1157.00,1157.25,1157.00,1157.25,15,2,17.00
11/21/2005,04:33,1157.25,1157.25,1157.25,1157.25,93,0,93.00
11/21/2005,04:34,1157.50,1157.50,1157.50,1157.50,200,0,200.00
11/21/2005,04:35,1157.50,1157.50,1157.50,1157.50,22,0,22.00
11/21/2005,04:36,1157.50,1157.75,1157.50,1157.75,186,28,214.00
11/21/2005,04:37,1157.75,1157.75,1157.50,1157.75,14,6,20.00
11/21/2005,04:38,1157.75,1157.75,1157.50,1157.50,6,80,86.00
11/21/2005,04:39,1157.50,1157.50,1157.25,1157.50,6,12,18.00
11/21/2005,04:40,1157.50,1157.50,1157.50,1157.50,16,0,16.00
11/21/2005,04:41,1157.50,1157.50,1157.25,1157.25,10,1,11.00
11/21/2005,04:42,1157.50,1157.50,1157.25,1157.50,16,1,17.00
11/21/2005,04:43,1157.50,1157.50,1157.50,1157.50,9,0,9.00
11/21/2005,04:44,1157.50,1157.50,1157.50,1157.50,19,0,19.00
11/21/2005,04:45,1157.50,1157.50,1157.25,1157.25,9,10,19.00
11/21/2005,04:46,1157.50,1157.50,1157.25,1157.50,10,14,24.00
11/21/2005,04:47,1157.50,1157.50,1157.50,1157.50,9,0,9.00
11/21/2005,04:48,1157.50,1157.50,1157.25,1157.25,9,41,50.00
11/21/2005,04:49,1157.25,1157.50,1157.25,1157.25,9,7,16.00
11/21/2005,04:50,1157.50,1157.50,1157.00,1157.25,13,4,17.00
11/21/2005,04:51,1157.25,1157.25,1157.00,1157.25,9,2,11.00
11/21/2005,04:52,1157.25,1157.50,1157.25,1157.50,13,0,13.00
11/21/2005,04:53,1157.25,1157.50,1157.25,1157.25,6,15,21.00
11/21/2005,04:54,1157.25,1157.50,1157.25,1157.50,3,27,30.00
11/21/2005,04:55,1157.50,1157.50,1157.50,1157.50,9,0,9.00
11/21/2005,04:56,1157.50,1157.50,1157.50,1157.50,88,0,88.00
11/21/2005,04:57,1157.75,1158.00,1157.50,1157.75,152,13,165.00
11/21/2005,04:58,1157.75,1158.00,1157.75,1158.00,12,17,29.00
11/21/2005,04:59,1158.00,1158.00,1157.75,1157.75,6,160,166.00
11/21/2005,05:00,1157.75,1157.75,1157.50,1157.50,0,90,90.00
11/21/2005,05:01,1157.50,1157.50,1157.50,1157.50,0,53,53.00
11/21/2005,05:02,1157.50,1157.50,1157.25,1157.50,47,3,50.00
11/21/2005,05:03,1157.75,1157.75,1157.75,1157.75,19,0,19.00
11/21/2005,05:04,1157.50,1157.50,1157.50,1157.50,0,3,3.00
11/21/2005,05:05,1157.50,1157.50,1157.50,1157.50,0,2,2.00
11/21/2005,05:06,1157.75,1157.75,1157.75,1157.75,65,0,65.00
11/21/2005,05:07,1158.00,1158.00,1158.00,1158.00,3,0,3.00
11/21/2005,05:09,1158.00,1158.00,1157.75,1158.00,4,5,9.00
11/21/2005,05:10,1157.75,1157.75,1157.75,1157.75,0,50,50.00
11/21/2005,05:11,1157.75,1157.75,1157.75,1157.75,0,18,18.00
11/21/2005,05:12,1157.75,1157.75,1157.75,1157.75,0,5,5.00
11/21/2005,05:13,1157.75,1158.00,1157.50,1157.50,3,150,153.00
11/21/2005,05:15,1157.75,1157.75,1157.50,1157.50,3,18,21.00
11/21/2005,05:16,1157.25,1157.25,1157.25,1157.25,0,4,4.00
11/21/2005,05:17,1157.50,1157.50,1157.50,1157.50,3,0,3.00
11/21/2005,05:18,1157.25,1157.25,1157.25,1157.25,0,169,169.00
11/21/2005,05:19,1157.25,1157.50,1157.25,1157.50,3,1,4.00
11/21/2005,05:21,1157.50,1157.50,1157.25,1157.25,8,1,9.00
11/21/2005,05:22,1157.50,1157.50,1157.50,1157.50,1,0,1.00
11/21/2005,05:23,1157.25,1157.50,1157.25,1157.50,3,1,4.00
11/21/2005,05:24,1157.25,1157.25,1157.25,1157.25,0,9,9.00
11/21/2005,05:25,1157.25,1157.50,1157.25,1157.25,3,130,133.00
11/21/2005,05:27,1157.25,1157.25,1157.25,1157.25,0,1,1.00
11/21/2005,05:28,1157.50,1157.50,1157.50,1157.50,3,0,3.00
11/21/2005,05:29,1157.50,1157.50,1157.50,1157.50,3,0,3.00
11/21/2005,05:30,1157.50,1157.50,1157.50,1157.50,115,0,115.00
11/21/2005,05:31,1157.50,1157.50,1157.25,1157.25,4,6,10.00
11/21/2005,05:33,1157.50,1157.50,1157.50,1157.50,3,0,3.00
11/21/2005,05:34,1157.50,1157.75,1157.50,1157.50,23,1,24.00
11/21/2005,05:35,1157.75,1157.75,1157.75,1157.75,21,0,21.00
11/21/2005,05:36,1157.50,1157.50,1157.50,1157.50,0,53,53.00
11/21/2005,05:37,1157.50,1157.50,1157.25,1157.25,0,4,4.00
11/21/2005,05:38,1157.50,1157.50,1157.25,1157.50,171,5,176.00
11/21/2005,05:39,1157.50,1157.75,1157.50,1157.75,9,0,9.00
11/21/2005,05:40,1157.75,1158.00,1157.75,1157.75,160,1,161.00
11/21/2005,05:41,1158.00,1158.00,1157.75,1157.75,4,24,28.00
11/21/2005,05:42,1157.75,1157.75,1157.75,1157.75,0,11,11.00
11/21/2005,05:43,1157.75,1158.00,1157.75,1157.75,3,51,54.00
11/21/2005,05:44,1157.75,1157.75,1157.50,1157.75,3,17,20.00
11/21/2005,05:45,1157.50,1157.75,1157.50,1157.75,26,1,27.00
11/21/2005,05:46,1157.75,1157.75,1157.75,1157.75,10,0,10.00
11/21/2005,05:47,1158.00,1158.00,1158.00,1158.00,53,0,53.00
11/21/2005,05:49,1157.75,1158.00,1157.75,1157.75,3,53,56.00
11/21/2005,05:51,1157.75,1157.75,1157.75,1157.75,0,1,1.00
11/21/2005,05:52,1158.00,1158.00,1158.00,1158.00,3,0,3.00
11/21/2005,05:54,1157.75,1158.00,1157.75,1158.00,3,1,4.00
11/21/2005,05:56,1158.00,1158.00,1158.00,1158.00,3,0,3.00
11/21/2005,05:57,1157.75,1157.75,1157.75,1157.75,0,17,17.00
11/21/2005,05:58,1157.75,1157.75,1157.50,1157.75,3,52,55.00
11/21/2005,05:59,1157.50,1157.75,1157.50,1157.75,19,1,20.00
11/21/2005,06:00,1157.75,1157.75,1157.75,1157.75,10,0,10.00
11/21/2005,06:01,1158.00,1158.00,1157.75,1157.75,3,55,58.00
11/21/2005,06:02,1157.75,1157.75,1157.50,1157.75,70,11,81.00
11/21/2005,06:03,1157.75,1157.75,1157.75,1157.75,19,0,19.00
11/21/2005,06:04,1157.75,1158.00,1157.50,1157.75,59,14,73.00
11/21/2005,06:05,1157.75,1158.00,1157.75,1158.00,53,0,53.00
11/21/2005,06:06,1158.00,1158.00,1157.75,1157.75,1,5,6.00
11/21/2005,06:07,1157.75,1157.75,1157.75,1157.75,0,1,1.00
11/21/2005,06:08,1158.00,1158.00,1157.75,1157.75,3,21,24.00
11/21/2005,06:09,1157.75,1158.00,1157.75,1157.75,3,38,41.00
11/21/2005,06:10,1157.75,1157.75,1157.75,1157.75,0,13,13.00
11/21/2005,06:11,1157.75,1157.75,1157.75,1157.75,0,15,15.00
11/21/2005,06:12,1157.75,1157.75,1157.50,1157.75,20,4,24.00
11/21/2005,06:13,1158.00,1158.00,1158.00,1158.00,3,0,3.00
11/21/2005,06:14,1157.75,1157.75,1157.75,1157.75,0,12,12.00
11/21/2005,06:15,1158.00,1158.00,1157.75,1157.75,3,22,25.00
11/21/2005,06:16,1157.75,1157.75,1157.50,1157.50,0,244,244.00
11/21/2005,06:17,1157.75,1157.75,1157.50,1157.75,86,5,91.00
11/21/2005,06:18,1157.75,1157.75,1157.75,1157.75,2,0,2.00
11/21/2005,06:19,1158.00,1158.00,1157.75,1158.00,92,1,93.00
11/21/2005,06:20,1158.25,1158.75,1158.00,1158.50,373,9,382.00
11/21/2005,06:21,1158.50,1158.50,1158.25,1158.25,0,8,8.00
11/21/2005,06:22,1158.25,1158.25,1158.25,1158.25,0,189,189.00
11/21/2005,06:23,1158.25,1158.25,1158.25,1158.25,0,3,3.00
11/21/2005,06:24,1158.25,1158.25,1158.25,1158.25,0,8,8.00
11/21/2005,06:25,1158.25,1158.50,1158.25,1158.50,14,28,42.00
11/21/2005,06:26,1158.50,1158.50,1158.25,1158.25,1,127,128.00
11/21/2005,06:27,1158.25,1158.50,1158.25,1158.50,5,1,6.00
11/21/2005,06:28,1158.50,1158.50,1158.50,1158.50,51,0,51.00
11/21/2005,06:29,1158.50,1158.50,1158.25,1158.25,63,3,66.00
11/21/2005,06:30,1158.25,1158.50,1158.25,1158.25,1,2,3.00
11/21/2005,06:31,1158.50,1158.50,1158.50,1158.50,35,0,35.00
11/21/2005,06:32,1158.50,1158.50,1158.50,1158.50,3,0,3.00
11/21/2005,06:33,1158.50,1158.50,1158.25,1158.25,1,74,75.00
11/21/2005,06:34,1158.00,1158.00,1157.75,1158.00,8,200,208.00
11/21/2005,06:35,1157.75,1157.75,1157.75,1157.75,0,159,159.00
11/21/2005,06:36,1158.00,1158.00,1158.00,1158.00,3,0,3.00
11/21/2005,06:37,1157.75,1158.00,1157.75,1158.00,1,1,2.00
11/21/2005,06:38,1157.75,1158.00,1157.75,1157.75,3,227,230.00
11/21/2005,06:39,1157.50,1157.75,1157.50,1157.75,109,8,117.00
11/21/2005,06:40,1157.75,1157.75,1157.75,1157.75,3,0,3.00
11/21/2005,06:41,1157.50,1157.75,1157.50,1157.50,8,4,12.00
11/21/2005,06:42,1157.50,1157.75,1157.50,1157.75,119,1,120.00
11/21/2005,06:43,1157.75,1157.75,1157.75,1157.75,29,0,29.00
11/21/2005,06:44,1157.75,1157.75,1157.75,1157.75,1,0,1.00
11/21/2005,06:45,1158.00,1158.00,1158.00,1158.00,113,0,113.00
11/21/2005,06:46,1158.00,1158.00,1158.00,1158.00,4,0,4.00
11/21/2005,06:47,1157.75,1158.00,1157.75,1158.00,83,4,87.00
11/21/2005,06:48,1158.00,1158.25,1158.00,1158.25,10,0,10.00
11/21/2005,06:49,1158.25,1158.25,1158.25,1158.25,114,0,114.00
11/21/2005,06:50,1158.00,1158.00,1157.75,1157.75,3,169,172.00
11/21/2005,06:51,1157.50,1157.75,1157.50,1157.50,3,170,173.00
11/21/2005,06:52,1157.75,1157.75,1157.75,1157.75,3,0,3.00
11/21/2005,06:53,1157.50,1157.50,1157.50,1157.50,0,2,2.00
11/21/2005,06:54,1157.75,1157.75,1157.50,1157.75,6,1,7.00
11/21/2005,06:56,1157.75,1157.75,1157.50,1157.50,5,50,55.00
11/21/2005,06:57,1157.50,1157.50,1157.50,1157.50,0,1,1.00
11/21/2005,06:58,1157.50,1157.75,1157.50,1157.50,3,37,40.00
11/21/2005,06:59,1157.50,1157.50,1157.50,1157.50,0,10,10.00
11/21/2005,07:00,1157.75,1157.75,1157.75,1157.75,20,0,20.00
11/21/2005,07:01,1157.75,1157.75,1157.75,1157.75,6,0,6.00
11/21/2005,07:02,1157.75,1157.75,1157.50,1157.50,1,2,3.00
11/21/2005,07:03,1157.50,1157.75,1157.50,1157.50,5,152,157.00
11/21/2005,07:04,1157.50,1157.50,1157.50,1157.50,0,5,5.00
11/21/2005,07:05,1157.50,1157.75,1157.50,1157.75,44,17,61.00
11/21/2005,07:06,1157.50,1158.00,1157.50,1157.75,224,76,300.00
11/21/2005,07:07,1157.75,1157.75,1157.75,1157.75,0,40,40.00
11/21/2005,07:08,1157.75,1158.00,1157.75,1157.75,4,6,10.00
11/21/2005,07:09,1157.75,1158.00,1157.75,1158.00,4,3,7.00
11/21/2005,07:10,1157.75,1157.75,1157.75,1157.75,0,20,20.00
11/21/2005,07:11,1157.75,1158.00,1157.75,1158.00,8,6,14.00
11/21/2005,07:12,1158.00,1158.00,1158.00,1158.00,1,0,1.00
11/21/2005,07:13,1158.00,1158.00,1158.00,1158.00,3,0,3.00
11/21/2005,07:14,1158.00,1158.00,1158.00,1158.00,433,0,433.00
11/21/2005,07:15,1158.00,1158.25,1158.00,1158.25,185,0,185.00
11/21/2005,07:16,1158.25,1158.25,1158.00,1158.25,31,8,39.00
11/21/2005,07:17,1158.25,1158.25,1158.00,1158.25,4,6,10.00
11/21/2005,07:18,1158.25,1158.25,1157.75,1157.75,80,191,271.00
11/21/2005,07:19,1157.75,1157.75,1157.75,1157.75,0,6,6.00
11/21/2005,07:20,1158.00,1158.00,1157.75,1158.00,105,98,203.00
11/21/2005,07:21,1157.75,1157.75,1157.75,1157.75,0,630,630.00
11/21/2005,07:22,1157.75,1158.00,1157.75,1158.00,1,3,4.00
11/21/2005,07:23,1158.00,1158.25,1158.00,1158.25,208,1,209.00
11/21/2005,07:24,1158.25,1158.50,1158.25,1158.50,47,0,47.00
11/21/2005,07:25,1158.50,1158.75,1158.25,1158.75,327,2,329.00
11/21/2005,07:26,1158.50,1158.50,1158.50,1158.50,0,348,348.00
11/21/2005,07:27,1158.50,1158.75,1158.50,1158.50,5,140,145.00
11/21/2005,07:28,1158.50,1158.50,1158.50,1158.50,0,198,198.00
11/21/2005,07:29,1158.50,1158.75,1158.25,1158.75,11,53,64.00
11/21/2005,07:30,1158.50,1158.75,1158.50,1158.50,1,77,78.00
11/21/2005,07:31,1158.25,1158.50,1158.00,1158.25,36,430,466.00
11/21/2005,07:32,1158.25,1158.25,1157.75,1157.75,108,436,544.00
11/21/2005,07:33,1158.00,1158.00,1157.75,1158.00,7,241,248.00
11/21/2005,07:34,1157.75,1157.75,1157.75,1157.75,0,218,218.00
11/21/2005,07:35,1158.00,1158.25,1158.00,1158.25,149,0,149.00
11/21/2005,07:36,1158.25,1158.25,1158.00,1158.00,211,113,324.00
11/21/2005,07:37,1158.00,1158.25,1158.00,1158.00,90,10,100.00
11/21/2005,07:38,1158.00,1158.25,1158.00,1158.00,3,264,267.00
11/21/2005,07:39,1158.00,1158.00,1158.00,1158.00,0,100,100.00
11/21/2005,07:40,1158.00,1158.25,1158.00,1158.00,1,82,83.00
11/21/2005,07:41,1158.00,1158.25,1158.00,1158.25,37,5,42.00
11/21/2005,07:42,1158.25,1158.25,1158.00,1158.00,2,11,13.00
11/21/2005,07:43,1158.00,1158.00,1158.00,1158.00,0,1,1.00
11/21/2005,07:44,1158.00,1158.50,1158.00,1158.50,77,3,80.00
11/21/2005,07:45,1158.25,1158.50,1158.25,1158.50,15,53,68.00
11/21/2005,07:46,1158.50,1158.75,1158.50,1158.50,195,103,298.00
11/21/2005,07:48,1158.50,1158.50,1158.50,1158.50,0,62,62.00
11/21/2005,07:49,1158.50,1158.50,1158.50,1158.50,0,2,2.00
11/21/2005,07:50,1158.50,1158.50,1158.25,1158.25,0,12,12.00
11/21/2005,07:51,1158.25,1158.50,1158.25,1158.50,46,2,48.00
11/21/2005,07:52,1158.25,1158.50,1158.25,1158.50,102,8,110.00
11/21/2005,07:53,1158.25,1158.50,1158.25,1158.50,3,313,316.00
11/21/2005,07:54,1158.25,1158.25,1158.25,1158.25,0,49,49.00
11/21/2005,07:55,1158.25,1158.50,1158.25,1158.50,21,1,22.00
11/21/2005,07:56,1158.50,1158.50,1158.25,1158.50,65,42,107.00
11/21/2005,07:57,1158.50,1158.50,1158.25,1158.25,1,1,2.00
11/21/2005,07:58,1158.25,1158.25,1158.00,1158.00,563,972,1535.00
11/21/2005,07:59,1158.25,1158.25,1158.00,1158.00,54,8,62.00
11/21/2005,08:00,1158.00,1158.25,1158.00,1158.25,1,1,2.00
11/21/2005,08:01,1158.00,1158.25,1158.00,1158.25,20,1,21.00
11/21/2005,08:02,1158.25,1158.25,1158.25,1158.25,136,0,136.00
11/21/2005,08:03,1158.25,1158.25,1158.00,1158.00,17,4,21.00
11/21/2005,08:04,1158.25,1158.25,1158.25,1158.25,101,0,101.00
11/21/2005,08:05,1158.25,1158.25,1158.25,1158.25,15,0,15.00
11/21/2005,08:06,1158.25,1158.50,1158.00,1158.50,180,16,196.00
11/21/2005,08:07,1158.25,1158.50,1158.25,1158.25,205,87,292.00
11/21/2005,08:08,1158.25,1158.25,1158.25,1158.25,0,133,133.00
11/21/2005,08:09,1158.25,1158.25,1158.00,1158.25,25,78,103.00
11/21/2005,08:10,1158.00,1158.00,1158.00,1158.00,0,4,4.00
11/21/2005,08:11,1158.00,1158.00,1158.00,1158.00,0,1,1.00
11/21/2005,08:12,1158.00,1158.00,1158.00,1158.00,0,3,3.00
11/21/2005,08:13,1158.25,1158.25,1158.00,1158.25,149,31,180.00
11/21/2005,08:14,1158.25,1158.25,1158.00,1158.25,66,1,67.00
11/21/2005,08:15,1158.00,1158.25,1158.00,1158.25,64,2,66.00
11/21/2005,08:16,1158.25,1158.25,1158.00,1158.25,89,1,90.00
11/21/2005,08:17,1158.25,1158.25,1158.25,1158.25,66,0,66.00
11/21/2005,08:18,1158.00,1158.25,1158.00,1158.00,1,111,112.00
11/21/2005,08:19,1158.25,1158.25,1158.00,1158.00,2,25,27.00
11/21/2005,08:20,1158.00,1158.25,1158.00,1158.25,6,15,21.00
11/21/2005,08:21,1158.00,1158.00,1158.00,1158.00,0,11,11.00
11/21/2005,08:22,1158.25,1158.25,1158.25,1158.25,175,0,175.00
11/21/2005,08:23,1158.50,1158.50,1158.00,1158.00,302,432,734.00
11/21/2005,08:24,1158.00,1158.00,1157.75,1157.75,0,21,21.00
11/21/2005,08:25,1157.75,1158.00,1157.75,1157.75,5,438,443.00
11/21/2005,08:26,1158.00,1158.00,1157.75,1158.00,7,49,56.00
11/21/2005,08:27,1157.75,1158.00,1157.75,1158.00,15,434,449.00
11/21/2005,08:28,1157.75,1158.00,1157.75,1157.75,18,55,73.00
11/21/2005,08:29,1157.75,1157.75,1157.50,1157.50,58,232,290.00
11/21/2005,08:30,1157.50,1157.75,1157.25,1157.75,316,608,924.00
11/21/2005,08:31,1157.50,1157.75,1157.25,1157.50,966,1026,1992.00
11/21/2005,08:32,1157.25,1157.50,1156.50,1156.50,1597,3375,4972.00
11/21/2005,08:33,1156.75,1157.00,1156.25,1156.75,3051,1712,4763.00
11/21/2005,08:34,1156.75,1157.00,1156.50,1156.75,312,794,1106.00
11/21/2005,08:35,1156.75,1157.00,1156.50,1156.75,1419,251,1670.00
11/21/2005,08:36,1156.75,1157.25,1156.50,1156.50,914,973,1887.00
11/21/2005,08:37,1156.50,1157.00,1156.50,1156.75,1659,356,2015.00
11/21/2005,08:38,1156.50,1157.00,1156.50,1156.75,905,1256,2161.00
11/21/2005,08:39,1156.75,1157.00,1156.50,1156.75,705,878,1583.00
11/21/2005,08:40,1156.75,1157.50,1156.50,1157.25,1816,1789,3605.00
11/21/2005,08:41,1157.25,1157.75,1157.00,1157.50,1534,994,2528.00
11/21/2005,08:42,1157.75,1158.00,1157.25,1157.75,726,1257,1983.00
11/21/2005,08:43,1157.50,1157.75,1157.25,1157.25,687,524,1211.00
11/21/2005,08:44,1157.25,1157.50,1156.75,1157.25,157,1610,1767.00
11/21/2005,08:45,1157.25,1157.25,1157.00,1157.00,261,294,555.00
11/21/2005,08:46,1157.00,1157.50,1157.00,1157.25,712,135,847.00
11/21/2005,08:47,1157.25,1157.50,1156.50,1156.75,809,2385,3194.00
11/21/2005,08:48,1156.75,1156.75,1156.50,1156.50,978,215,1193.00
11/21/2005,08:49,1156.50,1156.75,1156.00,1156.50,2333,2078,4411.00
11/21/2005,08:50,1156.50,1157.00,1156.25,1156.50,1354,951,2305.00
11/21/2005,08:51,1156.75,1156.75,1156.50,1156.75,262,117,379.00
11/21/2005,08:52,1156.50,1157.00,1156.50,1156.75,716,111,827.00
11/21/2005,08:53,1156.75,1157.25,1156.25,1156.50,1438,2265,3703.00
11/21/2005,08:54,1156.25,1156.50,1155.75,1155.75,323,2895,3218.00
11/21/2005,08:55,1156.00,1156.25,1155.75,1156.00,1417,1270,2687.00
11/21/2005,08:56,1156.25,1156.50,1155.75,1156.25,1596,1835,3431.00
11/21/2005,08:57,1156.25,1156.25,1155.75,1156.25,1195,736,1931.00
11/21/2005,08:58,1156.25,1156.50,1156.00,1156.50,814,262,1076.00
11/21/2005,08:59,1156.50,1156.50,1156.00,1156.50,490,1142,1632.00
11/21/2005,09:00,1156.50,1156.50,1156.00,1156.00,355,516,871.00
11/21/2005,09:01,1156.00,1157.25,1156.00,1156.75,2997,1180,4177.00
11/21/2005,09:02,1156.75,1157.50,1156.75,1157.25,2617,678,3295.00
11/21/2005,09:03,1157.00,1157.25,1156.75,1156.75,653,1329,1982.00
11/21/2005,09:04,1157.00,1157.00,1156.75,1156.75,267,273,540.00
11/21/2005,09:05,1156.75,1156.75,1156.25,1156.50,733,1352,2085.00
11/21/2005,09:06,1156.50,1157.00,1156.50,1156.75,421,633,1054.00
11/21/2005,09:07,1156.75,1157.50,1156.50,1157.50,2526,216,2742.00
11/21/2005,09:08,1157.50,1157.50,1157.00,1157.25,385,1763,2148.00
11/21/2005,09:09,1157.25,1157.50,1157.00,1157.25,361,237,598.00
11/21/2005,09:10,1157.50,1157.75,1157.00,1157.50,1345,749,2094.00
11/21/2005,09:11,1157.50,1158.00,1157.50,1157.75,1633,1005,2638.00
11/21/2005,09:12,1157.75,1158.25,1157.25,1157.50,829,1852,2681.00
11/21/2005,09:13,1157.50,1157.75,1157.25,1157.50,723,257,980.00
11/21/2005,09:14,1157.50,1158.50,1157.50,1158.25,5901,293,6194.00
11/21/2005,09:15,1158.50,1158.50,1157.50,1157.50,328,2503,2831.00
11/21/2005,09:16,1157.75,1157.75,1157.50,1157.75,1178,220,1398.00
11/21/2005,09:17,1157.75,1158.00,1157.25,1157.75,1009,1062,2071.00
11/21/2005,09:18,1157.75,1158.00,1156.75,1157.00,547,2419,2966.00
11/21/2005,09:19,1157.00,1157.25,1156.75,1157.00,1277,1540,2817.00
11/21/2005,09:20,1157.00,1157.25,1156.50,1156.75,193,1636,1829.00
11/21/2005,09:21,1156.50,1157.50,1156.25,1157.25,1856,405,2261.00
11/21/2005,09:22,1157.25,1157.50,1157.00,1157.25,321,496,817.00
11/21/2005,09:23,1157.25,1157.25,1157.00,1157.00,427,43,470.00
11/21/2005,09:24,1157.25,1157.75,1157.00,1157.50,1541,329,1870.00
11/21/2005,09:25,1157.50,1157.75,1157.25,1157.50,602,386,988.00
11/21/2005,09:26,1157.50,1157.75,1157.25,1157.75,570,19,589.00
11/21/2005,09:27,1157.75,1158.00,1157.50,1158.00,945,906,1851.00
11/21/2005,09:28,1158.00,1158.25,1157.50,1158.00,1947,1723,3670.00
11/21/2005,09:29,1158.00,1158.50,1158.00,1158.25,802,589,1391.00
11/21/2005,09:30,1158.25,1158.25,1157.75,1158.00,404,477,881.00
11/21/2005,09:31,1157.75,1158.25,1157.75,1157.75,665,775,1440.00
11/21/2005,09:32,1158.00,1158.25,1157.50,1157.75,787,653,1440.00
11/21/2005,09:33,1157.75,1158.00,1157.50,1157.75,348,364,712.00
11/21/2005,09:34,1158.00,1158.25,1157.75,1157.75,578,367,945.00
11/21/2005,09:35,1157.75,1159.00,1157.75,1158.75,5278,896,6174.00
11/21/2005,09:36,1158.75,1159.00,1158.50,1159.00,1293,2149,3442.00
11/21/2005,09:37,1159.00,1159.75,1158.75,1159.50,7204,1234,8438.00
11/21/2005,09:38,1159.25,1159.75,1159.00,1159.00,2686,3239,5925.00
11/21/2005,09:39,1159.00,1159.25,1158.50,1158.50,1532,2196,3728.00
11/21/2005,09:40,1158.50,1159.25,1158.50,1159.00,1600,510,2110.00
11/21/2005,09:41,1159.00,1159.25,1158.75,1159.00,1406,373,1779.00
11/21/2005,09:42,1159.00,1159.00,1158.75,1159.00,698,767,1465.00
11/21/2005,09:43,1158.75,1159.00,1158.75,1158.75,220,162,382.00
11/21/2005,09:44,1158.75,1159.00,1158.75,1158.75,165,190,355.00
11/21/2005,09:45,1159.00,1159.00,1158.50,1158.75,336,1019,1355.00
11/21/2005,09:46,1158.75,1159.25,1158.75,1158.75,837,778,1615.00
11/21/2005,09:47,1159.00,1159.25,1159.00,1159.25,476,24,500.00
11/21/2005,09:48,1159.00,1159.25,1158.75,1158.75,115,910,1025.00
11/21/2005,09:49,1159.00,1159.00,1158.75,1158.75,76,745,821.00
11/21/2005,09:50,1158.75,1159.00,1158.75,1158.75,48,196,244.00
11/21/2005,09:51,1159.00,1159.25,1158.75,1159.25,597,206,803.00
11/21/2005,09:52,1159.25,1159.75,1159.00,1159.50,2594,190,2784.00
11/21/2005,09:53,1159.75,1160.00,1159.50,1160.00,5143,774,5917.00
11/21/2005,09:54,1159.75,1160.00,1159.50,1159.50,2058,2051,4109.00
11/21/2005,09:55,1159.75,1160.50,1159.50,1160.25,4854,1763,6617.00
11/21/2005,09:56,1160.25,1161.00,1160.00,1160.75,5259,2165,7424.00
11/21/2005,09:57,1160.75,1161.00,1160.50,1160.75,3588,1947,5535.00
11/21/2005,09:58,1161.00,1161.00,1160.25,1160.25,935,2548,3483.00
11/21/2005,09:59,1160.25,1160.50,1160.00,1160.25,337,672,1009.00
11/21/2005,10:00,1160.25,1160.50,1160.25,1160.25,1622,825,2447.00
11/21/2005,10:01,1160.50,1160.75,1160.25,1160.50,1149,775,1924.00
11/21/2005,10:02,1160.50,1160.75,1160.25,1160.75,620,66,686.00
11/21/2005,10:03,1160.50,1161.00,1160.50,1161.00,1049,649,1698.00
11/21/2005,10:04,1160.75,1161.50,1160.25,1160.50,2852,3210,6062.00
11/21/2005,10:05,1160.50,1160.50,1160.00,1160.25,329,1485,1814.00
11/21/2005,10:06,1160.00,1160.25,1159.75,1159.75,881,594,1475.00
11/21/2005,10:07,1159.75,1160.50,1159.75,1160.25,1055,153,1208.00
11/21/2005,10:08,1160.50,1160.50,1160.00,1160.00,31,371,402.00
11/21/2005,10:09,1160.00,1160.25,1159.75,1160.00,423,706,1129.00
11/21/2005,10:10,1159.75,1160.25,1159.75,1160.25,765,415,1180.00
11/21/2005,10:11,1160.25,1160.25,1159.75,1160.00,362,356,718.00
11/21/2005,10:12,1160.00,1160.25,1160.00,1160.25,789,419,1208.00
11/21/2005,10:13,1160.00,1160.50,1159.75,1159.75,216,420,636.00
11/21/2005,10:14,1159.75,1160.25,1159.75,1160.00,236,121,357.00
11/21/2005,10:15,1160.00,1160.00,1159.00,1159.50,508,3064,3572.00
11/21/2005,10:16,1159.50,1159.50,1158.50,1158.50,1837,4701,6538.00
11/21/2005,10:17,1158.50,1158.75,1158.25,1158.75,634,2142,2776.00
11/21/2005,10:18,1158.75,1159.00,1158.50,1158.75,1346,878,2224.00
11/21/2005,10:19,1159.00,1159.25,1158.75,1159.00,1629,463,2092.00
11/21/2005,10:20,1159.25,1159.25,1158.75,1159.00,103,409,512.00
11/21/2005,10:21,1159.00,1159.00,1158.75,1158.75,97,169,266.00
11/21/2005,10:22,1158.75,1159.25,1158.75,1159.00,882,127,1009.00
11/21/2005,10:23,1159.00,1159.50,1159.00,1159.25,960,65,1025.00
11/21/2005,10:24,1159.25,1159.50,1159.00,1159.25,679,680,1359.00
11/21/2005,10:25,1159.50,1159.50,1159.25,1159.25,90,85,175.00
11/21/2005,10:26,1159.50,1159.50,1159.25,1159.25,98,303,401.00
11/21/2005,10:27,1159.25,1159.50,1159.00,1159.50,187,86,273.00
11/21/2005,10:28,1159.25,1159.75,1159.25,1159.50,392,340,732.00
11/21/2005,10:29,1159.50,1159.50,1159.00,1159.00,149,887,1036.00
11/21/2005,10:30,1159.25,1159.50,1159.00,1159.25,432,66,498.00
11/21/2005,10:31,1159.25,1159.50,1159.25,1159.25,244,922,1166.00
11/21/2005,10:32,1159.25,1159.50,1159.00,1159.00,236,1570,1806.00
11/21/2005,10:33,1159.00,1159.25,1158.50,1158.75,933,3457,4390.00
11/21/2005,10:34,1158.75,1158.75,1158.25,1158.75,583,617,1200.00
11/21/2005,10:35,1158.75,1159.00,1158.50,1158.75,920,459,1379.00
11/21/2005,10:36,1159.00,1159.00,1158.25,1158.50,1082,1960,3042.00
11/21/2005,10:37,1158.50,1158.75,1158.25,1158.50,755,48,803.00
11/21/2005,10:38,1158.50,1158.75,1158.00,1158.50,748,1385,2133.00
11/21/2005,10:39,1158.25,1158.50,1157.50,1157.75,997,3776,4773.00
11/21/2005,10:40,1157.75,1157.75,1157.50,1157.75,350,285,635.00
11/21/2005,10:41,1157.75,1158.00,1157.50,1158.00,729,67,796.00
11/21/2005,10:42,1158.00,1158.25,1157.75,1158.00,1296,296,1592.00
11/21/2005,10:43,1158.00,1158.25,1157.50,1158.00,731,796,1527.00
11/21/2005,10:44,1158.00,1158.25,1158.00,1158.00,77,34,111.00
11/21/2005,10:45,1158.25,1158.75,1157.75,1158.75,2981,892,3873.00
11/21/2005,10:46,1158.75,1158.75,1158.25,1158.25,814,954,1768.00
11/21/2005,10:47,1158.50,1158.50,1158.25,1158.25,95,462,557.00
11/21/2005,10:48,1158.25,1158.50,1158.00,1158.25,18,255,273.00
11/21/2005,10:49,1158.00,1158.25,1157.75,1158.25,837,684,1521.00
11/21/2005,10:50,1158.00,1158.75,1158.00,1158.50,932,194,1126.00
11/21/2005,10:51,1158.50,1159.00,1158.25,1158.75,1096,147,1243.00
11/21/2005,10:52,1159.00,1159.00,1158.50,1158.75,167,368,535.00
11/21/2005,10:53,1158.75,1159.00,1158.50,1159.00,282,78,360.00
11/21/2005,10:54,1159.00,1159.25,1158.75,1159.25,901,87,988.00
11/21/2005,10:55,1159.25,1159.25,1158.75,1158.75,197,635,832.00
11/21/2005,10:56,1158.75,1159.00,1158.75,1158.75,17,92,109.00
11/21/2005,10:57,1158.75,1159.00,1158.50,1158.50,45,596,641.00
11/21/2005,10:58,1158.75,1158.75,1158.25,1158.25,90,535,625.00
11/21/2005,10:59,1158.25,1158.50,1158.00,1158.50,308,395,703.00
11/21/2005,11:00,1158.50,1158.75,1158.50,1158.50,156,407,563.00
11/21/2005,11:01,1158.50,1158.50,1158.25,1158.25,66,91,157.00
11/21/2005,11:02,1158.25,1158.75,1158.25,1158.75,464,24,488.00
11/21/2005,11:03,1158.50,1158.75,1158.50,1158.75,100,37,137.00
11/21/2005,11:04,1158.50,1159.00,1158.50,1158.75,525,225,750.00
11/21/2005,11:05,1159.00,1159.00,1158.75,1158.75,82,381,463.00
11/21/2005,11:06,1158.50,1158.75,1158.50,1158.50,38,10,48.00
11/21/2005,11:07,1158.75,1158.75,1158.50,1158.75,7,3,10.00
11/21/2005,11:08,1158.50,1158.75,1158.50,1158.50,58,85,143.00
11/21/2005,11:09,1158.50,1158.50,1157.50,1157.50,131,1934,2065.00
11/21/2005,11:10,1157.50,1157.75,1157.25,1157.50,536,2369,2905.00
11/21/2005,11:11,1157.50,1157.75,1157.50,1157.75,244,180,424.00
11/21/2005,11:12,1157.75,1158.00,1157.50,1157.75,405,244,649.00
11/21/2005,11:13,1157.75,1158.00,1157.50,1157.75,224,288,512.00
11/21/2005,11:14,1157.75,1158.50,1157.75,1158.25,1387,451,1838.00
11/21/2005,11:15,1158.25,1158.25,1158.00,1158.25,319,40,359.00
11/21/2005,11:16,1158.25,1158.50,1158.00,1158.25,150,207,357.00
11/21/2005,11:17,1158.25,1158.25,1158.00,1158.25,142,17,159.00
11/21/2005,11:18,1158.00,1158.25,1158.00,1158.00,395,159,554.00
11/21/2005,11:19,1158.25,1158.25,1157.25,1157.75,353,1334,1687.00
11/21/2005,11:20,1158.00,1158.75,1157.75,1158.25,1877,1838,3715.00
11/21/2005,11:21,1158.25,1158.75,1158.00,1158.50,937,295,1232.00
11/21/2005,11:22,1158.50,1159.00,1158.50,1158.75,615,193,808.00
11/21/2005,11:23,1158.75,1159.00,1158.50,1158.75,725,115,840.00
11/21/2005,11:24,1158.75,1159.00,1158.50,1159.00,333,339,672.00
11/21/2005,11:25,1159.00,1159.50,1159.00,1159.25,2392,447,2839.00
11/21/2005,11:26,1159.25,1159.25,1158.75,1159.00,70,681,751.00
11/21/2005,11:27,1159.00,1159.00,1158.50,1158.75,238,571,809.00
11/21/2005,11:28,1158.50,1158.75,1158.50,1158.75,328,130,458.00
11/21/2005,11:29,1158.75,1158.75,1158.00,1158.00,58,1661,1719.00
11/21/2005,11:30,1158.00,1158.25,1158.00,1158.25,32,75,107.00
11/21/2005,11:31,1158.00,1158.50,1158.00,1158.50,1092,29,1121.00
11/21/2005,11:32,1158.25,1159.00,1158.25,1158.75,641,469,1110.00
11/21/2005,11:33,1158.75,1158.75,1158.25,1158.25,22,634,656.00
11/21/2005,11:34,1158.50,1159.00,1158.50,1158.75,713,103,816.00
11/21/2005,11:35,1158.75,1158.75,1158.25,1158.25,97,656,753.00
11/21/2005,11:36,1158.25,1158.50,1158.25,1158.25,6,341,347.00
11/21/2005,11:37,1158.50,1158.50,1158.25,1158.25,11,3,14.00
11/21/2005,11:38,1158.50,1158.75,1158.25,1158.75,422,19,441.00
11/21/2005,11:39,1158.50,1159.00,1158.50,1158.75,460,431,891.00
11/21/2005,11:40,1159.00,1159.00,1158.75,1159.00,52,11,63.00
11/21/2005,11:41,1158.75,1159.00,1158.75,1159.00,59,16,75.00
11/21/2005,11:42,1158.75,1159.25,1158.75,1159.25,668,773,1441.00
11/21/2005,11:43,1159.00,1159.50,1158.75,1159.25,681,1472,2153.00
11/21/2005,11:44,1159.25,1159.50,1159.00,1159.00,859,494,1353.00
11/21/2005,11:45,1159.25,1159.25,1159.00,1159.25,220,25,245.00
11/21/2005,11:46,1159.25,1159.50,1159.25,1159.25,450,35,485.00
11/21/2005,11:47,1159.25,1159.50,1159.00,1159.00,33,646,679.00
11/21/2005,11:48,1159.25,1159.25,1159.00,1159.25,588,8,596.00
11/21/2005,11:49,1159.25,1159.25,1159.00,1159.25,44,30,74.00
11/21/2005,11:50,1159.00,1159.25,1158.75,1158.75,23,285,308.00
11/21/2005,11:51,1159.00,1159.00,1158.25,1158.50,197,1223,1420.00
11/21/2005,11:52,1158.50,1158.75,1158.50,1158.50,29,261,290.00
11/21/2005,11:53,1158.50,1159.00,1158.50,1158.75,249,84,333.00
11/21/2005,11:54,1159.00,1159.00,1158.50,1158.75,63,64,127.00
11/21/2005,11:55,1159.00,1159.50,1159.00,1159.00,723,381,1104.00
11/21/2005,11:56,1159.25,1159.50,1159.00,1159.25,356,138,494.00
11/21/2005,11:57,1159.50,1159.75,1159.25,1159.25,1660,816,2476.00
11/21/2005,11:58,1159.25,1159.25,1159.00,1159.25,58,620,678.00
11/21/2005,11:59,1159.00,1159.25,1159.00,1159.00,13,16,29.00
11/21/2005,12:00,1159.25,1159.25,1159.00,1159.00,44,297,341.00
11/21/2005,12:01,1159.00,1159.25,1159.00,1159.00,14,300,314.00
11/21/2005,12:02,1159.00,1159.00,1158.75,1159.00,30,299,329.00
11/21/2005,12:03,1158.75,1159.25,1158.75,1159.25,301,29,330.00
11/21/2005,12:04,1159.25,1159.25,1158.50,1158.50,40,752,792.00
11/21/2005,12:05,1158.50,1159.00,1158.25,1158.50,694,832,1526.00
11/21/2005,12:06,1158.50,1158.75,1158.25,1158.50,355,159,514.00
11/21/2005,12:07,1158.50,1158.75,1158.25,1158.75,535,472,1007.00
11/21/2005,12:08,1158.75,1158.75,1158.50,1158.50,34,556,590.00
11/21/2005,12:09,1158.50,1158.50,1158.25,1158.25,135,197,332.00
11/21/2005,12:10,1158.25,1158.50,1157.75,1158.00,83,2716,2799.00
11/21/2005,12:11,1157.75,1158.50,1157.75,1158.25,524,228,752.00
11/21/2005,12:12,1158.25,1158.50,1158.00,1158.25,189,71,260.00
11/21/2005,12:13,1158.25,1158.75,1158.25,1158.50,1052,17,1069.00
11/21/2005,12:14,1158.75,1158.75,1158.50,1158.50,25,34,59.00
11/21/2005,12:15,1158.75,1159.00,1158.50,1159.00,703,17,720.00
11/21/2005,12:16,1159.00,1159.00,1158.75,1158.75,30,265,295.00
11/21/2005,12:17,1158.75,1159.00,1158.75,1158.75,57,20,77.00
11/21/2005,12:18,1158.75,1159.25,1158.75,1159.25,327,132,459.00
11/21/2005,12:19,1159.25,1159.25,1158.75,1158.75,120,110,230.00
11/21/2005,12:20,1159.00,1159.00,1158.50,1158.50,75,440,515.00
11/21/2005,12:21,1158.50,1158.75,1158.50,1158.50,2,643,645.00
11/21/2005,12:22,1158.50,1158.75,1158.50,1158.75,15,157,172.00
11/21/2005,12:23,1158.75,1158.75,1158.25,1158.50,69,346,415.00
11/21/2005,12:24,1158.50,1158.75,1158.50,1158.50,3,20,23.00
11/21/2005,12:25,1158.75,1158.75,1158.50,1158.75,22,23,45.00
11/21/2005,12:26,1158.75,1159.00,1158.50,1158.75,409,11,420.00
11/21/2005,12:27,1159.00,1159.00,1158.50,1158.75,65,48,113.00
11/21/2005,12:28,1158.50,1158.75,1158.50,1158.75,47,12,59.00
11/21/2005,12:29,1158.50,1159.00,1158.50,1158.75,179,124,303.00
11/21/2005,12:30,1158.75,1159.00,1158.50,1159.00,164,212,376.00
11/21/2005,12:31,1158.75,1159.00,1158.75,1158.75,27,28,55.00
11/21/2005,12:32,1159.00,1159.00,1158.75,1159.00,28,29,57.00
11/21/2005,12:33,1159.00,1159.00,1158.75,1159.00,49,4,53.00
11/21/2005,12:34,1159.00,1159.25,1158.75,1159.00,271,141,412.00
11/21/2005,12:35,1159.00,1159.00,1158.75,1158.75,28,6,34.00
11/21/2005,12:36,1159.00,1159.00,1158.75,1158.75,43,12,55.00
11/21/2005,12:37,1159.00,1159.25,1158.75,1159.00,163,64,227.00
11/21/2005,12:38,1159.00,1159.50,1159.00,1159.50,1087,91,1178.00
11/21/2005,12:39,1159.50,1159.75,1159.25,1159.50,865,391,1256.00
11/21/2005,12:40,1159.50,1160.25,1159.50,1160.25,2095,45,2140.00
11/21/2005,12:41,1160.25,1160.25,1159.50,1159.50,1394,1338,2732.00
11/21/2005,12:42,1159.75,1159.75,1159.00,1159.00,78,1740,1818.00
11/21/2005,12:43,1159.00,1159.25,1159.00,1159.25,23,101,124.00
11/21/2005,12:44,1159.25,1159.75,1159.25,1159.25,1176,61,1237.00
11/21/2005,12:45,1159.50,1159.50,1159.25,1159.25,5,268,273.00
11/21/2005,12:46,1159.25,1159.25,1159.00,1159.25,157,37,194.00
11/21/2005,12:47,1159.25,1159.25,1159.00,1159.25,135,9,144.00
11/21/2005,12:48,1159.25,1159.25,1158.75,1158.75,140,709,849.00
11/21/2005,12:49,1158.75,1159.00,1158.75,1159.00,236,12,248.00
11/21/2005,12:50,1159.25,1159.50,1159.00,1159.25,261,364,625.00
11/21/2005,12:51,1159.00,1159.25,1159.00,1159.00,122,186,308.00
11/21/2005,12:52,1159.00,1159.50,1159.00,1159.25,227,91,318.00
11/21/2005,12:53,1159.25,1159.50,1159.00,1159.25,74,60,134.00
11/21/2005,12:54,1159.50,1160.00,1159.50,1160.00,1108,50,1158.00
11/21/2005,12:55,1160.00,1160.25,1159.75,1160.25,389,258,647.00
11/21/2005,12:56,1160.25,1160.50,1160.00,1160.00,642,279,921.00
11/21/2005,12:57,1160.25,1160.50,1160.00,1160.25,951,386,1337.00
11/21/2005,12:58,1160.25,1160.75,1160.25,1160.75,1660,242,1902.00
11/21/2005,12:59,1160.50,1161.00,1160.25,1160.25,607,795,1402.00
11/21/2005,13:00,1160.25,1160.50,1159.75,1160.00,324,1979,2303.00
11/21/2005,13:01,1160.25,1160.50,1160.00,1160.00,717,343,1060.00
11/21/2005,13:02,1160.25,1160.50,1160.00,1160.50,248,149,397.00
11/21/2005,13:03,1160.50,1160.75,1160.50,1160.75,834,896,1730.00
11/21/2005,13:04,1160.75,1160.75,1160.25,1160.25,248,618,866.00
11/21/2005,13:05,1160.50,1160.75,1160.25,1160.50,217,185,402.00
11/21/2005,13:06,1160.50,1160.75,1160.00,1160.00,159,695,854.00
11/21/2005,13:07,1160.00,1160.25,1160.00,1160.00,65,99,164.00
11/21/2005,13:08,1160.00,1160.25,1159.75,1159.75,218,839,1057.00
11/21/2005,13:09,1160.00,1160.00,1159.75,1160.00,7,94,101.00
11/21/2005,13:10,1160.00,1160.25,1159.75,1160.25,541,173,714.00
11/21/2005,13:11,1160.00,1160.25,1159.75,1159.75,216,212,428.00
11/21/2005,13:12,1160.00,1160.00,1159.75,1160.00,73,37,110.00
11/21/2005,13:13,1160.00,1160.00,1159.75,1160.00,18,5,23.00
11/21/2005,13:14,1160.00,1160.25,1160.00,1160.00,299,15,314.00
11/21/2005,13:15,1160.00,1160.00,1159.50,1159.75,20,1318,1338.00
11/21/2005,13:16,1159.75,1159.75,1159.25,1159.75,378,855,1233.00
11/21/2005,13:17,1159.75,1159.75,1159.50,1159.50,60,478,538.00
11/21/2005,13:18,1159.75,1159.75,1159.25,1159.50,87,152,239.00
11/21/2005,13:19,1159.50,1159.75,1159.25,1159.75,261,278,539.00
11/21/2005,13:20,1159.50,1159.75,1159.50,1159.75,12,128,140.00
11/21/2005,13:21,1159.75,1159.75,1159.50,1159.75,100,26,126.00
11/21/2005,13:22,1159.75,1159.75,1159.50,1159.75,488,4,492.00
11/21/2005,13:23,1159.75,1160.50,1159.75,1160.00,584,84,668.00
11/21/2005,13:24,1160.00,1160.25,1160.00,1160.25,46,24,70.00
11/21/2005,13:25,1160.25,1160.25,1159.75,1160.00,63,260,323.00
11/21/2005,13:26,1160.00,1160.25,1159.75,1160.25,150,16,166.00
11/21/2005,13:27,1160.25,1160.75,1160.25,1160.25,2120,907,3027.00
11/21/2005,13:28,1160.50,1160.50,1160.25,1160.50,224,75,299.00
11/21/2005,13:29,1160.50,1160.50,1160.25,1160.50,320,4,324.00
11/21/2005,13:30,1160.25,1161.00,1160.25,1160.75,603,474,1077.00
11/21/2005,13:31,1161.00,1161.00,1160.50,1160.50,220,1009,1229.00
11/21/2005,13:32,1160.50,1160.50,1160.25,1160.25,27,294,321.00
11/21/2005,13:33,1160.25,1160.50,1160.00,1160.00,60,1417,1477.00
11/21/2005,13:34,1160.00,1160.25,1159.75,1160.25,182,68,250.00
11/21/2005,13:35,1160.00,1160.25,1160.00,1160.25,17,348,365.00
11/21/2005,13:36,1160.25,1160.75,1160.00,1160.25,554,188,742.00
11/21/2005,13:37,1160.25,1161.00,1160.25,1160.75,1425,138,1563.00
11/21/2005,13:38,1160.75,1161.25,1160.50,1161.00,2005,640,2645.00
11/21/2005,13:39,1161.00,1161.00,1160.00,1160.00,307,2097,2404.00
11/21/2005,13:40,1160.00,1160.25,1159.25,1159.50,623,2081,2704.00
11/21/2005,13:41,1159.50,1160.50,1159.25,1160.25,2149,2363,4512.00
11/21/2005,13:42,1160.25,1160.25,1159.75,1159.75,440,817,1257.00
11/21/2005,13:43,1160.00,1160.50,1159.75,1160.00,454,159,613.00
11/21/2005,13:44,1160.25,1160.25,1160.00,1160.25,579,3,582.00
11/21/2005,13:45,1160.25,1160.50,1160.00,1160.25,296,62,358.00
11/21/2005,13:46,1160.25,1160.25,1160.00,1160.25,16,2,18.00
11/21/2005,13:47,1160.25,1160.25,1160.00,1160.25,230,655,885.00
11/21/2005,13:48,1160.00,1160.25,1159.75,1159.75,34,327,361.00
11/21/2005,13:49,1159.75,1160.25,1159.75,1160.25,217,72,289.00
11/21/2005,13:50,1160.25,1160.75,1160.25,1160.50,1551,1107,2658.00
11/21/2005,13:51,1160.50,1160.50,1159.50,1159.75,1292,2684,3976.00
11/21/2005,13:52,1159.75,1160.00,1159.50,1159.50,213,349,562.00
11/21/2005,13:53,1159.50,1160.00,1159.50,1160.00,236,28,264.00
11/21/2005,13:54,1160.00,1160.00,1159.50,1159.75,113,326,439.00
11/21/2005,13:55,1159.75,1159.75,1159.50,1159.75,75,38,113.00
11/21/2005,13:56,1159.75,1160.00,1159.50,1159.75,113,272,385.00
11/21/2005,13:57,1159.50,1160.25,1159.50,1160.00,836,89,925.00
11/21/2005,13:58,1160.00,1160.50,1160.00,1160.00,571,292,863.00
11/21/2005,13:59,1160.00,1160.50,1160.00,1160.25,491,252,743.00
11/21/2005,14:00,1160.50,1160.50,1160.00,1160.25,88,289,377.00
11/21/2005,14:01,1160.00,1160.25,1159.75,1160.25,107,441,548.00
11/21/2005,14:02,1160.25,1160.25,1160.00,1160.00,50,65,115.00
11/21/2005,14:03,1160.00,1160.50,1160.00,1160.50,344,100,444.00
11/21/2005,14:04,1160.50,1160.75,1160.25,1160.75,851,49,900.00
11/21/2005,14:05,1160.75,1161.00,1160.50,1160.75,938,1188,2126.00
11/21/2005,14:06,1160.75,1160.75,1160.25,1160.50,143,555,698.00
11/21/2005,14:07,1160.50,1160.75,1160.25,1160.50,389,258,647.00
11/21/2005,14:08,1160.50,1160.50,1160.25,1160.50,200,11,211.00
11/21/2005,14:09,1160.50,1161.00,1160.50,1160.75,672,423,1095.00
11/21/2005,14:10,1160.75,1161.50,1160.75,1161.25,3236,410,3646.00
11/21/2005,14:11,1161.25,1161.50,1161.00,1161.50,1028,1247,2275.00
11/21/2005,14:12,1161.50,1161.75,1161.25,1161.50,1976,1465,3441.00
11/21/2005,14:13,1161.50,1161.50,1160.75,1161.00,762,1901,2663.00
11/21/2005,14:14,1161.00,1161.75,1161.00,1161.50,1349,584,1933.00
11/21/2005,14:15,1161.50,1161.50,1161.25,1161.25,1127,336,1463.00
11/21/2005,14:16,1161.25,1161.50,1161.00,1161.00,227,379,606.00
11/21/2005,14:17,1161.25,1161.25,1160.50,1160.75,135,2177,2312.00
11/21/2005,14:18,1160.50,1160.75,1160.25,1160.75,1084,874,1958.00
11/21/2005,14:19,1160.75,1160.75,1160.50,1160.50,32,539,571.00
11/21/2005,14:20,1160.75,1160.75,1160.50,1160.75,34,13,47.00
11/21/2005,14:21,1160.75,1161.00,1160.50,1160.75,1132,269,1401.00
11/21/2005,14:22,1160.75,1160.75,1160.50,1160.75,384,2,386.00
11/21/2005,14:23,1161.00,1161.00,1160.75,1161.00,603,23,626.00
11/21/2005,14:24,1161.00,1161.50,1161.00,1161.25,1522,258,1780.00
11/21/2005,14:25,1161.00,1161.50,1160.75,1161.00,760,979,1739.00
11/21/2005,14:26,1161.25,1161.25,1160.75,1161.00,238,250,488.00
11/21/2005,14:27,1161.25,1161.25,1161.00,1161.00,160,57,217.00
11/21/2005,14:28,1161.25,1161.50,1161.00,1161.25,414,22,436.00
11/21/2005,14:29,1161.25,1161.75,1161.25,1161.50,1056,321,1377.00
11/21/2005,14:30,1161.50,1162.00,1161.25,1161.75,1997,1137,3134.00
11/21/2005,14:31,1161.75,1161.75,1161.00,1161.25,477,1123,1600.00
11/21/2005,14:32,1161.50,1161.50,1161.25,1161.25,86,385,471.00
11/21/2005,14:33,1161.50,1161.75,1161.25,1161.50,479,294,773.00
11/21/2005,14:34,1161.75,1162.00,1161.50,1161.75,1274,23,1297.00
11/21/2005,14:35,1161.75,1162.75,1161.75,1162.75,9199,3025,12224.00
11/21/2005,14:36,1162.75,1163.50,1162.50,1163.25,6084,3066,9150.00
11/21/2005,14:37,1163.25,1164.00,1163.00,1163.50,5968,1736,7704.00
11/21/2005,14:38,1163.50,1164.00,1163.25,1163.50,3172,1671,4843.00
11/21/2005,14:39,1163.50,1164.00,1163.50,1163.75,2197,1127,3324.00
11/21/2005,14:40,1163.75,1164.75,1163.75,1164.75,5464,3556,9020.00
11/21/2005,14:41,1164.75,1165.00,1164.25,1164.25,2731,4498,7229.00
11/21/2005,14:42,1164.25,1164.50,1164.25,1164.50,1180,1206,2386.00
11/21/2005,14:43,1164.50,1165.00,1164.25,1164.75,4180,864,5044.00
11/21/2005,14:44,1164.75,1165.00,1164.50,1164.75,1393,599,1992.00
11/21/2005,14:45,1164.75,1165.25,1164.50,1165.00,3337,1101,4438.00
11/21/2005,14:46,1165.00,1165.25,1164.25,1164.50,1558,4157,5715.00
11/21/2005,14:47,1164.50,1165.00,1164.25,1164.50,1640,1535,3175.00
11/21/2005,14:48,1164.50,1164.50,1163.75,1164.25,1317,4294,5611.00
11/21/2005,14:49,1164.25,1164.25,1163.50,1163.75,118,1550,1668.00
11/21/2005,14:50,1163.50,1164.00,1163.50,1163.75,786,412,1198.00
11/21/2005,14:51,1163.75,1164.00,1163.75,1163.75,1512,569,2081.00
11/21/2005,14:52,1164.00,1164.25,1163.75,1164.00,359,823,1182.00
11/21/2005,14:53,1164.25,1164.25,1164.00,1164.25,551,388,939.00
11/21/2005,14:54,1164.25,1164.25,1163.75,1164.00,650,1437,2087.00
11/21/2005,14:55,1164.00,1164.25,1163.75,1163.75,310,1101,1411.00
11/21/2005,14:56,1163.75,1164.00,1163.50,1163.75,1123,1546,2669.00
11/21/2005,14:57,1163.75,1164.00,1163.75,1163.75,52,1983,2035.00
11/21/2005,14:58,1163.75,1163.75,1163.25,1163.50,971,2760,3731.00
11/21/2005,14:59,1163.50,1163.50,1163.25,1163.50,1546,158,1704.00
11/21/2005,15:00,1163.25,1164.00,1163.25,1164.00,7634,3940,11574.00
11/21/2005,15:01,1163.75,1164.00,1163.50,1163.50,3283,2536,5819.00
11/21/2005,15:02,1163.50,1164.00,1163.50,1163.75,2604,1948,4552.00
11/21/2005,15:03,1163.50,1163.75,1163.50,1163.75,1054,452,1506.00
11/21/2005,15:04,1163.50,1164.00,1163.50,1163.75,1116,178,1294.00
11/21/2005,15:05,1163.75,1164.00,1163.75,1163.75,497,123,620.00
11/21/2005,15:06,1163.75,1164.25,1163.75,1164.00,1978,1482,3460.00
11/21/2005,15:07,1164.00,1164.25,1163.75,1164.00,1138,1429,2567.00
11/21/2005,15:08,1164.25,1164.25,1163.75,1163.75,177,1964,2141.00
11/21/2005,15:09,1164.00,1164.00,1163.75,1163.75,1647,530,2177.00
11/21/2005,15:10,1163.75,1164.25,1163.75,1164.00,1590,1506,3096.00
11/21/2005,15:11,1164.00,1164.25,1163.75,1163.75,177,955,1132.00
11/21/2005,15:12,1163.75,1164.00,1163.50,1164.00,2577,1953,4530.00
11/21/2005,15:13,1163.75,1164.25,1163.75,1164.00,1869,196,2065.00
11/21/2005,15:14,1164.25,1164.25,1163.50,1164.00,896,2121,3017.00
11/21/2005,15:15,1164.00,1164.25,1163.75,1164.00,4165,1580,5745.00
11/21/2005,15:31,1163.75,1164.00,1163.50,1163.50,6,443,449.00
11/21/2005,15:32,1163.75,1163.75,1163.50,1163.75,279,3,282.00
11/21/2005,15:33,1163.75,1163.75,1163.75,1163.75,165,0,165.00
11/21/2005,15:34,1163.75,1163.75,1163.75,1163.75,10,0,10.00
11/21/2005,15:35,1163.50,1163.75,1163.50,1163.50,2,9,11.00
11/21/2005,15:36,1163.75,1163.75,1163.75,1163.75,2,0,2.00
11/21/2005,15:37,1163.75,1163.75,1163.75,1163.75,2,0,2.00
11/21/2005,15:38,1163.50,1163.75,1163.50,1163.75,82,10,92.00
11/21/2005,15:39,1163.75,1163.75,1163.75,1163.75,18,0,18.00
11/21/2005,15:40,1163.75,1163.75,1163.50,1163.50,8,100,108.00
11/21/2005,15:41,1163.75,1163.75,1163.75,1163.75,4,0,4.00
11/21/2005,15:42,1163.75,1163.75,1163.75,1163.75,174,0,174.00
11/21/2005,15:43,1163.75,1164.00,1163.75,1164.00,8,0,8.00
11/21/2005,15:44,1164.00,1164.00,1164.00,1164.00,3,0,3.00
11/21/2005,15:45,1163.75,1163.75,1163.75,1163.75,0,2,2.00
11/21/2005,15:46,1163.75,1163.75,1163.75,1163.75,0,4,4.00
11/21/2005,15:47,1163.75,1163.75,1163.75,1163.75,0,1,1.00
11/21/2005,15:48,1163.75,1163.75,1163.75,1163.75,0,15,15.00
11/21/2005,15:49,1163.75,1163.75,1163.75,1163.75,0,62,62.00
11/21/2005,15:50,1163.75,1163.75,1163.50,1163.75,1,75,76.00
11/21/2005,15:51,1163.75,1163.75,1163.75,1163.75,6,0,6.00
11/21/2005,15:52,1163.75,1163.75,1163.75,1163.75,20,0,20.00
11/21/2005,15:53,1163.75,1163.75,1163.75,1163.75,11,0,11.00
11/21/2005,15:54,1163.75,1163.75,1163.50,1163.75,22,1,23.00
11/21/2005,15:55,1163.75,1163.75,1163.75,1163.75,25,0,25.00
11/21/2005,15:56,1163.75,1164.00,1163.75,1163.75,203,68,271.00
11/21/2005,15:57,1163.75,1164.00,1163.75,1163.75,51,16,67.00
11/21/2005,15:58,1163.75,1163.75,1163.75,1163.75,0,42,42.00
11/21/2005,15:59,1163.75,1163.75,1163.75,1163.75,0,14,14.00
11/21/2005,16:00,1163.75,1163.75,1163.50,1163.50,0,3,3.00
11/21/2005,17:01,1163.75,1163.75,1163.75,1163.75,17,0,17.00
11/21/2005,17:02,1163.50,1163.75,1163.50,1163.75,10,1,11.00
11/21/2005,17:03,1163.75,1164.00,1163.75,1164.00,80,0,80.00
11/21/2005,17:05,1164.00,1164.00,1163.75,1163.75,2,5,7.00
11/21/2005,17:07,1163.75,1163.75,1163.75,1163.75,0,5,5.00
11/21/2005,17:08,1164.00,1164.00,1164.00,1164.00,10,0,10.00
11/21/2005,17:09,1164.00,1164.00,1164.00,1164.00,1,0,1.00
11/21/2005,17:10,1164.00,1164.00,1164.00,1164.00,2,0,2.00
11/21/2005,17:12,1164.00,1164.00,1164.00,1164.00,6,0,6.00
11/21/2005,17:14,1164.00,1164.00,1164.00,1164.00,3,0,3.00
11/21/2005,17:19,1163.75,1163.75,1163.75,1163.75,0,1,1.00
11/21/2005,17:20,1164.00,1164.00,1164.00,1164.00,1,0,1.00
11/21/2005,17:21,1164.00,1164.00,1163.75,1163.75,1,5,6.00
11/21/2005,17:23,1164.00,1164.00,1164.00,1164.00,2,0,2.00
11/21/2005,17:26,1163.75,1163.75,1163.75,1163.75,0,61,61.00
11/21/2005,17:28,1163.75,1163.75,1163.75,1163.75,0,1,1.00
11/21/2005,17:30,1164.00,1164.00,1164.00,1164.00,20,0,20.00
11/21/2005,17:36,1164.00,1164.00,1163.75,1163.75,1,1,2.00
11/21/2005,17:41,1163.75,1163.75,1163.75,1163.75,0,36,36.00
11/21/2005,17:43,1164.00,1164.00,1164.00,1164.00,25,0,25.00
11/21/2005,17:45,1164.00,1164.00,1164.00,1164.00,1,0,1.00
11/21/2005,17:47,1164.00,1164.25,1164.00,1164.25,132,0,132.00
11/21/2005,17:48,1164.00,1164.00,1164.00,1164.00,0,3,3.00
11/21/2005,17:50,1164.00,1164.25,1164.00,1164.00,7,25,32.00
11/21/2005,17:53,1164.25,1164.25,1164.25,1164.25,1,0,1.00
11/21/2005,17:54,1164.00,1164.00,1164.00,1164.00,0,8,8.00
11/21/2005,17:55,1164.00,1164.00,1164.00,1164.00,0,66,66.00
11/21/2005,17:56,1164.00,1164.00,1164.00,1164.00,0,19,19.00
11/21/2005,17:57,1164.00,1164.00,1164.00,1164.00,0,3,3.00
11/21/2005,18:02,1164.00,1164.00,1164.00,1164.00,0,1,1.00
11/21/2005,18:06,1163.75,1163.75,1163.75,1163.75,0,1,1.00
11/21/2005,18:11,1164.00,1164.00,1164.00,1164.00,69,0,69.00
11/21/2005,18:12,1164.00,1164.00,1164.00,1164.00,58,0,58.00
11/21/2005,18:14,1164.00,1164.00,1163.75,1163.75,5,3,8.00
11/21/2005,18:16,1164.00,1164.00,1164.00,1164.00,99,0,99.00
11/21/2005,18:17,1164.00,1164.00,1164.00,1164.00,6,0,6.00
11/21/2005,18:18,1164.25,1164.25,1164.25,1164.25,3,0,3.00
11/21/2005,18:20,1164.00,1164.00,1164.00,1164.00,0,11,11.00
11/21/2005,18:21,1163.75,1163.75,1163.75,1163.75,0,1,1.00
11/21/2005,18:22,1163.75,1164.00,1163.75,1163.75,2,244,246.00
11/21/2005,18:23,1163.75,1163.75,1163.75,1163.75,0,2,2.00
11/21/2005,18:26,1163.75,1163.75,1163.75,1163.75,0,12,12.00
11/21/2005,18:28,1163.75,1163.75,1163.75,1163.75,0,36,36.00
11/21/2005,18:29,1163.75,1163.75,1163.75,1163.75,0,10,10.00
11/21/2005,18:30,1163.75,1163.75,1163.75,1163.75,0,1,1.00
11/21/2005,18:31,1163.75,1163.75,1163.75,1163.75,0,10,10.00
11/21/2005,18:32,1163.75,1163.75,1163.75,1163.75,0,4,4.00
11/21/2005,18:34,1163.75,1163.75,1163.75,1163.75,0,18,18.00
11/21/2005,18:38,1163.75,1163.75,1163.75,1163.75,0,1,1.00
11/21/2005,18:40,1163.75,1163.75,1163.50,1163.50,0,10,10.00
11/21/2005,18:43,1163.75,1163.75,1163.75,1163.75,25,0,25.00
11/21/2005,18:44,1163.75,1163.75,1163.50,1163.50,1,2,3.00
11/21/2005,18:45,1163.75,1163.75,1163.75,1163.75,13,0,13.00
11/21/2005,18:46,1163.75,1163.75,1163.75,1163.75,19,0,19.00
11/21/2005,18:48,1163.50,1163.50,1163.50,1163.50,0,30,30.00
11/21/2005,18:49,1163.50,1163.50,1163.50,1163.50,0,50,50.00
11/21/2005,18:50,1163.50,1163.50,1163.25,1163.50,5,451,456.00
11/21/2005,18:51,1163.25,1163.25,1163.25,1163.25,0,115,115.00
11/21/2005,18:52,1163.50,1163.50,1163.50,1163.50,1,0,1.00
11/21/2005,18:54,1163.25,1163.25,1163.25,1163.25,0,3,3.00
11/21/2005,18:56,1163.25,1163.25,1163.25,1163.25,0,24,24.00
11/21/2005,18:57,1163.25,1163.25,1163.25,1163.25,0,21,21.00
11/21/2005,18:58,1163.50,1163.50,1163.50,1163.50,1,0,1.00
11/21/2005,19:00,1163.25,1163.25,1163.25,1163.25,0,12,12.00
11/21/2005,19:01,1163.25,1163.50,1163.25,1163.50,1,1,2.00
11/21/2005,19:02,1163.50,1163.50,1163.50,1163.50,1,0,1.00
11/21/2005,19:03,1163.25,1163.25,1163.25,1163.25,0,8,8.00
11/21/2005,19:07,1163.25,1163.25,1163.25,1163.25,0,123,123.00
11/21/2005,19:11,1163.25,1163.50,1163.25,1163.50,1,1,2.00
11/21/2005,19:13,1163.50,1163.50,1163.50,1163.50,12,0,12.00
11/21/2005,19:14,1163.25,1163.25,1163.25,1163.25,0,5,5.00
11/21/2005,19:15,1163.50,1163.50,1163.50,1163.50,21,0,21.00
11/21/2005,19:16,1163.25,1163.25,1163.25,1163.25,0,5,5.00
11/21/2005,19:17,1163.25,1163.25,1163.25,1163.25,0,2,2.00
11/21/2005,19:18,1163.25,1163.25,1163.25,1163.25,0,1,1.00
11/21/2005,19:19,1163.25,1163.25,1163.25,1163.25,0,8,8.00
11/21/2005,19:20,1163.25,1163.25,1163.25,1163.25,0,103,103.00
11/21/2005,19:22,1163.25,1163.25,1163.25,1163.25,0,1,1.00
11/21/2005,19:23,1163.25,1163.25,1163.25,1163.25,0,5,5.00
11/21/2005,19:24,1163.50,1163.50,1163.50,1163.50,4,0,4.00
11/21/2005,19:25,1163.50,1163.50,1163.25,1163.25,6,2,8.00
11/21/2005,19:28,1163.25,1163.25,1163.25,1163.25,0,38,38.00
11/21/2005,19:30,1163.25,1163.25,1163.25,1163.25,0,6,6.00
11/21/2005,19:36,1163.00,1163.00,1163.00,1163.00,0,3,3.00
11/21/2005,19:38,1163.25,1163.25,1163.25,1163.25,10,0,10.00
11/21/2005,19:39,1163.25,1163.25,1163.25,1163.25,23,0,23.00
11/21/2005,19:40,1163.25,1163.25,1162.75,1163.00,68,493,561.00
11/21/2005,19:41,1163.00,1163.00,1163.00,1163.00,13,0,13.00
11/21/2005,19:42,1163.00,1163.00,1163.00,1163.00,36,0,36.00
11/21/2005,19:43,1163.00,1163.00,1163.00,1163.00,19,0,19.00
11/21/2005,19:44,1163.00,1163.00,1163.00,1163.00,6,0,6.00
11/21/2005,19:45,1163.00,1163.00,1162.75,1163.00,4,3,7.00
11/21/2005,19:46,1163.00,1163.00,1163.00,1163.00,8,0,8.00
11/21/2005,19:50,1163.00,1163.00,1163.00,1163.00,2,0,2.00
11/21/2005,19:54,1163.25,1163.25,1163.25,1163.25,3,0,3.00
11/21/2005,19:55,1163.25,1163.25,1163.25,1163.25,2,0,2.00
11/21/2005,19:56,1163.25,1163.25,1163.25,1163.25,14,0,14.00
11/21/2005,19:58,1163.25,1163.25,1163.00,1163.00,6,1,7.00
11/21/2005,20:01,1163.00,1163.00,1163.00,1163.00,0,2,2.00
11/21/2005,20:04,1163.00,1163.00,1163.00,1163.00,0,1,1.00
11/21/2005,20:06,1163.25,1163.25,1163.25,1163.25,1,0,1.00
11/21/2005,20:11,1163.25,1163.25,1163.25,1163.25,27,0,27.00
11/21/2005,20:12,1163.25,1163.25,1163.25,1163.25,6,0,6.00
11/21/2005,20:14,1163.25,1163.25,1163.25,1163.25,27,0,27.00
11/21/2005,20:15,1163.25,1163.25,1163.25,1163.25,1,0,1.00
11/21/2005,20:16,1163.25,1163.25,1163.25,1163.25,4,0,4.00
11/21/2005,20:17,1163.50,1163.50,1163.50,1163.50,1,0,1.00
11/21/2005,20:19,1163.25,1163.25,1163.25,1163.25,0,2,2.00
11/21/2005,20:22,1163.25,1163.50,1163.25,1163.50,6,2,8.00
11/21/2005,20:23,1163.25,1163.25,1163.25,1163.25,0,1,1.00
11/21/2005,20:27,1163.25,1163.25,1163.25,1163.25,0,1,1.00
11/21/2005,20:30,1163.25,1163.25,1163.25,1163.25,0,27,27.00
11/21/2005,20:33,1163.00,1163.25,1163.00,1163.25,1,1,2.00
11/21/2005,20:34,1163.25,1163.25,1163.25,1163.25,10,0,10.00
11/21/2005,20:40,1163.25,1163.25,1163.25,1163.25,1,0,1.00
11/21/2005,20:43,1163.25,1163.25,1163.25,1163.25,1,0,1.00
11/21/2005,20:45,1163.25,1163.25,1163.25,1163.25,55,0,55.00
11/21/2005,20:48,1163.00,1163.00,1163.00,1163.00,0,5,5.00
11/21/2005,20:53,1163.00,1163.00,1163.00,1163.00,0,10,10.00
11/21/2005,20:57,1163.00,1163.00,1163.00,1163.00,0,3,3.00
11/21/2005,21:01,1163.00,1163.25,1163.00,1163.25,2,10,12.00
11/21/2005,21:03,1163.25,1163.25,1163.25,1163.25,95,0,95.00
11/21/2005,21:04,1163.25,1163.25,1163.00,1163.00,15,3,18.00
11/21/2005,21:07,1163.25,1163.25,1163.25,1163.25,36,0,36.00
11/21/2005,21:15,1163.25,1163.25,1163.25,1163.25,33,0,33.00
11/21/2005,21:16,1163.25,1163.25,1163.25,1163.25,1,0,1.00
11/21/2005,21:19,1163.25,1163.25,1163.25,1163.25,16,0,16.00
11/21/2005,21:20,1163.50,1163.50,1163.50,1163.50,2,0,2.00
11/21/2005,21:21,1163.25,1163.25,1163.25,1163.25,0,60,60.00
11/21/2005,21:22,1163.25,1163.25,1163.00,1163.00,0,114,114.00
11/21/2005,21:24,1163.00,1163.00,1162.75,1162.75,0,25,25.00
11/21/2005,21:26,1162.75,1162.75,1162.75,1162.75,0,100,100.00
11/21/2005,21:30,1162.75,1162.75,1162.75,1162.75,0,9,9.00
11/21/2005,21:32,1162.75,1162.75,1162.75,1162.75,0,10,10.00
11/21/2005,21:34,1163.00,1163.00,1163.00,1163.00,2,0,2.00
11/21/2005,21:35,1162.75,1162.75,1162.75,1162.75,0,2,2.00
11/21/2005,21:36,1162.75,1162.75,1162.75,1162.75,0,1,1.00
11/21/2005,21:41,1162.75,1162.75,1162.75,1162.75,0,10,10.00
11/21/2005,21:48,1162.75,1162.75,1162.75,1162.75,0,1,1.00
11/21/2005,21:50,1162.75,1162.75,1162.75,1162.75,0,2,2.00
11/21/2005,21:52,1162.75,1162.75,1162.75,1162.75,0,1,1.00
11/21/2005,21:56,1162.75,1162.75,1162.75,1162.75,0,1,1.00
11/21/2005,21:59,1162.75,1162.75,1162.75,1162.75,0,10,10.00
11/21/2005,22:00,1162.75,1162.75,1162.75,1162.75,0,10,10.00
11/21/2005,22:01,1162.75,1162.75,1162.75,1162.75,0,2,2.00
11/21/2005,22:03,1162.75,1162.75,1162.75,1162.75,0,1,1.00
11/21/2005,22:04,1162.75,1162.75,1162.75,1162.75,0,1,1.00
11/21/2005,22:12,1162.75,1162.75,1162.75,1162.75,0,10,10.00
11/21/2005,22:14,1162.75,1162.75,1162.75,1162.75,0,11,11.00
11/21/2005,22:19,1162.75,1162.75,1162.75,1162.75,0,18,18.00
11/21/2005,22:21,1163.00,1163.00,1163.00,1163.00,31,0,31.00
11/21/2005,22:24,1163.00,1163.00,1163.00,1163.00,3,0,3.00
11/21/2005,22:27,1162.75,1162.75,1162.75,1162.75,0,2,2.00
11/21/2005,22:29,1163.00,1163.00,1163.00,1163.00,5,0,5.00
11/21/2005,22:32,1162.75,1162.75,1162.75,1162.75,0,5,5.00
11/21/2005,22:33,1162.75,1162.75,1162.75,1162.75,0,1,1.00
11/21/2005,22:35,1162.75,1162.75,1162.75,1162.75,0,10,10.00
11/21/2005,22:37,1162.75,1162.75,1162.75,1162.75,0,2,2.00
11/21/2005,22:42,1162.75,1162.75,1162.75,1162.75,0,26,26.00
11/21/2005,22:43,1162.75,1162.75,1162.75,1162.75,0,4,4.00
11/21/2005,22:44,1162.75,1162.75,1162.75,1162.75,0,11,11.00
11/21/2005,22:45,1162.75,1162.75,1162.75,1162.75,0,1,1.00
11/21/2005,22:46,1162.75,1162.75,1162.75,1162.75,0,2,2.00
11/21/2005,22:47,1162.50,1162.50,1162.50,1162.50,0,3,3.00
11/21/2005,22:48,1162.50,1162.50,1162.50,1162.50,0,13,13.00
11/21/2005,22:51,1162.50,1162.50,1162.50,1162.50,0,90,90.00
11/21/2005,22:52,1162.50,1162.50,1162.50,1162.50,0,6,6.00
11/21/2005,22:54,1162.75,1162.75,1162.75,1162.75,1,0,1.00
11/21/2005,22:55,1162.50,1162.50,1162.50,1162.50,0,4,4.00
11/21/2005,22:56,1162.50,1162.75,1162.50,1162.75,1,1,2.00
11/21/2005,22:57,1162.75,1162.75,1162.75,1162.75,120,0,120.00
11/21/2005,22:59,1162.75,1162.75,1162.75,1162.75,80,0,80.00
11/21/2005,23:00,1162.75,1162.75,1162.75,1162.75,8,0,8.00
11/21/2005,23:02,1162.75,1162.75,1162.75,1162.75,2,0,2.00
11/21/2005,23:03,1162.50,1162.50,1162.50,1162.50,0,1,1.00
11/21/2005,23:05,1162.75,1162.75,1162.75,1162.75,2,0,2.00
11/21/2005,23:06,1162.75,1162.75,1162.75,1162.75,10,0,10.00
11/21/2005,23:07,1162.75,1162.75,1162.75,1162.75,20,0,20.00
11/21/2005,23:09,1163.00,1163.00,1162.75,1162.75,30,1,31.00
11/21/2005,23:10,1162.75,1162.75,1162.75,1162.75,0,101,101.00
11/21/2005,23:11,1163.00,1163.00,1163.00,1163.00,1,0,1.00
11/21/2005,23:12,1163.00,1163.00,1163.00,1163.00,10,0,10.00
11/21/2005,23:13,1163.00,1163.00,1162.75,1162.75,10,1,11.00
11/21/2005,23:17,1163.00,1163.00,1162.75,1162.75,31,10,41.00
11/21/2005,23:18,1163.00,1163.00,1163.00,1163.00,5,0,5.00
11/21/2005,23:19,1163.00,1163.00,1163.00,1163.00,1,0,1.00
11/21/2005,23:23,1163.00,1163.00,1163.00,1163.00,1,0,1.00
11/21/2005,23:26,1163.00,1163.00,1163.00,1163.00,3,0,3.00
11/21/2005,23:27,1163.00,1163.00,1163.00,1163.00,2,0,2.00
11/21/2005,23:28,1163.00,1163.00,1163.00,1163.00,10,0,10.00
11/21/2005,23:30,1163.00,1163.00,1163.00,1163.00,59,0,59.00
11/21/2005,23:31,1163.00,1163.00,1163.00,1163.00,15,0,15.00
11/21/2005,23:36,1163.00,1163.00,1163.00,1163.00,1,0,1.00
11/21/2005,23:40,1163.00,1163.00,1163.00,1163.00,19,0,19.00
11/21/2005,23:53,1163.00,1163.00,1163.00,1163.00,4,0,4.00
11/21/2005,23:56,1163.00,1163.00,1163.00,1163.00,23,0,23.00
11/21/2005,23:57,1163.25,1163.25,1163.25,1163.25,8,0,8.00
11/21/2005,23:59,1163.00,1163.00,1163.00,1163.00,0,20,20.00
11/22/2005,00:01,1163.00,1163.00,1163.00,1163.00,0,2,2.00
11/22/2005,00:03,1162.75,1162.75,1162.75,1162.75,0,32,32.00
11/22/2005,00:10,1162.50,1162.50,1162.50,1162.50,0,33,33.00
11/22/2005,00:11,1162.50,1162.50,1162.50,1162.50,0,2,2.00
11/22/2005,00:12,1162.50,1162.50,1162.50,1162.50,0,1,1.00
11/22/2005,00:14,1162.50,1162.50,1162.50,1162.50,0,38,38.00
11/22/2005,00:15,1162.50,1162.50,1162.25,1162.25,0,26,26.00
11/22/2005,00:16,1162.50,1162.50,1162.50,1162.50,2,0,2.00
11/22/2005,00:17,1162.25,1162.25,1162.25,1162.25,0,2,2.00
11/22/2005,00:18,1162.50,1162.50,1162.50,1162.50,2,0,2.00
11/22/2005,00:19,1162.50,1162.50,1162.50,1162.50,6,0,6.00
11/22/2005,00:21,1162.50,1162.75,1162.50,1162.75,70,0,70.00
11/22/2005,00:22,1162.50,1162.50,1162.50,1162.50,0,3,3.00
11/22/2005,00:24,1162.50,1162.50,1162.50,1162.50,0,16,16.00
11/22/2005,00:25,1162.25,1162.25,1162.25,1162.25,0,12,12.00
11/22/2005,00:26,1162.25,1162.50,1162.25,1162.50,2,6,8.00
11/22/2005,00:27,1162.25,1162.50,1162.25,1162.25,21,4,25.00
11/22/2005,00:28,1162.25,1162.50,1162.25,1162.50,10,2,12.00
11/22/2005,00:29,1162.25,1162.25,1162.25,1162.25,0,1,1.00
11/22/2005,00:30,1162.25,1162.25,1162.25,1162.25,0,1,1.00
11/22/2005,00:31,1162.50,1162.50,1162.50,1162.50,1,0,1.00
11/22/2005,00:36,1162.50,1162.50,1162.50,1162.50,1,0,1.00
11/22/2005,00:40,1162.25,1162.25,1162.25,1162.25,0,1,1.00
11/22/2005,00:45,1162.25,1162.25,1162.25,1162.25,0,109,109.00
11/22/2005,00:47,1162.25,1162.25,1162.25,1162.25,0,1,1.00
11/22/2005,00:50,1162.50,1162.50,1162.50,1162.50,45,0,45.00
11/22/2005,00:51,1162.50,1162.50,1162.25,1162.50,17,2,19.00
11/22/2005,00:55,1162.50,1162.75,1162.50,1162.75,12,0,12.00
11/22/2005,00:57,1162.75,1163.00,1162.75,1162.75,7,4,11.00
11/22/2005,00:58,1162.75,1162.75,1162.75,1162.75,0,5,5.00
11/22/2005,00:59,1163.00,1163.00,1163.00,1163.00,10,0,10.00
11/22/2005,01:01,1162.75,1162.75,1162.75,1162.75,0,1,1.00
11/22/2005,01:02,1162.75,1163.00,1162.75,1163.00,14,1,15.00
11/22/2005,01:05,1162.75,1162.75,1162.75,1162.75,0,4,4.00
11/22/2005,01:06,1162.75,1162.75,1162.75,1162.75,0,10,10.00
11/22/2005,01:08,1162.50,1162.50,1162.25,1162.25,0,97,97.00
11/22/2005,01:10,1162.50,1162.50,1162.50,1162.50,5,0,5.00
11/22/2005,01:13,1162.25,1162.25,1162.25,1162.25,0,1,1.00
11/22/2005,01:14,1162.25,1162.50,1162.25,1162.50,24,6,30.00
11/22/2005,01:15,1162.50,1162.50,1162.50,1162.50,1,0,1.00
11/22/2005,01:16,1162.25,1162.25,1162.25,1162.25,0,8,8.00
11/22/2005,01:18,1162.75,1162.75,1162.75,1162.75,1,0,1.00
11/22/2005,01:19,1162.50,1162.50,1162.50,1162.50,0,1,1.00
11/22/2005,01:20,1162.75,1162.75,1162.75,1162.75,1,0,1.00
11/22/2005,01:21,1162.50,1162.50,1162.25,1162.25,0,4,4.00
11/22/2005,01:24,1162.75,1162.75,1162.50,1162.50,1,5,6.00
11/22/2005,01:25,1162.75,1162.75,1162.50,1162.50,1,25,26.00
11/22/2005,01:26,1162.75,1162.75,1162.75,1162.75,1,0,1.00
11/22/2005,01:28,1162.50,1162.50,1162.25,1162.25,0,10,10.00
11/22/2005,01:30,1162.75,1162.75,1162.75,1162.75,1,0,1.00
11/22/2005,01:31,1162.50,1162.50,1162.50,1162.50,0,10,10.00
11/22/2005,01:33,1162.50,1162.50,1162.50,1162.50,0,36,36.00
11/22/2005,01:35,1162.50,1162.50,1162.50,1162.50,0,1,1.00
11/22/2005,01:37,1162.50,1162.50,1162.50,1162.50,0,19,19.00
11/22/2005,01:38,1162.50,1162.50,1162.50,1162.50,0,12,12.00
11/22/2005,01:39,1162.50,1162.50,1162.50,1162.50,0,1,1.00
11/22/2005,01:42,1162.50,1162.50,1162.50,1162.50,0,2,2.00
11/22/2005,01:45,1162.50,1162.50,1162.50,1162.50,0,55,55.00
11/22/2005,01:46,1162.50,1162.75,1162.50,1162.75,77,1,78.00
11/22/2005,01:47,1162.75,1162.75,1162.75,1162.75,5,0,5.00
11/22/2005,01:48,1162.75,1163.00,1162.75,1163.00,61,0,61.00
11/22/2005,01:49,1163.00,1163.00,1163.00,1163.00,74,0,74.00
11/22/2005,01:50,1163.25,1163.25,1163.25,1163.25,1,0,1.00
11/22/2005,01:51,1163.00,1163.00,1163.00,1163.00,0,14,14.00
11/22/2005,01:53,1162.75,1162.75,1162.75,1162.75,0,16,16.00
11/22/2005,01:57,1162.75,1162.75,1162.75,1162.75,0,14,14.00
11/22/2005,01:58,1162.75,1162.75,1162.50,1162.50,0,28,28.00
11/22/2005,01:59,1162.50,1162.75,1162.50,1162.75,11,16,27.00
11/22/2005,02:00,1162.50,1162.75,1162.00,1162.25,13,234,247.00
11/22/2005,02:01,1162.25,1162.25,1162.00,1162.25,30,24,54.00
11/22/2005,02:02,1162.25,1162.25,1162.00,1162.00,34,15,49.00
11/22/2005,02:03,1162.25,1162.25,1162.00,1162.25,119,1,120.00
11/22/2005,02:04,1162.25,1162.50,1162.00,1162.00,21,95,116.00
11/22/2005,02:06,1162.25,1162.50,1162.25,1162.25,32,28,60.00
11/22/2005,02:07,1162.00,1162.00,1162.00,1162.00,0,7,7.00
11/22/2005,02:08,1162.00,1162.25,1162.00,1162.25,13,32,45.00
11/22/2005,02:09,1162.25,1162.25,1162.00,1162.00,45,6,51.00
11/22/2005,02:10,1162.25,1162.25,1162.25,1162.25,63,0,63.00
11/22/2005,02:11,1162.00,1162.25,1162.00,1162.00,28,7,35.00
11/22/2005,02:12,1162.00,1162.25,1162.00,1162.25,28,17,45.00
11/22/2005,02:13,1162.00,1162.00,1162.00,1162.00,0,52,52.00
11/22/2005,02:14,1162.25,1162.25,1162.25,1162.25,3,0,3.00
11/22/2005,02:15,1162.00,1162.00,1162.00,1162.00,0,1,1.00
11/22/2005,02:16,1162.25,1162.25,1162.00,1162.00,3,55,58.00
11/22/2005,02:17,1162.00,1162.00,1161.75,1162.00,20,370,390.00
11/22/2005,02:18,1162.00,1162.00,1162.00,1162.00,132,0,132.00
11/22/2005,02:19,1162.00,1162.25,1162.00,1162.25,57,0,57.00
11/22/2005,02:20,1162.25,1162.25,1162.00,1162.00,10,13,23.00
11/22/2005,02:21,1162.00,1162.00,1162.00,1162.00,0,13,13.00
11/22/2005,02:22,1162.25,1162.25,1162.25,1162.25,3,0,3.00
11/22/2005,02:23,1162.25,1162.25,1162.25,1162.25,1,0,1.00
11/22/2005,02:24,1162.25,1162.25,1162.25,1162.25,4,0,4.00
11/22/2005,02:25,1162.25,1162.25,1162.25,1162.25,23,0,23.00
11/22/2005,02:26,1162.25,1162.25,1162.25,1162.25,2,0,2.00
11/22/2005,02:27,1162.25,1162.25,1162.25,1162.25,38,0,38.00
11/22/2005,02:28,1162.50,1162.50,1162.25,1162.50,11,25,36.00
11/22/2005,02:29,1162.25,1162.50,1162.25,1162.25,3,9,12.00
11/22/2005,02:30,1162.25,1162.25,1162.00,1162.00,1,185,186.00
11/22/2005,02:31,1162.25,1162.25,1161.75,1162.00,5,108,113.00
11/22/2005,02:32,1162.00,1162.00,1162.00,1162.00,7,0,7.00
11/22/2005,02:33,1162.00,1162.00,1161.75,1162.00,26,10,36.00
11/22/2005,02:34,1161.75,1162.00,1161.75,1162.00,12,75,87.00
11/22/2005,02:35,1162.00,1162.00,1162.00,1162.00,52,0,52.00
11/22/2005,02:36,1162.25,1162.25,1162.00,1162.25,4,10,14.00
11/22/2005,02:37,1162.00,1162.00,1162.00,1162.00,0,26,26.00
11/22/2005,02:38,1162.00,1162.00,1162.00,1162.00,0,87,87.00
11/22/2005,02:39,1162.25,1162.25,1162.25,1162.25,5,0,5.00
11/22/2005,02:40,1162.00,1162.25,1162.00,1162.25,40,50,90.00
11/22/2005,02:41,1162.25,1162.50,1162.25,1162.50,23,0,23.00
11/22/2005,02:42,1162.50,1162.50,1162.25,1162.25,6,23,29.00
11/22/2005,02:43,1162.25,1162.25,1162.25,1162.25,0,63,63.00
11/22/2005,02:44,1162.00,1162.25,1162.00,1162.25,3,16,19.00
11/22/2005,02:45,1162.00,1162.00,1162.00,1162.00,0,11,11.00
11/22/2005,02:46,1162.25,1162.25,1162.00,1162.25,16,4,20.00
11/22/2005,02:47,1162.00,1162.00,1162.00,1162.00,0,93,93.00
11/22/2005,02:48,1162.00,1162.00,1162.00,1162.00,0,18,18.00
11/22/2005,02:50,1162.00,1162.25,1162.00,1162.00,3,51,54.00
11/22/2005,02:52,1162.00,1162.25,1162.00,1162.00,1,38,39.00
11/22/2005,02:53,1162.00,1162.00,1161.75,1161.75,0,3,3.00
11/22/2005,02:54,1161.75,1162.00,1161.75,1162.00,38,50,88.00
11/22/2005,02:55,1162.00,1162.25,1162.00,1162.25,157,50,207.00
11/22/2005,02:56,1162.25,1162.25,1162.25,1162.25,10,0,10.00
11/22/2005,02:57,1162.25,1162.25,1162.25,1162.25,3,0,3.00
11/22/2005,02:59,1162.00,1162.25,1162.00,1162.25,4,183,187.00
11/22/2005,03:00,1162.00,1162.00,1162.00,1162.00,0,6,6.00
11/22/2005,03:01,1162.00,1162.00,1162.00,1162.00,0,48,48.00
11/22/2005,03:02,1162.25,1162.25,1162.00,1162.00,3,21,24.00
11/22/2005,03:03,1162.25,1162.25,1162.25,1162.25,1,0,1.00
11/22/2005,03:04,1162.25,1162.25,1162.25,1162.25,6,0,6.00
11/22/2005,03:05,1162.25,1162.25,1162.25,1162.25,34,0,34.00
11/22/2005,03:06,1162.25,1162.25,1162.25,1162.25,6,0,6.00
11/22/2005,03:07,1162.25,1162.25,1162.25,1162.25,5,0,5.00
11/22/2005,03:08,1162.25,1162.25,1162.25,1162.25,4,0,4.00
11/22/2005,03:09,1162.25,1162.25,1162.25,1162.25,137,0,137.00
11/22/2005,03:10,1162.50,1162.50,1162.25,1162.50,139,10,149.00
11/22/2005,03:11,1162.50,1162.50,1162.50,1162.50,115,0,115.00
11/22/2005,03:12,1162.50,1162.50,1162.50,1162.50,1,0,1.00
11/22/2005,03:13,1162.75,1162.75,1162.50,1162.50,3,89,92.00
11/22/2005,03:15,1162.50,1162.50,1162.50,1162.50,0,3,3.00
11/22/2005,03:17,1162.50,1162.50,1162.50,1162.50,0,3,3.00
11/22/2005,03:19,1162.50,1162.50,1162.50,1162.50,0,50,50.00
11/22/2005,03:20,1162.50,1162.50,1162.50,1162.50,0,44,44.00
11/22/2005,03:21,1162.25,1162.25,1162.25,1162.25,0,26,26.00
11/22/2005,03:22,1162.25,1162.25,1162.25,1162.25,0,79,79.00
11/22/2005,03:23,1162.25,1162.50,1162.25,1162.50,3,10,13.00
11/22/2005,03:24,1162.25,1162.25,1162.25,1162.25,0,14,14.00
11/22/2005,03:25,1162.00,1162.25,1162.00,1162.25,3,13,16.00
11/22/2005,03:26,1162.25,1162.25,1162.25,1162.25,9,0,9.00
11/22/2005,03:27,1162.25,1162.25,1162.25,1162.25,1,0,1.00
11/22/2005,03:28,1162.25,1162.25,1162.25,1162.25,12,0,12.00
11/22/2005,03:29,1162.25,1162.25,1162.25,1162.25,10,0,10.00
11/22/2005,03:30,1162.25,1162.25,1162.25,1162.25,10,0,10.00
11/22/2005,03:31,1162.00,1162.00,1162.00,1162.00,0,65,65.00
11/22/2005,03:32,1162.00,1162.25,1162.00,1162.25,4,51,55.00
11/22/2005,03:34,1162.00,1162.25,1162.00,1162.25,3,50,53.00
11/22/2005,03:35,1162.00,1162.00,1162.00,1162.00,0,30,30.00
11/22/2005,03:36,1162.00,1162.00,1162.00,1162.00,0,7,7.00
11/22/2005,03:37,1162.00,1162.25,1162.00,1162.25,4,24,28.00
11/22/2005,03:38,1162.00,1162.00,1162.00,1162.00,0,37,37.00
11/22/2005,03:39,1162.00,1162.00,1162.00,1162.00,0,119,119.00
11/22/2005,03:40,1162.25,1162.25,1161.75,1161.75,3,57,60.00
11/22/2005,03:41,1162.00,1162.25,1162.00,1162.00,3,2,5.00
11/22/2005,03:42,1162.25,1162.25,1162.25,1162.25,4,0,4.00
11/22/2005,03:43,1162.00,1162.00,1162.00,1162.00,0,3,3.00
11/22/2005,03:44,1162.00,1162.00,1162.00,1162.00,0,3,3.00
11/22/2005,03:45,1162.00,1162.00,1161.75,1161.75,0,9,9.00
11/22/2005,03:46,1161.75,1161.75,1161.50,1161.50,0,171,171.00
11/22/2005,03:47,1161.75,1162.00,1161.75,1161.75,149,42,191.00
11/22/2005,03:48,1161.75,1162.00,1161.50,1162.00,5,25,30.00
11/22/2005,03:49,1162.00,1162.00,1162.00,1162.00,23,0,23.00
11/22/2005,03:50,1162.25,1162.25,1162.25,1162.25,3,0,3.00
11/22/2005,03:51,1162.25,1162.25,1162.25,1162.25,1,0,1.00
11/22/2005,03:52,1162.00,1162.00,1161.75,1161.75,0,15,15.00
11/22/2005,03:53,1162.00,1162.00,1162.00,1162.00,4,0,4.00
11/22/2005,03:54,1162.00,1162.25,1162.00,1162.25,34,0,34.00
11/22/2005,03:55,1162.00,1162.00,1162.00,1162.00,0,100,100.00
11/22/2005,03:56,1162.00,1162.25,1161.75,1162.00,10,53,63.00
11/22/2005,03:57,1162.00,1162.00,1162.00,1162.00,10,0,10.00
11/22/2005,03:58,1162.00,1162.00,1162.00,1162.00,103,0,103.00
11/22/2005,03:59,1162.00,1162.25,1161.75,1162.00,4,10,14.00
11/22/2005,04:00,1162.00,1162.00,1162.00,1162.00,0,4,4.00
11/22/2005,04:01,1162.00,1162.25,1162.00,1162.00,12,5,17.00
11/22/2005,04:02,1162.00,1162.00,1162.00,1162.00,0,12,12.00
11/22/2005,04:03,1162.25,1162.25,1162.00,1162.25,6,2,8.00
11/22/2005,04:04,1162.25,1162.25,1162.00,1162.00,4,1,5.00
11/22/2005,04:05,1162.00,1162.00,1162.00,1162.00,0,21,21.00
11/22/2005,04:06,1162.00,1162.00,1162.00,1162.00,0,4,4.00
11/22/2005,04:07,1161.75,1161.75,1161.75,1161.75,0,8,8.00
11/22/2005,04:08,1161.75,1161.75,1161.75,1161.75,0,110,110.00
11/22/2005,04:09,1161.75,1161.75,1161.75,1161.75,0,1,1.00
11/22/2005,04:10,1161.75,1161.75,1161.75,1161.75,0,67,67.00
11/22/2005,04:11,1161.75,1161.75,1161.75,1161.75,0,7,7.00
11/22/2005,04:12,1161.75,1162.25,1161.75,1162.00,124,65,189.00
11/22/2005,04:13,1162.00,1162.00,1162.00,1162.00,0,27,27.00
11/22/2005,04:14,1161.75,1161.75,1161.75,1161.75,0,15,15.00
11/22/2005,04:15,1162.00,1162.00,1162.00,1162.00,18,0,18.00
11/22/2005,04:17,1162.00,1162.00,1162.00,1162.00,1,0,1.00
11/22/2005,04:18,1162.00,1162.00,1161.75,1161.75,100,30,130.00
11/22/2005,04:19,1162.00,1162.00,1162.00,1162.00,5,0,5.00
11/22/2005,04:20,1162.00,1162.00,1161.75,1161.75,5,2,7.00
11/22/2005,04:21,1161.75,1161.75,1161.75,1161.75,0,116,116.00
11/22/2005,04:22,1161.75,1161.75,1161.75,1161.75,0,10,10.00
11/22/2005,04:23,1161.75,1162.00,1161.75,1162.00,109,1,110.00
11/22/2005,04:24,1162.00,1162.00,1162.00,1162.00,1,0,1.00
11/22/2005,04:25,1162.00,1162.00,1162.00,1162.00,2,0,2.00
11/22/2005,04:26,1161.75,1161.75,1161.75,1161.75,0,50,50.00
11/22/2005,04:27,1162.00,1162.00,1162.00,1162.00,1,0,1.00
11/22/2005,04:28,1162.00,1162.00,1161.75,1161.75,37,10,47.00
11/22/2005,04:29,1162.00,1162.00,1161.75,1161.75,249,12,261.00
11/22/2005,04:31,1162.00,1162.00,1162.00,1162.00,25,0,25.00
11/22/2005,04:32,1162.00,1162.00,1161.75,1162.00,7,100,107.00
11/22/2005,04:33,1161.75,1162.00,1161.75,1162.00,1,7,8.00
11/22/2005,04:34,1162.00,1162.00,1161.75,1162.00,2,16,18.00
11/22/2005,04:35,1162.00,1162.25,1162.00,1162.25,51,0,51.00
11/22/2005,04:36,1162.00,1162.00,1162.00,1162.00,0,16,16.00
11/22/2005,04:37,1162.00,1162.00,1162.00,1162.00,0,8,8.00
11/22/2005,04:38,1162.00,1162.00,1161.75,1162.00,25,2,27.00
11/22/2005,04:39,1162.00,1162.00,1162.00,1162.00,25,0,25.00
11/22/2005,04:40,1162.25,1162.25,1162.25,1162.25,1,0,1.00
11/22/2005,04:41,1162.00,1162.00,1162.00,1162.00,0,43,43.00
11/22/2005,04:42,1162.00,1162.00,1161.75,1161.75,0,22,22.00
11/22/2005,04:44,1162.00,1162.00,1162.00,1162.00,2,0,2.00
11/22/2005,04:45,1161.75,1162.00,1161.75,1161.75,8,100,108.00
11/22/2005,04:46,1161.75,1161.75,1161.75,1161.75,0,12,12.00
11/22/2005,04:47,1161.75,1161.75,1161.75,1161.75,0,36,36.00
11/22/2005,04:48,1162.00,1162.00,1162.00,1162.00,2,0,2.00
11/22/2005,04:49,1162.00,1162.00,1162.00,1162.00,18,0,18.00
11/22/2005,04:51,1161.75,1161.75,1161.75,1161.75,0,1,1.00
11/22/2005,04:52,1162.00,1162.00,1162.00,1162.00,1,0,1.00
11/22/2005,04:53,1161.75,1162.00,1161.50,1162.00,42,84,126.00
11/22/2005,04:54,1162.00,1162.00,1161.50,1161.75,47,100,147.00
11/22/2005,04:55,1161.75,1161.75,1161.50,1161.75,12,1,13.00
11/22/2005,04:56,1161.75,1161.75,1161.50,1161.50,14,21,35.00
11/22/2005,04:57,1161.75,1161.75,1161.75,1161.75,3,0,3.00
11/22/2005,04:58,1161.75,1161.75,1161.75,1161.75,7,0,7.00
11/22/2005,04:59,1162.00,1162.00,1162.00,1162.00,12,0,12.00
11/22/2005,05:00,1162.00,1162.00,1161.75,1161.75,1,1,2.00
11/22/2005,05:03,1161.75,1162.00,1161.75,1162.00,118,101,219.00
11/22/2005,05:04,1162.00,1162.00,1162.00,1162.00,30,0,30.00
11/22/2005,05:05,1162.00,1162.00,1162.00,1162.00,11,0,11.00
11/22/2005,05:07,1162.00,1162.00,1162.00,1162.00,3,0,3.00
11/22/2005,05:09,1162.00,1162.00,1161.75,1161.75,28,1,29.00
11/22/2005,05:10,1162.00,1162.00,1162.00,1162.00,10,0,10.00
11/22/2005,05:13,1162.00,1162.25,1162.00,1162.25,29,0,29.00
11/22/2005,05:14,1162.25,1162.25,1162.25,1162.25,1,0,1.00
11/22/2005,05:17,1162.25,1162.25,1162.25,1162.25,5,0,5.00
11/22/2005,05:18,1162.25,1162.25,1162.00,1162.00,23,10,33.00
11/22/2005,05:19,1162.00,1162.00,1162.00,1162.00,0,57,57.00
11/22/2005,05:20,1162.00,1162.00,1162.00,1162.00,0,9,9.00
11/22/2005,05:21,1162.00,1162.00,1162.00,1162.00,0,20,20.00
11/22/2005,05:22,1162.00,1162.00,1162.00,1162.00,0,16,16.00
11/22/2005,05:23,1162.00,1162.00,1162.00,1162.00,0,3,3.00
11/22/2005,05:24,1162.00,1162.00,1162.00,1162.00,0,7,7.00
11/22/2005,05:29,1161.75,1161.75,1161.75,1161.75,0,10,10.00
11/22/2005,05:30,1161.75,1161.75,1161.75,1161.75,0,126,126.00
11/22/2005,05:31,1161.75,1161.75,1161.75,1161.75,0,16,16.00
11/22/2005,05:32,1161.50,1161.75,1161.50,1161.75,8,46,54.00
11/22/2005,05:33,1161.50,1161.75,1161.50,1161.50,2,3,5.00
11/22/2005,05:34,1161.50,1161.50,1161.50,1161.50,0,10,10.00
11/22/2005,05:35,1161.75,1161.75,1161.50,1161.50,3,1,4.00
11/22/2005,05:37,1161.75,1161.75,1161.75,1161.75,130,0,130.00
11/22/2005,05:38,1161.50,1161.50,1161.25,1161.50,16,688,704.00
11/22/2005,05:39,1161.50,1161.50,1161.25,1161.25,30,1,31.00
11/22/2005,05:40,1161.50,1161.50,1161.25,1161.50,19,23,42.00
11/22/2005,05:41,1161.50,1161.50,1161.25,1161.25,49,2,51.00
11/22/2005,05:42,1161.25,1161.25,1161.25,1161.25,0,63,63.00
11/22/2005,05:43,1161.50,1161.50,1161.25,1161.25,45,1,46.00
11/22/2005,05:44,1161.50,1161.50,1161.50,1161.50,10,0,10.00
11/22/2005,05:47,1161.50,1161.50,1161.50,1161.50,1,0,1.00
11/22/2005,05:48,1161.50,1161.50,1161.50,1161.50,44,0,44.00
11/22/2005,05:49,1161.75,1161.75,1161.75,1161.75,2,0,2.00
11/22/2005,05:50,1161.75,1161.75,1161.75,1161.75,3,0,3.00
11/22/2005,05:51,1161.50,1161.50,1161.50,1161.50,0,121,121.00
11/22/2005,05:52,1161.75,1161.75,1161.75,1161.75,1,0,1.00
11/22/2005,05:53,1161.75,1162.00,1161.75,1162.00,308,0,308.00
11/22/2005,05:54,1162.00,1162.00,1161.75,1162.00,110,1,111.00
11/22/2005,05:55,1162.00,1162.00,1162.00,1162.00,102,0,102.00
11/22/2005,05:56,1162.00,1162.25,1162.00,1162.00,22,3,25.00
11/22/2005,05:58,1162.00,1162.00,1162.00,1162.00,0,1,1.00
11/22/2005,05:59,1162.00,1162.00,1162.00,1162.00,0,53,53.00
11/22/2005,06:00,1162.00,1162.00,1161.75,1161.75,0,239,239.00
11/22/2005,06:01,1161.50,1161.75,1161.50,1161.75,3,70,73.00
11/22/2005,06:02,1161.75,1161.75,1161.75,1161.75,124,0,124.00
11/22/2005,06:03,1162.00,1162.00,1162.00,1162.00,2,0,2.00
11/22/2005,06:04,1161.75,1162.00,1161.75,1162.00,30,5,35.00
11/22/2005,06:05,1162.00,1162.00,1162.00,1162.00,104,0,104.00
11/22/2005,06:06,1161.75,1161.75,1161.75,1161.75,0,5,5.00
11/22/2005,06:07,1162.00,1162.00,1162.00,1162.00,73,0,73.00
11/22/2005,06:08,1162.00,1162.00,1162.00,1162.00,40,0,40.00
11/22/2005,06:09,1162.00,1162.00,1162.00,1162.00,5,0,5.00
11/22/2005,06:10,1162.00,1162.00,1161.75,1161.75,11,2,13.00
11/22/2005,06:13,1162.00,1162.00,1162.00,1162.00,189,0,189.00
11/22/2005,06:14,1162.00,1162.00,1162.00,1162.00,1,0,1.00
11/22/2005,06:15,1162.00,1162.00,1162.00,1162.00,5,0,5.00
11/22/2005,06:16,1162.00,1162.00,1162.00,1162.00,35,0,35.00
11/22/2005,06:17,1161.75,1162.00,1161.75,1162.00,2,1,3.00
11/22/2005,06:18,1162.00,1162.00,1162.00,1162.00,22,0,22.00
11/22/2005,06:19,1162.00,1162.00,1162.00,1162.00,3,0,3.00
11/22/2005,06:20,1162.00,1162.00,1162.00,1162.00,43,0,43.00
11/22/2005,06:21,1162.00,1162.00,1162.00,1162.00,1,0,1.00
11/22/2005,06:22,1162.00,1162.00,1162.00,1162.00,27,0,27.00
11/22/2005,06:23,1161.75,1161.75,1161.75,1161.75,0,104,104.00
11/22/2005,06:24,1161.75,1161.75,1161.75,1161.75,0,41,41.00
11/22/2005,06:28,1161.75,1161.75,1161.25,1161.50,231,195,426.00
11/22/2005,06:29,1161.50,1161.50,1161.50,1161.50,305,0,305.00
11/22/2005,06:30,1161.50,1161.50,1161.25,1161.25,79,402,481.00
11/22/2005,06:31,1161.25,1161.50,1161.25,1161.25,1,24,25.00
11/22/2005,06:32,1161.50,1161.50,1161.25,1161.25,60,2,62.00
11/22/2005,06:33,1161.25,1161.50,1161.25,1161.50,4,3,7.00
11/22/2005,06:34,1161.50,1161.50,1161.50,1161.50,1,0,1.00
11/22/2005,06:35,1161.50,1161.50,1161.50,1161.50,5,0,5.00
11/22/2005,06:36,1161.50,1161.50,1161.50,1161.50,31,0,31.00
11/22/2005,06:37,1161.50,1161.50,1161.50,1161.50,407,0,407.00
11/22/2005,06:38,1161.50,1161.75,1161.50,1161.75,36,0,36.00
11/22/2005,06:39,1161.50,1161.50,1161.50,1161.50,0,280,280.00
11/22/2005,06:40,1161.25,1161.50,1161.25,1161.50,200,6,206.00
11/22/2005,06:41,1161.50,1161.75,1161.50,1161.50,400,2,402.00
11/22/2005,06:42,1161.75,1161.75,1161.75,1161.75,2,0,2.00
11/22/2005,06:43,1161.50,1161.50,1161.50,1161.50,0,109,109.00
11/22/2005,06:45,1161.50,1161.50,1161.50,1161.50,0,18,18.00
11/22/2005,06:46,1161.50,1161.50,1161.50,1161.50,0,5,5.00
11/22/2005,06:47,1161.50,1161.50,1161.50,1161.50,0,10,10.00
11/22/2005,06:48,1161.50,1161.50,1161.50,1161.50,0,1,1.00
11/22/2005,06:49,1161.50,1161.50,1161.25,1161.50,5,3,8.00
11/22/2005,06:51,1161.25,1161.50,1161.25,1161.50,138,1,139.00
11/22/2005,06:52,1161.50,1161.50,1161.50,1161.50,19,0,19.00
11/22/2005,06:53,1161.50,1161.50,1161.50,1161.50,54,0,54.00
11/22/2005,06:54,1161.50,1161.50,1161.25,1161.25,50,50,100.00
11/22/2005,06:55,1161.25,1161.25,1161.25,1161.25,0,46,46.00
11/22/2005,06:56,1161.25,1161.25,1161.25,1161.25,0,9,9.00
11/22/2005,06:57,1161.25,1161.25,1161.25,1161.25,0,2,2.00
11/22/2005,06:58,1161.50,1161.50,1161.50,1161.50,6,0,6.00
11/22/2005,06:59,1161.50,1161.75,1161.50,1161.50,284,33,317.00
11/22/2005,07:00,1161.50,1161.50,1161.50,1161.50,0,71,71.00
11/22/2005,07:01,1161.50,1161.50,1161.25,1161.25,0,203,203.00
11/22/2005,07:02,1161.00,1161.25,1161.00,1161.25,310,229,539.00
11/22/2005,07:03,1161.50,1161.50,1161.25,1161.25,2,1,3.00
11/22/2005,07:04,1161.25,1161.50,1161.25,1161.25,1,90,91.00
11/22/2005,07:05,1161.25,1161.25,1161.00,1161.25,2,17,19.00
11/22/2005,07:06,1161.00,1161.25,1161.00,1161.00,6,10,16.00
11/22/2005,07:07,1161.25,1161.25,1161.00,1161.00,23,2,25.00
11/22/2005,07:08,1161.00,1161.50,1161.00,1161.50,124,1,125.00
11/22/2005,07:09,1161.25,1161.25,1161.00,1161.25,29,97,126.00
11/22/2005,07:10,1161.25,1161.25,1161.25,1161.25,21,0,21.00
11/22/2005,07:11,1161.50,1161.50,1161.25,1161.25,2,1,3.00
11/22/2005,07:12,1161.25,1161.25,1161.25,1161.25,0,9,9.00
11/22/2005,07:13,1161.25,1161.25,1161.25,1161.25,0,61,61.00
11/22/2005,07:14,1161.25,1161.25,1161.25,1161.25,0,9,9.00
11/22/2005,07:15,1161.50,1161.50,1161.25,1161.50,5,11,16.00
11/22/2005,07:16,1161.25,1161.25,1161.25,1161.25,0,4,4.00
11/22/2005,07:17,1161.25,1161.50,1161.25,1161.50,90,8,98.00
11/22/2005,07:18,1161.50,1161.75,1161.50,1161.50,451,119,570.00
11/22/2005,07:19,1161.50,1161.50,1161.25,1161.50,121,4,125.00
11/22/2005,07:20,1161.50,1161.75,1161.25,1161.75,99,4,103.00
11/22/2005,07:21,1161.50,1161.75,1161.50,1161.75,13,5,18.00
11/22/2005,07:22,1161.75,1161.75,1161.75,1161.75,30,0,30.00
11/22/2005,07:23,1161.75,1161.75,1161.75,1161.75,39,0,39.00
11/22/2005,07:24,1161.50,1161.50,1161.50,1161.50,0,5,5.00
11/22/2005,07:25,1161.75,1161.75,1161.75,1161.75,6,0,6.00
11/22/2005,07:26,1161.50,1161.75,1161.50,1161.50,6,20,26.00
11/22/2005,07:27,1161.50,1161.75,1161.50,1161.75,5,2,7.00
11/22/2005,07:28,1161.50,1161.50,1161.50,1161.50,0,50,50.00
11/22/2005,07:29,1161.50,1161.50,1161.50,1161.50,0,11,11.00
11/22/2005,07:30,1161.50,1161.50,1161.50,1161.50,0,317,317.00
11/22/2005,07:31,1161.50,1161.50,1161.25,1161.50,1,8,9.00
11/22/2005,07:32,1161.50,1161.75,1161.50,1161.50,46,1,47.00
11/22/2005,07:33,1161.50,1161.75,1161.50,1161.50,2,26,28.00
11/22/2005,07:34,1161.50,1161.50,1161.50,1161.50,0,8,8.00
11/22/2005,07:35,1161.50,1161.50,1161.50,1161.50,0,145,145.00
11/22/2005,07:36,1161.50,1161.50,1161.25,1161.25,0,309,309.00
11/22/2005,07:37,1161.00,1161.25,1161.00,1161.25,95,3,98.00
11/22/2005,07:38,1161.25,1161.25,1160.75,1160.75,9,551,560.00
11/22/2005,07:39,1160.75,1161.00,1160.75,1161.00,63,289,352.00
11/22/2005,07:40,1161.00,1161.25,1160.75,1161.25,275,1,276.00
11/22/2005,07:41,1161.00,1161.25,1161.00,1161.25,560,19,579.00
11/22/2005,07:42,1161.25,1161.25,1161.00,1161.25,17,254,271.00
11/22/2005,07:43,1161.00,1161.25,1161.00,1161.00,63,2,65.00
11/22/2005,07:44,1161.25,1161.25,1161.00,1161.00,3,44,47.00
11/22/2005,07:45,1161.00,1161.25,1161.00,1161.25,63,1,64.00
11/22/2005,07:46,1161.25,1161.25,1161.25,1161.25,329,0,329.00
11/22/2005,07:47,1161.50,1161.50,1161.25,1161.50,64,5,69.00
11/22/2005,07:48,1161.25,1161.50,1161.25,1161.50,17,5,22.00
11/22/2005,07:49,1161.25,1161.50,1161.25,1161.50,38,1,39.00
11/22/2005,07:50,1161.25,1161.50,1161.25,1161.50,8,11,19.00
11/22/2005,07:51,1161.50,1161.50,1161.25,1161.50,47,232,279.00
11/22/2005,07:52,1161.25,1161.50,1161.25,1161.25,100,35,135.00
11/22/2005,07:53,1161.50,1161.50,1161.50,1161.50,40,0,40.00
11/22/2005,07:54,1161.25,1161.25,1161.00,1161.25,108,207,315.00
11/22/2005,07:55,1161.25,1161.50,1161.25,1161.25,111,69,180.00
11/22/2005,07:56,1161.25,1161.50,1161.25,1161.25,2,158,160.00
11/22/2005,07:57,1161.50,1161.50,1161.25,1161.50,244,10,254.00
11/22/2005,07:58,1161.50,1161.50,1161.50,1161.50,28,0,28.00
11/22/2005,07:59,1161.50,1161.50,1161.50,1161.50,51,0,51.00
11/22/2005,08:00,1161.50,1161.50,1161.25,1161.25,27,12,39.00
11/22/2005,08:01,1161.25,1161.50,1161.25,1161.50,69,3,72.00
11/22/2005,08:02,1161.50,1161.50,1161.50,1161.50,60,0,60.00
11/22/2005,08:03,1161.50,1161.75,1161.50,1161.75,122,16,138.00
11/22/2005,08:04,1161.75,1162.00,1161.75,1162.00,988,4,992.00
11/22/2005,08:05,1162.00,1162.00,1162.00,1162.00,629,0,629.00
11/22/2005,08:06,1162.00,1162.00,1161.75,1161.75,157,61,218.00
11/22/2005,08:07,1161.75,1162.00,1161.75,1162.00,78,77,155.00
11/22/2005,08:08,1162.00,1162.00,1161.75,1161.75,4,1,5.00
11/22/2005,08:09,1161.75,1161.75,1161.75,1161.75,0,7,7.00
11/22/2005,08:10,1162.00,1162.00,1161.75,1161.75,97,6,103.00
11/22/2005,08:11,1162.00,1162.00,1161.75,1161.75,3,12,15.00
11/22/2005,08:12,1162.00,1162.00,1161.75,1161.75,31,219,250.00
11/22/2005,08:13,1161.75,1161.75,1161.75,1161.75,0,63,63.00
11/22/2005,08:14,1161.75,1161.75,1161.75,1161.75,0,30,30.00
11/22/2005,08:15,1161.75,1161.75,1161.50,1161.50,0,495,495.00
11/22/2005,08:16,1161.50,1161.75,1161.50,1161.50,1,153,154.00
11/22/2005,08:17,1161.75,1161.75,1161.50,1161.75,2,1,3.00
11/22/2005,08:18,1161.75,1161.75,1161.50,1161.50,16,11,27.00
11/22/2005,08:19,1161.75,1162.00,1161.50,1162.00,247,3,250.00
11/22/2005,08:20,1162.00,1162.00,1161.75,1162.00,23,11,34.00
11/22/2005,08:21,1161.75,1162.00,1161.75,1161.75,1,11,12.00
11/22/2005,08:22,1161.75,1162.00,1161.75,1162.00,379,130,509.00
11/22/2005,08:23,1162.00,1162.00,1161.75,1162.00,116,2,118.00
11/22/2005,08:24,1162.00,1162.00,1161.75,1162.00,180,105,285.00
11/22/2005,08:25,1162.00,1162.00,1161.75,1161.75,12,323,335.00
11/22/2005,08:26,1161.75,1161.75,1161.50,1161.75,22,69,91.00
11/22/2005,08:27,1161.75,1161.75,1161.50,1161.50,13,212,225.00
11/22/2005,08:28,1161.50,1161.50,1161.50,1161.50,0,345,345.00
11/22/2005,08:29,1161.75,1161.75,1161.00,1161.00,130,1814,1944.00
11/22/2005,08:30,1161.25,1161.50,1161.25,1161.25,491,1101,1592.00
11/22/2005,08:31,1161.50,1161.50,1160.75,1161.00,2174,3642,5816.00
11/22/2005,08:32,1160.75,1161.25,1160.75,1161.25,1576,295,1871.00
11/22/2005,08:33,1161.00,1161.50,1161.00,1161.25,1325,922,2247.00
11/22/2005,08:34,1161.50,1161.75,1161.25,1161.50,1370,678,2048.00
11/22/2005,08:35,1161.25,1161.75,1161.25,1161.50,806,307,1113.00
11/22/2005,08:36,1161.50,1161.75,1160.75,1160.75,601,1822,2423.00
11/22/2005,08:37,1160.75,1161.00,1160.25,1160.50,851,2477,3328.00
11/22/2005,08:38,1160.50,1160.50,1160.00,1160.25,3219,1479,4698.00
11/22/2005,08:39,1160.00,1160.50,1160.00,1160.50,2241,444,2685.00
11/22/2005,08:40,1160.25,1160.50,1160.00,1160.50,2762,1567,4329.00
11/22/2005,08:41,1160.50,1160.75,1160.00,1160.50,1736,2019,3755.00
11/22/2005,08:42,1160.25,1160.75,1160.25,1160.75,636,479,1115.00
11/22/2005,08:43,1160.75,1160.75,1160.50,1160.75,220,153,373.00
11/22/2005,08:44,1160.75,1161.25,1160.50,1160.75,2217,862,3079.00
11/22/2005,08:45,1160.75,1161.25,1160.75,1161.25,1304,166,1470.00
11/22/2005,08:46,1161.25,1161.50,1161.00,1161.50,1566,1720,3286.00
11/22/2005,08:47,1161.25,1161.75,1161.00,1161.50,1547,656,2203.00
11/22/2005,08:48,1161.25,1161.50,1161.25,1161.50,500,208,708.00
11/22/2005,08:49,1161.50,1161.75,1161.00,1161.25,801,1044,1845.00
11/22/2005,08:50,1161.00,1161.00,1160.75,1161.00,528,668,1196.00
11/22/2005,08:51,1161.00,1161.50,1160.75,1160.75,444,1235,1679.00
11/22/2005,08:52,1160.75,1161.00,1160.50,1161.00,901,1015,1916.00
11/22/2005,08:53,1160.75,1161.50,1160.75,1161.50,2119,105,2224.00
11/22/2005,08:54,1161.50,1161.50,1161.00,1161.00,48,580,628.00
11/22/2005,08:55,1161.25,1161.75,1160.50,1160.50,1100,3378,4478.00
11/22/2005,08:56,1160.50,1160.75,1160.00,1160.25,1320,2797,4117.00
11/22/2005,08:57,1160.25,1160.50,1160.00,1160.25,916,1673,2589.00
11/22/2005,08:58,1160.00,1160.50,1160.00,1160.25,1348,1411,2759.00
11/22/2005,08:59,1160.25,1160.75,1160.00,1160.75,1854,790,2644.00
11/22/2005,09:00,1160.75,1160.75,1160.00,1160.25,466,1647,2113.00
11/22/2005,09:01,1160.25,1160.50,1160.00,1160.50,834,682,1516.00
11/22/2005,09:02,1160.25,1160.50,1160.00,1160.50,288,377,665.00
11/22/2005,09:03,1160.50,1160.75,1160.25,1160.50,973,496,1469.00
11/22/2005,09:04,1160.75,1161.00,1160.25,1161.00,1716,235,1951.00
11/22/2005,09:05,1161.00,1161.50,1160.75,1161.50,1702,81,1783.00
11/22/2005,09:06,1161.50,1161.75,1160.75,1161.25,2569,2750,5319.00
11/22/2005,09:07,1161.25,1161.50,1161.00,1161.25,949,783,1732.00
11/22/2005,09:08,1161.00,1161.25,1160.75,1161.00,454,909,1363.00
11/22/2005,09:09,1160.75,1160.75,1160.50,1160.50,225,702,927.00
11/22/2005,09:10,1160.50,1160.75,1160.25,1160.25,520,920,1440.00
11/22/2005,09:11,1160.50,1160.50,1160.00,1160.00,665,2636,3301.00
11/22/2005,09:12,1160.00,1160.50,1160.00,1160.50,2798,62,2860.00
11/22/2005,09:13,1160.75,1160.75,1160.25,1160.75,497,477,974.00
11/22/2005,09:14,1160.75,1161.00,1160.50,1160.75,1377,741,2118.00
11/22/2005,09:15,1160.75,1160.75,1160.00,1160.00,699,1440,2139.00
11/22/2005,09:16,1160.00,1161.25,1160.00,1161.25,2685,216,2901.00
11/22/2005,09:17,1161.25,1161.50,1161.00,1161.50,1386,523,1909.00
11/22/2005,09:18,1161.50,1161.50,1161.00,1161.00,744,340,1084.00
11/22/2005,09:19,1161.25,1161.25,1160.75,1161.00,813,433,1246.00
11/22/2005,09:20,1161.25,1161.75,1161.25,1161.50,1357,686,2043.00
11/22/2005,09:21,1161.50,1162.00,1161.25,1161.75,1555,1202,2757.00
11/22/2005,09:22,1161.75,1162.00,1161.50,1162.00,1197,546,1743.00
11/22/2005,09:23,1162.00,1162.25,1161.75,1162.00,998,1125,2123.00
11/22/2005,09:24,1162.00,1162.00,1161.00,1161.25,594,2326,2920.00
11/22/2005,09:25,1161.50,1161.50,1161.25,1161.50,51,681,732.00
11/22/2005,09:26,1161.25,1161.50,1161.25,1161.25,109,29,138.00
11/22/2005,09:27,1161.50,1161.50,1161.25,1161.50,1249,78,1327.00
11/22/2005,09:28,1161.50,1162.00,1161.00,1161.75,1487,929,2416.00
11/22/2005,09:29,1161.75,1162.50,1161.50,1162.25,3476,1458,4934.00
11/22/2005,09:30,1162.50,1162.50,1161.75,1162.00,2186,2181,4367.00
11/22/2005,09:31,1162.00,1162.50,1162.00,1162.50,900,620,1520.00
11/22/2005,09:32,1162.50,1162.50,1162.00,1162.50,1214,1152,2366.00
11/22/2005,09:33,1162.50,1163.50,1162.50,1163.00,6632,2576,9208.00
11/22/2005,09:34,1163.00,1163.25,1162.50,1162.75,1335,2778,4113.00
11/22/2005,09:35,1162.75,1163.00,1162.50,1162.50,379,1807,2186.00
11/22/2005,09:36,1162.50,1163.00,1162.50,1163.00,903,514,1417.00
11/22/2005,09:37,1162.75,1163.00,1162.50,1162.75,359,906,1265.00
11/22/2005,09:38,1162.75,1162.75,1162.25,1162.50,773,1110,1883.00
11/22/2005,09:39,1162.50,1162.75,1162.25,1162.50,224,696,920.00
11/22/2005,09:40,1162.50,1162.50,1162.25,1162.50,250,678,928.00
11/22/2005,09:41,1162.50,1162.75,1162.25,1162.50,355,556,911.00
11/22/2005,09:42,1162.25,1162.50,1162.25,1162.50,16,68,84.00
11/22/2005,09:43,1162.25,1163.00,1162.25,1162.75,791,205,996.00
11/22/2005,09:44,1163.00,1163.00,1162.50,1162.50,36,613,649.00
11/22/2005,09:45,1162.50,1163.00,1162.25,1162.75,656,1424,2080.00
11/22/2005,09:46,1162.75,1163.00,1162.50,1162.75,579,1045,1624.00
11/22/2005,09:47,1163.00,1163.00,1162.50,1162.75,108,162,270.00
11/22/2005,09:48,1162.75,1163.00,1162.50,1162.75,502,404,906.00
11/22/2005,09:49,1162.50,1162.75,1162.25,1162.50,444,846,1290.00
11/22/2005,09:50,1162.50,1163.00,1162.50,1162.75,445,511,956.00
11/22/2005,09:51,1163.00,1163.00,1162.50,1162.50,34,1138,1172.00
11/22/2005,09:52,1162.75,1162.75,1162.50,1162.50,58,89,147.00
11/22/2005,09:53,1162.50,1162.75,1162.25,1162.50,458,529,987.00
11/22/2005,09:54,1162.50,1162.75,1162.50,1162.50,510,555,1065.00
11/22/2005,09:55,1162.75,1163.00,1162.50,1162.75,598,395,993.00
11/22/2005,09:56,1162.50,1162.75,1162.50,1162.50,73,525,598.00
11/22/2005,09:57,1162.50,1162.75,1162.50,1162.75,54,58,112.00
11/22/2005,09:58,1162.75,1163.00,1162.50,1162.50,602,270,872.00
11/22/2005,09:59,1162.75,1162.75,1162.50,1162.75,73,517,590.00
11/22/2005,10:00,1162.75,1162.75,1162.50,1162.75,17,321,338.00
11/22/2005,10:01,1162.75,1163.00,1162.50,1162.75,952,34,986.00
11/22/2005,10:02,1163.00,1163.75,1162.75,1163.50,3325,1002,4327.00
11/22/2005,10:03,1163.50,1163.50,1162.50,1162.75,106,2615,2721.00
11/22/2005,10:04,1162.50,1162.75,1162.50,1162.75,358,63,421.00
11/22/2005,10:05,1162.50,1162.75,1161.75,1161.75,445,3489,3934.00
11/22/2005,10:06,1161.75,1162.00,1161.50,1161.75,260,1621,1881.00
11/22/2005,10:07,1161.75,1162.25,1161.50,1162.00,1668,779,2447.00
11/22/2005,10:08,1162.00,1162.00,1161.75,1161.75,76,83,159.00
11/22/2005,10:09,1161.75,1162.50,1161.75,1162.50,1142,229,1371.00
11/22/2005,10:10,1162.50,1162.50,1162.00,1162.25,210,330,540.00
11/22/2005,10:11,1162.00,1162.50,1162.00,1162.50,252,279,531.00
11/22/2005,10:12,1162.50,1162.50,1162.25,1162.50,284,351,635.00
11/22/2005,10:13,1162.50,1162.50,1162.25,1162.25,20,218,238.00
11/22/2005,10:14,1162.25,1162.25,1162.00,1162.25,11,446,457.00
11/22/2005,10:15,1162.00,1162.50,1162.00,1162.25,493,151,644.00
11/22/2005,10:16,1162.25,1162.25,1161.75,1161.75,50,261,311.00
11/22/2005,10:17,1162.00,1162.25,1161.75,1162.00,148,81,229.00
11/22/2005,10:18,1162.00,1162.25,1162.00,1162.25,322,235,557.00
11/22/2005,10:19,1162.25,1162.25,1162.00,1162.00,167,263,430.00
11/22/2005,10:20,1162.00,1162.25,1162.00,1162.25,10,65,75.00
11/22/2005,10:21,1162.25,1162.25,1162.00,1162.00,47,41,88.00
11/22/2005,10:22,1162.00,1162.50,1161.75,1162.00,822,579,1401.00
11/22/2005,10:23,1162.00,1162.25,1162.00,1162.25,870,99,969.00
11/22/2005,10:24,1162.25,1162.50,1162.25,1162.25,98,177,275.00
11/22/2005,10:25,1162.25,1162.50,1162.00,1162.00,46,203,249.00
11/22/2005,10:26,1162.00,1162.25,1162.00,1162.25,62,72,134.00
11/22/2005,10:27,1162.25,1162.75,1162.00,1162.75,724,28,752.00
11/22/2005,10:28,1162.50,1162.75,1162.50,1162.75,323,332,655.00
11/22/2005,10:29,1162.75,1162.75,1162.50,1162.50,192,37,229.00
11/22/2005,10:30,1162.50,1162.75,1162.25,1162.50,80,605,685.00
11/22/2005,10:31,1162.25,1162.50,1162.00,1162.25,61,186,247.00
11/22/2005,10:32,1162.00,1162.50,1162.00,1162.50,424,7,431.00
11/22/2005,10:33,1162.50,1162.50,1162.00,1162.25,216,166,382.00
11/22/2005,10:34,1162.25,1162.75,1162.25,1162.25,254,73,327.00
11/22/2005,10:35,1162.50,1162.50,1162.00,1162.00,57,362,419.00
11/22/2005,10:36,1162.25,1162.50,1162.00,1162.50,226,22,248.00
11/22/2005,10:37,1162.25,1162.50,1162.25,1162.50,130,167,297.00
11/22/2005,10:38,1162.50,1162.50,1162.25,1162.25,228,165,393.00
11/22/2005,10:39,1162.25,1162.50,1162.00,1162.25,151,189,340.00
11/22/2005,10:40,1162.25,1162.75,1162.25,1162.50,426,47,473.00
11/22/2005,10:41,1162.50,1162.50,1162.25,1162.50,54,322,376.00
11/22/2005,10:42,1162.50,1162.75,1162.50,1162.75,641,47,688.00
11/22/2005,10:43,1162.75,1163.00,1162.75,1163.00,475,255,730.00
11/22/2005,10:44,1162.75,1163.00,1162.50,1162.50,163,410,573.00
11/22/2005,10:45,1162.50,1162.50,1162.25,1162.25,287,450,737.00
11/22/2005,10:46,1162.50,1162.50,1162.25,1162.25,101,16,117.00
11/22/2005,10:47,1162.50,1162.50,1162.25,1162.50,59,11,70.00
11/22/2005,10:48,1162.25,1162.50,1162.25,1162.25,64,27,91.00
11/22/2005,10:49,1162.50,1162.75,1162.25,1162.50,559,341,900.00
11/22/2005,10:50,1162.25,1162.75,1162.25,1162.50,291,103,394.00
11/22/2005,10:51,1162.50,1162.50,1162.25,1162.50,81,20,101.00
11/22/2005,10:52,1162.50,1162.75,1162.50,1162.75,468,75,543.00
11/22/2005,10:53,1162.75,1163.00,1162.50,1163.00,415,79,494.00
11/22/2005,10:54,1163.00,1163.00,1162.50,1162.75,195,137,332.00
11/22/2005,10:55,1162.75,1163.00,1162.50,1162.50,61,531,592.00
11/22/2005,10:56,1162.75,1162.75,1162.50,1162.50,2,180,182.00
11/22/2005,10:57,1162.50,1162.75,1162.50,1162.75,48,35,83.00
11/22/2005,10:58,1162.75,1162.75,1162.50,1162.75,161,8,169.00
11/22/2005,10:59,1162.75,1163.00,1162.50,1162.75,177,299,476.00
11/22/2005,11:00,1163.00,1163.00,1162.50,1162.50,413,122,535.00
11/22/2005,11:01,1162.75,1163.00,1162.50,1162.75,148,311,459.00
11/22/2005,11:02,1162.50,1163.00,1162.50,1163.00,292,69,361.00
11/22/2005,11:03,1162.75,1163.00,1162.75,1162.75,36,42,78.00
11/22/2005,11:04,1163.00,1163.25,1162.75,1163.00,1763,378,2141.00
11/22/2005,11:05,1163.25,1163.50,1163.00,1163.25,638,521,1159.00
11/22/2005,11:06,1163.50,1163.50,1163.00,1163.25,335,543,878.00
11/22/2005,11:07,1163.25,1163.25,1163.00,1163.00,46,137,183.00
11/22/2005,11:08,1163.00,1163.25,1162.75,1162.75,196,575,771.00
11/22/2005,11:09,1162.75,1163.00,1162.75,1163.00,13,19,32.00
11/22/2005,11:10,1162.75,1163.00,1162.75,1163.00,124,28,152.00
11/22/2005,11:11,1163.00,1163.25,1162.75,1163.00,42,278,320.00
11/22/2005,11:12,1163.00,1163.00,1162.50,1162.75,204,455,659.00
11/22/2005,11:13,1163.00,1163.00,1162.75,1162.75,194,78,272.00
11/22/2005,11:14,1163.00,1163.00,1162.50,1162.75,37,285,322.00
11/22/2005,11:15,1162.75,1162.75,1162.50,1162.75,162,31,193.00
11/22/2005,11:16,1162.75,1163.00,1162.75,1162.75,154,7,161.00
11/22/2005,11:17,1162.75,1163.00,1162.50,1162.50,155,342,497.00
11/22/2005,11:18,1162.75,1162.75,1162.25,1162.50,117,554,671.00
11/22/2005,11:19,1162.50,1162.75,1162.50,1162.75,10,25,35.00
11/22/2005,11:20,1162.50,1162.75,1162.50,1162.50,2,786,788.00
11/22/2005,11:21,1162.50,1162.50,1162.00,1162.25,172,1212,1384.00
11/22/2005,11:22,1162.25,1162.50,1162.00,1162.25,469,722,1191.00
11/22/2005,11:23,1162.25,1162.50,1162.00,1162.50,432,183,615.00
11/22/2005,11:24,1162.25,1162.50,1162.00,1162.25,65,101,166.00
11/22/2005,11:25,1162.25,1162.50,1162.25,1162.25,2,183,185.00
11/22/2005,11:26,1162.25,1162.50,1162.25,1162.25,29,64,93.00
11/22/2005,11:27,1162.25,1162.50,1162.25,1162.50,152,104,256.00
11/22/2005,11:28,1162.50,1162.75,1162.25,1162.50,298,55,353.00
11/22/2005,11:29,1162.75,1162.75,1162.50,1162.75,249,14,263.00
11/22/2005,11:30,1162.50,1163.00,1162.50,1162.75,426,72,498.00
11/22/2005,11:31,1162.75,1163.00,1162.50,1162.50,427,474,901.00
11/22/2005,11:32,1162.50,1162.75,1162.50,1162.75,50,6,56.00
11/22/2005,11:33,1162.75,1163.00,1162.50,1162.75,320,39,359.00
11/22/2005,11:34,1162.75,1162.75,1162.50,1162.75,290,6,296.00
11/22/2005,11:35,1162.75,1162.75,1162.50,1162.75,45,14,59.00
11/22/2005,11:36,1162.75,1162.75,1162.50,1162.75,68,38,106.00
11/22/2005,11:37,1162.50,1162.75,1162.25,1162.25,32,402,434.00
11/22/2005,11:38,1162.50,1162.75,1162.25,1162.75,153,6,159.00
11/22/2005,11:39,1162.75,1162.75,1162.50,1162.75,24,12,36.00
11/22/2005,11:40,1162.75,1162.75,1162.50,1162.50,13,11,24.00
11/22/2005,11:41,1162.75,1162.75,1162.50,1162.50,30,260,290.00
11/22/2005,11:42,1162.75,1162.75,1162.50,1162.50,1,65,66.00
11/22/2005,11:43,1162.50,1162.75,1162.50,1162.50,5,54,59.00
11/22/2005,11:44,1162.50,1162.75,1162.50,1162.75,13,17,30.00
11/22/2005,11:45,1162.75,1162.75,1162.50,1162.50,10,269,279.00
11/22/2005,11:46,1162.50,1162.50,1162.25,1162.25,7,52,59.00
11/22/2005,11:47,1162.50,1162.75,1162.25,1162.50,347,2,349.00
11/22/2005,11:48,1162.75,1163.00,1162.50,1163.00,235,19,254.00
11/22/2005,11:49,1163.00,1163.00,1162.50,1162.50,22,274,296.00
11/22/2005,11:50,1162.50,1162.75,1162.50,1162.75,5,6,11.00
11/22/2005,11:51,1162.50,1162.50,1162.50,1162.50,0,282,282.00
11/22/2005,11:52,1162.50,1162.50,1162.25,1162.25,1,64,65.00
11/22/2005,11:53,1162.50,1162.50,1162.25,1162.25,15,3,18.00
11/22/2005,11:54,1162.25,1162.50,1162.25,1162.50,13,8,21.00
11/22/2005,11:55,1162.50,1162.50,1162.25,1162.25,118,3,121.00
11/22/2005,11:56,1162.50,1162.50,1162.00,1162.25,288,800,1088.00
11/22/2005,11:57,1162.50,1162.50,1162.25,1162.25,32,50,82.00
11/22/2005,11:58,1162.25,1162.50,1162.25,1162.50,25,62,87.00
11/22/2005,11:59,1162.25,1162.50,1162.25,1162.50,7,18,25.00
11/22/2005,12:00,1162.50,1162.50,1162.25,1162.50,59,14,73.00
11/22/2005,12:01,1162.50,1163.00,1162.25,1162.75,949,137,1086.00
11/22/2005,12:02,1163.00,1163.75,1162.75,1163.75,2269,453,2722.00
11/22/2005,12:03,1163.75,1164.00,1163.50,1164.00,2153,582,2735.00
11/22/2005,12:04,1164.00,1164.25,1163.75,1164.00,2609,635,3244.00
11/22/2005,12:05,1164.00,1164.25,1163.75,1164.00,277,519,796.00
11/22/2005,12:06,1163.75,1164.75,1163.75,1164.50,4282,1441,5723.00
11/22/2005,12:07,1164.50,1164.75,1164.25,1164.25,1623,182,1805.00
11/22/2005,12:08,1164.25,1164.50,1163.75,1164.00,504,1325,1829.00
11/22/2005,12:09,1164.25,1164.25,1163.75,1164.00,85,301,386.00
11/22/2005,12:10,1164.00,1164.25,1163.75,1163.75,257,231,488.00
11/22/2005,12:11,1164.00,1164.25,1163.75,1164.25,392,241,633.00
11/22/2005,12:12,1164.00,1164.25,1163.75,1164.00,118,147,265.00
11/22/2005,12:13,1164.00,1164.50,1163.75,1164.25,824,98,922.00
11/22/2005,12:14,1164.25,1164.25,1164.00,1164.25,19,76,95.00
11/22/2005,12:15,1164.00,1164.25,1164.00,1164.25,281,104,385.00
11/22/2005,12:16,1164.25,1164.25,1164.00,1164.25,146,25,171.00
11/22/2005,12:17,1164.25,1164.75,1164.00,1164.00,1267,1501,2768.00
11/22/2005,12:18,1164.00,1164.00,1163.50,1163.50,416,1932,2348.00
11/22/2005,12:19,1163.50,1163.50,1163.00,1163.25,1242,2589,3831.00
11/22/2005,12:20,1163.00,1163.50,1163.00,1163.25,561,1114,1675.00
11/22/2005,12:21,1163.00,1163.25,1163.00,1163.00,372,317,689.00
11/22/2005,12:22,1163.00,1163.25,1163.00,1163.25,397,98,495.00
11/22/2005,12:23,1163.25,1163.50,1163.00,1163.00,303,509,812.00
11/22/2005,12:24,1163.25,1163.25,1163.00,1163.25,325,56,381.00
11/22/2005,12:25,1163.25,1163.50,1163.00,1163.25,39,482,521.00
11/22/2005,12:26,1163.25,1163.25,1163.00,1163.25,261,235,496.00
11/22/2005,12:27,1163.25,1163.25,1163.00,1163.25,383,9,392.00
11/22/2005,12:28,1163.25,1163.50,1163.00,1163.50,353,11,364.00
11/22/2005,12:29,1163.50,1163.50,1163.25,1163.25,44,27,71.00
11/22/2005,12:30,1163.50,1163.50,1163.50,1163.50,49,0,49.00
11/22/2005,12:31,1163.50,1163.50,1163.25,1163.25,31,11,42.00
11/22/2005,12:32,1163.25,1163.50,1163.00,1163.00,22,455,477.00
11/22/2005,12:33,1163.00,1163.00,1162.50,1162.75,720,2366,3086.00
11/22/2005,12:34,1162.75,1163.00,1162.50,1162.50,162,1523,1685.00
11/22/2005,12:35,1162.75,1162.75,1162.50,1162.75,26,121,147.00
11/22/2005,12:36,1162.75,1163.00,1162.75,1162.75,473,125,598.00
11/22/2005,12:37,1162.75,1163.00,1162.75,1163.00,725,21,746.00
11/22/2005,12:38,1163.00,1163.00,1162.75,1163.00,486,38,524.00
11/22/2005,12:39,1163.00,1163.00,1162.75,1163.00,16,63,79.00
11/22/2005,12:40,1163.00,1163.50,1163.00,1163.25,375,45,420.00
11/22/2005,12:41,1163.50,1163.50,1163.00,1163.50,362,310,672.00
11/22/2005,12:42,1163.50,1163.50,1162.75,1163.00,94,772,866.00
11/22/2005,12:43,1163.00,1163.00,1162.75,1162.75,16,193,209.00
11/22/2005,12:44,1162.75,1163.00,1162.75,1162.75,157,155,312.00
11/22/2005,12:45,1163.00,1163.25,1163.00,1163.00,273,122,395.00
11/22/2005,12:46,1163.00,1163.25,1163.00,1163.25,72,21,93.00
11/22/2005,12:47,1163.00,1163.25,1163.00,1163.00,5,22,27.00
11/22/2005,12:48,1163.00,1163.25,1162.75,1163.00,205,394,599.00
11/22/2005,12:49,1163.25,1163.50,1163.00,1163.25,520,205,725.00
11/22/2005,12:50,1163.25,1163.25,1163.00,1163.25,7,14,21.00
11/22/2005,12:51,1163.25,1163.25,1163.00,1163.00,50,28,78.00
11/22/2005,12:52,1163.00,1163.00,1162.75,1162.75,22,410,432.00
11/22/2005,12:53,1162.75,1163.00,1162.75,1163.00,165,65,230.00
11/22/2005,12:54,1162.75,1163.00,1162.50,1162.75,93,374,467.00
11/22/2005,12:55,1163.00,1163.00,1162.50,1162.75,137,235,372.00
11/22/2005,12:56,1162.75,1163.00,1162.75,1163.00,149,78,227.00
11/22/2005,12:57,1163.00,1163.00,1162.75,1162.75,218,14,232.00
11/22/2005,12:58,1162.75,1163.00,1162.75,1162.75,13,453,466.00
11/22/2005,12:59,1162.75,1163.00,1162.50,1162.75,57,221,278.00
11/22/2005,13:00,1162.75,1162.75,1162.25,1162.50,513,1297,1810.00
11/22/2005,13:01,1162.75,1164.00,1162.25,1163.75,4399,2238,6637.00
11/22/2005,13:02,1163.75,1165.00,1163.75,1164.75,8429,3324,11753.00
11/22/2005,13:03,1165.00,1165.50,1164.75,1165.00,6560,3335,9895.00
11/22/2005,13:04,1165.25,1165.25,1164.25,1164.25,1855,2559,4414.00
11/22/2005,13:05,1164.50,1165.25,1164.25,1165.00,2789,321,3110.00
11/22/2005,13:06,1165.25,1165.50,1165.00,1165.25,2000,1113,3113.00
11/22/2005,13:07,1165.50,1166.00,1165.25,1166.00,5143,2125,7268.00
11/22/2005,13:08,1166.00,1166.75,1165.75,1166.50,10481,4304,14785.00
11/22/2005,13:09,1166.50,1167.50,1166.50,1166.75,9823,5148,14971.00
11/22/2005,13:10,1167.00,1168.50,1166.75,1168.00,9387,1529,10916.00
11/22/2005,13:11,1168.00,1168.25,1167.75,1168.00,4800,3548,8348.00
11/22/2005,13:12,1167.75,1168.25,1167.75,1168.00,1467,2633,4100.00
11/22/2005,13:13,1167.75,1168.25,1167.50,1168.25,3192,1676,4868.00
11/22/2005,13:14,1168.25,1168.50,1167.50,1167.50,1449,2190,3639.00
11/22/2005,13:15,1167.50,1167.75,1167.25,1167.25,1512,2321,3833.00
11/22/2005,13:16,1167.25,1167.75,1167.25,1167.25,1203,1267,2470.00
11/22/2005,13:17,1167.25,1167.50,1166.50,1166.50,1333,5074,6407.00
11/22/2005,13:18,1166.75,1166.75,1166.00,1166.25,1540,3957,5497.00
11/22/2005,13:19,1166.25,1166.25,1165.00,1165.75,3990,6258,10248.00
11/22/2005,13:20,1165.75,1166.25,1165.50,1166.25,5261,436,5697.00
11/22/2005,13:21,1166.00,1166.50,1166.00,1166.25,839,1163,2002.00
11/22/2005,13:22,1166.50,1166.50,1166.00,1166.25,281,864,1145.00
11/22/2005,13:23,1166.25,1166.25,1166.00,1166.25,156,30,186.00
11/22/2005,13:24,1166.25,1166.75,1166.00,1166.25,953,626,1579.00
11/22/2005,13:25,1166.25,1166.25,1165.75,1166.25,1155,608,1763.00
11/22/2005,13:26,1166.25,1167.00,1166.00,1166.75,2229,66,2295.00
11/22/2005,13:27,1167.00,1167.25,1166.50,1166.50,2101,1329,3430.00
11/22/2005,13:28,1166.75,1166.75,1166.50,1166.50,142,159,301.00
11/22/2005,13:29,1166.75,1166.75,1166.25,1166.50,865,633,1498.00
11/22/2005,13:30,1166.50,1166.75,1166.50,1166.50,282,499,781.00
11/22/2005,13:31,1166.75,1166.75,1166.50,1166.75,307,21,328.00
11/22/2005,13:32,1166.75,1166.75,1166.25,1166.50,397,608,1005.00
11/22/2005,13:33,1166.25,1166.75,1166.00,1166.25,605,1026,1631.00
11/22/2005,13:34,1166.00,1166.50,1166.00,1166.25,406,373,779.00
11/22/2005,13:35,1166.25,1166.50,1166.00,1166.25,320,78,398.00
11/22/2005,13:36,1166.50,1166.50,1165.75,1165.75,78,1595,1673.00
11/22/2005,13:37,1165.75,1166.00,1165.50,1165.50,594,2437,3031.00
11/22/2005,13:38,1165.50,1166.25,1165.50,1166.25,1344,111,1455.00
11/22/2005,13:39,1166.25,1166.50,1166.25,1166.50,443,135,578.00
11/22/2005,13:40,1166.50,1166.75,1166.25,1166.25,754,525,1279.00
11/22/2005,13:41,1166.50,1166.75,1166.00,1166.25,337,1622,1959.00
11/22/2005,13:42,1166.00,1166.50,1166.00,1166.50,403,418,821.00
11/22/2005,13:43,1166.50,1166.50,1166.25,1166.50,214,391,605.00
11/22/2005,13:44,1166.50,1166.75,1166.25,1166.50,469,1323,1792.00
11/22/2005,13:45,1166.50,1166.75,1166.25,1166.50,492,1048,1540.00
11/22/2005,13:46,1166.25,1167.25,1166.25,1167.25,2810,906,3716.00
11/22/2005,13:47,1167.25,1167.25,1166.75,1167.00,259,432,691.00
11/22/2005,13:48,1167.00,1167.25,1167.00,1167.25,463,589,1052.00
11/22/2005,13:49,1167.25,1167.75,1167.00,1167.75,2677,1385,4062.00
11/22/2005,13:50,1167.75,1168.75,1167.50,1168.50,6771,1872,8643.00
11/22/2005,13:51,1168.50,1168.75,1168.00,1168.25,1213,1933,3146.00
11/22/2005,13:52,1168.25,1168.50,1167.50,1167.75,544,2423,2967.00
11/22/2005,13:53,1167.75,1168.00,1167.50,1168.00,518,131,649.00
11/22/2005,13:54,1168.00,1169.00,1167.75,1169.00,4024,669,4693.00
11/22/2005,13:55,1169.00,1169.00,1168.50,1168.75,2595,3459,6054.00
11/22/2005,13:56,1169.00,1169.50,1168.50,1168.75,5812,4343,10155.00
11/22/2005,13:57,1168.75,1169.00,1167.75,1168.50,2043,4357,6400.00
11/22/2005,13:58,1168.25,1169.25,1168.25,1169.00,4777,1108,5885.00
11/22/2005,13:59,1169.25,1169.25,1168.75,1168.75,2137,2053,4190.00
11/22/2005,14:00,1168.75,1169.50,1168.75,1169.50,1462,1109,2571.00
11/22/2005,14:01,1169.50,1170.00,1169.50,1169.50,8490,1900,10390.00
11/22/2005,14:02,1169.75,1169.75,1168.75,1168.75,1065,3989,5054.00
11/22/2005,14:03,1168.75,1169.00,1168.50,1169.00,708,1851,2559.00
11/22/2005,14:04,1169.00,1169.25,1168.75,1169.00,714,276,990.00
11/22/2005,14:05,1169.00,1169.50,1169.00,1169.25,867,506,1373.00
11/22/2005,14:06,1169.50,1170.25,1169.25,1170.25,5120,927,6047.00
11/22/2005,14:07,1170.25,1170.25,1169.50,1169.75,582,1950,2532.00
11/22/2005,14:08,1169.50,1170.00,1169.50,1169.75,2746,159,2905.00
11/22/2005,14:09,1169.75,1170.00,1169.25,1169.75,843,1556,2399.00
11/22/2005,14:10,1169.50,1170.00,1169.50,1169.75,609,1529,2138.00
11/22/2005,14:11,1169.75,1170.25,1169.50,1169.75,1476,1789,3265.00
11/22/2005,14:12,1169.50,1170.00,1169.50,1170.00,797,426,1223.00
11/22/2005,14:13,1170.00,1170.25,1169.75,1170.00,1662,901,2563.00
11/22/2005,14:14,1170.25,1170.50,1169.50,1170.50,2445,768,3213.00
11/22/2005,14:15,1170.50,1171.00,1170.25,1170.50,5443,5037,10480.00
11/22/2005,14:16,1170.50,1170.75,1170.25,1170.25,839,560,1399.00
11/22/2005,14:17,1170.25,1170.50,1169.50,1169.75,608,4883,5491.00
11/22/2005,14:18,1169.75,1169.75,1169.25,1169.25,665,1957,2622.00
11/22/2005,14:19,1169.25,1169.50,1168.75,1169.25,1622,2796,4418.00
11/22/2005,14:20,1169.00,1169.25,1168.75,1169.25,1338,1123,2461.00
11/22/2005,14:21,1169.00,1169.25,1169.00,1169.00,157,1313,1470.00
11/22/2005,14:22,1169.00,1169.25,1168.25,1168.75,1672,2926,4598.00
11/22/2005,14:23,1168.50,1169.00,1168.50,1169.00,671,687,1358.00
11/22/2005,14:24,1168.75,1169.25,1168.75,1169.25,774,700,1474.00
11/22/2005,14:25,1169.00,1169.25,1168.75,1168.75,65,588,653.00
11/22/2005,14:26,1169.00,1169.00,1168.25,1169.00,1049,1239,2288.00
11/22/2005,14:27,1169.00,1169.25,1168.75,1169.25,777,266,1043.00
11/22/2005,14:28,1169.25,1170.00,1169.00,1169.25,2870,1036,3906.00
11/22/2005,14:29,1169.25,1169.75,1169.25,1169.50,970,253,1223.00
11/22/2005,14:30,1169.50,1169.50,1169.00,1169.25,647,536,1183.00
11/22/2005,14:31,1169.50,1169.75,1169.25,1169.25,720,983,1703.00
11/22/2005,14:32,1169.25,1170.00,1169.25,1169.75,1146,716,1862.00
11/22/2005,14:33,1169.75,1169.75,1169.50,1169.50,921,779,1700.00
11/22/2005,14:34,1169.25,1169.50,1169.00,1169.25,232,755,987.00
11/22/2005,14:35,1169.25,1169.25,1168.75,1169.00,167,1398,1565.00
11/22/2005,14:36,1169.00,1169.25,1168.50,1168.75,676,1263,1939.00
11/22/2005,14:37,1169.00,1169.25,1168.75,1169.25,536,83,619.00
11/22/2005,14:38,1169.25,1169.25,1168.75,1168.75,351,638,989.00
11/22/2005,14:39,1169.00,1169.00,1168.50,1168.75,957,1252,2209.00
11/22/2005,14:40,1168.75,1169.00,1168.50,1168.75,900,287,1187.00
11/22/2005,14:41,1169.00,1169.75,1168.75,1169.75,2963,1397,4360.00
11/22/2005,14:42,1169.50,1170.00,1169.50,1169.50,1144,600,1744.00
11/22/2005,14:43,1169.75,1169.75,1169.25,1169.50,737,1434,2171.00
11/22/2005,14:44,1169.50,1170.00,1169.50,1169.75,932,808,1740.00
11/22/2005,14:45,1169.75,1170.50,1169.50,1170.50,4048,259,4307.00
11/22/2005,14:46,1170.50,1170.75,1170.25,1170.25,3075,3815,6890.00
11/22/2005,14:47,1170.50,1171.00,1170.25,1170.50,3894,2045,5939.00
11/22/2005,14:48,1170.50,1171.00,1170.25,1170.25,1096,2434,3530.00
11/22/2005,14:49,1170.25,1170.50,1170.00,1170.25,2128,652,2780.00
11/22/2005,14:50,1170.25,1170.50,1170.25,1170.25,53,336,389.00
11/22/2005,14:51,1170.25,1170.75,1170.25,1170.50,1406,1500,2906.00
11/22/2005,14:52,1170.50,1170.50,1170.00,1170.25,1309,689,1998.00
11/22/2005,14:53,1170.25,1170.75,1170.25,1170.50,2147,72,2219.00
11/22/2005,14:54,1170.25,1171.00,1170.25,1170.75,3543,752,4295.00
11/22/2005,14:55,1170.75,1170.75,1170.00,1170.00,1049,3593,4642.00
11/22/2005,14:56,1170.00,1170.25,1169.75,1170.00,1798,4189,5987.00
11/22/2005,14:57,1169.75,1170.25,1169.75,1169.75,2748,875,3623.00
11/22/2005,14:58,1169.75,1170.00,1169.50,1169.75,849,3133,3982.00
11/22/2005,14:59,1169.75,1169.75,1169.25,1169.50,3207,1864,5071.00
11/22/2005,15:00,1169.50,1169.75,1169.25,1169.50,1569,8729,10298.00
11/22/2005,15:01,1169.50,1169.50,1168.50,1169.00,5559,4834,10393.00
11/22/2005,15:02,1168.75,1169.00,1168.50,1169.00,3436,750,4186.00
11/22/2005,15:03,1168.75,1169.00,1168.75,1168.75,360,4173,4533.00
11/22/2005,15:04,1168.75,1169.25,1168.75,1169.00,2532,741,3273.00
11/22/2005,15:05,1169.25,1169.25,1169.00,1169.00,73,448,521.00
11/22/2005,15:06,1169.00,1169.25,1168.75,1169.00,93,1275,1368.00
11/22/2005,15:07,1169.00,1169.25,1168.75,1169.00,1059,528,1587.00
11/22/2005,15:08,1169.00,1169.25,1169.00,1169.00,318,249,567.00
11/22/2005,15:09,1169.00,1169.25,1169.00,1169.25,345,188,533.00
11/22/2005,15:10,1169.25,1169.25,1168.75,1168.75,545,1162,1707.00
11/22/2005,15:11,1169.00,1169.00,1168.50,1168.75,439,2455,2894.00
11/22/2005,15:12,1169.00,1169.00,1168.75,1169.00,339,181,520.00
11/22/2005,15:13,1168.75,1169.00,1168.75,1169.00,110,539,649.00
11/22/2005,15:14,1168.75,1169.25,1168.75,1169.25,2040,1125,3165.00
11/22/2005,15:15,1169.25,1169.50,1168.75,1169.00,2579,4125,6704.00
11/22/2005,15:16,1169.00,1169.00,1169.00,1169.00,13,0,13.00
11/22/2005,15:31,1168.75,1168.75,1168.25,1168.50,82,695,777.00
11/22/2005,15:32,1168.50,1168.50,1168.25,1168.25,28,20,48.00
11/22/2005,15:33,1168.50,1168.50,1168.50,1168.50,79,0,79.00
11/22/2005,15:34,1168.50,1168.50,1168.50,1168.50,11,0,11.00
11/22/2005,15:35,1168.50,1168.50,1168.25,1168.25,11,83,94.00
11/22/2005,15:36,1168.50,1168.50,1168.50,1168.50,205,0,205.00
11/22/2005,15:37,1168.50,1168.50,1168.50,1168.50,23,0,23.00
11/22/2005,15:38,1168.25,1168.25,1168.25,1168.25,0,15,15.00
11/22/2005,15:39,1168.50,1168.50,1168.25,1168.25,2,116,118.00
11/22/2005,15:40,1168.50,1168.50,1168.50,1168.50,1,0,1.00
11/22/2005,15:41,1168.25,1168.25,1168.25,1168.25,0,2,2.00
11/22/2005,15:42,1168.50,1168.50,1168.50,1168.50,18,0,18.00
11/22/2005,15:43,1168.50,1168.50,1168.50,1168.50,2,0,2.00
11/22/2005,15:44,1168.50,1168.50,1168.50,1168.50,54,0,54.00
11/22/2005,15:45,1168.25,1168.50,1168.25,1168.25,6,208,214.00
11/22/2005,15:46,1168.25,1168.50,1168.25,1168.25,1,101,102.00
11/22/2005,15:47,1168.25,1168.25,1168.25,1168.25,0,1,1.00
11/22/2005,15:48,1168.25,1168.25,1168.25,1168.25,0,1,1.00
11/22/2005,15:49,1168.50,1168.50,1168.50,1168.50,2,0,2.00
11/22/2005,15:50,1168.25,1168.25,1168.25,1168.25,0,14,14.00
11/22/2005,15:51,1168.50,1168.50,1168.50,1168.50,8,0,8.00
11/22/2005,15:52,1168.50,1168.50,1168.50,1168.50,4,0,4.00
11/22/2005,15:55,1168.50,1168.50,1168.50,1168.50,5,0,5.00
11/22/2005,15:57,1168.25,1168.50,1168.25,1168.50,3,60,63.00
11/22/2005,15:58,1168.50,1168.50,1168.25,1168.50,75,1,76.00
11/22/2005,15:59,1168.50,1168.50,1168.50,1168.50,115,0,115.00
11/22/2005,16:00,1168.50,1168.50,1168.50,1168.50,4,0,4.00
11/22/2005,17:01,1168.75,1168.75,1168.50,1168.50,6,1,7.00
11/22/2005,17:02,1168.75,1168.75,1168.50,1168.50,5,9,14.00
11/22/2005,17:04,1168.75,1168.75,1168.50,1168.50,1,1,2.00
11/22/2005,17:05,1168.50,1168.50,1168.50,1168.50,0,1,1.00
11/22/2005,17:06,1168.75,1168.75,1168.75,1168.75,10,0,10.00
11/22/2005,17:11,1168.50,1168.50,1168.50,1168.50,0,1,1.00
11/22/2005,17:12,1168.75,1168.75,1168.75,1168.75,8,0,8.00
11/22/2005,17:13,1168.50,1168.50,1168.50,1168.50,0,1,1.00
11/22/2005,17:14,1168.75,1168.75,1168.75,1168.75,105,0,105.00
11/22/2005,17:15,1168.75,1168.75,1168.75,1168.75,26,0,26.00
11/22/2005,17:16,1168.50,1168.50,1168.50,1168.50,0,3,3.00
11/22/2005,17:19,1168.50,1168.50,1168.50,1168.50,0,2,2.00
11/22/2005,17:20,1168.75,1168.75,1168.75,1168.75,41,0,41.00
11/22/2005,17:25,1168.75,1168.75,1168.75,1168.75,30,0,30.00
11/22/2005,17:26,1168.75,1168.75,1168.75,1168.75,7,0,7.00
11/22/2005,17:27,1168.75,1168.75,1168.75,1168.75,1,0,1.00
11/22/2005,17:29,1168.75,1168.75,1168.75,1168.75,59,0,59.00
11/22/2005,17:30,1168.75,1168.75,1168.75,1168.75,7,0,7.00
11/22/2005,17:31,1168.75,1168.75,1168.50,1168.50,9,1,10.00
11/22/2005,17:32,1168.75,1169.00,1168.50,1169.00,6,4,10.00
11/22/2005,17:33,1168.75,1168.75,1168.50,1168.50,0,2,2.00
11/22/2005,17:39,1168.50,1168.50,1168.50,1168.50,0,5,5.00
11/22/2005,17:40,1168.75,1168.75,1168.50,1168.50,1,2,3.00
11/22/2005,17:41,1168.50,1168.50,1168.50,1168.50,0,3,3.00
11/22/2005,17:43,1168.50,1168.50,1168.50,1168.50,0,2,2.00
11/22/2005,17:44,1168.50,1168.50,1168.50,1168.50,0,1,1.00
11/22/2005,17:45,1168.75,1168.75,1168.75,1168.75,5,0,5.00
11/22/2005,17:49,1168.75,1168.75,1168.75,1168.75,1,0,1.00
11/22/2005,17:53,1168.50,1168.50,1168.50,1168.50,0,2,2.00
11/22/2005,18:02,1168.50,1168.50,1168.50,1168.50,0,245,245.00
11/22/2005,18:07,1168.25,1168.25,1168.25,1168.25,0,1,1.00
11/22/2005,18:08,1168.25,1168.25,1168.25,1168.25,0,3,3.00
11/22/2005,18:09,1168.25,1168.25,1168.25,1168.25,0,7,7.00
11/22/2005,18:13,1168.25,1168.25,1168.25,1168.25,0,1,1.00
11/22/2005,18:20,1168.25,1168.25,1168.25,1168.25,0,10,10.00
11/22/2005,18:21,1168.50,1168.50,1168.50,1168.50,8,0,8.00
11/22/2005,18:22,1168.25,1168.25,1168.25,1168.25,0,1,1.00
11/22/2005,18:23,1168.25,1168.50,1168.25,1168.50,49,6,55.00
11/22/2005,18:24,1168.75,1168.75,1168.50,1168.50,3,2,5.00
11/22/2005,18:26,1168.75,1168.75,1168.75,1168.75,1,0,1.00
11/22/2005,18:27,1168.50,1168.50,1168.50,1168.50,0,5,5.00
11/22/2005,18:29,1168.50,1168.50,1168.50,1168.50,0,1,1.00
11/22/2005,18:39,1168.50,1168.50,1168.50,1168.50,0,3,3.00
11/22/2005,18:40,1168.50,1168.50,1168.50,1168.50,0,1,1.00
11/22/2005,18:42,1168.50,1168.50,1168.50,1168.50,0,1,1.00
11/22/2005,18:43,1168.50,1168.50,1168.50,1168.50,0,1,1.00
11/22/2005,18:44,1168.50,1168.50,1168.50,1168.50,0,2,2.00
11/22/2005,18:46,1168.75,1168.75,1168.75,1168.75,1,0,1.00
11/22/2005,19:01,1168.50,1168.50,1168.50,1168.50,0,1,1.00
11/22/2005,19:03,1168.75,1168.75,1168.75,1168.75,11,0,11.00
11/22/2005,19:05,1168.75,1168.75,1168.50,1168.50,1,5,6.00
11/22/2005,19:06,1168.50,1168.50,1168.50,1168.50,0,1,1.00
11/22/2005,19:07,1168.50,1168.50,1168.50,1168.50,0,1,1.00
11/22/2005,19:08,1168.50,1168.50,1168.50,1168.50,0,13,13.00
11/22/2005,19:09,1168.50,1168.50,1168.50,1168.50,0,2,2.00
11/22/2005,19:14,1168.75,1168.75,1168.75,1168.75,1,0,1.00
11/22/2005,19:20,1168.75,1168.75,1168.75,1168.75,4,0,4.00
11/22/2005,19:21,1168.75,1168.75,1168.75,1168.75,1,0,1.00
11/22/2005,19:22,1168.50,1168.50,1168.50,1168.50,0,14,14.00
11/22/2005,19:27,1168.50,1168.50,1168.50,1168.50,0,1,1.00
11/22/2005,19:31,1168.75,1168.75,1168.75,1168.75,9,0,9.00
11/22/2005,19:33,1168.50,1168.50,1168.50,1168.50,0,10,10.00
11/22/2005,19:36,1168.50,1168.75,1168.50,1168.75,10,5,15.00
11/22/2005,19:37,1168.75,1168.75,1168.75,1168.75,3,0,3.00
11/22/2005,19:38,1168.50,1168.75,1168.50,1168.75,5,50,55.00
11/22/2005,19:39,1168.50,1168.50,1168.50,1168.50,0,2,2.00
11/22/2005,19:40,1168.50,1168.50,1168.50,1168.50,0,5,5.00
11/22/2005,19:45,1168.50,1168.50,1168.50,1168.50,0,2,2.00
11/22/2005,19:46,1168.75,1168.75,1168.75,1168.75,4,0,4.00
11/22/2005,19:51,1168.50,1168.50,1168.50,1168.50,0,4,4.00
11/22/2005,19:56,1168.50,1168.50,1168.50,1168.50,0,2,2.00
11/22/2005,19:57,1168.25,1168.25,1168.25,1168.25,0,100,100.00
11/22/2005,20:01,1168.25,1168.25,1168.25,1168.25,0,3,3.00
11/22/2005,20:03,1168.50,1168.50,1168.50,1168.50,1,0,1.00
11/22/2005,20:07,1168.50,1168.50,1168.50,1168.50,5,0,5.00
11/22/2005,20:08,1168.50,1168.50,1168.50,1168.50,6,0,6.00
11/22/2005,20:10,1168.50,1168.50,1168.50,1168.50,10,0,10.00
11/22/2005,20:11,1168.50,1168.50,1168.50,1168.50,4,0,4.00
11/22/2005,20:12,1168.50,1168.50,1168.50,1168.50,2,0,2.00
11/22/2005,20:15,1168.50,1168.50,1168.50,1168.50,1,0,1.00
11/22/2005,20:18,1168.50,1168.50,1168.50,1168.50,36,0,36.00
11/22/2005,20:19,1168.50,1168.50,1168.50,1168.50,2,0,2.00
11/22/2005,20:22,1168.50,1168.50,1168.50,1168.50,4,0,4.00
11/22/2005,20:28,1168.50,1168.50,1168.50,1168.50,7,0,7.00
11/22/2005,20:30,1168.50,1168.50,1168.50,1168.50,1,0,1.00
11/22/2005,20:34,1168.75,1168.75,1168.75,1168.75,37,0,37.00
11/22/2005,20:36,1168.75,1168.75,1168.75,1168.75,145,0,145.00
11/22/2005,20:37,1168.75,1168.75,1168.75,1168.75,17,0,17.00
11/22/2005,20:38,1168.75,1168.75,1168.75,1168.75,1,0,1.00
11/22/2005,20:40,1169.00,1169.00,1168.75,1168.75,1,7,8.00
11/22/2005,20:41,1168.75,1168.75,1168.75,1168.75,0,2,2.00
11/22/2005,20:42,1168.75,1168.75,1168.75,1168.75,0,1,1.00
11/22/2005,20:50,1168.75,1168.75,1168.75,1168.75,0,40,40.00
11/22/2005,20:51,1168.75,1168.75,1168.75,1168.75,0,15,15.00
11/22/2005,20:52,1168.50,1168.50,1168.50,1168.50,0,3,3.00
11/22/2005,20:57,1168.50,1168.50,1168.50,1168.50,0,58,58.00
11/22/2005,20:58,1168.50,1168.50,1168.50,1168.50,0,29,29.00
11/22/2005,20:59,1168.50,1168.50,1168.50,1168.50,0,7,7.00
11/22/2005,21:00,1168.50,1168.50,1168.25,1168.25,0,21,21.00
11/22/2005,21:01,1168.50,1168.75,1168.50,1168.75,6,0,6.00
11/22/2005,21:02,1168.50,1168.50,1168.50,1168.50,0,10,10.00
11/22/2005,21:03,1168.50,1168.50,1168.50,1168.50,0,3,3.00
11/22/2005,21:06,1168.50,1168.50,1168.25,1168.25,0,11,11.00
11/22/2005,21:11,1168.50,1168.50,1168.50,1168.50,2,0,2.00
11/22/2005,21:16,1168.25,1168.25,1168.25,1168.25,0,1,1.00
11/22/2005,21:18,1168.50,1168.50,1168.50,1168.50,26,0,26.00
11/22/2005,21:22,1168.50,1168.50,1168.50,1168.50,1,0,1.00
11/22/2005,21:23,1168.50,1168.50,1168.25,1168.25,1,1,2.00
11/22/2005,21:27,1168.50,1168.75,1168.50,1168.50,6,1,7.00
11/22/2005,21:36,1168.50,1168.50,1168.50,1168.50,0,1,1.00
11/22/2005,21:45,1168.50,1168.50,1168.50,1168.50,0,3,3.00
11/22/2005,21:47,1168.50,1168.50,1168.50,1168.50,0,3,3.00
11/22/2005,21:53,1168.25,1168.25,1168.25,1168.25,0,1,1.00
11/22/2005,21:56,1168.50,1168.50,1168.50,1168.50,5,0,5.00
11/22/2005,21:57,1168.25,1168.25,1168.25,1168.25,0,1,1.00
11/22/2005,21:58,1168.25,1168.25,1168.25,1168.25,0,18,18.00
11/22/2005,22:06,1168.25,1168.25,1168.25,1168.25,0,2,2.00
11/22/2005,22:07,1168.50,1168.50,1168.50,1168.50,1,0,1.00
11/22/2005,22:09,1168.50,1168.50,1168.25,1168.25,4,100,104.00
11/22/2005,22:10,1168.25,1168.25,1168.00,1168.25,1,40,41.00
11/22/2005,22:14,1168.25,1168.25,1168.25,1168.25,19,0,19.00
11/22/2005,22:28,1168.50,1168.50,1168.50,1168.50,5,0,5.00
11/22/2005,22:29,1168.25,1168.25,1168.25,1168.25,0,10,10.00
11/22/2005,22:33,1168.50,1168.50,1168.50,1168.50,6,0,6.00
11/22/2005,22:39,1168.25,1168.25,1168.25,1168.25,0,1,1.00
11/22/2005,22:44,1168.50,1168.50,1168.50,1168.50,105,0,105.00
11/22/2005,22:45,1168.50,1168.50,1168.50,1168.50,2,0,2.00
11/22/2005,22:46,1168.50,1168.50,1168.50,1168.50,1,0,1.00
11/22/2005,22:50,1168.25,1168.50,1168.25,1168.50,1,2,3.00
11/22/2005,22:54,1168.25,1168.25,1168.25,1168.25,0,1,1.00
11/22/2005,22:59,1168.50,1168.50,1168.50,1168.50,2,0,2.00
11/22/2005,23:02,1168.50,1168.50,1168.50,1168.50,1,0,1.00
11/22/2005,23:05,1168.25,1168.25,1168.25,1168.25,0,2,2.00
11/22/2005,23:17,1168.50,1168.50,1168.50,1168.50,1,0,1.00
11/22/2005,23:21,1168.50,1168.50,1168.25,1168.25,1,2,3.00
11/22/2005,23:28,1168.25,1168.25,1168.25,1168.25,0,1,1.00
11/22/2005,23:31,1168.25,1168.25,1168.25,1168.25,0,15,15.00
11/22/2005,23:32,1168.25,1168.25,1168.25,1168.25,0,2,2.00
11/22/2005,23:46,1168.50,1168.50,1168.50,1168.50,1,0,1.00
11/22/2005,23:47,1168.50,1168.50,1168.50,1168.50,2,0,2.00
11/22/2005,23:49,1168.50,1168.50,1168.50,1168.50,3,0,3.00
11/22/2005,23:50,1168.50,1168.50,1168.50,1168.50,2,0,2.00
11/22/2005,23:53,1168.50,1168.50,1168.50,1168.50,1,0,1.00
11/22/2005,23:54,1168.50,1168.50,1168.50,1168.50,2,0,2.00
11/22/2005,23:57,1168.50,1168.50,1168.50,1168.50,5,0,5.00
11/23/2005,00:00,1168.25,1168.50,1168.25,1168.50,5,1,6.00
11/23/2005,00:01,1168.50,1168.50,1168.50,1168.50,1,0,1.00
11/23/2005,00:03,1168.50,1168.50,1168.50,1168.50,12,0,12.00
11/23/2005,00:04,1168.50,1168.75,1168.50,1168.75,27,0,27.00
11/23/2005,00:05,1168.50,1168.50,1168.50,1168.50,0,2,2.00
11/23/2005,00:06,1168.50,1168.50,1168.50,1168.50,0,5,5.00
11/23/2005,00:07,1168.75,1168.75,1168.25,1168.50,5,5,10.00
11/23/2005,00:10,1168.50,1168.50,1168.50,1168.50,2,0,2.00
11/23/2005,00:11,1168.50,1168.50,1168.50,1168.50,4,0,4.00
11/23/2005,00:15,1168.50,1168.50,1168.50,1168.50,12,0,12.00
11/23/2005,00:17,1168.50,1168.50,1168.50,1168.50,11,0,11.00
11/23/2005,00:18,1168.50,1168.50,1168.50,1168.50,5,0,5.00
11/23/2005,00:20,1168.75,1168.75,1168.75,1168.75,12,0,12.00
11/23/2005,00:21,1168.75,1168.75,1168.75,1168.75,12,0,12.00
11/23/2005,00:22,1168.75,1168.75,1168.75,1168.75,4,0,4.00
11/23/2005,00:25,1168.50,1168.50,1168.50,1168.50,0,13,13.00
11/23/2005,00:27,1168.50,1168.50,1168.50,1168.50,0,9,9.00
11/23/2005,00:28,1168.75,1168.75,1168.75,1168.75,1,0,1.00
11/23/2005,00:29,1168.75,1168.75,1168.75,1168.75,25,0,25.00
11/23/2005,00:30,1168.75,1168.75,1168.75,1168.75,4,0,4.00
11/23/2005,00:31,1168.75,1168.75,1168.75,1168.75,28,0,28.00
11/23/2005,00:34,1168.75,1168.75,1168.75,1168.75,29,0,29.00
11/23/2005,00:35,1168.75,1168.75,1168.75,1168.75,10,0,10.00
11/23/2005,00:36,1168.75,1168.75,1168.75,1168.75,1,0,1.00
11/23/2005,00:37,1168.75,1168.75,1168.75,1168.75,1,0,1.00
11/23/2005,00:38,1168.75,1168.75,1168.75,1168.75,1,0,1.00
11/23/2005,00:39,1168.50,1168.50,1168.50,1168.50,0,1,1.00
11/23/2005,00:41,1168.50,1168.50,1168.50,1168.50,0,2,2.00
11/23/2005,00:44,1168.75,1168.75,1168.75,1168.75,20,0,20.00
11/23/2005,00:45,1168.75,1168.75,1168.75,1168.75,7,0,7.00
11/23/2005,00:46,1168.75,1168.75,1168.75,1168.75,1,0,1.00
11/23/2005,00:51,1168.75,1168.75,1168.75,1168.75,4,0,4.00
11/23/2005,00:52,1168.50,1168.50,1168.50,1168.50,0,1,1.00
11/23/2005,00:56,1168.75,1168.75,1168.75,1168.75,40,0,40.00
11/23/2005,00:59,1168.75,1168.75,1168.75,1168.75,18,0,18.00
11/23/2005,01:01,1168.75,1168.75,1168.75,1168.75,120,0,120.00
11/23/2005,01:02,1168.75,1168.75,1168.75,1168.75,36,0,36.00
11/23/2005,01:03,1168.75,1168.75,1168.75,1168.75,15,0,15.00
11/23/2005,01:04,1168.75,1168.75,1168.75,1168.75,3,0,3.00
11/23/2005,01:06,1168.75,1168.75,1168.75,1168.75,5,0,5.00
11/23/2005,01:08,1168.75,1168.75,1168.75,1168.75,5,0,5.00
11/23/2005,01:10,1169.00,1169.00,1168.75,1168.75,133,80,213.00
11/23/2005,01:12,1168.75,1168.75,1168.75,1168.75,0,15,15.00
11/23/2005,01:13,1168.75,1169.00,1168.75,1169.00,66,10,76.00
11/23/2005,01:15,1168.75,1168.75,1168.75,1168.75,0,107,107.00
11/23/2005,01:16,1168.75,1168.75,1168.75,1168.75,0,18,18.00
11/23/2005,01:17,1168.75,1168.75,1168.75,1168.75,0,4,4.00
11/23/2005,01:18,1168.75,1168.75,1168.75,1168.75,0,4,4.00
11/23/2005,01:19,1168.75,1168.75,1168.50,1168.50,0,49,49.00
11/23/2005,01:20,1168.75,1168.75,1168.75,1168.75,82,0,82.00
11/23/2005,01:21,1168.75,1168.75,1168.75,1168.75,7,0,7.00
11/23/2005,01:22,1168.75,1169.00,1168.75,1168.75,77,18,95.00
11/23/2005,01:26,1169.00,1169.00,1169.00,1169.00,1,0,1.00
11/23/2005,01:27,1169.00,1169.00,1169.00,1169.00,1,0,1.00
11/23/2005,01:28,1169.00,1169.25,1169.00,1169.00,168,2,170.00
11/23/2005,01:29,1169.00,1169.25,1169.00,1169.00,1,33,34.00
11/23/2005,01:30,1169.00,1169.00,1169.00,1169.00,0,1,1.00
11/23/2005,01:31,1169.00,1169.00,1169.00,1169.00,0,18,18.00
11/23/2005,01:32,1169.00,1169.00,1169.00,1169.00,0,9,9.00
11/23/2005,01:33,1169.00,1169.00,1169.00,1169.00,0,14,14.00
11/23/2005,01:34,1169.00,1169.00,1168.75,1168.75,0,60,60.00
11/23/2005,01:35,1168.75,1168.75,1168.75,1168.75,0,30,30.00
11/23/2005,01:36,1168.75,1168.75,1168.75,1168.75,0,5,5.00
11/23/2005,01:38,1169.00,1169.00,1169.00,1169.00,55,0,55.00
11/23/2005,01:41,1169.00,1169.00,1169.00,1169.00,12,0,12.00
11/23/2005,01:42,1169.25,1169.25,1169.25,1169.25,2,0,2.00
11/23/2005,01:43,1169.25,1169.25,1169.25,1169.25,50,0,50.00
11/23/2005,01:44,1169.25,1169.25,1169.25,1169.25,1,0,1.00
11/23/2005,01:45,1169.25,1169.25,1169.25,1169.25,66,0,66.00
11/23/2005,01:47,1169.25,1169.25,1169.25,1169.25,116,0,116.00
11/23/2005,01:48,1169.25,1169.50,1169.25,1169.25,46,4,50.00
11/23/2005,01:49,1169.25,1169.25,1169.25,1169.25,0,57,57.00
11/23/2005,01:50,1169.25,1169.50,1169.00,1169.25,1,6,7.00
11/23/2005,01:51,1169.25,1169.25,1169.25,1169.25,0,33,33.00
11/23/2005,01:52,1169.25,1169.25,1169.25,1169.25,0,5,5.00
11/23/2005,01:53,1169.25,1169.25,1169.25,1169.25,0,24,24.00
11/23/2005,01:54,1169.25,1169.25,1169.25,1169.25,0,6,6.00
11/23/2005,01:55,1169.25,1169.25,1169.25,1169.25,0,11,11.00
11/23/2005,01:56,1169.25,1169.25,1169.25,1169.25,0,4,4.00
11/23/2005,01:57,1169.25,1169.25,1169.25,1169.25,0,9,9.00
11/23/2005,01:58,1169.25,1169.25,1169.00,1169.25,16,23,39.00
11/23/2005,01:59,1169.50,1169.50,1169.25,1169.25,5,5,10.00
11/23/2005,02:00,1169.50,1169.50,1169.25,1169.25,1,2,3.00
11/23/2005,02:01,1169.25,1169.50,1169.25,1169.50,276,7,283.00
11/23/2005,02:02,1169.75,1169.75,1169.75,1169.75,73,0,73.00
11/23/2005,02:03,1169.50,1169.75,1169.50,1169.50,50,98,148.00
11/23/2005,02:04,1169.50,1169.50,1169.25,1169.50,164,60,224.00
11/23/2005,02:05,1169.50,1169.50,1169.50,1169.50,114,0,114.00
11/23/2005,02:06,1169.25,1169.25,1169.25,1169.25,0,176,176.00
11/23/2005,02:07,1169.25,1169.25,1169.25,1169.25,0,107,107.00
11/23/2005,02:08,1169.25,1169.25,1169.25,1169.25,0,14,14.00
11/23/2005,02:09,1169.00,1169.25,1169.00,1169.25,6,22,28.00
11/23/2005,02:10,1169.25,1169.50,1169.00,1169.25,45,77,122.00
11/23/2005,02:11,1169.25,1169.25,1169.25,1169.25,0,55,55.00
11/23/2005,02:12,1169.50,1169.50,1169.50,1169.50,4,0,4.00
11/23/2005,02:13,1169.25,1169.50,1169.25,1169.25,4,74,78.00
11/23/2005,02:14,1169.25,1169.25,1169.25,1169.25,0,18,18.00
11/23/2005,02:15,1169.50,1169.50,1169.00,1169.00,5,124,129.00
11/23/2005,02:16,1169.25,1169.50,1169.00,1169.50,29,1,30.00
11/23/2005,02:17,1169.25,1169.50,1169.25,1169.25,139,13,152.00
11/23/2005,02:18,1169.25,1169.25,1169.00,1169.25,1,91,92.00
11/23/2005,02:19,1169.25,1169.25,1169.25,1169.25,137,0,137.00
11/23/2005,02:20,1169.00,1169.25,1169.00,1169.25,7,50,57.00
11/23/2005,02:21,1169.25,1169.50,1169.25,1169.25,122,17,139.00
11/23/2005,02:22,1169.25,1169.25,1169.25,1169.25,0,135,135.00
11/23/2005,02:23,1169.25,1169.25,1169.00,1169.00,0,5,5.00
11/23/2005,02:24,1169.25,1169.50,1169.25,1169.50,54,0,54.00
11/23/2005,02:25,1169.50,1169.50,1169.25,1169.25,4,25,29.00
11/23/2005,02:26,1169.25,1169.25,1169.25,1169.25,0,61,61.00
11/23/2005,02:27,1169.25,1169.25,1169.25,1169.25,0,138,138.00
11/23/2005,02:28,1169.25,1169.25,1169.00,1169.00,0,109,109.00
11/23/2005,02:29,1169.25,1169.25,1169.00,1169.00,21,5,26.00
11/23/2005,02:30,1169.00,1169.50,1169.00,1169.50,142,56,198.00
11/23/2005,02:31,1169.25,1169.50,1169.25,1169.25,2,41,43.00
11/23/2005,02:32,1169.00,1169.25,1168.75,1168.75,1,106,107.00
11/23/2005,02:33,1168.75,1168.75,1168.50,1168.50,1,123,124.00
11/23/2005,02:34,1168.75,1168.75,1168.50,1168.50,5,2,7.00
11/23/2005,02:35,1168.50,1168.50,1168.50,1168.50,0,62,62.00
11/23/2005,02:36,1168.25,1168.50,1168.25,1168.50,74,2,76.00
11/23/2005,02:37,1168.50,1168.50,1168.50,1168.50,37,0,37.00
11/23/2005,02:38,1168.75,1168.75,1168.75,1168.75,108,0,108.00
11/23/2005,02:39,1168.50,1168.50,1168.50,1168.50,0,10,10.00
11/23/2005,02:40,1168.75,1169.00,1168.75,1169.00,227,0,227.00
11/23/2005,02:41,1169.00,1169.00,1169.00,1169.00,4,0,4.00
11/23/2005,02:42,1169.00,1169.00,1169.00,1169.00,4,0,4.00
11/23/2005,02:43,1169.00,1169.00,1168.75,1168.75,1,63,64.00
11/23/2005,02:45,1168.75,1168.75,1168.75,1168.75,0,70,70.00
11/23/2005,02:46,1168.75,1169.00,1168.75,1168.75,1,41,42.00
11/23/2005,02:47,1169.00,1169.00,1169.00,1169.00,7,0,7.00
11/23/2005,02:48,1169.00,1169.00,1169.00,1169.00,2,0,2.00
11/23/2005,02:49,1169.00,1169.00,1169.00,1169.00,4,0,4.00
11/23/2005,02:50,1168.75,1168.75,1168.75,1168.75,0,10,10.00
11/23/2005,02:51,1168.75,1168.75,1168.75,1168.75,0,71,71.00
11/23/2005,02:52,1168.75,1168.75,1168.75,1168.75,0,15,15.00
11/23/2005,02:53,1168.75,1168.75,1168.75,1168.75,0,1,1.00
11/23/2005,02:54,1168.75,1168.75,1168.75,1168.75,0,23,23.00
11/23/2005,02:56,1168.50,1168.75,1168.50,1168.75,25,2,27.00
11/23/2005,02:57,1168.75,1169.00,1168.50,1168.75,89,37,126.00
11/23/2005,02:58,1168.75,1168.75,1168.75,1168.75,0,52,52.00
11/23/2005,02:59,1169.00,1169.25,1169.00,1169.00,75,2,77.00
11/23/2005,03:00,1169.25,1169.25,1169.00,1169.00,2,29,31.00
11/23/2005,03:01,1169.00,1169.25,1169.00,1169.25,3,60,63.00
11/23/2005,03:02,1169.25,1169.25,1169.00,1169.00,4,73,77.00
11/23/2005,03:03,1169.00,1169.25,1169.00,1169.25,7,2,9.00
11/23/2005,03:04,1169.25,1169.25,1169.25,1169.25,2,0,2.00
11/23/2005,03:05,1169.25,1169.25,1169.00,1169.00,5,13,18.00
11/23/2005,03:06,1169.00,1169.00,1169.00,1169.00,0,5,5.00
11/23/2005,03:08,1169.00,1169.00,1169.00,1169.00,0,10,10.00
11/23/2005,03:09,1169.00,1169.00,1168.75,1168.75,0,27,27.00
11/23/2005,03:10,1168.75,1168.75,1168.75,1168.75,0,13,13.00
11/23/2005,03:14,1169.00,1169.00,1169.00,1169.00,24,0,24.00
11/23/2005,03:16,1169.00,1169.00,1169.00,1169.00,16,0,16.00
11/23/2005,03:17,1169.00,1169.25,1169.00,1169.25,45,0,45.00
11/23/2005,03:18,1169.00,1169.25,1169.00,1169.25,50,5,55.00
11/23/2005,03:19,1169.00,1169.25,1169.00,1169.25,20,1,21.00
11/23/2005,03:20,1169.25,1169.50,1169.25,1169.50,2,0,2.00
11/23/2005,03:21,1169.25,1169.25,1169.25,1169.25,0,16,16.00
11/23/2005,03:22,1169.25,1169.50,1169.25,1169.50,1,14,15.00
11/23/2005,03:23,1169.25,1169.25,1169.25,1169.25,0,19,19.00
11/23/2005,03:24,1169.25,1169.25,1169.25,1169.25,0,34,34.00
11/23/2005,03:25,1169.00,1169.25,1169.00,1169.25,66,1,67.00
11/23/2005,03:26,1169.25,1169.25,1169.25,1169.25,10,0,10.00
11/23/2005,03:27,1169.25,1169.25,1169.25,1169.25,11,0,11.00
11/23/2005,03:28,1169.25,1169.25,1169.25,1169.25,12,0,12.00
11/23/2005,03:30,1169.25,1169.25,1169.25,1169.25,4,0,4.00
11/23/2005,03:31,1169.25,1169.50,1169.25,1169.25,14,35,49.00
11/23/2005,03:32,1169.25,1169.25,1169.25,1169.25,0,34,34.00
11/23/2005,03:33,1169.00,1169.00,1169.00,1169.00,0,1,1.00
11/23/2005,03:36,1169.00,1169.00,1169.00,1169.00,0,50,50.00
11/23/2005,03:37,1169.00,1169.00,1169.00,1169.00,0,63,63.00
11/23/2005,03:38,1169.00,1169.00,1169.00,1169.00,0,51,51.00
11/23/2005,03:39,1169.00,1169.25,1169.00,1169.25,1,1,2.00
11/23/2005,03:40,1169.25,1169.25,1169.25,1169.25,1,0,1.00
11/23/2005,03:41,1169.00,1169.00,1169.00,1169.00,0,3,3.00
11/23/2005,03:43,1169.00,1169.00,1168.75,1168.75,0,29,29.00
11/23/2005,03:44,1168.75,1168.75,1168.75,1168.75,0,2,2.00
11/23/2005,03:45,1168.75,1169.00,1168.75,1168.75,5,2,7.00
11/23/2005,03:46,1169.00,1169.00,1168.75,1168.75,2,1,3.00
11/23/2005,03:50,1169.00,1169.00,1168.75,1169.00,23,1,24.00
11/23/2005,03:51,1169.00,1169.00,1169.00,1169.00,1,0,1.00
11/23/2005,03:52,1169.00,1169.25,1169.00,1169.25,282,0,282.00
11/23/2005,03:53,1169.25,1169.25,1169.25,1169.25,10,0,10.00
11/23/2005,03:54,1169.00,1169.00,1169.00,1169.00,0,2,2.00
11/23/2005,03:55,1169.00,1169.25,1169.00,1169.25,2,3,5.00
11/23/2005,03:56,1169.25,1169.25,1169.25,1169.25,31,0,31.00
11/23/2005,03:57,1169.50,1169.50,1169.50,1169.50,1,0,1.00
11/23/2005,04:01,1169.25,1169.25,1169.25,1169.25,0,40,40.00
11/23/2005,04:02,1169.25,1169.25,1169.00,1169.25,2,16,18.00
11/23/2005,04:03,1169.00,1169.25,1169.00,1169.25,15,1,16.00
11/23/2005,04:06,1169.00,1169.00,1169.00,1169.00,0,7,7.00
11/23/2005,04:07,1169.00,1169.25,1169.00,1169.00,1,28,29.00
11/23/2005,04:08,1169.00,1169.00,1168.75,1169.00,7,2,9.00
11/23/2005,04:09,1169.00,1169.00,1169.00,1169.00,1,0,1.00
11/23/2005,04:10,1169.00,1169.25,1169.00,1169.25,76,0,76.00
11/23/2005,04:11,1169.25,1169.25,1169.25,1169.25,3,0,3.00
11/23/2005,04:12,1169.25,1169.25,1169.25,1169.25,6,0,6.00
11/23/2005,04:13,1169.25,1169.25,1169.25,1169.25,12,0,12.00
11/23/2005,04:14,1169.25,1169.25,1169.25,1169.25,92,0,92.00
11/23/2005,04:15,1169.25,1169.25,1169.25,1169.25,7,0,7.00
11/23/2005,04:16,1169.25,1169.50,1169.25,1169.50,21,0,21.00
11/23/2005,04:17,1169.25,1169.25,1169.25,1169.25,0,83,83.00
11/23/2005,04:18,1169.25,1169.25,1169.00,1169.00,0,2,2.00
11/23/2005,04:19,1169.00,1169.00,1169.00,1169.00,0,13,13.00
11/23/2005,04:20,1169.25,1169.25,1169.25,1169.25,221,0,221.00
11/23/2005,04:21,1169.25,1169.25,1169.25,1169.25,6,0,6.00
11/23/2005,04:22,1169.25,1169.25,1169.25,1169.25,30,0,30.00
11/23/2005,04:24,1169.25,1169.50,1169.25,1169.25,32,27,59.00
11/23/2005,04:25,1169.25,1169.50,1169.25,1169.25,1,37,38.00
11/23/2005,04:28,1169.25,1169.25,1169.25,1169.25,0,2,2.00
11/23/2005,04:29,1169.25,1169.25,1169.25,1169.25,0,5,5.00
11/23/2005,04:31,1169.25,1169.25,1169.25,1169.25,0,35,35.00
11/23/2005,04:32,1169.25,1169.50,1169.25,1169.50,1,22,23.00
11/23/2005,04:33,1169.25,1169.25,1169.25,1169.25,0,47,47.00
11/23/2005,04:34,1169.25,1169.25,1169.25,1169.25,0,48,48.00
11/23/2005,04:35,1169.25,1169.25,1169.00,1169.00,0,8,8.00
11/23/2005,04:36,1169.25,1169.25,1169.25,1169.25,2,0,2.00
11/23/2005,04:38,1169.25,1169.50,1169.25,1169.50,44,0,44.00
11/23/2005,04:40,1169.25,1169.25,1169.25,1169.25,0,18,18.00
11/23/2005,04:41,1169.25,1169.25,1169.25,1169.25,0,30,30.00
11/23/2005,04:42,1169.25,1169.25,1169.25,1169.25,0,6,6.00
11/23/2005,04:44,1169.25,1169.25,1169.00,1169.00,0,8,8.00
11/23/2005,04:48,1169.25,1169.25,1169.25,1169.25,2,0,2.00
11/23/2005,04:50,1169.00,1169.00,1169.00,1169.00,0,2,2.00
11/23/2005,04:51,1169.25,1169.25,1169.25,1169.25,21,0,21.00
11/23/2005,04:52,1169.25,1169.25,1169.25,1169.25,3,0,3.00
11/23/2005,04:55,1169.25,1169.25,1169.00,1169.00,12,199,211.00
11/23/2005,04:56,1169.00,1169.00,1169.00,1169.00,0,14,14.00
11/23/2005,04:57,1169.00,1169.00,1169.00,1169.00,0,13,13.00
11/23/2005,04:58,1169.00,1169.00,1169.00,1169.00,0,4,4.00
11/23/2005,04:59,1169.25,1169.25,1169.25,1169.25,2,0,2.00
11/23/2005,05:00,1169.25,1169.50,1169.25,1169.25,42,20,62.00
11/23/2005,05:01,1169.25,1169.50,1169.25,1169.25,1,56,57.00
11/23/2005,05:02,1169.25,1169.25,1169.25,1169.25,0,26,26.00
11/23/2005,05:03,1169.25,1169.25,1169.25,1169.25,0,8,8.00
11/23/2005,05:05,1169.25,1169.50,1169.25,1169.50,1,59,60.00
11/23/2005,05:06,1169.25,1169.25,1169.25,1169.25,0,2,2.00
11/23/2005,05:07,1169.25,1169.25,1169.25,1169.25,0,1,1.00
11/23/2005,05:08,1169.25,1169.50,1169.25,1169.25,1,2,3.00
11/23/2005,05:09,1169.25,1169.25,1169.25,1169.25,0,41,41.00
11/23/2005,05:10,1169.50,1169.50,1169.00,1169.25,31,10,41.00
11/23/2005,05:11,1169.25,1169.25,1169.25,1169.25,12,0,12.00
11/23/2005,05:12,1169.25,1169.50,1169.25,1169.50,18,0,18.00
11/23/2005,05:13,1169.25,1169.50,1169.25,1169.25,1,9,10.00
11/23/2005,05:14,1169.25,1169.50,1169.25,1169.50,3,8,11.00
11/23/2005,05:15,1169.50,1169.50,1169.25,1169.25,1,6,7.00
11/23/2005,05:16,1169.25,1169.25,1169.25,1169.25,0,48,48.00
11/23/2005,05:17,1169.25,1169.50,1169.25,1169.25,1,25,26.00
11/23/2005,05:19,1169.25,1169.25,1169.00,1169.00,0,85,85.00
11/23/2005,05:20,1169.00,1169.00,1169.00,1169.00,0,1,1.00
11/23/2005,05:21,1168.75,1169.00,1168.75,1169.00,5,6,11.00
11/23/2005,05:22,1169.00,1169.00,1169.00,1169.00,1,0,1.00
11/23/2005,05:23,1169.00,1169.00,1169.00,1169.00,12,0,12.00
11/23/2005,05:25,1168.75,1169.00,1168.75,1169.00,1,6,7.00
11/23/2005,05:26,1169.00,1169.00,1169.00,1169.00,53,0,53.00
11/23/2005,05:27,1169.00,1169.00,1169.00,1169.00,3,0,3.00
11/23/2005,05:29,1169.00,1169.00,1169.00,1169.00,12,0,12.00
11/23/2005,05:30,1169.00,1169.00,1168.75,1168.75,1,50,51.00
11/23/2005,05:31,1169.00,1169.00,1169.00,1169.00,46,0,46.00
11/23/2005,05:32,1169.00,1169.00,1169.00,1169.00,18,0,18.00
11/23/2005,05:33,1169.00,1169.00,1169.00,1169.00,6,0,6.00
11/23/2005,05:34,1169.00,1169.00,1169.00,1169.00,3,0,3.00
11/23/2005,05:35,1169.00,1169.00,1169.00,1169.00,1,0,1.00
11/23/2005,05:36,1169.00,1169.00,1169.00,1169.00,2,0,2.00
11/23/2005,05:37,1168.75,1168.75,1168.75,1168.75,0,1,1.00
11/23/2005,05:38,1168.75,1169.00,1168.75,1169.00,1,2,3.00
11/23/2005,05:39,1169.00,1169.00,1169.00,1169.00,1,0,1.00
11/23/2005,05:40,1169.25,1169.25,1169.25,1169.25,2,0,2.00
11/23/2005,05:41,1169.25,1169.25,1169.00,1169.00,4,3,7.00
11/23/2005,05:42,1169.00,1169.00,1169.00,1169.00,0,76,76.00
11/23/2005,05:43,1169.00,1169.00,1169.00,1169.00,0,6,6.00
11/23/2005,05:44,1169.25,1169.25,1169.25,1169.25,7,0,7.00
11/23/2005,05:45,1169.25,1169.25,1169.25,1169.25,3,0,3.00
11/23/2005,05:47,1169.25,1169.25,1169.25,1169.25,1,0,1.00
11/23/2005,05:49,1169.25,1169.25,1169.25,1169.25,2,0,2.00
11/23/2005,05:51,1169.00,1169.00,1169.00,1169.00,0,43,43.00
11/23/2005,05:52,1169.00,1169.00,1169.00,1169.00,0,1,1.00
11/23/2005,05:53,1169.25,1169.25,1169.00,1169.00,2,1,3.00
11/23/2005,05:55,1169.25,1169.25,1169.25,1169.25,1,0,1.00
11/23/2005,05:57,1169.25,1169.25,1169.25,1169.25,2,0,2.00
11/23/2005,05:58,1169.25,1169.25,1169.25,1169.25,1,0,1.00
11/23/2005,05:59,1169.25,1169.25,1169.25,1169.25,76,0,76.00
11/23/2005,06:00,1169.25,1169.25,1169.00,1169.25,27,1,28.00
11/23/2005,06:01,1169.25,1169.25,1169.25,1169.25,27,0,27.00
11/23/2005,06:02,1169.25,1169.25,1169.25,1169.25,10,0,10.00
11/23/2005,06:04,1169.00,1169.25,1169.00,1169.00,2,3,5.00
11/23/2005,06:05,1169.25,1169.25,1169.25,1169.25,1,0,1.00
11/23/2005,06:06,1169.25,1169.25,1169.25,1169.25,23,0,23.00
11/23/2005,06:07,1169.25,1169.25,1169.25,1169.25,6,0,6.00
11/23/2005,06:08,1169.25,1169.25,1169.25,1169.25,1,0,1.00
11/23/2005,06:09,1169.25,1169.25,1169.25,1169.25,108,0,108.00
11/23/2005,06:10,1169.25,1169.25,1169.25,1169.25,19,0,19.00
11/23/2005,06:11,1169.25,1169.25,1169.25,1169.25,1,0,1.00
11/23/2005,06:13,1169.25,1169.25,1169.25,1169.25,2,0,2.00
11/23/2005,06:14,1169.25,1169.25,1169.25,1169.25,1,0,1.00
11/23/2005,06:15,1169.25,1169.25,1169.25,1169.25,112,0,112.00
11/23/2005,06:16,1169.25,1169.50,1169.25,1169.50,10,0,10.00
11/23/2005,06:17,1169.50,1169.50,1169.50,1169.50,202,0,202.00
11/23/2005,06:18,1169.50,1169.50,1169.50,1169.50,10,0,10.00
11/23/2005,06:19,1169.50,1169.50,1169.50,1169.50,21,0,21.00
11/23/2005,06:20,1169.50,1169.50,1169.50,1169.50,5,0,5.00
11/23/2005,06:22,1169.25,1169.25,1169.25,1169.25,0,134,134.00
11/23/2005,06:23,1169.25,1169.25,1169.25,1169.25,0,2,2.00
11/23/2005,06:24,1169.25,1169.25,1169.25,1169.25,0,32,32.00
11/23/2005,06:25,1169.25,1169.25,1169.25,1169.25,0,1,1.00
11/23/2005,06:27,1169.25,1169.25,1169.25,1169.25,0,2,2.00
11/23/2005,06:29,1169.00,1169.00,1169.00,1169.00,0,2,2.00
11/23/2005,06:30,1169.25,1169.25,1169.00,1169.00,1,2,3.00
11/23/2005,06:31,1169.25,1169.25,1169.25,1169.25,2,0,2.00
11/23/2005,06:32,1169.25,1169.25,1169.25,1169.25,1,0,1.00
11/23/2005,06:33,1169.25,1169.25,1169.00,1169.25,2,50,52.00
11/23/2005,06:34,1169.25,1169.25,1169.25,1169.25,2,0,2.00
11/23/2005,06:35,1169.00,1169.25,1169.00,1169.25,2,1,3.00
11/23/2005,06:37,1169.25,1169.25,1169.25,1169.25,11,0,11.00
11/23/2005,06:38,1169.00,1169.25,1169.00,1169.25,52,1,53.00
11/23/2005,06:39,1169.25,1169.25,1169.25,1169.25,2,0,2.00
11/23/2005,06:40,1169.25,1169.25,1169.25,1169.25,3,0,3.00
11/23/2005,06:42,1169.25,1169.50,1169.25,1169.50,162,0,162.00
11/23/2005,06:44,1169.50,1169.50,1169.50,1169.50,263,0,263.00
11/23/2005,06:45,1169.50,1169.50,1169.50,1169.50,31,0,31.00
11/23/2005,06:46,1169.75,1169.75,1169.50,1169.50,3,26,29.00
11/23/2005,06:47,1169.25,1169.50,1169.25,1169.50,33,1,34.00
11/23/2005,06:48,1169.75,1169.75,1169.50,1169.50,6,5,11.00
11/23/2005,06:49,1169.50,1169.50,1169.50,1169.50,0,5,5.00
11/23/2005,06:50,1169.50,1169.75,1169.50,1169.75,3,5,8.00
11/23/2005,06:51,1169.75,1170.00,1169.75,1169.75,173,12,185.00
11/23/2005,06:52,1169.75,1169.75,1169.50,1169.75,42,2,44.00
11/23/2005,06:53,1169.75,1169.75,1169.75,1169.75,112,0,112.00
11/23/2005,06:54,1169.75,1170.00,1169.75,1170.00,20,12,32.00
11/23/2005,06:55,1169.75,1169.75,1169.75,1169.75,0,44,44.00
11/23/2005,06:56,1169.75,1169.75,1169.75,1169.75,0,164,164.00
11/23/2005,06:57,1169.75,1169.75,1169.75,1169.75,0,57,57.00
11/23/2005,06:58,1169.75,1170.00,1169.75,1170.00,13,9,22.00
11/23/2005,06:59,1169.75,1169.75,1169.75,1169.75,0,77,77.00
11/23/2005,07:00,1169.75,1169.75,1169.75,1169.75,0,7,7.00
11/23/2005,07:01,1169.75,1169.75,1169.75,1169.75,0,10,10.00
11/23/2005,07:02,1169.75,1169.75,1169.75,1169.75,0,153,153.00
11/23/2005,07:03,1169.50,1169.50,1169.50,1169.50,0,107,107.00
11/23/2005,07:04,1169.50,1169.50,1169.50,1169.50,0,154,154.00
11/23/2005,07:05,1169.50,1169.50,1169.50,1169.50,0,68,68.00
11/23/2005,07:06,1169.25,1169.50,1169.25,1169.50,5,2,7.00
11/23/2005,07:07,1169.25,1169.50,1169.25,1169.50,52,1,53.00
11/23/2005,07:08,1169.25,1169.25,1169.25,1169.25,0,255,255.00
11/23/2005,07:09,1169.25,1169.25,1169.00,1169.00,0,157,157.00
11/23/2005,07:10,1169.25,1169.25,1169.00,1169.25,13,1,14.00
11/23/2005,07:11,1169.00,1169.50,1169.00,1169.50,151,1,152.00
11/23/2005,07:12,1169.25,1169.50,1169.25,1169.50,3,20,23.00
11/23/2005,07:13,1169.50,1169.50,1169.50,1169.50,1,0,1.00
11/23/2005,07:14,1169.50,1169.50,1169.50,1169.50,10,0,10.00
11/23/2005,07:15,1169.50,1169.50,1169.50,1169.50,2,0,2.00
11/23/2005,07:17,1169.50,1169.50,1169.50,1169.50,1,0,1.00
11/23/2005,07:18,1169.50,1169.50,1169.50,1169.50,247,0,247.00
11/23/2005,07:19,1169.50,1169.50,1169.50,1169.50,2,0,2.00
11/23/2005,07:20,1169.75,1169.75,1169.50,1169.50,18,15,33.00
11/23/2005,07:21,1169.50,1169.75,1169.50,1169.75,9,4,13.00
11/23/2005,07:22,1169.75,1169.75,1169.75,1169.75,513,0,513.00
11/23/2005,07:23,1169.75,1169.75,1169.50,1169.50,11,33,44.00
11/23/2005,07:24,1169.50,1170.00,1169.50,1170.00,93,2,95.00
11/23/2005,07:25,1169.75,1169.75,1169.75,1169.75,0,6,6.00
11/23/2005,07:26,1169.50,1169.50,1169.50,1169.50,0,2,2.00
11/23/2005,07:27,1169.75,1169.75,1169.75,1169.75,1,0,1.00
11/23/2005,07:28,1169.50,1169.75,1169.25,1169.25,2,186,188.00
11/23/2005,07:29,1169.50,1169.50,1169.50,1169.50,1,0,1.00
11/23/2005,07:30,1169.50,1169.50,1169.25,1169.50,4,13,17.00
11/23/2005,07:31,1169.25,1169.25,1168.75,1168.75,33,629,662.00
11/23/2005,07:32,1169.00,1169.25,1169.00,1169.00,234,12,246.00
11/23/2005,07:33,1169.00,1169.25,1169.00,1169.25,6,1,7.00
11/23/2005,07:34,1169.25,1169.25,1169.00,1169.25,143,1,144.00
11/23/2005,07:35,1169.25,1169.25,1169.00,1169.00,1,7,8.00
11/23/2005,07:36,1169.25,1169.25,1169.00,1169.25,28,5,33.00
11/23/2005,07:37,1169.25,1169.25,1169.25,1169.25,79,0,79.00
11/23/2005,07:38,1169.25,1169.50,1169.25,1169.50,3,3,6.00
11/23/2005,07:39,1169.50,1169.50,1169.25,1169.25,2,1,3.00
11/23/2005,07:40,1169.25,1169.25,1169.25,1169.25,0,77,77.00
11/23/2005,07:41,1169.25,1169.25,1169.25,1169.25,0,36,36.00
11/23/2005,07:42,1169.25,1169.25,1169.00,1169.25,2,22,24.00
11/23/2005,07:43,1169.25,1169.25,1169.25,1169.25,5,0,5.00
11/23/2005,07:44,1169.25,1169.25,1169.25,1169.25,1,0,1.00
11/23/2005,07:45,1169.25,1169.25,1169.25,1169.25,1,0,1.00
11/23/2005,07:46,1169.25,1169.25,1169.25,1169.25,7,0,7.00
11/23/2005,07:47,1169.25,1169.25,1169.00,1169.25,22,204,226.00
11/23/2005,07:48,1169.00,1169.25,1168.75,1168.75,8,38,46.00
11/23/2005,07:49,1169.00,1169.00,1168.75,1168.75,8,10,18.00
11/23/2005,07:50,1169.00,1169.00,1169.00,1169.00,126,0,126.00
11/23/2005,07:51,1169.25,1169.25,1169.00,1169.25,5,7,12.00
11/23/2005,07:52,1169.25,1169.25,1168.75,1168.75,1,171,172.00
11/23/2005,07:53,1169.00,1169.00,1169.00,1169.00,2,0,2.00
11/23/2005,07:54,1169.00,1169.00,1168.75,1169.00,6,40,46.00
11/23/2005,07:55,1169.00,1169.00,1168.50,1168.75,18,102,120.00
11/23/2005,07:56,1168.50,1168.75,1168.50,1168.50,65,36,101.00
11/23/2005,07:57,1168.75,1168.75,1168.50,1168.50,83,27,110.00
11/23/2005,07:58,1168.50,1168.50,1168.50,1168.50,0,26,26.00
11/23/2005,07:59,1168.75,1168.75,1168.50,1168.50,8,2,10.00
11/23/2005,08:00,1168.50,1168.75,1168.50,1168.50,7,41,48.00
11/23/2005,08:01,1168.50,1168.75,1168.50,1168.75,76,3,79.00
11/23/2005,08:02,1168.75,1168.75,1168.50,1168.50,1,3,4.00
11/23/2005,08:03,1168.75,1168.75,1168.50,1168.50,2,10,12.00
11/23/2005,08:04,1168.50,1168.75,1168.50,1168.50,8,61,69.00
11/23/2005,08:05,1168.50,1168.50,1168.50,1168.50,0,37,37.00
11/23/2005,08:06,1168.50,1168.75,1168.50,1168.75,1,4,5.00
11/23/2005,08:07,1168.50,1168.75,1168.50,1168.75,1,64,65.00
11/23/2005,08:08,1168.75,1168.75,1168.25,1168.25,115,118,233.00
11/23/2005,08:09,1168.50,1168.75,1168.50,1168.75,12,63,75.00
11/23/2005,08:10,1168.50,1168.50,1168.50,1168.50,0,27,27.00
11/23/2005,08:11,1168.50,1168.75,1168.50,1168.50,1,130,131.00
11/23/2005,08:12,1168.50,1168.75,1168.50,1168.75,51,2,53.00
11/23/2005,08:13,1168.50,1169.00,1168.50,1168.75,119,20,139.00
11/23/2005,08:14,1168.75,1169.00,1168.50,1168.50,2,298,300.00
11/23/2005,08:15,1168.50,1168.50,1168.25,1168.50,8,5,13.00
11/23/2005,08:16,1168.50,1168.50,1168.25,1168.25,213,730,943.00
11/23/2005,08:17,1168.50,1168.50,1168.25,1168.25,10,1,11.00
11/23/2005,08:18,1168.50,1168.50,1168.25,1168.25,3,2,5.00
11/23/2005,08:19,1168.25,1168.50,1168.25,1168.50,29,3,32.00
11/23/2005,08:20,1168.50,1168.50,1168.25,1168.25,3,72,75.00
11/23/2005,08:21,1168.25,1168.50,1168.25,1168.25,1,123,124.00
11/23/2005,08:22,1168.25,1168.50,1168.25,1168.25,1,27,28.00
11/23/2005,08:23,1168.50,1168.50,1168.25,1168.25,9,30,39.00
11/23/2005,08:24,1168.25,1168.50,1168.25,1168.50,4,4,8.00
11/23/2005,08:25,1168.50,1168.75,1168.25,1168.50,219,123,342.00
11/23/2005,08:26,1168.25,1168.50,1168.25,1168.50,22,226,248.00
11/23/2005,08:27,1168.50,1168.50,1168.00,1168.25,319,44,363.00
11/23/2005,08:28,1168.25,1168.25,1168.00,1168.25,330,55,385.00
11/23/2005,08:29,1168.25,1168.25,1168.00,1168.00,20,106,126.00
11/23/2005,08:30,1168.25,1168.25,1167.75,1168.00,277,767,1044.00
11/23/2005,08:31,1168.25,1168.50,1168.00,1168.25,1186,914,2100.00
11/23/2005,08:32,1168.25,1168.50,1168.00,1168.50,630,231,861.00
11/23/2005,08:33,1168.50,1168.75,1168.25,1168.50,374,365,739.00
11/23/2005,08:34,1168.50,1168.75,1168.25,1168.75,1379,223,1602.00
11/23/2005,08:35,1168.75,1169.00,1168.50,1168.50,1652,605,2257.00
11/23/2005,08:36,1168.50,1169.25,1168.50,1169.25,1558,1125,2683.00
11/23/2005,08:37,1169.00,1169.50,1169.00,1169.25,1997,1290,3287.00
11/23/2005,08:38,1169.25,1169.25,1168.75,1169.25,1148,696,1844.00
11/23/2005,08:39,1169.50,1169.50,1169.00,1169.25,664,513,1177.00
11/23/2005,08:40,1169.25,1169.75,1169.25,1169.25,662,426,1088.00
11/23/2005,08:41,1169.50,1169.75,1169.25,1169.50,835,1004,1839.00
11/23/2005,08:42,1169.50,1170.00,1169.50,1170.00,1054,387,1441.00
11/23/2005,08:43,1169.75,1170.00,1169.50,1169.50,241,665,906.00
11/23/2005,08:44,1169.50,1170.00,1169.50,1169.75,638,555,1193.00
11/23/2005,08:45,1170.00,1170.00,1169.50,1169.75,562,434,996.00
11/23/2005,08:46,1169.75,1170.50,1169.75,1169.75,3335,1175,4510.00
11/23/2005,08:47,1170.00,1170.25,1169.25,1169.50,1564,1833,3397.00
11/23/2005,08:48,1169.75,1170.00,1169.50,1169.75,860,250,1110.00
11/23/2005,08:49,1169.75,1170.00,1169.50,1169.75,121,450,571.00
11/23/2005,08:50,1169.75,1170.25,1169.50,1169.75,1127,221,1348.00
11/23/2005,08:51,1170.00,1170.50,1169.75,1170.50,1402,59,1461.00
11/23/2005,08:52,1170.25,1170.50,1169.75,1170.00,601,1241,1842.00
11/23/2005,08:53,1170.00,1170.25,1169.50,1169.75,389,1524,1913.00
11/23/2005,08:54,1169.75,1170.25,1169.50,1170.00,2048,885,2933.00
11/23/2005,08:55,1170.25,1170.50,1170.00,1170.25,1275,872,2147.00
11/23/2005,08:56,1170.25,1170.50,1170.00,1170.25,1255,629,1884.00
11/23/2005,08:57,1170.00,1170.25,1169.75,1169.75,326,1871,2197.00
11/23/2005,08:58,1170.00,1170.00,1169.50,1170.00,1056,366,1422.00
11/23/2005,08:59,1170.25,1170.50,1169.75,1170.25,1067,1150,2217.00
11/23/2005,09:00,1170.25,1170.75,1170.25,1170.50,1961,633,2594.00
11/23/2005,09:01,1170.25,1170.50,1170.25,1170.25,820,765,1585.00
11/23/2005,09:02,1170.25,1170.50,1170.00,1170.00,100,1216,1316.00
11/23/2005,09:03,1170.00,1170.50,1170.00,1170.00,756,369,1125.00
11/23/2005,09:04,1170.00,1170.25,1170.00,1170.00,220,38,258.00
11/23/2005,09:05,1170.25,1170.50,1170.00,1170.25,746,928,1674.00
11/23/2005,09:06,1170.50,1170.50,1169.75,1169.75,276,2676,2952.00
11/23/2005,09:07,1170.00,1170.75,1170.00,1170.50,2305,402,2707.00
11/23/2005,09:08,1170.50,1170.75,1170.25,1170.50,1246,177,1423.00
11/23/2005,09:09,1170.75,1171.00,1170.50,1170.50,2615,1087,3702.00
11/23/2005,09:10,1170.50,1170.75,1170.25,1170.25,103,1757,1860.00
11/23/2005,09:11,1170.25,1170.25,1169.75,1170.25,1535,1636,3171.00
11/23/2005,09:12,1170.00,1170.50,1170.00,1170.50,436,66,502.00
11/23/2005,09:13,1170.50,1170.50,1170.00,1170.00,396,471,867.00
11/23/2005,09:14,1170.25,1170.25,1169.75,1169.75,374,2159,2533.00
11/23/2005,09:15,1169.75,1170.25,1169.50,1170.25,3337,1597,4934.00
11/23/2005,09:16,1170.25,1170.75,1170.25,1170.50,1821,514,2335.00
11/23/2005,09:17,1170.50,1171.00,1170.50,1170.75,898,422,1320.00
11/23/2005,09:18,1170.75,1171.25,1170.50,1171.00,3319,1067,4386.00
11/23/2005,09:19,1171.00,1171.25,1170.75,1171.00,1518,1582,3100.00
11/23/2005,09:20,1170.75,1171.00,1170.25,1170.50,793,1509,2302.00
11/23/2005,09:21,1170.50,1170.75,1170.25,1170.50,750,1016,1766.00
11/23/2005,09:22,1170.50,1170.50,1169.75,1169.75,117,1770,1887.00
11/23/2005,09:23,1169.75,1170.25,1169.75,1170.00,2087,1422,3509.00
11/23/2005,09:24,1170.00,1170.25,1170.00,1170.25,25,1448,1473.00
11/23/2005,09:25,1170.00,1170.75,1170.00,1170.75,4058,45,4103.00
11/23/2005,09:26,1170.75,1171.25,1170.50,1171.00,1557,1999,3556.00
11/23/2005,09:27,1171.00,1171.00,1170.50,1170.75,565,1945,2510.00
11/23/2005,09:28,1170.75,1170.75,1170.25,1170.50,429,817,1246.00
11/23/2005,09:29,1170.50,1170.75,1170.50,1170.50,71,319,390.00
11/23/2005,09:30,1170.75,1170.75,1170.50,1170.75,241,394,635.00
11/23/2005,09:31,1170.75,1171.50,1170.50,1171.25,3587,2211,5798.00
11/23/2005,09:32,1171.25,1171.75,1171.00,1171.25,2033,2872,4905.00
11/23/2005,09:33,1171.25,1171.25,1170.25,1170.50,3055,5174,8229.00
11/23/2005,09:34,1170.50,1170.75,1170.00,1170.50,1600,1357,2957.00
11/23/2005,09:35,1170.50,1170.75,1170.25,1170.50,451,719,1170.00
11/23/2005,09:36,1170.50,1170.75,1170.25,1170.50,361,75,436.00
11/23/2005,09:37,1170.50,1171.00,1170.50,1171.00,1065,41,1106.00
11/23/2005,09:38,1171.00,1171.00,1170.75,1171.00,736,169,905.00
11/23/2005,09:39,1171.00,1171.25,1170.75,1171.25,304,49,353.00
11/23/2005,09:40,1171.25,1171.50,1170.75,1171.50,1353,681,2034.00
11/23/2005,09:41,1171.50,1171.75,1171.25,1171.75,1750,313,2063.00
11/23/2005,09:42,1171.50,1171.75,1171.00,1171.50,758,991,1749.00
11/23/2005,09:43,1171.25,1171.50,1171.00,1171.25,207,605,812.00
11/23/2005,09:44,1171.50,1171.75,1171.25,1171.50,654,399,1053.00
11/23/2005,09:45,1171.50,1171.75,1171.25,1171.75,508,478,986.00
11/23/2005,09:46,1171.75,1172.00,1171.50,1171.50,1579,738,2317.00
11/23/2005,09:47,1171.50,1171.75,1171.25,1171.75,639,1519,2158.00
11/23/2005,09:48,1171.50,1171.50,1171.25,1171.25,73,373,446.00
11/23/2005,09:49,1171.25,1171.75,1171.25,1171.50,645,260,905.00
11/23/2005,09:50,1171.50,1171.75,1171.25,1171.50,318,262,580.00
11/23/2005,09:51,1171.50,1172.00,1171.50,1172.00,796,379,1175.00
11/23/2005,09:52,1172.00,1172.25,1171.25,1171.50,2778,2771,5549.00
11/23/2005,09:53,1171.25,1171.50,1171.00,1171.25,670,1439,2109.00
11/23/2005,09:54,1171.00,1171.50,1171.00,1171.50,1331,86,1417.00
11/23/2005,09:55,1171.50,1171.50,1171.25,1171.50,411,40,451.00
11/23/2005,09:56,1171.50,1171.50,1171.00,1171.25,292,1091,1383.00
11/23/2005,09:57,1171.00,1171.50,1171.00,1171.50,509,421,930.00
11/23/2005,09:58,1171.25,1171.50,1171.25,1171.25,286,37,323.00
11/23/2005,09:59,1171.50,1171.50,1171.25,1171.50,114,444,558.00
11/23/2005,10:00,1171.50,1171.75,1171.25,1171.75,539,333,872.00
11/23/2005,10:01,1171.50,1171.75,1171.50,1171.75,1193,384,1577.00
11/23/2005,10:02,1171.75,1171.75,1171.25,1171.25,22,401,423.00
11/23/2005,10:03,1171.25,1171.50,1171.00,1171.25,101,429,530.00
11/23/2005,10:04,1171.00,1171.25,1170.75,1171.00,430,2617,3047.00
11/23/2005,10:05,1171.00,1171.25,1171.00,1171.00,164,136,300.00
11/23/2005,10:06,1171.25,1171.25,1171.00,1171.25,51,27,78.00
11/23/2005,10:07,1171.25,1171.25,1171.00,1171.25,435,90,525.00
11/23/2005,10:08,1171.25,1171.50,1171.00,1171.25,264,75,339.00
11/23/2005,10:09,1171.25,1171.25,1170.75,1171.25,842,565,1407.00
11/23/2005,10:10,1171.25,1171.75,1171.00,1171.75,698,21,719.00
11/23/2005,10:11,1171.75,1172.00,1171.25,1171.25,511,671,1182.00
11/23/2005,10:12,1171.25,1171.50,1171.25,1171.25,69,102,171.00
11/23/2005,10:13,1171.25,1171.50,1171.25,1171.50,125,918,1043.00
11/23/2005,10:14,1171.50,1171.50,1171.25,1171.25,394,314,708.00
11/23/2005,10:15,1171.50,1171.75,1171.25,1171.75,664,70,734.00
11/23/2005,10:16,1171.50,1172.00,1171.25,1172.00,1927,1099,3026.00
11/23/2005,10:17,1172.00,1172.00,1171.50,1171.75,657,1119,1776.00
11/23/2005,10:18,1171.75,1172.25,1171.75,1172.00,2435,820,3255.00
11/23/2005,10:19,1172.00,1172.25,1171.75,1172.00,528,784,1312.00
11/23/2005,10:20,1172.00,1172.25,1171.75,1171.75,86,807,893.00
11/23/2005,10:21,1171.75,1172.00,1171.75,1171.75,176,75,251.00
11/23/2005,10:22,1172.00,1172.50,1171.75,1172.50,790,41,831.00
11/23/2005,10:23,1172.25,1172.75,1172.25,1172.50,1867,1890,3757.00
11/23/2005,10:24,1172.25,1172.75,1172.25,1172.50,429,228,657.00
11/23/2005,10:25,1172.50,1173.25,1172.50,1172.75,4365,1360,5725.00
11/23/2005,10:26,1173.00,1174.00,1172.75,1173.75,6514,2145,8659.00
11/23/2005,10:27,1173.75,1174.00,1173.00,1173.00,1184,1963,3147.00
11/23/2005,10:28,1173.25,1173.25,1173.00,1173.00,266,147,413.00
11/23/2005,10:29,1173.00,1173.25,1173.00,1173.25,515,231,746.00
11/23/2005,10:30,1173.00,1173.75,1173.00,1173.75,2851,1054,3905.00
11/23/2005,10:31,1173.75,1174.00,1173.25,1173.25,1007,1294,2301.00
11/23/2005,10:32,1173.50,1173.50,1173.25,1173.50,1621,109,1730.00
11/23/2005,10:33,1173.50,1173.75,1173.25,1173.50,700,331,1031.00
11/23/2005,10:34,1173.50,1173.75,1173.25,1173.50,690,429,1119.00
11/23/2005,10:35,1173.50,1173.75,1173.25,1173.50,525,746,1271.00
11/23/2005,10:36,1173.75,1173.75,1173.25,1173.50,110,1024,1134.00
11/23/2005,10:37,1173.50,1173.75,1173.25,1173.25,271,167,438.00
11/23/2005,10:38,1173.50,1173.50,1173.00,1173.25,663,570,1233.00
11/23/2005,10:39,1173.25,1173.50,1173.25,1173.25,96,793,889.00
11/23/2005,10:40,1173.25,1173.50,1173.00,1173.25,188,779,967.00
11/23/2005,10:41,1173.25,1173.25,1173.00,1173.25,241,702,943.00
11/23/2005,10:42,1173.00,1173.50,1173.00,1173.25,495,117,612.00
11/23/2005,10:43,1173.25,1173.50,1173.25,1173.25,172,338,510.00
11/23/2005,10:44,1173.50,1173.75,1173.25,1173.75,1004,200,1204.00
11/23/2005,10:45,1173.75,1173.75,1173.25,1173.50,436,167,603.00
11/23/2005,10:46,1173.50,1173.50,1173.25,1173.50,241,36,277.00
11/23/2005,10:47,1173.50,1173.75,1173.25,1173.50,75,315,390.00
11/23/2005,10:48,1173.50,1173.75,1173.50,1173.75,20,102,122.00
11/23/2005,10:49,1173.50,1174.00,1173.50,1174.00,1189,474,1663.00
11/23/2005,10:50,1174.00,1174.25,1173.75,1174.25,2545,1349,3894.00
11/23/2005,10:51,1174.00,1175.00,1174.00,1174.50,5392,3560,8952.00
11/23/2005,10:52,1174.50,1174.75,1174.25,1174.50,1017,389,1406.00
11/23/2005,10:53,1174.50,1174.75,1174.25,1174.50,715,962,1677.00
11/23/2005,10:54,1174.50,1174.50,1174.25,1174.50,689,243,932.00
11/23/2005,10:55,1174.50,1174.50,1174.25,1174.50,645,74,719.00
11/23/2005,10:56,1174.50,1174.75,1174.50,1174.50,456,451,907.00
11/23/2005,10:57,1174.50,1174.75,1174.50,1174.75,189,608,797.00
11/23/2005,10:58,1174.50,1175.00,1174.25,1174.50,981,981,1962.00
11/23/2005,10:59,1174.50,1174.75,1174.25,1174.50,364,627,991.00
11/23/2005,11:00,1174.50,1174.75,1174.25,1174.50,209,227,436.00
11/23/2005,11:01,1174.50,1174.75,1174.00,1174.25,1068,1813,2881.00
11/23/2005,11:02,1174.00,1174.25,1174.00,1174.25,604,994,1598.00
11/23/2005,11:03,1174.25,1174.50,1174.00,1174.00,694,294,988.00
11/23/2005,11:04,1174.00,1174.25,1173.75,1173.75,102,760,862.00
11/23/2005,11:05,1173.75,1174.25,1173.75,1174.00,1045,415,1460.00
11/23/2005,11:06,1174.00,1174.25,1174.00,1174.00,203,69,272.00
11/23/2005,11:07,1174.00,1174.25,1174.00,1174.25,14,89,103.00
11/23/2005,11:08,1174.00,1174.50,1173.75,1174.25,914,518,1432.00
11/23/2005,11:09,1174.00,1174.50,1174.00,1174.00,233,245,478.00
11/23/2005,11:10,1174.25,1174.25,1173.75,1174.00,215,731,946.00
11/23/2005,11:11,1174.00,1174.25,1173.75,1173.75,394,271,665.00
11/23/2005,11:12,1174.00,1174.00,1173.75,1174.00,785,6,791.00
11/23/2005,11:13,1174.00,1174.25,1174.00,1174.25,266,333,599.00
11/23/2005,11:14,1174.25,1174.25,1174.00,1174.00,91,92,183.00
11/23/2005,11:15,1174.25,1174.25,1173.75,1174.25,382,289,671.00
11/23/2005,11:16,1174.25,1174.50,1174.25,1174.25,633,215,848.00
11/23/2005,11:17,1174.25,1174.50,1174.00,1174.25,39,310,349.00
11/23/2005,11:18,1174.25,1174.50,1174.00,1174.50,922,43,965.00
11/23/2005,11:19,1174.75,1174.75,1174.25,1174.75,512,397,909.00
11/23/2005,11:20,1174.75,1174.75,1174.50,1174.50,46,111,157.00
11/23/2005,11:21,1174.50,1174.50,1174.25,1174.25,36,137,173.00
11/23/2005,11:22,1174.50,1174.75,1174.25,1174.50,292,174,466.00
11/23/2005,11:23,1174.50,1174.50,1174.00,1174.25,225,735,960.00
11/23/2005,11:24,1174.00,1174.50,1174.00,1174.25,265,28,293.00
11/23/2005,11:25,1174.25,1174.50,1174.25,1174.25,122,36,158.00
11/23/2005,11:26,1174.50,1174.50,1174.00,1174.50,382,720,1102.00
11/23/2005,11:27,1174.25,1174.75,1174.25,1174.50,758,464,1222.00
11/23/2005,11:28,1174.75,1174.75,1174.50,1174.75,644,95,739.00
11/23/2005,11:29,1174.75,1174.75,1174.50,1174.50,271,263,534.00
11/23/2005,11:30,1174.50,1175.00,1174.50,1174.75,1196,253,1449.00
11/23/2005,11:31,1175.00,1176.25,1175.00,1176.00,9597,1602,11199.00
11/23/2005,11:32,1176.00,1176.25,1175.75,1176.25,552,2408,2960.00
11/23/2005,11:33,1176.00,1176.25,1175.75,1176.00,770,955,1725.00
11/23/2005,11:34,1176.00,1176.25,1175.75,1175.75,386,1561,1947.00
11/23/2005,11:35,1175.75,1176.50,1175.50,1176.25,3238,2108,5346.00
11/23/2005,11:36,1176.25,1176.50,1176.00,1176.25,569,1148,1717.00
11/23/2005,11:37,1176.25,1176.50,1176.25,1176.25,830,889,1719.00
11/23/2005,11:38,1176.50,1176.75,1176.25,1176.50,1234,1971,3205.00
11/23/2005,11:39,1176.50,1176.75,1176.25,1176.50,543,1624,2167.00
11/23/2005,11:40,1176.25,1176.50,1176.00,1176.00,393,915,1308.00
11/23/2005,11:41,1176.00,1176.50,1176.00,1176.25,659,273,932.00
11/23/2005,11:42,1176.25,1176.50,1176.00,1176.50,563,509,1072.00
11/23/2005,11:43,1176.25,1176.50,1176.25,1176.50,252,70,322.00
11/23/2005,11:44,1176.25,1176.50,1176.00,1176.00,619,894,1513.00
11/23/2005,11:45,1176.25,1176.50,1176.00,1176.50,602,4,606.00
11/23/2005,11:46,1176.25,1176.50,1176.25,1176.25,17,305,322.00
11/23/2005,11:47,1176.25,1176.75,1176.25,1176.25,727,681,1408.00
11/23/2005,11:48,1176.25,1176.50,1176.25,1176.50,83,27,110.00
11/23/2005,11:49,1176.50,1176.75,1176.25,1176.75,1451,447,1898.00
11/23/2005,11:50,1177.00,1178.00,1176.75,1177.50,9461,3918,13379.00
11/23/2005,11:51,1177.50,1178.00,1177.25,1177.50,1786,1810,3596.00
11/23/2005,11:52,1177.50,1177.75,1177.25,1177.75,704,353,1057.00
11/23/2005,11:53,1177.75,1177.75,1177.50,1177.50,397,474,871.00
11/23/2005,11:54,1177.75,1177.75,1177.25,1177.50,562,728,1290.00
11/23/2005,11:55,1177.50,1177.50,1177.25,1177.25,353,378,731.00
11/23/2005,11:56,1177.25,1177.50,1177.00,1177.00,1051,1411,2462.00
11/23/2005,11:57,1177.00,1177.25,1176.75,1177.00,242,404,646.00
11/23/2005,11:58,1177.00,1177.25,1177.00,1177.00,64,66,130.00
11/23/2005,11:59,1177.00,1177.25,1177.00,1177.00,974,669,1643.00
11/23/2005,12:00,1177.00,1177.00,1176.75,1176.75,113,296,409.00
11/23/2005,12:01,1177.00,1177.00,1176.50,1176.75,99,611,710.00
11/23/2005,12:02,1176.75,1176.75,1176.50,1176.75,188,127,315.00
11/23/2005,12:03,1176.50,1176.75,1176.25,1176.50,1040,1454,2494.00
11/23/2005,12:04,1176.50,1176.75,1176.50,1176.75,176,627,803.00
11/23/2005,12:05,1176.50,1176.75,1176.50,1176.50,18,155,173.00
11/23/2005,12:06,1176.50,1176.75,1176.50,1176.75,139,172,311.00
11/23/2005,12:07,1176.75,1177.00,1176.75,1177.00,193,62,255.00
11/23/2005,12:08,1177.00,1177.00,1176.75,1177.00,120,237,357.00
11/23/2005,12:09,1177.00,1177.00,1176.50,1176.75,164,578,742.00
11/23/2005,12:10,1176.75,1176.75,1176.50,1176.50,251,48,299.00
11/23/2005,12:11,1176.50,1176.75,1176.50,1176.75,130,39,169.00
11/23/2005,12:12,1176.75,1177.00,1176.50,1177.00,585,322,907.00
11/23/2005,12:13,1177.00,1177.00,1176.75,1177.00,35,42,77.00
11/23/2005,12:14,1176.75,1177.00,1176.75,1176.75,121,108,229.00
11/23/2005,12:15,1177.00,1177.00,1176.75,1176.75,222,131,353.00
11/23/2005,12:16,1176.75,1177.00,1176.50,1176.50,221,379,600.00
11/23/2005,12:17,1176.50,1176.75,1176.50,1176.75,48,28,76.00
11/23/2005,12:18,1176.75,1176.75,1176.50,1176.75,190,35,225.00
11/23/2005,12:19,1177.00,1177.00,1176.75,1177.00,325,8,333.00
11/23/2005,12:20,1176.75,1177.00,1176.75,1176.75,60,166,226.00
11/23/2005,12:21,1177.00,1177.00,1176.75,1177.00,308,141,449.00
11/23/2005,12:22,1177.00,1177.00,1176.75,1177.00,127,8,135.00
11/23/2005,12:23,1177.00,1177.00,1176.50,1176.75,465,366,831.00
11/23/2005,12:24,1176.75,1177.00,1176.50,1176.75,325,210,535.00
11/23/2005,12:25,1176.75,1177.00,1176.75,1177.00,244,80,324.00
11/23/2005,12:26,1176.75,1177.00,1176.75,1177.00,372,149,521.00
11/23/2005,12:27,1177.00,1177.00,1176.75,1177.00,61,98,159.00
11/23/2005,12:28,1177.00,1177.25,1176.75,1177.25,405,35,440.00
11/23/2005,12:29,1177.25,1177.25,1177.00,1177.25,166,149,315.00
11/23/2005,12:30,1177.25,1177.25,1177.00,1177.25,137,26,163.00
11/23/2005,12:31,1177.25,1177.50,1177.00,1177.25,1104,331,1435.00
11/23/2005,12:32,1177.00,1177.50,1177.00,1177.50,227,15,242.00
11/23/2005,12:33,1177.25,1177.25,1177.00,1177.25,89,480,569.00
11/23/2005,12:34,1177.25,1177.25,1177.00,1177.00,71,59,130.00
11/23/2005,12:35,1177.00,1177.25,1177.00,1177.25,445,16,461.00
11/23/2005,12:36,1177.25,1177.50,1177.25,1177.25,170,78,248.00
11/23/2005,12:37,1177.25,1177.50,1177.25,1177.50,7,20,27.00
11/23/2005,12:38,1177.50,1177.75,1177.25,1177.50,1200,582,1782.00
11/23/2005,12:39,1177.50,1177.50,1177.00,1177.00,5,437,442.00
11/23/2005,12:40,1177.25,1177.25,1176.75,1176.75,176,1291,1467.00
11/23/2005,12:41,1176.75,1177.00,1176.50,1176.50,85,932,1017.00
11/23/2005,12:42,1176.75,1177.00,1176.50,1176.75,388,565,953.00
11/23/2005,12:43,1176.75,1177.00,1176.75,1176.75,16,739,755.00
11/23/2005,12:44,1176.75,1176.75,1176.50,1176.75,69,372,441.00
11/23/2005,12:45,1176.75,1176.75,1176.50,1176.50,124,3,127.00
11/23/2005,12:46,1176.75,1177.00,1176.75,1176.75,492,308,800.00
11/23/2005,12:47,1177.00,1177.25,1176.75,1177.25,1215,54,1269.00
11/23/2005,12:48,1177.00,1177.25,1177.00,1177.00,454,249,703.00
11/23/2005,12:49,1177.00,1177.25,1176.75,1177.00,610,781,1391.00
11/23/2005,12:50,1177.00,1177.00,1176.75,1177.00,151,6,157.00
11/23/2005,12:51,1176.75,1177.25,1176.75,1177.00,239,11,250.00
11/23/2005,12:52,1177.25,1177.50,1177.25,1177.50,775,862,1637.00
11/23/2005,12:53,1177.50,1177.75,1177.25,1177.50,405,689,1094.00
11/23/2005,12:54,1177.50,1177.75,1177.25,1177.50,253,96,349.00
11/23/2005,12:55,1177.50,1177.75,1177.25,1177.50,485,489,974.00
11/23/2005,12:56,1177.25,1177.50,1177.25,1177.50,18,13,31.00
11/23/2005,12:57,1177.50,1177.50,1177.25,1177.25,205,692,897.00
11/23/2005,12:58,1177.25,1177.50,1177.25,1177.25,12,238,250.00
11/23/2005,12:59,1177.50,1177.50,1177.00,1177.25,224,309,533.00
11/23/2005,13:00,1177.25,1177.25,1177.00,1177.00,251,72,323.00
11/23/2005,13:01,1177.25,1177.75,1177.00,1177.50,695,607,1302.00
11/23/2005,13:02,1177.50,1178.00,1177.50,1177.75,2599,110,2709.00
11/23/2005,13:03,1178.00,1178.00,1177.50,1178.00,1397,685,2082.00
11/23/2005,13:04,1178.00,1178.00,1177.75,1177.75,315,462,777.00
11/23/2005,13:05,1177.75,1178.25,1177.75,1178.00,1005,306,1311.00
11/23/2005,13:06,1178.00,1178.00,1177.75,1178.00,156,582,738.00
11/23/2005,13:07,1177.75,1178.00,1177.50,1177.50,184,878,1062.00
11/23/2005,13:08,1177.50,1177.75,1177.50,1177.50,32,793,825.00
11/23/2005,13:09,1177.50,1177.75,1177.50,1177.50,10,657,667.00
11/23/2005,13:10,1177.50,1177.75,1177.50,1177.75,7,39,46.00
11/23/2005,13:11,1177.50,1178.25,1177.50,1178.00,2269,197,2466.00
11/23/2005,13:12,1178.00,1178.00,1177.75,1177.75,97,370,467.00
11/23/2005,13:13,1178.00,1178.00,1177.75,1177.75,17,454,471.00
11/23/2005,13:14,1178.00,1178.00,1177.75,1178.00,115,34,149.00
11/23/2005,13:15,1178.00,1178.00,1177.75,1177.75,24,98,122.00
11/23/2005,13:16,1178.00,1178.25,1177.75,1178.00,731,655,1386.00
11/23/2005,13:17,1177.75,1178.00,1177.75,1177.75,411,204,615.00
11/23/2005,13:18,1178.00,1178.00,1177.75,1178.00,377,21,398.00
11/23/2005,13:19,1178.00,1178.25,1177.75,1178.00,225,701,926.00
11/23/2005,13:20,1178.00,1178.00,1177.75,1178.00,43,117,160.00
11/23/2005,13:21,1178.00,1178.50,1177.75,1178.50,1912,510,2422.00
11/23/2005,13:22,1178.50,1178.75,1178.00,1178.50,2650,1730,4380.00
11/23/2005,13:23,1178.50,1178.50,1178.25,1178.25,350,453,803.00
11/23/2005,13:24,1178.25,1178.75,1178.25,1178.50,1316,725,2041.00
11/23/2005,13:25,1178.50,1180.00,1178.25,1179.00,8954,1526,10480.00
11/23/2005,13:26,1179.25,1179.50,1179.00,1179.50,2332,760,3092.00
11/23/2005,13:27,1179.50,1179.75,1179.25,1179.50,585,541,1126.00
11/23/2005,13:28,1179.50,1179.50,1179.00,1179.00,346,736,1082.00
11/23/2005,13:29,1179.25,1179.50,1179.00,1179.00,113,544,657.00
11/23/2005,13:30,1179.25,1179.25,1179.00,1179.25,568,196,764.00
11/23/2005,13:31,1179.25,1179.50,1179.00,1179.25,446,755,1201.00
11/23/2005,13:32,1179.00,1179.25,1178.75,1179.00,546,1078,1624.00
11/23/2005,13:33,1179.00,1179.00,1178.75,1178.75,300,25,325.00
11/23/2005,13:34,1178.75,1179.00,1178.75,1179.00,978,61,1039.00
11/23/2005,13:35,1179.00,1179.25,1178.75,1179.00,376,622,998.00
11/23/2005,13:36,1179.00,1179.25,1178.75,1179.00,287,9,296.00
11/23/2005,13:37,1179.00,1179.50,1179.00,1179.25,612,72,684.00
11/23/2005,13:38,1179.25,1179.50,1179.00,1179.00,130,737,867.00
11/23/2005,13:39,1179.00,1179.25,1178.75,1179.00,1490,1359,2849.00
11/23/2005,13:40,1179.00,1179.25,1179.00,1179.00,417,274,691.00
11/23/2005,13:41,1179.00,1179.25,1178.75,1178.75,44,906,950.00
11/23/2005,13:42,1179.00,1179.00,1178.50,1178.75,176,2752,2928.00
11/23/2005,13:43,1178.75,1179.00,1178.50,1178.75,834,572,1406.00
11/23/2005,13:44,1178.75,1178.75,1178.50,1178.50,101,2162,2263.00
11/23/2005,13:45,1178.50,1178.75,1178.50,1178.50,50,1222,1272.00
11/23/2005,13:46,1178.50,1178.75,1178.50,1178.50,201,267,468.00
11/23/2005,13:47,1178.50,1178.75,1178.50,1178.75,146,411,557.00
11/23/2005,13:48,1178.50,1178.75,1178.25,1178.50,319,606,925.00
11/23/2005,13:49,1178.50,1178.50,1178.25,1178.25,192,111,303.00
11/23/2005,13:50,1178.50,1178.50,1178.25,1178.25,460,282,742.00
11/23/2005,13:51,1178.25,1178.50,1178.25,1178.50,69,439,508.00
11/23/2005,13:52,1178.50,1178.50,1178.25,1178.50,87,115,202.00
11/23/2005,13:53,1178.25,1178.50,1177.75,1178.00,489,1755,2244.00
11/23/2005,13:54,1178.00,1178.25,1178.00,1178.25,113,269,382.00
11/23/2005,13:55,1178.00,1178.25,1177.75,1178.00,1471,592,2063.00
11/23/2005,13:56,1178.00,1178.25,1177.75,1178.00,617,853,1470.00
11/23/2005,13:57,1177.75,1178.00,1177.75,1177.75,65,631,696.00
11/23/2005,13:58,1177.75,1178.00,1177.50,1177.75,1218,2962,4180.00
11/23/2005,13:59,1178.00,1178.00,1177.50,1177.50,96,459,555.00
11/23/2005,14:00,1177.75,1177.75,1177.25,1177.50,1007,895,1902.00
11/23/2005,14:01,1177.50,1177.50,1176.75,1176.75,329,3090,3419.00
11/23/2005,14:02,1176.75,1177.00,1176.25,1176.50,2224,2625,4849.00
11/23/2005,14:03,1176.50,1176.75,1175.75,1175.75,2159,4700,6859.00
11/23/2005,14:04,1176.00,1176.50,1175.75,1176.25,1852,929,2781.00
11/23/2005,14:05,1176.25,1176.50,1175.75,1176.25,1182,893,2075.00
11/23/2005,14:06,1176.00,1176.50,1176.00,1176.25,217,605,822.00
11/23/2005,14:07,1176.25,1176.50,1176.00,1176.50,406,359,765.00
11/23/2005,14:08,1176.50,1176.50,1176.00,1176.25,78,397,475.00
11/23/2005,14:09,1176.25,1176.25,1176.00,1176.00,322,72,394.00
11/23/2005,14:10,1176.00,1176.25,1175.50,1175.50,742,1585,2327.00
11/23/2005,14:11,1175.50,1175.75,1175.00,1175.00,520,3389,3909.00
11/23/2005,14:12,1175.00,1175.25,1174.00,1174.00,1135,5076,6211.00
11/23/2005,14:13,1174.25,1174.50,1173.75,1174.50,2674,1433,4107.00
11/23/2005,14:14,1174.50,1175.00,1174.50,1174.75,1365,540,1905.00
11/23/2005,14:15,1174.50,1174.75,1174.50,1174.75,685,432,1117.00
11/23/2005,14:16,1174.75,1175.00,1174.50,1175.00,525,150,675.00
11/23/2005,14:17,1175.00,1175.50,1175.00,1175.25,1559,1502,3061.00
11/23/2005,14:18,1175.25,1175.50,1175.25,1175.50,154,515,669.00
11/23/2005,14:19,1175.25,1175.50,1175.00,1175.00,125,710,835.00
11/23/2005,14:20,1175.00,1175.25,1174.75,1174.75,93,614,707.00
11/23/2005,14:21,1174.75,1175.00,1174.50,1174.50,28,775,803.00
11/23/2005,14:22,1174.50,1175.00,1174.50,1174.75,435,74,509.00
11/23/2005,14:23,1175.00,1175.25,1174.75,1175.25,1249,123,1372.00
11/23/2005,14:24,1175.50,1176.00,1175.25,1176.00,2882,830,3712.00
11/23/2005,14:25,1176.00,1176.50,1176.00,1176.25,1094,311,1405.00
11/23/2005,14:26,1176.50,1176.50,1175.75,1176.00,386,938,1324.00
11/23/2005,14:27,1176.00,1176.25,1175.75,1175.75,197,689,886.00
11/23/2005,14:28,1175.75,1175.75,1175.50,1175.50,115,202,317.00
11/23/2005,14:29,1175.50,1176.00,1175.50,1175.75,673,409,1082.00
11/23/2005,14:30,1175.75,1175.75,1175.25,1175.25,110,490,600.00
11/23/2005,14:31,1175.25,1175.75,1175.25,1175.75,349,320,669.00
11/23/2005,14:32,1175.75,1175.75,1175.25,1175.25,34,457,491.00
11/23/2005,14:33,1175.50,1176.00,1175.25,1175.75,1812,178,1990.00
11/23/2005,14:34,1176.00,1176.25,1175.75,1176.25,676,354,1030.00
11/23/2005,14:35,1176.25,1176.25,1175.50,1175.50,11,667,678.00
11/23/2005,14:36,1175.50,1175.75,1175.50,1175.50,209,409,618.00
11/23/2005,14:37,1175.50,1175.75,1175.50,1175.75,128,18,146.00
11/23/2005,14:38,1175.75,1175.75,1175.00,1175.00,42,1043,1085.00
11/23/2005,14:39,1175.00,1175.00,1174.25,1174.75,1329,2273,3602.00
11/23/2005,14:40,1174.75,1175.00,1174.50,1174.75,835,610,1445.00
11/23/2005,14:41,1174.75,1175.00,1174.50,1174.50,346,177,523.00
11/23/2005,14:42,1174.75,1174.75,1174.50,1174.50,48,438,486.00
11/23/2005,14:43,1174.75,1174.75,1174.50,1174.75,21,111,132.00
11/23/2005,14:44,1174.75,1175.50,1174.50,1175.00,1719,520,2239.00
11/23/2005,14:45,1175.25,1175.25,1175.00,1175.25,250,134,384.00
11/23/2005,14:46,1175.25,1175.25,1175.00,1175.00,869,704,1573.00
11/23/2005,14:47,1175.00,1175.00,1174.75,1174.75,412,492,904.00
11/23/2005,14:48,1175.00,1175.00,1174.75,1174.75,139,178,317.00
11/23/2005,14:49,1174.75,1175.00,1174.50,1174.75,484,417,901.00
11/23/2005,14:50,1174.75,1174.75,1174.25,1174.25,126,849,975.00
11/23/2005,14:51,1174.50,1174.50,1174.25,1174.25,62,772,834.00
11/23/2005,14:52,1174.25,1174.75,1174.25,1174.75,781,375,1156.00
11/23/2005,14:53,1174.50,1174.75,1174.50,1174.75,146,14,160.00
11/23/2005,14:54,1174.50,1174.50,1174.25,1174.25,239,562,801.00
11/23/2005,14:55,1174.50,1174.50,1174.00,1174.00,420,2140,2560.00
11/23/2005,14:56,1174.00,1174.25,1173.75,1174.00,1024,1190,2214.00
11/23/2005,14:57,1174.00,1174.25,1173.75,1174.00,786,649,1435.00
11/23/2005,14:58,1174.00,1174.25,1173.75,1174.00,1223,146,1369.00
11/23/2005,14:59,1174.25,1174.50,1174.00,1174.50,986,869,1855.00
11/23/2005,15:00,1174.25,1174.75,1174.25,1174.50,2507,1016,3523.00
11/23/2005,15:01,1174.75,1174.75,1173.75,1174.25,2760,3410,6170.00
11/23/2005,15:02,1174.25,1174.75,1174.25,1174.50,1368,1069,2437.00
11/23/2005,15:03,1174.50,1174.50,1174.25,1174.50,639,391,1030.00
11/23/2005,15:04,1174.25,1174.50,1174.00,1174.50,926,842,1768.00
11/23/2005,15:05,1174.50,1174.50,1174.25,1174.25,92,287,379.00
11/23/2005,15:06,1174.25,1174.50,1174.00,1174.00,266,992,1258.00
11/23/2005,15:07,1174.00,1174.25,1174.00,1174.25,1240,111,1351.00
11/23/2005,15:08,1174.25,1174.75,1174.25,1174.50,1141,145,1286.00
11/23/2005,15:09,1174.75,1174.75,1174.50,1174.75,1082,282,1364.00
11/23/2005,15:10,1175.00,1175.25,1174.75,1175.25,1128,306,1434.00
11/23/2005,15:11,1175.00,1175.25,1175.00,1175.25,253,275,528.00
11/23/2005,15:12,1175.00,1175.25,1175.00,1175.25,144,267,411.00
11/23/2005,15:13,1175.00,1175.50,1175.00,1175.25,806,325,1131.00
11/23/2005,15:14,1175.50,1175.75,1175.25,1175.50,1960,242,2202.00
11/23/2005,15:15,1175.50,1176.00,1175.25,1175.75,2504,2171,4675.00
11/23/2005,15:16,1175.75,1176.00,1175.75,1175.75,52,13,65.00
11/23/2005,15:31,1175.50,1175.50,1174.75,1175.00,5,255,260.00
11/23/2005,15:32,1175.00,1175.00,1174.75,1174.75,5,102,107.00
11/23/2005,15:33,1175.00,1175.00,1174.50,1174.50,63,177,240.00
11/23/2005,15:34,1174.75,1175.00,1174.75,1174.75,62,10,72.00
11/23/2005,15:35,1174.75,1174.75,1174.75,1174.75,0,61,61.00
11/23/2005,15:36,1174.75,1175.00,1174.75,1174.75,1,64,65.00
11/23/2005,15:37,1174.75,1174.75,1174.50,1174.50,0,9,9.00
11/23/2005,15:38,1174.75,1174.75,1174.75,1174.75,1,0,1.00
11/23/2005,15:39,1174.75,1174.75,1174.75,1174.75,6,0,6.00
11/23/2005,15:41,1174.50,1174.50,1174.50,1174.50,0,10,10.00
11/23/2005,15:42,1174.75,1174.75,1174.50,1174.75,2,79,81.00
11/23/2005,15:43,1174.75,1174.75,1174.75,1174.75,11,0,11.00
11/23/2005,15:44,1174.75,1174.75,1174.50,1174.75,8,2,10.00
11/23/2005,15:45,1174.75,1174.75,1174.50,1174.50,1,2,3.00
11/23/2005,15:46,1174.75,1174.75,1174.75,1174.75,1,0,1.00
11/23/2005,15:47,1174.75,1174.75,1174.75,1174.75,1,0,1.00
11/23/2005,15:49,1174.50,1174.50,1174.50,1174.50,0,2,2.00
11/23/2005,15:50,1174.75,1174.75,1174.75,1174.75,3,0,3.00
11/23/2005,15:51,1174.75,1174.75,1174.50,1174.50,2,2,4.00
11/23/2005,15:53,1174.50,1174.50,1174.50,1174.50,0,148,148.00
11/23/2005,15:57,1174.75,1174.75,1174.75,1174.75,1,0,1.00
11/23/2005,15:59,1174.50,1174.50,1174.50,1174.50,0,3,3.00
11/23/2005,16:00,1174.50,1174.50,1174.50,1174.50,0,1,1.00
11/23/2005,17:03,1175.00,1175.00,1175.00,1175.00,8,0,8.00
11/23/2005,17:04,1175.00,1175.25,1175.00,1175.25,124,0,124.00
11/23/2005,17:05,1175.25,1175.25,1175.25,1175.25,72,0,72.00
11/23/2005,17:06,1174.75,1174.75,1174.75,1174.75,0,2,2.00
11/23/2005,17:07,1175.25,1175.25,1175.25,1175.25,5,0,5.00
11/23/2005,17:08,1175.25,1175.25,1175.25,1175.25,1,0,1.00
11/23/2005,17:12,1175.00,1175.00,1175.00,1175.00,0,5,5.00
11/23/2005,17:13,1175.00,1175.00,1175.00,1175.00,0,1,1.00
11/23/2005,17:17,1175.25,1175.25,1175.25,1175.25,3,0,3.00
11/23/2005,17:18,1175.25,1175.25,1175.25,1175.25,31,0,31.00
11/23/2005,17:24,1175.25,1175.25,1175.25,1175.25,8,0,8.00
11/23/2005,17:27,1175.00,1175.00,1175.00,1175.00,0,2,2.00
11/23/2005,17:28,1175.25,1175.25,1175.25,1175.25,1,0,1.00
11/23/2005,17:30,1175.25,1175.25,1175.25,1175.25,1,0,1.00
11/23/2005,17:42,1175.25,1175.25,1175.25,1175.25,15,0,15.00
11/23/2005,17:48,1175.25,1175.25,1175.25,1175.25,5,0,5.00
11/23/2005,17:55,1175.00,1175.00,1175.00,1175.00,0,2,2.00
11/23/2005,17:58,1175.25,1175.25,1175.25,1175.25,1,0,1.00
11/23/2005,18:00,1175.00,1175.00,1175.00,1175.00,0,5,5.00
11/23/2005,18:01,1175.00,1175.00,1175.00,1175.00,0,24,24.00
11/23/2005,18:06,1175.25,1175.25,1175.25,1175.25,100,0,100.00
11/23/2005,18:07,1175.00,1175.00,1175.00,1175.00,0,37,37.00
11/23/2005,18:08,1175.00,1175.00,1175.00,1175.00,0,116,116.00
11/23/2005,18:09,1175.00,1175.00,1175.00,1175.00,0,4,4.00
11/23/2005,18:10,1175.00,1175.00,1175.00,1175.00,0,44,44.00
11/23/2005,18:11,1175.00,1175.00,1175.00,1175.00,0,1,1.00
11/23/2005,18:16,1175.25,1175.25,1175.25,1175.25,15,0,15.00
11/23/2005,18:18,1175.00,1175.00,1175.00,1175.00,0,5,5.00
11/23/2005,18:28,1175.25,1175.25,1175.25,1175.25,1,0,1.00
11/23/2005,18:30,1175.25,1175.25,1175.25,1175.25,1,0,1.00
11/23/2005,18:33,1175.25,1175.25,1175.25,1175.25,15,0,15.00
11/23/2005,18:35,1175.25,1175.25,1175.25,1175.25,1,0,1.00
11/23/2005,18:39,1175.25,1175.50,1175.25,1175.50,18,0,18.00
11/23/2005,18:41,1175.25,1175.25,1175.25,1175.25,0,2,2.00
11/23/2005,18:42,1175.25,1175.25,1175.25,1175.25,0,34,34.00
11/23/2005,18:47,1175.25,1175.25,1175.25,1175.25,0,17,17.00
11/23/2005,18:48,1175.00,1175.00,1175.00,1175.00,0,128,128.00
11/23/2005,18:49,1175.00,1175.00,1175.00,1175.00,0,73,73.00
11/23/2005,18:50,1175.00,1175.00,1175.00,1175.00,0,40,40.00
11/23/2005,18:55,1175.00,1175.00,1175.00,1175.00,0,4,4.00
11/23/2005,18:57,1175.00,1175.00,1175.00,1175.00,0,19,19.00
11/23/2005,19:04,1175.00,1175.00,1175.00,1175.00,0,30,30.00
11/23/2005,19:06,1175.00,1175.00,1175.00,1175.00,0,1,1.00
11/23/2005,19:07,1175.25,1175.25,1175.25,1175.25,5,0,5.00
11/23/2005,19:10,1175.00,1175.00,1175.00,1175.00,0,2,2.00
11/23/2005,19:12,1175.25,1175.25,1175.25,1175.25,10,0,10.00
11/23/2005,19:24,1175.25,1175.25,1175.25,1175.25,1,0,1.00
11/23/2005,19:25,1175.25,1175.25,1175.25,1175.25,27,0,27.00
11/23/2005,19:27,1175.25,1175.25,1175.25,1175.25,1,0,1.00
11/23/2005,19:28,1175.00,1175.00,1175.00,1175.00,0,50,50.00
11/23/2005,19:54,1175.00,1175.00,1175.00,1175.00,0,19,19.00
11/23/2005,19:59,1175.00,1175.00,1175.00,1175.00,0,3,3.00
11/23/2005,20:00,1175.00,1175.00,1175.00,1175.00,0,85,85.00
11/23/2005,20:01,1175.00,1175.00,1175.00,1175.00,0,10,10.00
11/23/2005,20:02,1175.00,1175.00,1175.00,1175.00,0,30,30.00
11/23/2005,20:04,1175.00,1175.00,1175.00,1175.00,0,50,50.00
11/23/2005,20:05,1175.00,1175.00,1175.00,1175.00,0,50,50.00
11/23/2005,20:06,1174.75,1174.75,1174.75,1174.75,0,10,10.00
11/23/2005,20:07,1175.00,1175.00,1175.00,1175.00,50,0,50.00
11/23/2005,20:17,1175.00,1175.00,1175.00,1175.00,1,0,1.00
11/23/2005,20:21,1175.00,1175.00,1175.00,1175.00,5,0,5.00
11/23/2005,20:27,1175.00,1175.00,1175.00,1175.00,2,0,2.00
11/23/2005,20:29,1175.00,1175.00,1175.00,1175.00,1,0,1.00
11/23/2005,20:36,1175.00,1175.00,1175.00,1175.00,15,0,15.00
11/23/2005,20:52,1175.00,1175.00,1175.00,1175.00,35,0,35.00
11/23/2005,20:54,1175.00,1175.00,1175.00,1175.00,6,0,6.00
11/23/2005,20:55,1175.00,1175.00,1174.75,1174.75,4,20,24.00
11/23/2005,20:56,1174.75,1174.75,1174.75,1174.75,0,77,77.00
11/23/2005,20:57,1174.75,1174.75,1174.75,1174.75,0,19,19.00
11/23/2005,20:59,1174.75,1174.75,1174.75,1174.75,0,19,19.00
11/23/2005,21:00,1174.75,1174.75,1174.75,1174.75,0,13,13.00
11/23/2005,21:08,1175.00,1175.00,1175.00,1175.00,1,0,1.00
11/23/2005,21:09,1174.75,1174.75,1174.75,1174.75,0,1,1.00
11/23/2005,21:24,1175.00,1175.00,1175.00,1175.00,2,0,2.00
11/23/2005,21:26,1175.00,1175.00,1175.00,1175.00,1,0,1.00
11/23/2005,21:42,1174.75,1174.75,1174.75,1174.75,0,19,19.00
11/23/2005,21:43,1175.00,1175.00,1175.00,1175.00,50,0,50.00
11/23/2005,21:44,1175.00,1175.00,1175.00,1175.00,1,0,1.00
11/23/2005,21:49,1175.00,1175.00,1175.00,1175.00,15,0,15.00
11/23/2005,21:50,1175.00,1175.00,1175.00,1175.00,5,0,5.00
11/23/2005,21:52,1175.00,1175.00,1175.00,1175.00,30,0,30.00
11/23/2005,22:00,1174.75,1174.75,1174.75,1174.75,0,2,2.00
11/23/2005,22:09,1175.00,1175.00,1175.00,1175.00,1,0,1.00
11/23/2005,22:13,1175.00,1175.00,1175.00,1175.00,5,0,5.00
11/23/2005,22:14,1175.25,1175.25,1175.25,1175.25,1,0,1.00
11/23/2005,22:27,1175.00,1175.00,1175.00,1175.00,0,19,19.00
11/23/2005,22:33,1175.25,1175.25,1175.25,1175.25,1,0,1.00
11/23/2005,22:34,1175.25,1175.25,1175.00,1175.00,1,1,2.00
11/23/2005,22:47,1175.00,1175.00,1175.00,1175.00,0,2,2.00
11/23/2005,22:59,1175.00,1175.00,1175.00,1175.00,0,19,19.00
11/23/2005,23:05,1175.00,1175.00,1175.00,1175.00,0,104,104.00
11/23/2005,23:10,1175.00,1175.00,1175.00,1175.00,0,8,8.00
11/23/2005,23:11,1175.00,1175.00,1175.00,1175.00,0,2,2.00
11/23/2005,23:17,1175.00,1175.00,1175.00,1175.00,0,6,6.00
11/23/2005,23:18,1175.00,1175.00,1175.00,1175.00,0,30,30.00
11/23/2005,23:19,1175.00,1175.00,1175.00,1175.00,0,1,1.00
11/23/2005,23:25,1175.25,1175.25,1175.25,1175.25,15,0,15.00
11/23/2005,23:29,1175.25,1175.25,1175.25,1175.25,1,0,1.00
11/23/2005,23:35,1175.25,1175.25,1175.25,1175.25,34,0,34.00
11/23/2005,23:36,1175.25,1175.25,1175.25,1175.25,1,0,1.00
11/23/2005,23:40,1175.25,1175.25,1175.25,1175.25,3,0,3.00
11/23/2005,23:45,1175.25,1175.25,1175.25,1175.25,19,0,19.00
11/23/2005,23:49,1175.25,1175.25,1175.25,1175.25,1,0,1.00
11/23/2005,23:52,1175.50,1175.50,1175.50,1175.50,38,0,38.00
11/23/2005,23:53,1175.25,1175.25,1175.25,1175.25,0,11,11.00
11/23/2005,23:55,1175.25,1175.25,1175.25,1175.25,0,1,1.00
11/23/2005,23:56,1175.25,1175.25,1175.25,1175.25,0,10,10.00
11/23/2005,23:59,1175.50,1175.50,1175.50,1175.50,78,0,78.00
11/24/2005,00:01,1175.25,1175.25,1175.25,1175.25,0,40,40.00
11/24/2005,00:05,1175.50,1175.50,1175.25,1175.25,1,10,11.00
11/24/2005,00:08,1175.25,1175.25,1175.25,1175.25,0,50,50.00
11/24/2005,00:09,1175.25,1175.25,1175.25,1175.25,0,1,1.00
11/24/2005,00:15,1175.00,1175.00,1175.00,1175.00,0,69,69.00
11/24/2005,00:16,1175.00,1175.00,1175.00,1175.00,0,6,6.00
11/24/2005,00:19,1175.00,1175.00,1175.00,1175.00,0,1,1.00
11/24/2005,00:22,1174.75,1174.75,1174.75,1174.75,0,1,1.00
11/24/2005,00:23,1174.75,1174.75,1174.75,1174.75,0,21,21.00
11/24/2005,00:24,1175.00,1175.00,1175.00,1175.00,19,0,19.00
11/24/2005,00:27,1175.00,1175.00,1175.00,1175.00,5,0,5.00
11/24/2005,00:28,1175.00,1175.00,1175.00,1175.00,10,0,10.00
11/24/2005,00:34,1175.00,1175.00,1175.00,1175.00,18,0,18.00
11/24/2005,00:35,1175.00,1175.00,1174.75,1174.75,11,2,13.00
11/24/2005,00:36,1174.75,1174.75,1174.75,1174.75,0,23,23.00
11/24/2005,00:37,1174.75,1174.75,1174.75,1174.75,0,5,5.00
11/24/2005,00:38,1174.75,1174.75,1174.75,1174.75,0,9,9.00
11/24/2005,00:42,1175.00,1175.00,1175.00,1175.00,6,0,6.00
11/24/2005,00:44,1175.00,1175.00,1175.00,1175.00,30,0,30.00
11/24/2005,00:46,1175.00,1175.00,1175.00,1175.00,27,0,27.00
11/24/2005,00:56,1175.00,1175.00,1175.00,1175.00,2,0,2.00
11/24/2005,00:57,1175.00,1175.00,1175.00,1175.00,1,0,1.00
11/24/2005,01:03,1175.00,1175.25,1175.00,1175.25,51,0,51.00
11/24/2005,01:04,1175.25,1175.25,1174.75,1175.00,78,100,178.00
11/24/2005,01:06,1175.25,1175.25,1175.25,1175.25,12,0,12.00
11/24/2005,01:07,1175.25,1175.25,1175.25,1175.25,6,0,6.00
11/24/2005,01:08,1175.25,1175.25,1175.25,1175.25,26,0,26.00
11/24/2005,01:09,1175.25,1175.25,1175.25,1175.25,11,0,11.00
11/24/2005,01:17,1175.00,1175.00,1175.00,1175.00,0,9,9.00
11/24/2005,01:19,1175.00,1175.25,1175.00,1175.25,24,6,30.00
11/24/2005,01:20,1175.25,1175.25,1175.25,1175.25,13,0,13.00
11/24/2005,01:21,1175.25,1175.25,1175.25,1175.25,2,0,2.00
11/24/2005,01:24,1175.25,1175.25,1175.25,1175.25,1,0,1.00
11/24/2005,01:26,1175.25,1175.25,1175.25,1175.25,1,0,1.00
11/24/2005,01:31,1175.50,1175.50,1175.50,1175.50,1,0,1.00
11/24/2005,01:32,1175.25,1175.25,1175.25,1175.25,0,20,20.00
11/24/2005,01:35,1175.25,1175.25,1175.25,1175.25,0,5,5.00
11/24/2005,01:36,1175.25,1175.25,1175.25,1175.25,0,10,10.00
11/24/2005,01:39,1175.25,1175.25,1175.25,1175.25,0,1,1.00
11/24/2005,01:40,1175.25,1175.25,1175.25,1175.25,0,1,1.00
11/24/2005,01:45,1175.25,1175.25,1175.25,1175.25,0,11,11.00
11/24/2005,01:46,1175.25,1175.25,1175.25,1175.25,0,1,1.00
11/24/2005,01:48,1175.25,1175.25,1175.25,1175.25,0,19,19.00
11/24/2005,01:51,1175.00,1175.00,1175.00,1175.00,0,5,5.00
11/24/2005,01:53,1175.00,1175.00,1175.00,1175.00,0,22,22.00
11/24/2005,01:57,1174.75,1174.75,1174.75,1174.75,0,146,146.00
11/24/2005,01:58,1174.75,1174.75,1174.75,1174.75,0,11,11.00
11/24/2005,01:59,1174.75,1174.75,1174.75,1174.75,0,104,104.00
11/24/2005,02:00,1174.50,1174.75,1174.50,1174.75,5,3,8.00
11/24/2005,02:01,1174.50,1174.75,1174.50,1174.75,1,6,7.00
11/24/2005,02:02,1174.75,1174.75,1174.50,1174.75,104,1,105.00
11/24/2005,02:03,1174.75,1174.75,1174.75,1174.75,40,0,40.00
11/24/2005,02:04,1174.75,1174.75,1174.75,1174.75,1,0,1.00
11/24/2005,02:05,1174.75,1174.75,1174.75,1174.75,65,0,65.00
11/24/2005,02:06,1174.50,1174.50,1174.50,1174.50,0,119,119.00
11/24/2005,02:07,1174.50,1174.50,1174.25,1174.25,0,4,4.00
11/24/2005,02:08,1174.50,1174.50,1174.25,1174.25,5,128,133.00
11/24/2005,02:09,1174.25,1174.25,1174.25,1174.25,0,1,1.00
11/24/2005,02:10,1174.25,1174.25,1174.25,1174.25,0,2,2.00
11/24/2005,02:11,1174.25,1174.25,1174.25,1174.25,0,2,2.00
11/24/2005,02:14,1174.50,1174.50,1174.50,1174.50,2,0,2.00
11/24/2005,02:15,1174.25,1174.25,1174.25,1174.25,0,5,5.00
11/24/2005,02:16,1174.50,1174.50,1174.50,1174.50,71,0,71.00
11/24/2005,02:18,1174.50,1174.50,1174.50,1174.50,9,0,9.00
11/24/2005,02:19,1174.75,1174.75,1174.75,1174.75,8,0,8.00
11/24/2005,02:22,1174.50,1174.50,1174.50,1174.50,0,30,30.00
11/24/2005,02:23,1174.75,1174.75,1174.75,1174.75,30,0,30.00
11/24/2005,02:25,1174.50,1174.50,1174.50,1174.50,0,6,6.00
11/24/2005,02:26,1174.50,1174.75,1174.50,1174.75,11,9,20.00
11/24/2005,02:27,1174.75,1174.75,1174.75,1174.75,2,0,2.00
11/24/2005,02:29,1174.75,1174.75,1174.75,1174.75,44,0,44.00
11/24/2005,02:34,1175.00,1175.00,1174.75,1175.00,29,1,30.00
11/24/2005,02:35,1175.00,1175.25,1175.00,1175.25,23,0,23.00
11/24/2005,02:36,1175.00,1175.00,1175.00,1175.00,0,13,13.00
11/24/2005,02:37,1174.75,1174.75,1174.75,1174.75,0,43,43.00
11/24/2005,02:39,1174.50,1174.50,1174.50,1174.50,0,29,29.00
11/24/2005,02:40,1174.75,1174.75,1174.75,1174.75,8,0,8.00
11/24/2005,02:43,1175.00,1175.25,1175.00,1175.25,35,0,35.00
11/24/2005,02:44,1175.00,1175.00,1175.00,1175.00,0,2,2.00
11/24/2005,02:45,1175.00,1175.00,1175.00,1175.00,0,2,2.00
11/24/2005,02:47,1175.25,1175.25,1175.25,1175.25,5,0,5.00
11/24/2005,02:48,1175.25,1175.25,1175.25,1175.25,2,0,2.00
11/24/2005,02:49,1175.25,1175.25,1175.25,1175.25,3,0,3.00
11/24/2005,02:50,1175.25,1175.25,1175.25,1175.25,8,0,8.00
11/24/2005,02:51,1175.25,1175.25,1175.25,1175.25,8,0,8.00
11/24/2005,02:52,1175.25,1175.25,1175.25,1175.25,50,0,50.00
11/24/2005,02:53,1175.25,1175.25,1175.25,1175.25,2,0,2.00
11/24/2005,02:54,1175.00,1175.25,1175.00,1175.25,1,5,6.00
11/24/2005,02:55,1175.25,1175.25,1175.25,1175.25,32,0,32.00
11/24/2005,02:56,1175.25,1175.25,1175.25,1175.25,6,0,6.00
11/24/2005,02:58,1175.00,1175.00,1175.00,1175.00,0,1,1.00
11/24/2005,03:00,1175.25,1175.25,1175.25,1175.25,14,0,14.00
11/24/2005,03:01,1175.25,1175.25,1175.00,1175.00,2,21,23.00
11/24/2005,03:02,1175.00,1175.00,1175.00,1175.00,0,2,2.00
11/24/2005,03:03,1174.75,1174.75,1174.75,1174.75,0,5,5.00
11/24/2005,03:04,1174.75,1174.75,1174.50,1174.50,0,48,48.00
11/24/2005,03:05,1174.75,1174.75,1174.75,1174.75,2,0,2.00
11/24/2005,03:06,1174.75,1174.75,1174.75,1174.75,13,0,13.00
11/24/2005,03:07,1174.75,1174.75,1174.75,1174.75,1,0,1.00
11/24/2005,03:09,1174.75,1174.75,1174.75,1174.75,1,0,1.00
11/24/2005,03:10,1174.75,1174.75,1174.75,1174.75,6,0,6.00
11/24/2005,03:11,1174.75,1174.75,1174.75,1174.75,8,0,8.00
11/24/2005,03:13,1174.75,1174.75,1174.75,1174.75,1,0,1.00
11/24/2005,03:14,1174.75,1175.00,1174.50,1174.50,5,8,13.00
11/24/2005,03:16,1175.00,1175.00,1175.00,1175.00,74,0,74.00
11/24/2005,03:17,1175.00,1175.00,1175.00,1175.00,10,0,10.00
11/24/2005,03:19,1175.00,1175.00,1175.00,1175.00,144,0,144.00
11/24/2005,03:20,1175.25,1175.25,1175.00,1175.00,1,64,65.00
11/24/2005,03:21,1175.00,1175.25,1174.75,1175.00,61,47,108.00
11/24/2005,03:22,1175.00,1175.00,1175.00,1175.00,9,0,9.00
11/24/2005,03:34,1174.75,1174.75,1174.75,1174.75,0,10,10.00
11/24/2005,03:35,1174.75,1174.75,1174.75,1174.75,0,15,15.00
11/24/2005,03:37,1174.75,1174.75,1174.75,1174.75,0,14,14.00
11/24/2005,03:39,1174.75,1175.00,1174.75,1175.00,2,3,5.00
11/24/2005,03:41,1174.50,1174.50,1174.50,1174.50,0,11,11.00
11/24/2005,03:42,1174.50,1174.50,1174.50,1174.50,0,25,25.00
11/24/2005,03:43,1174.75,1174.75,1174.50,1174.75,3,5,8.00
11/24/2005,03:44,1174.50,1174.50,1174.50,1174.50,0,16,16.00
11/24/2005,03:45,1174.50,1174.50,1174.50,1174.50,0,55,55.00
11/24/2005,03:46,1174.50,1174.50,1174.25,1174.50,1,8,9.00
11/24/2005,03:47,1174.50,1174.50,1174.50,1174.50,2,0,2.00
11/24/2005,03:48,1174.25,1174.25,1174.25,1174.25,0,41,41.00
11/24/2005,03:49,1174.25,1174.25,1174.25,1174.25,0,8,8.00
11/24/2005,03:50,1174.25,1174.25,1174.25,1174.25,0,3,3.00
11/24/2005,03:51,1174.25,1174.25,1174.25,1174.25,0,341,341.00
11/24/2005,03:52,1174.25,1174.25,1174.25,1174.25,0,32,32.00
11/24/2005,03:54,1174.25,1174.25,1174.25,1174.25,0,31,31.00
11/24/2005,03:55,1174.25,1174.25,1174.00,1174.00,0,22,22.00
11/24/2005,03:57,1174.00,1174.00,1174.00,1174.00,0,255,255.00
11/24/2005,03:58,1174.00,1174.00,1174.00,1174.00,0,107,107.00
11/24/2005,03:59,1174.00,1174.00,1174.00,1174.00,0,11,11.00
11/24/2005,04:00,1174.00,1174.00,1174.00,1174.00,0,86,86.00
11/24/2005,04:01,1174.25,1174.25,1173.75,1173.75,107,195,302.00
11/24/2005,04:02,1174.00,1174.00,1173.50,1173.75,40,121,161.00
11/24/2005,04:03,1173.75,1174.00,1173.50,1173.50,14,126,140.00
11/24/2005,04:04,1173.75,1173.75,1173.75,1173.75,1,0,1.00
11/24/2005,04:05,1174.00,1174.00,1174.00,1174.00,29,0,29.00
11/24/2005,04:06,1173.75,1173.75,1173.75,1173.75,0,7,7.00
11/24/2005,04:07,1173.75,1173.75,1173.75,1173.75,0,3,3.00
11/24/2005,04:09,1174.00,1174.00,1174.00,1174.00,9,0,9.00
11/24/2005,04:10,1173.75,1173.75,1173.75,1173.75,0,2,2.00
11/24/2005,04:11,1173.75,1173.75,1173.75,1173.75,0,158,158.00
11/24/2005,04:12,1173.75,1173.75,1173.75,1173.75,0,6,6.00
11/24/2005,04:13,1173.75,1173.75,1173.75,1173.75,0,29,29.00
11/24/2005,04:14,1173.75,1173.75,1173.50,1173.50,0,70,70.00
11/24/2005,04:15,1173.50,1173.50,1173.50,1173.50,0,13,13.00
11/24/2005,04:16,1173.75,1173.75,1173.75,1173.75,52,0,52.00
11/24/2005,04:18,1173.50,1173.75,1173.50,1173.50,4,175,179.00
11/24/2005,04:19,1173.50,1173.50,1173.00,1173.25,35,254,289.00
11/24/2005,04:20,1173.25,1173.25,1173.00,1173.25,233,20,253.00
11/24/2005,04:21,1173.50,1173.50,1173.50,1173.50,64,0,64.00
11/24/2005,04:22,1173.50,1173.75,1173.25,1173.75,215,10,225.00
11/24/2005,04:23,1173.50,1173.50,1173.50,1173.50,0,2,2.00
11/24/2005,04:24,1173.75,1173.75,1173.50,1173.50,1,10,11.00
11/24/2005,04:26,1173.75,1173.75,1173.75,1173.75,4,0,4.00
11/24/2005,04:31,1173.75,1173.75,1173.75,1173.75,8,0,8.00
11/24/2005,04:34,1173.50,1173.50,1173.50,1173.50,0,80,80.00
11/24/2005,04:35,1173.50,1173.50,1173.50,1173.50,0,58,58.00
11/24/2005,04:37,1173.50,1173.50,1173.50,1173.50,0,1,1.00
11/24/2005,04:38,1173.50,1173.50,1173.50,1173.50,0,5,5.00
11/24/2005,04:39,1173.50,1173.50,1173.50,1173.50,0,2,2.00
11/24/2005,04:40,1173.50,1173.50,1173.50,1173.50,0,1,1.00
11/24/2005,04:41,1173.50,1173.50,1173.50,1173.50,0,4,4.00
11/24/2005,04:43,1173.50,1173.50,1173.50,1173.50,0,9,9.00
11/24/2005,04:45,1173.25,1173.25,1173.25,1173.25,0,5,5.00
11/24/2005,04:46,1173.25,1173.25,1173.25,1173.25,0,59,59.00
11/24/2005,04:47,1173.25,1173.50,1173.25,1173.50,24,31,55.00
11/24/2005,04:48,1173.50,1173.50,1173.25,1173.25,15,21,36.00
11/24/2005,04:50,1173.25,1173.50,1173.25,1173.50,3,18,21.00
11/24/2005,04:53,1173.50,1173.50,1173.50,1173.50,34,0,34.00
11/24/2005,04:54,1173.50,1173.50,1173.50,1173.50,2,0,2.00
11/24/2005,04:56,1173.50,1173.50,1173.50,1173.50,153,0,153.00
11/24/2005,04:57,1173.50,1173.50,1173.50,1173.50,5,0,5.00
11/24/2005,04:58,1173.25,1173.25,1173.25,1173.25,0,1,1.00
11/24/2005,04:59,1173.25,1173.25,1173.25,1173.25,0,31,31.00
11/24/2005,05:01,1173.25,1173.25,1173.25,1173.25,0,1,1.00
11/24/2005,05:02,1173.50,1173.50,1173.50,1173.50,41,0,41.00
11/24/2005,05:03,1173.50,1173.50,1173.50,1173.50,2,0,2.00
11/24/2005,05:04,1173.50,1173.50,1173.50,1173.50,2,0,2.00
11/24/2005,05:05,1173.50,1173.50,1173.25,1173.25,3,59,62.00
11/24/2005,05:06,1173.25,1173.50,1173.25,1173.50,51,1,52.00
11/24/2005,05:09,1173.25,1173.25,1173.25,1173.25,0,10,10.00
11/24/2005,05:13,1173.50,1173.75,1173.50,1173.50,31,9,40.00
11/24/2005,05:15,1173.50,1173.50,1173.50,1173.50,0,5,5.00
11/24/2005,05:16,1173.50,1173.50,1173.50,1173.50,0,4,4.00
11/24/2005,05:18,1173.50,1173.50,1173.50,1173.50,0,11,11.00
11/24/2005,05:20,1173.50,1173.50,1173.50,1173.50,0,9,9.00
11/24/2005,05:23,1173.50,1173.75,1173.50,1173.75,1,5,6.00
11/24/2005,05:25,1173.50,1173.50,1173.50,1173.50,0,1,1.00
11/24/2005,05:26,1173.75,1173.75,1173.75,1173.75,10,0,10.00
11/24/2005,05:27,1173.75,1173.75,1173.75,1173.75,11,0,11.00
11/24/2005,05:28,1174.00,1174.00,1174.00,1174.00,4,0,4.00
11/24/2005,05:29,1174.00,1174.00,1174.00,1174.00,14,0,14.00
11/24/2005,05:30,1173.75,1173.75,1173.75,1173.75,0,28,28.00
11/24/2005,05:34,1173.75,1173.75,1173.75,1173.75,0,1,1.00
11/24/2005,05:35,1173.75,1173.75,1173.75,1173.75,0,4,4.00
11/24/2005,05:37,1173.75,1173.75,1173.75,1173.75,0,1,1.00
11/24/2005,05:45,1173.75,1173.75,1173.75,1173.75,0,2,2.00
11/24/2005,05:46,1173.75,1173.75,1173.75,1173.75,0,15,15.00
11/24/2005,05:51,1173.75,1173.75,1173.75,1173.75,0,1,1.00
11/24/2005,05:52,1173.75,1173.75,1173.50,1173.50,0,125,125.00
11/24/2005,05:54,1173.50,1173.50,1173.50,1173.50,0,60,60.00
11/24/2005,05:55,1173.75,1173.75,1173.75,1173.75,15,0,15.00
11/24/2005,05:57,1173.75,1173.75,1173.75,1173.75,3,0,3.00
11/24/2005,05:58,1173.75,1173.75,1173.50,1173.50,1,3,4.00
11/24/2005,06:00,1173.75,1173.75,1173.75,1173.75,3,0,3.00
11/24/2005,06:03,1173.75,1173.75,1173.50,1173.50,4,16,20.00
11/24/2005,06:05,1173.50,1173.50,1173.50,1173.50,0,13,13.00
11/24/2005,06:06,1173.50,1173.50,1173.50,1173.50,0,8,8.00
11/24/2005,06:09,1173.50,1173.50,1173.50,1173.50,0,2,2.00
11/24/2005,06:12,1173.50,1173.50,1173.50,1173.50,0,4,4.00
11/24/2005,06:13,1173.50,1173.50,1173.50,1173.50,0,1,1.00
11/24/2005,06:16,1173.50,1173.50,1173.50,1173.50,0,1,1.00
11/24/2005,06:17,1173.50,1173.50,1173.50,1173.50,0,1,1.00
11/24/2005,06:18,1173.50,1173.50,1173.50,1173.50,0,1,1.00
11/24/2005,06:19,1173.50,1173.50,1173.50,1173.50,0,1,1.00
11/24/2005,06:20,1173.50,1173.50,1173.50,1173.50,0,4,4.00
11/24/2005,06:22,1173.25,1173.75,1173.25,1173.75,16,106,122.00
11/24/2005,06:23,1173.50,1173.75,1173.50,1173.50,3,42,45.00
11/24/2005,06:24,1173.50,1173.50,1173.50,1173.50,0,39,39.00
11/24/2005,06:30,1173.50,1173.50,1173.50,1173.50,0,6,6.00
11/24/2005,06:34,1173.50,1173.50,1173.50,1173.50,0,15,15.00
11/24/2005,06:35,1173.75,1173.75,1173.75,1173.75,2,0,2.00
11/24/2005,06:36,1173.50,1173.50,1173.50,1173.50,0,40,40.00
11/24/2005,06:38,1173.50,1173.75,1173.50,1173.75,20,17,37.00
11/24/2005,06:42,1173.75,1173.75,1173.50,1173.50,1,40,41.00
11/24/2005,06:44,1173.75,1173.75,1173.50,1173.50,1,38,39.00
11/24/2005,06:45,1173.50,1173.50,1173.50,1173.50,0,2,2.00
11/24/2005,06:47,1173.50,1173.50,1173.50,1173.50,0,9,9.00
11/24/2005,06:48,1173.75,1173.75,1173.75,1173.75,2,0,2.00
11/24/2005,06:49,1173.75,1173.75,1173.25,1173.25,1,60,61.00
11/24/2005,06:50,1173.50,1173.50,1173.50,1173.50,100,0,100.00
11/24/2005,06:51,1173.25,1173.25,1173.25,1173.25,0,32,32.00
11/24/2005,06:54,1173.50,1173.50,1173.50,1173.50,1,0,1.00
11/24/2005,06:56,1173.50,1173.50,1173.50,1173.50,1,0,1.00
11/24/2005,06:57,1173.50,1173.50,1173.25,1173.25,1,2,3.00
11/24/2005,06:59,1173.25,1173.50,1173.25,1173.50,4,39,43.00
11/24/2005,07:01,1173.50,1173.50,1173.50,1173.50,10,0,10.00
11/24/2005,07:02,1173.50,1173.50,1173.50,1173.50,12,0,12.00
11/24/2005,07:05,1173.25,1173.25,1173.25,1173.25,0,33,33.00
11/24/2005,07:07,1173.25,1173.50,1173.25,1173.25,1,14,15.00
11/24/2005,07:08,1173.25,1173.25,1173.25,1173.25,0,85,85.00
11/24/2005,07:09,1173.25,1173.50,1173.25,1173.50,1,49,50.00
11/24/2005,07:10,1173.25,1173.25,1173.25,1173.25,0,1,1.00
11/24/2005,07:11,1173.25,1173.25,1173.00,1173.00,0,122,122.00
11/24/2005,07:12,1173.00,1173.00,1173.00,1173.00,0,145,145.00
11/24/2005,07:13,1173.25,1173.25,1173.25,1173.25,9,0,9.00
11/24/2005,07:15,1173.25,1173.25,1173.25,1173.25,11,0,11.00
11/24/2005,07:16,1173.25,1173.25,1173.25,1173.25,35,0,35.00
11/24/2005,07:17,1173.25,1173.25,1173.25,1173.25,20,0,20.00
11/24/2005,07:18,1173.25,1173.25,1173.25,1173.25,6,0,6.00
11/24/2005,07:19,1173.25,1173.25,1173.25,1173.25,53,0,53.00
11/24/2005,07:20,1173.25,1173.25,1173.25,1173.25,52,0,52.00
11/24/2005,07:21,1173.50,1173.50,1173.50,1173.50,3,0,3.00
11/24/2005,07:22,1173.50,1173.50,1173.50,1173.50,2,0,2.00
11/24/2005,07:24,1173.50,1173.50,1173.50,1173.50,1,0,1.00
11/24/2005,07:26,1173.50,1173.50,1173.50,1173.50,30,0,30.00
11/24/2005,07:29,1173.25,1173.25,1173.25,1173.25,0,8,8.00
11/24/2005,07:30,1173.25,1173.25,1173.25,1173.25,0,1,1.00
11/24/2005,07:34,1173.50,1173.50,1173.50,1173.50,3,0,3.00
11/24/2005,07:37,1173.50,1173.75,1173.50,1173.75,40,0,40.00
11/24/2005,07:38,1173.75,1173.75,1173.75,1173.75,25,0,25.00
11/24/2005,07:39,1173.75,1174.00,1173.75,1174.00,20,0,20.00
11/24/2005,07:40,1174.00,1174.00,1174.00,1174.00,2,0,2.00
11/24/2005,07:42,1174.00,1174.00,1174.00,1174.00,3,0,3.00
11/24/2005,07:43,1174.00,1174.00,1174.00,1174.00,28,0,28.00
11/24/2005,07:44,1174.00,1174.00,1174.00,1174.00,11,0,11.00
11/24/2005,07:46,1173.75,1173.75,1173.75,1173.75,0,103,103.00
11/24/2005,07:47,1173.75,1173.75,1173.75,1173.75,0,20,20.00
11/24/2005,07:48,1173.75,1173.75,1173.75,1173.75,0,19,19.00
11/24/2005,07:49,1173.75,1173.75,1173.75,1173.75,0,1,1.00
11/24/2005,07:50,1173.75,1173.75,1173.50,1173.50,0,17,17.00
11/24/2005,07:51,1173.75,1173.75,1173.75,1173.75,81,0,81.00
11/24/2005,07:52,1173.75,1173.75,1173.75,1173.75,5,0,5.00
11/24/2005,07:53,1173.50,1173.50,1173.50,1173.50,0,32,32.00
11/24/2005,07:54,1173.50,1173.50,1173.50,1173.50,0,14,14.00
11/24/2005,07:55,1173.50,1173.50,1173.50,1173.50,0,13,13.00
11/24/2005,07:56,1173.50,1173.50,1173.50,1173.50,0,1,1.00
11/24/2005,07:59,1173.50,1173.50,1173.50,1173.50,0,1,1.00
11/24/2005,08:00,1173.50,1173.50,1173.50,1173.50,0,3,3.00
11/24/2005,08:01,1173.50,1173.50,1173.50,1173.50,0,1,1.00
11/24/2005,08:03,1173.50,1173.50,1173.50,1173.50,0,2,2.00
11/24/2005,08:04,1173.50,1173.50,1173.50,1173.50,0,18,18.00
11/24/2005,08:05,1173.50,1173.50,1173.50,1173.50,0,13,13.00
11/24/2005,08:07,1173.25,1173.25,1173.25,1173.25,0,1,1.00
11/24/2005,08:09,1173.50,1173.50,1173.50,1173.50,20,0,20.00
11/24/2005,08:11,1173.25,1173.25,1173.25,1173.25,0,102,102.00
11/24/2005,08:12,1173.25,1173.25,1173.00,1173.25,2,17,19.00
11/24/2005,08:13,1173.25,1173.25,1173.25,1173.25,1,0,1.00
11/24/2005,08:15,1173.00,1173.00,1173.00,1173.00,0,52,52.00
11/24/2005,08:16,1173.00,1173.00,1173.00,1173.00,0,1,1.00
11/24/2005,08:17,1173.00,1173.25,1173.00,1173.25,50,78,128.00
11/24/2005,08:19,1173.00,1173.25,1173.00,1173.25,23,16,39.00
11/24/2005,08:21,1173.00,1173.25,1173.00,1173.25,4,3,7.00
11/24/2005,08:22,1173.25,1173.25,1173.25,1173.25,3,0,3.00
11/24/2005,08:23,1173.00,1173.25,1173.00,1173.25,59,1,60.00
11/24/2005,08:25,1173.25,1173.25,1173.25,1173.25,1,0,1.00
11/24/2005,08:28,1173.00,1173.00,1173.00,1173.00,0,1,1.00
11/24/2005,08:29,1173.00,1173.00,1173.00,1173.00,0,10,10.00
11/24/2005,08:30,1173.00,1173.00,1172.75,1172.75,0,121,121.00
11/24/2005,08:31,1172.75,1173.00,1172.75,1173.00,5,51,56.00
11/24/2005,08:32,1173.25,1173.25,1173.25,1173.25,6,0,6.00
11/24/2005,08:33,1173.25,1173.25,1173.25,1173.25,56,0,56.00
11/24/2005,08:34,1173.50,1173.50,1173.50,1173.50,1,0,1.00
11/24/2005,08:35,1173.50,1173.50,1173.25,1173.25,4,42,46.00
11/24/2005,08:36,1173.50,1173.50,1173.50,1173.50,2,0,2.00
11/24/2005,08:37,1173.50,1173.75,1173.50,1173.50,11,8,19.00
11/24/2005,08:38,1173.50,1173.50,1173.50,1173.50,0,12,12.00
11/24/2005,08:39,1173.75,1173.75,1173.75,1173.75,57,0,57.00
11/24/2005,08:41,1173.50,1174.50,1173.50,1174.25,223,12,235.00
11/24/2005,08:42,1173.75,1174.00,1173.50,1173.50,3,60,63.00
11/24/2005,08:43,1173.50,1174.00,1173.50,1174.00,20,1,21.00
11/24/2005,08:44,1174.00,1174.00,1173.75,1173.75,15,57,72.00
11/24/2005,08:45,1173.75,1173.75,1173.75,1173.75,0,1,1.00
11/24/2005,08:46,1174.25,1174.25,1173.75,1173.75,2,11,13.00
11/24/2005,08:47,1173.75,1173.75,1173.75,1173.75,0,22,22.00
11/24/2005,08:48,1173.75,1174.00,1173.75,1173.75,1,16,17.00
11/24/2005,08:50,1173.75,1173.75,1173.75,1173.75,0,1,1.00
11/24/2005,08:51,1173.75,1173.75,1173.75,1173.75,0,2,2.00
11/24/2005,08:52,1173.75,1174.00,1173.50,1173.50,60,7,67.00
11/24/2005,08:54,1173.75,1173.75,1173.50,1173.50,6,6,12.00
11/24/2005,08:55,1173.50,1173.50,1173.50,1173.50,0,34,34.00
11/24/2005,08:56,1173.50,1173.50,1173.50,1173.50,0,64,64.00
11/24/2005,08:57,1173.50,1173.75,1173.50,1173.75,57,3,60.00
11/24/2005,08:58,1173.75,1173.75,1173.75,1173.75,5,0,5.00
11/24/2005,08:59,1173.75,1174.25,1173.50,1173.75,74,30,104.00
11/24/2005,09:00,1173.50,1174.00,1173.50,1173.75,63,3,66.00
11/24/2005,09:01,1174.00,1174.00,1173.75,1173.75,1,3,4.00
11/24/2005,09:02,1173.75,1173.75,1173.75,1173.75,0,6,6.00
11/24/2005,09:03,1173.75,1174.00,1173.75,1173.75,2,2,4.00
11/24/2005,09:04,1173.75,1173.75,1173.75,1173.75,0,2,2.00
11/24/2005,09:05,1173.50,1173.75,1173.50,1173.75,1,5,6.00
11/24/2005,09:06,1173.50,1173.50,1173.00,1173.50,44,192,236.00
11/24/2005,09:07,1173.50,1173.50,1173.50,1173.50,1,0,1.00
11/24/2005,09:08,1173.50,1173.50,1173.50,1173.50,16,0,16.00
11/24/2005,09:09,1173.25,1173.25,1173.25,1173.25,0,2,2.00
11/24/2005,09:11,1173.50,1173.50,1173.50,1173.50,1,0,1.00
11/24/2005,09:12,1173.50,1173.75,1173.50,1173.50,21,32,53.00
11/24/2005,09:13,1173.50,1173.50,1173.50,1173.50,0,5,5.00
11/24/2005,09:15,1173.50,1173.50,1173.50,1173.50,0,7,7.00
11/24/2005,09:16,1173.50,1173.50,1173.50,1173.50,0,11,11.00
11/24/2005,09:18,1173.50,1173.50,1173.50,1173.50,0,1,1.00
11/24/2005,09:20,1173.50,1173.50,1173.50,1173.50,0,1,1.00
11/24/2005,09:21,1173.25,1173.50,1173.25,1173.50,1,28,29.00
11/24/2005,09:22,1173.25,1173.25,1173.25,1173.25,0,2,2.00
11/24/2005,09:23,1173.25,1173.50,1173.25,1173.25,2,23,25.00
11/24/2005,09:24,1173.25,1173.50,1173.25,1173.50,1,2,3.00
11/24/2005,09:25,1173.50,1173.50,1173.50,1173.50,105,0,105.00
11/24/2005,09:26,1173.50,1173.75,1173.50,1173.75,4,0,4.00
11/24/2005,09:27,1173.75,1173.75,1173.50,1173.50,4,2,6.00
11/24/2005,09:28,1173.25,1173.25,1173.25,1173.25,0,100,100.00
11/24/2005,09:29,1173.25,1173.25,1173.25,1173.25,0,4,4.00
11/24/2005,09:30,1173.00,1173.25,1173.00,1173.25,96,35,131.00
11/24/2005,09:31,1173.25,1173.50,1173.25,1173.25,9,89,98.00
11/24/2005,09:32,1173.25,1173.25,1173.25,1173.25,0,9,9.00
11/24/2005,09:33,1173.25,1173.25,1173.25,1173.25,0,1,1.00
11/24/2005,09:34,1173.25,1173.25,1173.25,1173.25,0,101,101.00
11/24/2005,09:38,1173.50,1173.50,1173.50,1173.50,1,0,1.00
11/24/2005,09:39,1173.50,1173.50,1173.25,1173.50,2,3,5.00
11/24/2005,09:40,1173.50,1173.50,1173.25,1173.25,18,30,48.00
11/24/2005,09:43,1173.50,1173.50,1173.50,1173.50,9,0,9.00
11/24/2005,09:47,1173.50,1173.50,1173.50,1173.50,4,0,4.00
11/24/2005,09:50,1173.50,1173.50,1173.50,1173.50,11,0,11.00
11/24/2005,09:51,1173.50,1173.50,1173.50,1173.50,1,0,1.00
11/24/2005,09:52,1173.50,1173.50,1173.50,1173.50,20,0,20.00
11/24/2005,09:53,1173.50,1173.50,1173.25,1173.25,3,1,4.00
11/24/2005,09:54,1173.50,1173.75,1173.50,1173.75,14,0,14.00
11/24/2005,09:55,1173.50,1173.50,1173.50,1173.50,0,2,2.00
11/24/2005,09:56,1173.50,1173.50,1173.50,1173.50,0,1,1.00
11/24/2005,09:57,1173.50,1173.50,1173.50,1173.50,0,2,2.00
11/24/2005,09:58,1173.25,1173.25,1173.25,1173.25,0,2,2.00
11/24/2005,09:59,1173.50,1173.50,1173.50,1173.50,65,0,65.00
11/24/2005,10:01,1173.25,1173.25,1173.25,1173.25,0,1,1.00
11/24/2005,10:02,1173.25,1173.50,1173.25,1173.50,17,60,77.00
11/24/2005,10:03,1173.25,1173.50,1173.25,1173.50,107,34,141.00
11/24/2005,10:04,1173.75,1173.75,1173.75,1173.75,1,0,1.00
11/24/2005,10:05,1173.50,1173.75,1173.50,1173.50,1,124,125.00
11/24/2005,10:06,1173.50,1173.50,1173.50,1173.50,0,4,4.00
11/24/2005,10:07,1173.50,1173.50,1173.50,1173.50,0,200,200.00
11/24/2005,10:08,1173.75,1173.75,1173.75,1173.75,30,0,30.00
11/24/2005,10:09,1173.50,1173.75,1173.50,1173.50,2,33,35.00
11/24/2005,10:10,1173.75,1173.75,1173.75,1173.75,32,0,32.00
11/24/2005,10:11,1173.75,1173.75,1173.75,1173.75,105,0,105.00
11/24/2005,10:12,1173.50,1173.50,1173.50,1173.50,0,2,2.00
11/24/2005,10:14,1173.75,1173.75,1173.50,1173.50,50,8,58.00
11/24/2005,10:15,1173.75,1173.75,1173.75,1173.75,60,0,60.00
11/24/2005,10:16,1174.00,1174.00,1173.75,1173.75,2,53,55.00
11/24/2005,10:17,1173.75,1173.75,1173.75,1173.75,0,51,51.00
11/24/2005,10:18,1173.75,1173.75,1173.75,1173.75,0,49,49.00
11/24/2005,10:20,1173.75,1173.75,1173.50,1173.75,31,231,262.00
11/24/2005,10:21,1173.75,1174.00,1173.75,1174.00,8,0,8.00
11/24/2005,10:23,1174.00,1174.25,1174.00,1174.25,84,0,84.00
11/24/2005,10:24,1174.00,1174.25,1174.00,1174.25,4,5,9.00
11/24/2005,10:25,1174.25,1174.25,1174.00,1174.25,108,1,109.00
11/24/2005,10:26,1174.25,1174.25,1174.00,1174.25,136,8,144.00
11/24/2005,10:28,1174.25,1174.25,1174.25,1174.25,125,0,125.00
11/24/2005,10:29,1174.25,1174.25,1174.00,1174.25,24,3,27.00
11/24/2005,10:30,1174.25,1174.50,1174.25,1174.50,47,10,57.00
11/24/2005,17:01,1174.50,1174.50,1174.25,1174.50,14,24,38.00
11/24/2005,17:02,1174.50,1174.75,1174.50,1174.50,26,1,27.00
11/24/2005,17:03,1174.75,1174.75,1174.75,1174.75,5,0,5.00
11/24/2005,17:04,1174.75,1174.75,1174.75,1174.75,2,0,2.00
11/24/2005,17:05,1174.75,1174.75,1174.75,1174.75,3,0,3.00
11/24/2005,17:06,1174.75,1174.75,1174.75,1174.75,5,0,5.00
11/24/2005,17:07,1174.75,1174.75,1174.75,1174.75,3,0,3.00
11/24/2005,17:15,1174.75,1174.75,1174.75,1174.75,15,0,15.00
11/24/2005,17:20,1174.50,1174.50,1174.50,1174.50,0,34,34.00
11/24/2005,17:24,1174.75,1174.75,1174.75,1174.75,2,0,2.00
11/24/2005,17:26,1174.75,1174.75,1174.75,1174.75,1,0,1.00
11/24/2005,17:29,1174.50,1174.50,1174.50,1174.50,0,4,4.00
11/24/2005,17:31,1174.50,1174.50,1174.25,1174.25,0,13,13.00
11/24/2005,17:32,1174.25,1174.25,1174.25,1174.25,0,4,4.00
11/24/2005,17:34,1174.50,1174.50,1174.25,1174.25,1,5,6.00
11/24/2005,17:36,1174.25,1174.25,1174.25,1174.25,0,7,7.00
11/24/2005,17:37,1174.25,1174.25,1174.25,1174.25,0,1,1.00
11/24/2005,17:38,1174.25,1174.25,1174.25,1174.25,0,1,1.00
11/24/2005,17:39,1174.50,1174.50,1174.50,1174.50,50,0,50.00
11/24/2005,17:42,1174.25,1174.25,1174.25,1174.25,0,1,1.00
11/24/2005,17:45,1174.25,1174.25,1174.00,1174.00,0,50,50.00
11/24/2005,17:47,1174.00,1174.00,1174.00,1174.00,0,1,1.00
11/24/2005,17:48,1174.00,1174.00,1174.00,1174.00,0,8,8.00
11/24/2005,17:50,1174.00,1174.00,1173.75,1173.75,0,77,77.00
11/24/2005,17:51,1173.75,1173.75,1173.75,1173.75,0,5,5.00
11/24/2005,17:56,1174.00,1174.00,1174.00,1174.00,1,0,1.00
11/24/2005,17:58,1174.00,1174.00,1174.00,1174.00,20,0,20.00
11/24/2005,18:00,1174.25,1174.25,1174.25,1174.25,1,0,1.00
11/24/2005,18:01,1173.75,1173.75,1173.75,1173.75,0,1,1.00
11/24/2005,18:05,1173.75,1173.75,1173.75,1173.75,0,57,57.00
11/24/2005,18:06,1173.50,1173.75,1173.50,1173.75,9,44,53.00
11/24/2005,18:10,1173.50,1173.50,1173.25,1173.25,0,100,100.00
11/24/2005,18:11,1173.25,1173.25,1173.25,1173.25,0,10,10.00
11/24/2005,18:12,1173.25,1173.25,1173.00,1173.00,0,13,13.00
11/24/2005,18:13,1173.25,1173.25,1173.25,1173.25,19,0,19.00
11/24/2005,18:14,1173.25,1173.25,1173.25,1173.25,1,0,1.00
11/24/2005,18:16,1173.25,1173.25,1173.25,1173.25,13,0,13.00
11/24/2005,18:17,1173.25,1173.25,1173.25,1173.25,4,0,4.00
11/24/2005,18:20,1173.50,1173.50,1173.25,1173.25,1,4,5.00
11/24/2005,18:21,1173.00,1173.00,1173.00,1173.00,0,50,50.00
11/24/2005,18:23,1173.00,1173.00,1173.00,1173.00,0,3,3.00
11/24/2005,18:24,1173.25,1173.25,1173.25,1173.25,2,0,2.00
11/24/2005,18:26,1173.25,1173.25,1173.25,1173.25,1,0,1.00
11/24/2005,18:28,1173.25,1173.25,1173.25,1173.25,1,0,1.00
11/24/2005,18:37,1173.25,1173.25,1173.25,1173.25,9,0,9.00
11/24/2005,18:39,1173.25,1173.25,1173.25,1173.25,2,0,2.00
11/24/2005,18:49,1173.25,1173.25,1173.25,1173.25,5,0,5.00
11/24/2005,18:50,1173.25,1173.25,1173.25,1173.25,10,0,10.00
11/24/2005,18:51,1173.25,1173.50,1173.25,1173.50,26,0,26.00
11/24/2005,18:59,1173.50,1173.50,1173.50,1173.50,1,0,1.00
11/24/2005,19:12,1173.50,1173.75,1173.50,1173.75,74,0,74.00
11/24/2005,19:13,1173.75,1173.75,1173.75,1173.75,10,0,10.00
11/24/2005,19:17,1173.75,1173.75,1173.75,1173.75,1,0,1.00
11/24/2005,19:21,1174.00,1174.00,1174.00,1174.00,1,0,1.00
11/24/2005,19:23,1174.00,1174.00,1174.00,1174.00,6,0,6.00
11/24/2005,19:28,1174.00,1174.00,1174.00,1174.00,1,0,1.00
11/24/2005,19:29,1174.00,1174.00,1174.00,1174.00,1,0,1.00
11/24/2005,19:36,1174.00,1174.00,1174.00,1174.00,1,0,1.00
11/24/2005,19:44,1174.00,1174.00,1174.00,1174.00,1,0,1.00
11/24/2005,19:49,1174.00,1174.00,1174.00,1174.00,2,0,2.00
11/24/2005,19:53,1174.00,1174.00,1174.00,1174.00,1,0,1.00
11/24/2005,19:59,1174.00,1174.00,1174.00,1174.00,23,0,23.00
11/24/2005,20:14,1174.25,1174.25,1174.25,1174.25,1,0,1.00
11/24/2005,20:19,1174.00,1174.00,1174.00,1174.00,0,19,19.00
11/24/2005,20:27,1174.00,1174.00,1174.00,1174.00,0,6,6.00
11/24/2005,20:35,1174.00,1174.00,1174.00,1174.00,0,1,1.00
11/24/2005,20:38,1174.00,1174.00,1174.00,1174.00,0,1,1.00
11/24/2005,20:41,1174.00,1174.00,1174.00,1174.00,0,1,1.00
11/24/2005,20:44,1174.00,1174.00,1174.00,1174.00,0,2,2.00
11/24/2005,20:57,1174.00,1174.00,1174.00,1174.00,0,1,1.00
11/24/2005,20:59,1174.00,1174.00,1174.00,1174.00,0,1,1.00
11/24/2005,21:00,1174.00,1174.00,1174.00,1174.00,0,2,2.00
11/24/2005,21:01,1174.00,1174.00,1173.75,1173.75,0,2,2.00
11/24/2005,21:17,1174.00,1174.00,1174.00,1174.00,3,0,3.00
11/24/2005,21:18,1174.00,1174.00,1173.75,1173.75,2,250,252.00
11/24/2005,21:19,1173.75,1173.75,1173.75,1173.75,0,10,10.00
11/24/2005,21:21,1173.75,1173.75,1173.50,1173.50,0,4,4.00
11/24/2005,21:26,1173.75,1173.75,1173.75,1173.75,5,0,5.00
11/24/2005,21:28,1173.75,1173.75,1173.75,1173.75,4,0,4.00
11/24/2005,21:31,1173.50,1173.50,1173.50,1173.50,0,1,1.00
11/24/2005,21:37,1173.75,1173.75,1173.75,1173.75,1,0,1.00
11/24/2005,21:42,1173.75,1173.75,1173.75,1173.75,10,0,10.00
11/24/2005,21:43,1173.50,1173.50,1173.50,1173.50,0,1,1.00
11/24/2005,21:48,1173.50,1173.50,1173.50,1173.50,0,1,1.00
11/24/2005,21:53,1173.75,1173.75,1173.75,1173.75,4,0,4.00
11/24/2005,21:54,1173.75,1173.75,1173.75,1173.75,2,0,2.00
11/24/2005,22:00,1173.75,1173.75,1173.75,1173.75,1,0,1.00
11/24/2005,22:03,1173.75,1173.75,1173.75,1173.75,14,0,14.00
11/24/2005,22:06,1174.00,1174.00,1174.00,1174.00,8,0,8.00
11/24/2005,22:09,1174.00,1174.00,1174.00,1174.00,5,0,5.00
11/24/2005,22:13,1174.00,1174.00,1174.00,1174.00,2,0,2.00
11/24/2005,22:14,1173.75,1173.75,1173.75,1173.75,0,5,5.00
11/24/2005,22:18,1173.75,1173.75,1173.75,1173.75,0,1,1.00
11/24/2005,22:21,1173.75,1173.75,1173.75,1173.75,0,2,2.00
11/24/2005,22:27,1174.00,1174.00,1174.00,1174.00,50,0,50.00
11/24/2005,22:35,1174.00,1174.25,1174.00,1174.25,6,0,6.00
11/24/2005,22:36,1174.00,1174.25,1174.00,1174.25,2,2,4.00
11/24/2005,22:54,1174.00,1174.00,1174.00,1174.00,0,7,7.00
11/24/2005,22:55,1174.00,1174.00,1174.00,1174.00,0,1,1.00
11/24/2005,23:16,1174.00,1174.00,1174.00,1174.00,0,4,4.00
11/24/2005,23:25,1174.25,1174.25,1174.25,1174.25,4,0,4.00
11/24/2005,23:47,1174.25,1174.25,1174.25,1174.25,1,0,1.00
11/24/2005,23:52,1174.00,1174.00,1173.75,1173.75,0,25,25.00
11/25/2005,00:02,1174.25,1174.25,1174.25,1174.25,1,0,1.00
11/25/2005,00:04,1174.25,1174.50,1174.25,1174.50,50,0,50.00
11/25/2005,00:05,1174.25,1174.25,1174.00,1174.25,2,8,10.00
11/25/2005,00:09,1174.25,1174.25,1174.25,1174.25,8,0,8.00
11/25/2005,00:10,1174.25,1174.25,1174.25,1174.25,5,0,5.00
11/25/2005,00:12,1174.25,1174.25,1174.00,1174.00,3,2,5.00
11/25/2005,00:15,1174.25,1174.25,1174.25,1174.25,5,0,5.00
11/25/2005,00:17,1174.25,1174.25,1174.25,1174.25,5,0,5.00
11/25/2005,00:19,1174.25,1174.25,1174.25,1174.25,1,0,1.00
11/25/2005,00:24,1174.25,1174.25,1174.25,1174.25,2,0,2.00
11/25/2005,00:42,1174.25,1174.25,1174.25,1174.25,1,0,1.00
11/25/2005,00:52,1174.25,1174.25,1174.25,1174.25,2,0,2.00
11/25/2005,00:54,1174.00,1174.00,1174.00,1174.00,0,30,30.00
11/25/2005,00:59,1174.25,1174.25,1174.25,1174.25,6,0,6.00
11/25/2005,01:03,1174.25,1174.25,1174.25,1174.25,1,0,1.00
11/25/2005,01:07,1174.25,1174.25,1174.00,1174.00,2,1,3.00
11/25/2005,01:15,1174.25,1174.25,1174.25,1174.25,5,0,5.00
11/25/2005,01:21,1174.00,1174.00,1174.00,1174.00,0,1,1.00
11/25/2005,01:23,1174.25,1174.25,1174.00,1174.00,1,1,2.00
11/25/2005,01:27,1174.25,1174.25,1174.25,1174.25,6,0,6.00
11/25/2005,01:31,1174.00,1174.00,1174.00,1174.00,0,24,24.00
11/25/2005,01:32,1174.00,1174.00,1174.00,1174.00,0,1,1.00
11/25/2005,01:33,1174.00,1174.00,1174.00,1174.00,0,4,4.00
11/25/2005,01:34,1173.75,1174.00,1173.75,1174.00,1,1,2.00
11/25/2005,01:35,1173.75,1173.75,1173.75,1173.75,0,5,5.00
11/25/2005,01:42,1173.75,1173.75,1173.75,1173.75,0,50,50.00
11/25/2005,01:45,1173.75,1173.75,1173.75,1173.75,0,70,70.00
11/25/2005,01:49,1174.00,1174.00,1174.00,1174.00,116,0,116.00
11/25/2005,01:50,1174.00,1174.00,1174.00,1174.00,13,0,13.00
11/25/2005,01:51,1174.00,1174.00,1174.00,1174.00,1,0,1.00
11/25/2005,01:52,1174.00,1174.00,1174.00,1174.00,53,0,53.00
11/25/2005,01:53,1174.00,1174.00,1174.00,1174.00,2,0,2.00
11/25/2005,01:54,1174.00,1174.00,1174.00,1174.00,2,0,2.00
11/25/2005,01:56,1174.00,1174.00,1174.00,1174.00,22,0,22.00
11/25/2005,01:58,1174.00,1174.00,1174.00,1174.00,3,0,3.00
11/25/2005,01:59,1173.75,1173.75,1173.75,1173.75,0,2,2.00
11/25/2005,02:00,1174.00,1174.00,1174.00,1174.00,1,0,1.00
11/25/2005,02:01,1174.00,1174.00,1174.00,1174.00,11,0,11.00
11/25/2005,02:02,1174.00,1174.00,1174.00,1174.00,48,0,48.00
11/25/2005,02:03,1174.00,1174.00,1174.00,1174.00,5,0,5.00
11/25/2005,02:04,1174.00,1174.00,1174.00,1174.00,17,0,17.00
11/25/2005,02:05,1174.00,1174.00,1173.75,1173.75,9,10,19.00
11/25/2005,02:06,1174.00,1174.00,1173.75,1173.75,5,25,30.00
11/25/2005,02:09,1173.75,1173.75,1173.75,1173.75,0,19,19.00
11/25/2005,02:10,1173.75,1174.00,1173.75,1174.00,28,7,35.00
11/25/2005,02:12,1174.00,1174.00,1174.00,1174.00,5,0,5.00
11/25/2005,02:14,1174.00,1174.00,1174.00,1174.00,11,0,11.00
11/25/2005,02:17,1174.00,1174.00,1174.00,1174.00,46,0,46.00
11/25/2005,02:18,1173.75,1174.00,1173.75,1174.00,1,10,11.00
11/25/2005,02:20,1173.75,1173.75,1173.75,1173.75,0,1,1.00
11/25/2005,02:21,1174.00,1174.00,1173.75,1173.75,3,100,103.00
11/25/2005,02:22,1174.00,1174.00,1174.00,1174.00,4,0,4.00
11/25/2005,02:23,1173.75,1173.75,1173.75,1173.75,0,2,2.00
11/25/2005,02:26,1173.75,1173.75,1173.75,1173.75,0,48,48.00
11/25/2005,02:31,1174.00,1174.00,1174.00,1174.00,14,0,14.00
11/25/2005,02:33,1174.25,1174.25,1174.25,1174.25,2,0,2.00
11/25/2005,02:34,1174.25,1174.25,1174.25,1174.25,10,0,10.00
11/25/2005,02:35,1174.25,1174.25,1174.25,1174.25,30,0,30.00
11/25/2005,02:36,1174.25,1174.25,1174.25,1174.25,50,0,50.00
11/25/2005,02:37,1174.25,1174.25,1174.25,1174.25,184,0,184.00
11/25/2005,02:38,1174.25,1174.25,1174.25,1174.25,22,0,22.00
11/25/2005,02:43,1174.25,1174.25,1174.00,1174.00,50,1,51.00
11/25/2005,02:45,1174.25,1174.25,1174.25,1174.25,5,0,5.00
11/25/2005,02:46,1174.00,1174.00,1174.00,1174.00,0,5,5.00
11/25/2005,02:47,1174.00,1174.00,1174.00,1174.00,0,1,1.00
11/25/2005,02:48,1174.00,1174.25,1174.00,1174.25,1,5,6.00
11/25/2005,02:50,1174.00,1174.25,1174.00,1174.25,34,1,35.00
11/25/2005,02:52,1174.25,1174.25,1174.25,1174.25,43,0,43.00
11/25/2005,02:58,1174.50,1174.50,1174.50,1174.50,182,0,182.00
11/25/2005,02:59,1174.50,1174.50,1174.50,1174.50,2,0,2.00
11/25/2005,03:00,1174.50,1174.50,1174.50,1174.50,7,0,7.00
11/25/2005,03:01,1174.75,1174.75,1174.50,1174.50,48,2,50.00
11/25/2005,03:02,1174.50,1174.50,1174.50,1174.50,0,20,20.00
11/25/2005,03:03,1174.50,1174.50,1174.50,1174.50,0,9,9.00
11/25/2005,03:04,1174.50,1174.75,1174.50,1174.75,101,6,107.00
11/25/2005,03:05,1174.75,1174.75,1174.75,1174.75,1,0,1.00
11/25/2005,03:07,1174.50,1174.50,1174.50,1174.50,0,8,8.00
11/25/2005,03:08,1174.50,1174.50,1174.50,1174.50,0,11,11.00
11/25/2005,03:09,1174.75,1174.75,1174.75,1174.75,1,0,1.00
11/25/2005,03:10,1174.50,1174.50,1174.50,1174.50,0,2,2.00
11/25/2005,03:12,1174.50,1174.75,1174.50,1174.75,1,5,6.00
11/25/2005,03:14,1174.50,1174.50,1174.50,1174.50,0,5,5.00
11/25/2005,03:15,1174.50,1174.50,1174.50,1174.50,0,6,6.00
11/25/2005,03:17,1174.50,1174.50,1174.50,1174.50,0,6,6.00
11/25/2005,03:25,1174.50,1174.50,1174.50,1174.50,0,1,1.00
11/25/2005,03:27,1174.50,1174.50,1174.50,1174.50,0,2,2.00
11/25/2005,03:29,1174.25,1174.25,1174.25,1174.25,0,14,14.00
11/25/2005,03:30,1174.50,1174.75,1174.50,1174.75,12,0,12.00
11/25/2005,03:32,1174.50,1174.50,1174.50,1174.50,0,8,8.00
11/25/2005,03:34,1174.50,1174.50,1174.50,1174.50,0,6,6.00
11/25/2005,03:37,1174.50,1174.50,1174.50,1174.50,0,1,1.00
11/25/2005,03:39,1174.50,1174.50,1174.50,1174.50,0,1,1.00
11/25/2005,03:40,1174.75,1174.75,1174.75,1174.75,1,0,1.00
11/25/2005,03:42,1174.50,1174.50,1174.50,1174.50,0,17,17.00
11/25/2005,03:43,1174.50,1174.50,1174.50,1174.50,0,7,7.00
11/25/2005,03:44,1174.75,1174.75,1174.75,1174.75,1,0,1.00
11/25/2005,03:50,1174.75,1174.75,1174.50,1174.50,1,3,4.00
11/25/2005,03:51,1174.50,1174.50,1174.50,1174.50,0,7,7.00
11/25/2005,03:52,1174.50,1174.75,1174.50,1174.75,50,13,63.00
11/25/2005,03:54,1174.75,1174.75,1174.75,1174.75,2,0,2.00
11/25/2005,03:55,1174.75,1174.75,1174.75,1174.75,5,0,5.00
11/25/2005,03:56,1174.75,1174.75,1174.75,1174.75,10,0,10.00
11/25/2005,04:00,1174.75,1174.75,1174.75,1174.75,25,0,25.00
11/25/2005,04:01,1174.75,1174.75,1174.75,1174.75,4,0,4.00
11/25/2005,04:02,1174.75,1174.75,1174.75,1174.75,36,0,36.00
11/25/2005,04:04,1174.75,1174.75,1174.75,1174.75,4,0,4.00
11/25/2005,04:05,1174.75,1175.00,1174.75,1175.00,3,0,3.00
11/25/2005,04:08,1175.00,1175.00,1174.75,1174.75,1,7,8.00
11/25/2005,04:09,1174.75,1174.75,1174.75,1174.75,0,15,15.00
11/25/2005,04:10,1174.75,1174.75,1174.75,1174.75,0,25,25.00
11/25/2005,04:12,1175.00,1175.00,1175.00,1175.00,3,0,3.00
11/25/2005,04:13,1174.75,1174.75,1174.75,1174.75,0,45,45.00
11/25/2005,04:14,1174.75,1174.75,1174.75,1174.75,0,7,7.00
11/25/2005,04:17,1174.75,1174.75,1174.75,1174.75,0,14,14.00
11/25/2005,04:18,1174.75,1174.75,1174.75,1174.75,0,5,5.00
11/25/2005,04:20,1174.75,1174.75,1174.75,1174.75,0,2,2.00
11/25/2005,04:23,1174.75,1174.75,1174.75,1174.75,0,3,3.00
11/25/2005,04:25,1174.75,1174.75,1174.75,1174.75,0,7,7.00
11/25/2005,04:26,1174.75,1174.75,1174.75,1174.75,0,1,1.00
11/25/2005,04:27,1174.50,1174.50,1174.50,1174.50,0,48,48.00
11/25/2005,04:31,1174.75,1174.75,1174.75,1174.75,14,0,14.00
11/25/2005,04:35,1174.75,1174.75,1174.75,1174.75,1,0,1.00
11/25/2005,04:41,1175.00,1175.00,1175.00,1175.00,1,0,1.00
11/25/2005,04:42,1174.75,1175.00,1174.75,1175.00,1,1,2.00
11/25/2005,04:43,1174.75,1174.75,1174.75,1174.75,0,1,1.00
11/25/2005,04:47,1174.75,1174.75,1174.75,1174.75,0,39,39.00
11/25/2005,04:48,1174.75,1174.75,1174.75,1174.75,0,20,20.00
11/25/2005,04:51,1174.75,1174.75,1174.50,1174.50,0,2,2.00
11/25/2005,04:52,1174.75,1174.75,1174.75,1174.75,11,0,11.00
11/25/2005,04:55,1174.75,1174.75,1174.75,1174.75,44,0,44.00
11/25/2005,04:59,1174.75,1174.75,1174.75,1174.75,1,0,1.00
11/25/2005,05:01,1174.75,1174.75,1174.50,1174.75,6,130,136.00
11/25/2005,05:02,1174.50,1174.50,1174.50,1174.50,0,4,4.00
11/25/2005,05:04,1174.50,1174.75,1174.50,1174.75,1,20,21.00
11/25/2005,05:06,1174.75,1174.75,1174.75,1174.75,145,0,145.00
11/25/2005,05:07,1174.75,1174.75,1174.75,1174.75,1,0,1.00
11/25/2005,05:11,1174.75,1174.75,1174.75,1174.75,1,0,1.00
11/25/2005,05:12,1174.75,1174.75,1174.75,1174.75,100,0,100.00
11/25/2005,05:13,1174.75,1174.75,1174.75,1174.75,28,0,28.00
11/25/2005,05:14,1174.75,1174.75,1174.75,1174.75,8,0,8.00
11/25/2005,05:18,1174.75,1174.75,1174.75,1174.75,12,0,12.00
11/25/2005,05:19,1174.75,1174.75,1174.75,1174.75,2,0,2.00
11/25/2005,05:20,1175.00,1175.00,1175.00,1175.00,4,0,4.00
11/25/2005,05:21,1175.00,1175.00,1175.00,1175.00,20,0,20.00
11/25/2005,05:30,1174.75,1174.75,1174.75,1174.75,0,5,5.00
11/25/2005,05:32,1174.75,1174.75,1174.75,1174.75,0,5,5.00
11/25/2005,05:33,1174.75,1174.75,1174.75,1174.75,0,2,2.00
11/25/2005,05:35,1174.75,1174.75,1174.75,1174.75,0,1,1.00
11/25/2005,05:37,1174.75,1174.75,1174.75,1174.75,0,4,4.00
11/25/2005,05:44,1175.00,1175.00,1175.00,1175.00,1,0,1.00
11/25/2005,05:45,1175.00,1175.00,1175.00,1175.00,1,0,1.00
11/25/2005,05:49,1174.75,1174.75,1174.75,1174.75,0,1,1.00
11/25/2005,05:53,1174.75,1174.75,1174.75,1174.75,0,20,20.00
11/25/2005,05:54,1174.75,1174.75,1174.75,1174.75,0,49,49.00
11/25/2005,05:56,1174.50,1174.50,1174.50,1174.50,0,10,10.00
11/25/2005,05:57,1174.75,1174.75,1174.75,1174.75,1,0,1.00
11/25/2005,06:00,1174.75,1174.75,1174.75,1174.75,1,0,1.00
11/25/2005,06:02,1174.50,1174.75,1174.50,1174.75,3,3,6.00
11/25/2005,06:03,1174.75,1174.75,1174.75,1174.75,68,0,68.00
11/25/2005,06:08,1174.75,1174.75,1174.75,1174.75,1,0,1.00
11/25/2005,06:09,1175.00,1175.00,1175.00,1175.00,50,0,50.00
11/25/2005,06:10,1175.00,1175.00,1175.00,1175.00,1,0,1.00
11/25/2005,06:14,1175.00,1175.00,1175.00,1175.00,21,0,21.00
11/25/2005,06:17,1175.00,1175.00,1175.00,1175.00,2,0,2.00
11/25/2005,06:19,1175.00,1175.00,1175.00,1175.00,3,0,3.00
11/25/2005,06:21,1174.75,1174.75,1174.75,1174.75,0,1,1.00
11/25/2005,06:24,1175.00,1175.00,1174.75,1174.75,2,1,3.00
11/25/2005,06:27,1175.00,1175.00,1175.00,1175.00,21,0,21.00
11/25/2005,06:28,1175.00,1175.00,1174.75,1174.75,3,1,4.00
11/25/2005,06:31,1174.75,1174.75,1174.75,1174.75,0,175,175.00
11/25/2005,06:32,1174.75,1174.75,1174.75,1174.75,0,27,27.00
11/25/2005,06:33,1174.75,1174.75,1174.75,1174.75,0,1,1.00
11/25/2005,06:35,1175.00,1175.00,1175.00,1175.00,4,0,4.00
11/25/2005,06:36,1175.00,1175.00,1175.00,1175.00,1,0,1.00
11/25/2005,06:37,1175.00,1175.00,1175.00,1175.00,30,0,30.00
11/25/2005,06:40,1175.00,1175.00,1175.00,1175.00,11,0,11.00
11/25/2005,06:41,1174.75,1174.75,1174.75,1174.75,0,1,1.00
11/25/2005,06:44,1174.75,1174.75,1174.75,1174.75,0,1,1.00
11/25/2005,06:46,1174.75,1175.00,1174.75,1175.00,1,1,2.00
11/25/2005,06:47,1175.00,1175.25,1175.00,1175.00,224,10,234.00
11/25/2005,06:48,1175.00,1175.00,1175.00,1175.00,0,10,10.00
11/25/2005,06:49,1175.00,1175.00,1175.00,1175.00,0,13,13.00
11/25/2005,06:51,1175.00,1175.00,1175.00,1175.00,0,15,15.00
11/25/2005,06:52,1175.00,1175.00,1175.00,1175.00,0,2,2.00
11/25/2005,06:53,1175.00,1175.00,1175.00,1175.00,0,6,6.00
11/25/2005,06:54,1175.00,1175.00,1175.00,1175.00,0,44,44.00
11/25/2005,06:55,1174.75,1174.75,1174.75,1174.75,0,54,54.00
11/25/2005,06:56,1174.75,1175.00,1174.75,1175.00,12,3,15.00
11/25/2005,06:57,1175.00,1175.00,1175.00,1175.00,6,0,6.00
11/25/2005,06:58,1175.00,1175.00,1175.00,1175.00,2,0,2.00
11/25/2005,07:02,1174.75,1174.75,1174.75,1174.75,0,1,1.00
11/25/2005,07:03,1175.00,1175.00,1175.00,1175.00,1,0,1.00
11/25/2005,07:05,1175.00,1175.00,1175.00,1175.00,113,0,113.00
11/25/2005,07:06,1175.25,1175.25,1175.00,1175.00,2,3,5.00
11/25/2005,07:07,1175.00,1175.00,1175.00,1175.00,0,6,6.00
11/25/2005,07:08,1175.00,1175.00,1175.00,1175.00,0,27,27.00
11/25/2005,07:09,1175.00,1175.00,1175.00,1175.00,0,47,47.00
11/25/2005,07:12,1174.75,1174.75,1174.75,1174.75,0,1,1.00
11/25/2005,07:15,1174.75,1175.00,1174.50,1175.00,13,212,225.00
11/25/2005,07:16,1174.75,1174.75,1174.75,1174.75,0,3,3.00
11/25/2005,07:17,1175.00,1175.00,1175.00,1175.00,29,0,29.00
11/25/2005,07:19,1174.75,1174.75,1174.75,1174.75,0,3,3.00
11/25/2005,07:20,1174.75,1175.00,1174.75,1175.00,5,1,6.00
11/25/2005,07:21,1174.75,1174.75,1174.75,1174.75,0,3,3.00
11/25/2005,07:22,1175.00,1175.00,1175.00,1175.00,4,0,4.00
11/25/2005,07:23,1175.00,1175.00,1175.00,1175.00,2,0,2.00
11/25/2005,07:24,1175.00,1175.00,1174.75,1174.75,25,1,26.00
11/25/2005,07:25,1175.00,1175.00,1175.00,1175.00,1,0,1.00
11/25/2005,07:26,1175.00,1175.00,1175.00,1175.00,172,0,172.00
11/25/2005,07:27,1175.00,1175.00,1175.00,1175.00,26,0,26.00
11/25/2005,07:28,1175.00,1175.00,1175.00,1175.00,72,0,72.00
11/25/2005,07:29,1174.75,1175.25,1174.75,1175.00,44,13,57.00
11/25/2005,07:30,1175.00,1175.00,1175.00,1175.00,0,21,21.00
11/25/2005,07:31,1175.00,1175.00,1175.00,1175.00,0,15,15.00
11/25/2005,07:32,1175.00,1175.00,1175.00,1175.00,0,13,13.00
11/25/2005,07:33,1175.00,1175.00,1175.00,1175.00,0,8,8.00
11/25/2005,07:34,1175.00,1175.00,1175.00,1175.00,0,4,4.00
11/25/2005,07:35,1175.00,1175.00,1174.75,1175.00,6,9,15.00
11/25/2005,07:36,1175.00,1175.00,1175.00,1175.00,6,0,6.00
11/25/2005,07:37,1175.00,1175.00,1174.75,1175.00,9,1,10.00
11/25/2005,07:39,1175.00,1175.00,1175.00,1175.00,27,0,27.00
11/25/2005,07:40,1175.00,1175.00,1175.00,1175.00,20,0,20.00
11/25/2005,07:41,1175.25,1175.25,1175.25,1175.25,1,0,1.00
11/25/2005,07:43,1175.25,1175.25,1175.25,1175.25,1,0,1.00
11/25/2005,07:44,1175.25,1175.25,1175.25,1175.25,162,0,162.00
11/25/2005,07:45,1175.25,1175.25,1175.25,1175.25,4,0,4.00
11/25/2005,07:46,1175.00,1175.00,1175.00,1175.00,0,1,1.00
11/25/2005,07:47,1175.00,1175.25,1175.00,1175.25,31,61,92.00
11/25/2005,07:48,1175.25,1175.50,1175.00,1175.50,73,1,74.00
11/25/2005,07:49,1175.25,1175.25,1175.25,1175.25,0,9,9.00
11/25/2005,07:50,1175.25,1175.25,1175.25,1175.25,0,1,1.00
11/25/2005,07:51,1175.25,1175.25,1175.00,1175.00,0,18,18.00
11/25/2005,07:52,1175.25,1175.25,1175.25,1175.25,5,0,5.00
11/25/2005,07:53,1175.25,1175.25,1175.25,1175.25,4,0,4.00
11/25/2005,07:55,1175.25,1175.25,1175.25,1175.25,3,0,3.00
11/25/2005,07:56,1175.00,1175.00,1175.00,1175.00,0,1,1.00
11/25/2005,07:57,1175.00,1175.25,1175.00,1175.25,2,20,22.00
11/25/2005,07:58,1175.25,1175.25,1175.00,1175.00,5,1,6.00
11/25/2005,08:00,1175.00,1175.25,1175.00,1175.00,10,2,12.00
11/25/2005,08:01,1175.25,1175.25,1175.25,1175.25,11,0,11.00
11/25/2005,08:03,1175.25,1175.25,1175.00,1175.00,1,1,2.00
11/25/2005,08:04,1175.25,1175.25,1175.25,1175.25,25,0,25.00
11/25/2005,08:05,1175.25,1175.25,1175.25,1175.25,3,0,3.00
11/25/2005,08:06,1175.00,1175.00,1175.00,1175.00,0,4,4.00
11/25/2005,08:07,1175.25,1175.25,1175.25,1175.25,12,0,12.00
11/25/2005,08:08,1175.25,1175.25,1175.25,1175.25,105,0,105.00
11/25/2005,08:09,1175.25,1175.25,1175.25,1175.25,78,0,78.00
11/25/2005,08:10,1175.25,1175.25,1175.25,1175.25,14,0,14.00
11/25/2005,08:11,1175.50,1175.50,1175.50,1175.50,1,0,1.00
11/25/2005,08:13,1175.25,1175.50,1175.25,1175.25,1,131,132.00
11/25/2005,08:14,1175.25,1175.25,1175.25,1175.25,0,8,8.00
11/25/2005,08:15,1175.25,1175.25,1175.25,1175.25,0,1,1.00
11/25/2005,08:16,1175.25,1175.25,1175.00,1175.00,0,5,5.00
11/25/2005,08:17,1175.00,1175.25,1175.00,1175.25,1,25,26.00
11/25/2005,08:18,1175.00,1175.25,1175.00,1175.25,1,1,2.00
11/25/2005,08:20,1175.25,1175.25,1175.25,1175.25,176,0,176.00
11/25/2005,08:21,1175.50,1175.50,1175.50,1175.50,42,0,42.00
11/25/2005,08:22,1175.50,1175.75,1175.50,1175.50,317,101,418.00
11/25/2005,08:23,1175.75,1175.75,1175.50,1175.75,250,3,253.00
11/25/2005,08:24,1175.75,1176.00,1175.75,1175.75,356,199,555.00
11/25/2005,08:25,1175.75,1175.75,1175.50,1175.75,83,122,205.00
11/25/2005,08:26,1175.75,1175.75,1175.75,1175.75,84,0,84.00
11/25/2005,08:27,1175.50,1175.75,1175.50,1175.50,1,102,103.00
11/25/2005,08:28,1175.50,1175.75,1175.50,1175.50,15,3,18.00
11/25/2005,08:29,1175.50,1175.50,1175.25,1175.50,5,684,689.00
11/25/2005,08:30,1175.25,1175.50,1175.00,1175.25,208,724,932.00
11/25/2005,08:31,1175.25,1177.00,1175.00,1176.75,3217,1855,5072.00
11/25/2005,08:32,1176.75,1177.50,1176.50,1177.25,2710,2027,4737.00
11/25/2005,08:33,1177.25,1177.25,1176.75,1176.75,1148,1582,2730.00
11/25/2005,08:34,1176.75,1177.25,1176.75,1177.25,1504,65,1569.00
11/25/2005,08:35,1177.00,1177.25,1176.50,1176.50,444,887,1331.00
11/25/2005,08:36,1176.75,1177.00,1176.25,1177.00,1818,1318,3136.00
11/25/2005,08:37,1177.00,1177.00,1176.50,1176.50,349,1370,1719.00
11/25/2005,08:38,1176.50,1176.75,1176.50,1176.75,170,556,726.00
11/25/2005,08:39,1176.50,1176.75,1176.00,1176.00,444,1913,2357.00
11/25/2005,08:40,1176.00,1176.50,1176.00,1176.50,822,137,959.00
11/25/2005,08:41,1176.75,1176.75,1176.00,1176.00,103,560,663.00
11/25/2005,08:42,1176.00,1176.25,1175.75,1176.00,154,703,857.00
11/25/2005,08:43,1176.00,1176.50,1175.75,1176.25,1361,515,1876.00
11/25/2005,08:44,1176.25,1176.50,1176.00,1176.00,285,344,629.00
11/25/2005,08:45,1176.25,1176.25,1176.00,1176.25,304,9,313.00
11/25/2005,08:46,1176.25,1176.75,1176.25,1176.75,1309,540,1849.00
11/25/2005,08:47,1176.75,1177.50,1176.75,1177.25,1553,565,2118.00
11/25/2005,08:48,1177.25,1177.50,1176.75,1177.00,411,801,1212.00
11/25/2005,08:49,1177.00,1177.00,1176.75,1176.75,201,650,851.00
11/25/2005,08:50,1176.75,1177.00,1176.75,1177.00,469,428,897.00
11/25/2005,08:51,1176.75,1177.25,1176.75,1177.25,267,187,454.00
11/25/2005,08:52,1177.25,1177.25,1176.25,1176.50,482,1036,1518.00
11/25/2005,08:53,1176.50,1176.75,1176.00,1176.75,550,207,757.00
11/25/2005,08:54,1176.75,1176.75,1176.50,1176.50,62,120,182.00
11/25/2005,08:55,1176.75,1176.75,1176.50,1176.75,228,52,280.00
11/25/2005,08:56,1176.50,1176.75,1176.25,1176.25,29,908,937.00
11/25/2005,08:57,1176.25,1176.50,1176.25,1176.25,1,192,193.00
11/25/2005,08:58,1176.25,1176.50,1176.25,1176.25,25,138,163.00
11/25/2005,08:59,1176.50,1176.75,1176.25,1176.50,239,170,409.00
11/25/2005,09:00,1176.50,1176.50,1176.25,1176.25,141,19,160.00
11/25/2005,09:01,1176.25,1176.50,1176.25,1176.25,30,37,67.00
11/25/2005,09:02,1176.25,1176.50,1176.00,1176.25,293,688,981.00
11/25/2005,09:03,1176.25,1176.50,1176.25,1176.25,8,166,174.00
11/25/2005,09:04,1176.50,1176.50,1176.25,1176.25,15,240,255.00
11/25/2005,09:05,1176.25,1176.50,1176.25,1176.25,5,233,238.00
11/25/2005,09:06,1176.25,1176.50,1176.25,1176.25,22,387,409.00
11/25/2005,09:07,1176.50,1176.75,1176.25,1176.50,308,114,422.00
11/25/2005,09:08,1176.75,1176.75,1176.50,1176.50,13,408,421.00
11/25/2005,09:09,1176.50,1176.75,1176.50,1176.75,272,181,453.00
11/25/2005,09:10,1176.75,1177.00,1176.50,1176.75,241,118,359.00
11/25/2005,09:11,1176.75,1177.00,1176.75,1177.00,1343,104,1447.00
11/25/2005,09:12,1177.00,1177.00,1176.75,1177.00,604,7,611.00
11/25/2005,09:13,1177.00,1177.00,1176.75,1177.00,311,12,323.00
11/25/2005,09:14,1177.00,1177.25,1176.75,1177.00,150,572,722.00
11/25/2005,09:15,1177.00,1177.00,1176.75,1176.75,369,304,673.00
11/25/2005,09:16,1176.75,1177.25,1176.75,1177.25,195,954,1149.00
11/25/2005,09:17,1177.00,1177.25,1176.75,1176.75,167,531,698.00
11/25/2005,09:18,1177.00,1177.00,1176.50,1176.50,176,1085,1261.00
11/25/2005,09:19,1176.50,1176.50,1176.00,1176.25,462,1565,2027.00
11/25/2005,09:20,1176.00,1176.25,1176.00,1176.25,773,594,1367.00
11/25/2005,09:21,1176.00,1176.25,1176.00,1176.00,211,929,1140.00
11/25/2005,09:22,1176.00,1176.25,1175.75,1175.75,417,979,1396.00
11/25/2005,09:23,1175.75,1176.25,1175.75,1176.00,1094,344,1438.00
11/25/2005,09:24,1176.00,1176.00,1175.25,1175.50,435,1839,2274.00
11/25/2005,09:25,1175.50,1175.75,1175.25,1175.50,733,1255,1988.00
11/25/2005,09:26,1175.75,1175.75,1175.25,1175.50,122,693,815.00
11/25/2005,09:27,1175.75,1175.75,1175.25,1175.25,85,541,626.00
11/25/2005,09:28,1175.25,1175.50,1175.00,1175.00,26,1858,1884.00
11/25/2005,09:29,1175.00,1175.50,1174.75,1174.75,612,1025,1637.00
11/25/2005,09:30,1175.00,1175.00,1174.75,1174.75,220,1929,2149.00
11/25/2005,09:31,1175.00,1175.50,1174.75,1175.50,1393,318,1711.00
11/25/2005,09:32,1175.50,1175.50,1174.75,1175.00,673,698,1371.00
11/25/2005,09:33,1175.25,1175.25,1174.75,1175.00,47,544,591.00
11/25/2005,09:34,1175.25,1175.25,1174.75,1174.75,58,370,428.00
11/25/2005,09:35,1175.00,1175.00,1174.25,1174.50,442,1472,1914.00
11/25/2005,09:36,1174.75,1174.75,1174.50,1174.75,15,388,403.00
11/25/2005,09:37,1174.75,1175.00,1174.50,1175.00,1247,289,1536.00
11/25/2005,09:38,1175.00,1175.25,1174.00,1174.00,637,3076,3713.00
11/25/2005,09:39,1174.25,1174.25,1173.75,1174.00,1668,1547,3215.00
11/25/2005,09:40,1174.00,1174.75,1174.00,1174.50,858,128,986.00
11/25/2005,09:41,1174.75,1174.75,1174.00,1174.50,595,673,1268.00
11/25/2005,09:42,1174.50,1175.00,1174.50,1174.75,251,272,523.00
11/25/2005,09:43,1174.75,1174.75,1174.50,1174.75,138,92,230.00
11/25/2005,09:44,1174.75,1175.00,1174.50,1174.50,202,210,412.00
11/25/2005,09:45,1175.00,1175.00,1174.50,1174.75,365,215,580.00
11/25/2005,09:46,1174.75,1175.00,1174.50,1174.75,247,663,910.00
11/25/2005,09:47,1174.75,1175.25,1174.75,1175.25,785,99,884.00
11/25/2005,09:48,1175.00,1175.25,1174.75,1175.25,793,311,1104.00
11/25/2005,09:49,1175.00,1175.50,1175.00,1175.25,373,448,821.00
11/25/2005,09:50,1175.25,1175.50,1175.00,1175.25,146,429,575.00
11/25/2005,09:51,1175.25,1175.50,1175.25,1175.50,1128,43,1171.00
11/25/2005,09:52,1175.50,1175.50,1175.25,1175.25,87,7,94.00
11/25/2005,09:53,1175.25,1175.50,1175.25,1175.50,447,559,1006.00
11/25/2005,09:54,1175.50,1175.50,1175.25,1175.50,61,14,75.00
11/25/2005,09:55,1175.25,1175.50,1175.25,1175.50,441,5,446.00
11/25/2005,09:56,1175.50,1175.50,1175.25,1175.25,240,296,536.00
11/25/2005,09:57,1175.50,1175.50,1175.00,1175.25,334,389,723.00
11/25/2005,09:58,1175.25,1175.50,1175.00,1175.25,388,114,502.00
11/25/2005,09:59,1175.25,1175.25,1175.00,1175.00,71,21,92.00
11/25/2005,10:00,1175.00,1175.25,1175.00,1175.25,38,178,216.00
11/25/2005,10:01,1175.00,1175.25,1174.75,1175.00,269,304,573.00
11/25/2005,10:02,1175.25,1175.25,1175.25,1175.25,128,0,128.00
11/25/2005,10:03,1175.25,1175.50,1175.00,1175.25,289,56,345.00
11/25/2005,10:04,1175.25,1175.25,1175.00,1175.00,0,242,242.00
11/25/2005,10:05,1175.00,1175.25,1175.00,1175.25,524,110,634.00
11/25/2005,10:06,1175.00,1175.50,1175.00,1175.25,239,126,365.00
11/25/2005,10:07,1175.25,1175.50,1175.00,1175.25,18,20,38.00
11/25/2005,10:08,1175.50,1175.50,1175.25,1175.50,111,23,134.00
11/25/2005,10:09,1175.50,1175.50,1175.25,1175.50,185,11,196.00
11/25/2005,10:10,1175.75,1175.75,1175.25,1175.75,337,101,438.00
11/25/2005,10:11,1175.75,1176.00,1175.50,1175.75,138,272,410.00
11/25/2005,10:12,1175.75,1175.75,1175.25,1175.50,137,311,448.00
11/25/2005,10:13,1175.50,1175.50,1175.25,1175.50,124,149,273.00
11/25/2005,10:14,1175.50,1175.50,1175.25,1175.25,31,41,72.00
11/25/2005,10:15,1175.50,1175.75,1175.25,1175.50,260,362,622.00
11/25/2005,10:16,1175.50,1175.75,1175.50,1175.50,79,46,125.00
11/25/2005,10:17,1175.75,1175.75,1175.50,1175.50,10,101,111.00
11/25/2005,10:18,1175.75,1175.75,1175.50,1175.50,34,62,96.00
11/25/2005,10:19,1175.75,1176.00,1175.50,1175.75,317,245,562.00
11/25/2005,10:20,1175.75,1175.75,1175.25,1175.50,114,281,395.00
11/25/2005,10:21,1175.50,1175.75,1175.50,1175.75,100,27,127.00
11/25/2005,10:22,1175.50,1175.75,1175.25,1175.50,24,412,436.00
11/25/2005,10:23,1175.50,1175.75,1175.25,1175.50,181,93,274.00
11/25/2005,10:24,1175.50,1175.75,1175.25,1175.50,159,42,201.00
11/25/2005,10:25,1175.50,1175.50,1175.25,1175.50,200,80,280.00
11/25/2005,10:26,1175.50,1175.75,1175.25,1175.25,15,468,483.00
11/25/2005,10:27,1175.50,1175.75,1175.25,1175.50,189,398,587.00
11/25/2005,10:28,1175.50,1175.75,1175.50,1175.50,23,193,216.00
11/25/2005,10:29,1175.50,1175.75,1175.25,1175.50,33,204,237.00
11/25/2005,10:30,1175.50,1175.75,1175.50,1175.75,43,57,100.00
11/25/2005,10:31,1175.50,1175.75,1175.50,1175.75,603,36,639.00
11/25/2005,10:32,1175.75,1176.00,1175.50,1175.75,374,340,714.00
11/25/2005,10:33,1175.75,1176.00,1175.50,1175.75,121,28,149.00
11/25/2005,10:34,1175.75,1176.00,1175.75,1175.75,208,97,305.00
11/25/2005,10:35,1176.00,1176.00,1175.75,1175.75,13,147,160.00
11/25/2005,10:36,1175.75,1176.00,1175.75,1176.00,25,101,126.00
11/25/2005,10:37,1176.00,1176.25,1176.00,1176.00,352,613,965.00
11/25/2005,10:38,1176.00,1176.00,1175.75,1175.75,106,393,499.00
11/25/2005,10:39,1176.00,1176.00,1175.75,1175.75,10,1,11.00
11/25/2005,10:40,1175.75,1176.00,1175.75,1175.75,118,46,164.00
11/25/2005,10:41,1175.75,1176.00,1175.75,1176.00,44,39,83.00
11/25/2005,10:42,1175.75,1176.00,1175.75,1176.00,53,4,57.00
11/25/2005,10:43,1176.00,1176.00,1175.75,1176.00,13,6,19.00
11/25/2005,10:44,1176.00,1176.00,1175.75,1175.75,7,246,253.00
11/25/2005,10:45,1175.75,1176.00,1175.75,1176.00,4,27,31.00
11/25/2005,10:46,1176.00,1176.25,1176.00,1176.25,950,9,959.00
11/25/2005,10:47,1176.25,1177.00,1176.25,1176.75,1489,96,1585.00
11/25/2005,10:48,1176.75,1177.00,1176.50,1176.50,276,363,639.00
11/25/2005,10:49,1176.75,1176.75,1176.50,1176.75,171,83,254.00
11/25/2005,10:50,1176.50,1176.75,1176.50,1176.75,56,68,124.00
11/25/2005,10:51,1176.50,1176.50,1176.00,1176.25,95,980,1075.00
11/25/2005,10:52,1176.25,1176.50,1176.25,1176.50,3,34,37.00
11/25/2005,10:53,1176.50,1176.75,1176.50,1176.50,534,101,635.00
11/25/2005,10:54,1176.50,1176.75,1176.50,1176.75,29,113,142.00
11/25/2005,10:55,1176.50,1176.50,1176.25,1176.25,179,942,1121.00
11/25/2005,10:56,1176.25,1176.50,1176.00,1176.25,47,223,270.00
11/25/2005,10:57,1176.25,1176.50,1176.25,1176.50,66,167,233.00
11/25/2005,10:58,1176.50,1176.50,1176.25,1176.50,65,272,337.00
11/25/2005,10:59,1176.25,1176.50,1176.00,1176.25,8,362,370.00
11/25/2005,11:00,1176.00,1176.25,1176.00,1176.25,24,26,50.00
11/25/2005,11:01,1176.00,1176.25,1176.00,1176.25,153,147,300.00
11/25/2005,11:02,1176.00,1176.25,1176.00,1176.00,40,254,294.00
11/25/2005,11:03,1176.00,1176.25,1175.75,1176.00,61,644,705.00
11/25/2005,11:04,1176.00,1176.25,1175.75,1176.00,167,18,185.00
11/25/2005,11:05,1176.00,1176.00,1175.75,1176.00,6,49,55.00
11/25/2005,11:06,1175.75,1176.00,1175.75,1175.75,106,218,324.00
11/25/2005,11:07,1175.75,1176.00,1175.50,1175.75,330,271,601.00
11/25/2005,11:08,1176.00,1176.25,1175.75,1176.00,357,141,498.00
11/25/2005,11:09,1176.00,1176.00,1175.75,1176.00,7,4,11.00
11/25/2005,11:10,1176.00,1176.00,1175.75,1176.00,466,34,500.00
11/25/2005,11:11,1176.00,1176.25,1175.75,1176.00,333,204,537.00
11/25/2005,11:12,1176.00,1176.00,1175.50,1175.75,361,391,752.00
11/25/2005,11:13,1175.75,1176.00,1175.50,1175.75,270,44,314.00
11/25/2005,11:14,1175.75,1175.75,1175.50,1175.75,68,1,69.00
11/25/2005,11:15,1175.50,1176.00,1175.50,1176.00,350,172,522.00
11/25/2005,11:16,1176.00,1176.25,1175.75,1176.00,571,286,857.00
11/25/2005,11:17,1176.00,1176.25,1176.00,1176.25,58,116,174.00
11/25/2005,11:18,1176.00,1176.50,1176.00,1176.50,784,28,812.00
11/25/2005,11:19,1176.25,1176.50,1176.25,1176.50,108,4,112.00
11/25/2005,11:20,1176.25,1176.75,1176.25,1176.50,514,41,555.00
11/25/2005,11:21,1176.75,1176.75,1176.25,1176.75,571,310,881.00
11/25/2005,11:22,1176.75,1177.00,1176.75,1177.00,537,21,558.00
11/25/2005,11:23,1177.00,1177.00,1176.50,1177.00,176,418,594.00
11/25/2005,11:24,1176.75,1177.00,1176.75,1177.00,14,11,25.00
11/25/2005,11:25,1176.75,1177.00,1176.75,1177.00,15,183,198.00
11/25/2005,11:26,1177.00,1177.00,1176.75,1177.00,37,5,42.00
11/25/2005,11:27,1177.00,1177.00,1176.75,1177.00,17,47,64.00
11/25/2005,11:28,1176.75,1177.00,1176.75,1176.75,23,243,266.00
11/25/2005,11:29,1176.75,1177.00,1176.75,1176.75,19,96,115.00
11/25/2005,11:30,1177.00,1177.00,1176.75,1176.75,214,205,419.00
11/25/2005,11:31,1177.00,1177.00,1176.75,1177.00,83,27,110.00
11/25/2005,11:32,1177.00,1177.00,1176.75,1177.00,965,5,970.00
11/25/2005,11:33,1177.00,1177.00,1176.75,1177.00,39,3,42.00
11/25/2005,11:34,1176.75,1177.00,1176.75,1177.00,16,7,23.00
11/25/2005,11:35,1177.00,1177.25,1176.75,1177.00,767,183,950.00
11/25/2005,11:36,1177.00,1177.25,1177.00,1177.25,28,119,147.00
11/25/2005,11:37,1177.25,1177.25,1177.00,1177.00,21,22,43.00
11/25/2005,11:38,1177.25,1177.25,1177.00,1177.25,21,23,44.00
11/25/2005,11:39,1177.00,1177.25,1177.00,1177.25,138,67,205.00
11/25/2005,11:40,1177.25,1177.25,1177.00,1177.00,58,143,201.00
11/25/2005,11:41,1177.00,1177.25,1177.00,1177.00,23,59,82.00
11/25/2005,11:42,1177.25,1177.25,1177.00,1177.25,27,20,47.00
11/25/2005,11:43,1177.00,1177.25,1177.00,1177.00,13,94,107.00
11/25/2005,11:44,1177.25,1177.25,1177.00,1177.25,9,121,130.00
11/25/2005,11:45,1177.25,1177.25,1176.75,1176.75,20,515,535.00
11/25/2005,11:46,1177.00,1177.00,1176.50,1176.50,44,687,731.00
11/25/2005,11:47,1176.50,1176.75,1176.25,1176.25,50,838,888.00
11/25/2005,11:48,1176.25,1176.50,1176.25,1176.50,380,25,405.00
11/25/2005,11:49,1176.50,1176.75,1176.25,1176.75,409,535,944.00
11/25/2005,11:50,1176.75,1176.75,1176.50,1176.50,32,363,395.00
11/25/2005,11:51,1176.25,1176.75,1176.25,1176.50,97,640,737.00
11/25/2005,11:52,1176.50,1176.75,1176.50,1176.75,220,123,343.00
11/25/2005,11:53,1176.50,1176.75,1176.50,1176.50,39,98,137.00
11/25/2005,11:54,1176.75,1176.75,1176.50,1176.50,171,173,344.00
11/25/2005,11:55,1176.50,1176.75,1176.50,1176.75,592,123,715.00
11/25/2005,11:56,1177.00,1177.00,1176.75,1176.75,37,239,276.00
11/25/2005,11:57,1176.75,1177.00,1176.75,1177.00,236,351,587.00
11/25/2005,11:58,1177.00,1177.25,1176.75,1177.00,886,151,1037.00
11/25/2005,11:59,1177.00,1177.25,1176.50,1176.75,720,1396,2116.00
11/25/2005,12:00,1176.50,1177.00,1176.25,1176.50,1272,1785,3057.00
11/25/2005,12:01,1176.25,1176.75,1175.75,1176.50,2399,1961,4360.00
11/25/2005,12:02,1176.50,1177.00,1176.25,1177.00,1065,326,1391.00
11/25/2005,12:03,1176.75,1177.00,1176.50,1176.75,104,538,642.00
11/25/2005,12:04,1176.75,1177.00,1176.50,1176.75,224,178,402.00
11/25/2005,12:05,1176.75,1177.00,1176.75,1177.00,835,97,932.00
11/25/2005,12:06,1177.00,1177.00,1176.75,1177.00,129,11,140.00
11/25/2005,12:07,1177.00,1177.25,1176.75,1177.25,477,152,629.00
11/25/2005,12:08,1177.00,1177.25,1177.00,1177.00,5,54,59.00
11/25/2005,12:09,1177.00,1177.25,1177.00,1177.00,42,209,251.00
11/25/2005,12:10,1177.00,1177.25,1176.75,1177.00,396,368,764.00
11/25/2005,12:11,1177.00,1177.25,1176.75,1177.00,172,142,314.00
11/25/2005,12:12,1177.25,1177.25,1177.00,1177.00,63,110,173.00
11/25/2005,12:13,1177.25,1177.50,1177.00,1177.50,572,68,640.00
11/25/2005,12:14,1177.25,1177.75,1177.25,1177.75,715,488,1203.00
11/25/2005,12:15,1177.50,1177.75,1177.00,1177.00,725,898,1623.00
11/27/2005,17:01,1176.75,1176.75,1176.50,1176.50,71,170,241.00
11/27/2005,17:02,1176.50,1176.50,1176.25,1176.25,0,162,162.00
11/27/2005,17:03,1176.50,1176.50,1176.25,1176.50,8,1,9.00
11/27/2005,17:04,1176.25,1176.50,1176.25,1176.25,12,15,27.00
11/27/2005,17:05,1176.25,1176.50,1176.00,1176.25,8,197,205.00
11/27/2005,17:06,1176.25,1176.25,1176.00,1176.00,12,7,19.00
11/27/2005,17:07,1176.00,1176.00,1176.00,1176.00,0,2,2.00
11/27/2005,17:08,1176.25,1176.25,1176.00,1176.25,4,23,27.00
11/27/2005,17:09,1176.00,1176.25,1176.00,1176.25,1,15,16.00
11/27/2005,17:10,1176.25,1176.25,1176.00,1176.00,10,144,154.00
11/27/2005,17:11,1176.00,1176.25,1176.00,1176.25,3,34,37.00
11/27/2005,17:12,1176.25,1176.25,1176.25,1176.25,1,0,1.00
11/27/2005,17:15,1176.25,1176.25,1176.25,1176.25,13,0,13.00
11/27/2005,17:16,1176.25,1176.25,1176.00,1176.00,1,11,12.00
11/27/2005,17:17,1176.00,1176.25,1176.00,1176.25,1,40,41.00
11/27/2005,17:18,1176.00,1176.00,1176.00,1176.00,0,2,2.00
11/27/2005,17:19,1176.00,1176.00,1175.75,1176.00,2,30,32.00
11/27/2005,17:20,1176.00,1176.00,1176.00,1176.00,9,0,9.00
11/27/2005,17:22,1176.00,1176.00,1176.00,1176.00,6,0,6.00
11/27/2005,17:23,1176.00,1176.00,1176.00,1176.00,7,0,7.00
11/27/2005,17:24,1176.00,1176.00,1176.00,1176.00,16,0,16.00
11/27/2005,17:25,1176.00,1176.00,1176.00,1176.00,5,0,5.00
11/27/2005,17:27,1176.00,1176.00,1176.00,1176.00,20,0,20.00
11/27/2005,17:29,1176.25,1176.25,1176.25,1176.25,3,0,3.00
11/27/2005,17:30,1176.00,1176.00,1176.00,1176.00,0,20,20.00
11/27/2005,17:31,1176.00,1176.00,1175.75,1175.75,0,3,3.00
11/27/2005,17:32,1176.00,1176.00,1176.00,1176.00,1,0,1.00
11/27/2005,17:33,1176.00,1176.00,1176.00,1176.00,4,0,4.00
11/27/2005,17:34,1176.00,1176.00,1176.00,1176.00,2,0,2.00
11/27/2005,17:35,1176.25,1176.25,1176.25,1176.25,2,0,2.00
11/27/2005,17:37,1176.25,1176.25,1176.25,1176.25,1,0,1.00
11/27/2005,17:39,1176.25,1176.25,1176.25,1176.25,2,0,2.00
11/27/2005,17:44,1176.25,1176.25,1176.25,1176.25,1,0,1.00
11/27/2005,17:46,1176.25,1176.25,1176.25,1176.25,5,0,5.00
11/27/2005,17:48,1176.25,1176.25,1176.25,1176.25,2,0,2.00
11/27/2005,17:49,1176.25,1176.25,1176.25,1176.25,1,0,1.00
11/27/2005,17:51,1176.25,1176.25,1176.25,1176.25,4,0,4.00
11/27/2005,17:52,1176.00,1176.00,1176.00,1176.00,0,10,10.00
11/27/2005,17:54,1176.00,1176.00,1176.00,1176.00,0,20,20.00
11/27/2005,17:55,1176.00,1176.00,1176.00,1176.00,0,23,23.00
11/27/2005,17:57,1176.00,1176.00,1176.00,1176.00,0,39,39.00
11/27/2005,17:58,1176.00,1176.00,1176.00,1176.00,0,3,3.00
11/27/2005,17:59,1176.00,1176.00,1176.00,1176.00,0,1,1.00
11/27/2005,18:01,1176.00,1176.00,1176.00,1176.00,0,3,3.00
11/27/2005,18:02,1176.00,1176.00,1176.00,1176.00,0,100,100.00
11/27/2005,18:03,1176.00,1176.00,1176.00,1176.00,0,5,5.00
11/27/2005,18:04,1176.00,1176.00,1176.00,1176.00,0,6,6.00
11/27/2005,18:09,1176.00,1176.00,1176.00,1176.00,0,2,2.00
11/27/2005,18:10,1176.00,1176.25,1176.00,1176.25,5,2,7.00
11/27/2005,18:16,1176.25,1176.25,1176.25,1176.25,7,0,7.00
11/27/2005,18:17,1176.25,1176.25,1176.25,1176.25,1,0,1.00
11/27/2005,18:18,1176.25,1176.25,1176.25,1176.25,10,0,10.00
11/27/2005,18:19,1176.25,1176.25,1176.25,1176.25,10,0,10.00
11/27/2005,18:20,1176.25,1176.50,1176.25,1176.50,79,0,79.00
11/27/2005,18:21,1176.50,1176.50,1176.25,1176.50,3,10,13.00
11/27/2005,18:22,1176.50,1176.50,1176.50,1176.50,1,0,1.00
11/27/2005,18:24,1176.25,1176.50,1176.25,1176.25,1,62,63.00
11/27/2005,18:25,1176.00,1176.00,1176.00,1176.00,0,9,9.00
11/27/2005,18:27,1176.00,1176.00,1176.00,1176.00,0,2,2.00
11/27/2005,18:31,1176.00,1176.00,1176.00,1176.00,0,4,4.00
11/27/2005,18:34,1176.00,1176.00,1176.00,1176.00,0,2,2.00
11/27/2005,18:36,1176.25,1176.25,1176.25,1176.25,6,0,6.00
11/27/2005,18:40,1176.25,1176.25,1176.25,1176.25,54,0,54.00
11/27/2005,18:42,1176.50,1176.50,1176.50,1176.50,2,0,2.00
11/27/2005,18:44,1176.50,1176.50,1176.50,1176.50,8,0,8.00
11/27/2005,18:45,1176.50,1176.50,1176.50,1176.50,1,0,1.00
11/27/2005,18:46,1176.25,1176.25,1176.25,1176.25,0,41,41.00
11/27/2005,18:48,1176.00,1176.00,1176.00,1176.00,0,5,5.00
11/27/2005,18:53,1176.00,1176.00,1176.00,1176.00,0,37,37.00
11/27/2005,18:56,1176.00,1176.00,1175.75,1175.75,0,2,2.00
11/27/2005,18:57,1176.00,1176.00,1175.75,1175.75,10,1,11.00
11/27/2005,19:01,1175.75,1175.75,1175.75,1175.75,0,3,3.00
11/27/2005,19:03,1176.00,1176.00,1176.00,1176.00,1,0,1.00
11/27/2005,19:04,1175.75,1175.75,1175.75,1175.75,0,5,5.00
11/27/2005,19:05,1175.75,1175.75,1175.75,1175.75,0,187,187.00
11/27/2005,19:06,1175.75,1175.75,1175.50,1175.50,0,11,11.00
11/27/2005,19:10,1175.75,1175.75,1175.75,1175.75,22,0,22.00
11/27/2005,19:12,1175.75,1175.75,1175.75,1175.75,1,0,1.00
11/27/2005,19:13,1175.75,1175.75,1175.75,1175.75,1,0,1.00
11/27/2005,19:14,1175.75,1175.75,1175.75,1175.75,1,0,1.00
11/27/2005,19:15,1175.75,1176.00,1175.75,1176.00,50,0,50.00
11/27/2005,19:16,1176.00,1176.25,1175.75,1176.25,162,22,184.00
11/27/2005,19:17,1176.25,1176.25,1176.00,1176.00,1,26,27.00
11/27/2005,19:18,1176.00,1176.00,1176.00,1176.00,0,5,5.00
11/27/2005,19:19,1176.00,1176.00,1176.00,1176.00,0,1,1.00
11/27/2005,19:20,1176.00,1176.00,1176.00,1176.00,0,5,5.00
11/27/2005,19:21,1176.00,1176.00,1176.00,1176.00,0,5,5.00
11/27/2005,19:22,1175.75,1176.00,1175.75,1176.00,1,1,2.00
11/27/2005,19:24,1176.00,1176.00,1176.00,1176.00,1,0,1.00
11/27/2005,19:27,1176.00,1176.00,1175.75,1175.75,1,2,3.00
11/27/2005,19:28,1175.75,1175.75,1175.75,1175.75,0,14,14.00
11/27/2005,19:29,1175.75,1175.75,1175.75,1175.75,0,26,26.00
11/27/2005,19:30,1175.75,1175.75,1175.75,1175.75,0,1,1.00
11/27/2005,19:32,1175.75,1175.75,1175.75,1175.75,0,1,1.00
11/27/2005,19:33,1175.75,1176.00,1175.75,1176.00,3,5,8.00
11/27/2005,19:35,1175.75,1175.75,1175.75,1175.75,0,1,1.00
11/27/2005,19:36,1175.75,1175.75,1175.75,1175.75,0,4,4.00
11/27/2005,19:37,1175.50,1175.50,1175.50,1175.50,0,1,1.00
11/27/2005,19:38,1175.75,1175.75,1175.75,1175.75,5,0,5.00
11/27/2005,19:39,1175.75,1175.75,1175.75,1175.75,19,0,19.00
11/27/2005,19:40,1175.75,1175.75,1175.75,1175.75,1,0,1.00
11/27/2005,19:42,1176.00,1176.00,1176.00,1176.00,1,0,1.00
11/27/2005,19:45,1176.00,1176.25,1176.00,1176.00,45,5,50.00
11/27/2005,19:46,1175.75,1175.75,1175.75,1175.75,0,10,10.00
11/27/2005,19:47,1176.00,1176.00,1176.00,1176.00,5,0,5.00
11/27/2005,19:49,1176.25,1176.25,1176.25,1176.25,1,0,1.00
11/27/2005,19:50,1176.25,1176.25,1176.25,1176.25,1,0,1.00
11/27/2005,19:52,1176.25,1176.50,1176.25,1176.50,51,0,51.00
11/27/2005,19:54,1176.50,1176.50,1176.50,1176.50,107,0,107.00
11/27/2005,19:55,1176.25,1176.50,1176.25,1176.50,1,1,2.00
11/27/2005,20:00,1176.50,1176.50,1176.50,1176.50,1,0,1.00
11/27/2005,20:01,1176.50,1176.50,1176.50,1176.50,2,0,2.00
11/27/2005,20:03,1176.25,1176.25,1176.25,1176.25,0,1,1.00
11/27/2005,20:09,1176.25,1176.25,1176.25,1176.25,0,5,5.00
11/27/2005,20:10,1176.25,1176.25,1176.25,1176.25,0,11,11.00
11/27/2005,20:12,1176.50,1176.50,1176.50,1176.50,4,0,4.00
11/27/2005,20:14,1176.50,1176.50,1176.50,1176.50,1,0,1.00
11/27/2005,20:15,1176.50,1176.50,1176.50,1176.50,1,0,1.00
11/27/2005,20:16,1176.50,1176.50,1176.50,1176.50,2,0,2.00
11/27/2005,20:17,1176.50,1176.50,1176.50,1176.50,3,0,3.00
11/27/2005,20:18,1176.25,1176.25,1176.25,1176.25,0,10,10.00
11/27/2005,20:19,1176.50,1176.50,1176.50,1176.50,2,0,2.00
11/27/2005,20:20,1176.50,1176.50,1176.50,1176.50,1,0,1.00
11/27/2005,20:21,1176.50,1176.50,1176.50,1176.50,2,0,2.00
11/27/2005,20:22,1176.50,1176.50,1176.50,1176.50,2,0,2.00
11/27/2005,20:23,1176.50,1176.50,1176.25,1176.50,23,5,28.00
11/27/2005,20:28,1176.50,1176.50,1176.50,1176.50,2,0,2.00
11/27/2005,20:30,1176.50,1176.50,1176.50,1176.50,2,0,2.00
11/27/2005,20:31,1176.50,1176.50,1176.50,1176.50,1,0,1.00
11/27/2005,20:35,1176.25,1176.25,1176.25,1176.25,0,1,1.00
11/27/2005,20:36,1176.50,1176.50,1176.50,1176.50,1,0,1.00
11/27/2005,20:39,1176.25,1176.25,1176.25,1176.25,0,1,1.00
11/27/2005,20:42,1176.25,1176.25,1176.25,1176.25,0,5,5.00
11/27/2005,20:45,1176.25,1176.25,1176.25,1176.25,0,1,1.00
11/27/2005,20:47,1176.50,1176.50,1176.50,1176.50,9,0,9.00
11/27/2005,20:49,1176.50,1176.50,1176.50,1176.50,4,0,4.00
11/27/2005,20:51,1176.25,1176.25,1176.25,1176.25,0,2,2.00
11/27/2005,20:53,1176.25,1176.25,1176.25,1176.25,0,2,2.00
11/27/2005,20:57,1176.25,1176.25,1176.25,1176.25,0,5,5.00
11/27/2005,20:58,1176.25,1176.25,1176.25,1176.25,0,1,1.00
11/27/2005,21:00,1176.25,1176.50,1176.25,1176.50,1,1,2.00
11/27/2005,21:01,1176.25,1176.25,1176.25,1176.25,0,1,1.00
11/27/2005,21:08,1176.25,1176.25,1176.25,1176.25,0,20,20.00
11/27/2005,21:09,1176.25,1176.25,1176.25,1176.25,0,1,1.00
11/27/2005,21:12,1176.25,1176.25,1176.25,1176.25,0,5,5.00
11/27/2005,21:16,1176.25,1176.25,1176.25,1176.25,0,2,2.00
11/27/2005,21:22,1176.25,1176.25,1176.25,1176.25,0,5,5.00
11/27/2005,21:25,1176.25,1176.25,1176.25,1176.25,0,1,1.00
11/27/2005,21:26,1176.50,1176.50,1176.50,1176.50,1,0,1.00
11/27/2005,21:27,1176.50,1176.50,1176.50,1176.50,20,0,20.00
11/27/2005,21:28,1176.25,1176.25,1176.25,1176.25,0,6,6.00
11/27/2005,21:39,1176.50,1176.50,1176.50,1176.50,9,0,9.00
11/27/2005,21:41,1176.50,1176.50,1176.50,1176.50,1,0,1.00
11/27/2005,21:44,1176.50,1176.50,1176.50,1176.50,3,0,3.00
11/27/2005,21:45,1176.50,1176.50,1176.50,1176.50,1,0,1.00
11/27/2005,21:46,1176.50,1176.50,1176.50,1176.50,8,0,8.00
11/27/2005,21:48,1176.25,1176.25,1176.25,1176.25,0,6,6.00
11/27/2005,21:50,1176.50,1176.50,1176.50,1176.50,11,0,11.00
11/27/2005,21:52,1176.50,1176.50,1176.50,1176.50,6,0,6.00
11/27/2005,21:53,1176.25,1176.25,1176.25,1176.25,0,10,10.00
11/27/2005,22:02,1176.50,1176.50,1176.50,1176.50,1,0,1.00
11/27/2005,22:03,1176.25,1176.25,1176.25,1176.25,0,6,6.00
11/27/2005,22:05,1176.25,1176.25,1176.25,1176.25,0,10,10.00
11/27/2005,22:08,1176.25,1176.25,1176.25,1176.25,0,1,1.00
11/27/2005,22:09,1176.50,1176.50,1176.50,1176.50,22,0,22.00
11/27/2005,22:10,1176.50,1176.75,1176.50,1176.75,33,0,33.00
11/27/2005,22:11,1176.75,1176.75,1176.75,1176.75,2,0,2.00
11/27/2005,22:12,1176.75,1176.75,1176.75,1176.75,90,0,90.00
11/27/2005,22:15,1177.00,1177.00,1177.00,1177.00,6,0,6.00
11/27/2005,22:16,1177.00,1177.00,1177.00,1177.00,22,0,22.00
11/27/2005,22:18,1176.75,1176.75,1176.75,1176.75,0,7,7.00
11/27/2005,22:24,1176.75,1176.75,1176.75,1176.75,0,6,6.00
11/27/2005,22:25,1176.75,1176.75,1176.75,1176.75,0,1,1.00
11/27/2005,22:26,1176.75,1176.75,1176.75,1176.75,0,2,2.00
11/27/2005,22:28,1176.75,1176.75,1176.75,1176.75,0,1,1.00
11/27/2005,22:32,1176.75,1176.75,1176.75,1176.75,0,1,1.00
11/27/2005,22:38,1176.75,1176.75,1176.75,1176.75,0,6,6.00
11/27/2005,22:45,1177.00,1177.00,1177.00,1177.00,1,0,1.00
11/27/2005,22:47,1176.75,1176.75,1176.75,1176.75,0,11,11.00
11/27/2005,22:51,1176.75,1176.75,1176.75,1176.75,0,1,1.00
11/27/2005,22:55,1176.75,1176.75,1176.75,1176.75,0,6,6.00
11/27/2005,22:58,1177.00,1177.00,1177.00,1177.00,20,0,20.00
11/27/2005,22:59,1177.00,1177.00,1177.00,1177.00,1,0,1.00
11/27/2005,23:00,1176.75,1176.75,1176.75,1176.75,0,2,2.00
11/27/2005,23:01,1177.00,1177.00,1177.00,1177.00,1,0,1.00
11/27/2005,23:07,1177.00,1177.00,1177.00,1177.00,1,0,1.00
11/27/2005,23:08,1176.75,1176.75,1176.75,1176.75,0,6,6.00
11/27/2005,23:11,1176.75,1177.25,1176.75,1177.25,300,1,301.00
11/27/2005,23:12,1177.00,1177.00,1177.00,1177.00,0,2,2.00
11/27/2005,23:17,1177.00,1177.00,1177.00,1177.00,0,6,6.00
11/27/2005,23:23,1177.25,1177.25,1177.25,1177.25,5,0,5.00
11/27/2005,23:24,1177.00,1177.00,1177.00,1177.00,0,2,2.00
11/27/2005,23:26,1177.00,1177.00,1177.00,1177.00,0,6,6.00
11/27/2005,23:30,1177.25,1177.25,1177.25,1177.25,262,0,262.00
11/27/2005,23:31,1177.25,1177.25,1177.25,1177.25,7,0,7.00
11/27/2005,23:32,1177.25,1177.25,1177.25,1177.25,2,0,2.00
11/27/2005,23:33,1177.50,1177.50,1177.50,1177.50,81,0,81.00
11/27/2005,23:35,1177.25,1177.25,1177.25,1177.25,0,7,7.00
11/27/2005,23:36,1177.50,1177.75,1177.50,1177.75,86,0,86.00
11/27/2005,23:38,1177.50,1177.50,1177.50,1177.50,0,79,79.00
11/27/2005,23:39,1177.75,1177.75,1177.50,1177.50,1,10,11.00
11/27/2005,23:40,1177.50,1177.50,1177.50,1177.50,0,1,1.00
11/27/2005,23:42,1177.50,1177.50,1177.50,1177.50,0,5,5.00
11/27/2005,23:44,1177.50,1178.00,1177.50,1178.00,296,3,299.00
11/27/2005,23:45,1177.75,1178.00,1177.75,1177.75,8,29,37.00
11/27/2005,23:46,1177.75,1177.75,1177.75,1177.75,0,12,12.00
11/27/2005,23:47,1177.75,1177.75,1177.75,1177.75,0,1,1.00
11/27/2005,23:50,1177.75,1177.75,1177.75,1177.75,0,5,5.00
11/27/2005,23:51,1177.75,1177.75,1177.75,1177.75,0,20,20.00
11/27/2005,23:52,1178.00,1178.00,1178.00,1178.00,20,0,20.00
11/27/2005,23:53,1178.00,1178.00,1177.75,1177.75,2,1,3.00
11/27/2005,23:54,1177.75,1177.75,1177.75,1177.75,0,2,2.00
11/27/2005,23:55,1177.75,1177.75,1177.75,1177.75,0,3,3.00
11/27/2005,23:56,1178.00,1178.50,1177.75,1178.25,350,29,379.00
11/27/2005,23:57,1178.25,1178.50,1178.25,1178.50,109,1,110.00
11/27/2005,23:58,1178.50,1178.75,1178.25,1178.50,36,12,48.00
11/27/2005,23:59,1178.50,1178.75,1178.50,1178.50,1,14,15.00
11/28/2005,00:00,1178.50,1178.50,1178.25,1178.25,0,4,4.00
11/28/2005,00:01,1178.50,1178.50,1178.50,1178.50,21,0,21.00
11/28/2005,00:02,1178.75,1178.75,1178.75,1178.75,140,0,140.00
11/28/2005,00:03,1179.00,1179.00,1179.00,1179.00,13,0,13.00
11/28/2005,00:04,1179.00,1179.00,1178.75,1178.75,1,21,22.00
11/28/2005,00:05,1179.00,1179.00,1179.00,1179.00,140,0,140.00
11/28/2005,00:06,1178.75,1179.00,1178.75,1179.00,4,11,15.00
11/28/2005,00:07,1178.75,1179.00,1178.75,1179.00,1,1,2.00
11/28/2005,00:08,1179.00,1179.25,1179.00,1179.25,132,0,132.00
11/28/2005,00:09,1179.00,1179.00,1178.75,1178.75,0,33,33.00
11/28/2005,00:10,1178.75,1178.75,1178.75,1178.75,0,2,2.00
11/28/2005,00:15,1178.50,1178.75,1178.50,1178.75,2,1,3.00
11/28/2005,00:16,1178.75,1178.75,1178.75,1178.75,8,0,8.00
11/28/2005,00:17,1178.50,1178.75,1178.50,1178.75,4,28,32.00
11/28/2005,00:18,1178.75,1178.75,1178.75,1178.75,11,0,11.00
11/28/2005,00:19,1178.75,1178.75,1178.75,1178.75,89,0,89.00
11/28/2005,00:20,1178.75,1178.75,1178.75,1178.75,1,0,1.00
11/28/2005,00:21,1178.50,1178.75,1178.50,1178.50,6,6,12.00
11/28/2005,00:24,1178.50,1178.50,1178.50,1178.50,0,3,3.00
11/28/2005,00:25,1178.50,1178.50,1178.50,1178.50,0,25,25.00
11/28/2005,00:27,1178.50,1178.50,1178.50,1178.50,0,1,1.00
11/28/2005,00:33,1178.50,1178.50,1178.50,1178.50,0,7,7.00
11/28/2005,00:34,1178.50,1178.50,1178.50,1178.50,0,9,9.00
11/28/2005,00:35,1178.50,1178.50,1178.50,1178.50,0,5,5.00
11/28/2005,00:36,1178.50,1178.50,1178.25,1178.25,0,7,7.00
11/28/2005,00:37,1178.50,1178.50,1178.50,1178.50,13,0,13.00
11/28/2005,00:40,1178.50,1178.50,1178.50,1178.50,5,0,5.00
11/28/2005,00:42,1178.50,1178.50,1178.50,1178.50,1,0,1.00
11/28/2005,00:44,1178.50,1178.50,1178.50,1178.50,3,0,3.00
11/28/2005,00:46,1178.50,1178.50,1178.50,1178.50,4,0,4.00
11/28/2005,00:47,1178.50,1178.50,1178.25,1178.25,1,6,7.00
11/28/2005,00:48,1178.25,1178.25,1178.25,1178.25,0,3,3.00
11/28/2005,00:49,1178.50,1178.50,1178.50,1178.50,1,0,1.00
11/28/2005,00:50,1178.25,1178.50,1178.25,1178.50,1,1,2.00
11/28/2005,00:53,1178.50,1178.50,1178.25,1178.50,12,4,16.00
11/28/2005,00:54,1178.25,1178.50,1178.25,1178.50,1,6,7.00
11/28/2005,00:55,1178.50,1178.50,1178.50,1178.50,26,0,26.00
11/28/2005,00:56,1178.50,1179.00,1178.25,1179.00,279,1,280.00
11/28/2005,01:00,1178.50,1178.75,1178.50,1178.75,10,1,11.00
11/28/2005,01:01,1178.50,1178.50,1178.50,1178.50,0,19,19.00
11/28/2005,01:02,1178.50,1178.75,1178.50,1178.75,8,10,18.00
11/28/2005,01:04,1178.50,1178.50,1178.50,1178.50,0,4,4.00
11/28/2005,01:06,1178.75,1178.75,1178.50,1178.50,1,3,4.00
11/28/2005,01:10,1178.50,1178.75,1178.50,1178.75,9,1,10.00
11/28/2005,01:11,1178.75,1178.75,1178.75,1178.75,1,0,1.00
11/28/2005,01:14,1178.75,1178.75,1178.75,1178.75,2,0,2.00
11/28/2005,01:16,1178.50,1178.75,1178.50,1178.75,1,3,4.00
11/28/2005,01:18,1178.50,1178.75,1178.50,1178.75,5,1,6.00
11/28/2005,01:20,1178.75,1178.75,1178.75,1178.75,9,0,9.00
11/28/2005,01:22,1178.75,1178.75,1178.75,1178.75,4,0,4.00
11/28/2005,01:23,1178.50,1178.50,1178.50,1178.50,0,50,50.00
11/28/2005,01:24,1178.50,1178.50,1178.50,1178.50,0,23,23.00
11/28/2005,01:25,1178.50,1178.50,1178.50,1178.50,0,12,12.00
11/28/2005,01:28,1178.75,1178.75,1178.75,1178.75,30,0,30.00
11/28/2005,01:29,1178.75,1178.75,1178.75,1178.75,6,0,6.00
11/28/2005,01:30,1178.75,1178.75,1178.75,1178.75,23,0,23.00
11/28/2005,01:31,1178.50,1178.75,1178.50,1178.75,25,1,26.00
11/28/2005,01:32,1178.75,1178.75,1178.75,1178.75,61,0,61.00
11/28/2005,01:33,1178.75,1178.75,1178.75,1178.75,47,0,47.00
11/28/2005,01:34,1178.75,1178.75,1178.75,1178.75,3,0,3.00
11/28/2005,01:35,1178.50,1179.00,1178.50,1179.00,125,5,130.00
11/28/2005,01:36,1178.75,1178.75,1178.75,1178.75,0,6,6.00
11/28/2005,01:37,1178.75,1178.75,1178.75,1178.75,0,5,5.00
11/28/2005,01:38,1178.75,1178.75,1178.75,1178.75,0,2,2.00
11/28/2005,01:39,1178.50,1178.50,1178.50,1178.50,0,1,1.00
11/28/2005,01:40,1178.75,1178.75,1178.75,1178.75,13,0,13.00
11/28/2005,01:43,1178.75,1178.75,1178.75,1178.75,1,0,1.00
11/28/2005,01:45,1179.00,1179.00,1178.75,1178.75,10,6,16.00
11/28/2005,01:46,1179.00,1179.00,1178.75,1179.00,343,10,353.00
11/28/2005,01:47,1179.00,1179.00,1179.00,1179.00,2,0,2.00
11/28/2005,01:48,1179.00,1179.00,1179.00,1179.00,1,0,1.00
11/28/2005,01:51,1179.00,1179.00,1179.00,1179.00,6,0,6.00
11/28/2005,01:52,1179.00,1179.25,1179.00,1179.00,55,11,66.00
11/28/2005,01:53,1179.25,1179.25,1179.25,1179.25,1,0,1.00
11/28/2005,01:54,1179.25,1179.25,1179.25,1179.25,25,0,25.00
11/28/2005,01:56,1179.25,1179.25,1179.00,1179.00,33,10,43.00
11/28/2005,01:57,1179.00,1179.25,1179.00,1179.00,1,43,44.00
11/28/2005,01:58,1179.00,1179.00,1179.00,1179.00,0,36,36.00
11/28/2005,02:01,1179.25,1179.25,1179.00,1179.00,86,51,137.00
11/28/2005,02:02,1179.00,1179.25,1179.00,1179.25,55,60,115.00
11/28/2005,02:03,1179.25,1179.50,1179.25,1179.25,22,267,289.00
11/28/2005,02:04,1179.25,1179.25,1179.00,1179.25,14,35,49.00
11/28/2005,02:05,1179.25,1179.25,1179.25,1179.25,8,0,8.00
11/28/2005,02:06,1179.25,1179.25,1179.25,1179.25,2,0,2.00
11/28/2005,02:07,1179.25,1179.25,1179.25,1179.25,30,0,30.00
11/28/2005,02:08,1179.25,1179.25,1178.75,1179.00,11,177,188.00
11/28/2005,02:09,1179.00,1179.00,1178.75,1179.00,23,118,141.00
11/28/2005,02:10,1178.75,1179.00,1178.75,1179.00,7,1,8.00
11/28/2005,02:12,1179.00,1179.00,1179.00,1179.00,26,0,26.00
11/28/2005,02:13,1179.00,1179.00,1179.00,1179.00,1,0,1.00
11/28/2005,02:14,1178.75,1179.00,1178.75,1179.00,9,1,10.00
11/28/2005,02:15,1178.75,1179.00,1178.75,1179.00,124,4,128.00
11/28/2005,02:16,1179.00,1179.00,1179.00,1179.00,18,0,18.00
11/28/2005,02:17,1179.00,1179.25,1179.00,1179.25,36,0,36.00
11/28/2005,02:18,1179.00,1179.25,1179.00,1179.00,47,15,62.00
11/28/2005,02:19,1179.00,1179.00,1179.00,1179.00,0,45,45.00
11/28/2005,02:20,1178.75,1178.75,1178.25,1178.50,71,418,489.00
11/28/2005,02:21,1178.75,1179.00,1178.75,1179.00,40,0,40.00
11/28/2005,02:22,1178.75,1178.75,1178.75,1178.75,0,25,25.00
11/28/2005,02:24,1179.00,1179.00,1179.00,1179.00,156,0,156.00
11/28/2005,02:25,1179.00,1179.00,1179.00,1179.00,3,0,3.00
11/28/2005,02:26,1179.00,1179.25,1179.00,1179.25,2,0,2.00
11/28/2005,02:28,1179.25,1179.25,1179.00,1179.00,6,88,94.00
11/28/2005,02:29,1179.00,1179.00,1179.00,1179.00,0,37,37.00
11/28/2005,02:30,1179.25,1179.25,1179.00,1179.25,126,2,128.00
11/28/2005,02:31,1179.25,1179.25,1179.00,1179.25,147,1,148.00
11/28/2005,02:32,1179.25,1179.25,1179.25,1179.25,4,0,4.00
11/28/2005,02:33,1179.50,1179.50,1179.25,1179.25,5,1,6.00
11/28/2005,02:34,1179.25,1179.50,1179.25,1179.50,155,1,156.00
11/28/2005,02:35,1179.50,1179.75,1179.50,1179.50,722,6,728.00
11/28/2005,02:36,1179.50,1179.50,1179.50,1179.50,0,2,2.00
11/28/2005,02:37,1179.75,1179.75,1179.50,1179.50,15,1,16.00
11/28/2005,02:38,1179.50,1179.75,1179.50,1179.75,270,1,271.00
11/28/2005,02:39,1179.75,1180.00,1179.75,1179.75,268,1,269.00
11/28/2005,02:40,1179.75,1180.00,1179.75,1179.75,30,131,161.00
11/28/2005,02:41,1179.75,1180.00,1179.75,1180.00,254,36,290.00
11/28/2005,02:42,1179.75,1180.00,1179.75,1180.00,215,90,305.00
11/28/2005,02:43,1180.00,1180.00,1179.50,1179.75,17,137,154.00
11/28/2005,02:44,1179.75,1179.75,1179.50,1179.50,16,1,17.00
11/28/2005,02:45,1179.75,1179.75,1179.75,1179.75,60,0,60.00
11/28/2005,02:46,1179.75,1179.75,1179.75,1179.75,44,0,44.00
11/28/2005,02:47,1179.75,1180.00,1179.75,1179.75,3,58,61.00
11/28/2005,02:48,1179.75,1179.75,1179.75,1179.75,0,146,146.00
11/28/2005,02:49,1179.75,1179.75,1179.75,1179.75,0,11,11.00
11/28/2005,02:50,1179.75,1179.75,1179.75,1179.75,0,20,20.00
11/28/2005,02:51,1179.75,1179.75,1179.75,1179.75,0,22,22.00
11/28/2005,02:52,1179.75,1179.75,1179.75,1179.75,0,1,1.00
11/28/2005,02:53,1179.75,1179.75,1179.75,1179.75,0,1,1.00
11/28/2005,02:54,1179.75,1179.75,1179.75,1179.75,0,10,10.00
11/28/2005,02:55,1179.50,1179.50,1179.25,1179.50,1,105,106.00
11/28/2005,02:56,1179.50,1179.50,1179.25,1179.50,41,1,42.00
11/28/2005,02:57,1179.50,1179.50,1179.25,1179.50,13,1,14.00
11/28/2005,02:58,1179.50,1179.50,1179.50,1179.50,9,0,9.00
11/28/2005,02:59,1179.50,1179.50,1179.50,1179.50,3,0,3.00
11/28/2005,03:00,1179.50,1179.50,1179.50,1179.50,82,0,82.00
11/28/2005,03:01,1179.50,1179.50,1179.00,1179.25,26,187,213.00
11/28/2005,03:02,1179.25,1179.25,1179.00,1179.00,4,7,11.00
11/28/2005,03:03,1179.25,1179.25,1179.00,1179.25,23,10,33.00
11/28/2005,03:04,1179.25,1179.25,1179.25,1179.25,1,0,1.00
11/28/2005,03:07,1179.50,1179.50,1179.50,1179.50,167,0,167.00
11/28/2005,03:09,1179.50,1179.50,1179.50,1179.50,8,0,8.00
11/28/2005,03:11,1179.50,1179.50,1179.50,1179.50,1,0,1.00
11/28/2005,03:12,1179.50,1179.50,1179.50,1179.50,5,0,5.00
11/28/2005,03:14,1179.50,1179.50,1179.50,1179.50,15,0,15.00
11/28/2005,03:15,1179.50,1179.50,1179.50,1179.50,3,0,3.00
11/28/2005,03:16,1179.50,1179.50,1179.50,1179.50,2,0,2.00
11/28/2005,03:17,1179.50,1179.50,1179.50,1179.50,1,0,1.00
11/28/2005,03:18,1179.50,1179.75,1179.50,1179.75,13,4,17.00
11/28/2005,03:19,1179.75,1179.75,1179.50,1179.50,1,1,2.00
11/28/2005,03:20,1179.50,1179.75,1179.50,1179.50,1,84,85.00
11/28/2005,03:21,1179.75,1179.75,1179.25,1179.25,1,75,76.00
11/28/2005,03:22,1179.50,1179.75,1179.50,1179.75,15,0,15.00
11/28/2005,03:24,1179.50,1179.50,1179.50,1179.50,0,5,5.00
11/28/2005,03:25,1179.50,1179.75,1179.50,1179.75,6,1,7.00
11/28/2005,03:26,1179.50,1179.50,1179.50,1179.50,0,3,3.00
11/28/2005,03:27,1179.50,1179.50,1179.50,1179.50,0,2,2.00
11/28/2005,03:29,1179.50,1179.50,1179.50,1179.50,0,4,4.00
11/28/2005,03:30,1179.50,1179.50,1179.25,1179.50,50,77,127.00
11/28/2005,03:31,1179.50,1179.50,1179.25,1179.25,1,1,2.00
11/28/2005,03:34,1179.25,1179.50,1179.25,1179.50,24,261,285.00
11/28/2005,03:35,1179.25,1179.50,1179.25,1179.50,12,10,22.00
11/28/2005,03:36,1179.50,1179.50,1179.50,1179.50,24,0,24.00
11/28/2005,03:37,1179.50,1179.75,1179.50,1179.75,4,0,4.00
11/28/2005,03:38,1179.50,1179.50,1179.50,1179.50,0,28,28.00
11/28/2005,03:39,1179.50,1179.50,1179.50,1179.50,0,26,26.00
11/28/2005,03:40,1179.25,1179.25,1179.25,1179.25,0,10,10.00
11/28/2005,03:41,1179.25,1179.25,1179.25,1179.25,0,2,2.00
11/28/2005,03:43,1179.50,1179.50,1179.50,1179.50,1,0,1.00
11/28/2005,03:45,1179.50,1179.50,1179.50,1179.50,6,0,6.00
11/28/2005,03:46,1179.50,1179.50,1179.50,1179.50,1,0,1.00
11/28/2005,03:47,1179.50,1179.50,1179.50,1179.50,1,0,1.00
11/28/2005,03:48,1179.50,1179.50,1179.50,1179.50,11,0,11.00
11/28/2005,03:49,1179.50,1179.50,1179.50,1179.50,26,0,26.00
11/28/2005,03:52,1179.50,1179.50,1179.50,1179.50,5,0,5.00
11/28/2005,03:53,1179.50,1179.50,1179.50,1179.50,32,0,32.00
11/28/2005,03:56,1179.50,1179.75,1179.50,1179.50,17,11,28.00
11/28/2005,03:57,1179.50,1179.50,1179.50,1179.50,0,5,5.00
11/28/2005,03:58,1179.75,1179.75,1179.75,1179.75,1,0,1.00
11/28/2005,03:59,1179.50,1179.50,1179.50,1179.50,0,2,2.00
11/28/2005,04:00,1179.75,1179.75,1179.75,1179.75,11,0,11.00
11/28/2005,04:01,1179.75,1179.75,1179.75,1179.75,5,0,5.00
11/28/2005,04:02,1179.50,1179.50,1179.50,1179.50,0,30,30.00
11/28/2005,04:03,1179.75,1179.75,1179.75,1179.75,9,0,9.00
11/28/2005,04:04,1179.50,1179.50,1179.50,1179.50,0,1,1.00
11/28/2005,04:05,1179.50,1179.50,1179.50,1179.50,0,3,3.00
11/28/2005,04:06,1179.50,1179.75,1179.50,1179.50,40,10,50.00
11/28/2005,04:07,1179.50,1179.50,1179.50,1179.50,0,3,3.00
11/28/2005,04:08,1179.50,1179.50,1179.50,1179.50,0,52,52.00
11/28/2005,04:10,1179.50,1179.50,1179.50,1179.50,0,2,2.00
11/28/2005,04:11,1179.50,1179.50,1179.50,1179.50,0,57,57.00
11/28/2005,04:12,1179.50,1179.75,1179.50,1179.50,4,145,149.00
11/28/2005,04:13,1179.50,1179.50,1179.50,1179.50,0,7,7.00
11/28/2005,04:14,1179.50,1179.50,1179.50,1179.50,0,44,44.00
11/28/2005,04:15,1179.50,1179.50,1179.50,1179.50,0,2,2.00
11/28/2005,04:16,1179.50,1179.50,1179.50,1179.50,0,73,73.00
11/28/2005,04:17,1179.75,1179.75,1179.50,1179.50,178,1,179.00
11/28/2005,04:18,1179.50,1179.50,1179.50,1179.50,0,12,12.00
11/28/2005,04:19,1179.50,1179.50,1179.50,1179.50,0,1,1.00
11/28/2005,04:20,1179.75,1179.75,1179.50,1179.50,7,88,95.00
11/28/2005,04:21,1179.50,1179.50,1179.50,1179.50,0,4,4.00
11/28/2005,04:22,1179.50,1179.50,1179.50,1179.50,0,1,1.00
11/28/2005,04:23,1179.50,1179.50,1179.50,1179.50,0,26,26.00
11/28/2005,04:24,1179.50,1179.50,1179.50,1179.50,0,14,14.00
11/28/2005,04:25,1179.25,1179.25,1179.25,1179.25,0,1,1.00
11/28/2005,04:26,1179.25,1179.25,1179.25,1179.25,0,5,5.00
11/28/2005,04:27,1179.50,1179.50,1179.50,1179.50,6,0,6.00
11/28/2005,04:28,1179.25,1179.50,1179.25,1179.50,4,50,54.00
11/28/2005,04:29,1179.75,1179.75,1179.50,1179.50,1,1,2.00
11/28/2005,04:30,1179.75,1179.75,1179.25,1179.25,1,30,31.00
11/28/2005,04:31,1179.50,1179.50,1179.50,1179.50,1,0,1.00
11/28/2005,04:34,1179.50,1179.50,1179.50,1179.50,1,0,1.00
11/28/2005,04:35,1179.25,1179.25,1179.25,1179.25,0,100,100.00
11/28/2005,04:36,1179.25,1179.25,1179.00,1179.00,0,76,76.00
11/28/2005,04:37,1179.25,1179.25,1179.25,1179.25,6,0,6.00
11/28/2005,04:38,1179.00,1179.00,1179.00,1179.00,0,40,40.00
11/28/2005,04:39,1179.25,1179.25,1179.00,1179.00,7,20,27.00
11/28/2005,04:41,1179.25,1179.50,1179.25,1179.50,184,0,184.00
11/28/2005,04:44,1179.50,1179.50,1179.50,1179.50,2,0,2.00
11/28/2005,04:46,1179.50,1179.50,1179.50,1179.50,1,0,1.00
11/28/2005,04:47,1179.25,1179.25,1179.00,1179.00,0,86,86.00
11/28/2005,04:48,1179.00,1179.00,1179.00,1179.00,0,2,2.00
11/28/2005,04:51,1179.00,1179.00,1179.00,1179.00,0,10,10.00
11/28/2005,04:52,1179.00,1179.25,1179.00,1179.25,23,1,24.00
11/28/2005,04:53,1179.00,1179.25,1179.00,1179.25,1,36,37.00
11/28/2005,04:54,1179.00,1179.25,1179.00,1179.25,1,11,12.00
11/28/2005,04:56,1179.25,1179.25,1179.25,1179.25,36,0,36.00
11/28/2005,04:57,1179.25,1179.25,1179.25,1179.25,47,0,47.00
11/28/2005,04:58,1179.25,1179.25,1179.25,1179.25,1,0,1.00
11/28/2005,04:59,1179.25,1179.25,1179.25,1179.25,51,0,51.00
11/28/2005,05:02,1179.25,1179.25,1179.25,1179.25,43,0,43.00
11/28/2005,05:03,1179.50,1179.50,1179.25,1179.25,17,3,20.00
11/28/2005,05:04,1179.50,1179.50,1179.25,1179.25,1,75,76.00
11/28/2005,05:06,1179.25,1179.25,1179.25,1179.25,0,13,13.00
11/28/2005,05:07,1179.25,1179.25,1179.25,1179.25,0,27,27.00
11/28/2005,05:08,1179.25,1179.25,1179.25,1179.25,0,6,6.00
11/28/2005,05:09,1179.25,1179.25,1179.25,1179.25,0,17,17.00
11/28/2005,05:10,1179.25,1179.25,1179.25,1179.25,0,14,14.00
11/28/2005,05:11,1179.25,1179.50,1179.25,1179.25,1,11,12.00
11/28/2005,05:12,1179.25,1179.50,1179.25,1179.50,102,5,107.00
11/28/2005,05:13,1179.50,1179.50,1179.50,1179.50,14,0,14.00
11/28/2005,05:14,1179.50,1179.75,1179.50,1179.75,6,0,6.00
11/28/2005,05:16,1179.50,1179.50,1179.50,1179.50,0,30,30.00
11/28/2005,05:17,1179.50,1179.50,1179.50,1179.50,0,2,2.00
11/28/2005,05:18,1179.50,1179.50,1179.50,1179.50,0,78,78.00
11/28/2005,05:19,1179.50,1179.50,1179.50,1179.50,0,9,9.00
11/28/2005,05:20,1179.50,1179.50,1179.50,1179.50,0,26,26.00
11/28/2005,05:21,1179.50,1179.50,1179.50,1179.50,0,53,53.00
11/28/2005,05:24,1179.50,1179.50,1179.50,1179.50,0,2,2.00
11/28/2005,05:26,1179.50,1179.50,1179.50,1179.50,0,50,50.00
11/28/2005,05:27,1179.50,1179.50,1179.50,1179.50,0,45,45.00
11/28/2005,05:31,1179.50,1179.50,1179.50,1179.50,0,9,9.00
11/28/2005,05:33,1179.50,1179.50,1179.50,1179.50,0,2,2.00
11/28/2005,05:34,1179.50,1179.75,1179.50,1179.75,1,13,14.00
11/28/2005,05:35,1179.50,1179.50,1179.25,1179.25,0,101,101.00
11/28/2005,05:38,1179.50,1179.50,1179.50,1179.50,59,0,59.00
11/28/2005,05:39,1179.50,1179.50,1179.50,1179.50,5,0,5.00
11/28/2005,05:40,1179.50,1179.75,1179.50,1179.75,2,0,2.00
11/28/2005,05:41,1179.75,1179.75,1179.75,1179.75,5,0,5.00
11/28/2005,05:42,1179.75,1179.75,1179.75,1179.75,11,0,11.00
11/28/2005,05:43,1179.50,1179.50,1179.50,1179.50,0,30,30.00
11/28/2005,05:44,1179.50,1179.50,1179.50,1179.50,0,33,33.00
11/28/2005,05:45,1179.50,1179.50,1179.50,1179.50,0,31,31.00
11/28/2005,05:46,1179.50,1179.50,1179.50,1179.50,0,2,2.00
11/28/2005,05:49,1179.50,1179.50,1179.50,1179.50,0,15,15.00
11/28/2005,05:50,1179.50,1179.50,1179.50,1179.50,0,1,1.00
11/28/2005,05:52,1179.50,1179.50,1179.50,1179.50,0,11,11.00
11/28/2005,05:54,1179.75,1179.75,1179.50,1179.50,5,83,88.00
11/28/2005,05:55,1179.50,1179.50,1179.50,1179.50,0,16,16.00
11/28/2005,05:56,1179.50,1179.50,1179.50,1179.50,0,2,2.00
11/28/2005,05:57,1179.50,1179.50,1179.50,1179.50,0,4,4.00
11/28/2005,06:00,1179.50,1179.50,1179.25,1179.25,0,43,43.00
11/28/2005,06:01,1179.50,1179.75,1179.50,1179.75,5,0,5.00
11/28/2005,06:02,1179.50,1179.75,1179.50,1179.75,1,4,5.00
11/28/2005,06:04,1179.75,1179.75,1179.75,1179.75,98,0,98.00
11/28/2005,06:06,1179.75,1179.75,1179.75,1179.75,11,0,11.00
11/28/2005,06:07,1179.75,1179.75,1179.75,1179.75,15,0,15.00
11/28/2005,06:08,1179.75,1179.75,1179.75,1179.75,37,0,37.00
11/28/2005,06:10,1179.75,1179.75,1179.75,1179.75,5,0,5.00
11/28/2005,06:11,1179.75,1180.00,1179.75,1179.75,122,17,139.00
11/28/2005,06:12,1179.75,1179.75,1179.75,1179.75,0,36,36.00
11/28/2005,06:13,1179.75,1179.75,1179.75,1179.75,0,43,43.00
11/28/2005,06:14,1179.50,1179.75,1179.50,1179.75,5,36,41.00
11/28/2005,06:15,1179.75,1179.75,1179.75,1179.75,1,0,1.00
11/28/2005,06:16,1179.75,1179.75,1179.50,1179.50,130,86,216.00
11/28/2005,06:17,1179.50,1179.50,1179.50,1179.50,0,116,116.00
11/28/2005,06:18,1179.75,1179.75,1179.75,1179.75,1,0,1.00
11/28/2005,06:19,1179.50,1179.75,1179.50,1179.75,1,60,61.00
11/28/2005,06:20,1179.50,1179.50,1179.50,1179.50,0,50,50.00
11/28/2005,06:21,1179.50,1179.50,1179.50,1179.50,0,21,21.00
11/28/2005,06:22,1179.50,1179.50,1179.50,1179.50,0,15,15.00
11/28/2005,06:24,1179.50,1179.75,1179.50,1179.75,137,15,152.00
11/28/2005,06:25,1179.75,1180.00,1179.75,1179.75,7,5,12.00
11/28/2005,06:26,1179.75,1179.75,1179.75,1179.75,0,17,17.00
11/28/2005,06:27,1179.75,1179.75,1179.50,1179.75,1,12,13.00
11/28/2005,06:29,1179.50,1179.50,1179.50,1179.50,0,5,5.00
11/28/2005,06:30,1179.75,1179.75,1179.50,1179.50,8,2,10.00
11/28/2005,06:31,1179.75,1179.75,1179.75,1179.75,4,0,4.00
11/28/2005,06:32,1179.50,1179.50,1179.50,1179.50,0,1,1.00
11/28/2005,06:33,1179.50,1179.75,1179.50,1179.50,1,32,33.00
11/28/2005,06:34,1179.50,1179.50,1179.50,1179.50,0,36,36.00
11/28/2005,06:35,1179.50,1179.75,1179.50,1179.75,495,90,585.00
11/28/2005,06:36,1179.75,1179.75,1179.75,1179.75,50,0,50.00
11/28/2005,06:37,1179.75,1179.75,1179.75,1179.75,28,0,28.00
11/28/2005,06:38,1179.75,1179.75,1179.50,1179.50,107,103,210.00
11/28/2005,06:39,1179.50,1179.50,1179.50,1179.50,0,54,54.00
11/28/2005,06:40,1179.75,1179.75,1179.75,1179.75,112,0,112.00
11/28/2005,06:41,1179.75,1179.75,1179.75,1179.75,1,0,1.00
11/28/2005,06:43,1179.75,1179.75,1179.75,1179.75,10,0,10.00
11/28/2005,06:44,1179.50,1179.50,1179.50,1179.50,0,1,1.00
11/28/2005,06:45,1179.50,1179.50,1179.50,1179.50,0,1,1.00
11/28/2005,06:46,1179.50,1179.75,1179.50,1179.75,1,6,7.00
11/28/2005,06:47,1179.50,1179.50,1179.50,1179.50,0,5,5.00
11/28/2005,06:48,1179.50,1179.50,1179.50,1179.50,0,129,129.00
11/28/2005,06:49,1179.50,1179.75,1179.50,1179.75,50,13,63.00
11/28/2005,06:50,1179.50,1179.50,1179.50,1179.50,0,5,5.00
11/28/2005,06:51,1179.50,1179.50,1179.50,1179.50,0,2,2.00
11/28/2005,06:52,1179.50,1179.50,1179.25,1179.25,0,89,89.00
11/28/2005,06:53,1179.25,1179.25,1179.25,1179.25,0,21,21.00
11/28/2005,06:54,1179.25,1179.25,1179.25,1179.25,0,2,2.00
11/28/2005,06:55,1179.25,1179.25,1179.25,1179.25,0,20,20.00
11/28/2005,06:56,1179.50,1179.50,1179.25,1179.25,1,1,2.00
11/28/2005,06:57,1179.50,1179.50,1179.25,1179.25,5,1,6.00
11/28/2005,06:58,1179.50,1179.50,1179.50,1179.50,5,0,5.00
11/28/2005,07:00,1179.25,1179.50,1179.25,1179.25,7,10,17.00
11/28/2005,07:01,1179.25,1179.50,1179.25,1179.50,10,25,35.00
11/28/2005,07:02,1179.25,1179.25,1179.25,1179.25,0,12,12.00
11/28/2005,07:03,1179.25,1179.25,1179.00,1179.00,0,317,317.00
11/28/2005,07:04,1179.00,1179.25,1179.00,1179.00,15,179,194.00
11/28/2005,07:05,1179.00,1179.25,1178.75,1179.00,11,134,145.00
11/28/2005,07:06,1178.75,1178.75,1178.75,1178.75,0,74,74.00
11/28/2005,07:07,1178.75,1179.00,1178.50,1179.00,136,220,356.00
11/28/2005,07:08,1178.75,1178.75,1178.75,1178.75,0,9,9.00
11/28/2005,07:09,1178.75,1179.25,1178.75,1179.25,233,27,260.00
11/28/2005,07:10,1179.25,1179.25,1179.25,1179.25,1,0,1.00
11/28/2005,07:11,1179.00,1179.00,1178.75,1179.00,2,354,356.00
11/28/2005,07:12,1178.75,1179.00,1178.75,1178.75,1,175,176.00
11/28/2005,07:13,1178.75,1179.00,1178.75,1178.75,2,96,98.00
11/28/2005,07:14,1179.00,1179.25,1179.00,1179.25,144,0,144.00
11/28/2005,07:15,1179.00,1179.00,1179.00,1179.00,0,127,127.00
11/28/2005,07:16,1179.25,1179.25,1179.00,1179.00,1,13,14.00
11/28/2005,07:17,1179.00,1179.25,1179.00,1179.00,1,57,58.00
11/28/2005,07:18,1179.00,1179.25,1179.00,1179.25,12,12,24.00
11/28/2005,07:19,1179.00,1179.00,1179.00,1179.00,0,1,1.00
11/28/2005,07:20,1179.25,1179.25,1179.00,1179.25,9,2,11.00
11/28/2005,07:21,1179.00,1179.00,1179.00,1179.00,0,31,31.00
11/28/2005,07:22,1179.00,1179.00,1179.00,1179.00,0,28,28.00
11/28/2005,07:23,1179.00,1179.25,1179.00,1179.25,2,161,163.00
11/28/2005,07:24,1179.00,1179.00,1179.00,1179.00,0,2,2.00
11/28/2005,07:25,1179.00,1179.00,1179.00,1179.00,0,54,54.00
11/28/2005,07:26,1179.00,1179.00,1179.00,1179.00,0,174,174.00
11/28/2005,07:27,1178.75,1179.00,1178.75,1179.00,91,30,121.00
11/28/2005,07:28,1179.25,1179.25,1178.75,1179.00,9,21,30.00
11/28/2005,07:29,1179.00,1179.00,1179.00,1179.00,4,0,4.00
11/28/2005,07:30,1179.00,1179.00,1179.00,1179.00,45,0,45.00
11/28/2005,07:31,1179.00,1179.00,1179.00,1179.00,12,0,12.00
11/28/2005,07:32,1179.00,1179.00,1178.75,1179.00,26,8,34.00
11/28/2005,07:33,1179.00,1179.25,1179.00,1179.25,33,0,33.00
11/28/2005,07:34,1179.25,1179.25,1178.75,1179.00,6,79,85.00
11/28/2005,07:35,1179.00,1179.00,1178.75,1178.75,3,2,5.00
11/28/2005,07:36,1179.00,1179.00,1179.00,1179.00,144,0,144.00
11/28/2005,07:37,1179.00,1179.25,1179.00,1179.25,29,0,29.00
11/28/2005,07:38,1179.00,1179.00,1179.00,1179.00,0,5,5.00
11/28/2005,07:39,1179.25,1179.25,1179.25,1179.25,2,0,2.00
11/28/2005,07:40,1179.00,1179.00,1178.75,1179.00,45,190,235.00
11/28/2005,07:41,1179.00,1179.00,1178.75,1179.00,96,25,121.00
11/28/2005,07:42,1179.00,1179.00,1178.75,1178.75,7,4,11.00
11/28/2005,07:43,1179.00,1179.00,1179.00,1179.00,73,0,73.00
11/28/2005,07:44,1179.00,1179.00,1179.00,1179.00,6,0,6.00
11/28/2005,07:45,1179.00,1179.00,1179.00,1179.00,26,0,26.00
11/28/2005,07:46,1179.00,1179.00,1179.00,1179.00,8,0,8.00
11/28/2005,07:47,1179.00,1179.00,1179.00,1179.00,57,0,57.00
11/28/2005,07:48,1179.00,1179.00,1178.75,1179.00,272,1,273.00
11/28/2005,07:49,1179.00,1179.00,1178.75,1178.75,216,5,221.00
11/28/2005,07:50,1179.00,1179.00,1178.75,1179.00,15,10,25.00
11/28/2005,07:51,1179.00,1179.00,1178.75,1178.75,1,2,3.00
11/28/2005,07:52,1178.75,1179.00,1178.75,1179.00,165,5,170.00
11/28/2005,07:53,1179.00,1179.25,1179.00,1179.25,18,10,28.00
11/28/2005,07:54,1179.25,1179.25,1179.00,1179.00,15,6,21.00
11/28/2005,07:55,1179.00,1179.25,1179.00,1179.25,2,3,5.00
11/28/2005,07:56,1179.00,1179.00,1179.00,1179.00,0,59,59.00
11/28/2005,07:57,1179.00,1179.00,1179.00,1179.00,0,112,112.00
11/28/2005,07:58,1179.00,1179.00,1179.00,1179.00,0,12,12.00
11/28/2005,07:59,1179.00,1179.25,1179.00,1179.25,25,1,26.00
11/28/2005,08:00,1179.25,1179.25,1179.25,1179.25,50,0,50.00
11/28/2005,08:01,1179.25,1179.25,1179.25,1179.25,2,0,2.00
11/28/2005,08:02,1179.00,1179.25,1178.75,1178.75,35,195,230.00
11/28/2005,08:03,1179.00,1179.00,1178.75,1179.00,426,2,428.00
11/28/2005,08:04,1179.00,1179.25,1179.00,1179.00,67,157,224.00
11/28/2005,08:05,1179.00,1179.00,1178.75,1179.00,1,125,126.00
11/28/2005,08:06,1178.75,1179.00,1178.75,1179.00,58,3,61.00
11/28/2005,08:07,1178.75,1179.00,1178.50,1178.75,357,558,915.00
11/28/2005,08:08,1178.75,1179.00,1178.50,1178.75,77,78,155.00
11/28/2005,08:09,1179.00,1179.00,1178.75,1178.75,1,32,33.00
11/28/2005,08:10,1179.00,1179.00,1178.50,1178.50,69,310,379.00
11/28/2005,08:11,1178.75,1178.75,1178.75,1178.75,364,0,364.00
11/28/2005,08:12,1178.75,1178.75,1178.75,1178.75,66,0,66.00
11/28/2005,08:13,1178.75,1178.75,1178.75,1178.75,190,0,190.00
11/28/2005,08:14,1178.75,1178.75,1178.50,1178.75,69,1,70.00
11/28/2005,08:15,1178.75,1178.75,1178.50,1178.75,303,8,311.00
11/28/2005,08:16,1178.75,1179.00,1178.75,1178.75,9,116,125.00
11/28/2005,08:17,1178.75,1178.75,1178.75,1178.75,0,17,17.00
11/28/2005,08:18,1178.75,1179.00,1178.50,1179.00,107,20,127.00
11/28/2005,08:19,1178.75,1179.00,1178.75,1178.75,75,9,84.00
11/28/2005,08:20,1179.00,1179.00,1178.75,1178.75,6,39,45.00
11/28/2005,08:21,1178.75,1179.00,1178.75,1179.00,11,16,27.00
11/28/2005,08:22,1178.75,1178.75,1178.50,1178.50,2,90,92.00
11/28/2005,08:23,1178.50,1178.75,1178.50,1178.75,8,152,160.00
11/28/2005,08:24,1178.75,1178.75,1178.50,1178.75,6,4,10.00
11/28/2005,08:25,1178.75,1178.75,1178.75,1178.75,1,0,1.00
11/28/2005,08:26,1178.75,1178.75,1178.50,1178.50,8,53,61.00
11/28/2005,08:27,1178.50,1178.50,1178.25,1178.50,13,900,913.00
11/28/2005,08:28,1178.25,1178.50,1178.00,1178.00,38,419,457.00
11/28/2005,08:29,1178.00,1178.00,1177.75,1178.00,168,128,296.00
11/28/2005,08:30,1177.75,1178.00,1177.50,1178.00,995,1109,2104.00
11/28/2005,08:31,1177.75,1178.00,1176.75,1177.00,954,3327,4281.00
11/28/2005,08:32,1177.00,1177.25,1176.75,1176.75,2736,407,3143.00
11/28/2005,08:33,1176.75,1177.50,1176.75,1177.50,3697,659,4356.00
11/28/2005,08:34,1177.25,1177.50,1177.00,1177.25,852,1586,2438.00
11/28/2005,08:35,1177.25,1177.25,1176.00,1176.50,1656,3812,5468.00
11/28/2005,08:36,1176.25,1176.50,1175.75,1176.25,2131,2726,4857.00
11/28/2005,08:37,1176.25,1176.25,1173.75,1174.25,3090,8887,11977.00
11/28/2005,08:38,1174.25,1174.75,1174.25,1174.75,2434,1807,4241.00
11/28/2005,08:39,1174.75,1175.00,1174.25,1175.00,1791,828,2619.00
11/28/2005,08:40,1175.25,1175.50,1175.00,1175.00,1888,776,2664.00
11/28/2005,08:41,1175.00,1175.25,1174.00,1174.00,1441,2252,3693.00
11/28/2005,08:42,1174.00,1174.25,1172.50,1172.75,3238,7255,10493.00
11/28/2005,08:43,1173.00,1174.00,1172.75,1173.75,3518,2140,5658.00
11/28/2005,08:44,1173.50,1174.75,1173.50,1174.50,2737,1563,4300.00
11/28/2005,08:45,1174.50,1174.50,1173.50,1174.00,647,1155,1802.00
11/28/2005,08:46,1174.00,1174.00,1173.00,1173.75,1153,3243,4396.00
11/28/2005,08:47,1173.50,1173.75,1172.75,1173.25,2919,2375,5294.00
11/28/2005,08:48,1173.25,1173.50,1173.00,1173.25,696,1547,2243.00
11/28/2005,08:49,1173.25,1173.50,1172.75,1173.25,1971,1874,3845.00
11/28/2005,08:50,1173.25,1173.50,1172.50,1173.00,1429,2615,4044.00
11/28/2005,08:51,1173.25,1173.25,1172.25,1173.25,2122,3070,5192.00
11/28/2005,08:52,1173.00,1173.50,1172.75,1172.75,1154,2012,3166.00
11/28/2005,08:53,1172.75,1173.25,1172.50,1172.75,2186,1080,3266.00
11/28/2005,08:54,1172.75,1173.25,1172.75,1173.25,2097,62,2159.00
11/28/2005,08:55,1173.25,1173.25,1172.75,1173.00,764,492,1256.00
11/28/2005,08:56,1173.00,1173.25,1172.75,1172.75,1005,1198,2203.00
11/28/2005,08:57,1172.75,1172.75,1171.50,1171.75,3190,7362,10552.00
11/28/2005,08:58,1171.75,1172.25,1171.50,1172.00,1792,825,2617.00
11/28/2005,08:59,1172.00,1172.00,1171.25,1171.50,1706,3654,5360.00
11/28/2005,09:00,1171.75,1172.00,1171.50,1171.75,583,161,744.00
11/28/2005,09:01,1171.75,1172.00,1171.25,1171.50,1457,1928,3385.00
11/28/2005,09:02,1171.50,1172.25,1171.50,1171.75,3269,1858,5127.00
11/28/2005,09:03,1171.75,1172.00,1171.50,1171.75,701,300,1001.00
11/28/2005,09:04,1172.00,1172.50,1171.50,1172.50,3310,874,4184.00
11/28/2005,09:05,1172.50,1173.00,1172.50,1172.50,2132,1442,3574.00
11/28/2005,09:06,1172.50,1172.75,1172.25,1172.25,647,854,1501.00
11/28/2005,09:07,1172.25,1172.75,1172.25,1172.25,928,596,1524.00
11/28/2005,09:08,1172.50,1172.75,1172.25,1172.25,452,579,1031.00
11/28/2005,09:09,1172.25,1173.00,1172.25,1172.75,1336,161,1497.00
11/28/2005,09:10,1173.00,1173.25,1172.75,1173.25,1863,721,2584.00
11/28/2005,09:11,1173.25,1173.50,1173.00,1173.25,1641,599,2240.00
11/28/2005,09:12,1173.00,1173.00,1172.50,1172.75,808,2240,3048.00
11/28/2005,09:13,1173.00,1173.00,1172.50,1172.75,566,705,1271.00
11/28/2005,09:14,1172.50,1173.00,1172.25,1172.50,2075,1743,3818.00
11/28/2005,09:15,1172.50,1172.75,1172.00,1172.25,805,2343,3148.00
11/28/2005,09:16,1172.25,1172.25,1171.50,1172.00,2793,4336,7129.00
11/28/2005,09:17,1172.00,1172.25,1171.75,1172.25,979,709,1688.00
11/28/2005,09:18,1172.00,1172.25,1171.75,1172.00,378,1658,2036.00
11/28/2005,09:19,1172.00,1172.25,1171.50,1171.75,625,1250,1875.00
11/28/2005,09:20,1171.75,1172.00,1171.50,1172.00,525,84,609.00
11/28/2005,09:21,1172.00,1172.00,1171.25,1171.75,674,1195,1869.00
11/28/2005,09:22,1171.50,1171.75,1171.50,1171.75,1319,54,1373.00
11/28/2005,09:23,1171.75,1172.00,1171.25,1171.75,1905,1658,3563.00
11/28/2005,09:24,1171.75,1171.75,1171.25,1171.75,977,1382,2359.00
11/28/2005,09:25,1171.50,1172.00,1171.50,1171.50,554,1218,1772.00
11/28/2005,09:26,1171.50,1171.75,1171.00,1171.50,2527,4000,6527.00
11/28/2005,09:27,1171.50,1171.50,1171.00,1171.25,1900,3284,5184.00
11/28/2005,09:28,1171.50,1171.50,1170.75,1170.75,1903,5714,7617.00
11/28/2005,09:29,1170.75,1170.75,1170.25,1170.50,2531,5707,8238.00
11/28/2005,09:30,1170.50,1170.75,1170.25,1170.50,1789,2620,4409.00
11/28/2005,09:31,1170.25,1170.75,1170.25,1170.50,3471,1499,4970.00
11/28/2005,09:32,1170.50,1170.75,1170.25,1170.75,3990,245,4235.00
11/28/2005,09:33,1170.75,1170.75,1170.25,1170.50,2045,1780,3825.00
11/28/2005,09:34,1170.50,1171.25,1170.50,1171.00,2540,2705,5245.00
11/28/2005,09:35,1171.00,1171.50,1170.75,1171.25,3552,124,3676.00
11/28/2005,09:36,1171.50,1171.75,1171.25,1171.75,2489,207,2696.00
11/28/2005,09:37,1171.75,1172.00,1171.25,1171.50,2235,1770,4005.00
11/28/2005,09:38,1171.25,1171.50,1171.25,1171.50,86,430,516.00
11/28/2005,09:39,1171.25,1171.50,1171.00,1171.25,673,1273,1946.00
11/28/2005,09:40,1171.25,1171.50,1171.00,1171.00,964,476,1440.00
11/28/2005,09:41,1171.00,1171.50,1171.00,1171.25,712,112,824.00
11/28/2005,09:42,1171.50,1171.75,1171.25,1171.75,1121,226,1347.00
11/28/2005,09:43,1171.75,1172.00,1171.25,1171.75,1653,848,2501.00
11/28/2005,09:44,1171.75,1172.00,1171.50,1171.75,601,1021,1622.00
11/28/2005,09:45,1171.75,1172.00,1171.50,1171.50,364,223,587.00
11/28/2005,09:46,1171.50,1171.75,1171.50,1171.75,982,421,1403.00
11/28/2005,09:47,1171.75,1172.25,1171.50,1172.00,1735,1473,3208.00
11/28/2005,09:48,1171.75,1172.25,1171.75,1172.25,748,423,1171.00
11/28/2005,09:49,1172.25,1172.75,1172.00,1172.75,4521,759,5280.00
11/28/2005,09:50,1172.75,1172.75,1172.50,1172.50,633,383,1016.00
11/28/2005,09:51,1172.50,1172.75,1172.25,1172.25,276,1538,1814.00
11/28/2005,09:52,1172.25,1173.00,1172.25,1173.00,2468,426,2894.00
11/28/2005,09:53,1173.00,1173.00,1172.50,1172.75,2561,1030,3591.00
11/28/2005,09:54,1172.75,1173.00,1172.50,1172.75,806,1236,2042.00
11/28/2005,09:55,1172.75,1172.75,1172.50,1172.75,342,296,638.00
11/28/2005,09:56,1172.75,1172.75,1172.25,1172.25,302,879,1181.00
11/28/2005,09:57,1172.25,1172.50,1172.00,1172.00,200,1195,1395.00
11/28/2005,09:58,1172.00,1172.25,1172.00,1172.00,162,1124,1286.00
11/28/2005,09:59,1172.00,1172.50,1172.00,1172.25,772,500,1272.00
11/28/2005,10:00,1172.25,1172.25,1171.50,1171.75,204,2211,2415.00
11/28/2005,10:01,1171.50,1171.75,1171.25,1171.75,413,1636,2049.00
11/28/2005,10:02,1171.50,1172.00,1171.50,1172.00,761,86,847.00
11/28/2005,10:03,1172.00,1172.50,1172.00,1172.00,1637,467,2104.00
11/28/2005,10:04,1172.00,1172.25,1171.75,1172.00,9,396,405.00
11/28/2005,10:05,1172.00,1172.00,1171.50,1171.75,103,606,709.00
11/28/2005,10:06,1171.50,1172.00,1171.50,1172.00,807,733,1540.00
11/28/2005,10:07,1172.00,1172.25,1171.75,1172.00,832,370,1202.00
11/28/2005,10:08,1172.25,1172.25,1171.75,1171.75,382,557,939.00
11/28/2005,10:09,1172.00,1172.00,1171.75,1171.75,4,557,561.00
11/28/2005,10:10,1171.75,1172.00,1171.50,1172.00,244,77,321.00
11/28/2005,10:11,1172.00,1172.00,1171.50,1171.75,85,928,1013.00
11/28/2005,10:12,1171.50,1171.75,1171.50,1171.50,115,164,279.00
11/28/2005,10:13,1171.50,1171.50,1171.25,1171.50,391,805,1196.00
11/28/2005,10:14,1171.25,1171.75,1171.00,1171.50,810,738,1548.00
11/28/2005,10:15,1171.50,1172.50,1171.50,1172.25,2309,1327,3636.00
11/28/2005,10:16,1172.25,1172.25,1171.75,1172.25,206,405,611.00
11/28/2005,10:17,1172.25,1172.25,1172.00,1172.25,655,168,823.00
11/28/2005,10:18,1172.25,1173.00,1172.25,1172.75,2676,1138,3814.00
11/28/2005,10:19,1172.75,1172.75,1172.25,1172.75,667,1882,2549.00
11/28/2005,10:20,1172.50,1172.75,1172.50,1172.75,197,189,386.00
11/28/2005,10:21,1172.75,1172.75,1172.25,1172.25,103,1232,1335.00
11/28/2005,10:22,1172.25,1172.50,1172.25,1172.50,153,461,614.00
11/28/2005,10:23,1172.25,1172.25,1172.00,1172.00,124,982,1106.00
11/28/2005,10:24,1172.00,1172.00,1171.75,1171.75,80,304,384.00
11/28/2005,10:25,1172.00,1172.00,1171.75,1172.00,464,262,726.00
11/28/2005,10:26,1172.00,1172.25,1171.50,1172.25,1208,745,1953.00
11/28/2005,10:27,1172.00,1172.25,1171.75,1171.75,283,590,873.00
11/28/2005,10:28,1171.75,1172.00,1171.25,1171.25,99,1361,1460.00
11/28/2005,10:29,1171.25,1171.75,1171.25,1171.50,780,118,898.00
11/28/2005,10:30,1171.50,1172.00,1171.50,1172.00,514,43,557.00
11/28/2005,10:31,1171.75,1172.25,1171.75,1172.00,1186,190,1376.00
11/28/2005,10:32,1172.00,1172.25,1171.75,1171.75,141,262,403.00
11/28/2005,10:33,1172.00,1172.00,1171.75,1171.75,82,54,136.00
11/28/2005,10:34,1172.00,1172.25,1171.75,1172.25,670,231,901.00
11/28/2005,10:35,1172.00,1172.25,1172.00,1172.25,768,37,805.00
11/28/2005,10:36,1172.00,1172.50,1172.00,1172.25,616,100,716.00
11/28/2005,10:37,1172.25,1172.25,1172.00,1172.25,145,50,195.00
11/28/2005,10:38,1172.25,1172.25,1171.75,1171.75,112,407,519.00
11/28/2005,10:39,1171.75,1172.00,1171.75,1171.75,50,29,79.00
11/28/2005,10:40,1172.00,1172.00,1171.50,1171.75,491,911,1402.00
11/28/2005,10:41,1172.00,1172.25,1171.50,1171.50,514,475,989.00
11/28/2005,10:42,1171.50,1172.00,1171.50,1171.75,330,17,347.00
11/28/2005,10:43,1171.75,1171.75,1171.50,1171.50,38,375,413.00
11/28/2005,10:44,1171.75,1172.00,1171.50,1171.75,1057,60,1117.00
11/28/2005,10:45,1171.75,1172.00,1171.75,1171.75,47,11,58.00
11/28/2005,10:46,1172.00,1172.25,1171.75,1172.00,562,139,701.00
11/28/2005,10:47,1171.75,1172.25,1171.75,1172.25,219,58,277.00
11/28/2005,10:48,1172.00,1172.75,1172.00,1172.75,1340,29,1369.00
11/28/2005,10:49,1172.75,1172.75,1172.00,1172.50,1017,886,1903.00
11/28/2005,10:50,1172.75,1173.00,1172.50,1172.75,1178,880,2058.00
11/28/2005,10:51,1172.75,1173.25,1172.75,1173.00,1919,1786,3705.00
11/28/2005,10:52,1173.00,1173.25,1172.75,1173.00,921,648,1569.00
11/28/2005,10:53,1172.75,1173.25,1172.75,1173.25,1420,53,1473.00
11/28/2005,10:54,1173.25,1173.50,1172.75,1173.00,1376,1636,3012.00
11/28/2005,10:55,1173.00,1173.25,1172.75,1172.75,780,332,1112.00
11/28/2005,10:56,1172.75,1173.00,1172.50,1172.50,452,1302,1754.00
11/28/2005,10:57,1172.75,1173.00,1172.50,1173.00,532,22,554.00
11/28/2005,10:58,1173.00,1173.00,1172.50,1172.50,16,509,525.00
11/28/2005,10:59,1172.75,1172.75,1172.50,1172.50,536,24,560.00
11/28/2005,11:00,1172.50,1172.75,1172.00,1172.25,665,2048,2713.00
11/28/2005,11:01,1172.25,1172.50,1172.00,1172.50,859,1104,1963.00
11/28/2005,11:02,1172.50,1172.75,1172.25,1172.50,507,232,739.00
11/28/2005,11:03,1172.50,1172.50,1172.25,1172.50,96,508,604.00
11/28/2005,11:04,1172.25,1172.50,1171.75,1171.75,128,1159,1287.00
11/28/2005,11:05,1171.75,1172.25,1171.75,1171.75,647,517,1164.00
11/28/2005,11:06,1171.75,1172.25,1171.75,1172.25,545,40,585.00
11/28/2005,11:07,1172.25,1172.25,1171.50,1171.75,448,852,1300.00
11/28/2005,11:08,1171.50,1171.75,1171.50,1171.75,848,154,1002.00
11/28/2005,11:09,1172.00,1172.00,1171.75,1172.00,35,944,979.00
11/28/2005,11:10,1171.75,1172.00,1171.75,1172.00,662,6,668.00
11/28/2005,11:11,1171.75,1172.00,1171.75,1172.00,220,81,301.00
11/28/2005,11:12,1171.75,1172.00,1171.75,1172.00,552,13,565.00
11/28/2005,11:13,1172.00,1172.25,1172.00,1172.25,832,6,838.00
11/28/2005,11:14,1172.25,1172.25,1172.25,1172.25,87,0,87.00
11/28/2005,11:15,1172.25,1172.50,1172.00,1172.25,337,169,506.00
11/28/2005,11:16,1172.00,1172.50,1172.00,1172.25,321,100,421.00
11/28/2005,11:17,1172.25,1172.50,1172.00,1172.25,361,154,515.00
11/28/2005,11:18,1172.25,1172.25,1172.00,1172.25,36,2,38.00
11/28/2005,11:19,1172.00,1172.25,1171.75,1171.75,48,654,702.00
11/28/2005,11:20,1171.75,1171.75,1171.00,1171.25,564,2661,3225.00
11/28/2005,11:21,1171.25,1171.75,1171.25,1171.75,611,338,949.00
11/28/2005,11:22,1171.75,1171.75,1171.25,1171.25,113,243,356.00
11/28/2005,11:23,1171.50,1171.50,1171.25,1171.50,96,95,191.00
11/28/2005,11:24,1171.25,1171.50,1171.00,1171.25,354,301,655.00
11/28/2005,11:25,1171.25,1171.50,1170.50,1170.75,585,4374,4959.00
11/28/2005,11:26,1170.50,1171.00,1170.50,1171.00,699,432,1131.00
11/28/2005,11:27,1171.00,1171.00,1170.75,1170.75,37,794,831.00
11/28/2005,11:28,1170.75,1170.75,1170.50,1170.75,468,550,1018.00
11/28/2005,11:29,1170.75,1171.00,1170.75,1171.00,304,25,329.00
11/28/2005,11:30,1171.00,1171.50,1171.00,1171.25,1956,1040,2996.00
11/28/2005,11:31,1171.50,1171.50,1171.00,1171.25,554,449,1003.00
11/28/2005,11:32,1171.50,1171.75,1171.25,1171.50,728,418,1146.00
11/28/2005,11:33,1171.50,1172.00,1171.50,1171.50,921,758,1679.00
11/28/2005,11:34,1171.50,1171.75,1171.25,1171.50,33,141,174.00
11/28/2005,11:35,1171.50,1171.50,1171.25,1171.25,284,823,1107.00
11/28/2005,11:36,1171.25,1171.25,1170.75,1171.00,553,1245,1798.00
11/28/2005,11:37,1171.00,1171.50,1171.00,1171.25,536,212,748.00
11/28/2005,11:38,1171.25,1171.50,1171.00,1171.25,42,338,380.00
11/28/2005,11:39,1171.25,1171.50,1171.25,1171.25,159,273,432.00
11/28/2005,11:40,1171.25,1171.50,1171.00,1171.25,66,264,330.00
11/28/2005,11:41,1171.25,1172.00,1171.00,1171.75,1532,146,1678.00
11/28/2005,11:42,1171.50,1171.75,1171.50,1171.50,50,3,53.00
11/28/2005,11:43,1171.75,1171.75,1171.50,1171.50,46,35,81.00
11/28/2005,11:44,1171.75,1171.75,1171.25,1171.50,27,478,505.00
11/28/2005,11:45,1171.25,1171.50,1171.00,1171.25,35,339,374.00
11/28/2005,11:46,1171.25,1171.25,1170.50,1170.75,360,2005,2365.00
11/28/2005,11:47,1170.75,1171.00,1170.25,1170.25,1183,2076,3259.00
11/28/2005,11:48,1170.25,1170.50,1170.00,1170.25,698,2119,2817.00
11/28/2005,11:49,1170.00,1170.25,1169.75,1170.00,1514,2759,4273.00
11/28/2005,11:50,1169.75,1170.00,1169.50,1169.75,488,3072,3560.00
11/28/2005,11:51,1169.75,1170.00,1169.25,1169.75,303,2072,2375.00
11/28/2005,11:52,1169.50,1170.00,1169.50,1169.50,288,574,862.00
11/28/2005,11:53,1169.75,1169.75,1169.25,1169.25,294,564,858.00
11/28/2005,11:54,1169.25,1169.50,1169.00,1169.25,813,2956,3769.00
11/28/2005,11:55,1169.25,1169.25,1168.75,1169.25,728,1160,1888.00
11/28/2005,11:56,1169.00,1169.25,1168.75,1168.75,182,1855,2037.00
11/28/2005,11:57,1169.00,1170.00,1168.75,1170.00,3249,591,3840.00
11/28/2005,11:58,1170.00,1170.00,1169.25,1169.75,195,1030,1225.00
11/28/2005,11:59,1169.75,1169.75,1169.00,1169.25,568,1102,1670.00
11/28/2005,12:00,1169.50,1169.75,1169.00,1169.00,216,542,758.00
11/28/2005,12:01,1169.25,1169.50,1169.00,1169.50,579,460,1039.00
11/28/2005,12:02,1169.25,1169.50,1168.75,1168.75,942,1034,1976.00
11/28/2005,12:03,1168.75,1169.25,1168.75,1168.75,1280,813,2093.00
11/28/2005,12:04,1169.00,1169.25,1168.75,1169.00,313,310,623.00
11/28/2005,12:05,1169.00,1169.75,1169.00,1169.50,2074,779,2853.00
11/28/2005,12:06,1169.75,1169.75,1169.25,1169.50,637,452,1089.00
11/28/2005,12:07,1169.50,1169.75,1169.00,1169.75,1493,45,1538.00
11/28/2005,12:08,1169.75,1169.75,1169.50,1169.75,36,42,78.00
11/28/2005,12:09,1169.50,1169.75,1169.25,1169.50,130,532,662.00
11/28/2005,12:10,1169.50,1169.50,1169.25,1169.50,3,108,111.00
11/28/2005,12:11,1169.50,1169.50,1168.50,1169.25,1251,1869,3120.00
11/28/2005,12:12,1169.00,1169.50,1169.00,1169.00,642,264,906.00
11/28/2005,12:13,1169.00,1169.00,1168.50,1168.50,70,1384,1454.00
11/28/2005,12:14,1168.75,1169.25,1168.50,1169.25,980,380,1360.00
11/28/2005,12:15,1169.00,1169.25,1169.00,1169.25,55,748,803.00
11/28/2005,12:16,1169.25,1169.25,1169.00,1169.00,15,503,518.00
11/28/2005,12:17,1169.00,1169.00,1168.50,1168.75,803,484,1287.00
11/28/2005,12:18,1169.00,1169.00,1168.75,1169.00,185,12,197.00
11/28/2005,12:19,1169.00,1169.25,1168.75,1169.25,509,460,969.00
11/28/2005,12:20,1169.25,1169.50,1169.00,1169.25,1443,399,1842.00
11/28/2005,12:21,1169.25,1170.00,1169.25,1169.75,1897,784,2681.00
11/28/2005,12:22,1169.75,1169.75,1169.50,1169.50,886,24,910.00
11/28/2005,12:23,1169.75,1170.00,1169.50,1169.50,496,441,937.00
11/28/2005,12:24,1169.75,1169.75,1169.50,1169.75,642,12,654.00
11/28/2005,12:25,1169.75,1169.75,1169.25,1169.25,111,452,563.00
11/28/2005,12:26,1169.25,1169.50,1169.25,1169.25,40,216,256.00
11/28/2005,12:27,1169.50,1169.75,1169.25,1169.75,1948,95,2043.00
11/28/2005,12:28,1170.00,1170.00,1169.50,1169.50,372,1048,1420.00
11/28/2005,12:29,1169.50,1169.75,1169.50,1169.75,25,10,35.00
11/28/2005,12:30,1169.75,1170.25,1169.50,1170.00,1702,339,2041.00
11/28/2005,12:31,1170.00,1170.00,1169.50,1169.75,103,585,688.00
11/28/2005,12:32,1169.75,1169.75,1169.50,1169.75,62,74,136.00
11/28/2005,12:33,1169.75,1170.00,1169.50,1169.75,722,203,925.00
11/28/2005,12:34,1169.75,1169.75,1169.50,1169.75,23,243,266.00
11/28/2005,12:35,1169.50,1169.75,1169.50,1169.75,48,18,66.00
11/28/2005,12:36,1169.75,1169.75,1169.25,1169.50,871,890,1761.00
11/28/2005,12:37,1169.50,1169.75,1169.25,1169.50,589,358,947.00
11/28/2005,12:38,1169.50,1169.50,1168.75,1169.00,316,2773,3089.00
11/28/2005,12:39,1169.00,1169.00,1168.50,1169.00,488,1481,1969.00
11/28/2005,12:40,1168.75,1169.25,1168.75,1169.00,308,91,399.00
11/28/2005,12:41,1169.00,1169.25,1169.00,1169.00,104,139,243.00
11/28/2005,12:42,1169.25,1169.50,1169.00,1169.25,377,44,421.00
11/28/2005,12:43,1169.25,1169.50,1168.50,1169.00,829,2019,2848.00
11/28/2005,12:44,1169.00,1169.50,1169.00,1169.50,1278,495,1773.00
11/28/2005,12:45,1169.25,1169.50,1169.00,1169.00,3,149,152.00
11/28/2005,12:46,1169.25,1169.25,1168.75,1169.00,298,450,748.00
11/28/2005,12:47,1169.00,1169.25,1169.00,1169.00,332,238,570.00
11/28/2005,12:48,1169.00,1169.25,1168.75,1169.25,278,61,339.00
11/28/2005,12:49,1169.00,1169.00,1168.50,1168.75,470,1369,1839.00
11/28/2005,12:50,1168.75,1169.00,1168.75,1169.00,317,36,353.00
11/28/2005,12:51,1169.00,1169.25,1168.75,1169.00,946,476,1422.00
11/28/2005,12:52,1169.00,1169.25,1169.00,1169.00,109,124,233.00
11/28/2005,12:53,1169.00,1169.25,1168.75,1169.00,396,416,812.00
11/28/2005,12:54,1169.00,1169.25,1169.00,1169.00,25,60,85.00
11/28/2005,12:55,1169.00,1169.25,1169.00,1169.00,25,18,43.00
11/28/2005,12:56,1169.25,1169.75,1169.25,1169.50,1508,468,1976.00
11/28/2005,12:57,1169.50,1169.50,1169.25,1169.50,856,23,879.00
11/28/2005,12:58,1169.50,1169.50,1169.25,1169.25,76,11,87.00
11/28/2005,12:59,1169.25,1169.50,1169.00,1169.50,680,582,1262.00
11/28/2005,13:00,1169.50,1169.50,1168.75,1169.00,77,1099,1176.00
11/28/2005,13:01,1168.75,1169.00,1168.25,1168.50,674,2986,3660.00
11/28/2005,13:02,1168.50,1169.00,1168.50,1168.75,348,1091,1439.00
11/28/2005,13:03,1168.75,1168.75,1168.50,1168.75,30,295,325.00
11/28/2005,13:04,1168.50,1168.75,1168.50,1168.50,32,108,140.00
11/28/2005,13:05,1168.75,1169.00,1168.50,1168.75,1444,72,1516.00
11/28/2005,13:06,1169.00,1169.00,1168.75,1168.75,22,569,591.00
11/28/2005,13:07,1169.00,1169.00,1168.75,1168.75,7,404,411.00
11/28/2005,13:08,1168.75,1169.00,1168.50,1168.75,707,312,1019.00
11/28/2005,13:09,1168.75,1169.00,1168.75,1168.75,166,698,864.00
11/28/2005,13:10,1169.00,1169.75,1168.75,1169.50,2636,221,2857.00
11/28/2005,13:11,1169.25,1169.50,1169.00,1169.00,475,1081,1556.00
11/28/2005,13:12,1169.00,1169.50,1169.00,1169.25,569,420,989.00
11/28/2005,13:13,1169.25,1169.50,1169.25,1169.50,232,465,697.00
11/28/2005,13:14,1169.50,1169.50,1169.25,1169.25,247,490,737.00
11/28/2005,13:15,1169.25,1169.25,1169.00,1169.00,42,87,129.00
11/28/2005,13:16,1169.25,1169.25,1169.00,1169.25,37,49,86.00
11/28/2005,13:17,1169.25,1169.25,1168.25,1168.50,113,1976,2089.00
11/28/2005,13:18,1168.25,1168.50,1168.00,1168.50,2663,2531,5194.00
11/28/2005,13:19,1168.25,1168.50,1168.00,1168.50,482,606,1088.00
11/28/2005,13:20,1168.25,1168.50,1167.75,1168.00,245,1698,1943.00
11/28/2005,13:21,1167.75,1168.50,1167.50,1168.25,2764,3342,6106.00
11/28/2005,13:22,1168.25,1168.50,1168.00,1168.25,1477,400,1877.00
11/28/2005,13:23,1168.50,1168.50,1168.00,1168.50,116,271,387.00
11/28/2005,13:24,1168.50,1168.50,1168.00,1168.25,196,1083,1279.00
11/28/2005,13:25,1168.25,1168.50,1168.25,1168.25,23,89,112.00
11/28/2005,13:26,1168.25,1169.00,1168.25,1169.00,2472,156,2628.00
11/28/2005,13:27,1168.75,1169.50,1168.75,1169.25,3361,576,3937.00
11/28/2005,13:28,1169.25,1169.50,1169.00,1169.50,1088,159,1247.00
11/28/2005,13:29,1169.50,1169.75,1169.25,1169.50,830,195,1025.00
11/28/2005,13:30,1169.75,1169.75,1169.00,1169.00,106,1350,1456.00
11/28/2005,13:31,1169.00,1169.25,1168.75,1169.00,384,642,1026.00
11/28/2005,13:32,1168.75,1169.00,1168.75,1168.75,37,92,129.00
11/28/2005,13:33,1168.75,1169.25,1168.50,1169.25,1055,869,1924.00
11/28/2005,13:34,1169.25,1169.25,1169.00,1169.25,89,138,227.00
11/28/2005,13:35,1169.00,1169.00,1168.50,1168.75,432,806,1238.00
11/28/2005,13:36,1168.75,1169.00,1168.25,1168.50,683,1447,2130.00
11/28/2005,13:37,1168.50,1168.75,1168.25,1168.25,43,360,403.00
11/28/2005,13:38,1168.25,1168.50,1168.25,1168.25,50,79,129.00
11/28/2005,13:39,1168.25,1168.25,1168.00,1168.00,109,916,1025.00
11/28/2005,13:40,1168.00,1168.25,1167.75,1168.25,634,1414,2048.00
11/28/2005,13:41,1168.00,1168.25,1167.75,1168.00,257,370,627.00
11/28/2005,13:42,1168.00,1168.50,1168.00,1168.25,549,401,950.00
11/28/2005,13:43,1168.25,1169.00,1168.25,1169.00,1969,579,2548.00
11/28/2005,13:44,1169.00,1169.25,1168.50,1169.25,1970,537,2507.00
11/28/2005,13:45,1169.25,1169.50,1169.00,1169.25,1731,550,2281.00
11/28/2005,13:46,1169.25,1169.25,1169.00,1169.25,231,57,288.00
11/28/2005,13:47,1169.25,1169.25,1168.75,1169.00,640,695,1335.00
11/28/2005,13:48,1169.00,1169.25,1168.75,1168.75,351,476,827.00
11/28/2005,13:49,1169.00,1169.00,1168.75,1169.00,153,7,160.00
11/28/2005,13:50,1168.75,1169.00,1168.75,1169.00,670,14,684.00
11/28/2005,13:51,1169.00,1169.50,1169.00,1169.00,1365,661,2026.00
11/28/2005,13:52,1169.00,1169.25,1169.00,1169.25,83,137,220.00
11/28/2005,13:53,1169.00,1169.25,1169.00,1169.00,125,32,157.00
11/28/2005,13:54,1169.25,1169.25,1169.00,1169.25,67,42,109.00
11/28/2005,13:55,1169.25,1169.25,1169.00,1169.25,69,89,158.00
11/28/2005,13:56,1169.25,1169.50,1169.25,1169.50,652,67,719.00
11/28/2005,13:57,1169.50,1169.50,1169.25,1169.25,62,92,154.00
11/28/2005,13:58,1169.25,1169.25,1169.00,1169.00,36,2107,2143.00
11/28/2005,13:59,1169.00,1169.00,1168.50,1168.50,20,956,976.00
11/28/2005,14:00,1168.50,1169.00,1168.50,1168.50,471,315,786.00
11/28/2005,14:01,1168.75,1168.75,1168.25,1168.50,129,1036,1165.00
11/28/2005,14:02,1168.50,1169.00,1168.50,1169.00,1056,421,1477.00
11/28/2005,14:03,1169.00,1169.00,1168.50,1169.00,517,961,1478.00
11/28/2005,14:04,1169.00,1169.00,1168.75,1168.75,948,146,1094.00
11/28/2005,14:05,1168.75,1168.75,1168.50,1168.50,26,1086,1112.00
11/28/2005,14:06,1168.50,1168.50,1168.00,1168.50,309,1171,1480.00
11/28/2005,14:07,1168.25,1168.50,1168.00,1168.00,209,842,1051.00
11/28/2005,14:08,1168.25,1168.25,1168.00,1168.25,44,65,109.00
11/28/2005,14:09,1168.00,1168.50,1168.00,1168.25,1162,94,1256.00
11/28/2005,14:10,1168.50,1168.75,1168.25,1168.75,821,222,1043.00
11/28/2005,14:11,1168.50,1168.75,1167.75,1168.00,377,1291,1668.00
11/28/2005,14:12,1168.00,1168.25,1167.75,1168.00,420,1892,2312.00
11/28/2005,14:13,1168.00,1168.25,1167.75,1168.00,467,301,768.00
11/28/2005,14:14,1168.00,1168.25,1168.00,1168.00,449,379,828.00
11/28/2005,14:15,1168.25,1168.25,1167.50,1167.50,26,2495,2521.00
11/28/2005,14:16,1167.50,1167.75,1167.00,1167.50,2254,6241,8495.00
11/28/2005,14:17,1167.50,1167.50,1167.00,1167.00,415,1560,1975.00
11/28/2005,14:18,1167.00,1167.25,1166.75,1167.25,1078,1976,3054.00
11/28/2005,14:19,1167.25,1167.25,1167.00,1167.00,167,2149,2316.00
11/28/2005,14:20,1166.75,1167.00,1166.25,1166.25,1234,3623,4857.00
11/28/2005,14:21,1166.25,1166.50,1165.75,1166.25,1826,3085,4911.00
11/28/2005,14:22,1166.25,1166.50,1166.00,1166.25,1116,636,1752.00
11/28/2005,14:23,1166.00,1166.25,1165.75,1165.75,1023,1831,2854.00
11/28/2005,14:24,1166.00,1166.75,1165.75,1166.50,3501,507,4008.00
11/28/2005,14:25,1166.50,1166.50,1166.00,1166.25,774,511,1285.00
11/28/2005,14:26,1166.25,1166.75,1166.25,1166.50,1027,220,1247.00
11/28/2005,14:27,1166.50,1166.75,1166.25,1166.50,398,324,722.00
11/28/2005,14:28,1166.50,1166.50,1166.25,1166.25,149,130,279.00
11/28/2005,14:29,1166.25,1166.75,1166.25,1166.25,581,647,1228.00
11/28/2005,14:30,1166.25,1166.75,1166.25,1166.75,1382,145,1527.00
11/28/2005,14:31,1166.75,1167.00,1166.50,1166.75,730,1924,2654.00
11/28/2005,14:32,1166.75,1167.00,1166.50,1167.00,819,10,829.00
11/28/2005,14:33,1167.00,1167.25,1166.75,1167.00,1044,434,1478.00
11/28/2005,14:34,1167.00,1167.50,1167.00,1167.50,2654,1585,4239.00
11/28/2005,14:35,1167.25,1167.50,1167.00,1167.50,452,294,746.00
11/28/2005,14:36,1167.50,1168.00,1167.50,1167.50,3565,777,4342.00
11/28/2005,14:37,1167.50,1167.75,1167.00,1167.25,385,756,1141.00
11/28/2005,14:38,1167.00,1167.25,1167.00,1167.00,890,49,939.00
11/28/2005,14:39,1167.25,1167.25,1166.75,1166.75,89,669,758.00
11/28/2005,14:40,1167.00,1167.00,1166.75,1167.00,351,1015,1366.00
11/28/2005,14:41,1166.75,1166.75,1166.25,1166.50,1794,1952,3746.00
11/28/2005,14:42,1166.50,1166.75,1166.50,1166.50,266,309,575.00
11/28/2005,14:43,1166.50,1166.75,1166.25,1166.75,889,656,1545.00
11/28/2005,14:44,1166.75,1167.00,1166.75,1167.00,1115,166,1281.00
11/28/2005,14:45,1167.00,1167.00,1166.50,1167.00,346,783,1129.00
11/28/2005,14:46,1167.00,1167.25,1166.75,1167.00,1360,73,1433.00
11/28/2005,14:47,1167.00,1167.25,1166.25,1166.50,996,2286,3282.00
11/28/2005,14:48,1166.50,1166.75,1166.25,1166.75,1109,589,1698.00
11/28/2005,14:49,1166.50,1166.75,1166.50,1166.50,71,558,629.00
11/28/2005,14:50,1166.25,1166.50,1166.25,1166.50,853,456,1309.00
11/28/2005,14:51,1166.50,1166.75,1166.00,1166.50,1732,828,2560.00
11/28/2005,14:52,1166.50,1166.50,1166.25,1166.50,229,109,338.00
11/28/2005,14:53,1166.25,1166.50,1165.75,1165.75,754,2145,2899.00
11/28/2005,14:54,1165.75,1166.25,1165.75,1166.00,473,958,1431.00
11/28/2005,14:55,1166.00,1166.25,1165.75,1166.00,1185,1946,3131.00
11/28/2005,14:56,1166.00,1166.50,1166.00,1166.25,1508,1362,2870.00
11/28/2005,14:57,1166.25,1166.50,1166.00,1166.00,1126,913,2039.00
11/28/2005,14:58,1166.00,1166.25,1165.75,1166.00,1472,1582,3054.00
11/28/2005,14:59,1166.00,1166.50,1166.00,1166.50,1652,313,1965.00
11/28/2005,15:00,1166.25,1167.00,1166.25,1166.75,4984,1399,6383.00
11/28/2005,15:01,1166.75,1167.75,1166.50,1167.50,7006,3386,10392.00
11/28/2005,15:02,1167.50,1167.75,1166.75,1167.25,2237,2750,4987.00
11/28/2005,15:03,1167.00,1167.50,1167.00,1167.25,1546,2134,3680.00
11/28/2005,15:04,1167.25,1167.50,1167.00,1167.00,784,2102,2886.00
11/28/2005,15:05,1167.25,1167.25,1166.75,1166.75,30,1309,1339.00
11/28/2005,15:06,1167.00,1167.00,1166.75,1167.00,913,171,1084.00
11/28/2005,15:07,1167.00,1167.25,1166.75,1167.25,1723,244,1967.00
11/28/2005,15:08,1167.25,1167.25,1167.00,1167.00,401,682,1083.00
11/28/2005,15:09,1167.25,1167.25,1167.00,1167.00,260,690,950.00
11/28/2005,15:10,1167.25,1167.50,1167.00,1167.00,1296,982,2278.00
11/28/2005,15:11,1167.00,1167.50,1167.00,1167.00,1663,1780,3443.00
11/28/2005,15:12,1167.25,1167.50,1167.00,1167.50,702,709,1411.00
11/28/2005,15:13,1167.25,1167.75,1167.25,1167.75,1557,1173,2730.00
11/28/2005,15:14,1167.75,1168.00,1167.50,1168.00,2730,1237,3967.00
11/28/2005,15:15,1167.75,1168.25,1167.75,1168.00,3269,1746,5015.00
11/28/2005,15:16,1167.75,1168.00,1167.75,1168.00,8,258,266.00
11/28/2005,15:31,1167.75,1168.00,1167.25,1167.50,146,543,689.00
11/28/2005,15:32,1167.50,1167.75,1167.50,1167.75,21,5,26.00
11/28/2005,15:33,1167.75,1167.75,1167.75,1167.75,167,0,167.00
11/28/2005,15:34,1167.75,1167.75,1167.75,1167.75,97,0,97.00
11/28/2005,15:35,1167.75,1167.75,1167.75,1167.75,27,0,27.00
11/28/2005,15:36,1167.75,1167.75,1167.75,1167.75,65,0,65.00
11/28/2005,15:37,1167.75,1167.75,1167.75,1167.75,58,0,58.00
11/28/2005,15:38,1167.75,1167.75,1167.50,1167.75,5,1,6.00
11/28/2005,15:39,1167.50,1167.75,1167.50,1167.75,1,30,31.00
11/28/2005,15:40,1167.75,1167.75,1167.75,1167.75,25,0,25.00
11/28/2005,15:41,1167.75,1167.75,1167.75,1167.75,50,0,50.00
11/28/2005,15:42,1167.75,1167.75,1167.75,1167.75,2,0,2.00
11/28/2005,15:44,1167.75,1167.75,1167.75,1167.75,5,0,5.00
11/28/2005,15:45,1167.50,1168.00,1167.50,1167.75,150,56,206.00
11/28/2005,15:46,1167.75,1168.00,1167.75,1168.00,1,11,12.00
11/28/2005,15:47,1168.00,1168.00,1168.00,1168.00,1,0,1.00
11/28/2005,15:48,1167.75,1168.00,1167.75,1168.00,1,1,2.00
11/28/2005,15:49,1167.75,1167.75,1167.75,1167.75,0,1,1.00
11/28/2005,15:51,1168.00,1168.25,1168.00,1168.00,275,151,426.00
11/28/2005,15:52,1168.00,1168.00,1168.00,1168.00,0,19,19.00
11/28/2005,15:53,1168.00,1168.25,1167.75,1167.75,3,251,254.00
11/28/2005,15:54,1167.75,1167.75,1167.75,1167.75,0,1,1.00
11/28/2005,15:55,1167.75,1167.75,1167.75,1167.75,0,100,100.00
11/28/2005,15:56,1167.75,1167.75,1167.75,1167.75,0,30,30.00
11/28/2005,15:57,1167.75,1168.00,1167.75,1168.00,50,26,76.00
11/28/2005,15:58,1167.75,1167.75,1167.75,1167.75,0,101,101.00
11/28/2005,16:00,1167.75,1168.00,1167.75,1168.00,18,79,97.00
11/28/2005,17:01,1168.00,1168.00,1167.75,1167.75,0,31,31.00
11/28/2005,17:02,1168.00,1168.00,1168.00,1168.00,14,0,14.00
11/28/2005,17:04,1168.00,1168.00,1168.00,1168.00,1,0,1.00
11/28/2005,17:05,1168.00,1168.00,1168.00,1168.00,1,0,1.00
11/28/2005,17:06,1168.00,1168.00,1168.00,1168.00,1,0,1.00
11/28/2005,17:09,1167.75,1168.00,1167.75,1168.00,2,2,4.00
11/28/2005,17:10,1168.00,1168.00,1168.00,1168.00,1,0,1.00
11/28/2005,17:11,1167.75,1168.00,1167.75,1168.00,1,1,2.00
11/28/2005,17:13,1167.75,1168.00,1167.75,1168.00,3,200,203.00
11/28/2005,17:14,1167.75,1167.75,1167.25,1167.50,1,264,265.00
11/28/2005,17:15,1167.50,1167.50,1167.50,1167.50,32,0,32.00
11/28/2005,17:16,1167.50,1167.50,1167.50,1167.50,1,0,1.00
11/28/2005,17:18,1167.50,1167.50,1167.25,1167.25,5,8,13.00
11/28/2005,17:19,1167.50,1167.50,1167.50,1167.50,1,0,1.00
11/28/2005,17:20,1167.50,1167.50,1167.50,1167.50,1,0,1.00
11/28/2005,17:21,1167.25,1167.50,1167.25,1167.50,2,8,10.00
11/28/2005,17:22,1167.50,1167.50,1167.50,1167.50,9,0,9.00
11/28/2005,17:23,1167.50,1167.50,1167.50,1167.50,2,0,2.00
11/28/2005,17:24,1167.50,1167.50,1167.50,1167.50,6,0,6.00
11/28/2005,17:25,1167.50,1167.50,1167.50,1167.50,14,0,14.00
11/28/2005,17:26,1167.50,1167.50,1167.50,1167.50,3,0,3.00
11/28/2005,17:27,1167.50,1167.50,1167.50,1167.50,17,0,17.00
11/28/2005,17:29,1167.50,1167.50,1167.50,1167.50,145,0,145.00
11/28/2005,17:30,1167.75,1167.75,1167.75,1167.75,3,0,3.00
11/28/2005,17:31,1167.75,1167.75,1167.75,1167.75,1,0,1.00
11/28/2005,17:32,1167.75,1167.75,1167.75,1167.75,2,0,2.00
11/28/2005,17:34,1167.75,1167.75,1167.75,1167.75,2,0,2.00
11/28/2005,17:35,1167.50,1167.50,1167.50,1167.50,0,1,1.00
11/28/2005,17:39,1167.75,1168.00,1167.75,1168.00,87,3,90.00
11/28/2005,17:43,1168.00,1168.00,1168.00,1168.00,1,0,1.00
11/28/2005,17:44,1168.00,1168.00,1168.00,1168.00,6,0,6.00
11/28/2005,17:46,1168.00,1168.25,1168.00,1168.25,14,5,19.00
11/28/2005,17:47,1168.00,1168.25,1168.00,1168.25,1,2,3.00
11/28/2005,17:51,1168.25,1168.25,1168.00,1168.00,2,3,5.00
11/28/2005,17:52,1168.25,1168.25,1168.00,1168.00,3,20,23.00
11/28/2005,17:53,1168.25,1168.25,1168.00,1168.25,2,52,54.00
11/28/2005,17:54,1168.00,1168.25,1168.00,1168.25,1,20,21.00
11/28/2005,17:55,1168.00,1168.00,1168.00,1168.00,0,1,1.00
11/28/2005,17:56,1168.25,1168.25,1168.25,1168.25,1,0,1.00
11/28/2005,17:57,1168.00,1168.25,1168.00,1168.00,1,3,4.00
11/28/2005,17:58,1168.00,1168.00,1168.00,1168.00,0,11,11.00
11/28/2005,17:59,1168.00,1168.00,1168.00,1168.00,0,1,1.00
11/28/2005,18:00,1168.00,1168.00,1168.00,1168.00,0,1,1.00
11/28/2005,18:01,1168.00,1168.25,1168.00,1168.25,47,7,54.00
11/28/2005,18:03,1168.00,1168.25,1168.00,1168.25,6,1,7.00
11/28/2005,18:05,1168.25,1168.50,1168.25,1168.50,198,0,198.00
11/28/2005,18:06,1168.25,1168.50,1168.25,1168.50,2,12,14.00
11/28/2005,18:08,1168.25,1168.50,1168.25,1168.50,2,2,4.00
11/28/2005,18:09,1168.50,1168.50,1168.50,1168.50,1,0,1.00
11/28/2005,18:11,1168.50,1168.75,1168.50,1168.75,148,0,148.00
11/28/2005,18:12,1168.50,1168.75,1168.50,1168.75,1,1,2.00
11/28/2005,18:16,1168.50,1168.50,1168.50,1168.50,0,46,46.00
11/28/2005,18:17,1168.50,1168.50,1168.50,1168.50,0,21,21.00
11/28/2005,18:18,1168.50,1168.75,1168.50,1168.75,3,11,14.00
11/28/2005,18:19,1168.50,1168.75,1168.50,1168.75,1,2,3.00
11/28/2005,18:20,1168.50,1168.75,1168.50,1168.75,54,7,61.00
11/28/2005,18:22,1168.75,1168.75,1168.75,1168.75,1,0,1.00
11/28/2005,18:23,1168.50,1168.50,1168.50,1168.50,0,2,2.00
11/28/2005,18:26,1168.50,1168.50,1168.50,1168.50,0,8,8.00
11/28/2005,18:27,1168.50,1168.50,1168.50,1168.50,0,19,19.00
11/28/2005,18:28,1168.50,1168.50,1168.50,1168.50,0,10,10.00
11/28/2005,18:29,1168.50,1168.50,1168.50,1168.50,0,1,1.00
11/28/2005,18:30,1168.50,1168.50,1168.50,1168.50,0,7,7.00
11/28/2005,18:31,1168.50,1168.50,1168.50,1168.50,0,2,2.00
11/28/2005,18:33,1168.50,1168.50,1168.50,1168.50,0,1,1.00
11/28/2005,18:36,1168.50,1168.50,1168.50,1168.50,0,5,5.00
11/28/2005,18:37,1168.50,1168.50,1168.50,1168.50,0,8,8.00
11/28/2005,18:39,1168.50,1168.50,1168.50,1168.50,0,7,7.00
11/28/2005,18:40,1168.50,1168.50,1168.50,1168.50,0,12,12.00
11/28/2005,18:41,1168.50,1168.50,1168.50,1168.50,0,17,17.00
11/28/2005,18:43,1168.75,1168.75,1168.75,1168.75,12,0,12.00
11/28/2005,18:44,1168.50,1168.50,1168.50,1168.50,0,100,100.00
11/28/2005,18:45,1168.50,1168.50,1168.50,1168.50,0,1,1.00
11/28/2005,18:48,1168.75,1168.75,1168.75,1168.75,16,0,16.00
11/28/2005,18:50,1168.75,1168.75,1168.75,1168.75,2,0,2.00
11/28/2005,18:54,1168.50,1168.50,1168.50,1168.50,0,1,1.00
11/28/2005,18:58,1168.50,1168.75,1168.50,1168.75,1,5,6.00
11/28/2005,18:59,1168.50,1168.50,1168.50,1168.50,0,1,1.00
11/28/2005,19:03,1168.50,1168.75,1168.50,1168.50,1,3,4.00
11/28/2005,19:05,1168.75,1168.75,1168.75,1168.75,1,0,1.00
11/28/2005,19:07,1168.50,1168.50,1168.50,1168.50,0,10,10.00
11/28/2005,19:08,1168.50,1168.50,1168.50,1168.50,0,9,9.00
11/28/2005,19:09,1168.50,1168.50,1168.50,1168.50,0,3,3.00
11/28/2005,19:10,1168.50,1168.50,1168.50,1168.50,0,3,3.00
11/28/2005,19:14,1168.50,1168.50,1168.50,1168.50,0,1,1.00
11/28/2005,19:19,1168.50,1168.50,1168.50,1168.50,0,3,3.00
11/28/2005,19:22,1168.75,1168.75,1168.75,1168.75,8,0,8.00
11/28/2005,19:23,1168.75,1168.75,1168.75,1168.75,1,0,1.00
11/28/2005,19:25,1168.75,1168.75,1168.75,1168.75,1,0,1.00
11/28/2005,19:27,1168.75,1168.75,1168.75,1168.75,1,0,1.00
11/28/2005,19:28,1168.50,1168.50,1168.50,1168.50,0,1,1.00
11/28/2005,19:29,1168.75,1168.75,1168.75,1168.75,2,0,2.00
11/28/2005,19:30,1168.75,1168.75,1168.50,1168.50,1,5,6.00
11/28/2005,19:31,1168.50,1168.50,1168.50,1168.50,0,25,25.00
11/28/2005,19:32,1168.50,1168.50,1168.50,1168.50,0,6,6.00
11/28/2005,19:36,1168.50,1168.50,1168.50,1168.50,0,1,1.00
11/28/2005,19:38,1168.50,1168.50,1168.50,1168.50,0,1,1.00
11/28/2005,19:41,1168.50,1168.50,1168.50,1168.50,0,3,3.00
11/28/2005,19:42,1168.50,1168.50,1168.50,1168.50,0,1,1.00
11/28/2005,19:44,1168.50,1168.50,1168.50,1168.50,0,2,2.00
11/28/2005,19:47,1168.50,1168.50,1168.50,1168.50,0,1,1.00
11/28/2005,19:48,1168.25,1168.25,1168.25,1168.25,0,10,10.00
11/28/2005,19:49,1168.25,1168.25,1168.25,1168.25,0,32,32.00
11/28/2005,19:50,1168.25,1168.25,1168.25,1168.25,0,22,22.00
11/28/2005,19:51,1168.25,1168.25,1168.25,1168.25,0,1,1.00
11/28/2005,19:53,1168.25,1168.25,1168.25,1168.25,0,1,1.00
11/28/2005,19:55,1168.25,1168.25,1168.25,1168.25,0,1,1.00
11/28/2005,20:00,1168.25,1168.25,1168.25,1168.25,0,2,2.00
11/28/2005,20:01,1168.50,1168.50,1168.50,1168.50,37,0,37.00
11/28/2005,20:02,1168.50,1168.50,1168.50,1168.50,20,0,20.00
11/28/2005,20:04,1168.50,1168.50,1168.50,1168.50,3,0,3.00
11/28/2005,20:05,1168.50,1168.50,1168.00,1168.00,1,100,101.00
11/28/2005,20:06,1168.25,1168.25,1168.25,1168.25,22,0,22.00
11/28/2005,20:07,1168.25,1168.25,1168.25,1168.25,5,0,5.00
11/28/2005,20:09,1168.25,1168.25,1168.00,1168.25,14,2,16.00
11/28/2005,20:10,1168.25,1168.25,1168.25,1168.25,15,0,15.00
11/28/2005,20:11,1168.25,1168.25,1168.25,1168.25,6,0,6.00
11/28/2005,20:14,1168.25,1168.25,1168.25,1168.25,3,0,3.00
11/28/2005,20:16,1168.00,1168.00,1168.00,1168.00,0,1,1.00
11/28/2005,20:17,1168.00,1168.25,1168.00,1168.25,3,1,4.00
11/28/2005,20:23,1168.25,1168.25,1168.25,1168.25,3,0,3.00
11/28/2005,20:27,1168.25,1168.25,1168.25,1168.25,1,0,1.00
11/28/2005,20:33,1168.25,1168.25,1168.00,1168.00,2,2,4.00
11/28/2005,20:36,1168.00,1168.00,1168.00,1168.00,0,11,11.00
11/28/2005,20:39,1168.00,1168.00,1168.00,1168.00,0,1,1.00
11/28/2005,20:40,1168.25,1168.25,1168.25,1168.25,1,0,1.00
11/28/2005,20:44,1168.25,1168.25,1168.25,1168.25,72,0,72.00
11/28/2005,20:45,1168.25,1168.25,1168.25,1168.25,6,0,6.00
11/28/2005,20:46,1168.25,1168.25,1168.25,1168.25,2,0,2.00
11/28/2005,20:49,1168.25,1168.50,1168.00,1168.50,40,1,41.00
11/28/2005,20:50,1168.25,1168.25,1168.25,1168.25,0,4,4.00
11/28/2005,20:51,1168.25,1168.25,1168.25,1168.25,0,20,20.00
11/28/2005,20:54,1168.25,1168.25,1168.25,1168.25,0,2,2.00
11/28/2005,20:58,1168.25,1168.25,1168.25,1168.25,0,5,5.00
11/28/2005,21:03,1168.25,1168.50,1168.25,1168.50,2,1,3.00
11/28/2005,21:07,1168.50,1168.50,1168.50,1168.50,24,0,24.00
11/28/2005,21:08,1168.50,1168.50,1168.50,1168.50,4,0,4.00
11/28/2005,21:09,1168.50,1168.50,1168.50,1168.50,1,0,1.00
11/28/2005,21:12,1168.25,1168.50,1168.25,1168.50,1,1,2.00
11/28/2005,21:13,1168.50,1168.50,1168.50,1168.50,1,0,1.00
11/28/2005,21:17,1168.50,1168.50,1168.50,1168.50,1,0,1.00
11/28/2005,21:21,1168.50,1168.50,1168.50,1168.50,94,0,94.00
11/28/2005,21:22,1168.50,1168.50,1168.50,1168.50,3,0,3.00
11/28/2005,21:23,1168.50,1168.50,1168.50,1168.50,20,0,20.00
11/28/2005,21:24,1168.50,1168.50,1168.50,1168.50,7,0,7.00
11/28/2005,21:25,1168.50,1168.50,1168.50,1168.50,5,0,5.00
11/28/2005,21:27,1168.50,1168.50,1168.50,1168.50,6,0,6.00
11/28/2005,21:37,1168.50,1168.50,1168.50,1168.50,13,0,13.00
11/28/2005,21:40,1168.25,1168.25,1168.25,1168.25,0,3,3.00
11/28/2005,21:51,1168.25,1168.50,1168.25,1168.50,1,1,2.00
11/28/2005,21:53,1168.50,1168.50,1168.50,1168.50,2,0,2.00
11/28/2005,21:55,1168.50,1168.50,1168.50,1168.50,16,0,16.00
11/28/2005,21:59,1168.50,1168.50,1168.50,1168.50,7,0,7.00
11/28/2005,22:01,1168.50,1168.50,1168.50,1168.50,1,0,1.00
11/28/2005,22:02,1168.50,1168.50,1168.50,1168.50,1,0,1.00
11/28/2005,22:10,1168.50,1168.50,1168.50,1168.50,2,0,2.00
11/28/2005,22:13,1168.50,1168.50,1168.50,1168.50,2,0,2.00
11/28/2005,22:16,1168.50,1168.50,1168.50,1168.50,4,0,4.00
11/28/2005,22:21,1168.50,1168.50,1168.50,1168.50,2,0,2.00
11/28/2005,22:26,1168.50,1168.50,1168.50,1168.50,4,0,4.00
11/28/2005,22:28,1168.75,1168.75,1168.75,1168.75,1,0,1.00
11/28/2005,22:29,1168.50,1168.50,1168.50,1168.50,0,5,5.00
11/28/2005,22:36,1168.50,1168.50,1168.50,1168.50,0,1,1.00
11/28/2005,22:39,1168.50,1168.50,1168.50,1168.50,0,4,4.00
11/28/2005,22:53,1168.50,1168.50,1168.50,1168.50,0,2,2.00
11/28/2005,22:55,1168.75,1168.75,1168.75,1168.75,10,0,10.00
11/28/2005,22:59,1168.75,1168.75,1168.75,1168.75,10,0,10.00
11/28/2005,23:00,1168.75,1168.75,1168.75,1168.75,1,0,1.00
11/28/2005,23:03,1168.75,1168.75,1168.75,1168.75,11,0,11.00
11/28/2005,23:05,1168.50,1168.50,1168.50,1168.50,0,1,1.00
11/28/2005,23:06,1168.75,1168.75,1168.75,1168.75,10,0,10.00
11/28/2005,23:08,1168.75,1168.75,1168.75,1168.75,10,0,10.00
11/28/2005,23:09,1168.50,1168.50,1168.25,1168.25,0,49,49.00
11/28/2005,23:14,1168.50,1168.75,1168.50,1168.50,108,2,110.00
11/28/2005,23:17,1168.75,1168.75,1168.75,1168.75,24,0,24.00
11/28/2005,23:18,1168.75,1168.75,1168.75,1168.75,5,0,5.00
11/28/2005,23:19,1168.75,1168.75,1168.75,1168.75,8,0,8.00
11/28/2005,23:24,1169.00,1169.00,1169.00,1169.00,19,0,19.00
11/28/2005,23:25,1169.00,1169.00,1169.00,1169.00,20,0,20.00
11/28/2005,23:26,1169.00,1169.00,1169.00,1169.00,2,0,2.00
11/28/2005,23:31,1169.00,1169.00,1169.00,1169.00,3,0,3.00
11/28/2005,23:33,1168.75,1168.75,1168.75,1168.75,0,10,10.00
11/28/2005,23:42,1169.00,1169.00,1169.00,1169.00,60,0,60.00
11/28/2005,23:43,1169.00,1169.00,1169.00,1169.00,33,0,33.00
11/28/2005,23:48,1168.75,1168.75,1168.75,1168.75,0,1,1.00
11/28/2005,23:56,1169.00,1169.00,1169.00,1169.00,8,0,8.00
11/28/2005,23:57,1169.00,1169.00,1169.00,1169.00,4,0,4.00
11/28/2005,23:59,1168.75,1168.75,1168.75,1168.75,0,4,4.00
11/29/2005,00:04,1169.00,1169.00,1169.00,1169.00,61,0,61.00
11/29/2005,00:05,1169.00,1169.00,1169.00,1169.00,2,0,2.00
11/29/2005,00:06,1169.25,1169.25,1169.25,1169.25,12,0,12.00
11/29/2005,00:08,1169.00,1169.00,1169.00,1169.00,0,6,6.00
11/29/2005,00:09,1169.00,1169.00,1169.00,1169.00,0,1,1.00
11/29/2005,00:12,1169.00,1169.00,1169.00,1169.00,0,5,5.00
11/29/2005,00:13,1169.00,1169.00,1169.00,1169.00,0,19,19.00
11/29/2005,00:14,1169.00,1169.00,1168.75,1169.00,1,28,29.00
11/29/2005,00:16,1169.00,1169.00,1169.00,1169.00,1,0,1.00
11/29/2005,00:21,1169.00,1169.00,1169.00,1169.00,6,0,6.00
11/29/2005,00:34,1168.75,1168.75,1168.75,1168.75,0,1,1.00
11/29/2005,00:36,1168.75,1168.75,1168.75,1168.75,0,2,2.00
11/29/2005,00:42,1168.75,1168.75,1168.75,1168.75,0,5,5.00
11/29/2005,00:43,1168.75,1168.75,1168.75,1168.75,0,4,4.00
11/29/2005,00:48,1169.00,1169.00,1169.00,1169.00,6,0,6.00
11/29/2005,00:50,1169.00,1169.00,1168.75,1168.75,8,1,9.00
11/29/2005,00:51,1168.75,1168.75,1168.75,1168.75,0,1,1.00
11/29/2005,00:52,1169.00,1169.00,1169.00,1169.00,32,0,32.00
11/29/2005,00:53,1169.00,1169.00,1169.00,1169.00,2,0,2.00
11/29/2005,00:54,1169.00,1169.00,1169.00,1169.00,2,0,2.00
11/29/2005,00:55,1169.00,1169.00,1169.00,1169.00,3,0,3.00
11/29/2005,00:56,1169.00,1169.25,1169.00,1169.25,50,0,50.00
11/29/2005,00:57,1169.25,1169.25,1169.25,1169.25,20,0,20.00
11/29/2005,00:58,1169.25,1169.25,1169.25,1169.25,20,0,20.00
11/29/2005,00:59,1169.00,1169.00,1169.00,1169.00,0,2,2.00
11/29/2005,01:01,1169.00,1169.25,1169.00,1169.25,1,2,3.00
11/29/2005,01:02,1169.25,1169.25,1169.00,1169.25,46,4,50.00
11/29/2005,01:03,1169.00,1169.00,1169.00,1169.00,0,1,1.00
11/29/2005,01:04,1169.00,1169.00,1169.00,1169.00,0,2,2.00
11/29/2005,01:05,1169.00,1169.00,1169.00,1169.00,0,1,1.00
11/29/2005,01:07,1169.25,1169.25,1169.00,1169.00,130,2,132.00
11/29/2005,01:08,1169.25,1169.50,1169.25,1169.25,69,5,74.00
11/29/2005,01:09,1169.25,1169.25,1169.25,1169.25,0,11,11.00
11/29/2005,01:10,1169.25,1169.25,1169.25,1169.25,0,2,2.00
11/29/2005,01:11,1169.25,1169.25,1169.25,1169.25,0,33,33.00
11/29/2005,01:12,1169.25,1169.25,1169.25,1169.25,0,38,38.00
11/29/2005,01:13,1169.00,1169.00,1169.00,1169.00,0,100,100.00
11/29/2005,01:15,1169.00,1169.00,1169.00,1169.00,0,1,1.00
11/29/2005,01:16,1169.00,1169.00,1169.00,1169.00,0,6,6.00
11/29/2005,01:17,1169.00,1169.00,1169.00,1169.00,0,36,36.00
11/29/2005,01:18,1169.00,1169.00,1169.00,1169.00,0,16,16.00
11/29/2005,01:21,1168.75,1168.75,1168.75,1168.75,0,116,116.00
11/29/2005,01:22,1168.75,1168.75,1168.50,1168.75,4,102,106.00
11/29/2005,01:23,1168.50,1168.75,1168.50,1168.75,10,1,11.00
11/29/2005,01:28,1168.75,1168.75,1168.75,1168.75,10,0,10.00
11/29/2005,01:31,1169.00,1169.00,1169.00,1169.00,3,0,3.00
11/29/2005,01:34,1169.00,1169.00,1169.00,1169.00,33,0,33.00
11/29/2005,01:35,1169.00,1169.00,1169.00,1169.00,8,0,8.00
11/29/2005,01:36,1169.00,1169.00,1169.00,1169.00,3,0,3.00
11/29/2005,01:37,1169.00,1169.00,1169.00,1169.00,5,0,5.00
11/29/2005,01:38,1169.00,1169.00,1169.00,1169.00,75,0,75.00
11/29/2005,01:39,1169.00,1169.00,1169.00,1169.00,2,0,2.00
11/29/2005,01:40,1169.00,1169.00,1169.00,1169.00,3,0,3.00
11/29/2005,01:43,1169.00,1169.00,1169.00,1169.00,2,0,2.00
11/29/2005,01:44,1169.00,1169.00,1169.00,1169.00,5,0,5.00
11/29/2005,01:46,1169.00,1169.00,1168.75,1168.75,95,50,145.00
11/29/2005,01:47,1168.75,1168.75,1168.75,1168.75,0,61,61.00
11/29/2005,01:48,1168.75,1168.75,1168.50,1168.50,0,159,159.00
11/29/2005,01:49,1168.75,1168.75,1168.75,1168.75,15,0,15.00
11/29/2005,01:50,1168.75,1168.75,1168.75,1168.75,6,0,6.00
11/29/2005,01:51,1168.75,1168.75,1168.75,1168.75,40,0,40.00
11/29/2005,01:53,1169.00,1169.00,1169.00,1169.00,6,0,6.00
11/29/2005,01:55,1169.00,1169.00,1169.00,1169.00,2,0,2.00
11/29/2005,01:56,1168.75,1168.75,1168.75,1168.75,0,41,41.00
11/29/2005,01:57,1169.00,1169.00,1169.00,1169.00,3,0,3.00
11/29/2005,01:58,1168.75,1169.00,1168.75,1169.00,2,20,22.00
11/29/2005,01:59,1168.75,1169.00,1168.75,1169.00,2,107,109.00
11/29/2005,02:00,1168.75,1169.00,1168.75,1169.00,6,4,10.00
11/29/2005,02:01,1169.00,1169.00,1168.75,1169.00,14,87,101.00
11/29/2005,02:02,1168.75,1169.00,1168.75,1169.00,14,2,16.00
11/29/2005,02:03,1168.75,1168.75,1168.75,1168.75,0,81,81.00
11/29/2005,02:04,1168.75,1168.75,1168.75,1168.75,0,98,98.00
11/29/2005,02:05,1168.75,1168.75,1168.50,1168.75,26,24,50.00
11/29/2005,02:06,1168.75,1168.75,1168.75,1168.75,74,0,74.00
11/29/2005,02:07,1168.75,1168.75,1168.75,1168.75,47,0,47.00
11/29/2005,02:08,1168.75,1169.00,1168.75,1168.75,72,112,184.00
11/29/2005,02:09,1168.75,1168.75,1168.75,1168.75,0,111,111.00
11/29/2005,02:10,1168.75,1168.75,1168.50,1168.50,0,109,109.00
11/29/2005,02:11,1168.50,1168.50,1168.50,1168.50,0,21,21.00
11/29/2005,02:12,1168.50,1168.50,1168.50,1168.50,0,1,1.00
11/29/2005,02:13,1168.50,1168.75,1168.50,1168.75,147,6,153.00
11/29/2005,02:14,1169.00,1169.00,1169.00,1169.00,106,0,106.00
11/29/2005,02:15,1169.00,1169.25,1169.00,1169.25,6,0,6.00
11/29/2005,02:16,1169.00,1169.25,1169.00,1169.25,72,5,77.00
11/29/2005,02:17,1169.00,1169.00,1169.00,1169.00,0,9,9.00
11/29/2005,02:18,1169.00,1169.25,1169.00,1169.00,10,161,171.00
11/29/2005,02:19,1168.75,1168.75,1168.75,1168.75,0,73,73.00
11/29/2005,02:20,1168.75,1168.75,1168.75,1168.75,0,1,1.00
11/29/2005,02:21,1168.75,1168.75,1168.75,1168.75,0,48,48.00
11/29/2005,02:22,1168.75,1168.75,1168.75,1168.75,0,97,97.00
11/29/2005,02:23,1168.75,1168.75,1168.50,1168.75,41,21,62.00
11/29/2005,02:24,1168.75,1168.75,1168.75,1168.75,194,0,194.00
11/29/2005,02:25,1168.75,1168.75,1168.50,1168.50,56,1,57.00
11/29/2005,02:27,1168.75,1168.75,1168.75,1168.75,1,0,1.00
11/29/2005,02:28,1168.50,1168.75,1168.50,1168.75,47,207,254.00
11/29/2005,02:29,1168.50,1168.75,1168.50,1168.75,53,10,63.00
11/29/2005,02:30,1168.75,1169.00,1168.75,1169.00,75,0,75.00
11/29/2005,02:31,1169.00,1169.00,1168.75,1169.00,3,5,8.00
11/29/2005,02:32,1169.00,1169.00,1169.00,1169.00,110,0,110.00
11/29/2005,02:33,1169.00,1169.00,1169.00,1169.00,7,0,7.00
11/29/2005,02:34,1169.00,1169.25,1169.00,1169.25,22,0,22.00
11/29/2005,02:35,1169.25,1169.25,1169.25,1169.25,70,0,70.00
11/29/2005,02:36,1169.25,1169.25,1169.25,1169.25,38,0,38.00
11/29/2005,02:37,1169.25,1169.25,1169.25,1169.25,3,0,3.00
11/29/2005,02:38,1169.50,1169.50,1169.50,1169.50,76,0,76.00
11/29/2005,02:39,1169.25,1169.25,1169.25,1169.25,0,1,1.00
11/29/2005,02:40,1169.25,1169.25,1169.25,1169.25,0,64,64.00
11/29/2005,02:41,1169.50,1169.50,1169.25,1169.50,301,1,302.00
11/29/2005,02:42,1169.50,1169.75,1169.50,1169.50,19,47,66.00
11/29/2005,02:43,1169.50,1169.50,1169.50,1169.50,0,28,28.00
11/29/2005,02:44,1169.50,1169.50,1169.50,1169.50,0,4,4.00
11/29/2005,02:45,1169.50,1170.00,1169.50,1169.75,241,17,258.00
11/29/2005,02:46,1169.75,1169.75,1169.75,1169.75,0,79,79.00
11/29/2005,02:47,1169.50,1169.75,1169.50,1169.75,95,1,96.00
11/29/2005,02:48,1170.00,1170.00,1169.75,1169.75,295,4,299.00
11/29/2005,02:49,1170.00,1170.00,1169.75,1169.75,5,5,10.00
11/29/2005,02:50,1170.00,1170.00,1169.75,1169.75,106,2,108.00
11/29/2005,02:51,1169.75,1170.00,1169.75,1169.75,1,50,51.00
11/29/2005,02:52,1169.50,1169.50,1169.25,1169.25,0,106,106.00
11/29/2005,02:53,1169.50,1169.50,1169.50,1169.50,36,0,36.00
11/29/2005,02:55,1169.75,1169.75,1169.75,1169.75,53,0,53.00
11/29/2005,02:56,1169.75,1169.75,1169.75,1169.75,48,0,48.00
11/29/2005,02:57,1169.50,1170.00,1169.50,1169.75,53,130,183.00
11/29/2005,02:58,1169.75,1169.75,1169.50,1169.50,0,163,163.00
11/29/2005,02:59,1169.50,1169.50,1169.50,1169.50,0,27,27.00
11/29/2005,03:01,1169.50,1169.50,1169.50,1169.50,0,13,13.00
11/29/2005,03:02,1169.50,1169.50,1169.50,1169.50,0,1,1.00
11/29/2005,03:03,1169.50,1169.50,1169.50,1169.50,0,14,14.00
11/29/2005,03:04,1169.50,1169.50,1169.50,1169.50,0,44,44.00
11/29/2005,03:05,1169.75,1169.75,1169.50,1169.75,2,30,32.00
11/29/2005,03:06,1169.50,1169.50,1169.50,1169.50,0,11,11.00
11/29/2005,03:07,1169.50,1169.50,1169.50,1169.50,0,2,2.00
11/29/2005,03:08,1169.50,1169.50,1169.50,1169.50,0,25,25.00
11/29/2005,03:09,1169.75,1169.75,1169.50,1169.50,102,6,108.00
11/29/2005,03:10,1169.75,1169.75,1169.50,1169.75,24,1,25.00
11/29/2005,03:11,1170.00,1170.00,1169.75,1170.00,18,13,31.00
11/29/2005,03:12,1170.00,1170.25,1169.75,1170.00,327,21,348.00
11/29/2005,03:13,1170.00,1170.00,1169.75,1170.00,15,24,39.00
11/29/2005,03:14,1170.00,1170.00,1170.00,1170.00,67,0,67.00
11/29/2005,03:15,1170.00,1170.00,1170.00,1170.00,147,0,147.00
11/29/2005,03:16,1170.00,1170.00,1170.00,1170.00,18,0,18.00
11/29/2005,03:17,1170.25,1170.25,1170.00,1170.00,100,30,130.00
11/29/2005,03:18,1170.25,1170.25,1170.25,1170.25,10,0,10.00
11/29/2005,03:19,1170.00,1170.00,1170.00,1170.00,0,16,16.00
11/29/2005,03:20,1170.00,1170.00,1170.00,1170.00,0,131,131.00
11/29/2005,03:21,1170.00,1170.00,1169.75,1170.00,3,7,10.00
11/29/2005,03:22,1170.00,1170.00,1170.00,1170.00,31,0,31.00
11/29/2005,03:23,1170.00,1170.00,1170.00,1170.00,2,0,2.00
11/29/2005,03:25,1170.00,1170.00,1170.00,1170.00,12,0,12.00
11/29/2005,03:27,1170.00,1170.00,1170.00,1170.00,1,0,1.00
11/29/2005,03:28,1170.00,1170.00,1170.00,1170.00,25,0,25.00
11/29/2005,03:29,1170.25,1170.25,1170.00,1170.00,10,5,15.00
11/29/2005,03:30,1170.00,1170.00,1170.00,1170.00,0,12,12.00
11/29/2005,03:31,1170.25,1170.25,1170.00,1170.00,1,130,131.00
11/29/2005,03:33,1169.75,1170.00,1169.75,1169.75,112,11,123.00
11/29/2005,03:34,1170.00,1170.00,1170.00,1170.00,3,0,3.00
11/29/2005,03:35,1170.00,1170.00,1170.00,1170.00,31,0,31.00
11/29/2005,03:36,1170.00,1170.00,1170.00,1170.00,6,0,6.00
11/29/2005,03:37,1170.00,1170.00,1170.00,1170.00,4,0,4.00
11/29/2005,03:38,1170.00,1170.00,1170.00,1170.00,7,0,7.00
11/29/2005,03:40,1170.00,1170.00,1170.00,1170.00,22,0,22.00
11/29/2005,03:42,1170.00,1170.00,1170.00,1170.00,20,0,20.00
11/29/2005,03:43,1170.00,1170.00,1170.00,1170.00,7,0,7.00
11/29/2005,03:44,1170.00,1170.00,1170.00,1170.00,27,0,27.00
11/29/2005,03:45,1169.75,1169.75,1169.75,1169.75,0,2,2.00
11/29/2005,03:46,1170.00,1170.00,1169.75,1170.00,52,20,72.00
11/29/2005,03:47,1169.75,1169.75,1169.75,1169.75,0,30,30.00
11/29/2005,03:48,1169.75,1169.75,1169.75,1169.75,0,12,12.00
11/29/2005,03:49,1169.75,1169.75,1169.75,1169.75,0,49,49.00
11/29/2005,03:51,1169.75,1169.75,1169.50,1169.50,0,22,22.00
11/29/2005,03:52,1169.50,1169.50,1169.50,1169.50,0,9,9.00
11/29/2005,03:54,1169.75,1169.75,1169.75,1169.75,2,0,2.00
11/29/2005,03:56,1169.75,1169.75,1169.50,1169.75,19,7,26.00
11/29/2005,03:57,1170.00,1170.00,1169.75,1169.75,1,7,8.00
11/29/2005,03:58,1169.75,1169.75,1169.75,1169.75,0,10,10.00
11/29/2005,03:59,1169.75,1169.75,1169.75,1169.75,0,21,21.00
11/29/2005,04:00,1169.75,1169.75,1169.50,1169.50,0,16,16.00
11/29/2005,04:01,1169.75,1169.75,1169.50,1169.75,6,6,12.00
11/29/2005,04:02,1169.50,1169.75,1169.50,1169.75,2,1,3.00
11/29/2005,04:03,1169.75,1169.75,1169.75,1169.75,8,0,8.00
11/29/2005,04:04,1169.75,1169.75,1169.75,1169.75,3,0,3.00
11/29/2005,04:05,1169.75,1169.75,1169.75,1169.75,53,0,53.00
11/29/2005,04:06,1169.75,1169.75,1169.75,1169.75,19,0,19.00
11/29/2005,04:07,1169.75,1169.75,1169.75,1169.75,18,0,18.00
11/29/2005,04:11,1169.75,1169.75,1169.75,1169.75,1,0,1.00
11/29/2005,04:12,1169.75,1169.75,1169.75,1169.75,1,0,1.00
11/29/2005,04:16,1169.75,1170.00,1169.75,1170.00,4,0,4.00
11/29/2005,04:18,1170.00,1170.00,1169.75,1169.75,5,109,114.00
11/29/2005,04:19,1170.00,1170.00,1170.00,1170.00,102,0,102.00
11/29/2005,04:21,1170.00,1170.00,1170.00,1170.00,1,0,1.00
11/29/2005,04:22,1169.75,1169.75,1169.75,1169.75,0,26,26.00
11/29/2005,04:23,1169.75,1169.75,1169.75,1169.75,0,56,56.00
11/29/2005,04:24,1170.00,1170.00,1170.00,1170.00,124,0,124.00
11/29/2005,04:25,1170.00,1170.00,1170.00,1170.00,25,0,25.00
11/29/2005,04:26,1170.00,1170.25,1170.00,1170.00,85,5,90.00
11/29/2005,04:27,1170.00,1170.00,1170.00,1170.00,0,27,27.00
11/29/2005,04:29,1169.75,1169.75,1169.75,1169.75,0,10,10.00
11/29/2005,04:30,1169.75,1169.75,1169.75,1169.75,0,1,1.00
11/29/2005,04:31,1169.75,1169.75,1169.75,1169.75,0,3,3.00
11/29/2005,04:33,1169.75,1170.00,1169.75,1170.00,32,1,33.00
11/29/2005,04:34,1170.00,1170.50,1170.00,1170.50,374,0,374.00
11/29/2005,04:35,1170.50,1170.50,1170.25,1170.25,38,4,42.00
11/29/2005,04:36,1170.50,1170.75,1170.25,1170.50,381,69,450.00
11/29/2005,04:37,1170.50,1170.50,1170.50,1170.50,0,43,43.00
11/29/2005,04:38,1170.50,1170.50,1170.50,1170.50,0,74,74.00
11/29/2005,04:40,1170.50,1170.50,1170.50,1170.50,0,43,43.00
11/29/2005,04:41,1170.50,1170.50,1170.50,1170.50,0,20,20.00
11/29/2005,04:42,1170.50,1170.50,1170.50,1170.50,0,18,18.00
11/29/2005,04:43,1170.50,1170.50,1170.50,1170.50,0,32,32.00
11/29/2005,04:44,1170.50,1170.50,1170.50,1170.50,0,7,7.00
11/29/2005,04:45,1170.50,1170.50,1170.50,1170.50,0,32,32.00
11/29/2005,04:46,1170.50,1170.50,1170.50,1170.50,0,2,2.00
11/29/2005,04:47,1170.50,1170.50,1170.50,1170.50,0,21,21.00
11/29/2005,04:48,1170.50,1170.50,1170.50,1170.50,0,94,94.00
11/29/2005,04:49,1170.25,1170.25,1170.25,1170.25,0,3,3.00
11/29/2005,04:50,1170.50,1170.50,1170.50,1170.50,66,0,66.00
11/29/2005,04:51,1170.50,1170.50,1170.50,1170.50,22,0,22.00
11/29/2005,04:52,1170.50,1170.50,1170.50,1170.50,21,0,21.00
11/29/2005,04:54,1170.50,1170.50,1170.50,1170.50,18,0,18.00
11/29/2005,04:55,1170.50,1170.50,1170.50,1170.50,37,0,37.00
11/29/2005,04:56,1170.50,1170.75,1170.50,1170.75,1436,0,1436.00
11/29/2005,04:57,1170.25,1170.50,1170.25,1170.50,21,5,26.00
11/29/2005,04:58,1170.50,1170.50,1170.50,1170.50,38,0,38.00
11/29/2005,04:59,1170.50,1170.50,1170.50,1170.50,9,0,9.00
11/29/2005,05:00,1170.50,1170.50,1170.50,1170.50,164,0,164.00
11/29/2005,05:01,1170.50,1170.50,1170.50,1170.50,3,0,3.00
11/29/2005,05:02,1170.25,1170.25,1170.25,1170.25,0,32,32.00
11/29/2005,05:03,1170.25,1170.50,1170.25,1170.25,42,6,48.00
11/29/2005,05:04,1170.25,1170.25,1170.25,1170.25,0,3,3.00
11/29/2005,05:05,1170.25,1170.25,1170.25,1170.25,0,15,15.00
11/29/2005,05:06,1170.25,1170.25,1170.25,1170.25,0,2,2.00
11/29/2005,05:10,1170.25,1170.25,1170.25,1170.25,0,7,7.00
11/29/2005,05:11,1170.25,1170.25,1170.25,1170.25,0,1,1.00
11/29/2005,05:12,1170.25,1170.25,1170.25,1170.25,0,15,15.00
11/29/2005,05:13,1170.25,1170.50,1170.25,1170.50,27,1,28.00
11/29/2005,05:14,1170.25,1170.25,1170.25,1170.25,0,72,72.00
11/29/2005,05:18,1170.25,1170.25,1170.25,1170.25,0,1,1.00
11/29/2005,05:20,1170.25,1170.50,1170.25,1170.50,1,1,2.00
11/29/2005,05:21,1170.25,1170.50,1170.25,1170.25,2,2,4.00
11/29/2005,05:22,1170.25,1170.25,1170.25,1170.25,0,12,12.00
11/29/2005,05:24,1170.25,1170.25,1170.25,1170.25,0,25,25.00
11/29/2005,05:25,1170.25,1170.25,1170.25,1170.25,0,53,53.00
11/29/2005,05:26,1170.25,1170.25,1170.25,1170.25,0,40,40.00
11/29/2005,05:27,1170.25,1170.25,1170.25,1170.25,0,14,14.00
11/29/2005,05:28,1170.25,1170.50,1170.25,1170.50,11,6,17.00
11/29/2005,05:31,1170.25,1170.25,1170.25,1170.25,0,2,2.00
11/29/2005,05:32,1170.25,1170.25,1170.25,1170.25,0,85,85.00
11/29/2005,05:33,1170.25,1170.25,1170.25,1170.25,0,2,2.00
11/29/2005,05:34,1170.25,1170.50,1170.25,1170.50,5,1,6.00
11/29/2005,05:35,1170.25,1170.25,1170.25,1170.25,0,4,4.00
11/29/2005,05:36,1170.25,1170.25,1170.25,1170.25,0,3,3.00
11/29/2005,05:37,1170.25,1170.25,1170.25,1170.25,0,1,1.00
11/29/2005,05:38,1170.25,1170.25,1170.25,1170.25,0,2,2.00
11/29/2005,05:39,1170.25,1170.25,1170.25,1170.25,0,53,53.00
11/29/2005,05:40,1170.00,1170.00,1170.00,1170.00,0,2,2.00
11/29/2005,05:41,1170.25,1170.25,1170.00,1170.25,11,2,13.00
11/29/2005,05:42,1170.25,1170.25,1170.25,1170.25,2,0,2.00
11/29/2005,05:43,1170.25,1170.25,1170.25,1170.25,4,0,4.00
11/29/2005,05:44,1170.25,1170.25,1170.00,1170.00,1,1,2.00
11/29/2005,05:46,1170.25,1170.25,1170.25,1170.25,1,0,1.00
11/29/2005,05:47,1170.25,1170.25,1170.25,1170.25,135,0,135.00
11/29/2005,05:48,1170.25,1170.50,1170.25,1170.50,90,0,90.00
11/29/2005,05:49,1170.50,1170.50,1170.50,1170.50,4,0,4.00
11/29/2005,05:50,1170.50,1170.50,1170.50,1170.50,1,0,1.00
11/29/2005,05:51,1170.25,1170.25,1170.25,1170.25,0,3,3.00
11/29/2005,05:52,1170.50,1170.50,1170.50,1170.50,157,0,157.00
11/29/2005,05:53,1170.50,1170.50,1170.25,1170.50,83,25,108.00
11/29/2005,05:55,1170.25,1170.25,1170.25,1170.25,0,3,3.00
11/29/2005,05:56,1170.25,1170.25,1170.25,1170.25,0,5,5.00
11/29/2005,05:57,1170.50,1170.50,1170.25,1170.25,5,207,212.00
11/29/2005,05:58,1170.25,1170.25,1170.25,1170.25,0,13,13.00
11/29/2005,05:59,1170.25,1170.25,1170.00,1170.00,0,457,457.00
11/29/2005,06:00,1170.25,1170.25,1170.25,1170.25,54,0,54.00
11/29/2005,06:01,1170.25,1170.25,1170.25,1170.25,67,0,67.00
11/29/2005,06:02,1170.25,1170.25,1170.25,1170.25,22,0,22.00
11/29/2005,06:03,1170.25,1170.25,1170.25,1170.25,11,0,11.00
11/29/2005,06:04,1170.25,1170.25,1170.25,1170.25,30,0,30.00
11/29/2005,06:05,1170.25,1170.25,1170.25,1170.25,1,0,1.00
11/29/2005,06:06,1170.25,1170.25,1170.25,1170.25,1,0,1.00
11/29/2005,06:10,1170.50,1170.50,1170.50,1170.50,25,0,25.00
11/29/2005,06:12,1170.25,1170.25,1170.25,1170.25,0,1,1.00
11/29/2005,06:13,1170.50,1170.50,1170.25,1170.50,132,4,136.00
11/29/2005,06:15,1170.50,1170.50,1170.25,1170.25,2,1,3.00
11/29/2005,06:16,1170.25,1170.50,1170.25,1170.50,2,2,4.00
11/29/2005,06:18,1170.50,1170.75,1170.50,1170.50,228,1,229.00
11/29/2005,06:19,1170.75,1171.00,1170.75,1170.75,380,10,390.00
11/29/2005,06:20,1170.75,1170.75,1170.75,1170.75,0,24,24.00
11/29/2005,06:21,1170.75,1171.00,1170.75,1170.75,5,18,23.00
11/29/2005,06:22,1170.75,1171.00,1170.75,1171.00,50,17,67.00
11/29/2005,06:23,1171.00,1171.25,1170.75,1171.00,577,77,654.00
11/29/2005,06:24,1170.75,1170.75,1170.75,1170.75,0,32,32.00
11/29/2005,06:25,1170.75,1170.75,1170.75,1170.75,0,3,3.00
11/29/2005,06:26,1171.00,1171.00,1170.50,1170.75,10,173,183.00
11/29/2005,06:27,1170.75,1171.00,1170.75,1171.00,158,0,158.00
11/29/2005,06:28,1171.00,1171.00,1171.00,1171.00,11,0,11.00
11/29/2005,06:29,1170.75,1171.00,1170.75,1170.75,1,11,12.00
11/29/2005,06:30,1170.75,1170.75,1170.75,1170.75,0,1,1.00
11/29/2005,06:31,1170.75,1171.00,1170.75,1170.75,11,11,22.00
11/29/2005,06:32,1170.75,1171.00,1170.75,1170.75,2,26,28.00
11/29/2005,06:33,1170.75,1170.75,1170.75,1170.75,0,146,146.00
11/29/2005,06:34,1170.75,1170.75,1170.75,1170.75,0,6,6.00
11/29/2005,06:35,1170.75,1171.00,1170.75,1170.75,1,23,24.00
11/29/2005,06:36,1170.75,1170.75,1170.75,1170.75,0,59,59.00
11/29/2005,06:37,1170.75,1170.75,1170.50,1170.75,60,49,109.00
11/29/2005,06:38,1170.75,1171.00,1170.75,1170.75,7,204,211.00
11/29/2005,06:39,1171.00,1171.00,1170.75,1170.75,2,3,5.00
11/29/2005,06:40,1170.75,1170.75,1170.75,1170.75,0,36,36.00
11/29/2005,06:41,1170.75,1171.25,1170.75,1171.00,364,50,414.00
11/29/2005,06:42,1171.00,1171.25,1171.00,1171.00,4,302,306.00
11/29/2005,06:43,1171.00,1171.25,1171.00,1171.00,3,66,69.00
11/29/2005,06:44,1171.00,1171.00,1171.00,1171.00,0,1,1.00
11/29/2005,06:45,1171.00,1171.00,1170.75,1170.75,0,6,6.00
11/29/2005,06:46,1170.75,1171.00,1170.75,1171.00,50,270,320.00
11/29/2005,06:47,1170.75,1170.75,1170.50,1170.75,52,114,166.00
11/29/2005,06:48,1171.00,1171.00,1171.00,1171.00,348,0,348.00
11/29/2005,06:49,1171.00,1171.00,1171.00,1171.00,39,0,39.00
11/29/2005,06:50,1171.00,1171.00,1171.00,1171.00,10,0,10.00
11/29/2005,06:51,1171.00,1171.25,1171.00,1171.00,4,6,10.00
11/29/2005,06:52,1171.25,1171.25,1171.00,1171.25,136,1,137.00
11/29/2005,06:53,1171.25,1171.50,1171.00,1171.50,497,10,507.00
11/29/2005,06:54,1171.25,1171.50,1171.25,1171.25,26,436,462.00
11/29/2005,06:55,1171.25,1171.25,1171.25,1171.25,0,171,171.00
11/29/2005,06:56,1171.00,1171.00,1171.00,1171.00,0,56,56.00
11/29/2005,06:57,1171.25,1171.25,1171.00,1171.25,7,5,12.00
11/29/2005,06:58,1171.25,1171.25,1171.25,1171.25,13,0,13.00
11/29/2005,06:59,1171.25,1171.25,1171.00,1171.25,116,5,121.00
11/29/2005,07:00,1171.25,1171.25,1171.25,1171.25,224,0,224.00
11/29/2005,07:01,1171.25,1171.50,1171.25,1171.25,21,75,96.00
11/29/2005,07:02,1171.25,1171.50,1171.25,1171.50,156,41,197.00
11/29/2005,07:03,1171.50,1171.75,1171.25,1171.75,435,7,442.00
11/29/2005,07:04,1171.50,1171.75,1171.50,1171.75,405,18,423.00
11/29/2005,07:05,1171.75,1172.00,1171.50,1171.75,320,201,521.00
11/29/2005,07:06,1171.75,1171.75,1171.50,1171.50,20,58,78.00
11/29/2005,07:07,1171.50,1172.00,1171.50,1171.75,226,195,421.00
11/29/2005,07:08,1172.00,1172.00,1171.75,1171.75,4,108,112.00
11/29/2005,07:09,1172.00,1172.00,1171.75,1172.00,232,16,248.00
11/29/2005,07:10,1172.00,1172.75,1171.75,1172.25,1694,838,2532.00
11/29/2005,07:11,1172.00,1172.25,1172.00,1172.25,224,87,311.00
11/29/2005,07:12,1172.25,1172.25,1172.00,1172.00,258,16,274.00
11/29/2005,07:13,1172.25,1172.25,1172.00,1172.00,258,217,475.00
11/29/2005,07:14,1172.00,1172.25,1172.00,1172.00,1,207,208.00
11/29/2005,07:15,1172.00,1172.50,1172.00,1172.50,1231,60,1291.00
11/29/2005,07:16,1172.25,1172.75,1172.25,1172.50,438,408,846.00
11/29/2005,07:17,1172.50,1172.50,1172.25,1172.25,0,161,161.00
11/29/2005,07:18,1172.25,1172.75,1172.25,1172.50,241,426,667.00
11/29/2005,07:19,1172.50,1172.75,1172.25,1172.25,202,334,536.00
11/29/2005,07:20,1172.25,1172.50,1172.25,1172.25,1,3,4.00
11/29/2005,07:21,1172.25,1172.25,1172.25,1172.25,0,11,11.00
11/29/2005,07:22,1172.25,1172.75,1172.25,1172.50,246,175,421.00
11/29/2005,07:23,1172.50,1172.75,1172.25,1172.25,1,372,373.00
11/29/2005,07:24,1172.00,1172.25,1172.00,1172.00,1,67,68.00
11/29/2005,07:25,1172.00,1172.25,1171.75,1172.00,209,507,716.00
11/29/2005,07:26,1172.00,1172.25,1172.00,1172.25,104,0,104.00
11/29/2005,07:27,1172.25,1172.50,1172.25,1172.25,35,37,72.00
11/29/2005,07:28,1172.25,1172.50,1172.25,1172.25,2,188,190.00
11/29/2005,07:29,1172.25,1172.50,1172.25,1172.50,25,302,327.00
11/29/2005,07:30,1172.25,1172.50,1172.00,1172.25,125,275,400.00
11/29/2005,07:31,1172.25,1172.50,1172.00,1172.25,767,181,948.00
11/29/2005,07:32,1172.25,1172.75,1172.25,1172.50,556,27,583.00
11/29/2005,07:33,1172.75,1172.75,1172.50,1172.50,79,453,532.00
11/29/2005,07:34,1172.50,1172.50,1172.25,1172.25,152,92,244.00
11/29/2005,07:35,1172.25,1172.50,1172.25,1172.25,10,297,307.00
11/29/2005,07:36,1172.25,1172.25,1171.75,1171.75,240,442,682.00
11/29/2005,07:37,1172.00,1172.00,1171.75,1172.00,116,102,218.00
11/29/2005,07:38,1172.00,1172.25,1172.00,1172.00,121,103,224.00
11/29/2005,07:39,1172.00,1172.00,1172.00,1172.00,0,116,116.00
11/29/2005,07:40,1172.00,1172.25,1172.00,1172.25,127,57,184.00
11/29/2005,07:41,1172.25,1172.50,1172.25,1172.25,103,1,104.00
11/29/2005,07:42,1172.50,1172.50,1172.00,1172.00,1,254,255.00
11/29/2005,07:43,1172.00,1172.25,1172.00,1172.25,1,201,202.00
11/29/2005,07:44,1172.00,1172.00,1172.00,1172.00,0,33,33.00
11/29/2005,07:45,1172.00,1172.25,1172.00,1172.25,41,5,46.00
11/29/2005,07:46,1172.00,1172.00,1171.75,1171.75,0,474,474.00
11/29/2005,07:47,1171.75,1172.00,1171.75,1171.75,2,614,616.00
11/29/2005,07:48,1171.75,1172.00,1171.75,1171.75,51,249,300.00
11/29/2005,07:49,1171.75,1171.75,1171.50,1171.75,141,32,173.00
11/29/2005,07:50,1171.75,1171.75,1171.75,1171.75,139,0,139.00
11/29/2005,07:51,1171.75,1172.00,1171.75,1171.75,13,92,105.00
11/29/2005,07:52,1171.75,1171.75,1171.75,1171.75,0,19,19.00
11/29/2005,07:53,1172.00,1172.00,1171.75,1172.00,31,5,36.00
11/29/2005,07:54,1171.75,1172.00,1171.75,1171.75,101,8,109.00
11/29/2005,07:55,1171.75,1171.75,1171.75,1171.75,0,47,47.00
11/29/2005,07:56,1172.00,1172.00,1171.75,1171.75,3,11,14.00
11/29/2005,07:57,1172.00,1172.00,1172.00,1172.00,573,0,573.00
11/29/2005,07:58,1172.00,1172.25,1172.00,1172.00,73,10,83.00
11/29/2005,07:59,1172.00,1172.00,1171.75,1171.75,15,228,243.00
11/29/2005,08:00,1172.00,1172.00,1171.75,1171.75,28,13,41.00
11/29/2005,08:01,1171.75,1171.75,1171.75,1171.75,0,12,12.00
11/29/2005,08:02,1171.75,1171.75,1171.75,1171.75,0,3,3.00
11/29/2005,08:03,1171.75,1172.00,1171.75,1172.00,3,6,9.00
11/29/2005,08:04,1171.75,1171.75,1171.75,1171.75,0,291,291.00
11/29/2005,08:05,1171.75,1171.75,1171.50,1171.75,2,11,13.00
11/29/2005,08:06,1171.75,1172.00,1171.75,1171.75,253,23,276.00
11/29/2005,08:07,1171.75,1172.00,1171.75,1172.00,2,48,50.00
11/29/2005,08:08,1172.00,1172.00,1171.75,1171.75,12,3,15.00
11/29/2005,08:10,1172.00,1172.00,1172.00,1172.00,200,0,200.00
11/29/2005,08:11,1171.75,1172.00,1171.75,1172.00,16,3,19.00
11/29/2005,08:12,1171.75,1171.75,1171.75,1171.75,0,52,52.00
11/29/2005,08:13,1171.75,1171.75,1171.75,1171.75,0,7,7.00
11/29/2005,08:14,1171.75,1172.00,1171.75,1171.75,469,22,491.00
11/29/2005,08:15,1171.75,1172.00,1171.75,1171.75,1,104,105.00
11/29/2005,08:16,1171.75,1172.00,1171.75,1171.75,8,68,76.00
11/29/2005,08:17,1171.75,1171.75,1171.75,1171.75,0,1,1.00
11/29/2005,08:18,1172.00,1172.00,1171.75,1171.75,18,12,30.00
11/29/2005,08:19,1171.75,1172.00,1171.75,1171.75,19,24,43.00
11/29/2005,08:20,1172.00,1172.00,1171.75,1172.00,16,1,17.00
11/29/2005,08:21,1171.75,1172.00,1171.75,1171.75,4,96,100.00
11/29/2005,08:22,1171.75,1172.00,1171.75,1171.75,52,50,102.00
11/29/2005,08:23,1172.00,1172.00,1171.50,1171.75,6,253,259.00
11/29/2005,08:24,1171.75,1171.75,1171.50,1171.75,306,7,313.00
11/29/2005,08:25,1172.00,1172.00,1171.75,1171.75,8,284,292.00
11/29/2005,08:26,1171.75,1171.75,1171.50,1171.75,168,14,182.00
11/29/2005,08:27,1171.75,1171.75,1171.50,1171.50,79,27,106.00
11/29/2005,08:28,1171.75,1171.75,1171.50,1171.50,28,26,54.00
11/29/2005,08:29,1171.75,1171.75,1171.50,1171.75,67,5,72.00
11/29/2005,08:30,1171.50,1171.75,1171.50,1171.75,898,243,1141.00
11/29/2005,08:31,1171.75,1172.00,1171.50,1171.50,1908,1665,3573.00
11/29/2005,08:32,1171.50,1172.25,1171.50,1172.00,2487,2408,4895.00
11/29/2005,08:33,1172.00,1172.25,1171.75,1172.00,909,1839,2748.00
11/29/2005,08:34,1172.00,1172.25,1171.50,1171.50,78,1991,2069.00
11/29/2005,08:35,1171.75,1172.00,1171.50,1171.75,1986,1738,3724.00
11/29/2005,08:36,1171.75,1172.00,1171.50,1172.00,382,1380,1762.00
11/29/2005,08:37,1172.00,1172.00,1171.50,1172.00,900,2253,3153.00
11/29/2005,08:38,1171.75,1172.25,1171.50,1172.25,2041,2424,4465.00
11/29/2005,08:39,1172.25,1172.25,1171.50,1171.75,279,2189,2468.00
11/29/2005,08:40,1171.75,1172.00,1171.50,1172.00,1442,523,1965.00
11/29/2005,08:41,1171.75,1172.00,1171.50,1172.00,735,1220,1955.00
11/29/2005,08:42,1171.75,1172.00,1171.50,1171.75,1040,731,1771.00
11/29/2005,08:43,1171.75,1172.00,1171.00,1171.25,2774,3692,6466.00
11/29/2005,08:44,1171.25,1171.75,1171.25,1171.75,1934,839,2773.00
11/29/2005,08:45,1171.75,1172.00,1171.50,1172.00,1752,1109,2861.00
11/29/2005,08:46,1171.75,1172.25,1171.75,1172.00,2284,1462,3746.00
11/29/2005,08:47,1172.00,1172.25,1171.75,1172.00,789,803,1592.00
11/29/2005,08:48,1172.00,1172.75,1172.00,1172.75,4740,691,5431.00
11/29/2005,08:49,1172.75,1172.75,1172.00,1172.25,535,1730,2265.00
11/29/2005,08:50,1172.25,1172.25,1172.00,1172.25,533,199,732.00
11/29/2005,08:51,1172.25,1172.75,1172.00,1172.50,1751,707,2458.00
11/29/2005,08:52,1172.75,1172.75,1172.00,1172.00,159,2187,2346.00
11/29/2005,08:53,1172.00,1172.25,1172.00,1172.00,693,200,893.00
11/29/2005,08:54,1172.25,1173.00,1172.25,1172.75,4328,1194,5522.00
11/29/2005,08:55,1172.75,1173.00,1172.25,1172.25,680,1306,1986.00
11/29/2005,08:56,1172.25,1173.25,1172.25,1173.25,1610,932,2542.00
11/29/2005,08:57,1173.00,1173.25,1172.50,1172.75,1622,1376,2998.00
11/29/2005,08:58,1172.75,1173.00,1172.50,1172.50,738,505,1243.00
11/29/2005,08:59,1172.75,1173.00,1172.50,1172.75,698,56,754.00
11/29/2005,09:00,1173.00,1173.25,1172.75,1172.75,1631,788,2419.00
11/29/2005,09:01,1173.00,1175.00,1173.00,1174.25,13362,6260,19622.00
11/29/2005,09:02,1174.50,1174.75,1174.25,1174.50,3930,4429,8359.00
11/29/2005,09:03,1174.75,1174.75,1174.00,1174.25,1434,2280,3714.00
11/29/2005,09:04,1174.25,1175.00,1174.25,1174.50,2119,3204,5323.00
11/29/2005,09:05,1174.50,1174.75,1173.75,1174.00,2042,2206,4248.00
11/29/2005,09:06,1173.75,1174.50,1173.75,1174.50,3160,1510,4670.00
11/29/2005,09:07,1174.50,1174.50,1174.00,1174.25,855,1031,1886.00
11/29/2005,09:08,1174.25,1174.50,1173.75,1173.75,782,2386,3168.00
11/29/2005,09:09,1173.75,1173.75,1173.25,1173.75,1204,3752,4956.00
11/29/2005,09:10,1173.75,1173.75,1173.00,1173.00,2189,4184,6373.00
11/29/2005,09:11,1173.25,1173.25,1172.50,1172.75,2239,4176,6415.00
11/29/2005,09:12,1173.00,1173.25,1172.50,1172.75,3688,2831,6519.00
11/29/2005,09:13,1172.75,1173.25,1172.75,1173.25,1793,262,2055.00
11/29/2005,09:14,1173.25,1173.50,1173.00,1173.50,1476,589,2065.00
11/29/2005,09:15,1173.25,1173.50,1173.00,1173.25,1060,1299,2359.00
11/29/2005,09:16,1173.25,1173.50,1172.75,1173.25,1153,1360,2513.00
11/29/2005,09:17,1173.25,1173.25,1172.75,1172.75,1175,1338,2513.00
11/29/2005,09:18,1173.00,1173.00,1172.25,1173.00,2954,3286,6240.00
11/29/2005,09:19,1173.00,1173.50,1172.75,1173.50,1526,357,1883.00
11/29/2005,09:20,1173.25,1174.00,1173.25,1173.50,1650,2003,3653.00
11/29/2005,09:21,1173.75,1173.75,1172.75,1172.75,291,2023,2314.00
11/29/2005,09:22,1172.75,1173.25,1172.75,1173.25,818,1617,2435.00
11/29/2005,09:23,1173.25,1173.25,1172.50,1172.50,994,1794,2788.00
11/29/2005,09:24,1172.50,1172.75,1172.25,1172.25,1578,2589,4167.00
11/29/2005,09:25,1172.00,1172.25,1171.50,1172.00,1893,2954,4847.00
11/29/2005,09:26,1172.00,1172.00,1171.50,1171.50,251,2947,3198.00
11/29/2005,09:27,1171.75,1172.00,1171.50,1171.75,1281,2258,3539.00
11/29/2005,09:28,1171.75,1172.50,1171.75,1172.50,3085,762,3847.00
11/29/2005,09:29,1172.25,1172.50,1172.00,1172.25,213,684,897.00
11/29/2005,09:30,1172.00,1172.75,1171.75,1172.75,3026,2031,5057.00
11/29/2005,09:31,1172.75,1173.00,1172.50,1172.75,2286,1037,3323.00
11/29/2005,09:32,1172.50,1173.00,1172.00,1172.00,435,1467,1902.00
11/29/2005,09:33,1172.25,1172.50,1172.00,1172.00,388,678,1066.00
11/29/2005,09:34,1172.25,1172.25,1171.50,1171.75,83,1101,1184.00
11/29/2005,09:35,1171.75,1172.25,1171.25,1171.50,1527,2660,4187.00
11/29/2005,09:36,1171.50,1171.75,1171.25,1171.25,904,1064,1968.00
11/29/2005,09:37,1171.50,1172.25,1171.50,1172.00,2622,873,3495.00
11/29/2005,09:38,1172.00,1172.25,1171.75,1172.00,811,685,1496.00
11/29/2005,09:39,1172.00,1173.00,1171.75,1172.75,4107,607,4714.00
11/29/2005,09:40,1172.75,1172.75,1172.50,1172.75,51,277,328.00
11/29/2005,09:41,1172.50,1172.75,1172.00,1172.00,58,2585,2643.00
11/29/2005,09:42,1172.00,1172.25,1171.75,1171.75,49,1003,1052.00
11/29/2005,09:43,1171.75,1172.00,1171.75,1171.75,101,532,633.00
11/29/2005,09:44,1171.75,1172.00,1171.50,1171.75,592,530,1122.00
11/29/2005,09:45,1172.00,1172.00,1171.00,1171.00,1438,3343,4781.00
11/29/2005,09:46,1171.25,1171.25,1170.50,1170.50,714,4350,5064.00
11/29/2005,09:47,1170.50,1170.75,1170.25,1170.50,2477,2257,4734.00
11/29/2005,09:48,1170.50,1171.00,1170.25,1170.50,1095,1803,2898.00
11/29/2005,09:49,1170.75,1171.00,1170.50,1171.00,1591,53,1644.00
11/29/2005,09:50,1171.00,1171.00,1170.50,1170.75,413,2116,2529.00
11/29/2005,09:51,1170.75,1170.75,1169.50,1170.00,2961,8224,11185.00
11/29/2005,09:52,1170.00,1170.50,1170.00,1170.25,1014,1784,2798.00
11/29/2005,09:53,1170.25,1170.75,1170.00,1170.75,3042,786,3828.00
11/29/2005,09:54,1170.75,1171.00,1170.50,1170.50,1525,394,1919.00
11/29/2005,09:55,1170.75,1171.25,1170.25,1170.75,1966,970,2936.00
11/29/2005,09:56,1171.00,1171.25,1170.75,1171.00,605,639,1244.00
11/29/2005,09:57,1171.25,1171.25,1170.75,1170.75,127,1110,1237.00
11/29/2005,09:58,1171.00,1171.00,1170.25,1170.75,1175,1209,2384.00
11/29/2005,09:59,1170.50,1170.75,1170.50,1170.50,34,544,578.00
11/29/2005,10:00,1170.50,1170.75,1170.25,1170.50,272,676,948.00
11/29/2005,10:01,1170.50,1170.50,1170.00,1170.50,160,1221,1381.00
11/29/2005,10:02,1170.50,1170.75,1170.25,1170.75,1185,422,1607.00
11/29/2005,10:03,1170.75,1171.00,1170.25,1170.50,407,957,1364.00
11/29/2005,10:04,1170.25,1171.00,1170.25,1170.50,1556,587,2143.00
11/29/2005,10:05,1170.50,1171.00,1170.25,1170.75,1106,295,1401.00
11/29/2005,10:06,1170.75,1170.75,1170.25,1170.50,540,411,951.00
11/29/2005,10:07,1170.25,1170.50,1169.25,1169.75,2697,4286,6983.00
11/29/2005,10:08,1169.50,1169.75,1169.25,1169.75,1715,815,2530.00
11/29/2005,10:09,1169.75,1170.00,1169.50,1169.75,556,157,713.00
11/29/2005,10:10,1169.75,1170.00,1169.50,1169.75,333,948,1281.00
11/29/2005,10:11,1169.50,1170.25,1169.50,1170.00,810,169,979.00
11/29/2005,10:12,1170.25,1170.25,1169.75,1170.00,880,588,1468.00
11/29/2005,10:13,1170.00,1170.00,1169.75,1169.75,652,447,1099.00
11/29/2005,10:14,1169.75,1169.75,1169.25,1169.50,651,2228,2879.00
11/29/2005,10:15,1169.50,1170.25,1169.25,1170.25,2799,711,3510.00
11/29/2005,10:16,1170.25,1171.00,1170.25,1171.00,2944,521,3465.00
11/29/2005,10:17,1170.75,1171.00,1170.25,1170.50,845,1120,1965.00
11/29/2005,10:18,1170.50,1170.75,1170.25,1170.50,863,757,1620.00
11/29/2005,10:19,1170.50,1170.50,1170.00,1170.00,313,1355,1668.00
11/29/2005,10:20,1170.00,1171.00,1170.00,1170.75,1686,803,2489.00
11/29/2005,10:21,1170.50,1171.75,1170.50,1171.75,4281,423,4704.00
11/29/2005,10:22,1171.50,1171.75,1171.25,1171.50,1550,2436,3986.00
11/29/2005,10:23,1171.50,1171.75,1171.25,1171.50,437,188,625.00
11/29/2005,10:24,1171.50,1171.50,1171.00,1171.00,57,1882,1939.00
11/29/2005,10:25,1171.00,1171.25,1170.75,1171.25,262,431,693.00
11/29/2005,10:26,1171.00,1171.75,1171.00,1171.50,1171,98,1269.00
11/29/2005,10:27,1171.50,1171.75,1171.25,1171.25,219,940,1159.00
11/29/2005,10:28,1171.50,1171.50,1171.00,1171.00,136,731,867.00
11/29/2005,10:29,1171.00,1171.75,1170.75,1171.50,1593,340,1933.00
11/29/2005,10:30,1171.50,1171.50,1170.75,1171.00,440,1394,1834.00
11/29/2005,10:31,1171.00,1171.50,1171.00,1171.25,1366,1128,2494.00
11/29/2005,10:32,1171.25,1172.00,1171.25,1171.75,1901,1482,3383.00
11/29/2005,10:33,1171.50,1172.00,1171.50,1172.00,1700,534,2234.00
11/29/2005,10:34,1171.75,1172.25,1171.50,1172.25,1379,508,1887.00
11/29/2005,10:35,1172.25,1172.25,1171.75,1172.00,673,1895,2568.00
11/29/2005,10:36,1172.00,1172.00,1171.75,1171.75,133,13,146.00
11/29/2005,10:37,1172.00,1172.00,1171.50,1171.75,435,827,1262.00
11/29/2005,10:38,1172.00,1172.00,1171.50,1172.00,287,362,649.00
11/29/2005,10:39,1171.75,1172.50,1171.75,1172.25,3615,843,4458.00
11/29/2005,10:40,1172.50,1172.50,1172.00,1172.25,1238,1109,2347.00
11/29/2005,10:41,1172.25,1172.50,1172.00,1172.25,22,569,591.00
11/29/2005,10:42,1172.00,1172.25,1171.75,1171.75,17,531,548.00
11/29/2005,10:43,1171.75,1172.25,1171.75,1171.75,646,1826,2472.00
11/29/2005,10:44,1172.00,1172.00,1171.50,1171.75,37,366,403.00
11/29/2005,10:45,1171.50,1172.00,1171.50,1171.75,752,417,1169.00
11/29/2005,10:46,1171.75,1172.00,1171.75,1171.75,82,526,608.00
11/29/2005,10:47,1171.75,1172.00,1171.50,1171.75,63,485,548.00
11/29/2005,10:48,1171.75,1172.00,1171.25,1171.50,130,1405,1535.00
11/29/2005,10:49,1171.25,1171.75,1171.25,1171.50,604,444,1048.00
11/29/2005,10:50,1171.50,1171.75,1171.50,1171.75,740,38,778.00
11/29/2005,10:51,1171.75,1171.75,1171.50,1171.50,85,92,177.00
11/29/2005,10:52,1171.50,1171.75,1171.50,1171.50,143,65,208.00
11/29/2005,10:53,1171.50,1172.25,1171.50,1172.00,1561,14,1575.00
11/29/2005,10:54,1172.00,1172.25,1172.00,1172.00,771,748,1519.00
11/29/2005,10:55,1172.25,1172.25,1172.00,1172.00,122,301,423.00
11/29/2005,10:56,1171.75,1172.00,1171.75,1172.00,439,31,470.00
11/29/2005,10:57,1172.00,1172.25,1171.75,1172.00,514,17,531.00
11/29/2005,10:58,1172.00,1172.25,1172.00,1172.25,33,89,122.00
11/29/2005,10:59,1172.25,1172.50,1172.00,1172.00,726,486,1212.00
11/29/2005,11:00,1172.25,1172.25,1172.00,1172.00,87,403,490.00
11/29/2005,11:01,1172.00,1172.25,1171.50,1171.75,187,953,1140.00
11/29/2005,11:02,1171.75,1172.00,1171.50,1171.50,23,637,660.00
11/29/2005,11:03,1171.50,1172.00,1171.50,1171.50,862,237,1099.00
11/29/2005,11:04,1171.75,1171.75,1171.50,1171.50,152,47,199.00
11/29/2005,11:05,1171.75,1171.75,1171.25,1171.50,82,1076,1158.00
11/29/2005,11:06,1171.25,1172.00,1171.25,1171.75,1585,123,1708.00
11/29/2005,11:07,1171.75,1172.50,1171.75,1172.00,1300,354,1654.00
11/29/2005,11:08,1172.25,1172.25,1171.75,1171.75,164,218,382.00
11/29/2005,11:09,1172.00,1172.00,1171.75,1171.75,81,17,98.00
11/29/2005,11:10,1171.75,1172.00,1171.75,1171.75,414,33,447.00
11/29/2005,11:11,1171.75,1172.25,1171.75,1172.25,464,201,665.00
11/29/2005,11:12,1172.00,1172.00,1171.75,1171.75,238,157,395.00
11/29/2005,11:13,1171.75,1172.00,1171.50,1171.50,14,543,557.00
11/29/2005,11:14,1171.50,1171.75,1171.00,1171.00,163,2158,2321.00
11/29/2005,11:15,1171.00,1171.50,1171.00,1171.00,426,272,698.00
11/29/2005,11:16,1171.25,1171.50,1170.50,1170.50,484,2323,2807.00
11/29/2005,11:17,1170.50,1171.00,1170.50,1170.75,693,439,1132.00
11/29/2005,11:18,1170.75,1170.75,1170.50,1170.75,439,31,470.00
11/29/2005,11:19,1170.75,1170.75,1170.25,1170.50,382,1357,1739.00
11/29/2005,11:20,1170.50,1170.75,1170.25,1170.50,114,648,762.00
11/29/2005,11:21,1170.50,1171.00,1170.50,1170.75,805,365,1170.00
11/29/2005,11:22,1171.00,1171.00,1170.25,1170.25,83,789,872.00
11/29/2005,11:23,1170.50,1170.50,1170.00,1170.50,775,978,1753.00
11/29/2005,11:24,1170.50,1170.75,1170.25,1170.75,194,129,323.00
11/29/2005,11:25,1170.75,1170.75,1170.50,1170.75,25,4,29.00
11/29/2005,11:26,1170.50,1170.50,1170.00,1170.50,291,1284,1575.00
11/29/2005,11:27,1170.50,1170.75,1170.25,1170.50,667,109,776.00
11/29/2005,11:28,1170.75,1171.00,1170.50,1170.75,915,558,1473.00
11/29/2005,11:29,1170.50,1170.75,1170.25,1170.50,124,340,464.00
11/29/2005,11:30,1170.50,1170.50,1170.25,1170.50,102,60,162.00
11/29/2005,11:31,1170.50,1170.75,1170.00,1170.00,171,866,1037.00
11/29/2005,11:32,1170.00,1170.25,1169.50,1169.75,186,3697,3883.00
11/29/2005,11:33,1169.75,1170.25,1169.75,1170.25,241,56,297.00
11/29/2005,11:34,1170.25,1170.25,1170.00,1170.00,26,381,407.00
11/29/2005,11:35,1170.25,1170.25,1170.00,1170.25,19,15,34.00
11/29/2005,11:36,1170.25,1170.25,1169.75,1169.75,169,347,516.00
11/29/2005,11:37,1169.75,1170.25,1169.75,1170.25,400,80,480.00
11/29/2005,11:38,1170.25,1170.25,1170.00,1170.25,541,4,545.00
11/29/2005,11:39,1170.25,1170.50,1170.00,1170.25,131,236,367.00
11/29/2005,11:40,1170.25,1170.25,1169.75,1169.75,37,347,384.00
11/29/2005,11:41,1169.75,1170.00,1169.50,1169.50,420,1440,1860.00
11/29/2005,11:42,1169.75,1170.25,1169.50,1170.25,996,46,1042.00
11/29/2005,11:43,1170.25,1170.50,1170.00,1170.25,343,74,417.00
11/29/2005,11:44,1170.25,1170.50,1170.00,1170.50,226,35,261.00
11/29/2005,11:45,1170.50,1171.50,1170.50,1171.25,3359,1635,4994.00
11/29/2005,11:46,1171.00,1171.50,1171.00,1171.25,760,525,1285.00
11/29/2005,11:47,1171.00,1171.25,1170.75,1171.00,208,336,544.00
11/29/2005,11:48,1170.75,1171.00,1170.50,1170.75,208,574,782.00
11/29/2005,11:49,1170.75,1171.00,1170.75,1170.75,14,14,28.00
11/29/2005,11:50,1170.75,1171.00,1170.50,1170.50,10,379,389.00
11/29/2005,11:51,1170.50,1170.75,1170.50,1170.75,32,19,51.00
11/29/2005,11:52,1170.75,1170.75,1170.25,1170.50,171,367,538.00
11/29/2005,11:53,1170.50,1170.75,1170.50,1170.50,10,226,236.00
11/29/2005,11:54,1170.50,1170.50,1170.25,1170.50,40,51,91.00
11/29/2005,11:55,1170.25,1170.50,1170.00,1170.25,234,329,563.00
11/29/2005,11:56,1170.00,1170.25,1170.00,1170.25,298,10,308.00
11/29/2005,11:57,1170.25,1170.25,1170.00,1170.25,241,12,253.00
11/29/2005,11:58,1170.25,1170.25,1170.00,1170.00,62,26,88.00
11/29/2005,11:59,1170.00,1170.25,1170.00,1170.25,423,52,475.00
11/29/2005,12:00,1170.00,1170.25,1169.50,1169.50,148,1911,2059.00
11/29/2005,12:01,1169.50,1169.75,1169.25,1169.25,177,576,753.00
11/29/2005,12:02,1169.50,1170.00,1169.50,1169.75,322,826,1148.00
11/29/2005,12:03,1169.50,1169.75,1169.25,1169.75,633,123,756.00
11/29/2005,12:04,1169.75,1169.75,1169.50,1169.75,72,247,319.00
11/29/2005,12:05,1169.50,1169.75,1169.50,1169.75,17,171,188.00
11/29/2005,12:06,1169.75,1170.25,1169.50,1170.00,864,542,1406.00
11/29/2005,12:07,1170.00,1170.25,1169.50,1169.75,102,446,548.00
11/29/2005,12:08,1169.75,1169.75,1169.25,1169.50,156,250,406.00
11/29/2005,12:09,1169.50,1170.00,1169.50,1170.00,338,5,343.00
11/29/2005,12:10,1170.00,1170.25,1169.75,1169.75,229,389,618.00
11/29/2005,12:11,1169.75,1169.75,1169.50,1169.50,25,31,56.00
11/29/2005,12:12,1169.75,1170.00,1169.75,1169.75,40,107,147.00
11/29/2005,12:13,1169.75,1169.75,1169.50,1169.50,9,439,448.00
11/29/2005,12:14,1169.50,1169.75,1169.25,1169.25,27,187,214.00
11/29/2005,12:15,1169.25,1169.50,1169.00,1169.00,212,1810,2022.00
11/29/2005,12:16,1169.00,1169.25,1168.75,1169.00,234,1312,1546.00
11/29/2005,12:17,1168.75,1169.00,1168.50,1168.75,1180,2441,3621.00
11/29/2005,12:18,1168.75,1169.25,1168.75,1169.25,1896,480,2376.00
11/29/2005,12:19,1169.00,1169.25,1168.75,1169.00,85,316,401.00
11/29/2005,12:20,1169.00,1169.00,1168.75,1168.75,67,86,153.00
11/29/2005,12:21,1169.00,1169.00,1168.75,1169.00,528,50,578.00
11/29/2005,12:22,1169.00,1169.25,1168.75,1169.00,90,350,440.00
11/29/2005,12:23,1169.00,1169.25,1168.75,1169.00,51,235,286.00
11/29/2005,12:24,1169.00,1169.00,1168.75,1168.75,61,128,189.00
11/29/2005,12:25,1168.75,1169.25,1168.75,1169.00,402,185,587.00
11/29/2005,12:26,1169.00,1169.00,1168.75,1168.75,95,23,118.00
11/29/2005,12:27,1168.75,1169.00,1168.50,1168.50,88,1009,1097.00
11/29/2005,12:28,1168.50,1168.75,1168.50,1168.50,1299,60,1359.00
11/29/2005,12:29,1168.75,1169.00,1168.50,1168.50,657,1363,2020.00
11/29/2005,12:30,1168.50,1168.75,1168.50,1168.50,72,183,255.00
11/29/2005,12:31,1168.50,1168.75,1168.00,1168.00,1798,4436,6234.00
11/29/2005,12:32,1168.25,1168.50,1168.00,1168.25,572,381,953.00
11/29/2005,12:33,1168.25,1168.25,1167.50,1167.75,1917,4559,6476.00
11/29/2005,12:34,1167.75,1168.25,1167.50,1168.00,2265,2065,4330.00
11/29/2005,12:35,1168.00,1168.00,1167.75,1167.75,1036,799,1835.00
11/29/2005,12:36,1167.75,1167.75,1166.75,1167.00,884,4531,5415.00
11/29/2005,12:37,1167.00,1167.25,1166.50,1166.75,1889,2058,3947.00
11/29/2005,12:38,1167.00,1167.50,1166.75,1167.25,1801,1490,3291.00
11/29/2005,12:39,1167.25,1167.50,1167.25,1167.25,120,331,451.00
11/29/2005,12:40,1167.50,1167.75,1167.25,1167.75,1457,944,2401.00
11/29/2005,12:41,1167.50,1167.75,1167.50,1167.75,463,42,505.00
11/29/2005,12:42,1167.75,1168.00,1167.50,1167.75,908,416,1324.00
11/29/2005,12:43,1167.75,1168.00,1167.75,1167.75,208,969,1177.00
11/29/2005,12:44,1167.50,1167.75,1167.50,1167.75,1053,672,1725.00
11/29/2005,12:45,1167.75,1167.75,1167.50,1167.50,62,410,472.00
11/29/2005,12:46,1167.50,1167.50,1167.00,1167.25,385,1151,1536.00
11/29/2005,12:47,1167.25,1167.25,1167.00,1167.00,114,534,648.00
11/29/2005,12:48,1167.00,1167.25,1166.75,1167.00,791,246,1037.00
11/29/2005,12:49,1167.00,1167.25,1166.75,1166.75,34,544,578.00
11/29/2005,12:50,1166.75,1167.00,1166.25,1166.75,1014,1235,2249.00
11/29/2005,12:51,1166.50,1167.50,1166.50,1167.50,2147,608,2755.00
11/29/2005,12:52,1167.50,1167.50,1167.25,1167.50,722,21,743.00
11/29/2005,12:53,1167.25,1167.50,1166.75,1167.00,955,2147,3102.00
11/29/2005,12:54,1166.75,1167.50,1166.75,1167.50,1872,414,2286.00
11/29/2005,12:55,1167.25,1167.75,1167.25,1167.50,438,561,999.00
11/29/2005,12:56,1167.50,1167.75,1167.25,1167.50,132,565,697.00
11/29/2005,12:57,1167.50,1168.25,1167.25,1168.25,2561,386,2947.00
11/29/2005,12:58,1168.25,1168.25,1167.75,1168.00,490,802,1292.00
11/29/2005,12:59,1168.25,1168.75,1168.00,1168.50,2193,201,2394.00
11/29/2005,13:00,1168.75,1168.75,1168.25,1168.25,415,600,1015.00
11/29/2005,13:01,1168.25,1168.75,1168.25,1168.50,649,78,727.00
11/29/2005,13:02,1168.50,1168.75,1168.25,1168.75,1653,1078,2731.00
11/29/2005,13:03,1168.75,1169.50,1168.75,1169.00,4231,2086,6317.00
11/29/2005,13:04,1168.75,1169.25,1168.75,1169.00,875,273,1148.00
11/29/2005,13:05,1169.00,1169.00,1168.75,1168.75,317,217,534.00
11/29/2005,13:06,1168.75,1169.25,1168.50,1169.00,1891,2406,4297.00
11/29/2005,13:07,1169.00,1169.00,1168.75,1168.75,866,393,1259.00
11/29/2005,13:08,1168.75,1169.00,1168.25,1168.50,346,1730,2076.00
11/29/2005,13:09,1168.50,1168.75,1168.50,1168.50,9,137,146.00
11/29/2005,13:10,1168.75,1168.75,1168.25,1168.75,250,492,742.00
11/29/2005,13:11,1168.75,1168.75,1168.25,1168.50,191,441,632.00
11/29/2005,13:12,1168.75,1168.75,1168.00,1168.25,301,970,1271.00
11/29/2005,13:13,1168.25,1168.50,1168.00,1168.50,320,662,982.00
11/29/2005,13:14,1168.50,1168.50,1168.25,1168.50,54,63,117.00
11/29/2005,13:15,1168.50,1168.50,1168.25,1168.25,30,113,143.00
11/29/2005,13:16,1168.25,1168.75,1168.25,1168.50,819,308,1127.00
11/29/2005,13:17,1168.50,1168.50,1167.50,1167.50,113,1786,1899.00
11/29/2005,13:18,1167.75,1168.00,1167.50,1167.50,535,301,836.00
11/29/2005,13:19,1167.50,1168.00,1167.50,1167.75,475,56,531.00
11/29/2005,13:20,1167.75,1168.00,1167.50,1167.75,540,296,836.00
11/29/2005,13:21,1167.75,1167.75,1167.50,1167.75,72,231,303.00
11/29/2005,13:22,1167.75,1168.00,1167.50,1168.00,388,34,422.00
11/29/2005,13:23,1167.75,1168.00,1167.00,1167.25,484,1604,2088.00
11/29/2005,13:24,1167.25,1167.50,1166.75,1166.75,619,1018,1637.00
11/29/2005,13:25,1167.00,1167.50,1166.75,1167.50,1436,346,1782.00
11/29/2005,13:26,1167.50,1167.50,1167.25,1167.50,694,101,795.00
11/29/2005,13:27,1167.50,1167.75,1167.25,1167.25,681,327,1008.00
11/29/2005,13:28,1167.25,1167.50,1167.25,1167.25,50,274,324.00
11/29/2005,13:29,1167.00,1167.25,1166.75,1167.00,354,994,1348.00
11/29/2005,13:30,1167.00,1167.00,1166.50,1166.75,73,1148,1221.00
11/29/2005,13:31,1166.75,1167.50,1166.25,1167.50,3449,1890,5339.00
11/29/2005,13:32,1167.50,1167.75,1167.25,1167.50,537,377,914.00
11/29/2005,13:33,1167.50,1167.75,1167.25,1167.50,166,222,388.00
11/29/2005,13:34,1167.25,1168.00,1167.25,1168.00,1137,38,1175.00
11/29/2005,13:35,1168.00,1168.50,1167.75,1168.50,2303,926,3229.00
11/29/2005,13:36,1168.50,1168.50,1168.00,1168.50,713,742,1455.00
11/29/2005,13:37,1168.50,1168.75,1168.25,1168.50,1162,379,1541.00
11/29/2005,13:38,1168.25,1168.50,1168.00,1168.00,294,429,723.00
11/29/2005,13:39,1168.00,1168.25,1167.75,1168.00,325,395,720.00
11/29/2005,13:40,1168.25,1168.25,1167.75,1167.75,134,326,460.00
11/29/2005,13:41,1167.75,1168.00,1167.75,1167.75,65,55,120.00
11/29/2005,13:42,1168.00,1168.75,1167.75,1168.50,1743,20,1763.00
11/29/2005,13:43,1168.75,1168.75,1168.00,1168.25,206,845,1051.00
11/29/2005,13:44,1168.25,1168.75,1168.25,1168.50,648,305,953.00
11/29/2005,13:45,1168.50,1169.25,1168.50,1169.00,2769,358,3127.00
11/29/2005,13:46,1169.00,1170.00,1168.75,1169.50,4486,1727,6213.00
11/29/2005,13:47,1169.75,1170.50,1169.50,1170.00,4884,1792,6676.00
11/29/2005,13:48,1170.00,1171.25,1170.00,1171.00,3991,2210,6201.00
11/29/2005,13:49,1171.00,1171.00,1170.25,1170.50,526,1400,1926.00
11/29/2005,13:50,1170.75,1170.75,1170.25,1170.25,838,988,1826.00
11/29/2005,13:51,1170.25,1170.50,1170.00,1170.50,535,954,1489.00
11/29/2005,13:52,1170.25,1170.50,1170.25,1170.25,156,106,262.00
11/29/2005,13:53,1170.50,1170.75,1170.25,1170.75,855,774,1629.00
11/29/2005,13:54,1170.75,1170.75,1169.75,1170.00,569,1517,2086.00
11/29/2005,13:55,1170.00,1170.50,1169.75,1170.00,1303,625,1928.00
11/29/2005,13:56,1170.00,1170.50,1170.00,1170.25,742,560,1302.00
11/29/2005,13:57,1170.00,1170.00,1169.75,1170.00,268,490,758.00
11/29/2005,13:58,1170.00,1170.00,1169.50,1169.75,447,1212,1659.00
11/29/2005,13:59,1169.75,1170.00,1169.75,1170.00,233,302,535.00
11/29/2005,14:00,1170.00,1170.25,1170.00,1170.00,181,340,521.00
11/29/2005,14:01,1170.00,1170.25,1169.75,1170.00,358,304,662.00
11/29/2005,14:02,1170.00,1170.25,1169.75,1170.00,131,357,488.00
11/29/2005,14:03,1170.00,1170.00,1169.50,1169.50,45,539,584.00
11/29/2005,14:04,1169.75,1169.75,1169.50,1169.75,68,53,121.00
11/29/2005,14:05,1169.75,1170.00,1169.75,1170.00,470,23,493.00
11/29/2005,14:06,1170.00,1170.25,1169.75,1169.75,432,1117,1549.00
11/29/2005,14:07,1169.75,1169.75,1168.50,1168.50,1015,5335,6350.00
11/29/2005,14:08,1168.75,1168.75,1168.00,1168.00,963,3192,4155.00
11/29/2005,14:09,1168.25,1168.75,1168.00,1168.50,1620,120,1740.00
11/29/2005,14:10,1168.50,1168.75,1168.50,1168.50,146,495,641.00
11/29/2005,14:11,1168.75,1169.00,1168.50,1168.75,625,644,1269.00
11/29/2005,14:12,1168.75,1169.00,1168.50,1168.75,360,37,397.00
11/29/2005,14:13,1168.75,1169.00,1168.50,1168.75,269,426,695.00
11/29/2005,14:14,1169.00,1169.00,1168.00,1168.00,22,1764,1786.00
11/29/2005,14:15,1168.25,1168.25,1167.75,1168.00,563,1743,2306.00
11/29/2005,14:16,1167.75,1168.50,1167.75,1168.50,990,155,1145.00
11/29/2005,14:17,1168.25,1169.25,1168.25,1169.25,1819,129,1948.00
11/29/2005,14:18,1169.25,1169.25,1168.75,1168.75,807,462,1269.00
11/29/2005,14:19,1169.00,1169.25,1168.75,1168.75,211,468,679.00
11/29/2005,14:20,1169.00,1169.25,1168.75,1168.75,430,1156,1586.00
11/29/2005,14:21,1168.75,1168.75,1168.25,1168.50,106,1000,1106.00
11/29/2005,14:22,1168.50,1169.00,1168.50,1168.75,432,280,712.00
11/29/2005,14:23,1168.50,1168.50,1168.25,1168.25,0,256,256.00
11/29/2005,14:24,1168.25,1168.50,1168.25,1168.50,22,16,38.00
11/29/2005,14:25,1168.50,1168.75,1167.50,1167.75,755,2437,3192.00
11/29/2005,14:26,1168.00,1168.50,1167.75,1168.50,870,580,1450.00
11/29/2005,14:27,1168.50,1168.50,1167.75,1168.25,362,784,1146.00
11/29/2005,14:28,1168.25,1169.00,1168.25,1168.50,1805,127,1932.00
11/29/2005,14:29,1168.50,1168.75,1168.25,1168.50,526,797,1323.00
11/29/2005,14:30,1168.50,1169.00,1168.50,1169.00,1560,46,1606.00
11/29/2005,14:31,1169.00,1169.25,1168.50,1168.50,372,930,1302.00
11/29/2005,14:32,1168.50,1168.50,1167.50,1167.75,246,1912,2158.00
11/29/2005,14:33,1167.75,1168.00,1167.50,1167.75,876,147,1023.00
11/29/2005,14:34,1167.75,1168.25,1167.75,1168.00,892,436,1328.00
11/29/2005,14:35,1167.75,1168.25,1167.50,1167.50,686,959,1645.00
11/29/2005,14:36,1167.50,1167.75,1167.25,1167.50,820,959,1779.00
11/29/2005,14:37,1167.50,1167.75,1167.25,1167.75,766,583,1349.00
11/29/2005,14:38,1167.75,1168.00,1167.00,1167.25,217,1319,1536.00
11/29/2005,14:39,1167.25,1167.50,1167.25,1167.50,449,427,876.00
11/29/2005,14:40,1167.50,1167.50,1167.25,1167.50,748,49,797.00
11/29/2005,14:41,1167.25,1167.50,1166.75,1166.75,329,2273,2602.00
11/29/2005,14:42,1166.75,1167.00,1166.50,1166.75,1593,1612,3205.00
11/29/2005,14:43,1166.75,1167.00,1166.25,1166.75,1371,2749,4120.00
11/29/2005,14:44,1166.50,1166.75,1166.50,1166.75,154,1652,1806.00
11/29/2005,14:45,1166.50,1167.50,1166.50,1167.25,2980,928,3908.00
11/29/2005,14:46,1167.25,1167.25,1167.00,1167.25,509,1316,1825.00
11/29/2005,14:47,1167.00,1167.25,1166.25,1166.25,377,1568,1945.00
11/29/2005,14:48,1166.25,1167.25,1166.25,1167.00,2678,709,3387.00
11/29/2005,14:49,1167.00,1167.25,1166.75,1167.00,97,322,419.00
11/29/2005,14:50,1166.75,1167.00,1166.75,1167.00,203,88,291.00
11/29/2005,14:51,1166.75,1167.00,1166.50,1166.50,45,1440,1485.00
11/29/2005,14:52,1166.50,1167.00,1166.50,1166.75,1291,312,1603.00
11/29/2005,14:53,1167.00,1167.00,1166.50,1166.75,115,486,601.00
11/29/2005,14:54,1166.75,1167.25,1166.25,1167.25,2856,1458,4314.00
11/29/2005,14:55,1167.25,1167.75,1167.00,1167.25,2470,1193,3663.00
11/29/2005,14:56,1167.25,1167.50,1166.75,1167.00,1080,1364,2444.00
11/29/2005,14:57,1167.00,1167.25,1166.50,1166.75,230,1010,1240.00
11/29/2005,14:58,1166.75,1167.00,1166.25,1166.25,1103,2151,3254.00
11/29/2005,14:59,1166.25,1167.00,1166.25,1166.50,1533,2849,4382.00
11/29/2005,15:00,1166.75,1166.75,1166.00,1166.00,2479,9041,11520.00
11/29/2005,15:01,1166.25,1166.50,1165.75,1166.50,5779,4430,10209.00
11/29/2005,15:02,1166.50,1167.50,1166.25,1166.50,3285,3078,6363.00
11/29/2005,15:03,1166.50,1166.75,1166.25,1166.50,178,529,707.00
11/29/2005,15:04,1166.25,1166.75,1166.00,1166.00,644,2212,2856.00
11/29/2005,15:05,1166.00,1166.75,1166.00,1166.50,1246,430,1676.00
11/29/2005,15:06,1166.50,1166.75,1166.25,1166.50,695,874,1569.00
11/29/2005,15:07,1166.50,1166.75,1166.50,1166.75,54,600,654.00
11/29/2005,15:08,1166.50,1166.75,1166.00,1166.50,402,1137,1539.00
11/29/2005,15:09,1166.50,1166.75,1166.25,1166.50,731,1201,1932.00
11/29/2005,15:10,1166.25,1166.50,1166.00,1166.00,748,1167,1915.00
11/29/2005,15:11,1166.25,1166.50,1166.00,1166.50,1780,99,1879.00
11/29/2005,15:12,1166.25,1166.75,1166.25,1166.50,557,631,1188.00
11/29/2005,15:13,1166.25,1166.50,1166.25,1166.25,244,1441,1685.00
11/29/2005,15:14,1166.50,1166.75,1166.25,1166.50,847,1296,2143.00
11/29/2005,15:15,1166.75,1167.00,1166.00,1166.25,2678,3311,5989.00
11/29/2005,15:31,1166.25,1166.50,1166.00,1166.50,670,135,805.00
11/29/2005,15:32,1166.50,1166.50,1166.25,1166.50,40,15,55.00
11/29/2005,15:33,1166.50,1166.50,1166.25,1166.25,132,6,138.00
11/29/2005,15:34,1166.50,1166.75,1166.25,1166.50,152,13,165.00
11/29/2005,15:35,1166.50,1166.75,1166.50,1166.50,2,21,23.00
11/29/2005,15:36,1166.50,1166.75,1166.50,1166.50,1,20,21.00
11/29/2005,15:37,1166.50,1166.50,1166.25,1166.25,0,210,210.00
11/29/2005,15:38,1166.25,1166.50,1166.25,1166.25,32,84,116.00
11/29/2005,15:39,1166.25,1166.25,1166.25,1166.25,0,5,5.00
11/29/2005,15:40,1166.25,1166.25,1166.25,1166.25,0,1,1.00
11/29/2005,15:41,1166.50,1166.75,1166.50,1166.75,62,0,62.00
11/29/2005,15:42,1166.50,1166.50,1166.50,1166.50,0,3,3.00
11/29/2005,15:43,1166.50,1166.75,1166.50,1166.75,1,6,7.00
11/29/2005,15:44,1166.50,1166.75,1166.50,1166.75,1,7,8.00
11/29/2005,15:45,1166.50,1167.25,1166.50,1167.25,438,50,488.00
11/29/2005,15:46,1167.00,1167.25,1167.00,1167.00,1,99,100.00
11/29/2005,15:47,1167.00,1167.25,1166.75,1167.00,2,161,163.00
11/29/2005,15:48,1167.00,1167.25,1167.00,1167.25,39,0,39.00
11/29/2005,15:49,1167.00,1167.25,1167.00,1167.00,11,41,52.00
11/29/2005,15:50,1167.25,1167.50,1167.25,1167.25,191,40,231.00
11/29/2005,15:51,1167.25,1167.25,1167.00,1167.00,0,159,159.00
11/29/2005,15:53,1167.25,1167.25,1167.25,1167.25,10,0,10.00
11/29/2005,15:54,1167.00,1167.00,1167.00,1167.00,0,1,1.00
11/29/2005,15:55,1167.25,1167.25,1167.00,1167.00,1,2,3.00
11/29/2005,15:56,1167.25,1167.25,1167.25,1167.25,1,0,1.00
11/29/2005,15:57,1167.00,1167.00,1167.00,1167.00,0,2,2.00
11/29/2005,15:58,1167.00,1167.25,1167.00,1167.25,2,1,3.00
11/29/2005,15:59,1167.25,1167.25,1167.25,1167.25,28,0,28.00
11/29/2005,16:00,1167.25,1167.50,1167.00,1167.25,8,155,163.00
11/29/2005,17:01,1166.50,1166.50,1166.25,1166.50,1,15,16.00
11/29/2005,17:02,1166.50,1166.50,1166.50,1166.50,36,0,36.00
11/29/2005,17:03,1166.50,1166.50,1166.50,1166.50,11,0,11.00
11/29/2005,17:04,1166.50,1166.50,1166.50,1166.50,1,0,1.00
11/29/2005,17:05,1166.50,1166.50,1166.50,1166.50,56,0,56.00
11/29/2005,17:07,1166.75,1166.75,1166.75,1166.75,1,0,1.00
11/29/2005,17:10,1166.75,1166.75,1166.75,1166.75,1,0,1.00
11/29/2005,17:13,1166.50,1166.75,1166.25,1166.75,1,111,112.00
11/29/2005,17:14,1166.50,1166.75,1166.50,1166.75,6,8,14.00
11/29/2005,17:18,1166.75,1166.75,1166.75,1166.75,1,0,1.00
11/29/2005,17:19,1166.50,1166.50,1166.50,1166.50,0,3,3.00
11/29/2005,17:20,1166.75,1166.75,1166.50,1166.50,3,1,4.00
11/29/2005,17:21,1166.75,1166.75,1166.75,1166.75,25,0,25.00
11/29/2005,17:25,1166.75,1166.75,1166.75,1166.75,24,0,24.00
11/29/2005,17:26,1166.75,1166.75,1166.75,1166.75,8,0,8.00
11/29/2005,17:29,1166.75,1166.75,1166.75,1166.75,51,0,51.00
11/29/2005,17:32,1167.00,1167.00,1167.00,1167.00,2,0,2.00
11/29/2005,17:33,1167.00,1167.00,1167.00,1167.00,1,0,1.00
11/29/2005,17:36,1167.00,1167.00,1166.75,1166.75,1,1,2.00
11/29/2005,17:38,1166.75,1167.00,1166.75,1167.00,3,1,4.00
11/29/2005,17:39,1167.00,1167.00,1166.75,1166.75,2,2,4.00
11/29/2005,17:42,1167.00,1167.00,1167.00,1167.00,1,0,1.00
11/29/2005,17:44,1167.00,1167.00,1167.00,1167.00,2,0,2.00
11/29/2005,17:46,1167.00,1167.00,1167.00,1167.00,1,0,1.00
11/29/2005,17:48,1167.00,1167.00,1167.00,1167.00,6,0,6.00
11/29/2005,17:49,1167.00,1167.00,1166.75,1166.75,2,1,3.00
11/29/2005,17:50,1167.00,1167.00,1166.75,1166.75,1,10,11.00
11/29/2005,17:51,1167.00,1167.00,1167.00,1167.00,10,0,10.00
11/29/2005,17:52,1167.00,1167.00,1167.00,1167.00,3,0,3.00
11/29/2005,17:56,1167.00,1167.00,1167.00,1167.00,2,0,2.00
11/29/2005,17:57,1167.25,1167.25,1167.25,1167.25,1,0,1.00
11/29/2005,18:01,1167.25,1167.25,1167.00,1167.00,5,1,6.00
11/29/2005,18:02,1167.25,1167.25,1167.25,1167.25,42,0,42.00
11/29/2005,18:03,1167.25,1167.25,1167.25,1167.25,80,0,80.00
11/29/2005,18:04,1167.25,1167.50,1167.25,1167.50,8,0,8.00
11/29/2005,18:05,1167.25,1167.50,1167.25,1167.50,1,6,7.00
11/29/2005,18:06,1167.50,1167.50,1167.50,1167.50,2,0,2.00
11/29/2005,18:07,1167.50,1167.50,1167.50,1167.50,1,0,1.00
11/29/2005,18:08,1167.50,1167.50,1167.25,1167.25,3,5,8.00
11/29/2005,18:09,1167.50,1167.50,1167.50,1167.50,144,0,144.00
11/29/2005,18:11,1167.75,1167.75,1167.75,1167.75,1,0,1.00
11/29/2005,18:13,1167.75,1167.75,1167.75,1167.75,1,0,1.00
11/29/2005,18:14,1167.50,1167.50,1167.50,1167.50,0,11,11.00
11/29/2005,18:15,1167.50,1167.50,1167.50,1167.50,0,24,24.00
11/29/2005,18:16,1167.50,1167.50,1167.50,1167.50,0,7,7.00
11/29/2005,18:17,1167.50,1167.50,1167.50,1167.50,0,11,11.00
11/29/2005,18:18,1167.50,1167.50,1167.50,1167.50,0,3,3.00
11/29/2005,18:19,1167.75,1167.75,1167.50,1167.50,1,1,2.00
11/29/2005,18:20,1167.75,1167.75,1167.50,1167.50,1,7,8.00
11/29/2005,18:21,1167.50,1167.50,1167.50,1167.50,0,2,2.00
11/29/2005,18:22,1167.75,1167.75,1167.75,1167.75,4,0,4.00
11/29/2005,18:23,1167.50,1167.75,1167.50,1167.50,2,2,4.00
11/29/2005,18:24,1167.50,1167.50,1167.50,1167.50,0,1,1.00
11/29/2005,18:28,1167.50,1167.75,1167.50,1167.75,1,1,2.00
11/29/2005,18:29,1167.75,1167.75,1167.75,1167.75,2,0,2.00
11/29/2005,18:32,1167.50,1167.75,1167.50,1167.75,1,2,3.00
11/29/2005,18:34,1167.75,1167.75,1167.75,1167.75,1,0,1.00
11/29/2005,18:35,1167.50,1167.50,1167.50,1167.50,0,5,5.00
11/29/2005,18:37,1167.50,1167.50,1167.50,1167.50,0,1,1.00
11/29/2005,18:41,1167.75,1167.75,1167.75,1167.75,20,0,20.00
11/29/2005,18:47,1167.50,1167.50,1167.50,1167.50,0,3,3.00
11/29/2005,18:48,1167.50,1167.50,1167.50,1167.50,0,4,4.00
11/29/2005,18:49,1167.50,1167.50,1167.50,1167.50,0,16,16.00
11/29/2005,18:50,1167.50,1167.75,1167.50,1167.75,20,5,25.00
11/29/2005,18:52,1167.75,1167.75,1167.75,1167.75,2,0,2.00
11/29/2005,18:53,1167.50,1167.50,1167.50,1167.50,0,1,1.00
11/29/2005,18:59,1167.75,1167.75,1167.75,1167.75,5,0,5.00
11/29/2005,19:01,1167.75,1167.75,1167.50,1167.50,9,5,14.00
11/29/2005,19:02,1167.50,1167.50,1167.50,1167.50,0,2,2.00
11/29/2005,19:05,1167.50,1167.50,1167.50,1167.50,0,2,2.00
11/29/2005,19:06,1167.50,1167.50,1167.50,1167.50,0,1,1.00
11/29/2005,19:07,1167.50,1167.50,1167.50,1167.50,0,1,1.00
11/29/2005,19:10,1167.75,1167.75,1167.75,1167.75,1,0,1.00
11/29/2005,19:11,1167.75,1167.75,1167.75,1167.75,1,0,1.00
11/29/2005,19:12,1167.50,1167.75,1167.50,1167.75,159,3,162.00
11/29/2005,19:13,1167.75,1167.75,1167.75,1167.75,2,0,2.00
11/29/2005,19:14,1167.75,1167.75,1167.75,1167.75,2,0,2.00
11/29/2005,19:21,1167.75,1167.75,1167.75,1167.75,28,0,28.00
11/29/2005,19:22,1167.75,1168.00,1167.75,1167.75,8,8,16.00
11/29/2005,19:23,1167.75,1167.75,1167.75,1167.75,0,5,5.00
11/29/2005,19:25,1167.75,1167.75,1167.75,1167.75,0,3,3.00
11/29/2005,19:26,1167.75,1167.75,1167.75,1167.75,0,1,1.00
11/29/2005,19:27,1167.50,1167.50,1167.50,1167.50,0,1,1.00
11/29/2005,19:29,1167.75,1167.75,1167.75,1167.75,3,0,3.00
11/29/2005,19:30,1167.75,1167.75,1167.75,1167.75,7,0,7.00
11/29/2005,19:31,1167.75,1167.75,1167.75,1167.75,3,0,3.00
11/29/2005,19:33,1167.50,1167.50,1167.50,1167.50,0,1,1.00
11/29/2005,19:37,1167.75,1167.75,1167.75,1167.75,1,0,1.00
11/29/2005,19:38,1167.75,1167.75,1167.75,1167.75,1,0,1.00
11/29/2005,19:39,1167.50,1167.50,1167.50,1167.50,0,50,50.00
11/29/2005,19:41,1167.50,1167.50,1167.25,1167.25,0,50,50.00
11/29/2005,19:43,1167.50,1167.50,1167.00,1167.00,29,174,203.00
11/29/2005,19:44,1167.00,1167.25,1167.00,1167.00,7,65,72.00
11/29/2005,19:45,1167.00,1167.00,1167.00,1167.00,0,49,49.00
11/29/2005,19:46,1167.00,1167.00,1167.00,1167.00,0,4,4.00
11/29/2005,19:47,1167.00,1167.00,1167.00,1167.00,0,1,1.00
11/29/2005,19:48,1167.25,1167.25,1167.00,1167.00,20,20,40.00
11/29/2005,19:51,1167.25,1167.25,1167.25,1167.25,1,0,1.00
11/29/2005,19:53,1167.00,1167.00,1167.00,1167.00,0,8,8.00
11/29/2005,19:55,1167.25,1167.25,1167.25,1167.25,6,0,6.00
11/29/2005,19:57,1167.25,1167.25,1167.25,1167.25,20,0,20.00
11/29/2005,19:59,1167.25,1167.25,1167.25,1167.25,1,0,1.00
11/29/2005,20:00,1167.50,1167.50,1167.50,1167.50,1,0,1.00
11/29/2005,20:01,1167.00,1167.00,1167.00,1167.00,0,1,1.00
11/29/2005,20:02,1167.25,1167.25,1167.25,1167.25,1,0,1.00
11/29/2005,20:04,1167.25,1167.25,1167.25,1167.25,5,0,5.00
11/29/2005,20:06,1167.25,1167.25,1167.25,1167.25,7,0,7.00
11/29/2005,20:09,1167.50,1167.50,1167.25,1167.25,1,2,3.00
11/29/2005,20:11,1167.25,1167.25,1167.25,1167.25,0,3,3.00
11/29/2005,20:13,1167.25,1167.25,1167.25,1167.25,0,20,20.00
11/29/2005,20:17,1167.25,1167.25,1167.25,1167.25,0,3,3.00
11/29/2005,20:23,1167.25,1167.25,1167.25,1167.25,0,10,10.00
11/29/2005,20:24,1167.50,1167.50,1167.50,1167.50,4,0,4.00
11/29/2005,20:26,1167.50,1167.50,1167.50,1167.50,5,0,5.00
11/29/2005,20:27,1167.50,1167.50,1167.50,1167.50,12,0,12.00
11/29/2005,20:29,1167.50,1167.50,1167.50,1167.50,10,0,10.00
11/29/2005,20:31,1167.75,1167.75,1167.75,1167.75,2,0,2.00
11/29/2005,20:33,1167.75,1167.75,1167.75,1167.75,17,0,17.00
11/29/2005,20:34,1167.75,1168.00,1167.75,1168.00,13,0,13.00
11/29/2005,20:35,1167.75,1167.75,1167.75,1167.75,0,10,10.00
11/29/2005,20:40,1167.75,1167.75,1167.75,1167.75,0,25,25.00
11/29/2005,20:41,1167.75,1168.00,1167.75,1168.00,1,2,3.00
11/29/2005,20:42,1168.00,1168.00,1168.00,1168.00,1,0,1.00
11/29/2005,20:46,1168.00,1168.00,1168.00,1168.00,4,0,4.00
11/29/2005,20:48,1167.75,1167.75,1167.75,1167.75,0,1,1.00
11/29/2005,20:50,1167.75,1167.75,1167.75,1167.75,0,1,1.00
11/29/2005,20:51,1168.00,1168.00,1167.75,1167.75,2,3,5.00
11/29/2005,20:54,1167.75,1167.75,1167.75,1167.75,0,5,5.00
11/29/2005,21:02,1167.75,1167.75,1167.75,1167.75,0,4,4.00
11/29/2005,21:06,1167.75,1167.75,1167.75,1167.75,0,74,74.00
11/29/2005,21:10,1167.75,1167.75,1167.75,1167.75,0,31,31.00
11/29/2005,21:18,1167.75,1167.75,1167.75,1167.75,0,3,3.00
11/29/2005,21:20,1167.75,1167.75,1167.75,1167.75,0,1,1.00
11/29/2005,21:21,1167.50,1167.50,1167.50,1167.50,0,1,1.00
11/29/2005,21:23,1167.50,1167.50,1167.50,1167.50,0,1,1.00
11/29/2005,21:24,1167.50,1167.50,1167.50,1167.50,0,1,1.00
11/29/2005,21:28,1167.50,1167.50,1167.50,1167.50,0,76,76.00
11/29/2005,21:29,1167.50,1167.50,1167.50,1167.50,0,17,17.00
11/29/2005,21:30,1167.50,1167.50,1167.50,1167.50,0,4,4.00
11/29/2005,21:32,1167.50,1167.50,1167.50,1167.50,0,1,1.00
11/29/2005,21:35,1167.50,1167.50,1167.50,1167.50,0,4,4.00
11/29/2005,21:36,1167.75,1167.75,1167.75,1167.75,2,0,2.00
11/29/2005,21:37,1167.50,1167.50,1167.50,1167.50,0,12,12.00
11/29/2005,21:38,1167.50,1167.50,1167.50,1167.50,0,31,31.00
11/29/2005,21:39,1167.50,1167.50,1167.50,1167.50,0,6,6.00
11/29/2005,21:40,1167.50,1167.50,1167.50,1167.50,0,41,41.00
11/29/2005,21:45,1167.75,1167.75,1167.75,1167.75,1,0,1.00
11/29/2005,21:46,1167.50,1167.50,1167.50,1167.50,0,3,3.00
11/29/2005,21:49,1167.50,1167.50,1167.50,1167.50,0,1,1.00
11/29/2005,21:50,1167.75,1167.75,1167.75,1167.75,2,0,2.00
11/29/2005,21:55,1167.75,1167.75,1167.75,1167.75,1,0,1.00
11/29/2005,22:00,1167.50,1167.50,1167.50,1167.50,0,20,20.00
11/29/2005,22:01,1167.50,1167.50,1167.50,1167.50,0,5,5.00
11/29/2005,22:03,1167.50,1167.50,1167.50,1167.50,0,9,9.00
11/29/2005,22:04,1167.50,1167.50,1167.50,1167.50,0,10,10.00
11/29/2005,22:05,1167.50,1167.50,1167.50,1167.50,0,1,1.00
11/29/2005,22:08,1167.50,1167.50,1167.50,1167.50,0,2,2.00
11/29/2005,22:10,1167.75,1167.75,1167.50,1167.50,6,1,7.00
11/29/2005,22:11,1167.75,1167.75,1167.75,1167.75,5,0,5.00
11/29/2005,22:24,1167.50,1167.50,1167.50,1167.50,0,3,3.00
11/29/2005,22:30,1167.75,1167.75,1167.75,1167.75,49,0,49.00
11/29/2005,22:31,1167.75,1167.75,1167.75,1167.75,1,0,1.00
11/29/2005,22:33,1167.75,1167.75,1167.75,1167.75,5,0,5.00
11/29/2005,22:34,1167.75,1168.25,1167.75,1168.00,276,5,281.00
11/29/2005,22:35,1168.00,1168.00,1168.00,1168.00,46,0,46.00
11/29/2005,22:36,1168.00,1168.00,1168.00,1168.00,9,0,9.00
11/29/2005,22:38,1168.00,1168.00,1168.00,1168.00,43,0,43.00
11/29/2005,22:40,1168.00,1168.00,1168.00,1168.00,2,0,2.00
11/29/2005,22:41,1168.25,1168.25,1168.25,1168.25,1,0,1.00
11/29/2005,22:43,1168.00,1168.00,1168.00,1168.00,0,1,1.00
11/29/2005,22:44,1168.00,1168.00,1168.00,1168.00,0,1,1.00
11/29/2005,22:48,1168.25,1168.25,1168.00,1168.00,1,8,9.00
11/29/2005,22:57,1168.00,1168.00,1168.00,1168.00,0,1,1.00
11/29/2005,22:58,1168.00,1168.00,1168.00,1168.00,0,3,3.00
11/29/2005,22:59,1168.00,1168.00,1168.00,1168.00,0,6,6.00
11/29/2005,23:00,1168.00,1168.00,1168.00,1168.00,0,1,1.00
11/29/2005,23:01,1168.00,1168.00,1168.00,1168.00,0,8,8.00
11/29/2005,23:03,1168.00,1168.00,1168.00,1168.00,0,1,1.00
11/29/2005,23:05,1167.75,1167.75,1167.75,1167.75,0,1,1.00
11/29/2005,23:06,1168.00,1168.00,1168.00,1168.00,13,0,13.00
11/29/2005,23:08,1168.00,1168.00,1167.75,1167.75,14,1,15.00
11/29/2005,23:09,1168.00,1168.00,1167.75,1167.75,44,73,117.00
11/29/2005,23:12,1168.00,1168.00,1167.75,1167.75,37,3,40.00
11/29/2005,23:16,1167.75,1167.75,1167.75,1167.75,0,1,1.00
11/29/2005,23:17,1168.00,1168.00,1167.75,1167.75,1,1,2.00
11/29/2005,23:20,1168.00,1168.00,1168.00,1168.00,1,0,1.00
11/29/2005,23:21,1167.75,1167.75,1167.75,1167.75,0,1,1.00
11/29/2005,23:22,1168.00,1168.00,1167.75,1167.75,4,2,6.00
11/29/2005,23:28,1167.75,1167.75,1167.75,1167.75,0,43,43.00
11/29/2005,23:29,1167.75,1167.75,1167.50,1167.50,0,11,11.00
11/29/2005,23:30,1167.75,1167.75,1167.75,1167.75,16,0,16.00
11/29/2005,23:31,1167.75,1167.75,1167.75,1167.75,30,0,30.00
11/29/2005,23:32,1167.75,1167.75,1167.75,1167.75,5,0,5.00
11/29/2005,23:33,1167.75,1167.75,1167.75,1167.75,7,0,7.00
11/29/2005,23:34,1167.75,1167.75,1167.75,1167.75,13,0,13.00
11/29/2005,23:35,1167.75,1167.75,1167.75,1167.75,12,0,12.00
11/29/2005,23:36,1167.75,1167.75,1167.75,1167.75,38,0,38.00
11/29/2005,23:37,1167.75,1167.75,1167.75,1167.75,2,0,2.00
11/29/2005,23:38,1167.75,1167.75,1167.75,1167.75,6,0,6.00
11/29/2005,23:39,1167.75,1167.75,1167.75,1167.75,4,0,4.00
11/29/2005,23:42,1167.75,1167.75,1167.75,1167.75,8,0,8.00
11/29/2005,23:43,1167.75,1167.75,1167.75,1167.75,2,0,2.00
11/29/2005,23:46,1167.75,1167.75,1167.75,1167.75,1,0,1.00
11/29/2005,23:51,1167.75,1167.75,1167.75,1167.75,2,0,2.00
11/29/2005,23:52,1167.75,1167.75,1167.75,1167.75,4,0,4.00
11/29/2005,23:56,1167.75,1167.75,1167.75,1167.75,2,0,2.00
11/30/2005,00:01,1167.50,1167.50,1167.50,1167.50,0,107,107.00
11/30/2005,00:03,1167.50,1167.50,1167.50,1167.50,0,50,50.00
11/30/2005,00:04,1167.50,1167.50,1167.50,1167.50,0,66,66.00
11/30/2005,00:05,1167.50,1167.50,1167.50,1167.50,0,48,48.00
11/30/2005,00:06,1167.50,1167.50,1167.50,1167.50,0,2,2.00
11/30/2005,00:07,1167.25,1167.25,1167.00,1167.25,20,227,247.00
11/30/2005,00:08,1167.25,1167.25,1167.25,1167.25,15,0,15.00
11/30/2005,00:09,1167.25,1167.25,1167.25,1167.25,1,0,1.00
11/30/2005,00:11,1167.25,1167.25,1167.25,1167.25,12,0,12.00
11/30/2005,00:14,1167.00,1167.00,1167.00,1167.00,0,1,1.00
11/30/2005,00:15,1167.00,1167.00,1167.00,1167.00,0,122,122.00
11/30/2005,00:16,1167.00,1167.00,1167.00,1167.00,0,5,5.00
11/30/2005,00:18,1167.00,1167.00,1167.00,1167.00,0,18,18.00
11/30/2005,00:19,1167.00,1167.00,1167.00,1167.00,0,20,20.00
11/30/2005,00:21,1166.75,1166.75,1166.75,1166.75,0,37,37.00
11/30/2005,00:22,1166.75,1166.75,1166.75,1166.75,0,93,93.00
11/30/2005,00:23,1166.75,1166.75,1166.75,1166.75,0,2,2.00
11/30/2005,00:24,1166.75,1167.00,1166.75,1167.00,20,6,26.00
11/30/2005,00:28,1166.75,1166.75,1166.75,1166.75,0,1,1.00
11/30/2005,00:29,1166.75,1166.75,1166.75,1166.75,0,12,12.00
11/30/2005,00:31,1166.50,1166.75,1166.50,1166.75,10,4,14.00
11/30/2005,00:32,1166.50,1166.50,1166.50,1166.50,0,1,1.00
11/30/2005,00:33,1166.75,1166.75,1166.75,1166.75,13,0,13.00
11/30/2005,00:38,1166.75,1166.75,1166.75,1166.75,4,0,4.00
11/30/2005,00:42,1166.50,1166.50,1166.50,1166.50,0,15,15.00
11/30/2005,00:43,1166.50,1166.50,1166.50,1166.50,0,8,8.00
11/30/2005,00:44,1166.50,1166.50,1166.50,1166.50,0,3,3.00
11/30/2005,00:46,1166.75,1166.75,1166.75,1166.75,45,0,45.00
11/30/2005,00:48,1166.75,1166.75,1166.75,1166.75,70,0,70.00
11/30/2005,00:49,1166.75,1166.75,1166.75,1166.75,38,0,38.00
11/30/2005,00:50,1166.50,1166.50,1166.50,1166.50,0,5,5.00
11/30/2005,00:51,1166.75,1166.75,1166.75,1166.75,5,0,5.00
11/30/2005,00:52,1167.00,1167.00,1167.00,1167.00,2,0,2.00
11/30/2005,00:53,1167.00,1167.00,1167.00,1167.00,20,0,20.00
11/30/2005,00:54,1166.75,1166.75,1166.75,1166.75,0,2,2.00
11/30/2005,00:58,1166.75,1166.75,1166.75,1166.75,0,2,2.00
11/30/2005,01:00,1166.75,1167.00,1166.75,1167.00,4,1,5.00
11/30/2005,01:01,1167.00,1167.00,1166.75,1166.75,24,4,28.00
11/30/2005,01:03,1167.00,1167.00,1167.00,1167.00,1,0,1.00
11/30/2005,01:09,1167.00,1167.00,1167.00,1167.00,1,0,1.00
11/30/2005,01:13,1166.75,1166.75,1166.75,1166.75,0,1,1.00
11/30/2005,01:14,1166.75,1166.75,1166.75,1166.75,0,2,2.00
11/30/2005,01:15,1166.75,1166.75,1166.75,1166.75,0,17,17.00
11/30/2005,01:16,1166.75,1166.75,1166.75,1166.75,0,1,1.00
11/30/2005,01:17,1166.50,1166.50,1166.50,1166.50,0,1,1.00
11/30/2005,01:18,1166.75,1166.75,1166.75,1166.75,13,0,13.00
11/30/2005,01:19,1166.75,1166.75,1166.75,1166.75,4,0,4.00
11/30/2005,01:20,1166.75,1166.75,1166.75,1166.75,10,0,10.00
11/30/2005,01:22,1166.75,1166.75,1166.75,1166.75,5,0,5.00
11/30/2005,01:23,1166.75,1166.75,1166.75,1166.75,1,0,1.00
11/30/2005,01:28,1166.75,1167.00,1166.75,1167.00,19,0,19.00
11/30/2005,01:29,1167.00,1167.00,1166.75,1166.75,8,3,11.00
11/30/2005,01:31,1166.75,1166.75,1166.75,1166.75,0,4,4.00
11/30/2005,01:32,1166.75,1166.75,1166.75,1166.75,0,8,8.00
11/30/2005,01:34,1166.75,1166.75,1166.75,1166.75,0,2,2.00
11/30/2005,01:35,1166.50,1166.50,1166.50,1166.50,0,2,2.00
11/30/2005,01:47,1166.50,1166.50,1166.50,1166.50,0,4,4.00
11/30/2005,01:48,1166.75,1166.75,1166.75,1166.75,1,0,1.00
11/30/2005,01:50,1166.75,1166.75,1166.75,1166.75,2,0,2.00
11/30/2005,01:51,1166.75,1166.75,1166.75,1166.75,145,0,145.00
11/30/2005,01:52,1167.00,1167.00,1166.75,1166.75,1,32,33.00
11/30/2005,01:53,1166.75,1166.75,1166.75,1166.75,0,7,7.00
11/30/2005,01:54,1167.00,1167.00,1167.00,1167.00,86,0,86.00
11/30/2005,01:55,1167.00,1167.00,1166.75,1166.75,17,2,19.00
11/30/2005,01:56,1166.75,1166.75,1166.75,1166.75,0,21,21.00
11/30/2005,01:57,1166.75,1166.75,1166.75,1166.75,0,53,53.00
11/30/2005,01:59,1166.50,1166.50,1166.50,1166.50,0,32,32.00
11/30/2005,02:00,1166.75,1166.75,1166.50,1166.50,10,58,68.00
11/30/2005,02:01,1166.50,1166.50,1166.25,1166.25,10,155,165.00
11/30/2005,02:02,1166.25,1166.25,1165.75,1166.25,71,496,567.00
11/30/2005,02:03,1166.25,1166.25,1166.00,1166.25,104,75,179.00
11/30/2005,02:04,1166.25,1166.50,1166.00,1166.50,147,25,172.00
11/30/2005,02:05,1166.25,1166.50,1166.25,1166.25,20,131,151.00
11/30/2005,02:06,1166.25,1166.25,1166.25,1166.25,0,97,97.00
11/30/2005,02:07,1166.25,1166.25,1166.00,1166.00,0,77,77.00
11/30/2005,02:08,1166.00,1166.00,1165.50,1165.50,0,120,120.00
11/30/2005,02:09,1165.75,1165.75,1165.75,1165.75,127,0,127.00
11/30/2005,02:10,1165.75,1165.75,1165.75,1165.75,36,0,36.00
11/30/2005,02:11,1165.75,1166.00,1165.75,1166.00,190,0,190.00
11/30/2005,02:12,1165.75,1165.75,1165.50,1165.75,3,85,88.00
11/30/2005,02:13,1165.75,1165.75,1165.75,1165.75,5,0,5.00
11/30/2005,02:14,1165.75,1165.75,1165.00,1165.00,89,661,750.00
11/30/2005,02:15,1165.00,1165.25,1165.00,1165.00,10,234,244.00
11/30/2005,02:16,1165.00,1165.00,1165.00,1165.00,0,2,2.00
11/30/2005,02:17,1165.00,1165.00,1164.50,1164.50,5,279,284.00
11/30/2005,02:18,1164.75,1164.75,1164.50,1164.75,179,34,213.00
11/30/2005,02:19,1164.75,1164.75,1164.75,1164.75,157,0,157.00
11/30/2005,02:20,1164.50,1164.75,1164.50,1164.75,46,1,47.00
11/30/2005,02:21,1165.00,1165.00,1164.75,1164.75,3,73,76.00
11/30/2005,02:22,1164.75,1164.75,1164.75,1164.75,0,26,26.00
11/30/2005,02:23,1164.75,1164.75,1164.50,1164.50,0,272,272.00
11/30/2005,02:24,1164.50,1164.75,1164.50,1164.75,49,28,77.00
11/30/2005,02:25,1164.75,1165.00,1164.75,1165.00,251,0,251.00
11/30/2005,02:26,1165.00,1165.25,1165.00,1165.25,37,0,37.00
11/30/2005,02:27,1165.25,1165.25,1165.25,1165.25,77,0,77.00
11/30/2005,02:28,1165.25,1165.25,1165.00,1165.25,73,5,78.00
11/30/2005,02:29,1165.25,1165.25,1165.25,1165.25,111,0,111.00
11/30/2005,02:30,1165.25,1165.25,1165.25,1165.25,54,0,54.00
11/30/2005,02:31,1165.00,1165.25,1165.00,1165.00,154,34,188.00
11/30/2005,02:32,1165.00,1165.00,1165.00,1165.00,0,2,2.00
11/30/2005,02:33,1165.25,1165.25,1165.25,1165.25,20,0,20.00
11/30/2005,02:34,1165.00,1165.00,1165.00,1165.00,0,10,10.00
11/30/2005,02:35,1165.00,1165.00,1165.00,1165.00,0,1,1.00
11/30/2005,02:36,1165.00,1165.00,1165.00,1165.00,0,137,137.00
11/30/2005,02:37,1165.25,1165.25,1165.25,1165.25,36,0,36.00
11/30/2005,02:39,1165.25,1165.25,1165.00,1165.00,3,47,50.00
11/30/2005,02:40,1165.00,1165.00,1165.00,1165.00,0,64,64.00
11/30/2005,02:41,1164.75,1164.75,1164.75,1164.75,0,11,11.00
11/30/2005,02:42,1164.75,1164.75,1164.75,1164.75,0,280,280.00
11/30/2005,02:43,1164.75,1164.75,1164.75,1164.75,0,51,51.00
11/30/2005,02:44,1164.50,1164.75,1164.50,1164.50,21,34,55.00
11/30/2005,02:45,1164.50,1164.50,1164.50,1164.50,0,50,50.00
11/30/2005,02:46,1164.50,1164.50,1164.50,1164.50,0,2,2.00
11/30/2005,02:47,1164.50,1164.75,1164.25,1164.25,150,359,509.00
11/30/2005,02:48,1164.25,1164.50,1164.25,1164.50,131,3,134.00
11/30/2005,02:49,1164.50,1164.50,1164.50,1164.50,49,0,49.00
11/30/2005,02:50,1164.50,1164.75,1164.50,1164.50,112,1,113.00
11/30/2005,02:53,1164.50,1164.75,1164.50,1164.50,1,254,255.00
11/30/2005,02:54,1164.50,1164.75,1164.50,1164.50,85,58,143.00
11/30/2005,02:55,1164.75,1164.75,1164.50,1164.50,2,133,135.00
11/30/2005,02:56,1164.50,1164.50,1164.50,1164.50,0,124,124.00
11/30/2005,02:57,1164.50,1164.50,1164.50,1164.50,0,6,6.00
11/30/2005,02:58,1164.75,1164.75,1164.50,1164.75,13,83,96.00
11/30/2005,02:59,1164.75,1164.75,1164.50,1164.50,45,18,63.00
11/30/2005,03:00,1164.50,1164.50,1164.50,1164.50,0,123,123.00
11/30/2005,03:01,1164.50,1164.50,1164.50,1164.50,0,33,33.00
11/30/2005,03:02,1164.50,1164.50,1164.25,1164.50,15,2,17.00
11/30/2005,03:03,1164.25,1164.25,1163.50,1163.75,137,960,1097.00
11/30/2005,03:04,1163.75,1164.00,1163.75,1163.75,160,212,372.00
11/30/2005,03:05,1163.75,1164.00,1163.50,1163.75,163,327,490.00
11/30/2005,03:06,1164.00,1164.00,1164.00,1164.00,1,0,1.00
11/30/2005,03:07,1163.75,1164.00,1163.50,1163.50,27,387,414.00
11/30/2005,03:08,1163.50,1163.50,1163.25,1163.50,51,168,219.00
11/30/2005,03:09,1163.50,1163.75,1163.50,1163.75,106,20,126.00
11/30/2005,03:10,1163.75,1164.00,1163.75,1164.00,145,0,145.00
11/30/2005,03:11,1164.00,1164.25,1164.00,1164.00,92,4,96.00
11/30/2005,03:12,1164.00,1164.25,1164.00,1164.25,83,1,84.00
11/30/2005,03:13,1164.25,1164.50,1164.25,1164.25,82,83,165.00
11/30/2005,03:14,1164.25,1164.75,1164.25,1164.75,287,27,314.00
11/30/2005,03:15,1164.75,1164.75,1164.75,1164.75,73,0,73.00
11/30/2005,03:16,1164.50,1164.50,1164.50,1164.50,0,37,37.00
11/30/2005,03:17,1164.25,1164.25,1164.25,1164.25,0,92,92.00
11/30/2005,03:18,1164.25,1164.25,1164.00,1164.25,6,11,17.00
11/30/2005,03:19,1164.25,1164.25,1164.25,1164.25,31,0,31.00
11/30/2005,03:20,1164.25,1164.50,1164.25,1164.50,21,0,21.00
11/30/2005,03:21,1164.25,1164.50,1164.25,1164.50,3,86,89.00
11/30/2005,03:22,1164.50,1164.50,1164.50,1164.50,2,0,2.00
11/30/2005,03:23,1164.25,1164.50,1164.25,1164.50,51,6,57.00
11/30/2005,03:24,1164.50,1164.50,1164.50,1164.50,3,0,3.00
11/30/2005,03:25,1164.50,1164.50,1164.50,1164.50,25,0,25.00
11/30/2005,03:26,1164.75,1164.75,1164.50,1164.50,1,18,19.00
11/30/2005,03:27,1164.50,1164.50,1164.50,1164.50,0,17,17.00
11/30/2005,03:28,1164.50,1164.75,1164.50,1164.75,15,10,25.00
11/30/2005,03:29,1164.75,1164.75,1164.75,1164.75,21,0,21.00
11/30/2005,03:30,1164.75,1164.75,1164.75,1164.75,49,0,49.00
11/30/2005,03:31,1164.75,1164.75,1164.75,1164.75,123,0,123.00
11/30/2005,03:32,1164.50,1164.75,1164.50,1164.50,1,112,113.00
11/30/2005,03:33,1164.50,1164.75,1164.50,1164.50,4,34,38.00
11/30/2005,03:34,1164.50,1164.50,1164.50,1164.50,0,125,125.00
11/30/2005,03:36,1164.75,1164.75,1164.75,1164.75,65,0,65.00
11/30/2005,03:37,1164.75,1164.75,1164.75,1164.75,11,0,11.00
11/30/2005,03:38,1165.00,1165.00,1164.75,1164.75,2,10,12.00
11/30/2005,03:39,1164.75,1164.75,1164.75,1164.75,0,14,14.00
11/30/2005,03:40,1164.75,1165.00,1164.75,1164.75,4,26,30.00
11/30/2005,03:41,1164.75,1164.75,1164.75,1164.75,0,9,9.00
11/30/2005,03:42,1164.75,1164.75,1164.50,1164.75,6,9,15.00
11/30/2005,03:43,1164.50,1164.50,1164.50,1164.50,0,15,15.00
11/30/2005,03:44,1164.50,1164.50,1164.50,1164.50,0,11,11.00
11/30/2005,03:45,1164.75,1164.75,1164.75,1164.75,36,0,36.00
11/30/2005,03:46,1164.75,1164.75,1164.75,1164.75,1,0,1.00
11/30/2005,03:47,1164.75,1165.00,1164.75,1165.00,71,0,71.00
11/30/2005,03:48,1164.75,1164.75,1164.75,1164.75,0,8,8.00
11/30/2005,03:49,1164.75,1164.75,1164.75,1164.75,0,5,5.00
11/30/2005,03:50,1164.75,1164.75,1164.50,1164.50,3,212,215.00
11/30/2005,03:52,1164.50,1164.50,1164.25,1164.25,0,98,98.00
11/30/2005,03:53,1164.25,1164.25,1164.00,1164.00,5,78,83.00
11/30/2005,03:54,1164.00,1164.25,1164.00,1164.00,5,114,119.00
11/30/2005,03:55,1164.00,1164.00,1163.25,1163.50,24,305,329.00
11/30/2005,03:56,1163.50,1163.75,1163.25,1163.75,92,1,93.00
11/30/2005,03:57,1163.75,1164.00,1163.50,1164.00,277,4,281.00
11/30/2005,03:58,1164.00,1164.00,1163.50,1163.75,22,47,69.00
11/30/2005,03:59,1163.50,1164.00,1163.50,1164.00,183,11,194.00
11/30/2005,04:00,1164.00,1164.00,1163.50,1163.50,16,126,142.00
11/30/2005,04:01,1163.75,1163.75,1163.75,1163.75,112,0,112.00
11/30/2005,04:02,1163.75,1164.00,1163.75,1164.00,122,0,122.00
11/30/2005,04:03,1164.00,1164.25,1164.00,1164.00,171,72,243.00
11/30/2005,04:04,1163.75,1164.00,1163.50,1163.50,5,287,292.00
11/30/2005,04:05,1163.75,1163.75,1163.75,1163.75,41,0,41.00
11/30/2005,04:06,1163.75,1164.00,1163.50,1163.75,148,21,169.00
11/30/2005,04:07,1164.00,1164.00,1163.75,1163.75,2,2,4.00
11/30/2005,04:08,1163.75,1163.75,1163.75,1163.75,0,49,49.00
11/30/2005,04:09,1163.75,1163.75,1163.75,1163.75,0,11,11.00
11/30/2005,04:10,1164.00,1164.00,1164.00,1164.00,102,0,102.00
11/30/2005,04:12,1164.25,1164.25,1163.75,1164.00,78,264,342.00
11/30/2005,04:13,1164.00,1164.25,1164.00,1164.25,129,3,132.00
11/30/2005,04:14,1164.25,1164.25,1164.25,1164.25,25,0,25.00
11/30/2005,04:15,1164.25,1164.25,1164.25,1164.25,21,0,21.00
11/30/2005,04:16,1164.25,1164.50,1164.25,1164.25,25,3,28.00
11/30/2005,04:17,1164.25,1164.25,1164.25,1164.25,0,2,2.00
11/30/2005,04:18,1164.25,1164.50,1164.25,1164.50,1,1,2.00
11/30/2005,04:19,1164.50,1164.50,1164.25,1164.25,1,13,14.00
11/30/2005,04:20,1164.25,1164.25,1164.25,1164.25,0,25,25.00
11/30/2005,04:21,1164.50,1164.50,1164.25,1164.50,2,10,12.00
11/30/2005,04:22,1164.25,1164.25,1164.25,1164.25,0,7,7.00
11/30/2005,04:23,1164.25,1164.25,1164.25,1164.25,0,5,5.00
11/30/2005,04:25,1164.25,1164.25,1164.25,1164.25,0,45,45.00
11/30/2005,04:29,1164.00,1164.25,1164.00,1164.00,1,68,69.00
11/30/2005,04:30,1164.00,1164.00,1164.00,1164.00,0,13,13.00
11/30/2005,04:31,1164.00,1164.00,1164.00,1164.00,0,16,16.00
11/30/2005,04:32,1164.00,1164.00,1164.00,1164.00,0,9,9.00
11/30/2005,04:33,1164.00,1164.00,1164.00,1164.00,0,9,9.00
11/30/2005,04:34,1164.00,1164.00,1164.00,1164.00,0,2,2.00
11/30/2005,04:35,1164.25,1164.25,1164.25,1164.25,39,0,39.00
11/30/2005,04:36,1164.25,1164.25,1164.00,1164.25,10,5,15.00
11/30/2005,04:37,1164.00,1164.50,1164.00,1164.25,10,39,49.00
11/30/2005,04:39,1164.25,1164.25,1164.25,1164.25,0,1,1.00
11/30/2005,04:40,1164.50,1164.50,1164.50,1164.50,41,0,41.00
11/30/2005,04:41,1164.50,1164.50,1164.50,1164.50,5,0,5.00
11/30/2005,04:42,1164.50,1164.50,1164.50,1164.50,11,0,11.00
11/30/2005,04:43,1164.75,1164.75,1164.50,1164.50,6,53,59.00
11/30/2005,04:44,1164.50,1164.50,1164.25,1164.25,0,3,3.00
11/30/2005,04:47,1164.50,1164.50,1164.25,1164.25,1,1,2.00
11/30/2005,04:48,1164.50,1164.75,1164.50,1164.50,111,5,116.00
11/30/2005,04:49,1164.75,1164.75,1164.75,1164.75,30,0,30.00
11/30/2005,04:50,1164.50,1164.50,1164.50,1164.50,0,30,30.00
11/30/2005,04:51,1164.75,1164.75,1164.75,1164.75,10,0,10.00
11/30/2005,04:52,1164.75,1164.75,1164.50,1164.50,1,30,31.00
11/30/2005,04:53,1164.50,1164.50,1164.25,1164.50,28,35,63.00
11/30/2005,04:54,1164.50,1164.50,1164.50,1164.50,3,0,3.00
11/30/2005,04:55,1164.50,1164.50,1164.50,1164.50,20,0,20.00
11/30/2005,04:56,1164.50,1164.50,1164.50,1164.50,1,0,1.00
11/30/2005,04:58,1164.75,1164.75,1164.25,1164.75,22,9,31.00
11/30/2005,04:59,1164.50,1164.50,1164.50,1164.50,0,11,11.00
11/30/2005,05:01,1164.75,1164.75,1164.75,1164.75,45,0,45.00
11/30/2005,05:02,1165.00,1165.00,1164.75,1164.75,195,3,198.00
11/30/2005,05:03,1165.00,1165.25,1165.00,1165.25,70,0,70.00
11/30/2005,05:04,1165.00,1165.00,1164.75,1164.75,5,100,105.00
11/30/2005,05:05,1165.00,1165.00,1165.00,1165.00,22,0,22.00
11/30/2005,05:06,1165.00,1165.00,1165.00,1165.00,68,0,68.00
11/30/2005,05:07,1165.00,1165.00,1165.00,1165.00,24,0,24.00
11/30/2005,05:08,1165.00,1165.50,1165.00,1165.50,154,0,154.00
11/30/2005,05:09,1165.25,1165.50,1165.25,1165.25,1,105,106.00
11/30/2005,05:10,1165.25,1165.25,1165.25,1165.25,0,5,5.00
11/30/2005,05:11,1165.00,1165.25,1165.00,1165.00,2,2,4.00
11/30/2005,05:12,1165.25,1165.25,1165.00,1165.00,25,100,125.00
11/30/2005,05:13,1165.00,1165.00,1165.00,1165.00,0,1,1.00
11/30/2005,05:14,1165.00,1165.25,1165.00,1165.25,1,2,3.00
11/30/2005,05:15,1165.00,1165.00,1165.00,1165.00,0,20,20.00
11/30/2005,05:16,1165.00,1165.00,1165.00,1165.00,0,1,1.00
11/30/2005,05:17,1165.00,1165.00,1165.00,1165.00,0,60,60.00
11/30/2005,05:18,1165.00,1165.00,1164.75,1164.75,0,103,103.00
11/30/2005,05:19,1165.00,1165.00,1165.00,1165.00,5,0,5.00
11/30/2005,05:20,1165.00,1165.25,1165.00,1165.00,84,43,127.00
11/30/2005,05:21,1165.00,1165.00,1165.00,1165.00,0,9,9.00
11/30/2005,05:22,1165.00,1165.00,1165.00,1165.00,0,11,11.00
11/30/2005,05:23,1165.00,1165.00,1165.00,1165.00,0,1,1.00
11/30/2005,05:24,1165.00,1165.25,1165.00,1165.25,75,5,80.00
11/30/2005,05:25,1165.50,1165.50,1165.50,1165.50,15,0,15.00
11/30/2005,05:27,1165.50,1166.00,1165.50,1165.75,236,14,250.00
11/30/2005,05:28,1165.75,1166.00,1165.75,1165.75,42,65,107.00
11/30/2005,05:29,1165.75,1166.00,1165.75,1165.75,10,11,21.00
11/30/2005,05:30,1165.50,1165.75,1165.50,1165.75,2,54,56.00
11/30/2005,05:31,1165.50,1165.50,1165.50,1165.50,0,10,10.00
11/30/2005,05:32,1165.50,1165.50,1165.50,1165.50,0,12,12.00
11/30/2005,05:33,1165.75,1165.75,1165.75,1165.75,34,0,34.00
11/30/2005,05:34,1165.75,1165.75,1165.75,1165.75,3,0,3.00
11/30/2005,05:35,1165.75,1166.00,1165.75,1165.75,23,25,48.00
11/30/2005,05:36,1165.75,1166.00,1165.75,1165.75,1,120,121.00
11/30/2005,05:37,1165.75,1165.75,1165.75,1165.75,0,8,8.00
11/30/2005,05:38,1165.75,1165.75,1165.75,1165.75,0,47,47.00
11/30/2005,05:39,1165.75,1165.75,1165.50,1165.75,5,119,124.00
11/30/2005,05:41,1165.50,1166.00,1165.50,1165.75,31,5,36.00
11/30/2005,05:42,1165.75,1165.75,1165.75,1165.75,0,44,44.00
11/30/2005,05:43,1165.75,1165.75,1165.75,1165.75,0,56,56.00
11/30/2005,05:44,1165.75,1166.00,1165.75,1165.75,62,52,114.00
11/30/2005,05:45,1165.75,1165.75,1165.75,1165.75,0,1,1.00
11/30/2005,05:46,1165.75,1166.00,1165.75,1166.00,1,15,16.00
11/30/2005,05:47,1165.75,1165.75,1165.50,1165.75,7,128,135.00
11/30/2005,05:48,1165.50,1165.75,1165.50,1165.75,2,3,5.00
11/30/2005,05:49,1165.50,1165.75,1165.50,1165.75,2,30,32.00
11/30/2005,05:50,1165.50,1165.50,1165.50,1165.50,0,1,1.00
11/30/2005,05:51,1165.50,1165.50,1165.50,1165.50,0,1,1.00
11/30/2005,05:52,1165.75,1165.75,1165.75,1165.75,4,0,4.00
11/30/2005,05:53,1165.75,1165.75,1165.75,1165.75,3,0,3.00
11/30/2005,05:54,1165.50,1165.75,1165.50,1165.75,1,1,2.00
11/30/2005,05:55,1165.50,1165.50,1165.25,1165.25,0,44,44.00
11/30/2005,05:56,1165.25,1165.25,1165.25,1165.25,0,16,16.00
11/30/2005,05:57,1165.25,1165.25,1165.25,1165.25,0,4,4.00
11/30/2005,05:58,1165.25,1165.25,1165.00,1165.00,0,74,74.00
11/30/2005,05:59,1165.00,1165.00,1165.00,1165.00,0,12,12.00
11/30/2005,06:00,1165.25,1165.25,1165.25,1165.25,56,0,56.00
11/30/2005,06:01,1165.25,1165.25,1165.25,1165.25,1,0,1.00
11/30/2005,06:02,1165.25,1165.25,1165.25,1165.25,22,0,22.00
11/30/2005,06:03,1165.25,1165.25,1165.25,1165.25,11,0,11.00
11/30/2005,06:04,1165.50,1165.50,1165.50,1165.50,9,0,9.00
11/30/2005,06:05,1165.50,1165.50,1165.25,1165.25,5,1,6.00
11/30/2005,06:06,1165.50,1165.50,1165.50,1165.50,46,0,46.00
11/30/2005,06:07,1165.75,1165.75,1165.50,1165.50,1,6,7.00
11/30/2005,06:08,1165.50,1165.50,1165.50,1165.50,0,1,1.00
11/30/2005,06:10,1165.50,1165.75,1165.50,1165.75,1,25,26.00
11/30/2005,06:11,1165.50,1165.50,1165.25,1165.50,2,38,40.00
11/30/2005,06:12,1165.25,1165.25,1165.25,1165.25,0,220,220.00
11/30/2005,06:13,1165.25,1165.25,1165.25,1165.25,0,36,36.00
11/30/2005,06:14,1165.00,1165.00,1165.00,1165.00,0,25,25.00
11/30/2005,06:18,1165.25,1165.25,1165.25,1165.25,60,0,60.00
11/30/2005,06:21,1165.25,1165.25,1165.25,1165.25,3,0,3.00
11/30/2005,06:22,1165.25,1165.25,1165.25,1165.25,1,0,1.00
11/30/2005,06:23,1165.00,1165.00,1165.00,1165.00,0,110,110.00
11/30/2005,06:24,1165.00,1165.00,1165.00,1165.00,0,67,67.00
11/30/2005,06:25,1165.00,1165.25,1165.00,1165.25,23,1,24.00
11/30/2005,06:26,1165.00,1165.00,1165.00,1165.00,0,2,2.00
11/30/2005,06:27,1165.00,1165.00,1165.00,1165.00,0,21,21.00
11/30/2005,06:28,1165.00,1165.00,1165.00,1165.00,0,10,10.00
11/30/2005,06:29,1165.00,1165.00,1165.00,1165.00,0,12,12.00
11/30/2005,06:30,1165.00,1165.25,1165.00,1165.00,4,35,39.00
11/30/2005,06:31,1165.00,1165.25,1165.00,1165.00,1,103,104.00
11/30/2005,06:32,1165.00,1165.25,1165.00,1165.00,1,21,22.00
11/30/2005,06:33,1165.00,1165.00,1165.00,1165.00,0,43,43.00
11/30/2005,06:34,1165.00,1165.25,1165.00,1165.25,2,5,7.00
11/30/2005,06:35,1165.25,1165.25,1165.25,1165.25,1,0,1.00
11/30/2005,06:36,1165.25,1165.25,1165.00,1165.00,6,5,11.00
11/30/2005,06:37,1165.25,1165.25,1165.25,1165.25,1,0,1.00
11/30/2005,06:38,1165.25,1165.25,1165.00,1165.25,88,2,90.00
11/30/2005,06:39,1165.25,1165.25,1165.25,1165.25,71,0,71.00
11/30/2005,06:40,1165.25,1165.25,1165.25,1165.25,6,0,6.00
11/30/2005,06:41,1165.25,1165.25,1165.00,1165.00,4,50,54.00
11/30/2005,06:42,1165.25,1165.25,1165.25,1165.25,9,0,9.00
11/30/2005,06:43,1165.25,1165.25,1165.25,1165.25,26,0,26.00
11/30/2005,06:44,1165.25,1165.25,1165.25,1165.25,98,0,98.00
11/30/2005,06:45,1165.25,1165.50,1165.25,1165.50,2,0,2.00
11/30/2005,06:46,1165.25,1165.50,1165.25,1165.50,20,1,21.00
11/30/2005,06:47,1165.50,1165.50,1165.25,1165.25,10,207,217.00
11/30/2005,06:48,1165.25,1165.25,1165.25,1165.25,0,4,4.00
11/30/2005,06:49,1165.25,1165.25,1165.00,1165.25,1,26,27.00
11/30/2005,06:50,1165.00,1165.25,1165.00,1165.25,30,1,31.00
11/30/2005,06:51,1165.25,1165.25,1165.25,1165.25,103,0,103.00
11/30/2005,06:52,1165.25,1165.25,1165.25,1165.25,59,0,59.00
11/30/2005,06:53,1165.50,1165.50,1165.25,1165.25,1,18,19.00
11/30/2005,06:54,1165.25,1165.50,1165.00,1165.50,24,40,64.00
11/30/2005,06:55,1165.25,1165.50,1165.25,1165.50,4,16,20.00
11/30/2005,06:56,1165.50,1165.50,1165.25,1165.25,1,1,2.00
11/30/2005,06:57,1165.50,1165.50,1165.25,1165.25,1,1,2.00
11/30/2005,06:59,1165.25,1165.75,1165.25,1165.50,199,112,311.00
11/30/2005,07:00,1165.50,1165.50,1165.50,1165.50,0,75,75.00
11/30/2005,07:01,1165.50,1165.75,1165.50,1165.50,3,2,5.00
11/30/2005,07:02,1165.75,1165.75,1165.75,1165.75,104,0,104.00
11/30/2005,07:03,1165.75,1165.75,1165.75,1165.75,111,0,111.00
11/30/2005,07:04,1165.75,1166.25,1165.75,1166.25,259,4,263.00
11/30/2005,07:05,1166.25,1166.25,1166.00,1166.25,76,1,77.00
11/30/2005,07:06,1166.00,1166.25,1166.00,1166.25,3,50,53.00
11/30/2005,07:07,1166.25,1166.50,1166.25,1166.25,179,29,208.00
11/30/2005,07:08,1166.25,1166.50,1166.00,1166.25,42,51,93.00
11/30/2005,07:09,1166.25,1166.25,1166.25,1166.25,15,0,15.00
11/30/2005,07:11,1166.25,1166.25,1166.25,1166.25,6,0,6.00
11/30/2005,07:12,1166.25,1166.25,1166.25,1166.25,80,0,80.00
11/30/2005,07:13,1166.25,1166.25,1166.25,1166.25,28,0,28.00
11/30/2005,07:14,1166.25,1166.50,1166.25,1166.25,43,6,49.00
11/30/2005,07:15,1166.25,1166.25,1166.25,1166.25,0,2,2.00
11/30/2005,07:16,1166.25,1166.50,1166.00,1166.25,55,221,276.00
11/30/2005,07:17,1166.00,1166.25,1166.00,1166.00,23,112,135.00
11/30/2005,07:18,1165.75,1166.00,1165.75,1166.00,17,129,146.00
11/30/2005,07:19,1166.00,1166.00,1166.00,1166.00,145,0,145.00
11/30/2005,07:20,1166.00,1166.00,1165.75,1165.75,40,95,135.00
11/30/2005,07:21,1165.75,1166.00,1165.75,1166.00,31,104,135.00
11/30/2005,07:22,1165.75,1166.00,1165.50,1165.75,179,216,395.00
11/30/2005,07:23,1166.00,1166.00,1165.75,1165.75,1,260,261.00
11/30/2005,07:24,1165.75,1165.75,1165.75,1165.75,0,62,62.00
11/30/2005,07:25,1165.75,1165.75,1165.75,1165.75,0,10,10.00
11/30/2005,07:26,1166.00,1166.00,1165.75,1165.75,2,76,78.00
11/30/2005,07:27,1165.75,1166.00,1165.75,1165.75,8,71,79.00
11/30/2005,07:28,1166.00,1166.25,1165.75,1166.25,247,5,252.00
11/30/2005,07:29,1166.25,1166.25,1166.00,1166.25,83,61,144.00
11/30/2005,07:30,1166.25,1166.25,1166.00,1166.25,190,2,192.00
11/30/2005,07:31,1166.25,1167.00,1166.25,1166.75,826,611,1437.00
11/30/2005,07:32,1166.75,1167.50,1166.75,1167.00,956,1062,2018.00
11/30/2005,07:33,1167.00,1167.25,1166.75,1166.75,23,373,396.00
11/30/2005,07:34,1166.75,1166.75,1166.25,1166.25,27,720,747.00
11/30/2005,07:35,1166.25,1166.75,1166.25,1166.75,312,220,532.00
11/30/2005,07:36,1166.75,1167.00,1166.75,1166.75,271,1,272.00
11/30/2005,07:37,1166.75,1167.00,1166.75,1167.00,126,4,130.00
11/30/2005,07:38,1167.00,1167.25,1167.00,1167.25,285,36,321.00
11/30/2005,07:39,1167.00,1167.25,1167.00,1167.00,1,249,250.00
11/30/2005,07:40,1167.00,1167.00,1166.25,1166.50,217,503,720.00
11/30/2005,07:41,1166.50,1166.50,1166.50,1166.50,161,0,161.00
11/30/2005,07:42,1166.25,1166.50,1166.25,1166.50,25,16,41.00
11/30/2005,07:43,1166.25,1166.25,1166.00,1166.00,1,376,377.00
11/30/2005,07:44,1166.00,1166.00,1166.00,1166.00,0,9,9.00
11/30/2005,07:45,1166.25,1166.50,1166.25,1166.50,226,0,226.00
11/30/2005,07:46,1166.25,1166.50,1166.25,1166.50,1,1,2.00
11/30/2005,07:47,1166.25,1166.25,1166.00,1166.25,22,255,277.00
11/30/2005,07:48,1166.25,1166.50,1166.25,1166.25,53,4,57.00
11/30/2005,07:49,1166.50,1166.50,1166.25,1166.25,2,172,174.00
11/30/2005,07:50,1166.25,1166.50,1166.25,1166.25,1,120,121.00
11/30/2005,07:51,1166.25,1166.50,1166.25,1166.25,1,118,119.00
11/30/2005,07:52,1166.25,1166.25,1166.25,1166.25,0,20,20.00
11/30/2005,07:53,1166.25,1166.25,1166.25,1166.25,0,267,267.00
11/30/2005,07:55,1166.50,1166.50,1166.50,1166.50,200,0,200.00
11/30/2005,07:56,1166.50,1166.50,1166.50,1166.50,54,0,54.00
11/30/2005,07:57,1166.50,1166.50,1166.25,1166.50,53,4,57.00
11/30/2005,07:58,1166.50,1166.50,1166.25,1166.25,1,102,103.00
11/30/2005,07:59,1166.50,1166.75,1166.25,1166.50,300,100,400.00
11/30/2005,08:00,1166.50,1166.50,1166.50,1166.50,0,44,44.00
11/30/2005,08:01,1166.75,1166.75,1166.25,1166.50,53,6,59.00
11/30/2005,08:02,1166.50,1166.75,1166.50,1166.75,15,0,15.00
11/30/2005,08:03,1166.75,1166.75,1166.50,1166.75,12,156,168.00
11/30/2005,08:04,1166.75,1166.75,1166.50,1166.50,8,10,18.00
11/30/2005,08:05,1166.50,1166.75,1166.50,1166.75,2,5,7.00
11/30/2005,08:06,1166.50,1166.50,1166.50,1166.50,0,189,189.00
11/30/2005,08:07,1166.25,1166.50,1166.25,1166.50,167,48,215.00
11/30/2005,08:08,1166.50,1166.50,1166.50,1166.50,1,0,1.00
11/30/2005,08:09,1166.50,1166.50,1166.25,1166.50,97,10,107.00
11/30/2005,08:10,1166.25,1166.50,1166.25,1166.50,11,1,12.00
11/30/2005,08:11,1166.50,1166.50,1166.25,1166.25,3,1,4.00
11/30/2005,08:12,1166.50,1166.50,1166.50,1166.50,98,0,98.00
11/30/2005,08:13,1166.50,1166.50,1166.25,1166.25,106,1,107.00
11/30/2005,08:14,1166.50,1166.75,1166.25,1166.75,109,30,139.00
11/30/2005,08:15,1166.50,1166.75,1166.50,1166.50,50,64,114.00
11/30/2005,08:16,1166.50,1166.50,1166.50,1166.50,0,28,28.00
11/30/2005,08:17,1166.50,1166.50,1166.25,1166.50,286,48,334.00
11/30/2005,08:18,1166.50,1166.50,1166.50,1166.50,136,0,136.00
11/30/2005,08:19,1166.50,1166.75,1166.25,1166.50,28,33,61.00
11/30/2005,08:20,1166.50,1166.50,1166.50,1166.50,0,3,3.00
11/30/2005,08:21,1166.25,1166.75,1166.25,1166.75,157,102,259.00
11/30/2005,08:22,1166.50,1166.50,1166.50,1166.50,0,42,42.00
11/30/2005,08:23,1166.50,1166.50,1166.50,1166.50,0,10,10.00
11/30/2005,08:24,1166.50,1166.50,1166.25,1166.50,42,154,196.00
11/30/2005,08:25,1166.50,1166.50,1166.25,1166.50,130,2,132.00
11/30/2005,08:26,1166.50,1166.50,1166.50,1166.50,105,0,105.00
11/30/2005,08:27,1166.50,1166.50,1166.00,1166.25,28,765,793.00
11/30/2005,08:28,1166.25,1166.50,1166.00,1166.25,210,99,309.00
11/30/2005,08:29,1166.25,1166.50,1166.25,1166.50,794,74,868.00
11/30/2005,08:30,1166.50,1166.50,1166.00,1166.00,245,841,1086.00
11/30/2005,08:31,1166.25,1167.00,1166.00,1166.75,3903,2164,6067.00
11/30/2005,08:32,1167.00,1167.25,1166.75,1167.25,1383,1176,2559.00
11/30/2005,08:33,1167.00,1167.50,1167.00,1167.25,597,570,1167.00
11/30/2005,08:34,1167.00,1167.25,1166.25,1166.50,1197,2768,3965.00
11/30/2005,08:35,1166.50,1168.00,1166.50,1167.75,2856,1676,4532.00
11/30/2005,08:36,1167.50,1168.00,1167.25,1167.75,1912,1668,3580.00
11/30/2005,08:37,1167.75,1168.75,1167.50,1168.50,3554,2268,5822.00
11/30/2005,08:38,1168.50,1169.00,1168.50,1168.50,3281,2177,5458.00
11/30/2005,08:39,1168.75,1168.75,1168.25,1168.50,1006,1446,2452.00
11/30/2005,08:40,1168.50,1168.75,1168.25,1168.25,1099,1077,2176.00
11/30/2005,08:41,1168.25,1168.50,1168.00,1168.00,126,2457,2583.00
11/30/2005,08:42,1168.00,1168.25,1167.75,1168.00,1973,1143,3116.00
11/30/2005,08:43,1168.00,1168.00,1167.50,1167.75,422,888,1310.00
11/30/2005,08:44,1168.00,1169.00,1168.00,1168.75,3393,1109,4502.00
11/30/2005,08:45,1168.75,1169.00,1168.25,1168.50,1250,1485,2735.00
11/30/2005,08:46,1168.50,1169.25,1168.25,1168.50,2725,3125,5850.00
11/30/2005,08:47,1168.75,1168.75,1168.00,1168.25,1394,1378,2772.00
11/30/2005,08:48,1168.25,1168.50,1168.00,1168.00,27,985,1012.00
11/30/2005,08:49,1168.00,1168.25,1167.50,1168.00,1336,1911,3247.00
11/30/2005,08:50,1168.00,1168.75,1168.00,1168.25,1409,769,2178.00
11/30/2005,08:51,1168.25,1168.75,1167.75,1168.00,627,2263,2890.00
11/30/2005,08:52,1168.00,1168.25,1168.00,1168.25,584,826,1410.00
11/30/2005,08:53,1168.25,1168.75,1168.25,1168.75,840,710,1550.00
11/30/2005,08:54,1168.75,1169.25,1168.50,1168.50,2085,716,2801.00
11/30/2005,08:55,1168.50,1169.00,1168.50,1168.75,736,790,1526.00
11/30/2005,08:56,1168.50,1168.75,1168.25,1168.50,538,508,1046.00
11/30/2005,08:57,1168.75,1169.25,1168.50,1168.50,1925,1513,3438.00
11/30/2005,08:58,1168.75,1169.25,1168.00,1168.50,2340,2996,5336.00
11/30/2005,08:59,1168.50,1168.50,1167.25,1168.00,2387,3053,5440.00
11/30/2005,09:00,1168.00,1168.75,1168.00,1168.25,1843,1216,3059.00
11/30/2005,09:01,1168.25,1168.50,1167.50,1168.00,2298,2518,4816.00
11/30/2005,09:02,1168.00,1168.00,1166.50,1166.50,2856,5141,7997.00
11/30/2005,09:03,1166.75,1167.25,1166.00,1166.25,3654,4664,8318.00
11/30/2005,09:04,1166.25,1167.00,1166.25,1166.75,1690,1275,2965.00
11/30/2005,09:05,1166.75,1167.00,1166.50,1167.00,830,1344,2174.00
11/30/2005,09:06,1167.00,1167.00,1166.25,1166.75,1705,1514,3219.00
11/30/2005,09:07,1167.00,1167.00,1165.50,1165.50,1193,4999,6192.00
11/30/2005,09:08,1165.50,1165.75,1164.50,1165.25,2846,7532,10378.00
11/30/2005,09:09,1165.25,1165.75,1164.75,1165.25,3042,2833,5875.00
11/30/2005,09:10,1165.25,1165.50,1165.00,1165.50,444,1037,1481.00
11/30/2005,09:11,1165.50,1165.50,1165.00,1165.25,1450,739,2189.00
11/30/2005,09:12,1165.25,1166.00,1165.00,1165.75,2804,852,3656.00
11/30/2005,09:13,1165.75,1166.50,1165.75,1166.25,3871,760,4631.00
11/30/2005,09:14,1166.50,1166.75,1166.25,1166.25,1558,1724,3282.00
11/30/2005,09:15,1166.25,1167.00,1166.25,1167.00,1921,742,2663.00
11/30/2005,09:16,1166.75,1167.00,1166.25,1166.25,422,1346,1768.00
11/30/2005,09:17,1166.25,1167.00,1166.25,1166.75,1022,606,1628.00
11/30/2005,09:18,1167.00,1167.00,1166.50,1166.50,222,580,802.00
11/30/2005,09:19,1166.50,1167.00,1166.25,1166.75,885,692,1577.00
11/30/2005,09:20,1166.50,1167.25,1166.50,1167.00,1372,209,1581.00
11/30/2005,09:21,1167.25,1168.00,1167.00,1167.75,3652,2479,6131.00
11/30/2005,09:22,1167.50,1168.25,1167.25,1168.00,3771,1657,5428.00
11/30/2005,09:23,1168.00,1169.00,1167.75,1168.75,4738,3172,7910.00
11/30/2005,09:24,1169.00,1169.25,1168.50,1169.25,3529,1082,4611.00
11/30/2005,09:25,1169.25,1169.50,1168.75,1169.25,5223,4335,9558.00
11/30/2005,09:26,1169.25,1170.00,1169.00,1169.25,6699,2161,8860.00
11/30/2005,09:27,1169.25,1169.75,1169.25,1169.75,2678,353,3031.00
11/30/2005,09:28,1169.75,1169.75,1168.75,1169.00,1724,4216,5940.00
11/30/2005,09:29,1169.25,1169.50,1168.75,1168.75,2293,2354,4647.00
11/30/2005,09:30,1169.00,1169.00,1168.25,1168.25,440,3590,4030.00
11/30/2005,09:31,1168.25,1168.25,1167.25,1167.75,3339,4022,7361.00
11/30/2005,09:32,1168.00,1168.75,1167.75,1168.75,2922,2128,5050.00
11/30/2005,09:33,1168.50,1168.75,1167.75,1167.75,812,3152,3964.00
11/30/2005,09:34,1167.75,1169.00,1167.75,1169.00,2868,579,3447.00
11/30/2005,09:35,1169.00,1169.00,1168.00,1168.00,721,1407,2128.00
11/30/2005,09:36,1168.25,1168.25,1167.75,1168.00,345,738,1083.00
11/30/2005,09:37,1168.00,1168.50,1167.75,1168.00,230,698,928.00
11/30/2005,09:38,1168.00,1168.75,1168.00,1168.75,1290,389,1679.00
11/30/2005,09:39,1168.75,1169.25,1168.75,1169.00,2937,1966,4903.00
11/30/2005,09:40,1169.00,1169.00,1167.50,1168.00,1240,4044,5284.00
11/30/2005,09:41,1168.00,1168.25,1167.75,1168.25,769,1232,2001.00
11/30/2005,09:42,1168.00,1168.50,1167.75,1168.25,1211,844,2055.00
11/30/2005,09:43,1168.25,1168.50,1167.75,1167.75,449,1058,1507.00
11/30/2005,09:44,1168.00,1168.00,1167.25,1167.25,228,1212,1440.00
11/30/2005,09:45,1167.25,1167.75,1167.25,1167.75,1042,223,1265.00
11/30/2005,09:46,1167.75,1168.00,1167.50,1167.50,902,255,1157.00
11/30/2005,09:47,1167.75,1168.50,1167.75,1168.25,1188,332,1520.00
11/30/2005,09:48,1168.25,1168.25,1167.50,1167.50,299,795,1094.00
11/30/2005,09:49,1167.75,1167.75,1166.50,1167.00,1149,3647,4796.00
11/30/2005,09:50,1167.00,1167.25,1166.25,1166.50,739,2455,3194.00
11/30/2005,09:51,1166.25,1167.00,1166.25,1166.50,1756,585,2341.00
11/30/2005,09:52,1166.50,1167.00,1166.50,1166.75,461,1260,1721.00
11/30/2005,09:53,1167.00,1167.25,1166.75,1167.25,734,69,803.00
11/30/2005,09:54,1167.00,1167.75,1166.75,1167.50,2122,585,2707.00
11/30/2005,09:55,1167.75,1167.75,1167.00,1167.00,1014,1242,2256.00
11/30/2005,09:56,1167.00,1167.50,1166.75,1167.25,1843,675,2518.00
11/30/2005,09:57,1167.25,1167.50,1166.75,1167.00,132,567,699.00
11/30/2005,09:58,1166.75,1167.00,1166.50,1166.75,616,1295,1911.00
11/30/2005,09:59,1166.75,1167.50,1166.75,1167.25,596,336,932.00
11/30/2005,10:00,1167.25,1167.75,1167.00,1167.75,1360,143,1503.00
11/30/2005,10:01,1167.75,1168.00,1167.25,1167.50,1170,661,1831.00
11/30/2005,10:02,1167.50,1167.75,1167.00,1167.25,144,1351,1495.00
11/30/2005,10:03,1167.25,1167.75,1167.00,1167.50,579,379,958.00
11/30/2005,10:04,1167.50,1167.50,1167.00,1167.25,558,680,1238.00
11/30/2005,10:05,1167.25,1167.50,1166.75,1166.75,202,910,1112.00
11/30/2005,10:06,1166.75,1167.25,1166.50,1167.25,1688,497,2185.00
11/30/2005,10:07,1167.25,1167.50,1167.00,1167.25,468,241,709.00
11/30/2005,10:08,1167.25,1167.50,1167.00,1167.25,77,61,138.00
11/30/2005,10:09,1167.25,1168.50,1167.25,1168.00,3317,716,4033.00
11/30/2005,10:10,1168.00,1168.25,1167.75,1168.00,60,992,1052.00
11/30/2005,10:11,1168.25,1168.75,1168.00,1168.25,1739,542,2281.00
11/30/2005,10:12,1168.50,1168.75,1168.25,1168.50,799,1005,1804.00
11/30/2005,10:13,1168.50,1168.75,1168.00,1168.00,427,1248,1675.00
11/30/2005,10:14,1168.25,1168.25,1168.00,1168.00,768,651,1419.00
11/30/2005,10:15,1168.25,1168.50,1167.75,1168.50,1172,194,1366.00
11/30/2005,10:16,1168.50,1168.50,1168.25,1168.25,398,464,862.00
11/30/2005,10:17,1168.25,1168.25,1168.00,1168.00,508,510,1018.00
11/30/2005,10:18,1168.00,1168.00,1167.75,1167.75,78,478,556.00
11/30/2005,10:19,1168.00,1168.00,1167.25,1167.25,58,1770,1828.00
11/30/2005,10:20,1167.50,1168.00,1167.25,1167.50,1083,476,1559.00
11/30/2005,10:21,1167.50,1167.75,1167.25,1167.75,114,173,287.00
11/30/2005,10:22,1167.50,1167.75,1166.75,1167.00,198,2044,2242.00
11/30/2005,10:23,1166.75,1167.25,1166.75,1166.75,364,1321,1685.00
11/30/2005,10:24,1167.00,1167.50,1166.75,1167.50,1067,303,1370.00
11/30/2005,10:25,1167.50,1167.75,1167.50,1167.50,675,253,928.00
11/30/2005,10:26,1167.50,1167.75,1167.25,1167.25,750,405,1155.00
11/30/2005,10:27,1167.50,1167.75,1167.25,1167.75,823,58,881.00
11/30/2005,10:28,1167.75,1168.50,1167.75,1168.25,1314,1010,2324.00
11/30/2005,10:29,1168.00,1168.25,1167.50,1167.75,19,595,614.00
11/30/2005,10:30,1167.75,1168.00,1167.50,1168.00,280,30,310.00
11/30/2005,10:31,1168.00,1168.25,1167.50,1168.00,1102,980,2082.00
11/30/2005,10:32,1168.00,1168.00,1167.75,1168.00,418,30,448.00
11/30/2005,10:33,1168.00,1168.00,1167.25,1167.50,206,954,1160.00
11/30/2005,10:34,1167.25,1167.50,1167.00,1167.25,95,891,986.00
11/30/2005,10:35,1167.50,1167.50,1166.25,1166.50,438,2215,2653.00
11/30/2005,10:36,1166.75,1166.75,1165.50,1165.75,1129,5762,6891.00
11/30/2005,10:37,1165.50,1165.75,1165.25,1165.50,1743,1156,2899.00
11/30/2005,10:38,1165.50,1165.75,1165.25,1165.75,1363,311,1674.00
11/30/2005,10:39,1165.75,1165.75,1165.25,1165.75,932,569,1501.00
11/30/2005,10:40,1165.75,1166.25,1165.50,1166.00,1093,164,1257.00
11/30/2005,10:41,1166.25,1166.50,1165.75,1165.75,1403,1003,2406.00
11/30/2005,10:42,1166.00,1166.00,1165.25,1165.25,229,992,1221.00
11/30/2005,10:43,1165.25,1165.50,1164.75,1165.25,943,4189,5132.00
11/30/2005,10:44,1165.00,1165.50,1165.00,1165.50,1133,312,1445.00
11/30/2005,10:45,1165.50,1165.50,1164.75,1164.75,239,1624,1863.00
11/30/2005,10:46,1164.75,1165.25,1164.50,1164.75,703,2777,3480.00
11/30/2005,10:47,1164.75,1165.00,1164.00,1164.25,3176,3728,6904.00
11/30/2005,10:48,1164.25,1164.25,1163.75,1164.00,1713,3672,5385.00
11/30/2005,10:49,1164.00,1164.25,1163.75,1164.25,903,2289,3192.00
11/30/2005,10:50,1164.25,1164.50,1164.00,1164.50,850,462,1312.00
11/30/2005,10:51,1164.25,1164.50,1164.00,1164.25,675,1713,2388.00
11/30/2005,10:52,1164.25,1164.25,1163.50,1163.75,968,1772,2740.00
11/30/2005,10:53,1163.75,1164.75,1163.75,1164.50,1937,342,2279.00
11/30/2005,10:54,1164.50,1165.00,1164.25,1164.25,1529,1217,2746.00
11/30/2005,10:55,1164.50,1164.50,1164.00,1164.25,79,1206,1285.00
11/30/2005,10:56,1164.50,1164.50,1163.75,1164.25,801,884,1685.00
11/30/2005,10:57,1164.25,1164.75,1164.00,1164.75,1328,89,1417.00
11/30/2005,10:58,1164.75,1164.75,1164.25,1164.75,1095,500,1595.00
11/30/2005,10:59,1164.75,1164.75,1164.00,1164.50,272,1216,1488.00
11/30/2005,11:00,1164.50,1165.00,1164.25,1164.75,1996,92,2088.00
11/30/2005,11:01,1164.75,1165.00,1164.50,1164.50,79,787,866.00
11/30/2005,11:02,1164.75,1164.75,1164.25,1164.50,558,238,796.00
11/30/2005,11:03,1164.75,1164.75,1164.50,1164.50,58,340,398.00
11/30/2005,11:04,1164.50,1164.75,1164.00,1164.00,159,1633,1792.00
11/30/2005,11:05,1164.00,1164.50,1163.75,1164.50,397,367,764.00
11/30/2005,11:06,1164.25,1164.75,1164.25,1164.50,463,229,692.00
11/30/2005,11:07,1164.50,1164.75,1164.25,1164.50,430,508,938.00
11/30/2005,11:08,1164.25,1164.50,1164.25,1164.50,234,36,270.00
11/30/2005,11:09,1164.75,1164.75,1164.25,1164.50,334,361,695.00
11/30/2005,11:10,1164.25,1164.75,1164.25,1164.50,226,325,551.00
11/30/2005,11:11,1164.50,1164.75,1164.25,1164.50,32,241,273.00
11/30/2005,11:12,1164.50,1165.00,1164.25,1165.00,1270,258,1528.00
11/30/2005,11:13,1165.00,1165.25,1164.75,1165.25,1823,381,2204.00
11/30/2005,11:14,1165.25,1165.50,1165.00,1165.00,620,577,1197.00
11/30/2005,11:15,1165.00,1165.50,1165.00,1165.00,542,408,950.00
11/30/2005,11:16,1165.00,1165.25,1164.75,1164.75,47,416,463.00
11/30/2005,11:17,1164.75,1165.00,1164.50,1164.50,972,1639,2611.00
11/30/2005,11:18,1164.50,1164.75,1163.00,1163.25,1821,7100,8921.00
11/30/2005,11:19,1163.00,1164.00,1163.00,1163.75,2461,1343,3804.00
11/30/2005,11:20,1163.75,1164.00,1163.25,1163.50,177,1640,1817.00
11/30/2005,11:21,1163.50,1164.00,1163.25,1164.00,861,746,1607.00
11/30/2005,11:22,1164.00,1164.25,1163.75,1164.25,888,55,943.00
11/30/2005,11:23,1164.25,1164.25,1164.00,1164.25,336,91,427.00
11/30/2005,11:24,1164.25,1164.25,1164.00,1164.25,405,19,424.00
11/30/2005,11:25,1164.00,1164.75,1164.00,1164.50,1632,308,1940.00
11/30/2005,11:26,1164.50,1164.75,1164.25,1164.75,379,360,739.00
11/30/2005,11:27,1164.50,1164.75,1164.25,1164.50,30,512,542.00
11/30/2005,11:28,1164.50,1164.75,1164.25,1164.25,375,247,622.00
11/30/2005,11:29,1164.50,1164.75,1164.00,1164.25,495,699,1194.00
11/30/2005,11:30,1164.25,1164.50,1163.75,1164.00,182,1291,1473.00
11/30/2005,11:31,1164.00,1164.00,1163.75,1163.75,260,207,467.00
11/30/2005,11:32,1164.00,1164.00,1163.75,1163.75,57,35,92.00
11/30/2005,11:33,1164.00,1164.00,1163.75,1164.00,817,49,866.00
11/30/2005,11:34,1163.75,1164.75,1163.75,1164.50,966,487,1453.00
11/30/2005,11:35,1164.50,1164.75,1164.25,1164.50,232,148,380.00
11/30/2005,11:36,1164.50,1164.50,1164.00,1164.25,20,589,609.00
11/30/2005,11:37,1164.00,1164.00,1163.50,1163.75,966,1151,2117.00
11/30/2005,11:38,1163.75,1164.00,1163.50,1163.75,366,270,636.00
11/30/2005,11:39,1164.00,1164.00,1163.75,1163.75,51,148,199.00
11/30/2005,11:40,1163.75,1164.25,1163.75,1164.25,559,18,577.00
11/30/2005,11:41,1164.25,1164.50,1164.00,1164.00,175,89,264.00
11/30/2005,11:42,1164.25,1164.25,1163.75,1164.00,195,413,608.00
11/30/2005,11:43,1164.00,1164.25,1163.75,1164.00,128,38,166.00
11/30/2005,11:44,1163.75,1163.75,1163.25,1163.75,1275,1783,3058.00
11/30/2005,11:45,1163.75,1164.00,1163.50,1163.75,509,219,728.00
11/30/2005,11:46,1163.50,1164.00,1163.50,1164.00,644,37,681.00
11/30/2005,11:47,1164.00,1164.25,1163.75,1164.00,117,199,316.00
11/30/2005,11:48,1164.00,1164.00,1163.75,1163.75,45,9,54.00
11/30/2005,11:49,1163.75,1165.00,1163.75,1164.75,3317,449,3766.00
11/30/2005,11:50,1165.00,1165.25,1164.50,1165.00,1538,991,2529.00
11/30/2005,11:51,1165.00,1165.00,1164.50,1164.50,156,330,486.00
11/30/2005,11:52,1164.50,1164.75,1164.50,1164.75,96,131,227.00
11/30/2005,11:53,1164.75,1164.75,1164.50,1164.50,87,51,138.00
11/30/2005,11:54,1164.50,1164.75,1164.50,1164.50,163,41,204.00
11/30/2005,11:55,1164.50,1165.00,1164.50,1165.00,930,18,948.00
11/30/2005,11:56,1164.75,1165.50,1164.75,1165.50,1354,643,1997.00
11/30/2005,11:57,1165.25,1165.75,1165.25,1165.50,1371,349,1720.00
11/30/2005,11:58,1165.50,1165.75,1165.00,1165.25,523,405,928.00
11/30/2005,11:59,1165.25,1165.25,1165.00,1165.25,156,48,204.00
11/30/2005,12:00,1165.25,1165.25,1165.00,1165.25,75,19,94.00
11/30/2005,12:01,1165.00,1165.25,1164.50,1164.75,642,1143,1785.00
11/30/2005,12:02,1164.50,1164.75,1164.50,1164.75,182,77,259.00
11/30/2005,12:03,1164.75,1165.00,1164.50,1164.75,522,327,849.00
11/30/2005,12:04,1165.00,1165.50,1164.75,1165.25,525,108,633.00
11/30/2005,12:05,1165.25,1165.75,1165.00,1165.50,490,244,734.00
11/30/2005,12:06,1165.50,1166.00,1165.00,1166.00,2551,391,2942.00
11/30/2005,12:07,1165.75,1166.00,1165.50,1165.50,81,707,788.00
11/30/2005,12:08,1165.75,1166.00,1165.50,1165.75,193,248,441.00
11/30/2005,12:09,1165.50,1165.75,1165.25,1165.50,439,254,693.00
11/30/2005,12:10,1165.75,1165.75,1165.25,1165.25,17,256,273.00
11/30/2005,12:11,1165.25,1166.00,1165.25,1165.75,437,119,556.00
11/30/2005,12:12,1165.50,1166.50,1165.50,1166.25,1838,314,2152.00
11/30/2005,12:13,1166.00,1166.25,1165.75,1166.00,639,874,1513.00
11/30/2005,12:14,1165.75,1166.00,1165.75,1166.00,31,254,285.00
11/30/2005,12:15,1165.75,1166.00,1165.75,1165.75,62,40,102.00
11/30/2005,12:16,1166.00,1166.00,1165.00,1165.25,330,2662,2992.00
11/30/2005,12:17,1165.25,1165.25,1164.50,1164.75,422,904,1326.00
11/30/2005,12:18,1164.75,1165.00,1164.75,1164.75,327,271,598.00
11/30/2005,12:19,1164.50,1164.75,1164.25,1164.75,334,1118,1452.00
11/30/2005,12:20,1164.75,1165.00,1164.75,1165.00,218,8,226.00
11/30/2005,12:21,1165.00,1165.00,1164.50,1164.75,307,690,997.00
11/30/2005,12:22,1164.75,1165.00,1164.75,1165.00,172,115,287.00
11/30/2005,12:23,1165.00,1165.25,1164.75,1165.00,577,341,918.00
11/30/2005,12:24,1164.75,1165.00,1164.50,1164.75,53,216,269.00
11/30/2005,12:25,1164.75,1165.00,1164.50,1164.50,221,164,385.00
11/30/2005,12:26,1164.75,1164.75,1164.00,1164.25,153,646,799.00
11/30/2005,12:27,1164.00,1164.25,1163.50,1164.00,302,1611,1913.00
11/30/2005,12:28,1164.00,1164.50,1164.00,1164.25,853,174,1027.00
11/30/2005,12:29,1164.50,1164.50,1164.00,1164.00,131,821,952.00
11/30/2005,12:30,1164.00,1164.25,1163.75,1164.25,243,501,744.00
11/30/2005,12:31,1164.25,1164.25,1163.25,1163.75,289,1558,1847.00
11/30/2005,12:32,1163.75,1163.75,1163.25,1163.50,327,505,832.00
11/30/2005,12:33,1163.75,1164.00,1163.50,1164.00,242,120,362.00
11/30/2005,12:34,1163.75,1164.00,1163.75,1164.00,340,23,363.00
11/30/2005,12:35,1164.25,1164.25,1163.50,1163.75,301,862,1163.00
11/30/2005,12:36,1163.75,1164.00,1163.50,1163.75,216,149,365.00
11/30/2005,12:37,1163.50,1163.75,1162.75,1163.50,2674,4738,7412.00
11/30/2005,12:38,1163.50,1164.50,1163.50,1164.25,1772,334,2106.00
11/30/2005,12:39,1164.25,1164.50,1164.00,1164.50,642,563,1205.00
11/30/2005,12:40,1164.50,1164.75,1164.25,1164.50,911,723,1634.00
11/30/2005,12:41,1164.25,1164.75,1164.25,1164.50,576,523,1099.00
11/30/2005,12:42,1164.25,1164.75,1164.25,1164.75,528,307,835.00
11/30/2005,12:43,1164.50,1164.75,1164.25,1164.50,17,233,250.00
11/30/2005,12:44,1164.50,1164.50,1163.50,1163.75,191,1049,1240.00
11/30/2005,12:45,1164.00,1164.00,1163.75,1164.00,30,138,168.00
11/30/2005,12:46,1163.75,1164.00,1163.50,1163.75,82,622,704.00
11/30/2005,12:47,1163.75,1164.25,1163.75,1163.75,274,129,403.00
11/30/2005,12:48,1164.00,1164.00,1163.75,1163.75,17,49,66.00
11/30/2005,12:49,1164.00,1164.00,1163.75,1163.75,26,225,251.00
11/30/2005,12:50,1163.75,1164.00,1163.50,1163.75,1011,360,1371.00
11/30/2005,12:51,1163.50,1163.75,1162.75,1163.00,1459,2254,3713.00
11/30/2005,12:52,1163.00,1163.00,1162.50,1162.50,1731,3541,5272.00
11/30/2005,12:53,1162.50,1163.25,1162.50,1163.00,1009,760,1769.00
11/30/2005,12:54,1163.25,1163.50,1163.00,1163.25,1352,76,1428.00
11/30/2005,12:55,1163.50,1163.50,1162.75,1162.75,85,833,918.00
11/30/2005,12:56,1162.75,1163.00,1162.25,1162.50,1002,1334,2336.00
11/30/2005,12:57,1162.50,1162.50,1161.25,1161.50,2750,7334,10084.00
11/30/2005,12:58,1161.25,1161.50,1161.00,1161.50,1856,2994,4850.00
11/30/2005,12:59,1161.25,1161.75,1161.00,1161.75,1599,1128,2727.00
11/30/2005,13:00,1161.75,1162.00,1161.25,1161.75,709,823,1532.00
11/30/2005,13:01,1161.50,1162.00,1161.25,1161.25,766,1795,2561.00
11/30/2005,13:02,1161.25,1162.25,1161.25,1162.25,2864,1568,4432.00
11/30/2005,13:03,1162.25,1163.25,1162.00,1163.00,4090,1273,5363.00
11/30/2005,13:04,1163.00,1164.00,1163.00,1164.00,3038,830,3868.00
11/30/2005,13:05,1164.00,1164.75,1163.75,1164.00,4088,2919,7007.00
11/30/2005,13:06,1164.00,1164.00,1163.00,1163.25,184,2329,2513.00
11/30/2005,13:07,1163.25,1163.25,1162.75,1163.00,868,658,1526.00
11/30/2005,13:08,1163.25,1164.25,1163.00,1164.00,2761,967,3728.00
11/30/2005,13:09,1164.25,1164.75,1163.75,1164.00,2884,2869,5753.00
11/30/2005,13:10,1164.00,1164.00,1163.50,1164.00,1006,1130,2136.00
11/30/2005,13:11,1164.00,1164.75,1163.75,1164.75,1904,97,2001.00
11/30/2005,13:12,1164.75,1165.00,1164.25,1164.25,2109,1748,3857.00
11/30/2005,13:13,1164.25,1164.75,1163.75,1164.00,961,1072,2033.00
11/30/2005,13:14,1163.75,1164.25,1163.50,1164.00,800,400,1200.00
11/30/2005,13:15,1164.00,1164.25,1163.50,1163.75,691,661,1352.00
11/30/2005,13:16,1164.00,1164.25,1163.50,1163.75,1175,1106,2281.00
11/30/2005,13:17,1164.00,1164.25,1163.00,1163.00,603,1904,2507.00
11/30/2005,13:18,1163.00,1164.00,1163.00,1163.50,1031,913,1944.00
11/30/2005,13:19,1163.50,1163.75,1163.25,1163.50,216,479,695.00
11/30/2005,13:20,1163.50,1163.50,1163.25,1163.50,219,8,227.00
11/30/2005,13:21,1163.25,1163.50,1163.00,1163.25,416,335,751.00
11/30/2005,13:22,1163.50,1163.75,1162.75,1163.00,1086,2212,3298.00
11/30/2005,13:23,1163.00,1164.00,1162.75,1163.75,2256,924,3180.00
11/30/2005,13:24,1163.50,1164.00,1163.50,1164.00,664,241,905.00
11/30/2005,13:25,1163.75,1164.25,1163.50,1164.00,787,280,1067.00
11/30/2005,13:26,1164.00,1164.50,1163.75,1164.00,1205,699,1904.00
11/30/2005,13:27,1164.00,1164.25,1163.75,1163.75,94,562,656.00
11/30/2005,13:28,1163.75,1164.00,1163.50,1163.50,426,765,1191.00
11/30/2005,13:29,1163.75,1163.75,1163.00,1163.50,517,962,1479.00
11/30/2005,13:30,1163.25,1163.50,1162.75,1163.00,469,1005,1474.00
11/30/2005,13:31,1163.00,1163.25,1162.75,1163.00,289,978,1267.00
11/30/2005,13:32,1162.75,1163.25,1162.75,1163.00,334,882,1216.00
11/30/2005,13:33,1163.00,1163.25,1161.75,1162.00,1965,4279,6244.00
11/30/2005,13:34,1162.00,1162.25,1161.50,1161.50,996,3012,4008.00
11/30/2005,13:35,1161.50,1162.00,1161.25,1161.75,1773,252,2025.00
11/30/2005,13:36,1161.75,1162.25,1161.75,1162.25,1038,37,1075.00
11/30/2005,13:37,1162.25,1162.75,1162.00,1162.75,1502,395,1897.00
11/30/2005,13:38,1162.75,1163.50,1162.75,1163.50,3170,1325,4495.00
11/30/2005,13:39,1163.25,1163.25,1162.75,1163.00,450,1012,1462.00
11/30/2005,13:40,1163.00,1163.00,1162.25,1162.75,412,940,1352.00
11/30/2005,13:41,1162.75,1162.75,1162.25,1162.50,482,1158,1640.00
11/30/2005,13:42,1162.25,1162.50,1161.75,1162.50,1156,693,1849.00
11/30/2005,13:43,1162.50,1162.50,1162.25,1162.50,38,347,385.00
11/30/2005,13:44,1162.50,1162.50,1162.00,1162.25,314,576,890.00
11/30/2005,13:45,1162.25,1162.25,1161.00,1161.25,975,4302,5277.00
11/30/2005,13:46,1161.00,1161.75,1160.75,1161.75,2751,2457,5208.00
11/30/2005,13:47,1161.75,1162.00,1161.50,1161.75,1779,156,1935.00
11/30/2005,13:48,1161.75,1162.50,1161.50,1162.25,3353,74,3427.00
11/30/2005,13:49,1162.25,1162.50,1162.00,1162.25,488,1983,2471.00
11/30/2005,13:50,1162.00,1162.25,1161.75,1162.00,255,708,963.00
11/30/2005,13:51,1162.00,1162.25,1161.75,1162.00,63,390,453.00
11/30/2005,13:52,1162.00,1162.50,1162.00,1162.25,1745,597,2342.00
11/30/2005,13:53,1162.00,1162.25,1161.75,1161.75,135,416,551.00
11/30/2005,13:54,1161.75,1161.75,1161.00,1161.50,1133,2139,3272.00
11/30/2005,13:55,1161.50,1161.75,1161.00,1161.50,523,1542,2065.00
11/30/2005,13:56,1161.50,1162.00,1161.25,1162.00,1263,293,1556.00
11/30/2005,13:57,1162.00,1162.00,1161.50,1161.50,57,376,433.00
11/30/2005,13:58,1161.50,1162.25,1161.50,1162.25,796,60,856.00
11/30/2005,13:59,1162.25,1163.00,1162.00,1162.75,2585,933,3518.00
11/30/2005,14:00,1162.75,1163.00,1162.25,1162.75,1485,1334,2819.00
11/30/2005,14:01,1162.50,1163.25,1162.25,1162.75,2943,1570,4513.00
11/30/2005,14:02,1162.75,1163.00,1162.50,1162.75,317,1493,1810.00
11/30/2005,14:03,1162.75,1163.00,1162.50,1162.50,614,574,1188.00
11/30/2005,14:04,1162.75,1162.75,1162.50,1162.75,86,86,172.00
11/30/2005,14:05,1162.50,1162.50,1161.75,1162.25,281,2369,2650.00
11/30/2005,14:06,1162.00,1162.25,1162.00,1162.00,28,96,124.00
11/30/2005,14:07,1162.00,1162.25,1161.25,1161.75,849,1580,2429.00
11/30/2005,14:08,1162.00,1162.00,1161.75,1162.00,990,145,1135.00
11/30/2005,14:09,1161.75,1162.00,1161.25,1161.75,265,970,1235.00
11/30/2005,14:10,1161.50,1161.75,1161.25,1161.50,843,2132,2975.00
11/30/2005,14:11,1161.75,1162.00,1161.50,1161.50,464,369,833.00
11/30/2005,14:12,1161.75,1162.75,1161.75,1162.00,3747,1532,5279.00
11/30/2005,14:13,1162.00,1162.25,1161.25,1161.50,476,1407,1883.00
11/30/2005,14:14,1161.50,1162.50,1161.25,1162.25,2396,118,2514.00
11/30/2005,14:15,1162.25,1162.25,1160.75,1161.00,62,3480,3542.00
11/30/2005,14:16,1160.75,1161.25,1160.50,1161.00,2881,2947,5828.00
11/30/2005,14:17,1161.00,1161.50,1161.00,1161.50,501,382,883.00
11/30/2005,14:18,1161.50,1161.75,1161.25,1161.75,1477,121,1598.00
11/30/2005,14:19,1161.75,1161.75,1161.25,1161.25,227,280,507.00
11/30/2005,14:20,1161.50,1161.75,1161.25,1161.75,1442,24,1466.00
11/30/2005,14:21,1161.75,1162.00,1161.25,1161.50,1221,1705,2926.00
11/30/2005,14:22,1161.25,1161.50,1160.75,1161.00,250,1656,1906.00
11/30/2005,14:23,1160.75,1161.50,1160.50,1161.25,2626,1290,3916.00
11/30/2005,14:24,1161.50,1161.50,1161.00,1161.25,345,301,646.00
11/30/2005,14:25,1161.25,1161.50,1160.75,1161.00,16,904,920.00
11/30/2005,14:26,1161.00,1161.50,1160.75,1161.50,756,159,915.00
11/30/2005,14:27,1161.50,1161.50,1160.50,1160.75,804,2055,2859.00
11/30/2005,14:28,1161.00,1161.25,1160.75,1160.75,427,384,811.00
11/30/2005,14:29,1160.75,1161.00,1160.50,1161.00,968,1140,2108.00
11/30/2005,14:30,1161.00,1161.75,1160.75,1161.50,1510,815,2325.00
11/30/2005,14:31,1161.50,1161.50,1161.00,1161.00,456,1269,1725.00
11/30/2005,14:32,1161.25,1161.50,1161.25,1161.50,1775,115,1890.00
11/30/2005,14:33,1161.50,1161.75,1161.25,1161.50,684,353,1037.00
11/30/2005,14:34,1161.50,1161.50,1160.75,1161.00,982,1833,2815.00
11/30/2005,14:35,1161.00,1161.00,1160.25,1160.25,656,3835,4491.00
11/30/2005,14:36,1160.50,1161.00,1160.25,1160.50,4239,2145,6384.00
11/30/2005,14:37,1160.75,1161.00,1160.50,1160.50,454,1771,2225.00
11/30/2005,14:38,1160.50,1160.50,1160.00,1160.25,2297,3164,5461.00
11/30/2005,14:39,1160.50,1160.75,1160.25,1160.75,3210,1501,4711.00
11/30/2005,14:40,1160.75,1160.75,1160.00,1160.25,1918,2409,4327.00
11/30/2005,14:41,1160.00,1160.25,1159.75,1160.00,3189,3670,6859.00
11/30/2005,14:42,1160.00,1160.25,1159.25,1159.75,2184,3752,5936.00
11/30/2005,14:43,1159.75,1160.00,1159.50,1160.00,2461,724,3185.00
11/30/2005,14:44,1159.75,1160.00,1159.50,1159.50,209,817,1026.00
11/30/2005,14:45,1159.75,1159.75,1159.25,1159.50,828,2438,3266.00
11/30/2005,14:46,1159.75,1160.00,1159.25,1159.75,955,1202,2157.00
11/30/2005,14:47,1159.75,1160.00,1159.25,1159.75,1539,1165,2704.00
11/30/2005,14:48,1159.50,1159.75,1159.50,1159.50,746,763,1509.00
11/30/2005,14:49,1159.50,1159.75,1159.00,1159.00,1174,2730,3904.00
11/30/2005,14:50,1159.00,1159.25,1158.75,1159.00,2432,2287,4719.00
11/30/2005,14:51,1159.00,1159.25,1158.50,1159.00,2652,3403,6055.00
11/30/2005,14:52,1159.00,1159.00,1158.50,1159.00,842,1618,2460.00
11/30/2005,14:53,1158.75,1158.75,1158.00,1158.25,1197,6331,7528.00
11/30/2005,14:54,1158.25,1158.50,1158.00,1158.50,1727,887,2614.00
11/30/2005,14:55,1158.50,1158.75,1158.25,1158.50,1624,567,2191.00
11/30/2005,14:56,1158.50,1159.25,1158.50,1159.00,4909,2091,7000.00
11/30/2005,14:57,1159.25,1159.25,1158.75,1159.00,623,3549,4172.00
11/30/2005,14:58,1158.75,1159.25,1158.00,1158.00,2948,5612,8560.00
11/30/2005,14:59,1158.00,1158.50,1157.50,1157.75,2008,6800,8808.00
11/30/2005,15:00,1158.00,1158.50,1157.75,1158.00,6920,6527,13447.00
11/30/2005,15:01,1158.00,1158.25,1157.50,1157.75,5566,9105,14671.00
11/30/2005,15:02,1157.75,1158.75,1157.50,1158.75,4772,1124,5896.00
11/30/2005,15:03,1158.75,1158.75,1158.00,1158.50,1242,1975,3217.00
11/30/2005,15:04,1158.25,1158.50,1157.75,1158.25,1083,2526,3609.00
11/30/2005,15:05,1158.25,1158.50,1158.00,1158.50,1125,397,1522.00
11/30/2005,15:06,1158.50,1158.75,1158.25,1158.50,1778,1365,3143.00
11/30/2005,15:07,1158.75,1158.75,1158.25,1158.50,3059,1055,4114.00
11/30/2005,15:08,1158.50,1159.00,1158.25,1158.75,2031,182,2213.00
11/30/2005,15:09,1158.75,1159.00,1158.75,1159.00,1945,341,2286.00
11/30/2005,15:10,1159.00,1159.25,1158.50,1158.75,1246,1441,2687.00
11/30/2005,15:11,1158.75,1158.75,1158.50,1158.50,984,102,1086.00
11/30/2005,15:12,1158.75,1158.75,1158.25,1158.50,1189,945,2134.00
11/30/2005,15:13,1158.75,1158.75,1158.50,1158.50,1155,370,1525.00
11/30/2005,15:14,1158.75,1159.00,1158.50,1158.75,834,2187,3021.00
11/30/2005,15:15,1158.50,1159.50,1158.50,1159.25,7024,1536,8560.00
11/30/2005,15:31,1159.50,1159.50,1159.25,1159.50,59,46,105.00
11/30/2005,15:32,1159.25,1159.50,1159.00,1159.50,19,218,237.00
11/30/2005,15:33,1159.50,1159.50,1159.25,1159.50,4,3,7.00
11/30/2005,15:34,1159.50,1159.50,1159.50,1159.50,36,0,36.00
11/30/2005,15:35,1159.50,1159.50,1159.25,1159.25,9,33,42.00
11/30/2005,15:36,1159.25,1159.25,1159.25,1159.25,0,22,22.00
11/30/2005,15:37,1159.50,1159.50,1159.50,1159.50,1,0,1.00
11/30/2005,15:38,1159.50,1159.50,1159.25,1159.25,100,281,381.00
11/30/2005,15:39,1159.25,1159.25,1159.00,1159.25,4,69,73.00
11/30/2005,15:40,1159.25,1159.25,1158.75,1159.00,14,289,303.00
11/30/2005,15:41,1159.00,1159.00,1159.00,1159.00,100,0,100.00
11/30/2005,15:42,1159.00,1159.25,1159.00,1159.00,6,4,10.00
11/30/2005,15:43,1159.00,1159.25,1159.00,1159.25,89,6,95.00
11/30/2005,15:44,1159.00,1159.25,1159.00,1159.25,1,4,5.00
11/30/2005,15:45,1159.25,1159.25,1159.25,1159.25,69,0,69.00
11/30/2005,15:46,1159.25,1159.50,1159.25,1159.50,15,0,15.00
11/30/2005,15:47,1159.50,1159.50,1159.50,1159.50,1,0,1.00
11/30/2005,15:48,1159.50,1159.50,1159.50,1159.50,1,0,1.00
11/30/2005,15:49,1159.50,1159.50,1159.25,1159.25,1,44,45.00
11/30/2005,15:50,1159.25,1159.25,1159.00,1159.00,1,8,9.00
11/30/2005,15:51,1159.00,1159.00,1159.00,1159.00,0,12,12.00
11/30/2005,15:52,1159.00,1159.00,1158.75,1158.75,0,103,103.00
11/30/2005,15:53,1158.75,1158.75,1158.75,1158.75,0,2,2.00
11/30/2005,15:54,1158.75,1159.00,1158.75,1159.00,1,1,2.00
11/30/2005,15:55,1158.75,1159.00,1158.75,1158.75,50,5,55.00
11/30/2005,15:57,1159.00,1159.00,1159.00,1159.00,51,0,51.00
11/30/2005,15:58,1159.00,1159.00,1158.75,1159.00,112,17,129.00
11/30/2005,15:59,1158.75,1158.75,1158.75,1158.75,0,2,2.00
11/30/2005,16:00,1159.00,1159.00,1159.00,1159.00,1,0,1.00
11/30/2005,17:01,1160.00,1160.00,1159.75,1160.00,32,78,110.00
11/30/2005,17:02,1160.00,1160.00,1160.00,1160.00,3,0,3.00
11/30/2005,17:03,1160.00,1160.00,1160.00,1160.00,4,0,4.00
11/30/2005,17:04,1160.00,1160.00,1159.75,1159.75,9,1,10.00
11/30/2005,17:05,1159.75,1159.75,1159.75,1159.75,0,2,2.00
11/30/2005,17:06,1160.00,1160.00,1160.00,1160.00,2,0,2.00
11/30/2005,17:07,1160.00,1160.00,1159.75,1160.00,7,1,8.00
11/30/2005,17:08,1159.75,1159.75,1159.75,1159.75,0,8,8.00
11/30/2005,17:10,1159.75,1159.75,1159.75,1159.75,0,9,9.00
11/30/2005,17:11,1160.00,1160.00,1160.00,1160.00,2,0,2.00
11/30/2005,17:12,1160.00,1160.00,1159.75,1159.75,4,5,9.00
11/30/2005,17:13,1160.00,1160.00,1160.00,1160.00,69,0,69.00
11/30/2005,17:14,1160.25,1160.25,1160.25,1160.25,2,0,2.00
11/30/2005,17:15,1160.25,1160.25,1160.00,1160.00,2,1,3.00
11/30/2005,17:16,1160.25,1160.25,1160.25,1160.25,2,0,2.00
11/30/2005,17:18,1160.00,1160.25,1160.00,1160.25,17,1,18.00
11/30/2005,17:19,1160.25,1160.25,1160.25,1160.25,1,0,1.00
11/30/2005,17:20,1160.25,1160.25,1160.25,1160.25,10,0,10.00
11/30/2005,17:21,1160.25,1160.25,1160.25,1160.25,30,0,30.00
11/30/2005,17:22,1160.25,1160.25,1160.25,1160.25,3,0,3.00
11/30/2005,17:24,1160.00,1160.25,1160.00,1160.25,85,1,86.00
11/30/2005,17:25,1160.50,1160.50,1160.50,1160.50,1,0,1.00
11/30/2005,17:26,1160.50,1160.50,1160.50,1160.50,1,0,1.00
11/30/2005,17:27,1160.50,1160.50,1160.25,1160.25,3,1,4.00
11/30/2005,17:28,1160.25,1160.50,1160.25,1160.50,30,7,37.00
11/30/2005,17:29,1160.50,1160.50,1160.50,1160.50,31,0,31.00
11/30/2005,17:30,1160.25,1160.25,1160.25,1160.25,0,39,39.00
11/30/2005,17:31,1160.00,1160.25,1160.00,1160.00,1,3,4.00
11/30/2005,17:34,1160.25,1160.25,1160.00,1160.25,49,1,50.00
11/30/2005,17:35,1160.25,1160.25,1160.25,1160.25,14,0,14.00
11/30/2005,17:36,1160.25,1160.25,1160.25,1160.25,15,0,15.00
11/30/2005,17:37,1160.25,1160.25,1160.25,1160.25,30,0,30.00
11/30/2005,17:38,1160.25,1160.25,1160.25,1160.25,59,0,59.00
11/30/2005,17:39,1160.25,1160.25,1160.25,1160.25,23,0,23.00
11/30/2005,17:40,1160.25,1160.25,1160.25,1160.25,54,0,54.00
11/30/2005,17:41,1160.25,1160.25,1160.25,1160.25,133,0,133.00
11/30/2005,17:42,1160.25,1160.25,1160.25,1160.25,8,0,8.00
11/30/2005,17:43,1160.25,1160.25,1160.25,1160.25,2,0,2.00
11/30/2005,17:44,1160.25,1160.25,1160.25,1160.25,4,0,4.00
11/30/2005,17:45,1160.25,1160.25,1160.25,1160.25,19,0,19.00
11/30/2005,17:46,1160.25,1160.25,1160.25,1160.25,14,0,14.00
11/30/2005,17:47,1160.50,1160.50,1160.50,1160.50,23,0,23.00
11/30/2005,17:48,1160.25,1160.25,1160.25,1160.25,0,5,5.00
11/30/2005,17:50,1160.25,1160.75,1160.25,1160.50,258,9,267.00
11/30/2005,17:51,1160.50,1160.50,1160.50,1160.50,0,53,53.00
11/30/2005,17:52,1160.75,1160.75,1160.50,1160.50,48,4,52.00
11/30/2005,17:54,1160.75,1160.75,1160.50,1160.50,5,20,25.00
11/30/2005,17:55,1160.50,1160.50,1160.50,1160.50,0,1,1.00
11/30/2005,17:56,1160.50,1160.50,1160.50,1160.50,0,4,4.00
11/30/2005,17:57,1160.75,1160.75,1160.75,1160.75,254,0,254.00
11/30/2005,17:58,1160.75,1160.75,1160.75,1160.75,108,0,108.00
11/30/2005,17:59,1160.75,1160.75,1160.75,1160.75,67,0,67.00
11/30/2005,18:00,1161.00,1161.00,1160.75,1160.75,5,21,26.00
11/30/2005,18:01,1160.75,1160.75,1160.75,1160.75,0,3,3.00
11/30/2005,18:02,1160.75,1160.75,1160.50,1160.50,0,3,3.00
11/30/2005,18:03,1160.75,1161.25,1160.75,1161.00,327,1,328.00
11/30/2005,18:04,1161.00,1161.75,1161.00,1161.50,904,47,951.00
11/30/2005,18:05,1161.50,1161.50,1161.25,1161.25,4,67,71.00
11/30/2005,18:06,1161.00,1161.00,1161.00,1161.00,0,1,1.00
11/30/2005,18:07,1161.25,1161.25,1161.25,1161.25,2,0,2.00
11/30/2005,18:08,1161.00,1161.25,1161.00,1161.25,20,30,50.00
11/30/2005,18:09,1161.25,1161.25,1161.00,1161.25,32,26,58.00
11/30/2005,18:10,1161.25,1161.25,1161.25,1161.25,18,0,18.00
11/30/2005,18:11,1161.25,1161.25,1161.25,1161.25,7,0,7.00
11/30/2005,18:12,1161.25,1161.25,1161.25,1161.25,90,0,90.00
11/30/2005,18:13,1161.25,1161.25,1161.25,1161.25,6,0,6.00
11/30/2005,18:14,1161.50,1161.50,1161.50,1161.50,53,0,53.00
11/30/2005,18:16,1161.25,1161.25,1161.25,1161.25,0,72,72.00
11/30/2005,18:17,1161.25,1161.50,1161.25,1161.25,6,33,39.00
11/30/2005,18:18,1161.25,1161.25,1161.25,1161.25,0,5,5.00
11/30/2005,18:19,1161.50,1161.50,1161.50,1161.50,13,0,13.00
11/30/2005,18:21,1161.25,1161.25,1161.25,1161.25,0,21,21.00
11/30/2005,18:22,1161.25,1161.25,1161.25,1161.25,0,5,5.00
11/30/2005,18:24,1161.25,1161.25,1161.25,1161.25,0,1,1.00
11/30/2005,18:26,1161.25,1161.25,1161.25,1161.25,0,4,4.00
11/30/2005,18:27,1161.00,1161.00,1161.00,1161.00,0,1,1.00
11/30/2005,18:29,1161.00,1161.00,1160.75,1160.75,0,66,66.00
11/30/2005,18:30,1160.75,1160.75,1160.75,1160.75,0,1,1.00
11/30/2005,18:31,1161.00,1161.00,1161.00,1161.00,1,0,1.00
11/30/2005,18:32,1160.75,1161.00,1160.75,1160.75,1,11,12.00
11/30/2005,18:35,1160.75,1160.75,1160.75,1160.75,0,5,5.00
11/30/2005,18:36,1161.00,1161.00,1160.75,1160.75,3,1,4.00
11/30/2005,18:37,1160.75,1160.75,1160.75,1160.75,0,1,1.00
11/30/2005,18:38,1161.00,1161.00,1161.00,1161.00,211,0,211.00
11/30/2005,18:39,1160.75,1160.75,1160.75,1160.75,0,1,1.00
11/30/2005,18:40,1161.00,1161.25,1161.00,1161.25,8,0,8.00
11/30/2005,18:41,1161.00,1161.00,1161.00,1161.00,0,21,21.00
11/30/2005,18:43,1161.00,1161.25,1161.00,1161.00,3,7,10.00
11/30/2005,18:44,1161.00,1161.00,1161.00,1161.00,0,6,6.00
11/30/2005,18:45,1161.25,1161.25,1161.00,1161.00,1,28,29.00
11/30/2005,18:46,1161.00,1161.00,1161.00,1161.00,0,11,11.00
11/30/2005,18:47,1161.00,1161.00,1161.00,1161.00,0,7,7.00
11/30/2005,18:49,1161.00,1161.00,1161.00,1161.00,0,1,1.00
11/30/2005,18:51,1161.00,1161.00,1161.00,1161.00,0,43,43.00
11/30/2005,18:52,1160.75,1161.00,1160.75,1161.00,10,1,11.00
11/30/2005,18:53,1161.00,1161.00,1161.00,1161.00,4,0,4.00
11/30/2005,18:54,1161.25,1161.25,1161.25,1161.25,1,0,1.00
11/30/2005,18:57,1161.00,1161.00,1160.75,1160.75,0,3,3.00
11/30/2005,18:58,1161.00,1161.00,1161.00,1161.00,7,0,7.00
11/30/2005,19:00,1161.00,1161.25,1161.00,1161.00,14,2,16.00
11/30/2005,19:01,1161.00,1161.00,1161.00,1161.00,0,1,1.00
11/30/2005,19:02,1161.25,1161.25,1161.00,1161.00,1,82,83.00
11/30/2005,19:03,1161.00,1161.00,1161.00,1161.00,0,2,2.00
11/30/2005,19:05,1161.00,1161.00,1161.00,1161.00,0,2,2.00
11/30/2005,19:06,1161.00,1161.00,1161.00,1161.00,0,44,44.00
11/30/2005,19:08,1161.25,1161.25,1161.00,1161.25,2,4,6.00
11/30/2005,19:09,1161.00,1161.00,1161.00,1161.00,0,1,1.00
11/30/2005,19:10,1161.00,1161.25,1161.00,1161.25,5,2,7.00
11/30/2005,19:12,1161.25,1161.25,1161.25,1161.25,1,0,1.00
11/30/2005,19:13,1161.25,1161.25,1161.25,1161.25,79,0,79.00
11/30/2005,19:14,1161.25,1161.25,1161.25,1161.25,32,0,32.00
11/30/2005,19:15,1161.00,1161.25,1161.00,1161.25,22,2,24.00
11/30/2005,19:16,1161.25,1161.25,1161.25,1161.25,5,0,5.00
11/30/2005,19:17,1161.25,1161.25,1161.25,1161.25,4,0,4.00
11/30/2005,19:18,1161.25,1161.25,1161.25,1161.25,19,0,19.00
11/30/2005,19:19,1161.25,1161.50,1161.25,1161.25,19,207,226.00
11/30/2005,19:20,1161.25,1161.25,1161.00,1161.00,0,257,257.00
11/30/2005,19:21,1161.00,1161.00,1161.00,1161.00,0,5,5.00
11/30/2005,19:22,1161.00,1161.00,1161.00,1161.00,0,59,59.00
11/30/2005,19:23,1161.00,1161.00,1161.00,1161.00,0,11,11.00
11/30/2005,19:25,1161.00,1161.00,1161.00,1161.00,0,11,11.00
11/30/2005,19:28,1161.00,1161.00,1161.00,1161.00,0,1,1.00
11/30/2005,19:29,1161.00,1161.00,1161.00,1161.00,0,16,16.00
11/30/2005,19:30,1161.00,1161.00,1161.00,1161.00,0,2,2.00
11/30/2005,19:31,1161.00,1161.00,1161.00,1161.00,0,2,2.00
11/30/2005,19:33,1161.00,1161.00,1161.00,1161.00,0,1,1.00
11/30/2005,19:34,1161.00,1161.00,1161.00,1161.00,0,3,3.00
11/30/2005,19:35,1161.00,1161.00,1161.00,1161.00,0,1,1.00
11/30/2005,19:40,1161.00,1161.00,1161.00,1161.00,0,2,2.00
11/30/2005,19:43,1161.00,1161.00,1161.00,1161.00,0,1,1.00
11/30/2005,19:46,1161.25,1161.25,1161.25,1161.25,50,0,50.00
11/30/2005,19:47,1161.25,1161.25,1161.25,1161.25,1,0,1.00
11/30/2005,19:48,1161.25,1161.25,1161.25,1161.25,69,0,69.00
11/30/2005,19:49,1161.25,1161.25,1161.25,1161.25,14,0,14.00
11/30/2005,19:51,1161.25,1161.25,1161.25,1161.25,12,0,12.00
11/30/2005,19:52,1161.25,1161.25,1161.25,1161.25,29,0,29.00
11/30/2005,19:53,1161.25,1161.25,1161.25,1161.25,1,0,1.00
11/30/2005,19:56,1161.25,1161.25,1161.25,1161.25,1,0,1.00
11/30/2005,19:57,1161.50,1161.50,1161.25,1161.50,2,3,5.00
11/30/2005,20:01,1161.25,1161.25,1161.25,1161.25,0,1,1.00
11/30/2005,20:02,1161.25,1161.25,1161.25,1161.25,0,3,3.00
11/30/2005,20:03,1161.25,1161.25,1161.25,1161.25,0,4,4.00
11/30/2005,20:05,1161.25,1161.25,1161.25,1161.25,0,1,1.00
11/30/2005,20:07,1161.25,1161.25,1161.25,1161.25,0,34,34.00
11/30/2005,20:08,1161.25,1161.25,1161.25,1161.25,0,29,29.00
11/30/2005,20:09,1161.25,1161.25,1161.25,1161.25,0,29,29.00
11/30/2005,20:10,1161.25,1161.25,1161.25,1161.25,0,4,4.00
11/30/2005,20:17,1161.25,1161.25,1161.25,1161.25,0,1,1.00
11/30/2005,20:20,1161.00,1161.00,1161.00,1161.00,0,1,1.00
11/30/2005,20:21,1161.00,1161.00,1161.00,1161.00,0,1,1.00
11/30/2005,20:22,1161.25,1161.25,1161.25,1161.25,5,0,5.00
11/30/2005,20:24,1161.25,1161.25,1161.25,1161.25,2,0,2.00
11/30/2005,20:25,1161.25,1161.25,1161.25,1161.25,3,0,3.00
11/30/2005,20:26,1161.25,1161.25,1161.25,1161.25,6,0,6.00
11/30/2005,20:28,1161.00,1161.00,1161.00,1161.00,0,1,1.00
11/30/2005,20:29,1161.00,1161.25,1161.00,1161.25,5,2,7.00
11/30/2005,20:30,1161.25,1161.25,1161.00,1161.25,8,1,9.00
11/30/2005,20:31,1161.25,1161.50,1161.25,1161.25,3,1,4.00
11/30/2005,20:35,1161.25,1161.25,1161.25,1161.25,0,1,1.00
11/30/2005,20:37,1161.25,1161.50,1161.25,1161.50,20,5,25.00
11/30/2005,20:38,1161.25,1161.25,1161.25,1161.25,0,26,26.00
11/30/2005,20:39,1161.25,1161.25,1161.25,1161.25,0,4,4.00
11/30/2005,20:45,1161.50,1161.50,1161.25,1161.25,78,1,79.00
11/30/2005,20:46,1161.50,1161.50,1161.25,1161.25,29,4,33.00
11/30/2005,20:49,1161.50,1161.50,1161.50,1161.50,2,0,2.00
11/30/2005,20:50,1161.50,1161.50,1161.50,1161.50,6,0,6.00
11/30/2005,20:51,1161.25,1161.25,1161.25,1161.25,0,2,2.00
11/30/2005,20:54,1161.25,1161.25,1161.25,1161.25,0,2,2.00
11/30/2005,20:55,1161.50,1161.50,1161.50,1161.50,23,0,23.00
11/30/2005,20:56,1161.50,1161.50,1161.50,1161.50,32,0,32.00
11/30/2005,20:57,1161.50,1161.50,1161.50,1161.50,22,0,22.00
11/30/2005,20:58,1161.50,1161.50,1161.50,1161.50,7,0,7.00
11/30/2005,20:59,1161.50,1161.50,1161.50,1161.50,7,0,7.00
11/30/2005,21:00,1161.50,1161.50,1161.50,1161.50,5,0,5.00
11/30/2005,21:03,1161.25,1161.25,1161.25,1161.25,0,1,1.00
11/30/2005,21:05,1161.25,1161.25,1161.25,1161.25,0,2,2.00
11/30/2005,21:07,1161.50,1161.50,1161.50,1161.50,48,0,48.00
11/30/2005,21:08,1161.50,1161.50,1161.50,1161.50,6,0,6.00
11/30/2005,21:09,1161.50,1161.50,1161.50,1161.50,4,0,4.00
11/30/2005,21:10,1161.50,1161.50,1161.50,1161.50,5,0,5.00
11/30/2005,21:11,1161.50,1161.50,1161.50,1161.50,41,0,41.00
11/30/2005,21:16,1161.25,1161.50,1161.25,1161.50,1,1,2.00
11/30/2005,21:19,1161.25,1161.25,1161.00,1161.25,1,175,176.00
11/30/2005,21:20,1161.25,1161.25,1161.00,1161.00,54,156,210.00
11/30/2005,21:22,1161.00,1161.00,1161.00,1161.00,0,1,1.00
11/30/2005,21:23,1161.00,1161.00,1161.00,1161.00,0,6,6.00
11/30/2005,21:24,1161.00,1161.25,1161.00,1161.25,45,1,46.00
11/30/2005,21:25,1161.25,1161.25,1161.25,1161.25,6,0,6.00
11/30/2005,21:26,1161.25,1161.25,1160.75,1161.00,20,192,212.00
11/30/2005,21:29,1160.75,1160.75,1160.75,1160.75,0,2,2.00
11/30/2005,21:32,1161.00,1161.00,1160.75,1160.75,1,1,2.00
11/30/2005,21:34,1160.75,1160.75,1160.50,1160.50,0,12,12.00
11/30/2005,21:36,1160.75,1160.75,1160.75,1160.75,2,0,2.00
11/30/2005,21:37,1160.75,1160.75,1160.75,1160.75,16,0,16.00
11/30/2005,21:38,1160.75,1160.75,1160.75,1160.75,2,0,2.00
11/30/2005,21:43,1161.00,1161.00,1161.00,1161.00,20,0,20.00
11/30/2005,21:44,1161.00,1161.00,1161.00,1161.00,1,0,1.00
11/30/2005,21:46,1161.00,1161.00,1160.75,1160.75,6,1,7.00
11/30/2005,21:49,1160.75,1161.00,1160.75,1161.00,15,6,21.00
11/30/2005,21:53,1161.00,1161.00,1161.00,1161.00,1,0,1.00
11/30/2005,21:54,1161.00,1161.00,1160.75,1161.00,22,1,23.00
11/30/2005,21:55,1161.25,1161.25,1161.25,1161.25,28,0,28.00
11/30/2005,21:56,1161.25,1161.50,1161.00,1161.50,208,150,358.00
11/30/2005,21:57,1161.50,1161.75,1161.50,1161.75,32,0,32.00
11/30/2005,21:58,1161.50,1161.50,1161.50,1161.50,0,2,2.00
11/30/2005,21:59,1161.50,1161.50,1161.50,1161.50,0,8,8.00
11/30/2005,22:00,1161.50,1161.50,1161.50,1161.50,0,15,15.00
11/30/2005,22:01,1161.50,1161.50,1161.50,1161.50,0,6,6.00
11/30/2005,22:02,1161.50,1161.50,1161.50,1161.50,0,6,6.00
11/30/2005,22:05,1161.50,1161.50,1161.50,1161.50,0,8,8.00
11/30/2005,22:06,1161.50,1161.50,1161.50,1161.50,0,4,4.00
11/30/2005,22:07,1161.50,1161.75,1161.50,1161.50,4,10,14.00
11/30/2005,22:08,1161.50,1161.50,1161.50,1161.50,0,1,1.00
11/30/2005,22:09,1161.50,1161.50,1161.50,1161.50,0,5,5.00
11/30/2005,22:11,1161.50,1161.50,1161.50,1161.50,0,1,1.00
11/30/2005,22:14,1161.50,1161.50,1161.50,1161.50,0,20,20.00
11/30/2005,22:15,1161.75,1161.75,1161.75,1161.75,1,0,1.00
11/30/2005,22:19,1161.50,1161.50,1161.50,1161.50,0,11,11.00
11/30/2005,22:20,1161.50,1161.75,1161.50,1161.50,3,6,9.00
11/30/2005,22:21,1161.75,1161.75,1161.50,1161.50,3,3,6.00
11/30/2005,22:22,1161.75,1161.75,1161.00,1161.00,1,177,178.00
11/30/2005,22:23,1161.25,1161.25,1161.00,1161.25,40,1,41.00
11/30/2005,22:24,1161.50,1161.50,1161.50,1161.50,1,0,1.00
11/30/2005,22:28,1161.25,1161.25,1161.25,1161.25,0,1,1.00
11/30/2005,22:29,1161.50,1161.50,1161.25,1161.25,10,30,40.00
11/30/2005,22:35,1161.25,1161.25,1161.25,1161.25,0,5,5.00
11/30/2005,22:37,1161.25,1161.25,1161.25,1161.25,0,5,5.00
11/30/2005,22:38,1161.25,1161.25,1161.25,1161.25,0,3,3.00
11/30/2005,22:39,1161.25,1161.25,1161.00,1161.00,0,12,12.00
11/30/2005,22:42,1161.25,1161.25,1161.25,1161.25,9,0,9.00
11/30/2005,22:48,1161.50,1161.50,1161.50,1161.50,2,0,2.00
11/30/2005,22:51,1161.25,1161.25,1161.00,1161.25,2,100,102.00
11/30/2005,22:52,1161.25,1161.25,1161.25,1161.25,43,0,43.00
11/30/2005,22:53,1161.50,1161.50,1161.25,1161.25,1,20,21.00
11/30/2005,22:54,1161.00,1161.25,1161.00,1161.25,20,10,30.00
11/30/2005,22:55,1161.25,1161.25,1161.25,1161.25,5,0,5.00
11/30/2005,22:56,1161.25,1161.25,1161.25,1161.25,1,0,1.00
11/30/2005,23:01,1161.25,1161.25,1161.25,1161.25,16,0,16.00
11/30/2005,23:02,1161.00,1161.25,1161.00,1161.25,11,5,16.00
11/30/2005,23:04,1161.25,1161.25,1161.25,1161.25,5,0,5.00
11/30/2005,23:06,1161.25,1161.25,1161.25,1161.25,8,0,8.00
11/30/2005,23:07,1161.25,1161.25,1161.25,1161.25,1,0,1.00
11/30/2005,23:08,1161.25,1161.25,1161.25,1161.25,2,0,2.00
11/30/2005,23:09,1161.00,1161.00,1161.00,1161.00,0,60,60.00
11/30/2005,23:11,1161.25,1161.25,1161.25,1161.25,2,0,2.00
11/30/2005,23:12,1161.25,1161.25,1161.25,1161.25,1,0,1.00
11/30/2005,23:13,1161.00,1161.00,1161.00,1161.00,0,24,24.00
11/30/2005,23:14,1161.00,1161.00,1161.00,1161.00,0,5,5.00
11/30/2005,23:15,1161.00,1161.00,1161.00,1161.00,0,1,1.00
11/30/2005,23:16,1161.00,1161.00,1161.00,1161.00,0,3,3.00
11/30/2005,23:17,1161.00,1161.00,1160.75,1160.75,0,3,3.00
11/30/2005,23:18,1161.25,1161.25,1161.25,1161.25,1,0,1.00
11/30/2005,23:19,1161.25,1161.25,1161.25,1161.25,3,0,3.00
11/30/2005,23:20,1161.00,1161.00,1161.00,1161.00,0,1,1.00
11/30/2005,23:21,1161.25,1161.25,1161.25,1161.25,20,0,20.00
11/30/2005,23:22,1161.00,1161.00,1161.00,1161.00,0,1,1.00
11/30/2005,23:23,1161.25,1161.25,1161.25,1161.25,4,0,4.00
11/30/2005,23:24,1161.00,1161.00,1161.00,1161.00,0,3,3.00
11/30/2005,23:27,1161.00,1161.00,1161.00,1161.00,0,1,1.00
11/30/2005,23:28,1161.25,1161.50,1161.25,1161.50,54,0,54.00
11/30/2005,23:30,1161.50,1161.50,1161.50,1161.50,1,0,1.00
11/30/2005,23:31,1161.50,1161.50,1161.50,1161.50,2,0,2.00
11/30/2005,23:32,1161.50,1161.50,1161.50,1161.50,1,0,1.00
11/30/2005,23:35,1161.25,1161.25,1161.25,1161.25,0,2,2.00
11/30/2005,23:38,1161.50,1161.50,1161.50,1161.50,2,0,2.00
11/30/2005,23:39,1161.25,1161.25,1161.25,1161.25,0,2,2.00
11/30/2005,23:40,1161.25,1161.25,1161.25,1161.25,0,7,7.00
11/30/2005,23:44,1161.50,1161.50,1161.50,1161.50,22,0,22.00
11/30/2005,23:45,1161.50,1161.50,1161.50,1161.50,3,0,3.00
11/30/2005,23:47,1161.50,1161.50,1161.50,1161.50,1,0,1.00
11/30/2005,23:48,1161.50,1161.50,1161.50,1161.50,31,0,31.00
11/30/2005,23:49,1161.25,1161.25,1160.75,1161.00,13,175,188.00
11/30/2005,23:50,1161.00,1161.00,1161.00,1161.00,7,0,7.00
11/30/2005,23:51,1161.00,1161.00,1161.00,1161.00,5,0,5.00
11/30/2005,23:53,1161.25,1161.25,1161.25,1161.25,10,0,10.00
11/30/2005,23:54,1161.25,1161.25,1161.25,1161.25,10,0,10.00
11/30/2005,23:56,1161.25,1161.25,1161.25,1161.25,18,0,18.00
11/30/2005,23:58,1161.25,1161.25,1161.25,1161.25,4,0,4.00
11/30/2005,23:59,1161.50,1161.50,1161.50,1161.50,1,0,1.00
12/01/2005,00:03,1161.50,1161.50,1161.50,1161.50,36,0,36.00
12/01/2005,00:05,1161.50,1161.75,1161.50,1161.50,3,1,4.00
12/01/2005,00:06,1161.50,1161.50,1161.50,1161.50,0,1,1.00
12/01/2005,00:09,1161.50,1161.50,1161.50,1161.50,0,3,3.00
12/01/2005,00:11,1161.75,1161.75,1161.50,1161.50,10,1,11.00
12/01/2005,00:12,1161.50,1161.50,1161.50,1161.50,0,1,1.00
12/01/2005,00:13,1161.50,1161.50,1161.50,1161.50,0,34,34.00
12/01/2005,00:14,1161.50,1161.50,1161.25,1161.25,0,9,9.00
12/01/2005,00:15,1161.50,1161.50,1161.50,1161.50,40,0,40.00
12/01/2005,00:16,1161.50,1161.75,1161.50,1161.75,6,0,6.00
12/01/2005,00:19,1161.50,1161.50,1160.75,1161.25,21,212,233.00
12/01/2005,00:20,1161.00,1161.00,1161.00,1161.00,0,114,114.00
12/01/2005,00:21,1161.25,1161.25,1161.25,1161.25,2,0,2.00
12/01/2005,00:22,1161.25,1161.25,1161.25,1161.25,27,0,27.00
12/01/2005,00:23,1161.25,1161.25,1161.25,1161.25,5,0,5.00
12/01/2005,00:27,1161.25,1161.25,1161.25,1161.25,1,0,1.00
12/01/2005,00:35,1161.50,1161.50,1161.50,1161.50,2,0,2.00
12/01/2005,00:38,1161.50,1161.50,1161.50,1161.50,21,0,21.00
12/01/2005,00:39,1161.50,1161.50,1161.50,1161.50,6,0,6.00
12/01/2005,00:41,1161.50,1161.50,1161.50,1161.50,8,0,8.00
12/01/2005,00:42,1161.50,1161.50,1161.50,1161.50,10,0,10.00
12/01/2005,00:43,1161.50,1161.50,1161.50,1161.50,4,0,4.00
12/01/2005,00:45,1161.75,1161.75,1161.75,1161.75,5,0,5.00
12/01/2005,00:47,1161.50,1161.75,1161.50,1161.75,31,1,32.00
12/01/2005,00:49,1161.50,1161.50,1161.50,1161.50,0,3,3.00
12/01/2005,00:50,1161.75,1161.75,1161.75,1161.75,15,0,15.00
12/01/2005,00:52,1161.50,1161.50,1161.50,1161.50,0,4,4.00
12/01/2005,00:54,1161.50,1161.50,1161.50,1161.50,0,3,3.00
12/01/2005,00:56,1161.50,1161.50,1161.50,1161.50,0,6,6.00
12/01/2005,00:57,1161.75,1161.75,1161.75,1161.75,1,0,1.00
12/01/2005,00:58,1161.75,1161.75,1161.50,1161.50,2,1,3.00
12/01/2005,00:59,1161.75,1161.75,1161.75,1161.75,18,0,18.00
12/01/2005,01:00,1161.75,1161.75,1161.75,1161.75,77,0,77.00
12/01/2005,01:01,1161.75,1162.00,1161.75,1162.00,31,0,31.00
12/01/2005,01:02,1162.00,1162.00,1162.00,1162.00,3,0,3.00
12/01/2005,01:03,1161.75,1161.75,1161.75,1161.75,0,6,6.00
12/01/2005,01:04,1162.00,1162.00,1161.75,1161.75,6,1,7.00
12/01/2005,01:05,1162.00,1162.00,1161.75,1161.75,14,1,15.00
12/01/2005,01:06,1162.00,1162.00,1162.00,1162.00,1,0,1.00
12/01/2005,01:07,1161.75,1162.00,1161.75,1161.75,3,10,13.00
12/01/2005,01:08,1161.75,1161.75,1161.75,1161.75,0,2,2.00
12/01/2005,01:09,1162.00,1162.00,1161.75,1161.75,25,138,163.00
12/01/2005,01:10,1161.75,1162.00,1161.50,1161.75,2,10,12.00
12/01/2005,01:11,1161.75,1161.75,1161.75,1161.75,0,1,1.00
12/01/2005,01:14,1161.75,1161.75,1161.75,1161.75,0,1,1.00
12/01/2005,01:15,1161.75,1161.75,1161.75,1161.75,0,1,1.00
12/01/2005,01:16,1161.75,1161.75,1161.75,1161.75,0,17,17.00
12/01/2005,01:17,1161.75,1161.75,1161.75,1161.75,0,7,7.00
12/01/2005,01:19,1161.75,1161.75,1161.75,1161.75,0,1,1.00
12/01/2005,01:22,1161.75,1161.75,1161.75,1161.75,0,6,6.00
12/01/2005,01:23,1161.75,1162.00,1161.75,1162.00,9,1,10.00
12/01/2005,01:24,1162.00,1162.25,1162.00,1162.00,408,1,409.00
12/01/2005,01:25,1162.00,1162.00,1162.00,1162.00,0,1,1.00
12/01/2005,01:26,1162.00,1162.00,1162.00,1162.00,0,3,3.00
12/01/2005,01:27,1162.25,1162.25,1162.00,1162.00,225,2,227.00
12/01/2005,01:28,1162.25,1162.50,1162.25,1162.25,132,90,222.00
12/01/2005,01:29,1162.25,1162.25,1162.25,1162.25,0,35,35.00
12/01/2005,01:30,1162.25,1162.25,1162.25,1162.25,0,2,2.00
12/01/2005,01:31,1162.25,1162.50,1162.25,1162.50,10,3,13.00
12/01/2005,01:32,1162.25,1162.25,1162.25,1162.25,0,53,53.00
12/01/2005,01:33,1162.25,1162.25,1162.25,1162.25,0,28,28.00
12/01/2005,01:36,1162.25,1162.25,1162.25,1162.25,0,77,77.00
12/01/2005,01:37,1162.00,1162.25,1162.00,1162.25,70,3,73.00
12/01/2005,01:38,1162.25,1162.25,1162.25,1162.25,10,0,10.00
12/01/2005,01:39,1162.25,1162.25,1162.25,1162.25,25,0,25.00
12/01/2005,01:40,1162.25,1162.25,1162.25,1162.25,17,0,17.00
12/01/2005,01:41,1162.25,1162.25,1162.25,1162.25,3,0,3.00
12/01/2005,01:43,1162.25,1162.25,1162.25,1162.25,5,0,5.00
12/01/2005,01:44,1162.00,1162.00,1162.00,1162.00,0,4,4.00
12/01/2005,01:45,1162.00,1162.00,1162.00,1162.00,0,1,1.00
12/01/2005,01:46,1162.00,1162.00,1162.00,1162.00,0,4,4.00
12/01/2005,01:47,1162.00,1162.00,1162.00,1162.00,0,16,16.00
12/01/2005,01:48,1162.00,1162.00,1162.00,1162.00,0,2,2.00
12/01/2005,01:50,1162.00,1162.00,1161.75,1161.75,2,33,35.00
12/01/2005,01:51,1162.00,1162.00,1162.00,1162.00,31,0,31.00
12/01/2005,01:53,1162.00,1162.00,1162.00,1162.00,37,0,37.00
12/01/2005,01:54,1162.00,1162.00,1162.00,1162.00,50,0,50.00
12/01/2005,01:55,1162.00,1162.25,1162.00,1162.00,2,3,5.00
12/01/2005,01:56,1162.00,1162.25,1162.00,1162.25,50,1,51.00
12/01/2005,01:57,1162.25,1162.25,1162.25,1162.25,1,0,1.00
12/01/2005,01:58,1162.00,1162.00,1162.00,1162.00,0,1,1.00
12/01/2005,01:59,1162.25,1162.25,1162.25,1162.25,96,0,96.00
12/01/2005,02:00,1162.25,1162.25,1162.25,1162.25,10,0,10.00
12/01/2005,02:01,1162.50,1163.00,1162.25,1163.00,551,32,583.00
12/01/2005,02:02,1162.75,1162.75,1162.50,1162.50,103,130,233.00
12/01/2005,02:03,1162.75,1163.00,1162.50,1163.00,381,2,383.00
12/01/2005,02:04,1163.00,1163.50,1163.00,1163.25,535,312,847.00
12/01/2005,02:05,1163.25,1163.50,1163.25,1163.25,434,272,706.00
12/01/2005,02:06,1163.25,1163.25,1162.75,1163.00,1,421,422.00
12/01/2005,02:07,1162.75,1163.25,1162.75,1162.75,96,97,193.00
12/01/2005,02:08,1162.75,1163.00,1162.75,1163.00,74,2,76.00
12/01/2005,02:09,1163.00,1163.00,1163.00,1163.00,78,0,78.00
12/01/2005,02:10,1163.00,1163.00,1162.75,1162.75,45,1,46.00
12/01/2005,02:11,1162.75,1163.00,1162.75,1163.00,35,54,89.00
12/01/2005,02:12,1163.00,1163.00,1163.00,1163.00,76,0,76.00
12/01/2005,02:13,1163.00,1163.25,1163.00,1163.25,18,0,18.00
12/01/2005,02:14,1163.00,1163.00,1163.00,1163.00,0,3,3.00
12/01/2005,02:15,1163.00,1163.25,1162.75,1163.00,25,126,151.00
12/01/2005,02:16,1163.25,1163.75,1163.00,1163.50,316,18,334.00
12/01/2005,02:17,1163.75,1163.75,1163.50,1163.50,5,77,82.00
12/01/2005,02:18,1163.50,1164.00,1163.50,1163.75,246,202,448.00
12/01/2005,02:19,1163.75,1164.00,1163.50,1163.50,38,171,209.00
12/01/2005,02:20,1163.50,1163.75,1163.50,1163.75,46,6,52.00
12/01/2005,02:21,1163.75,1163.75,1163.75,1163.75,24,0,24.00
12/01/2005,02:22,1163.75,1163.75,1163.75,1163.75,64,0,64.00
12/01/2005,02:23,1163.75,1163.75,1163.50,1163.50,20,5,25.00
12/01/2005,02:24,1163.50,1163.75,1163.50,1163.75,12,5,17.00
12/01/2005,02:25,1163.75,1163.75,1163.75,1163.75,2,0,2.00
12/01/2005,02:26,1163.50,1163.75,1163.50,1163.75,35,15,50.00
12/01/2005,02:27,1163.75,1163.75,1163.50,1163.75,81,10,91.00
12/01/2005,02:28,1163.75,1163.75,1163.75,1163.75,137,0,137.00
12/01/2005,02:29,1163.50,1163.75,1163.50,1163.75,10,2,12.00
12/01/2005,02:30,1163.50,1163.50,1163.50,1163.50,0,43,43.00
12/01/2005,02:31,1163.25,1163.50,1163.25,1163.25,5,11,16.00
12/01/2005,02:32,1163.25,1163.25,1163.25,1163.25,0,15,15.00
12/01/2005,02:34,1163.50,1163.50,1163.25,1163.25,15,67,82.00
12/01/2005,02:35,1163.00,1163.00,1163.00,1163.00,0,28,28.00
12/01/2005,02:36,1163.00,1163.25,1163.00,1163.25,6,101,107.00
12/01/2005,02:37,1163.00,1163.00,1162.75,1162.75,2,64,66.00
12/01/2005,02:38,1163.00,1163.00,1163.00,1163.00,28,0,28.00
12/01/2005,02:39,1162.75,1162.75,1162.50,1162.75,52,60,112.00
12/01/2005,02:40,1162.75,1163.00,1162.75,1163.00,54,0,54.00
12/01/2005,02:42,1163.00,1163.00,1163.00,1163.00,6,0,6.00
12/01/2005,02:43,1163.00,1163.00,1163.00,1163.00,66,0,66.00
12/01/2005,02:44,1163.00,1163.00,1163.00,1163.00,51,0,51.00
12/01/2005,02:45,1163.00,1163.25,1163.00,1163.00,6,14,20.00
12/01/2005,02:46,1162.75,1163.00,1162.75,1163.00,27,103,130.00
12/01/2005,02:47,1163.00,1163.00,1163.00,1163.00,106,0,106.00
12/01/2005,02:48,1163.00,1163.00,1162.75,1163.00,18,7,25.00
12/01/2005,02:49,1163.00,1163.25,1163.00,1163.00,52,8,60.00
12/01/2005,02:50,1163.00,1163.50,1163.00,1163.25,177,69,246.00
12/01/2005,02:51,1163.25,1163.25,1163.00,1163.00,0,46,46.00
12/01/2005,02:52,1163.25,1163.25,1163.00,1163.00,8,1,9.00
12/01/2005,02:53,1163.25,1163.25,1163.25,1163.25,2,0,2.00
12/01/2005,02:54,1163.00,1163.00,1163.00,1163.00,0,73,73.00
12/01/2005,02:55,1163.00,1163.25,1163.00,1163.25,28,31,59.00
12/01/2005,02:56,1163.00,1163.25,1163.00,1163.25,28,2,30.00
12/01/2005,02:57,1163.00,1163.25,1163.00,1163.25,1,28,29.00
12/01/2005,02:58,1163.25,1163.25,1163.25,1163.25,17,0,17.00
12/01/2005,02:59,1163.00,1163.00,1163.00,1163.00,0,11,11.00
12/01/2005,03:00,1163.00,1163.25,1163.00,1163.25,55,17,72.00
12/01/2005,03:01,1163.00,1163.00,1163.00,1163.00,0,58,58.00
12/01/2005,03:02,1163.00,1163.25,1163.00,1163.25,58,12,70.00
12/01/2005,03:03,1163.00,1163.25,1163.00,1163.25,5,145,150.00
12/01/2005,03:04,1163.00,1163.25,1163.00,1163.25,1,1,2.00
12/01/2005,03:05,1163.00,1163.25,1163.00,1163.25,50,14,64.00
12/01/2005,03:06,1163.25,1163.50,1163.25,1163.50,63,0,63.00
12/01/2005,03:07,1163.25,1163.25,1163.25,1163.25,0,21,21.00
12/01/2005,03:08,1163.25,1163.25,1163.25,1163.25,0,23,23.00
12/01/2005,03:09,1163.50,1163.50,1163.00,1163.25,7,56,63.00
12/01/2005,03:11,1163.25,1163.25,1163.00,1163.25,98,1,99.00
12/01/2005,03:12,1163.25,1163.25,1163.25,1163.25,3,0,3.00
12/01/2005,03:13,1163.25,1163.50,1163.25,1163.50,11,0,11.00
12/01/2005,03:14,1163.50,1163.50,1163.25,1163.25,1,27,28.00
12/01/2005,03:15,1163.25,1163.25,1163.25,1163.25,0,87,87.00
12/01/2005,03:16,1163.25,1163.25,1163.00,1163.25,97,3,100.00
12/01/2005,03:17,1163.25,1163.25,1163.25,1163.25,7,0,7.00
12/01/2005,03:18,1163.25,1163.25,1163.25,1163.25,4,0,4.00
12/01/2005,03:19,1163.25,1163.50,1163.25,1163.25,6,1,7.00
12/01/2005,03:20,1163.50,1163.50,1163.50,1163.50,2,0,2.00
12/01/2005,03:22,1163.50,1163.75,1163.50,1163.75,221,0,221.00
12/01/2005,03:23,1164.00,1164.50,1164.00,1164.50,627,5,632.00
12/01/2005,03:24,1164.50,1164.50,1164.25,1164.25,97,14,111.00
12/01/2005,03:25,1164.50,1164.50,1164.25,1164.25,5,179,184.00
12/01/2005,03:26,1164.50,1164.50,1164.00,1164.00,159,220,379.00
12/01/2005,03:27,1164.00,1164.00,1163.75,1163.75,0,12,12.00
12/01/2005,03:28,1163.75,1164.25,1163.75,1164.00,78,40,118.00
12/01/2005,03:29,1164.25,1164.25,1164.00,1164.00,13,10,23.00
12/01/2005,03:30,1164.00,1164.00,1163.75,1164.00,171,82,253.00
12/01/2005,03:31,1163.75,1163.75,1163.50,1163.50,0,75,75.00
12/01/2005,03:32,1163.75,1163.75,1163.50,1163.75,6,1,7.00
12/01/2005,03:33,1163.75,1164.00,1163.75,1164.00,160,0,160.00
12/01/2005,03:34,1163.75,1163.75,1163.75,1163.75,0,12,12.00
12/01/2005,03:35,1164.00,1164.00,1163.75,1163.75,7,103,110.00
12/01/2005,03:36,1163.75,1163.75,1163.75,1163.75,0,1,1.00
12/01/2005,03:37,1164.00,1164.25,1164.00,1164.00,147,23,170.00
12/01/2005,03:38,1164.00,1164.00,1164.00,1164.00,0,1,1.00
12/01/2005,03:39,1163.75,1164.00,1163.75,1164.00,4,4,8.00
12/01/2005,03:40,1163.75,1163.75,1163.75,1163.75,0,45,45.00
12/01/2005,03:41,1163.75,1163.75,1163.50,1163.50,0,216,216.00
12/01/2005,03:42,1163.75,1163.75,1163.75,1163.75,12,0,12.00
12/01/2005,03:43,1163.50,1163.50,1163.50,1163.50,0,2,2.00
12/01/2005,03:44,1163.50,1164.00,1163.50,1164.00,100,3,103.00
12/01/2005,03:45,1164.00,1164.00,1164.00,1164.00,10,0,10.00
12/01/2005,03:46,1164.00,1164.00,1164.00,1164.00,2,0,2.00
12/01/2005,03:47,1164.00,1164.00,1164.00,1164.00,5,0,5.00
12/01/2005,03:48,1163.75,1163.75,1163.75,1163.75,0,13,13.00
12/01/2005,03:49,1163.75,1163.75,1163.75,1163.75,0,9,9.00
12/01/2005,03:50,1164.00,1164.00,1164.00,1164.00,4,0,4.00
12/01/2005,03:51,1163.75,1163.75,1163.75,1163.75,0,13,13.00
12/01/2005,03:52,1163.75,1163.75,1163.75,1163.75,0,6,6.00
12/01/2005,03:53,1163.75,1163.75,1163.75,1163.75,0,1,1.00
12/01/2005,03:55,1163.75,1163.75,1163.75,1163.75,0,2,2.00
12/01/2005,03:56,1163.75,1164.00,1163.75,1163.75,1,35,36.00
12/01/2005,03:57,1163.50,1163.50,1163.50,1163.50,0,157,157.00
12/01/2005,03:58,1163.75,1163.75,1163.75,1163.75,5,0,5.00
12/01/2005,03:59,1163.75,1163.75,1163.75,1163.75,11,0,11.00
12/01/2005,04:00,1163.50,1163.75,1163.50,1163.75,13,30,43.00
12/01/2005,04:01,1163.25,1163.75,1163.25,1163.75,59,2,61.00
12/01/2005,04:02,1163.50,1163.50,1163.25,1163.50,30,29,59.00
12/01/2005,04:03,1163.75,1163.75,1163.25,1163.25,5,11,16.00
12/01/2005,04:05,1163.50,1163.50,1163.50,1163.50,9,0,9.00
12/01/2005,04:06,1163.50,1163.50,1163.50,1163.50,39,0,39.00
12/01/2005,04:07,1163.50,1163.50,1163.50,1163.50,60,0,60.00
12/01/2005,04:09,1163.50,1163.50,1163.50,1163.50,1,0,1.00
12/01/2005,04:10,1163.50,1163.50,1163.50,1163.50,4,0,4.00
12/01/2005,04:12,1163.50,1163.50,1163.25,1163.25,1,20,21.00
12/01/2005,04:13,1163.50,1163.50,1163.50,1163.50,5,0,5.00
12/01/2005,04:14,1163.50,1163.50,1163.25,1163.25,83,6,89.00
12/01/2005,04:15,1163.25,1163.25,1163.25,1163.25,0,3,3.00
12/01/2005,04:16,1163.50,1163.50,1163.50,1163.50,16,0,16.00
12/01/2005,04:17,1163.50,1163.50,1163.50,1163.50,10,0,10.00
12/01/2005,04:18,1163.50,1163.50,1163.50,1163.50,22,0,22.00
12/01/2005,04:19,1163.50,1163.50,1163.50,1163.50,1,0,1.00
12/01/2005,04:20,1163.50,1163.50,1163.25,1163.25,4,4,8.00
12/01/2005,04:21,1163.25,1163.50,1163.25,1163.50,5,1,6.00
12/01/2005,04:23,1163.50,1163.50,1163.50,1163.50,4,0,4.00
12/01/2005,04:24,1163.50,1163.50,1163.50,1163.50,31,0,31.00
12/01/2005,04:26,1163.50,1163.50,1163.50,1163.50,5,0,5.00
12/01/2005,04:28,1163.50,1163.50,1163.25,1163.25,6,15,21.00
12/01/2005,04:29,1163.25,1163.50,1163.25,1163.50,14,23,37.00
12/01/2005,04:31,1163.50,1163.50,1163.50,1163.50,3,0,3.00
12/01/2005,04:32,1163.25,1163.25,1163.25,1163.25,0,1,1.00
12/01/2005,04:33,1163.50,1163.50,1163.50,1163.50,2,0,2.00
12/01/2005,04:34,1163.25,1163.25,1163.25,1163.25,0,52,52.00
12/01/2005,04:35,1163.25,1163.50,1163.25,1163.50,2,38,40.00
12/01/2005,04:36,1163.50,1163.50,1163.25,1163.25,1,7,8.00
12/01/2005,04:37,1163.25,1163.25,1163.25,1163.25,0,1,1.00
12/01/2005,04:40,1163.25,1163.25,1163.25,1163.25,0,101,101.00
12/01/2005,04:41,1163.25,1163.25,1163.25,1163.25,0,27,27.00
12/01/2005,04:42,1163.25,1163.25,1163.25,1163.25,0,23,23.00
12/01/2005,04:44,1163.25,1163.25,1163.00,1163.00,0,7,7.00
12/01/2005,04:45,1163.00,1163.00,1163.00,1163.00,0,5,5.00
12/01/2005,04:46,1163.00,1163.25,1163.00,1163.00,1,4,5.00
12/01/2005,04:50,1163.00,1163.25,1163.00,1163.25,85,2,87.00
12/01/2005,04:51,1163.25,1163.50,1163.25,1163.50,10,0,10.00
12/01/2005,04:53,1163.50,1163.50,1163.50,1163.50,25,0,25.00
12/01/2005,04:55,1163.25,1163.25,1163.25,1163.25,0,28,28.00
12/01/2005,04:56,1163.25,1163.25,1163.25,1163.25,0,6,6.00
12/01/2005,04:57,1163.00,1163.00,1163.00,1163.00,0,80,80.00
12/01/2005,04:58,1163.25,1164.00,1163.25,1164.00,334,9,343.00
12/01/2005,04:59,1163.75,1163.75,1163.75,1163.75,0,166,166.00
12/01/2005,05:00,1163.75,1163.75,1163.75,1163.75,0,30,30.00
12/01/2005,05:01,1163.50,1163.75,1163.50,1163.75,36,4,40.00
12/01/2005,05:02,1163.75,1164.00,1163.50,1163.50,51,267,318.00
12/01/2005,05:03,1163.75,1163.75,1163.50,1163.50,19,93,112.00
12/01/2005,05:04,1163.25,1163.50,1163.25,1163.50,120,15,135.00
12/01/2005,05:05,1163.50,1163.50,1163.50,1163.50,2,0,2.00
12/01/2005,05:06,1163.75,1163.75,1163.50,1163.50,236,7,243.00
12/01/2005,05:07,1163.75,1164.00,1163.75,1164.00,103,0,103.00
12/01/2005,05:08,1164.00,1164.00,1163.75,1163.75,5,25,30.00
12/01/2005,05:10,1164.00,1164.00,1163.75,1163.75,3,5,8.00
12/01/2005,05:11,1163.75,1164.25,1163.75,1164.25,196,96,292.00
12/01/2005,05:12,1164.00,1164.00,1164.00,1164.00,0,2,2.00
12/01/2005,05:13,1164.25,1164.25,1164.25,1164.25,5,0,5.00
12/01/2005,05:14,1164.00,1164.25,1164.00,1164.00,38,188,226.00
12/01/2005,05:15,1164.00,1164.25,1164.00,1164.00,3,165,168.00
12/01/2005,05:16,1164.25,1164.25,1164.25,1164.25,14,0,14.00
12/01/2005,05:17,1164.00,1164.00,1164.00,1164.00,0,9,9.00
12/01/2005,05:18,1164.00,1164.00,1164.00,1164.00,0,1,1.00
12/01/2005,05:19,1164.00,1164.25,1164.00,1164.00,3,175,178.00
12/01/2005,05:20,1164.00,1164.25,1164.00,1164.25,3,1,4.00
12/01/2005,05:21,1164.25,1164.25,1164.00,1164.00,1,9,10.00
12/01/2005,05:22,1164.00,1164.25,1164.00,1164.00,3,5,8.00
12/01/2005,05:23,1164.00,1164.00,1164.00,1164.00,0,45,45.00
12/01/2005,05:24,1164.00,1164.50,1164.00,1164.50,144,4,148.00
12/01/2005,05:26,1164.25,1164.25,1164.25,1164.25,0,68,68.00
12/01/2005,05:27,1164.50,1164.75,1164.25,1164.50,154,20,174.00
12/01/2005,05:28,1164.50,1164.50,1164.50,1164.50,0,39,39.00
12/01/2005,05:29,1164.75,1164.75,1164.50,1164.50,3,150,153.00
12/01/2005,05:30,1164.25,1164.50,1164.25,1164.50,105,20,125.00
12/01/2005,05:31,1164.25,1164.25,1164.00,1164.00,0,163,163.00
12/01/2005,05:32,1164.00,1164.00,1164.00,1164.00,0,31,31.00
12/01/2005,05:33,1164.00,1164.00,1164.00,1164.00,0,31,31.00
12/01/2005,05:34,1164.00,1164.00,1164.00,1164.00,0,1,1.00
12/01/2005,05:35,1164.00,1164.00,1163.75,1163.75,0,185,185.00
12/01/2005,05:36,1163.75,1163.75,1163.75,1163.75,0,29,29.00
12/01/2005,05:37,1164.00,1164.00,1163.75,1164.00,84,3,87.00
12/01/2005,05:38,1164.00,1164.00,1164.00,1164.00,87,0,87.00
12/01/2005,05:39,1164.00,1164.25,1164.00,1164.00,10,9,19.00
12/01/2005,05:40,1164.00,1164.00,1164.00,1164.00,0,9,9.00
12/01/2005,05:41,1164.00,1164.25,1164.00,1164.00,1,22,23.00
12/01/2005,05:42,1164.00,1164.00,1164.00,1164.00,0,16,16.00
12/01/2005,05:43,1164.00,1164.25,1164.00,1164.00,3,7,10.00
12/01/2005,05:44,1164.00,1164.00,1164.00,1164.00,0,3,3.00
12/01/2005,05:45,1164.00,1164.00,1164.00,1164.00,0,1,1.00
12/01/2005,05:46,1164.25,1164.50,1164.25,1164.25,229,2,231.00
12/01/2005,05:47,1164.50,1164.50,1164.25,1164.50,169,1,170.00
12/01/2005,05:48,1164.50,1164.50,1164.50,1164.50,10,0,10.00
12/01/2005,05:49,1164.25,1164.50,1164.25,1164.50,130,2,132.00
12/01/2005,05:50,1164.50,1164.75,1164.50,1164.50,4,143,147.00
12/01/2005,05:51,1164.50,1164.50,1164.50,1164.50,0,66,66.00
12/01/2005,05:52,1164.50,1164.50,1164.00,1164.50,86,207,293.00
12/01/2005,05:53,1164.75,1164.75,1164.50,1164.50,271,12,283.00
12/01/2005,05:54,1164.50,1164.75,1164.50,1164.50,3,4,7.00
12/01/2005,05:55,1164.50,1164.50,1164.50,1164.50,0,15,15.00
12/01/2005,05:56,1164.50,1164.75,1164.50,1164.75,3,41,44.00
12/01/2005,05:57,1164.50,1164.75,1164.50,1164.50,1,10,11.00
12/01/2005,05:58,1164.25,1164.25,1164.25,1164.25,0,4,4.00
12/01/2005,05:59,1164.50,1164.50,1164.25,1164.25,2,92,94.00
12/01/2005,06:00,1164.25,1164.50,1164.00,1164.50,4,12,16.00
12/01/2005,06:01,1164.25,1164.50,1164.25,1164.50,2,63,65.00
12/01/2005,06:02,1164.25,1164.25,1164.00,1164.25,10,16,26.00
12/01/2005,06:03,1164.00,1164.25,1164.00,1164.00,24,10,34.00
12/01/2005,06:04,1164.00,1164.50,1164.00,1164.25,33,48,81.00
12/01/2005,06:05,1164.25,1164.25,1164.25,1164.25,0,3,3.00
12/01/2005,06:06,1164.25,1164.25,1164.25,1164.25,0,32,32.00
12/01/2005,06:07,1164.25,1164.50,1164.25,1164.50,5,17,22.00
12/01/2005,06:08,1164.25,1164.25,1164.25,1164.25,0,36,36.00
12/01/2005,06:09,1164.25,1164.50,1164.25,1164.25,160,18,178.00
12/01/2005,06:10,1164.25,1164.50,1164.25,1164.50,94,10,104.00
12/01/2005,06:11,1164.50,1164.50,1164.25,1164.50,82,1,83.00
12/01/2005,06:12,1164.50,1164.50,1164.25,1164.25,1,14,15.00
12/01/2005,06:13,1164.25,1164.50,1164.25,1164.25,5,5,10.00
12/01/2005,06:14,1164.25,1164.50,1164.25,1164.50,267,12,279.00
12/01/2005,06:15,1164.50,1165.00,1164.50,1164.75,342,11,353.00
12/01/2005,06:16,1164.75,1164.75,1164.75,1164.75,0,163,163.00
12/01/2005,06:17,1164.75,1164.75,1164.50,1164.75,7,23,30.00
12/01/2005,06:18,1164.50,1165.25,1164.50,1165.00,555,160,715.00
12/01/2005,06:19,1165.00,1165.25,1164.75,1164.75,4,199,203.00
12/01/2005,06:20,1164.75,1165.00,1164.75,1165.00,360,1,361.00
12/01/2005,06:21,1164.75,1165.00,1164.75,1165.00,117,182,299.00
12/01/2005,06:22,1165.00,1165.00,1165.00,1165.00,441,0,441.00
12/01/2005,06:23,1165.00,1165.25,1164.75,1165.00,130,217,347.00
12/01/2005,06:24,1165.00,1165.00,1165.00,1165.00,211,0,211.00
12/01/2005,06:25,1164.75,1165.00,1164.75,1165.00,100,1,101.00
12/01/2005,06:26,1165.00,1165.00,1164.50,1164.75,183,165,348.00
12/01/2005,06:27,1164.75,1165.00,1164.75,1165.00,130,12,142.00
12/01/2005,06:28,1165.00,1165.00,1165.00,1165.00,59,0,59.00
12/01/2005,06:29,1165.00,1165.25,1165.00,1165.25,472,230,702.00
12/01/2005,06:30,1165.25,1165.75,1165.25,1165.25,753,266,1019.00
12/01/2005,06:31,1165.50,1165.50,1165.00,1165.25,363,126,489.00
12/01/2005,06:32,1165.25,1165.50,1165.00,1165.00,37,115,152.00
12/01/2005,06:33,1165.25,1165.25,1164.75,1165.00,4,191,195.00
12/01/2005,06:34,1165.00,1165.00,1165.00,1165.00,153,0,153.00
12/01/2005,06:35,1165.00,1165.25,1165.00,1165.00,269,145,414.00
12/01/2005,06:36,1165.00,1165.00,1164.50,1164.50,24,244,268.00
12/01/2005,06:37,1164.50,1164.50,1164.50,1164.50,0,231,231.00
12/01/2005,06:38,1164.50,1164.50,1164.50,1164.50,0,143,143.00
12/01/2005,06:39,1164.50,1164.50,1164.25,1164.50,11,34,45.00
12/01/2005,06:40,1164.50,1164.50,1164.25,1164.50,38,1,39.00
12/01/2005,06:41,1164.25,1164.50,1164.25,1164.25,25,222,247.00
12/01/2005,06:42,1164.25,1164.50,1164.25,1164.50,107,23,130.00
12/01/2005,06:43,1164.50,1164.50,1164.00,1164.00,7,365,372.00
12/01/2005,06:44,1164.25,1164.25,1163.75,1164.00,194,176,370.00
12/01/2005,06:45,1164.00,1164.25,1164.00,1164.25,279,432,711.00
12/01/2005,06:46,1164.00,1164.00,1163.75,1164.00,113,259,372.00
12/01/2005,06:47,1164.25,1164.50,1163.75,1164.00,220,541,761.00
12/01/2005,06:48,1164.25,1164.25,1164.00,1164.00,194,292,486.00
12/01/2005,06:49,1164.25,1164.25,1164.00,1164.00,3,131,134.00
12/01/2005,06:50,1163.75,1164.00,1163.75,1164.00,125,24,149.00
12/01/2005,06:51,1164.00,1164.00,1163.75,1164.00,143,34,177.00
12/01/2005,06:52,1164.25,1164.25,1164.00,1164.00,31,76,107.00
12/01/2005,06:53,1164.00,1164.00,1163.75,1164.00,3,86,89.00
12/01/2005,06:54,1163.75,1164.00,1163.75,1163.75,8,5,13.00
12/01/2005,06:55,1164.00,1164.00,1163.75,1164.00,4,5,9.00
12/01/2005,06:56,1164.00,1164.25,1164.00,1164.25,196,0,196.00
12/01/2005,06:57,1164.25,1164.25,1164.25,1164.25,4,0,4.00
12/01/2005,06:58,1164.25,1164.50,1164.00,1164.50,346,1,347.00
12/01/2005,06:59,1164.25,1164.50,1164.25,1164.25,12,329,341.00
12/01/2005,07:00,1164.25,1164.25,1164.00,1164.00,0,235,235.00
12/01/2005,07:01,1164.25,1164.25,1164.00,1164.00,3,113,116.00
12/01/2005,07:02,1164.00,1164.00,1164.00,1164.00,0,2,2.00
12/01/2005,07:03,1164.00,1164.25,1164.00,1164.00,3,145,148.00
12/01/2005,07:04,1164.00,1164.00,1164.00,1164.00,0,139,139.00
12/01/2005,07:05,1163.75,1164.00,1163.75,1163.75,5,9,14.00
12/01/2005,07:06,1163.75,1164.00,1163.75,1163.75,3,168,171.00
12/01/2005,07:07,1163.75,1163.75,1163.25,1163.50,116,519,635.00
12/01/2005,07:08,1163.25,1163.50,1163.00,1163.25,227,350,577.00
12/01/2005,07:09,1163.25,1163.25,1163.25,1163.25,170,0,170.00
12/01/2005,07:10,1163.50,1163.75,1163.25,1163.75,199,6,205.00
12/01/2005,07:11,1163.75,1164.00,1163.75,1164.00,485,0,485.00
12/01/2005,07:12,1164.00,1164.00,1164.00,1164.00,18,0,18.00
12/01/2005,07:13,1163.75,1164.00,1163.75,1164.00,39,1,40.00
12/01/2005,07:14,1164.00,1164.00,1163.75,1163.75,136,60,196.00
12/01/2005,07:15,1163.75,1164.00,1163.75,1164.00,7,1,8.00
12/01/2005,07:16,1164.00,1164.00,1164.00,1164.00,2,0,2.00
12/01/2005,07:17,1163.75,1164.00,1163.75,1163.75,1,646,647.00
12/01/2005,07:18,1163.75,1163.75,1163.50,1163.75,171,11,182.00
12/01/2005,07:19,1163.75,1163.75,1163.50,1163.75,173,3,176.00
12/01/2005,07:20,1163.50,1163.75,1163.50,1163.75,4,2,6.00
12/01/2005,07:21,1163.75,1163.75,1163.75,1163.75,297,0,297.00
12/01/2005,07:22,1163.75,1163.75,1163.50,1163.75,369,3,372.00
12/01/2005,07:23,1163.75,1163.75,1163.50,1163.50,65,140,205.00
12/01/2005,07:24,1163.75,1163.75,1163.50,1163.50,113,2,115.00
12/01/2005,07:25,1163.50,1164.00,1163.50,1164.00,408,95,503.00
12/01/2005,07:26,1164.00,1164.00,1163.50,1163.50,17,205,222.00
12/01/2005,07:27,1163.75,1163.75,1163.50,1163.75,313,2,315.00
12/01/2005,07:28,1163.75,1164.00,1163.75,1164.00,152,0,152.00
12/01/2005,07:29,1164.00,1164.00,1163.75,1164.00,301,1,302.00
12/01/2005,07:30,1164.00,1164.00,1163.50,1163.50,26,164,190.00
12/01/2005,07:31,1163.75,1164.75,1163.50,1164.50,717,305,1022.00
12/01/2005,07:32,1164.50,1164.75,1164.50,1164.75,295,270,565.00
12/01/2005,07:33,1164.50,1164.75,1164.00,1164.25,233,790,1023.00
12/01/2005,07:34,1164.25,1164.50,1164.00,1164.50,464,18,482.00
12/01/2005,07:35,1164.75,1164.75,1163.75,1163.75,29,1812,1841.00
12/01/2005,07:36,1163.75,1164.00,1163.75,1164.00,48,5,53.00
12/01/2005,07:37,1164.00,1164.25,1163.75,1164.00,241,181,422.00
12/01/2005,07:38,1164.00,1164.00,1163.75,1164.00,190,304,494.00
12/01/2005,07:39,1164.00,1164.00,1163.50,1163.75,207,95,302.00
12/01/2005,07:40,1163.75,1164.00,1163.75,1164.00,1188,1,1189.00
12/01/2005,07:41,1164.00,1164.00,1163.75,1164.00,221,2,223.00
12/01/2005,07:42,1164.00,1164.00,1163.75,1164.00,300,2,302.00
12/01/2005,07:43,1164.00,1164.00,1163.75,1164.00,9,10,19.00
12/01/2005,07:44,1163.75,1164.25,1163.75,1164.00,630,147,777.00
12/01/2005,07:45,1164.00,1164.50,1164.00,1164.50,563,221,784.00
12/01/2005,07:46,1164.25,1164.50,1164.00,1164.25,92,61,153.00
12/01/2005,07:47,1164.25,1164.25,1164.25,1164.25,52,0,52.00
12/01/2005,07:48,1164.25,1164.75,1164.25,1164.75,353,3,356.00
12/01/2005,07:49,1164.50,1165.00,1164.50,1165.00,841,399,1240.00
12/01/2005,07:50,1165.00,1165.00,1164.75,1164.75,444,76,520.00
12/01/2005,07:51,1164.75,1165.25,1164.75,1165.00,239,105,344.00
12/01/2005,07:52,1165.00,1165.00,1164.75,1164.75,29,61,90.00
12/01/2005,07:53,1165.00,1165.00,1164.75,1164.75,5,554,559.00
12/01/2005,07:54,1164.75,1164.75,1164.50,1164.75,213,24,237.00
12/01/2005,07:55,1164.75,1165.25,1164.75,1165.00,439,31,470.00
12/01/2005,07:56,1165.25,1165.25,1164.75,1165.00,12,64,76.00
12/01/2005,07:57,1165.00,1165.00,1164.75,1165.00,396,2,398.00
12/01/2005,07:58,1164.75,1165.00,1164.50,1164.75,54,118,172.00
12/01/2005,07:59,1164.75,1164.75,1164.50,1164.50,606,290,896.00
12/01/2005,08:00,1164.50,1164.75,1164.50,1164.75,157,139,296.00
12/01/2005,08:01,1165.00,1165.00,1164.50,1164.50,17,198,215.00
12/01/2005,08:02,1164.50,1164.50,1164.50,1164.50,0,6,6.00
12/01/2005,08:03,1164.75,1165.00,1164.50,1164.75,222,16,238.00
12/01/2005,08:04,1164.75,1164.75,1164.75,1164.75,0,210,210.00
12/01/2005,08:05,1164.75,1165.00,1164.75,1164.75,1,5,6.00
12/01/2005,08:06,1164.75,1165.00,1164.75,1164.75,34,218,252.00
12/01/2005,08:07,1165.00,1165.00,1164.75,1164.75,58,9,67.00
12/01/2005,08:08,1164.75,1165.00,1164.75,1165.00,2,224,226.00
12/01/2005,08:09,1164.75,1165.00,1164.75,1165.00,8,27,35.00
12/01/2005,08:10,1164.75,1165.00,1164.75,1164.75,17,139,156.00
12/01/2005,08:11,1164.75,1164.75,1164.75,1164.75,0,461,461.00
12/01/2005,08:12,1165.00,1165.00,1164.75,1164.75,2,163,165.00
12/01/2005,08:13,1164.75,1164.75,1164.75,1164.75,0,89,89.00
12/01/2005,08:14,1164.75,1165.00,1164.50,1164.75,3,85,88.00
12/01/2005,08:15,1164.50,1165.00,1164.50,1164.75,30,5,35.00
12/01/2005,08:16,1164.75,1165.00,1164.50,1164.50,13,104,117.00
12/01/2005,08:17,1164.75,1164.75,1164.75,1164.75,197,0,197.00
12/01/2005,08:18,1165.00,1165.00,1164.75,1164.75,8,72,80.00
12/01/2005,08:19,1165.00,1165.00,1165.00,1165.00,1249,0,1249.00
12/01/2005,08:20,1165.00,1165.25,1164.75,1165.00,366,156,522.00
12/01/2005,08:21,1165.00,1165.00,1164.75,1164.75,121,7,128.00
12/01/2005,08:22,1164.75,1165.25,1164.75,1165.00,425,61,486.00
12/01/2005,08:23,1164.75,1165.00,1164.75,1165.00,56,11,67.00
12/01/2005,08:24,1164.75,1165.00,1164.75,1164.75,4,5,9.00
12/01/2005,08:25,1164.75,1165.00,1164.75,1165.00,3,2,5.00
12/01/2005,08:26,1165.00,1165.00,1164.50,1164.50,1,409,410.00
12/01/2005,08:27,1164.75,1164.75,1164.75,1164.75,293,0,293.00
12/01/2005,08:28,1164.75,1165.00,1164.75,1164.75,535,21,556.00
12/01/2005,08:29,1165.00,1165.25,1164.75,1164.75,399,258,657.00
12/01/2005,08:30,1164.75,1165.00,1164.50,1165.00,207,546,753.00
12/01/2005,08:31,1165.00,1165.50,1164.50,1165.00,5528,4285,9813.00
12/01/2005,08:32,1165.00,1165.50,1164.75,1165.50,2885,648,3533.00
12/01/2005,08:33,1165.50,1165.50,1165.00,1165.25,686,2214,2900.00
12/01/2005,08:34,1165.25,1165.75,1165.00,1165.25,2049,1793,3842.00
12/01/2005,08:35,1165.25,1165.50,1164.75,1165.25,1674,2495,4169.00
12/01/2005,08:36,1165.25,1165.75,1165.00,1165.50,1976,94,2070.00
12/01/2005,08:37,1165.50,1165.75,1165.25,1165.50,288,1600,1888.00
12/01/2005,08:38,1165.50,1166.00,1165.50,1165.75,2715,2108,4823.00
12/01/2005,08:39,1165.75,1166.25,1165.50,1165.75,3482,908,4390.00
12/01/2005,08:40,1165.75,1166.25,1165.50,1166.00,3125,1173,4298.00
12/01/2005,08:41,1166.00,1166.50,1165.75,1165.75,2314,1750,4064.00
12/01/2005,08:42,1166.00,1166.00,1165.50,1165.75,890,1255,2145.00
12/01/2005,08:43,1165.75,1166.00,1165.50,1165.50,124,1403,1527.00
12/01/2005,08:44,1165.50,1166.25,1165.50,1166.00,1726,465,2191.00
12/01/2005,08:45,1166.00,1166.75,1166.00,1166.50,3185,1610,4795.00
12/01/2005,08:46,1166.50,1168.50,1166.25,1168.25,11470,4380,15850.00
12/01/2005,08:47,1168.25,1168.50,1167.50,1167.75,2320,3900,6220.00
12/01/2005,08:48,1167.75,1168.00,1167.25,1167.25,925,3124,4049.00
12/01/2005,08:49,1167.50,1168.00,1167.25,1167.25,2828,1601,4429.00
12/01/2005,08:50,1167.50,1167.75,1167.25,1167.50,1044,291,1335.00
12/01/2005,08:51,1167.50,1168.00,1167.25,1167.75,2251,1061,3312.00
12/01/2005,08:52,1167.75,1167.75,1167.25,1167.50,1185,1821,3006.00
12/01/2005,08:53,1167.50,1168.25,1167.25,1167.75,2311,2191,4502.00
12/01/2005,08:54,1167.75,1168.25,1167.50,1167.50,1469,1751,3220.00
12/01/2005,08:55,1167.50,1168.00,1167.50,1167.75,867,809,1676.00
12/01/2005,08:56,1167.75,1168.25,1167.50,1167.75,1718,1848,3566.00
12/01/2005,08:57,1167.75,1168.25,1167.75,1168.25,2479,462,2941.00
12/01/2005,08:58,1168.25,1169.25,1168.25,1168.50,6337,5759,12096.00
12/01/2005,08:59,1168.75,1169.00,1168.25,1168.25,1451,1338,2789.00
12/01/2005,09:00,1168.25,1168.50,1167.75,1168.00,1037,2225,3262.00
12/01/2005,09:01,1168.00,1169.00,1167.75,1168.50,2740,1731,4471.00
12/01/2005,09:02,1168.25,1169.50,1168.25,1169.00,5227,3409,8636.00
12/01/2005,09:03,1169.00,1169.50,1168.50,1168.50,3066,1734,4800.00
12/01/2005,09:04,1168.50,1168.75,1168.25,1168.50,452,2295,2747.00
12/01/2005,09:05,1168.50,1168.75,1168.25,1168.75,1166,272,1438.00
12/01/2005,09:06,1168.75,1168.75,1168.25,1168.25,688,1563,2251.00
12/01/2005,09:07,1168.50,1168.50,1167.50,1167.50,1027,3755,4782.00
12/01/2005,09:08,1167.75,1168.00,1167.25,1167.75,2247,3442,5689.00
12/01/2005,09:09,1167.50,1167.75,1167.25,1167.75,924,648,1572.00
12/01/2005,09:10,1168.00,1168.25,1167.50,1168.00,1697,444,2141.00
12/01/2005,09:11,1168.00,1168.50,1167.75,1168.25,1930,1322,3252.00
12/01/2005,09:12,1168.50,1168.50,1168.00,1168.25,2235,746,2981.00
12/01/2005,09:13,1168.50,1168.75,1168.00,1168.25,875,1195,2070.00
12/01/2005,09:14,1168.25,1168.50,1168.00,1168.50,1101,233,1334.00
12/01/2005,09:15,1168.25,1168.50,1167.75,1167.75,973,1357,2330.00
12/01/2005,09:16,1168.00,1168.25,1167.50,1167.75,1288,1977,3265.00
12/01/2005,09:17,1167.75,1168.25,1167.50,1168.00,1268,714,1982.00
12/01/2005,09:18,1168.00,1168.25,1167.75,1168.00,429,581,1010.00
12/01/2005,09:19,1168.25,1168.50,1168.00,1168.00,1130,725,1855.00
12/01/2005,09:20,1168.25,1168.75,1168.00,1168.50,1146,963,2109.00
12/01/2005,09:21,1168.50,1168.50,1168.00,1168.50,1249,770,2019.00
12/01/2005,09:22,1168.50,1168.75,1167.50,1167.75,216,1947,2163.00
12/01/2005,09:23,1167.75,1167.75,1167.25,1167.50,488,1249,1737.00
12/01/2005,09:24,1167.25,1167.50,1167.00,1167.25,1925,1492,3417.00
12/01/2005,09:25,1167.25,1167.50,1167.00,1167.25,1147,1425,2572.00
12/01/2005,09:26,1167.25,1167.75,1167.00,1167.50,1439,268,1707.00
12/01/2005,09:27,1167.50,1167.75,1167.25,1167.75,1566,1287,2853.00
12/01/2005,09:28,1167.50,1167.75,1167.25,1167.50,834,983,1817.00
12/01/2005,09:29,1167.25,1167.75,1167.25,1167.75,262,1202,1464.00
12/01/2005,09:30,1167.50,1167.75,1167.25,1167.50,1010,989,1999.00
12/01/2005,09:31,1167.50,1167.75,1167.00,1167.75,1326,1319,2645.00
12/01/2005,09:32,1167.75,1168.00,1167.25,1167.25,574,1016,1590.00
12/01/2005,09:33,1167.25,1167.50,1166.75,1166.75,1133,1800,2933.00
12/01/2005,09:34,1166.75,1167.25,1166.75,1167.25,931,1455,2386.00
12/01/2005,09:35,1167.00,1167.25,1166.75,1167.00,337,1555,1892.00
12/01/2005,09:36,1167.00,1167.00,1166.50,1167.00,1524,951,2475.00
12/01/2005,09:37,1166.75,1167.25,1166.50,1166.75,1015,1326,2341.00
12/01/2005,09:38,1166.75,1167.00,1166.50,1166.75,391,226,617.00
12/01/2005,09:39,1166.75,1167.00,1166.50,1167.00,495,435,930.00
12/01/2005,09:40,1166.75,1167.50,1166.75,1167.00,1122,264,1386.00
12/01/2005,09:41,1167.25,1167.25,1166.75,1166.75,173,746,919.00
12/01/2005,09:42,1166.75,1167.00,1166.75,1167.00,633,23,656.00
12/01/2005,09:43,1167.00,1167.25,1166.50,1166.75,303,528,831.00
12/01/2005,09:44,1166.75,1167.00,1166.50,1166.75,836,87,923.00
12/01/2005,09:45,1167.00,1167.25,1166.75,1167.00,1792,31,1823.00
12/01/2005,09:46,1167.25,1168.75,1167.25,1168.50,5402,1723,7125.00
12/01/2005,09:47,1168.25,1168.75,1168.00,1168.25,1404,1540,2944.00
12/01/2005,09:48,1168.25,1168.50,1168.00,1168.25,519,667,1186.00
12/01/2005,09:49,1168.25,1168.25,1168.00,1168.25,71,332,403.00
12/01/2005,09:50,1168.25,1168.50,1168.00,1168.25,402,416,818.00
12/01/2005,09:51,1168.25,1168.50,1168.00,1168.25,748,350,1098.00
12/01/2005,09:52,1168.25,1168.50,1168.25,1168.25,16,151,167.00
12/01/2005,09:53,1168.25,1168.50,1168.25,1168.25,90,434,524.00
12/01/2005,09:54,1168.25,1168.75,1168.25,1168.50,735,609,1344.00
12/01/2005,09:55,1168.50,1169.00,1168.25,1168.75,1041,935,1976.00
12/01/2005,09:56,1168.75,1169.00,1168.50,1168.75,745,1014,1759.00
12/01/2005,09:57,1168.75,1168.75,1168.50,1168.75,1294,70,1364.00
12/01/2005,09:58,1168.75,1169.75,1168.50,1169.75,7960,872,8832.00
12/01/2005,09:59,1169.75,1169.75,1169.25,1169.25,1201,3270,4471.00
12/01/2005,10:00,1169.25,1169.75,1169.25,1169.50,2421,1156,3577.00
12/01/2005,10:01,1169.50,1170.00,1169.25,1169.50,4482,3195,7677.00
12/01/2005,10:02,1169.50,1170.25,1169.50,1170.25,6528,270,6798.00
12/01/2005,10:03,1170.25,1170.25,1169.75,1170.00,932,3995,4927.00
12/01/2005,10:04,1170.00,1170.00,1169.25,1169.50,975,2130,3105.00
12/01/2005,10:05,1169.25,1169.75,1169.25,1169.75,1113,1769,2882.00
12/01/2005,10:06,1169.50,1169.75,1169.50,1169.50,147,147,294.00
12/01/2005,10:07,1169.50,1169.75,1169.50,1169.50,834,69,903.00
12/01/2005,10:08,1169.75,1169.75,1169.50,1169.50,1067,144,1211.00
12/01/2005,10:09,1169.50,1170.25,1169.50,1170.25,4951,1462,6413.00
12/01/2005,10:10,1170.00,1170.50,1170.00,1170.25,963,1209,2172.00
12/01/2005,10:11,1170.50,1170.50,1169.50,1169.50,398,2305,2703.00
12/01/2005,10:12,1169.50,1169.75,1169.25,1169.25,733,1802,2535.00
12/01/2005,10:13,1169.25,1169.75,1169.25,1169.50,1209,346,1555.00
12/01/2005,10:14,1169.50,1169.75,1169.25,1169.50,438,169,607.00
12/01/2005,10:15,1169.50,1170.00,1169.25,1169.25,1462,1901,3363.00
12/01/2005,10:16,1169.50,1169.75,1169.25,1169.50,303,262,565.00
12/01/2005,10:17,1169.50,1169.75,1169.25,1169.50,734,435,1169.00
12/01/2005,10:18,1169.50,1169.75,1169.25,1169.25,72,606,678.00
12/01/2005,10:19,1169.25,1170.00,1169.25,1169.50,1492,485,1977.00
12/01/2005,10:20,1169.75,1170.00,1169.25,1169.25,674,1575,2249.00
12/01/2005,10:21,1169.50,1169.50,1169.00,1169.25,2315,2103,4418.00
12/01/2005,10:22,1169.00,1169.25,1168.75,1168.75,785,1072,1857.00
12/01/2005,10:23,1168.75,1169.25,1168.75,1168.75,1822,827,2649.00
12/01/2005,10:24,1168.75,1169.00,1168.75,1169.00,375,160,535.00
12/01/2005,10:25,1169.00,1169.25,1169.00,1169.00,352,97,449.00
12/01/2005,10:26,1169.00,1169.25,1169.00,1169.00,55,683,738.00
12/01/2005,10:27,1169.00,1169.25,1168.75,1169.00,418,337,755.00
12/01/2005,10:28,1169.00,1169.25,1168.75,1169.00,1002,508,1510.00
12/01/2005,10:29,1169.00,1169.00,1168.25,1168.50,644,2339,2983.00
12/01/2005,10:30,1168.50,1169.00,1168.25,1168.75,1080,746,1826.00
12/01/2005,10:31,1168.75,1169.25,1168.75,1169.25,2316,214,2530.00
12/01/2005,10:32,1169.25,1169.25,1169.00,1169.00,463,182,645.00
12/01/2005,10:33,1169.25,1169.25,1168.50,1168.75,350,671,1021.00
12/01/2005,10:34,1168.75,1168.75,1168.25,1168.50,168,733,901.00
12/01/2005,10:35,1168.50,1169.25,1168.50,1168.75,1043,529,1572.00
12/01/2005,10:36,1168.75,1169.00,1168.50,1168.75,76,201,277.00
12/01/2005,10:37,1168.75,1169.25,1168.75,1169.00,267,415,682.00
12/01/2005,10:38,1169.00,1169.25,1168.50,1169.00,270,885,1155.00
12/01/2005,10:39,1168.75,1169.00,1168.75,1169.00,59,289,348.00
12/01/2005,10:40,1169.00,1169.00,1168.75,1169.00,136,552,688.00
12/01/2005,10:41,1169.00,1169.25,1168.75,1169.00,244,325,569.00
12/01/2005,10:42,1169.00,1169.25,1168.75,1169.25,336,254,590.00
12/01/2005,10:43,1169.00,1169.25,1168.75,1169.00,351,351,702.00
12/01/2005,10:44,1169.00,1169.25,1168.75,1169.25,829,488,1317.00
12/01/2005,10:45,1169.00,1169.25,1168.50,1169.25,1193,613,1806.00
12/01/2005,10:46,1169.25,1169.25,1168.75,1169.00,721,400,1121.00
12/01/2005,10:47,1169.25,1169.75,1169.00,1169.50,1746,547,2293.00
12/01/2005,10:48,1169.50,1170.00,1169.25,1169.50,1070,856,1926.00
12/01/2005,10:49,1169.25,1169.50,1169.25,1169.50,750,58,808.00
12/01/2005,10:50,1169.75,1170.00,1169.50,1169.75,888,856,1744.00
12/01/2005,10:51,1169.50,1170.25,1169.50,1170.00,1055,337,1392.00
12/01/2005,10:52,1169.75,1170.25,1169.50,1169.75,1025,1135,2160.00
12/01/2005,10:53,1169.50,1169.75,1169.25,1169.25,104,867,971.00
12/01/2005,10:54,1169.50,1169.75,1169.25,1169.25,349,359,708.00
12/01/2005,10:55,1169.50,1169.75,1169.25,1169.75,1062,111,1173.00
12/01/2005,10:56,1169.75,1169.75,1169.25,1169.25,255,426,681.00
12/01/2005,10:57,1169.25,1170.00,1169.25,1170.00,708,82,790.00
12/01/2005,10:58,1170.00,1170.00,1169.50,1169.50,231,410,641.00
12/01/2005,10:59,1169.50,1170.50,1169.50,1170.25,1357,297,1654.00
12/01/2005,11:00,1170.25,1170.50,1170.00,1170.00,336,1417,1753.00
12/01/2005,11:01,1170.00,1170.50,1169.75,1170.50,898,802,1700.00
12/01/2005,11:02,1170.25,1170.50,1170.00,1170.25,284,537,821.00
12/01/2005,11:03,1170.25,1170.50,1170.00,1170.25,1210,554,1764.00
12/01/2005,11:04,1170.25,1170.50,1169.75,1170.00,66,952,1018.00
12/01/2005,11:05,1170.00,1170.00,1169.75,1169.75,160,80,240.00
12/01/2005,11:06,1169.75,1170.75,1169.75,1170.75,3112,531,3643.00
12/01/2005,11:07,1170.75,1170.75,1170.25,1170.50,125,2133,2258.00
12/01/2005,11:08,1170.25,1170.50,1170.00,1170.50,804,1114,1918.00
12/01/2005,11:09,1170.50,1170.50,1170.25,1170.50,611,52,663.00
12/01/2005,11:10,1170.25,1170.50,1170.25,1170.25,91,27,118.00
12/01/2005,11:11,1170.50,1170.75,1170.25,1170.50,512,147,659.00
12/01/2005,11:12,1170.25,1170.50,1170.00,1170.25,715,662,1377.00
12/01/2005,11:13,1170.50,1170.50,1170.25,1170.25,371,289,660.00
12/01/2005,11:14,1170.50,1170.50,1170.00,1170.25,53,251,304.00
12/01/2005,11:15,1170.00,1170.25,1170.00,1170.00,912,63,975.00
12/01/2005,11:16,1170.25,1170.25,1170.00,1170.25,382,13,395.00
12/01/2005,11:17,1170.00,1170.75,1170.00,1170.50,1125,376,1501.00
12/01/2005,11:18,1170.50,1170.50,1170.25,1170.50,1064,6,1070.00
12/01/2005,11:19,1170.50,1170.75,1170.25,1170.75,3093,1912,5005.00
12/01/2005,11:20,1170.75,1170.75,1170.50,1170.50,632,610,1242.00
12/01/2005,11:21,1170.75,1171.00,1170.50,1171.00,864,36,900.00
12/01/2005,11:22,1170.75,1171.00,1170.25,1170.50,380,2063,2443.00
12/01/2005,11:23,1170.50,1170.75,1170.50,1170.75,166,42,208.00
12/01/2005,11:24,1170.75,1171.00,1170.50,1170.50,1258,166,1424.00
12/01/2005,11:25,1170.50,1170.75,1170.50,1170.50,95,122,217.00
12/01/2005,11:26,1170.75,1170.75,1170.25,1170.50,216,866,1082.00
12/01/2005,11:27,1170.50,1171.00,1170.50,1170.50,384,650,1034.00
12/01/2005,11:28,1170.50,1170.50,1170.25,1170.25,348,245,593.00
12/01/2005,11:29,1170.50,1170.50,1170.25,1170.25,32,336,368.00
12/01/2005,11:30,1170.50,1170.50,1170.25,1170.25,17,17,34.00
12/01/2005,11:31,1170.50,1170.50,1170.25,1170.25,48,88,136.00
12/01/2005,11:32,1170.25,1170.50,1170.25,1170.50,44,32,76.00
12/01/2005,11:33,1170.25,1170.50,1170.25,1170.25,9,93,102.00
12/01/2005,11:34,1170.25,1170.50,1170.25,1170.25,552,406,958.00
12/01/2005,11:35,1170.50,1170.75,1170.25,1170.75,276,11,287.00
12/01/2005,11:36,1170.75,1171.00,1170.50,1171.00,894,82,976.00
12/01/2005,11:37,1171.00,1171.00,1170.50,1170.75,195,620,815.00
12/01/2005,11:38,1170.50,1171.25,1170.50,1171.00,4392,542,4934.00
12/01/2005,11:39,1171.25,1171.25,1171.00,1171.25,510,711,1221.00
12/01/2005,11:40,1171.00,1171.25,1171.00,1171.00,45,88,133.00
12/01/2005,11:41,1171.00,1171.25,1170.75,1171.00,549,909,1458.00
12/01/2005,11:42,1171.00,1171.00,1170.75,1171.00,57,76,133.00
12/01/2005,11:43,1171.00,1171.25,1170.75,1171.25,617,17,634.00
12/01/2005,11:44,1171.00,1171.25,1171.00,1171.00,6,558,564.00
12/01/2005,11:45,1171.00,1171.50,1171.00,1171.50,1560,267,1827.00
12/01/2005,11:46,1171.50,1171.50,1171.25,1171.50,507,18,525.00
12/01/2005,11:47,1171.50,1172.00,1171.25,1172.00,3728,1739,5467.00
12/01/2005,11:48,1172.00,1172.25,1171.75,1172.00,2645,909,3554.00
12/01/2005,11:49,1172.00,1172.25,1171.75,1171.75,279,3283,3562.00
12/01/2005,11:50,1171.75,1172.00,1171.75,1171.75,4,1677,1681.00
12/01/2005,11:51,1171.75,1172.50,1171.75,1172.25,2437,1190,3627.00
12/01/2005,11:52,1172.25,1172.75,1172.25,1172.50,2642,1987,4629.00
12/01/2005,11:53,1172.50,1173.00,1172.50,1173.00,2229,893,3122.00
12/01/2005,11:54,1173.00,1173.00,1172.50,1172.50,136,2960,3096.00
12/01/2005,11:55,1172.50,1172.75,1172.25,1172.25,156,509,665.00
12/01/2005,11:56,1172.25,1172.50,1172.25,1172.25,4,163,167.00
12/01/2005,11:57,1172.25,1172.50,1172.00,1172.00,301,976,1277.00
12/01/2005,11:58,1172.00,1172.50,1172.00,1172.25,1463,319,1782.00
12/01/2005,11:59,1172.25,1172.75,1172.25,1172.50,326,355,681.00
12/01/2005,12:00,1172.50,1172.75,1172.50,1172.50,33,160,193.00
12/01/2005,12:01,1172.75,1173.00,1172.50,1172.50,1309,749,2058.00
12/01/2005,12:02,1172.75,1172.75,1172.25,1172.25,270,1743,2013.00
12/01/2005,12:03,1172.25,1172.75,1172.25,1172.50,431,630,1061.00
12/01/2005,12:04,1172.75,1172.75,1172.50,1172.50,90,48,138.00
12/01/2005,12:05,1172.75,1172.75,1172.50,1172.50,807,39,846.00
12/01/2005,12:06,1172.50,1172.75,1172.50,1172.50,175,312,487.00
12/01/2005,12:07,1172.50,1172.75,1172.25,1172.50,261,250,511.00
12/01/2005,12:08,1172.50,1172.75,1172.25,1172.25,382,153,535.00
12/01/2005,12:09,1172.25,1172.50,1172.25,1172.50,457,96,553.00
12/01/2005,12:10,1172.50,1172.75,1172.50,1172.50,297,89,386.00
12/01/2005,12:11,1172.50,1173.25,1172.50,1173.00,2461,638,3099.00
12/01/2005,12:12,1173.00,1173.25,1172.75,1173.00,1642,1987,3629.00
12/01/2005,12:13,1173.00,1173.25,1172.75,1172.75,2,1284,1286.00
12/01/2005,12:14,1172.75,1173.00,1172.50,1173.00,1195,459,1654.00
12/01/2005,12:15,1173.00,1173.00,1172.75,1172.75,87,57,144.00
12/01/2005,12:16,1173.00,1173.00,1172.75,1173.00,88,13,101.00
12/01/2005,12:17,1172.75,1173.00,1172.75,1172.75,114,15,129.00
12/01/2005,12:18,1172.75,1173.00,1172.75,1172.75,6,8,14.00
12/01/2005,12:19,1173.00,1173.00,1172.25,1172.25,370,1804,2174.00
12/01/2005,12:20,1172.50,1172.50,1172.25,1172.50,268,115,383.00
12/01/2005,12:21,1172.50,1172.50,1171.75,1172.25,1886,2809,4695.00
12/01/2005,12:22,1172.00,1172.50,1172.00,1172.50,1039,700,1739.00
12/01/2005,12:23,1172.50,1172.50,1172.00,1172.00,152,771,923.00
12/01/2005,12:24,1172.25,1173.00,1172.00,1172.75,1751,709,2460.00
12/01/2005,12:25,1172.75,1172.75,1172.50,1172.75,730,10,740.00
12/01/2005,12:26,1172.50,1173.25,1172.25,1173.00,1764,1001,2765.00
12/01/2005,12:27,1173.25,1173.75,1173.00,1173.50,2838,2233,5071.00
12/01/2005,12:28,1173.50,1174.50,1173.25,1174.00,7915,2582,10497.00
12/01/2005,12:29,1174.00,1174.50,1174.00,1174.25,2056,1945,4001.00
12/01/2005,12:30,1174.25,1174.50,1174.00,1174.00,1158,886,2044.00
12/01/2005,12:31,1174.25,1174.50,1174.00,1174.00,1669,712,2381.00
12/01/2005,12:32,1174.25,1174.25,1174.00,1174.00,308,210,518.00
12/01/2005,12:33,1174.00,1174.25,1173.75,1174.00,341,2881,3222.00
12/01/2005,12:34,1174.00,1174.75,1174.00,1174.75,2791,1086,3877.00
12/01/2005,12:35,1174.75,1174.75,1174.25,1174.25,320,1092,1412.00
12/01/2005,12:36,1174.25,1175.00,1174.25,1174.50,5028,1545,6573.00
12/01/2005,12:37,1174.50,1174.50,1173.75,1174.25,1062,1587,2649.00
12/01/2005,12:38,1174.25,1174.50,1174.00,1174.25,1318,943,2261.00
12/01/2005,12:39,1174.00,1174.25,1174.00,1174.00,57,769,826.00
12/01/2005,12:40,1174.00,1174.50,1173.75,1174.00,828,776,1604.00
12/01/2005,12:41,1174.00,1174.25,1173.75,1174.00,1091,264,1355.00
12/01/2005,12:42,1174.00,1174.25,1173.75,1174.00,126,825,951.00
12/01/2005,12:43,1173.75,1174.00,1173.75,1173.75,122,787,909.00
12/01/2005,12:44,1173.75,1174.00,1173.25,1173.50,339,1205,1544.00
12/01/2005,12:45,1173.25,1173.75,1173.00,1173.25,595,3106,3701.00
12/01/2005,12:46,1173.00,1173.25,1172.75,1173.25,2683,2957,5640.00
12/01/2005,12:47,1173.25,1173.25,1173.00,1173.00,203,113,316.00
12/01/2005,12:48,1173.25,1173.25,1173.00,1173.00,347,104,451.00
12/01/2005,12:49,1173.00,1173.25,1172.75,1173.00,260,606,866.00
12/01/2005,12:50,1173.00,1173.25,1172.75,1173.00,1572,384,1956.00
12/01/2005,12:51,1173.00,1173.50,1173.00,1173.25,610,214,824.00
12/01/2005,12:52,1173.50,1174.00,1173.25,1174.00,2565,1328,3893.00
12/01/2005,12:53,1174.00,1174.00,1173.75,1174.00,373,92,465.00
12/01/2005,12:54,1174.00,1174.00,1173.75,1173.75,549,25,574.00
12/01/2005,12:55,1173.75,1174.00,1173.00,1173.00,33,1967,2000.00
12/01/2005,12:56,1173.00,1173.25,1172.75,1173.00,574,901,1475.00
12/01/2005,12:57,1173.00,1173.25,1172.50,1173.00,1768,1870,3638.00
12/01/2005,12:58,1173.00,1173.00,1172.50,1172.75,293,587,880.00
12/01/2005,12:59,1172.50,1173.00,1172.50,1173.00,606,229,835.00
12/01/2005,13:00,1173.00,1173.25,1172.75,1173.00,636,405,1041.00
12/01/2005,13:01,1173.00,1173.25,1172.75,1172.75,575,564,1139.00
12/01/2005,13:02,1173.00,1173.25,1172.50,1173.00,395,337,732.00
12/01/2005,13:03,1173.00,1173.25,1173.00,1173.00,62,25,87.00
12/01/2005,13:04,1173.25,1173.25,1172.75,1172.75,645,996,1641.00
12/01/2005,13:05,1172.75,1172.75,1172.50,1172.50,70,512,582.00
12/01/2005,13:06,1172.50,1173.00,1172.50,1173.00,596,224,820.00
12/01/2005,13:07,1172.75,1173.00,1172.75,1172.75,396,69,465.00
12/01/2005,13:08,1172.75,1173.00,1172.75,1173.00,134,19,153.00
12/01/2005,13:09,1173.00,1173.00,1172.75,1173.00,235,10,245.00
12/01/2005,13:10,1173.00,1173.00,1172.50,1172.75,563,520,1083.00
12/01/2005,13:11,1173.00,1173.50,1172.75,1173.00,702,404,1106.00
12/01/2005,13:12,1173.00,1173.25,1172.75,1173.00,176,487,663.00
12/01/2005,13:13,1173.00,1173.00,1172.50,1172.75,100,717,817.00
12/01/2005,13:14,1172.75,1172.75,1172.25,1172.50,150,1440,1590.00
12/01/2005,13:15,1172.25,1172.75,1172.25,1172.75,934,173,1107.00
12/01/2005,13:16,1172.75,1173.25,1172.25,1173.25,1576,1283,2859.00
12/01/2005,13:17,1173.25,1173.25,1172.50,1172.50,186,1093,1279.00
12/01/2005,13:18,1172.50,1173.00,1172.50,1173.00,289,13,302.00
12/01/2005,13:19,1172.75,1173.00,1172.75,1172.75,379,162,541.00
12/01/2005,13:20,1173.00,1173.00,1172.75,1172.75,325,57,382.00
12/01/2005,13:21,1172.75,1173.00,1172.75,1172.75,150,285,435.00
12/01/2005,13:22,1172.75,1173.00,1172.75,1173.00,15,171,186.00
12/01/2005,13:23,1172.75,1173.00,1172.50,1172.50,134,249,383.00
12/01/2005,13:24,1172.75,1172.75,1172.25,1172.50,237,779,1016.00
12/01/2005,13:25,1172.25,1172.50,1172.25,1172.50,450,62,512.00
12/01/2005,13:26,1172.25,1172.75,1172.25,1172.75,468,86,554.00
12/01/2005,13:27,1172.50,1173.00,1172.50,1173.00,439,257,696.00
12/01/2005,13:28,1173.00,1173.25,1172.75,1173.00,659,185,844.00
12/01/2005,13:29,1173.00,1173.25,1172.75,1173.00,185,1356,1541.00
12/01/2005,13:30,1173.00,1173.25,1172.75,1173.00,254,94,348.00
12/01/2005,13:31,1173.00,1173.50,1173.00,1173.25,1159,152,1311.00
12/01/2005,13:32,1173.25,1173.25,1173.00,1173.00,30,56,86.00
12/01/2005,13:33,1173.00,1173.25,1173.00,1173.25,140,23,163.00
12/01/2005,13:34,1173.00,1173.25,1172.75,1173.00,311,494,805.00
12/01/2005,13:35,1173.00,1173.00,1172.50,1172.50,342,597,939.00
12/01/2005,13:36,1172.50,1172.75,1172.50,1172.75,120,71,191.00
12/01/2005,13:37,1172.50,1172.75,1172.25,1172.50,263,566,829.00
12/01/2005,13:38,1172.50,1172.75,1172.50,1172.75,1016,41,1057.00
12/01/2005,13:39,1172.75,1173.00,1172.50,1172.75,52,726,778.00
12/01/2005,13:40,1172.50,1172.75,1172.00,1172.25,946,1933,2879.00
12/01/2005,13:41,1172.25,1173.00,1172.25,1172.75,1347,267,1614.00
12/01/2005,13:42,1172.75,1172.75,1172.50,1172.75,117,289,406.00
12/01/2005,13:43,1172.75,1172.75,1172.50,1172.50,60,158,218.00
12/01/2005,13:44,1172.75,1173.25,1172.50,1173.25,1702,446,2148.00
12/01/2005,13:45,1173.25,1174.00,1173.00,1173.50,3589,510,4099.00
12/01/2005,13:46,1173.75,1173.75,1173.25,1173.50,1264,752,2016.00
12/01/2005,13:47,1173.75,1173.75,1173.25,1173.25,790,865,1655.00
12/01/2005,13:48,1173.50,1173.75,1173.25,1173.25,476,364,840.00
12/01/2005,13:49,1173.25,1173.50,1173.00,1173.25,474,207,681.00
12/01/2005,13:50,1173.25,1173.50,1173.25,1173.25,3,62,65.00
12/01/2005,13:51,1173.50,1173.50,1173.25,1173.25,4,353,357.00
12/01/2005,13:52,1173.25,1173.75,1173.25,1173.50,1032,260,1292.00
12/01/2005,13:53,1173.25,1173.75,1173.25,1173.50,276,20,296.00
12/01/2005,13:54,1173.50,1173.75,1173.25,1173.25,77,411,488.00
12/01/2005,13:55,1173.50,1173.50,1173.00,1173.00,24,448,472.00
12/01/2005,13:56,1173.00,1173.25,1172.75,1172.75,20,704,724.00
12/01/2005,13:57,1173.00,1173.25,1172.75,1173.00,1534,144,1678.00
12/01/2005,13:58,1173.00,1173.25,1173.00,1173.00,23,13,36.00
12/01/2005,13:59,1173.00,1173.25,1173.00,1173.25,68,68,136.00
12/01/2005,14:00,1173.25,1173.25,1173.00,1173.25,17,156,173.00
12/01/2005,14:01,1173.25,1174.00,1173.00,1173.75,2946,595,3541.00
12/01/2005,14:02,1173.75,1174.50,1173.75,1174.25,2821,1479,4300.00
12/01/2005,14:03,1174.25,1174.25,1174.00,1174.25,745,35,780.00
12/01/2005,14:04,1174.00,1174.50,1174.00,1174.25,3035,268,3303.00
12/01/2005,14:05,1174.25,1174.75,1174.00,1174.25,2191,791,2982.00
12/01/2005,14:06,1174.50,1174.50,1174.25,1174.50,906,699,1605.00
12/01/2005,14:07,1174.50,1174.50,1174.25,1174.50,188,43,231.00
12/01/2005,14:08,1174.25,1174.50,1173.75,1174.00,444,1971,2415.00
12/01/2005,14:09,1174.00,1174.50,1174.00,1174.25,160,220,380.00
12/01/2005,14:10,1174.25,1174.25,1173.75,1173.75,67,542,609.00
12/01/2005,14:11,1173.75,1174.00,1173.75,1173.75,849,72,921.00
12/01/2005,14:12,1174.00,1174.00,1173.75,1173.75,38,70,108.00
12/01/2005,14:13,1173.75,1174.00,1173.75,1174.00,14,24,38.00
12/01/2005,14:14,1174.00,1174.25,1173.75,1174.00,1106,464,1570.00
12/01/2005,14:15,1173.75,1174.00,1173.75,1174.00,326,280,606.00
12/01/2005,14:16,1174.00,1174.00,1173.75,1174.00,14,18,32.00
12/01/2005,14:17,1174.00,1174.00,1173.75,1174.00,42,10,52.00
12/01/2005,14:18,1174.00,1174.00,1173.75,1173.75,733,31,764.00
12/01/2005,14:19,1173.75,1174.00,1173.00,1173.00,884,3697,4581.00
12/01/2005,14:20,1173.00,1173.25,1172.75,1173.00,903,555,1458.00
12/01/2005,14:21,1173.00,1173.00,1172.75,1172.75,385,259,644.00
12/01/2005,14:22,1173.00,1173.25,1172.75,1173.25,620,1137,1757.00
12/01/2005,14:23,1173.25,1173.25,1173.00,1173.00,26,663,689.00
12/01/2005,14:24,1173.00,1173.25,1173.00,1173.00,65,679,744.00
12/01/2005,14:25,1173.00,1173.25,1173.00,1173.00,103,86,189.00
12/01/2005,14:26,1173.25,1173.50,1173.00,1173.50,617,59,676.00
12/01/2005,14:27,1173.50,1173.50,1173.25,1173.50,539,74,613.00
12/01/2005,14:28,1173.25,1173.50,1173.25,1173.50,64,1010,1074.00
12/01/2005,14:29,1173.25,1173.25,1173.00,1173.25,209,231,440.00
12/01/2005,14:30,1173.00,1173.25,1173.00,1173.00,8,611,619.00
12/01/2005,14:31,1173.00,1173.25,1172.75,1173.25,538,349,887.00
12/01/2005,14:32,1173.25,1173.50,1173.00,1173.00,109,302,411.00
12/01/2005,14:33,1173.25,1173.50,1173.25,1173.25,752,36,788.00
12/01/2005,14:34,1173.50,1174.00,1173.25,1173.75,1676,94,1770.00
12/01/2005,14:35,1174.00,1174.25,1173.75,1174.00,1354,91,1445.00
12/01/2005,14:36,1174.25,1174.50,1174.00,1174.50,1051,1076,2127.00
12/01/2005,14:37,1174.50,1174.50,1173.75,1174.00,448,1212,1660.00
12/01/2005,14:38,1174.00,1174.25,1173.75,1174.00,485,524,1009.00
12/01/2005,14:39,1173.75,1173.75,1173.25,1173.50,898,1065,1963.00
12/01/2005,14:40,1173.25,1173.50,1173.00,1173.00,676,891,1567.00
12/01/2005,14:41,1173.25,1173.50,1172.50,1172.75,1016,3372,4388.00
12/01/2005,14:42,1172.75,1172.75,1172.00,1172.75,1499,3977,5476.00
12/01/2005,14:43,1172.50,1173.00,1172.50,1172.75,1698,673,2371.00
12/01/2005,14:44,1173.00,1173.25,1172.75,1173.00,881,876,1757.00
12/01/2005,14:45,1173.00,1173.50,1173.00,1173.25,1078,651,1729.00
12/01/2005,14:46,1173.50,1173.50,1173.00,1173.50,597,935,1532.00
12/01/2005,14:47,1173.25,1173.50,1173.00,1173.50,979,1215,2194.00
12/01/2005,14:48,1173.50,1174.00,1173.25,1173.75,3868,1041,4909.00
12/01/2005,14:49,1173.75,1173.75,1173.25,1173.50,414,1379,1793.00
12/01/2005,14:50,1173.50,1173.75,1173.25,1173.50,932,674,1606.00
12/01/2005,14:51,1173.50,1173.75,1173.25,1173.50,1349,378,1727.00
12/01/2005,14:52,1173.50,1173.75,1173.25,1173.25,1036,1087,2123.00
12/01/2005,14:53,1173.25,1173.50,1173.25,1173.25,166,1396,1562.00
12/01/2005,14:54,1173.25,1173.50,1173.00,1173.25,1540,841,2381.00
12/01/2005,14:55,1173.25,1173.50,1173.00,1173.25,227,882,1109.00
12/01/2005,14:56,1173.25,1173.50,1173.00,1173.25,438,1218,1656.00
12/01/2005,14:57,1173.25,1173.50,1173.00,1173.25,614,3445,4059.00
12/01/2005,14:58,1173.00,1173.50,1172.75,1173.25,1818,1629,3447.00
12/01/2005,14:59,1173.25,1173.50,1173.00,1173.25,823,798,1621.00
12/01/2005,15:00,1173.50,1174.00,1173.25,1173.75,5668,2402,8070.00
12/01/2005,15:01,1173.75,1174.00,1173.00,1173.00,4387,6905,11292.00
12/01/2005,15:02,1173.00,1173.25,1173.00,1173.00,627,2739,3366.00
12/01/2005,15:03,1173.25,1173.25,1172.75,1173.00,900,4203,5103.00
12/01/2005,15:04,1172.75,1173.00,1172.50,1172.75,421,3632,4053.00
12/01/2005,15:05,1172.75,1172.75,1172.50,1172.50,2245,343,2588.00
12/01/2005,15:06,1172.50,1172.75,1172.25,1172.50,868,4483,5351.00
12/01/2005,15:07,1172.25,1172.50,1172.25,1172.50,632,619,1251.00
12/01/2005,15:08,1172.50,1172.75,1172.25,1172.50,1849,2064,3913.00
12/01/2005,15:09,1172.25,1172.75,1172.25,1172.75,1220,77,1297.00
12/01/2005,15:10,1172.50,1172.50,1172.25,1172.50,366,487,853.00
12/01/2005,15:11,1172.25,1173.00,1172.25,1173.00,4457,365,4822.00
12/01/2005,15:12,1173.00,1173.25,1172.25,1172.50,717,1573,2290.00
12/01/2005,15:13,1172.50,1172.50,1172.00,1172.25,514,1683,2197.00
12/01/2005,15:14,1172.25,1172.50,1172.00,1172.25,1500,356,1856.00
12/01/2005,15:15,1172.00,1172.25,1171.25,1172.00,3305,4994,8299.00
12/01/2005,15:16,1172.00,1172.00,1172.00,1172.00,194,0,194.00
12/01/2005,15:31,1172.00,1172.25,1171.75,1172.00,88,306,394.00
12/01/2005,15:32,1172.00,1172.25,1172.00,1172.00,223,389,612.00
12/01/2005,15:33,1172.00,1172.00,1172.00,1172.00,0,337,337.00
12/01/2005,15:34,1172.00,1172.25,1172.00,1172.25,78,7,85.00
12/01/2005,15:35,1172.25,1172.50,1172.25,1172.50,21,41,62.00
12/01/2005,15:36,1172.25,1172.50,1172.25,1172.50,17,33,50.00
12/01/2005,15:38,1172.25,1172.25,1172.25,1172.25,0,26,26.00
12/01/2005,15:39,1172.25,1172.50,1172.25,1172.25,3,10,13.00
12/01/2005,15:40,1172.50,1172.50,1172.25,1172.25,111,3,114.00
12/01/2005,15:41,1172.50,1172.50,1172.25,1172.25,8,5,13.00
12/01/2005,15:42,1172.50,1172.50,1172.50,1172.50,5,0,5.00
12/01/2005,15:44,1172.25,1172.25,1172.25,1172.25,0,259,259.00
12/01/2005,15:45,1172.00,1172.25,1172.00,1172.25,24,6,30.00
12/01/2005,15:46,1172.25,1172.50,1172.25,1172.50,6,0,6.00
12/01/2005,15:47,1172.25,1172.25,1172.25,1172.25,0,6,6.00
12/01/2005,15:48,1172.25,1172.25,1172.00,1172.00,0,33,33.00
12/01/2005,15:49,1172.25,1172.25,1172.25,1172.25,6,0,6.00
12/01/2005,15:50,1172.25,1172.25,1172.25,1172.25,5,0,5.00
12/01/2005,15:51,1172.25,1172.50,1172.25,1172.25,11,6,17.00
12/01/2005,15:52,1172.25,1172.25,1172.25,1172.25,0,17,17.00
12/01/2005,15:54,1172.25,1172.25,1172.25,1172.25,0,6,6.00
12/01/2005,15:55,1172.25,1172.25,1172.00,1172.00,0,44,44.00
12/01/2005,15:56,1172.25,1172.25,1172.25,1172.25,13,0,13.00
12/01/2005,15:58,1172.25,1172.25,1172.25,1172.25,3,0,3.00
12/01/2005,15:59,1172.25,1172.25,1172.25,1172.25,3,0,3.00
12/01/2005,16:00,1172.25,1172.25,1171.75,1171.75,56,380,436.00
12/01/2005,17:01,1171.75,1171.75,1171.50,1171.75,7,5,12.00
12/01/2005,17:04,1171.50,1171.50,1171.50,1171.50,0,3,3.00
12/01/2005,17:08,1171.50,1171.50,1171.50,1171.50,0,100,100.00
12/01/2005,17:09,1171.50,1171.50,1171.50,1171.50,0,20,20.00
12/01/2005,17:10,1171.50,1171.50,1171.50,1171.50,0,17,17.00
12/01/2005,17:11,1171.50,1171.50,1171.50,1171.50,0,2,2.00
12/01/2005,17:12,1171.75,1171.75,1171.75,1171.75,10,0,10.00
12/01/2005,17:13,1171.75,1171.75,1171.75,1171.75,168,0,168.00
12/01/2005,17:15,1172.00,1172.00,1172.00,1172.00,7,0,7.00
12/01/2005,17:18,1171.75,1172.00,1171.75,1172.00,2,8,10.00
12/01/2005,17:19,1171.75,1171.75,1171.75,1171.75,0,2,2.00
12/01/2005,17:22,1171.75,1171.75,1171.75,1171.75,0,1,1.00
12/01/2005,17:26,1172.00,1172.00,1172.00,1172.00,2,0,2.00
12/01/2005,17:27,1172.00,1172.00,1172.00,1172.00,10,0,10.00
12/01/2005,17:29,1172.00,1172.00,1172.00,1172.00,10,0,10.00
12/01/2005,17:32,1172.00,1172.00,1171.75,1171.75,2,2,4.00
12/01/2005,17:34,1172.00,1172.00,1172.00,1172.00,1,0,1.00
12/01/2005,17:35,1171.75,1172.00,1171.75,1172.00,2,15,17.00
12/01/2005,17:37,1172.00,1172.00,1172.00,1172.00,1,0,1.00
12/01/2005,17:38,1172.00,1172.00,1172.00,1172.00,1,0,1.00
12/01/2005,17:41,1171.75,1172.00,1171.75,1171.75,5,4,9.00
12/01/2005,17:44,1172.00,1172.00,1172.00,1172.00,1,0,1.00
12/01/2005,17:45,1172.00,1172.00,1172.00,1172.00,98,0,98.00
12/01/2005,17:46,1171.75,1172.25,1171.75,1172.25,78,1,79.00
12/01/2005,17:51,1172.25,1172.25,1172.00,1172.25,16,5,21.00
12/01/2005,17:53,1172.00,1172.00,1172.00,1172.00,0,1,1.00
12/01/2005,17:54,1172.00,1172.00,1172.00,1172.00,0,2,2.00
12/01/2005,18:01,1172.25,1172.25,1172.25,1172.25,1,0,1.00
12/01/2005,18:03,1172.25,1172.25,1172.25,1172.25,5,0,5.00
12/01/2005,18:04,1172.25,1172.25,1172.25,1172.25,7,0,7.00
12/01/2005,18:06,1172.25,1172.25,1172.25,1172.25,10,0,10.00
12/01/2005,18:07,1172.25,1172.25,1172.00,1172.00,5,76,81.00
12/01/2005,18:08,1172.00,1172.25,1172.00,1172.25,60,30,90.00
12/01/2005,18:09,1172.00,1172.25,1172.00,1172.25,14,2,16.00
12/01/2005,18:10,1172.00,1172.00,1172.00,1172.00,0,3,3.00
12/01/2005,18:11,1172.25,1172.25,1172.25,1172.25,9,0,9.00
12/01/2005,18:12,1172.25,1172.25,1172.25,1172.25,5,0,5.00
12/01/2005,18:13,1172.25,1172.25,1172.25,1172.25,5,0,5.00
12/01/2005,18:15,1172.25,1172.25,1172.25,1172.25,30,0,30.00
12/01/2005,18:21,1172.25,1172.50,1172.25,1172.50,3,0,3.00
12/01/2005,18:22,1172.25,1172.25,1172.25,1172.25,0,4,4.00
12/01/2005,18:25,1172.25,1172.25,1172.25,1172.25,0,2,2.00
12/01/2005,18:28,1172.25,1172.25,1172.25,1172.25,0,4,4.00
12/01/2005,18:29,1172.25,1172.25,1172.25,1172.25,0,2,2.00
12/01/2005,18:33,1172.25,1172.50,1172.25,1172.50,1,1,2.00
12/01/2005,18:36,1172.25,1172.50,1172.25,1172.50,4,1,5.00
12/01/2005,18:41,1172.50,1172.50,1172.50,1172.50,1,0,1.00
12/01/2005,18:44,1172.50,1172.50,1172.50,1172.50,2,0,2.00
12/01/2005,18:46,1172.50,1172.50,1172.50,1172.50,2,0,2.00
12/01/2005,18:48,1172.25,1172.25,1172.25,1172.25,0,1,1.00
12/01/2005,18:49,1172.25,1172.25,1172.25,1172.25,0,100,100.00
12/01/2005,18:50,1172.25,1172.25,1172.25,1172.25,0,1,1.00
12/01/2005,18:53,1172.00,1172.00,1172.00,1172.00,0,2,2.00
12/01/2005,18:58,1172.25,1172.25,1172.25,1172.25,1,0,1.00
12/01/2005,18:59,1172.25,1172.25,1172.25,1172.25,1,0,1.00
12/01/2005,19:03,1172.00,1172.25,1172.00,1172.00,1,5,6.00
12/01/2005,19:05,1172.25,1172.25,1172.25,1172.25,15,0,15.00
12/01/2005,19:06,1172.25,1172.25,1172.00,1172.00,5,1,6.00
12/01/2005,19:08,1172.25,1172.25,1172.25,1172.25,9,0,9.00
12/01/2005,19:10,1172.25,1172.25,1172.25,1172.25,1,0,1.00
12/01/2005,19:11,1172.25,1172.25,1172.25,1172.25,1,0,1.00
12/01/2005,19:14,1172.25,1172.25,1172.25,1172.25,2,0,2.00
12/01/2005,19:15,1172.25,1172.25,1172.25,1172.25,2,0,2.00
12/01/2005,19:16,1172.25,1172.25,1172.25,1172.25,1,0,1.00
12/01/2005,19:17,1172.25,1172.25,1172.25,1172.25,2,0,2.00
12/01/2005,19:19,1172.00,1172.00,1172.00,1172.00,0,16,16.00
12/01/2005,19:20,1172.25,1172.25,1172.25,1172.25,24,0,24.00
12/01/2005,19:22,1172.50,1172.50,1172.50,1172.50,185,0,185.00
12/01/2005,19:23,1172.50,1172.75,1172.50,1172.75,5,0,5.00
12/01/2005,19:24,1172.50,1172.50,1172.50,1172.50,0,40,40.00
12/01/2005,19:25,1172.50,1172.50,1172.50,1172.50,0,28,28.00
12/01/2005,19:32,1172.50,1172.50,1172.50,1172.50,0,71,71.00
12/01/2005,19:34,1172.50,1172.50,1172.50,1172.50,0,10,10.00
12/01/2005,19:35,1172.50,1172.50,1172.50,1172.50,0,1,1.00
12/01/2005,19:37,1172.50,1172.50,1172.50,1172.50,0,1,1.00
12/01/2005,19:40,1172.50,1172.50,1172.50,1172.50,0,2,2.00
12/01/2005,19:41,1172.50,1172.75,1172.50,1172.75,9,1,10.00
12/01/2005,19:42,1172.50,1172.50,1172.50,1172.50,0,2,2.00
12/01/2005,19:45,1172.50,1172.50,1172.50,1172.50,0,4,4.00
12/01/2005,19:47,1172.50,1172.50,1172.50,1172.50,0,2,2.00
12/01/2005,19:48,1172.25,1172.25,1172.25,1172.25,0,1,1.00
12/01/2005,19:52,1172.25,1172.25,1172.25,1172.25,0,7,7.00
12/01/2005,19:56,1172.50,1172.50,1172.50,1172.50,25,0,25.00
12/01/2005,19:59,1172.75,1172.75,1172.75,1172.75,2,0,2.00
12/01/2005,20:01,1172.50,1172.50,1172.50,1172.50,0,11,11.00
12/01/2005,20:02,1172.25,1172.50,1172.25,1172.50,1,1,2.00
12/01/2005,20:06,1172.25,1172.25,1172.25,1172.25,0,25,25.00
12/01/2005,20:10,1172.50,1172.50,1172.50,1172.50,100,0,100.00
12/01/2005,20:11,1172.50,1172.50,1172.25,1172.25,61,12,73.00
12/01/2005,20:14,1172.25,1172.25,1172.25,1172.25,0,1,1.00
12/01/2005,20:16,1172.25,1172.25,1172.25,1172.25,0,10,10.00
12/01/2005,20:18,1172.25,1172.25,1172.25,1172.25,0,1,1.00
12/01/2005,20:22,1172.50,1172.50,1172.50,1172.50,1,0,1.00
12/01/2005,20:30,1172.25,1172.25,1172.25,1172.25,0,2,2.00
12/01/2005,20:31,1172.25,1172.25,1172.25,1172.25,0,5,5.00
12/01/2005,20:33,1172.25,1172.25,1172.25,1172.25,0,1,1.00
12/01/2005,20:36,1172.50,1172.50,1172.25,1172.25,4,2,6.00
12/01/2005,20:37,1172.25,1172.25,1172.25,1172.25,0,32,32.00
12/01/2005,20:38,1172.00,1172.00,1172.00,1172.00,0,10,10.00
12/01/2005,20:43,1172.00,1172.00,1172.00,1172.00,0,20,20.00
12/01/2005,20:48,1172.00,1172.00,1172.00,1172.00,0,20,20.00
12/01/2005,20:51,1172.00,1172.00,1172.00,1172.00,0,20,20.00
12/01/2005,20:55,1172.00,1172.00,1172.00,1172.00,0,24,24.00
12/01/2005,20:56,1172.00,1172.00,1172.00,1172.00,0,4,4.00
12/01/2005,20:57,1172.00,1172.00,1171.75,1171.75,0,10,10.00
12/01/2005,20:58,1172.00,1172.00,1172.00,1172.00,11,0,11.00
12/01/2005,20:59,1172.00,1172.00,1172.00,1172.00,23,0,23.00
12/01/2005,21:00,1172.00,1172.00,1172.00,1172.00,12,0,12.00
12/01/2005,21:02,1171.75,1171.75,1171.75,1171.75,0,8,8.00
12/01/2005,21:03,1172.00,1172.00,1172.00,1172.00,2,0,2.00
12/01/2005,21:04,1172.00,1172.00,1172.00,1172.00,1,0,1.00
12/01/2005,21:06,1172.00,1172.00,1172.00,1172.00,5,0,5.00
12/01/2005,21:08,1172.00,1172.00,1172.00,1172.00,1,0,1.00
12/01/2005,21:11,1172.00,1172.00,1172.00,1172.00,1,0,1.00
12/01/2005,21:15,1172.00,1172.00,1172.00,1172.00,7,0,7.00
12/01/2005,21:17,1172.00,1172.00,1172.00,1172.00,5,0,5.00
12/01/2005,21:18,1172.00,1172.00,1172.00,1172.00,2,0,2.00
12/01/2005,21:24,1172.00,1172.00,1172.00,1172.00,3,0,3.00
12/01/2005,21:28,1172.25,1172.25,1172.25,1172.25,2,0,2.00
12/01/2005,21:31,1172.25,1172.25,1172.25,1172.25,1,0,1.00
12/01/2005,21:34,1172.25,1172.25,1172.25,1172.25,10,0,10.00
12/01/2005,21:35,1172.25,1172.25,1172.25,1172.25,10,0,10.00
12/01/2005,21:37,1172.00,1172.00,1172.00,1172.00,0,1,1.00
12/01/2005,21:42,1172.25,1172.25,1172.25,1172.25,39,0,39.00
12/01/2005,21:43,1172.25,1172.25,1172.25,1172.25,22,0,22.00
12/01/2005,21:47,1172.25,1172.25,1172.25,1172.25,4,0,4.00
12/01/2005,21:57,1172.25,1172.25,1172.25,1172.25,1,0,1.00
12/01/2005,22:08,1172.25,1172.25,1172.25,1172.25,5,0,5.00
12/01/2005,22:09,1172.25,1172.25,1172.25,1172.25,11,0,11.00
12/01/2005,22:11,1172.00,1172.00,1172.00,1172.00,0,5,5.00
12/01/2005,22:12,1172.25,1172.25,1172.00,1172.25,4,18,22.00
12/01/2005,22:13,1172.00,1172.00,1172.00,1172.00,0,19,19.00
12/01/2005,22:20,1172.00,1172.00,1172.00,1172.00,0,1,1.00
12/01/2005,22:22,1172.00,1172.00,1172.00,1172.00,0,7,7.00
12/01/2005,22:30,1171.75,1171.75,1171.75,1171.75,0,2,2.00
12/01/2005,22:36,1172.00,1172.00,1172.00,1172.00,1,0,1.00
12/01/2005,22:38,1172.00,1172.00,1172.00,1172.00,1,0,1.00
12/01/2005,22:39,1172.00,1172.00,1172.00,1172.00,11,0,11.00
12/01/2005,22:43,1172.00,1172.00,1172.00,1172.00,50,0,50.00
12/01/2005,22:44,1171.75,1171.75,1171.75,1171.75,0,20,20.00
12/01/2005,22:48,1172.00,1172.00,1172.00,1172.00,3,0,3.00
12/01/2005,22:50,1172.00,1172.00,1171.75,1171.75,1,1,2.00
12/01/2005,22:51,1172.00,1172.00,1172.00,1172.00,2,0,2.00
12/01/2005,22:55,1172.00,1172.00,1172.00,1172.00,10,0,10.00
12/01/2005,22:58,1172.00,1172.00,1171.75,1171.75,1,1,2.00
12/01/2005,23:01,1172.00,1172.00,1172.00,1172.00,5,0,5.00
12/01/2005,23:03,1172.00,1172.00,1172.00,1172.00,3,0,3.00
12/01/2005,23:04,1172.00,1172.00,1172.00,1172.00,20,0,20.00
12/01/2005,23:09,1172.25,1172.25,1172.25,1172.25,1,0,1.00
12/01/2005,23:15,1172.25,1172.25,1172.25,1172.25,2,0,2.00
12/01/2005,23:16,1172.25,1172.25,1172.25,1172.25,1,0,1.00
12/01/2005,23:18,1172.00,1172.00,1172.00,1172.00,0,10,10.00
12/01/2005,23:19,1172.00,1172.00,1172.00,1172.00,0,57,57.00
12/01/2005,23:20,1172.00,1172.00,1172.00,1172.00,0,2,2.00
12/01/2005,23:21,1172.00,1172.00,1172.00,1172.00,0,1,1.00
12/01/2005,23:22,1172.00,1172.00,1172.00,1172.00,0,1,1.00
12/01/2005,23:25,1172.00,1172.00,1172.00,1172.00,0,33,33.00
12/01/2005,23:28,1172.00,1172.00,1172.00,1172.00,0,23,23.00
12/01/2005,23:29,1172.00,1172.00,1172.00,1172.00,0,1,1.00
12/01/2005,23:32,1171.75,1171.75,1171.75,1171.75,0,1,1.00
12/01/2005,23:36,1172.00,1172.00,1172.00,1172.00,25,0,25.00
12/01/2005,23:37,1172.00,1172.00,1172.00,1172.00,28,0,28.00
12/01/2005,23:41,1172.25,1172.25,1172.25,1172.25,1,0,1.00
12/01/2005,23:42,1172.00,1172.25,1172.00,1172.25,1,10,11.00
12/01/2005,23:46,1172.00,1172.00,1172.00,1172.00,0,9,9.00
12/01/2005,23:47,1172.00,1172.00,1172.00,1172.00,0,10,10.00
12/01/2005,23:48,1172.00,1172.00,1172.00,1172.00,0,2,2.00
12/01/2005,23:50,1172.00,1172.00,1172.00,1172.00,0,1,1.00
12/01/2005,23:52,1172.00,1172.00,1172.00,1172.00,0,1,1.00
12/02/2005,00:02,1172.00,1172.00,1172.00,1172.00,0,71,71.00
12/02/2005,00:06,1172.25,1172.25,1172.00,1172.00,50,10,60.00
12/02/2005,00:07,1172.00,1172.00,1172.00,1172.00,0,10,10.00
12/02/2005,00:12,1172.00,1172.00,1172.00,1172.00,0,1,1.00
12/02/2005,00:14,1172.25,1172.25,1172.25,1172.25,3,0,3.00
12/02/2005,00:21,1172.25,1172.25,1172.25,1172.25,2,0,2.00
12/02/2005,00:23,1172.25,1172.25,1172.25,1172.25,17,0,17.00
12/02/2005,00:24,1172.25,1172.25,1172.25,1172.25,7,0,7.00
12/02/2005,00:25,1172.25,1172.25,1172.25,1172.25,1,0,1.00
12/02/2005,00:29,1172.50,1172.50,1172.50,1172.50,51,0,51.00
12/02/2005,00:33,1172.50,1172.50,1172.50,1172.50,1,0,1.00
12/02/2005,00:34,1172.50,1172.50,1172.50,1172.50,6,0,6.00
12/02/2005,00:35,1172.50,1172.50,1172.50,1172.50,2,0,2.00
12/02/2005,00:36,1172.50,1172.50,1172.50,1172.50,1,0,1.00
12/02/2005,00:37,1172.50,1172.50,1172.50,1172.50,55,0,55.00
12/02/2005,00:38,1172.50,1172.50,1172.50,1172.50,1,0,1.00
12/02/2005,00:42,1172.50,1172.50,1172.50,1172.50,50,0,50.00
12/02/2005,00:45,1172.50,1172.50,1172.50,1172.50,50,0,50.00
12/02/2005,00:47,1172.50,1172.50,1172.50,1172.50,1,0,1.00
12/02/2005,00:49,1172.50,1172.50,1172.50,1172.50,49,0,49.00
12/02/2005,00:50,1172.50,1172.75,1172.50,1172.75,153,0,153.00
12/02/2005,00:51,1172.50,1172.50,1172.50,1172.50,0,32,32.00
12/02/2005,00:52,1172.50,1172.50,1172.50,1172.50,0,41,41.00
12/02/2005,00:53,1172.50,1172.50,1172.50,1172.50,0,108,108.00
12/02/2005,00:55,1172.50,1172.50,1172.50,1172.50,0,1,1.00
12/02/2005,00:56,1172.50,1172.50,1172.50,1172.50,0,3,3.00
12/02/2005,00:58,1172.25,1172.25,1172.25,1172.25,0,2,2.00
12/02/2005,00:59,1172.25,1172.25,1172.25,1172.25,0,1,1.00
12/02/2005,01:01,1172.50,1172.50,1172.50,1172.50,41,0,41.00
12/02/2005,01:03,1172.25,1172.25,1172.25,1172.25,0,68,68.00
12/02/2005,01:04,1172.25,1172.25,1172.25,1172.25,0,10,10.00
12/02/2005,01:05,1172.25,1172.25,1172.25,1172.25,0,32,32.00
12/02/2005,01:10,1172.50,1172.50,1172.50,1172.50,31,0,31.00
12/02/2005,01:15,1172.75,1172.75,1172.75,1172.75,1,0,1.00
12/02/2005,01:17,1172.75,1172.75,1172.75,1172.75,1,0,1.00
12/02/2005,01:19,1172.75,1172.75,1172.75,1172.75,1,0,1.00
12/02/2005,01:20,1172.75,1172.75,1172.75,1172.75,7,0,7.00
12/02/2005,01:24,1172.75,1173.00,1172.75,1173.00,56,0,56.00
12/02/2005,01:25,1172.75,1172.75,1172.75,1172.75,0,31,31.00
12/02/2005,01:26,1172.75,1172.75,1172.75,1172.75,0,20,20.00
12/02/2005,01:27,1173.00,1173.00,1172.75,1172.75,50,10,60.00
12/02/2005,01:28,1172.75,1172.75,1172.75,1172.75,0,5,5.00
12/02/2005,01:29,1172.75,1173.00,1172.75,1173.00,10,26,36.00
12/02/2005,01:30,1172.75,1172.75,1172.75,1172.75,0,13,13.00
12/02/2005,01:31,1172.75,1173.00,1172.75,1173.00,17,4,21.00
12/02/2005,01:33,1173.00,1173.00,1172.75,1172.75,5,1,6.00
12/02/2005,01:34,1173.00,1173.00,1172.75,1172.75,1,9,10.00
12/02/2005,01:35,1172.75,1173.00,1172.75,1173.00,3,1,4.00
12/02/2005,01:37,1173.00,1173.00,1173.00,1173.00,1,0,1.00
12/02/2005,01:39,1172.75,1172.75,1172.75,1172.75,0,10,10.00
12/02/2005,01:47,1172.75,1172.75,1172.75,1172.75,0,1,1.00
12/02/2005,01:48,1173.00,1173.00,1173.00,1173.00,1,0,1.00
12/02/2005,01:51,1173.00,1173.00,1173.00,1173.00,96,0,96.00
12/02/2005,01:52,1173.25,1173.25,1173.00,1173.00,3,6,9.00
12/02/2005,01:54,1173.00,1173.00,1173.00,1173.00,0,21,21.00
12/02/2005,01:57,1172.75,1173.25,1172.75,1173.25,50,1,51.00
12/02/2005,01:59,1173.25,1173.25,1173.25,1173.25,65,0,65.00
12/02/2005,02:00,1173.00,1173.25,1173.00,1173.00,6,20,26.00
12/02/2005,02:01,1173.00,1173.50,1173.00,1173.25,125,34,159.00
12/02/2005,02:02,1173.25,1173.25,1173.00,1173.00,2,79,81.00
12/02/2005,02:03,1173.00,1173.25,1173.00,1173.25,55,69,124.00
12/02/2005,02:04,1173.25,1173.25,1173.25,1173.25,116,0,116.00
12/02/2005,02:05,1173.25,1173.25,1173.25,1173.25,100,0,100.00
12/02/2005,02:06,1173.25,1173.25,1173.25,1173.25,181,0,181.00
12/02/2005,02:07,1173.25,1173.50,1173.25,1173.25,22,13,35.00
12/02/2005,02:08,1173.25,1173.25,1173.25,1173.25,0,104,104.00
12/02/2005,02:09,1173.25,1173.25,1173.25,1173.25,0,42,42.00
12/02/2005,02:11,1173.00,1173.25,1173.00,1173.25,50,72,122.00
12/02/2005,02:13,1173.00,1173.00,1173.00,1173.00,0,112,112.00
12/02/2005,02:14,1173.00,1173.00,1173.00,1173.00,0,25,25.00
12/02/2005,02:15,1173.00,1173.00,1173.00,1173.00,0,37,37.00
12/02/2005,02:16,1173.00,1173.00,1172.75,1172.75,0,150,150.00
12/02/2005,02:17,1172.75,1173.00,1172.75,1173.00,3,15,18.00
12/02/2005,02:18,1172.75,1173.25,1172.75,1173.25,143,51,194.00
12/02/2005,02:19,1173.25,1173.25,1173.25,1173.25,38,0,38.00
12/02/2005,02:20,1173.00,1173.00,1173.00,1173.00,0,65,65.00
12/02/2005,02:21,1173.00,1173.25,1173.00,1173.25,4,8,12.00
12/02/2005,02:22,1173.00,1173.00,1172.75,1172.75,0,8,8.00
12/02/2005,02:24,1172.75,1173.00,1172.75,1173.00,3,3,6.00
12/02/2005,02:25,1173.00,1173.00,1173.00,1173.00,1,0,1.00
12/02/2005,02:26,1173.00,1173.00,1173.00,1173.00,3,0,3.00
12/02/2005,02:27,1173.00,1173.00,1173.00,1173.00,3,0,3.00
12/02/2005,02:28,1173.00,1173.00,1173.00,1173.00,4,0,4.00
12/02/2005,02:29,1172.75,1172.75,1172.50,1172.50,0,196,196.00
12/02/2005,02:30,1172.75,1172.75,1172.50,1172.50,14,57,71.00
12/02/2005,02:31,1172.25,1172.50,1172.25,1172.50,3,101,104.00
12/02/2005,02:32,1172.25,1172.25,1172.25,1172.25,0,25,25.00
12/02/2005,02:33,1172.50,1172.50,1172.50,1172.50,53,0,53.00
12/02/2005,02:34,1172.25,1172.25,1172.25,1172.25,0,43,43.00
12/02/2005,02:35,1172.50,1172.50,1172.25,1172.25,3,28,31.00
12/02/2005,02:36,1172.00,1172.25,1172.00,1172.00,2,6,8.00
12/02/2005,02:37,1172.25,1172.25,1172.25,1172.25,3,0,3.00
12/02/2005,02:38,1172.00,1172.25,1172.00,1172.25,12,1,13.00
12/02/2005,02:39,1172.25,1172.50,1172.25,1172.50,93,0,93.00
12/02/2005,02:40,1172.50,1172.50,1172.50,1172.50,19,0,19.00
12/02/2005,02:41,1172.50,1172.50,1172.50,1172.50,4,0,4.00
12/02/2005,02:42,1172.25,1172.25,1172.25,1172.25,0,2,2.00
12/02/2005,02:43,1172.50,1172.50,1172.50,1172.50,3,0,3.00
12/02/2005,02:44,1172.50,1172.50,1172.50,1172.50,4,0,4.00
12/02/2005,02:45,1172.25,1172.25,1172.25,1172.25,0,53,53.00
12/02/2005,02:46,1172.25,1172.25,1172.25,1172.25,0,3,3.00
12/02/2005,02:47,1172.25,1172.25,1172.00,1172.00,0,87,87.00
12/02/2005,02:48,1172.00,1172.00,1172.00,1172.00,0,35,35.00
12/02/2005,02:49,1172.00,1172.00,1171.75,1171.75,0,34,34.00
12/02/2005,02:50,1171.75,1171.75,1171.75,1171.75,0,4,4.00
12/02/2005,02:51,1172.00,1172.00,1172.00,1172.00,3,0,3.00
12/02/2005,02:52,1172.00,1172.00,1171.50,1171.50,11,313,324.00
12/02/2005,02:53,1171.25,1171.50,1171.25,1171.50,61,17,78.00
12/02/2005,02:54,1171.50,1171.50,1171.50,1171.50,171,0,171.00
12/02/2005,02:55,1171.50,1171.50,1171.50,1171.50,25,0,25.00
12/02/2005,02:56,1171.50,1171.75,1171.50,1171.50,76,16,92.00
12/02/2005,02:57,1171.50,1171.75,1171.50,1171.75,3,22,25.00
12/02/2005,02:58,1171.75,1172.00,1171.50,1172.00,114,2,116.00
12/02/2005,02:59,1171.75,1172.00,1171.75,1171.75,3,11,14.00
12/02/2005,03:00,1172.00,1172.00,1172.00,1172.00,10,0,10.00
12/02/2005,03:01,1172.00,1172.00,1172.00,1172.00,4,0,4.00
12/02/2005,03:02,1172.00,1172.00,1172.00,1172.00,3,0,3.00
12/02/2005,03:04,1172.00,1172.00,1172.00,1172.00,10,0,10.00
12/02/2005,03:05,1172.00,1172.00,1172.00,1172.00,45,0,45.00
12/02/2005,03:06,1172.00,1172.00,1172.00,1172.00,3,0,3.00
12/02/2005,03:07,1172.00,1172.00,1172.00,1172.00,3,0,3.00
12/02/2005,03:08,1172.00,1172.00,1172.00,1172.00,69,0,69.00
12/02/2005,03:09,1172.00,1172.00,1172.00,1172.00,5,0,5.00
12/02/2005,03:10,1172.00,1172.00,1172.00,1172.00,70,0,70.00
12/02/2005,03:11,1172.25,1172.50,1172.00,1172.25,213,12,225.00
12/02/2005,03:12,1172.25,1172.50,1172.25,1172.50,4,1,5.00
12/02/2005,03:13,1172.50,1172.50,1172.50,1172.50,4,0,4.00
12/02/2005,03:14,1172.25,1172.25,1172.25,1172.25,0,1,1.00
12/02/2005,03:15,1172.25,1172.50,1172.25,1172.50,3,2,5.00
12/02/2005,03:16,1172.25,1172.25,1172.25,1172.25,0,3,3.00
12/02/2005,03:17,1172.50,1172.50,1172.50,1172.50,3,0,3.00
12/02/2005,03:18,1172.25,1172.50,1172.25,1172.50,3,6,9.00
12/02/2005,03:19,1172.50,1172.50,1172.50,1172.50,3,0,3.00
12/02/2005,03:20,1172.50,1172.50,1172.50,1172.50,1,0,1.00
12/02/2005,03:21,1172.50,1172.50,1172.50,1172.50,140,0,140.00
12/02/2005,03:22,1172.25,1172.50,1172.25,1172.50,3,1,4.00
12/02/2005,03:23,1172.25,1172.25,1172.25,1172.25,0,1,1.00
12/02/2005,03:24,1172.50,1172.50,1172.50,1172.50,3,0,3.00
12/02/2005,03:25,1172.50,1172.75,1172.50,1172.75,212,28,240.00
12/02/2005,03:27,1172.75,1172.75,1172.75,1172.75,3,0,3.00
12/02/2005,03:28,1172.75,1172.75,1172.50,1172.50,3,1,4.00
12/02/2005,03:29,1172.75,1172.75,1172.75,1172.75,16,0,16.00
12/02/2005,03:30,1172.75,1172.75,1172.75,1172.75,75,0,75.00
12/02/2005,03:31,1173.00,1173.00,1172.75,1173.00,4,2,6.00
12/02/2005,03:32,1172.75,1172.75,1172.75,1172.75,0,43,43.00
12/02/2005,03:33,1172.75,1172.75,1172.75,1172.75,0,12,12.00
12/02/2005,03:34,1172.75,1172.75,1172.75,1172.75,0,3,3.00
12/02/2005,03:35,1172.75,1172.75,1172.75,1172.75,0,86,86.00
12/02/2005,03:36,1172.75,1173.00,1172.50,1172.75,8,46,54.00
12/02/2005,03:37,1172.50,1172.75,1172.50,1172.75,3,1,4.00
12/02/2005,03:38,1172.75,1172.75,1172.75,1172.75,22,0,22.00
12/02/2005,03:39,1172.75,1173.00,1172.75,1172.75,9,1,10.00
12/02/2005,03:40,1173.00,1173.00,1173.00,1173.00,3,0,3.00
12/02/2005,03:41,1173.00,1173.00,1172.75,1172.75,3,106,109.00
12/02/2005,03:42,1172.75,1173.00,1172.75,1173.00,100,1,101.00
12/02/2005,03:43,1173.00,1173.00,1173.00,1173.00,147,0,147.00
12/02/2005,03:44,1173.00,1173.00,1173.00,1173.00,67,0,67.00
12/02/2005,03:45,1173.00,1173.25,1173.00,1173.00,95,62,157.00
12/02/2005,03:47,1173.00,1173.00,1173.00,1173.00,0,6,6.00
12/02/2005,03:48,1173.00,1173.00,1173.00,1173.00,0,53,53.00
12/02/2005,03:49,1172.75,1173.00,1172.75,1173.00,150,6,156.00
12/02/2005,03:50,1173.00,1173.00,1173.00,1173.00,9,0,9.00
12/02/2005,03:51,1173.00,1173.25,1173.00,1173.00,5,42,47.00
12/02/2005,03:52,1173.00,1173.25,1173.00,1173.25,3,8,11.00
12/02/2005,03:54,1173.25,1173.25,1172.75,1173.00,61,73,134.00
12/02/2005,03:55,1173.25,1173.25,1173.25,1173.25,4,0,4.00
12/02/2005,03:57,1173.00,1173.25,1173.00,1173.25,3,106,109.00
12/02/2005,03:58,1173.00,1173.00,1172.75,1173.00,129,75,204.00
12/02/2005,03:59,1173.00,1173.25,1173.00,1173.25,47,0,47.00
12/02/2005,04:00,1173.25,1173.25,1173.25,1173.25,134,0,134.00
12/02/2005,04:02,1173.25,1173.25,1173.00,1173.00,3,2,5.00
12/02/2005,04:03,1173.00,1173.25,1173.00,1173.25,13,12,25.00
12/02/2005,04:04,1173.25,1173.25,1173.25,1173.25,41,0,41.00
12/02/2005,04:05,1173.25,1173.25,1173.25,1173.25,3,0,3.00
12/02/2005,04:06,1173.25,1173.25,1173.25,1173.25,3,0,3.00
12/02/2005,04:08,1173.25,1173.25,1173.00,1173.00,3,48,51.00
12/02/2005,04:09,1173.00,1173.00,1173.00,1173.00,0,28,28.00
12/02/2005,04:10,1172.75,1173.00,1172.75,1173.00,28,7,35.00
12/02/2005,04:11,1173.25,1173.25,1173.25,1173.25,3,0,3.00
12/02/2005,04:12,1173.00,1173.00,1173.00,1173.00,0,6,6.00
12/02/2005,04:14,1173.00,1173.00,1173.00,1173.00,0,53,53.00
12/02/2005,04:15,1173.00,1173.00,1172.75,1172.75,0,111,111.00
12/02/2005,04:16,1173.00,1173.00,1172.75,1172.75,3,1,4.00
12/02/2005,04:17,1173.00,1173.00,1173.00,1173.00,5,0,5.00
12/02/2005,04:18,1173.00,1173.00,1173.00,1173.00,3,0,3.00
12/02/2005,04:20,1173.00,1173.00,1173.00,1173.00,2,0,2.00
12/02/2005,04:23,1173.00,1173.00,1173.00,1173.00,81,0,81.00
12/02/2005,04:24,1173.00,1173.00,1173.00,1173.00,2,0,2.00
12/02/2005,04:25,1173.00,1173.00,1173.00,1173.00,8,0,8.00
12/02/2005,04:27,1173.00,1173.00,1173.00,1173.00,3,0,3.00
12/02/2005,04:28,1173.00,1173.00,1173.00,1173.00,8,0,8.00
12/02/2005,04:29,1173.00,1173.00,1173.00,1173.00,51,0,51.00
12/02/2005,04:30,1172.75,1173.25,1172.75,1173.25,85,11,96.00
12/02/2005,04:31,1173.25,1173.25,1173.25,1173.25,3,0,3.00
12/02/2005,04:32,1173.25,1173.25,1173.25,1173.25,19,0,19.00
12/02/2005,04:34,1173.00,1173.00,1173.00,1173.00,0,23,23.00
12/02/2005,04:35,1173.00,1173.00,1173.00,1173.00,0,5,5.00
12/02/2005,04:36,1173.00,1173.25,1173.00,1173.25,45,7,52.00
12/02/2005,04:38,1173.00,1173.00,1173.00,1173.00,0,48,48.00
12/02/2005,04:39,1172.75,1172.75,1172.50,1172.50,0,91,91.00
12/02/2005,04:40,1172.50,1172.50,1172.25,1172.50,111,103,214.00
12/02/2005,04:41,1172.75,1172.75,1172.75,1172.75,2,0,2.00
12/02/2005,04:42,1172.50,1172.50,1172.25,1172.25,0,51,51.00
12/02/2005,04:43,1172.50,1172.50,1172.50,1172.50,124,0,124.00
12/02/2005,04:44,1172.50,1172.50,1172.50,1172.50,41,0,41.00
12/02/2005,04:47,1172.75,1172.75,1172.50,1172.50,6,69,75.00
12/02/2005,04:48,1172.25,1172.50,1172.25,1172.50,25,3,28.00
12/02/2005,04:49,1172.50,1172.50,1172.50,1172.50,1,0,1.00
12/02/2005,04:50,1172.50,1172.50,1172.25,1172.25,50,1,51.00
12/02/2005,04:51,1172.50,1172.50,1172.50,1172.50,1,0,1.00
12/02/2005,04:52,1172.50,1172.50,1172.50,1172.50,27,0,27.00
12/02/2005,04:53,1172.25,1172.50,1172.25,1172.50,5,5,10.00
12/02/2005,04:55,1172.50,1172.50,1172.50,1172.50,6,0,6.00
12/02/2005,04:56,1172.50,1172.50,1172.50,1172.50,1,0,1.00
12/02/2005,04:57,1172.50,1172.50,1172.50,1172.50,11,0,11.00
12/02/2005,04:59,1172.50,1172.50,1172.50,1172.50,13,0,13.00
12/02/2005,05:00,1172.25,1172.25,1172.25,1172.25,0,152,152.00
12/02/2005,05:02,1172.25,1172.25,1172.25,1172.25,0,1,1.00
12/02/2005,05:03,1172.50,1172.50,1172.00,1172.50,200,85,285.00
12/02/2005,05:04,1172.25,1172.25,1172.25,1172.25,0,91,91.00
12/02/2005,05:05,1172.25,1172.25,1172.25,1172.25,0,10,10.00
12/02/2005,05:06,1172.25,1172.25,1172.25,1172.25,0,1,1.00
12/02/2005,05:07,1172.25,1172.25,1172.25,1172.25,0,69,69.00
12/02/2005,05:08,1172.25,1172.25,1172.25,1172.25,0,2,2.00
12/02/2005,05:09,1172.25,1172.25,1172.25,1172.25,0,1,1.00
12/02/2005,05:10,1172.50,1172.50,1172.50,1172.50,1,0,1.00
12/02/2005,05:12,1172.25,1172.25,1172.25,1172.25,0,1,1.00
12/02/2005,05:13,1172.50,1172.50,1172.50,1172.50,4,0,4.00
12/02/2005,05:16,1172.50,1172.50,1172.50,1172.50,1,0,1.00
12/02/2005,05:19,1172.25,1172.25,1172.25,1172.25,0,97,97.00
12/02/2005,05:20,1172.50,1173.00,1172.50,1172.75,506,44,550.00
12/02/2005,05:21,1172.75,1172.75,1172.50,1172.50,0,68,68.00
12/02/2005,05:22,1172.50,1172.75,1172.50,1172.75,9,1,10.00
12/02/2005,05:23,1172.75,1172.75,1172.75,1172.75,1,0,1.00
12/02/2005,05:25,1172.75,1172.75,1172.75,1172.75,28,0,28.00
12/02/2005,05:26,1172.50,1172.50,1172.50,1172.50,0,2,2.00
12/02/2005,05:28,1172.50,1172.50,1172.50,1172.50,0,7,7.00
12/02/2005,05:30,1172.75,1172.75,1172.75,1172.75,10,0,10.00
12/02/2005,05:34,1172.50,1172.50,1172.50,1172.50,0,52,52.00
12/02/2005,05:35,1172.50,1172.50,1172.25,1172.25,0,225,225.00
12/02/2005,05:36,1172.25,1172.25,1172.25,1172.25,0,50,50.00
12/02/2005,05:37,1172.25,1172.25,1172.25,1172.25,0,4,4.00
12/02/2005,05:38,1172.25,1172.25,1172.25,1172.25,0,106,106.00
12/02/2005,05:39,1172.50,1172.50,1172.50,1172.50,2,0,2.00
12/02/2005,05:40,1172.25,1172.25,1172.25,1172.25,0,25,25.00
12/02/2005,05:41,1172.50,1172.75,1172.50,1172.75,201,0,201.00
12/02/2005,05:42,1172.50,1172.50,1172.25,1172.25,0,57,57.00
12/02/2005,05:44,1172.50,1172.50,1172.50,1172.50,28,0,28.00
12/02/2005,05:46,1172.50,1172.50,1172.50,1172.50,8,0,8.00
12/02/2005,05:48,1172.25,1172.25,1172.25,1172.25,0,74,74.00
12/02/2005,05:50,1172.25,1172.25,1172.00,1172.25,20,69,89.00
12/02/2005,05:51,1172.25,1172.25,1172.00,1172.00,6,1,7.00
12/02/2005,05:52,1172.25,1172.25,1172.25,1172.25,8,0,8.00
12/02/2005,05:53,1172.25,1172.25,1172.25,1172.25,27,0,27.00
12/02/2005,05:54,1172.50,1172.50,1172.25,1172.50,11,4,15.00
12/02/2005,05:55,1172.50,1172.50,1172.25,1172.25,1,1,2.00
12/02/2005,05:56,1172.50,1172.50,1172.50,1172.50,2,0,2.00
12/02/2005,05:57,1172.25,1172.25,1172.25,1172.25,0,1,1.00
12/02/2005,05:58,1172.25,1172.25,1172.25,1172.25,0,2,2.00
12/02/2005,05:59,1172.25,1172.25,1172.25,1172.25,0,2,2.00
12/02/2005,06:00,1172.50,1172.50,1172.25,1172.25,10,10,20.00
12/02/2005,06:01,1172.50,1172.50,1172.50,1172.50,155,0,155.00
12/02/2005,06:05,1172.75,1172.75,1172.75,1172.75,109,0,109.00
12/02/2005,06:07,1173.00,1173.00,1172.75,1172.75,32,7,39.00
12/02/2005,06:08,1172.75,1173.00,1172.75,1173.00,1,2,3.00
12/02/2005,06:10,1172.75,1172.75,1172.75,1172.75,0,71,71.00
12/02/2005,06:11,1173.00,1173.00,1173.00,1173.00,26,0,26.00
12/02/2005,06:12,1173.00,1173.00,1173.00,1173.00,3,0,3.00
12/02/2005,06:13,1173.00,1173.25,1173.00,1173.00,100,32,132.00
12/02/2005,06:14,1173.00,1173.00,1173.00,1173.00,0,2,2.00
12/02/2005,06:15,1173.25,1173.25,1173.25,1173.25,1,0,1.00
12/02/2005,06:16,1173.00,1173.00,1173.00,1173.00,0,2,2.00
12/02/2005,06:17,1173.00,1173.25,1173.00,1173.25,4,1,5.00
12/02/2005,06:18,1173.00,1173.25,1173.00,1173.25,1,2,3.00
12/02/2005,06:19,1173.00,1173.00,1173.00,1173.00,0,1,1.00
12/02/2005,06:20,1173.25,1173.25,1173.25,1173.25,1,0,1.00
12/02/2005,06:21,1173.00,1173.00,1173.00,1173.00,0,2,2.00
12/02/2005,06:22,1173.00,1173.00,1173.00,1173.00,0,1,1.00
12/02/2005,06:23,1173.25,1173.25,1173.25,1173.25,91,0,91.00
12/02/2005,06:24,1173.25,1173.25,1173.25,1173.25,39,0,39.00
12/02/2005,06:25,1173.25,1173.25,1173.00,1173.00,1,21,22.00
12/02/2005,06:27,1173.25,1173.25,1173.25,1173.25,4,0,4.00
12/02/2005,06:28,1173.00,1173.00,1173.00,1173.00,0,13,13.00
12/02/2005,06:29,1173.00,1173.00,1173.00,1173.00,0,71,71.00
12/02/2005,06:30,1173.00,1173.25,1173.00,1173.25,3,10,13.00
12/02/2005,06:32,1173.25,1173.25,1173.00,1173.00,1,1,2.00
12/02/2005,06:33,1173.00,1173.00,1172.75,1172.75,3,91,94.00
12/02/2005,06:34,1172.75,1173.00,1172.75,1173.00,10,1,11.00
12/02/2005,06:35,1173.00,1173.00,1172.75,1172.75,130,21,151.00
12/02/2005,06:36,1173.00,1173.00,1172.50,1172.50,11,246,257.00
12/02/2005,06:37,1172.50,1172.75,1172.50,1172.75,4,5,9.00
12/02/2005,06:38,1172.75,1172.75,1172.75,1172.75,1,0,1.00
12/02/2005,06:39,1172.75,1173.00,1172.50,1172.75,89,20,109.00
12/02/2005,06:41,1173.00,1173.25,1173.00,1173.00,57,4,61.00
12/02/2005,06:42,1173.00,1173.00,1173.00,1173.00,0,1,1.00
12/02/2005,06:43,1173.00,1173.00,1172.75,1172.75,0,158,158.00
12/02/2005,06:44,1172.75,1172.75,1172.75,1172.75,0,89,89.00
12/02/2005,06:45,1173.00,1173.00,1172.75,1172.75,7,124,131.00
12/02/2005,06:46,1172.75,1173.00,1172.75,1173.00,2,1,3.00
12/02/2005,06:47,1173.00,1173.00,1172.75,1172.75,1,117,118.00
12/02/2005,06:48,1172.75,1172.75,1172.25,1172.50,16,218,234.00
12/02/2005,06:49,1172.50,1172.50,1172.25,1172.25,1,255,256.00
12/02/2005,06:50,1172.25,1172.25,1172.25,1172.25,0,28,28.00
12/02/2005,06:51,1172.50,1172.50,1172.25,1172.25,1,14,15.00
12/02/2005,06:52,1172.25,1172.25,1172.00,1172.25,5,39,44.00
12/02/2005,06:53,1172.25,1172.25,1172.00,1172.25,15,2,17.00
12/02/2005,06:54,1172.25,1172.25,1172.25,1172.25,11,0,11.00
12/02/2005,06:55,1172.25,1172.50,1172.25,1172.50,224,0,224.00
12/02/2005,06:56,1172.50,1172.50,1172.25,1172.25,95,6,101.00
12/02/2005,06:57,1172.50,1172.50,1172.50,1172.50,29,0,29.00
12/02/2005,06:58,1172.50,1172.50,1172.25,1172.25,1,2,3.00
12/02/2005,06:59,1172.50,1172.75,1172.50,1172.75,180,0,180.00
12/02/2005,07:00,1172.75,1172.75,1172.75,1172.75,10,0,10.00
12/02/2005,07:02,1172.50,1172.50,1172.50,1172.50,0,4,4.00
12/02/2005,07:03,1172.75,1172.75,1172.50,1172.50,19,150,169.00
12/02/2005,07:04,1172.50,1172.75,1172.50,1172.50,6,21,27.00
12/02/2005,07:05,1172.75,1172.75,1172.25,1172.50,18,33,51.00
12/02/2005,07:06,1172.50,1172.75,1172.50,1172.50,38,26,64.00
12/02/2005,07:07,1172.50,1172.75,1172.50,1172.75,59,3,62.00
12/02/2005,07:08,1172.50,1172.50,1172.50,1172.50,0,22,22.00
12/02/2005,07:09,1172.75,1172.75,1172.50,1172.75,194,1,195.00
12/02/2005,07:10,1172.75,1172.75,1172.75,1172.75,84,0,84.00
12/02/2005,07:12,1173.00,1173.00,1173.00,1173.00,37,0,37.00
12/02/2005,07:13,1172.75,1172.75,1172.75,1172.75,0,36,36.00
12/02/2005,07:14,1172.75,1172.75,1172.75,1172.75,0,1,1.00
12/02/2005,07:15,1173.00,1173.00,1173.00,1173.00,1,0,1.00
12/02/2005,07:16,1173.00,1173.00,1173.00,1173.00,7,0,7.00
12/02/2005,07:17,1173.00,1173.00,1173.00,1173.00,20,0,20.00
12/02/2005,07:18,1173.00,1173.00,1173.00,1173.00,55,0,55.00
12/02/2005,07:19,1172.75,1173.00,1172.75,1172.75,36,230,266.00
12/02/2005,07:20,1173.00,1173.00,1172.50,1172.50,4,153,157.00
12/02/2005,07:21,1172.50,1172.50,1172.25,1172.25,81,99,180.00
12/02/2005,07:22,1172.50,1172.75,1172.50,1172.75,106,0,106.00
12/02/2005,07:23,1172.50,1172.75,1172.50,1172.50,5,4,9.00
12/02/2005,07:24,1172.75,1173.00,1172.50,1172.75,171,14,185.00
12/02/2005,07:25,1173.00,1173.00,1173.00,1173.00,129,0,129.00
12/02/2005,07:26,1172.75,1173.00,1172.75,1173.00,8,2,10.00
12/02/2005,07:27,1173.00,1173.00,1172.75,1173.00,14,9,23.00
12/02/2005,07:28,1173.00,1173.50,1172.75,1173.50,507,207,714.00
12/02/2005,07:29,1173.50,1173.75,1173.50,1173.50,432,107,539.00
12/02/2005,07:30,1173.50,1173.75,1173.25,1173.50,99,189,288.00
12/02/2005,07:31,1173.25,1174.25,1173.25,1173.75,1620,1071,2691.00
12/02/2005,07:32,1173.75,1173.75,1173.25,1173.75,720,274,994.00
12/02/2005,07:33,1173.75,1174.75,1173.75,1174.50,1414,961,2375.00
12/02/2005,07:34,1174.25,1174.50,1173.75,1174.25,1087,1124,2211.00
12/02/2005,07:35,1174.25,1174.50,1173.50,1173.50,73,954,1027.00
12/02/2005,07:36,1173.50,1173.75,1173.00,1173.50,901,613,1514.00
12/02/2005,07:37,1173.50,1174.00,1173.50,1174.00,428,43,471.00
12/02/2005,07:38,1173.75,1174.00,1173.75,1174.00,56,44,100.00
12/02/2005,07:39,1173.75,1174.50,1173.75,1174.50,745,416,1161.00
12/02/2005,07:40,1174.25,1174.50,1174.25,1174.25,201,300,501.00
12/02/2005,07:41,1174.50,1174.50,1174.00,1174.25,83,529,612.00
12/02/2005,07:42,1174.25,1174.75,1174.25,1174.50,543,95,638.00
12/02/2005,07:43,1174.50,1174.75,1174.50,1174.50,3,585,588.00
12/02/2005,07:44,1174.25,1174.50,1174.25,1174.50,4,1,5.00
12/02/2005,07:45,1174.50,1174.50,1174.25,1174.50,28,4,32.00
12/02/2005,07:46,1174.50,1174.50,1174.00,1174.00,3,313,316.00
12/02/2005,07:47,1174.25,1174.25,1174.00,1174.25,12,625,637.00
12/02/2005,07:48,1174.25,1174.25,1174.00,1174.00,4,247,251.00
12/02/2005,07:49,1174.00,1174.25,1174.00,1174.25,325,3,328.00
12/02/2005,07:50,1174.25,1174.50,1174.25,1174.25,239,30,269.00
12/02/2005,07:51,1174.50,1174.75,1174.25,1174.50,255,55,310.00
12/02/2005,07:52,1174.50,1174.50,1174.25,1174.50,105,56,161.00
12/02/2005,07:53,1174.50,1174.50,1174.25,1174.50,56,2,58.00
12/02/2005,07:54,1174.25,1174.75,1174.25,1174.75,195,237,432.00
12/02/2005,07:55,1174.50,1174.50,1174.00,1174.00,0,155,155.00
12/02/2005,07:56,1174.00,1174.25,1174.00,1174.00,5,293,298.00
12/02/2005,07:57,1174.25,1174.25,1173.25,1173.50,115,2361,2476.00
12/02/2005,07:58,1173.75,1173.75,1173.50,1173.50,14,31,45.00
12/02/2005,07:59,1173.50,1174.00,1173.50,1173.75,305,20,325.00
12/02/2005,08:00,1174.00,1174.00,1173.50,1173.75,163,281,444.00
12/02/2005,08:01,1173.75,1174.00,1173.75,1173.75,349,153,502.00
12/02/2005,08:02,1173.75,1173.75,1173.25,1173.25,14,510,524.00
12/02/2005,08:03,1173.50,1173.50,1173.25,1173.25,120,3,123.00
12/02/2005,08:04,1173.25,1173.50,1173.25,1173.50,101,62,163.00
12/02/2005,08:05,1173.25,1173.25,1172.75,1173.00,23,1619,1642.00
12/02/2005,08:06,1172.75,1173.00,1172.50,1172.75,630,981,1611.00
12/02/2005,08:07,1172.75,1173.25,1172.50,1173.00,592,483,1075.00
12/02/2005,08:08,1173.00,1173.00,1172.75,1172.75,98,221,319.00
12/02/2005,08:09,1172.75,1172.75,1172.50,1172.75,433,703,1136.00
12/02/2005,08:10,1173.00,1173.00,1172.50,1172.75,68,318,386.00
12/02/2005,08:11,1172.50,1172.75,1172.50,1172.75,291,4,295.00
12/02/2005,08:12,1172.75,1172.75,1172.50,1172.75,16,1,17.00
12/02/2005,08:13,1172.75,1173.00,1172.75,1172.75,406,201,607.00
12/02/2005,08:14,1172.75,1173.00,1172.50,1173.00,85,12,97.00
12/02/2005,08:15,1173.00,1173.00,1172.50,1172.75,254,420,674.00
12/02/2005,08:16,1173.00,1173.00,1172.75,1172.75,174,132,306.00
12/02/2005,08:17,1172.75,1172.75,1172.50,1172.75,63,23,86.00
12/02/2005,08:18,1172.75,1172.75,1172.50,1172.50,38,1,39.00
12/02/2005,08:19,1172.50,1172.50,1172.25,1172.25,123,1587,1710.00
12/02/2005,08:20,1172.25,1172.75,1172.25,1172.50,177,18,195.00
12/02/2005,08:21,1172.75,1173.00,1172.75,1172.75,155,15,170.00
12/02/2005,08:22,1172.75,1172.75,1172.25,1172.75,29,311,340.00
12/02/2005,08:23,1172.75,1172.75,1172.50,1172.75,100,2,102.00
12/02/2005,08:24,1172.75,1172.75,1172.50,1172.50,92,10,102.00
12/02/2005,08:25,1173.00,1173.00,1172.50,1173.00,51,22,73.00
12/02/2005,08:26,1173.00,1173.00,1172.50,1172.50,65,253,318.00
12/02/2005,08:27,1172.75,1172.75,1172.50,1172.50,21,874,895.00
12/02/2005,08:28,1172.50,1172.50,1172.25,1172.25,133,114,247.00
12/02/2005,08:29,1172.50,1172.75,1172.25,1172.50,321,51,372.00
12/02/2005,08:30,1172.50,1172.50,1172.00,1172.25,213,688,901.00
12/02/2005,08:31,1172.25,1172.25,1171.50,1171.75,2177,4854,7031.00
12/02/2005,08:32,1171.75,1171.75,1171.25,1171.25,1058,2439,3497.00
12/02/2005,08:33,1171.25,1171.50,1171.00,1171.50,875,1616,2491.00
12/02/2005,08:34,1171.50,1171.75,1171.00,1171.75,2540,2198,4738.00
12/02/2005,08:35,1171.50,1171.75,1171.25,1171.50,188,1374,1562.00
12/02/2005,08:36,1171.50,1172.00,1171.00,1171.75,1675,597,2272.00
12/02/2005,08:37,1171.50,1172.25,1171.50,1171.75,2659,2217,4876.00
12/02/2005,08:38,1172.00,1172.00,1171.75,1171.75,2351,191,2542.00
12/02/2005,08:39,1172.00,1172.00,1171.50,1171.50,696,1722,2418.00
12/02/2005,08:40,1171.75,1171.75,1171.50,1171.75,178,591,769.00
12/02/2005,08:41,1171.50,1171.75,1170.75,1171.00,1072,4009,5081.00
12/02/2005,08:42,1171.00,1171.50,1170.50,1171.00,2508,2463,4971.00
12/02/2005,08:43,1171.00,1171.00,1170.50,1171.00,669,3486,4155.00
12/02/2005,08:44,1171.00,1171.50,1170.75,1171.25,1331,1569,2900.00
12/02/2005,08:45,1171.25,1171.50,1170.50,1171.00,1951,2395,4346.00
12/02/2005,08:46,1171.00,1171.50,1170.75,1171.50,1882,482,2364.00
12/02/2005,08:47,1171.25,1172.00,1171.25,1172.00,4310,316,4626.00
12/02/2005,08:48,1172.00,1172.00,1171.50,1171.75,1721,2288,4009.00
12/02/2005,08:49,1171.75,1171.75,1171.50,1171.50,297,1437,1734.00
12/02/2005,08:50,1171.50,1171.50,1171.25,1171.25,230,823,1053.00
12/02/2005,08:51,1171.25,1171.50,1171.00,1171.00,735,2420,3155.00
12/02/2005,08:52,1171.00,1171.25,1170.75,1171.00,487,1824,2311.00
12/02/2005,08:53,1171.00,1172.00,1171.00,1171.75,2801,711,3512.00
12/02/2005,08:54,1171.75,1171.75,1171.25,1171.75,625,1503,2128.00
12/02/2005,08:55,1171.50,1172.25,1171.25,1171.50,2332,3224,5556.00
12/02/2005,08:56,1171.50,1171.50,1170.50,1170.75,2329,3740,6069.00
12/02/2005,08:57,1170.75,1171.00,1170.50,1170.75,1009,1123,2132.00
12/02/2005,08:58,1170.75,1171.75,1170.75,1171.75,3143,1921,5064.00
12/02/2005,08:59,1171.75,1171.75,1171.50,1171.50,390,535,925.00
12/02/2005,09:00,1171.50,1171.50,1170.75,1171.25,868,1587,2455.00
12/02/2005,09:01,1171.00,1171.50,1171.00,1171.50,669,329,998.00
12/02/2005,09:02,1171.50,1172.75,1171.50,1172.50,5619,1207,6826.00
12/02/2005,09:03,1172.25,1172.50,1172.25,1172.25,1570,481,2051.00
12/02/2005,09:04,1172.25,1172.50,1171.75,1171.75,535,1822,2357.00
12/02/2005,09:05,1171.75,1172.50,1171.75,1172.50,1076,224,1300.00
12/02/2005,09:06,1172.50,1172.50,1171.75,1172.25,808,660,1468.00
12/02/2005,09:07,1172.25,1173.50,1172.25,1173.25,4250,701,4951.00
12/02/2005,09:08,1173.25,1173.75,1173.00,1173.50,2714,1293,4007.00
12/02/2005,09:09,1173.25,1173.75,1173.00,1173.25,1398,1088,2486.00
12/02/2005,09:10,1173.25,1173.25,1172.75,1173.00,1060,1856,2916.00
12/02/2005,09:11,1173.25,1173.25,1172.75,1173.25,1036,583,1619.00
12/02/2005,09:12,1173.25,1173.50,1173.00,1173.50,1475,152,1627.00
12/02/2005,09:13,1173.50,1173.75,1173.25,1173.50,324,1402,1726.00
12/02/2005,09:14,1173.50,1173.75,1173.25,1173.25,467,1903,2370.00
12/02/2005,09:15,1173.50,1173.50,1173.25,1173.25,964,552,1516.00
12/02/2005,09:16,1173.50,1173.50,1173.25,1173.25,245,637,882.00
12/02/2005,09:17,1173.50,1173.50,1173.00,1173.00,1009,903,1912.00
12/02/2005,09:18,1173.25,1174.00,1173.00,1173.50,2276,1173,3449.00
12/02/2005,09:19,1173.50,1173.75,1173.25,1173.75,266,380,646.00
12/02/2005,09:20,1173.50,1173.75,1173.25,1173.50,378,1199,1577.00
12/02/2005,09:21,1173.50,1173.75,1173.25,1173.25,573,645,1218.00
12/02/2005,09:22,1173.50,1174.25,1173.50,1174.00,2836,145,2981.00
12/02/2005,09:23,1174.25,1174.50,1174.00,1174.25,2328,1034,3362.00
12/02/2005,09:24,1174.00,1174.50,1173.75,1174.25,2812,658,3470.00
12/02/2005,09:25,1174.25,1174.50,1174.00,1174.00,757,1150,1907.00
12/02/2005,09:26,1174.00,1174.50,1174.00,1174.50,2511,98,2609.00
12/02/2005,09:27,1174.50,1174.75,1174.25,1174.25,1161,836,1997.00
12/02/2005,09:28,1174.25,1175.00,1174.25,1174.50,2441,2244,4685.00
12/02/2005,09:29,1174.50,1175.00,1174.25,1174.50,3058,3121,6179.00
12/02/2005,09:30,1174.50,1174.75,1174.25,1174.75,1363,598,1961.00
12/02/2005,09:31,1174.75,1175.25,1174.75,1174.75,2294,4963,7257.00
12/02/2005,09:32,1174.75,1175.00,1174.50,1174.75,1466,1423,2889.00
12/02/2005,09:33,1175.00,1175.00,1174.75,1174.75,1310,1807,3117.00
12/02/2005,09:34,1175.00,1175.00,1174.75,1174.75,262,726,988.00
12/02/2005,09:35,1174.75,1175.00,1174.50,1174.75,537,149,686.00
12/02/2005,09:36,1175.00,1175.00,1174.50,1174.50,584,1088,1672.00
12/02/2005,09:37,1174.75,1174.75,1174.00,1174.00,282,2406,2688.00
12/02/2005,09:38,1174.00,1174.25,1173.50,1173.75,960,2097,3057.00
12/02/2005,09:39,1173.75,1174.00,1173.50,1173.75,126,592,718.00
12/02/2005,09:40,1173.50,1173.75,1173.25,1173.75,825,2208,3033.00
12/02/2005,09:41,1173.75,1173.75,1173.50,1173.75,430,1512,1942.00
12/02/2005,09:42,1173.50,1174.00,1173.25,1174.00,1090,322,1412.00
12/02/2005,09:43,1174.00,1174.00,1173.50,1173.75,102,737,839.00
12/02/2005,09:44,1173.75,1174.00,1173.50,1173.75,277,255,532.00
12/02/2005,09:45,1174.00,1174.00,1173.50,1173.50,24,710,734.00
12/02/2005,09:46,1173.75,1174.50,1173.50,1174.25,4402,1526,5928.00
12/02/2005,09:47,1174.25,1174.25,1174.00,1174.25,394,277,671.00
12/02/2005,09:48,1174.25,1174.50,1173.25,1173.25,1039,3979,5018.00
12/02/2005,09:49,1173.50,1173.50,1172.50,1172.75,923,6555,7478.00
12/02/2005,09:50,1172.50,1173.00,1172.25,1172.50,1918,4072,5990.00
12/02/2005,09:51,1172.50,1172.50,1171.75,1172.50,2680,3739,6419.00
12/02/2005,09:52,1172.50,1172.75,1172.25,1172.50,1049,251,1300.00
12/02/2005,09:53,1172.50,1172.75,1172.00,1172.25,1520,2169,3689.00
12/02/2005,09:54,1172.25,1172.50,1172.00,1172.00,220,1944,2164.00
12/02/2005,09:55,1172.00,1172.50,1172.00,1172.25,963,1028,1991.00
12/02/2005,09:56,1172.25,1173.00,1172.00,1173.00,1491,441,1932.00
12/02/2005,09:57,1173.00,1173.00,1172.50,1172.75,358,356,714.00
12/02/2005,09:58,1172.75,1172.75,1171.75,1172.00,990,2678,3668.00
12/02/2005,09:59,1172.25,1172.25,1171.25,1171.50,1285,3727,5012.00
12/02/2005,10:00,1171.50,1172.00,1171.25,1172.00,1034,234,1268.00
12/02/2005,10:01,1171.75,1172.25,1171.75,1172.00,360,393,753.00
12/02/2005,10:02,1172.00,1172.50,1171.75,1171.75,1146,454,1600.00
12/02/2005,10:03,1171.75,1171.75,1171.00,1171.25,156,3466,3622.00
12/02/2005,10:04,1171.25,1171.75,1171.25,1171.75,1584,105,1689.00
12/02/2005,10:05,1171.75,1172.25,1171.75,1172.00,474,39,513.00
12/02/2005,10:06,1172.00,1172.25,1171.75,1172.25,323,408,731.00
12/02/2005,10:07,1172.00,1172.25,1171.75,1172.00,26,600,626.00
12/02/2005,10:08,1171.75,1172.00,1171.75,1172.00,26,30,56.00
12/02/2005,10:09,1172.00,1172.50,1171.75,1172.00,1052,282,1334.00
12/02/2005,10:10,1172.00,1172.25,1171.75,1171.75,78,353,431.00
12/02/2005,10:11,1171.75,1172.00,1171.50,1171.50,827,1064,1891.00
12/02/2005,10:12,1171.50,1172.00,1171.25,1171.25,703,940,1643.00
12/02/2005,10:13,1171.50,1171.75,1171.25,1171.25,302,593,895.00
12/02/2005,10:14,1171.25,1172.25,1171.25,1172.00,1772,1010,2782.00
12/02/2005,10:15,1172.00,1172.50,1172.00,1172.00,529,796,1325.00
12/02/2005,10:16,1172.00,1172.25,1172.00,1172.00,27,386,413.00
12/02/2005,10:17,1172.00,1172.50,1171.75,1172.25,1330,1583,2913.00
12/02/2005,10:18,1172.25,1172.75,1172.00,1172.25,565,512,1077.00
12/02/2005,10:19,1172.25,1173.25,1172.25,1173.00,4640,654,5294.00
12/02/2005,10:20,1173.00,1173.50,1172.75,1173.00,1029,1258,2287.00
12/02/2005,10:21,1173.00,1173.50,1173.00,1173.25,1116,1099,2215.00
12/02/2005,10:22,1173.25,1173.50,1173.00,1173.50,894,730,1624.00
12/02/2005,10:23,1173.25,1173.50,1172.75,1172.75,92,743,835.00
12/02/2005,10:24,1172.75,1173.25,1172.75,1173.00,348,341,689.00
12/02/2005,10:25,1173.00,1173.50,1172.75,1173.00,886,729,1615.00
12/02/2005,10:26,1173.00,1174.00,1173.00,1173.50,2492,1401,3893.00
12/02/2005,10:27,1173.50,1174.00,1173.50,1173.50,1126,647,1773.00
12/02/2005,10:28,1173.50,1173.75,1173.25,1173.25,79,450,529.00
12/02/2005,10:29,1173.25,1173.50,1173.25,1173.25,25,365,390.00
12/02/2005,10:30,1173.25,1173.50,1173.25,1173.50,447,122,569.00
12/02/2005,10:31,1173.50,1173.50,1173.25,1173.50,378,325,703.00
12/02/2005,10:32,1173.50,1173.75,1173.25,1173.50,219,274,493.00
12/02/2005,10:33,1173.75,1174.25,1173.50,1174.25,2119,189,2308.00
12/02/2005,10:34,1174.00,1174.25,1173.75,1173.75,829,488,1317.00
12/02/2005,10:35,1174.00,1174.00,1173.50,1173.75,208,409,617.00
12/02/2005,10:36,1173.75,1174.00,1173.75,1174.00,711,19,730.00
12/02/2005,10:37,1174.00,1174.00,1173.50,1173.75,265,843,1108.00
12/02/2005,10:38,1173.50,1173.75,1173.25,1173.25,155,810,965.00
12/02/2005,10:39,1173.25,1173.50,1173.00,1173.50,387,369,756.00
12/02/2005,10:40,1173.50,1173.50,1173.25,1173.25,389,62,451.00
12/02/2005,10:41,1173.25,1173.50,1173.25,1173.25,27,622,649.00
12/02/2005,10:42,1173.25,1173.75,1173.25,1173.50,785,288,1073.00
12/02/2005,10:43,1173.75,1174.00,1173.50,1173.75,450,175,625.00
12/02/2005,10:44,1173.50,1173.50,1173.25,1173.25,173,411,584.00
12/02/2005,10:45,1173.25,1173.25,1172.50,1173.00,752,2078,2830.00
12/02/2005,10:46,1172.75,1173.25,1172.50,1173.00,1497,605,2102.00
12/02/2005,10:47,1173.00,1173.25,1172.75,1172.75,241,547,788.00
12/02/2005,10:48,1172.75,1173.00,1172.75,1173.00,47,81,128.00
12/02/2005,10:49,1172.75,1173.00,1172.25,1172.50,1129,2092,3221.00
12/02/2005,10:50,1172.50,1173.75,1172.50,1173.50,3054,744,3798.00
12/02/2005,10:51,1173.75,1173.75,1173.25,1173.50,875,392,1267.00
12/02/2005,10:52,1173.50,1173.50,1173.25,1173.50,299,1232,1531.00
12/02/2005,10:53,1173.25,1173.50,1173.00,1173.25,112,292,404.00
12/02/2005,10:54,1173.25,1173.50,1173.00,1173.50,116,179,295.00
12/02/2005,10:55,1173.50,1173.50,1173.00,1173.00,19,191,210.00
12/02/2005,10:56,1173.25,1173.25,1173.00,1173.00,50,82,132.00
12/02/2005,10:57,1173.25,1173.25,1173.00,1173.00,85,60,145.00
12/02/2005,10:58,1173.25,1173.50,1172.75,1173.00,282,1422,1704.00
12/02/2005,10:59,1173.00,1173.25,1172.75,1173.25,619,112,731.00
12/02/2005,11:00,1173.25,1173.25,1173.00,1173.00,248,525,773.00
12/02/2005,11:01,1173.00,1173.50,1172.75,1173.50,1416,329,1745.00
12/02/2005,11:02,1173.25,1174.00,1173.25,1173.50,1524,991,2515.00
12/02/2005,11:03,1173.50,1173.75,1173.50,1173.50,80,288,368.00
12/02/2005,11:04,1173.75,1174.00,1173.50,1173.75,458,390,848.00
12/02/2005,11:05,1174.00,1174.00,1173.75,1173.75,71,393,464.00
12/02/2005,11:06,1173.75,1174.25,1173.75,1173.75,592,692,1284.00
12/02/2005,11:07,1174.00,1174.00,1173.50,1173.75,865,271,1136.00
12/02/2005,11:08,1173.75,1174.00,1173.75,1173.75,292,108,400.00
12/02/2005,11:09,1173.75,1174.00,1173.50,1173.75,29,269,298.00
12/02/2005,11:10,1173.50,1173.50,1173.25,1173.50,385,804,1189.00
12/02/2005,11:11,1173.50,1173.50,1172.75,1173.00,174,2856,3030.00
12/02/2005,11:12,1172.75,1173.00,1172.75,1172.75,14,524,538.00
12/02/2005,11:13,1173.00,1173.00,1172.75,1172.75,37,635,672.00
12/02/2005,11:14,1172.75,1173.00,1172.75,1172.75,29,115,144.00
12/02/2005,11:15,1172.75,1173.00,1172.25,1172.25,29,1096,1125.00
12/02/2005,11:16,1172.25,1172.50,1172.00,1172.25,247,1545,1792.00
12/02/2005,11:17,1172.25,1172.25,1171.50,1171.75,506,2928,3434.00
12/02/2005,11:18,1171.75,1172.00,1171.50,1172.00,2232,423,2655.00
12/02/2005,11:19,1172.00,1172.00,1171.75,1172.00,104,122,226.00
12/02/2005,11:20,1172.00,1172.25,1171.75,1172.00,439,253,692.00
12/02/2005,11:21,1172.00,1172.00,1171.25,1171.75,1088,1968,3056.00
12/02/2005,11:22,1171.75,1172.00,1171.75,1171.75,48,885,933.00
12/02/2005,11:23,1171.75,1172.25,1171.75,1172.25,826,449,1275.00
12/02/2005,11:24,1172.25,1172.50,1172.00,1172.50,1361,66,1427.00
12/02/2005,11:25,1172.25,1172.50,1172.00,1172.25,207,260,467.00
12/02/2005,11:26,1172.00,1172.00,1171.50,1171.75,242,1449,1691.00
12/02/2005,11:27,1171.75,1171.75,1171.25,1171.50,819,1124,1943.00
12/02/2005,11:28,1171.50,1172.00,1171.50,1171.75,518,124,642.00
12/02/2005,11:29,1171.75,1172.00,1171.75,1171.75,56,68,124.00
12/02/2005,11:30,1171.75,1172.00,1171.50,1171.75,438,1109,1547.00
12/02/2005,11:31,1171.50,1171.50,1170.75,1171.50,1351,3221,4572.00
12/02/2005,11:32,1171.50,1171.50,1171.00,1171.50,64,327,391.00
12/02/2005,11:33,1171.25,1171.75,1171.25,1171.50,639,25,664.00
12/02/2005,11:34,1171.75,1171.75,1171.25,1171.25,300,871,1171.00
12/02/2005,11:35,1171.25,1171.50,1171.00,1171.00,98,1854,1952.00
12/02/2005,11:36,1171.00,1171.50,1171.00,1171.00,234,197,431.00
12/02/2005,11:37,1171.25,1171.25,1171.00,1171.25,521,16,537.00
12/02/2005,11:38,1171.25,1171.50,1171.25,1171.25,223,141,364.00
12/02/2005,11:39,1171.25,1171.50,1171.00,1171.25,138,111,249.00
12/02/2005,11:40,1171.50,1171.50,1171.25,1171.50,849,7,856.00
12/02/2005,11:41,1171.50,1171.75,1171.25,1171.75,656,190,846.00
12/02/2005,11:42,1171.75,1171.75,1170.75,1171.00,135,1109,1244.00
12/02/2005,11:43,1170.75,1171.00,1170.25,1170.25,1166,3979,5145.00
12/02/2005,11:44,1170.25,1171.00,1170.25,1170.50,2290,1017,3307.00
12/02/2005,11:45,1170.75,1170.75,1170.50,1170.75,720,6,726.00
12/02/2005,11:46,1170.75,1170.75,1170.50,1170.50,785,123,908.00
12/02/2005,11:47,1170.75,1171.00,1170.50,1171.00,854,37,891.00
12/02/2005,11:48,1171.00,1171.00,1170.75,1171.00,25,17,42.00
12/02/2005,11:49,1170.75,1171.00,1170.75,1171.00,11,82,93.00
12/02/2005,11:50,1171.00,1171.25,1171.00,1171.25,1093,69,1162.00
12/02/2005,11:51,1171.25,1171.50,1171.00,1171.00,742,133,875.00
12/02/2005,11:52,1171.25,1171.25,1170.75,1171.00,54,1490,1544.00
12/02/2005,11:53,1171.00,1171.00,1170.75,1170.75,553,85,638.00
12/02/2005,11:54,1170.75,1171.00,1170.25,1170.50,1283,1561,2844.00
12/02/2005,11:55,1170.50,1170.50,1169.50,1169.75,1603,4917,6520.00
12/02/2005,11:56,1169.75,1170.25,1169.50,1169.50,2338,2893,5231.00
12/02/2005,11:57,1169.75,1170.25,1169.75,1170.00,828,389,1217.00
12/02/2005,11:58,1170.00,1170.25,1170.00,1170.25,851,23,874.00
12/02/2005,11:59,1170.00,1170.00,1169.75,1170.00,300,631,931.00
12/02/2005,12:00,1170.00,1170.25,1170.00,1170.25,919,39,958.00
12/02/2005,12:01,1170.50,1170.50,1170.00,1170.25,56,245,301.00
12/02/2005,12:02,1170.25,1170.25,1169.75,1169.75,54,399,453.00
12/02/2005,12:03,1170.00,1170.00,1169.50,1169.50,304,1513,1817.00
12/02/2005,12:04,1169.75,1170.25,1169.50,1170.00,731,394,1125.00
12/02/2005,12:05,1170.00,1170.00,1169.75,1170.00,194,129,323.00
12/02/2005,12:06,1170.00,1170.00,1169.75,1170.00,103,166,269.00
12/02/2005,12:07,1170.00,1170.25,1170.00,1170.25,791,81,872.00
12/02/2005,12:08,1170.25,1170.25,1170.00,1170.25,663,59,722.00
12/02/2005,12:09,1170.25,1170.50,1170.00,1170.25,838,245,1083.00
12/02/2005,12:10,1170.25,1170.50,1170.00,1170.25,883,693,1576.00
12/02/2005,12:11,1170.00,1170.50,1170.00,1170.50,217,9,226.00
12/02/2005,12:12,1170.25,1170.75,1170.25,1170.75,839,154,993.00
12/02/2005,12:13,1170.75,1171.25,1170.75,1171.00,2153,1689,3842.00
12/02/2005,12:14,1171.00,1171.00,1170.50,1170.75,195,616,811.00
12/02/2005,12:15,1170.75,1171.00,1170.50,1170.50,34,258,292.00
12/02/2005,12:16,1170.50,1170.75,1170.50,1170.75,26,47,73.00
12/02/2005,12:17,1170.75,1171.00,1170.50,1171.00,371,3,374.00
12/02/2005,12:18,1170.75,1171.25,1170.75,1171.00,1301,193,1494.00
12/02/2005,12:19,1171.00,1171.00,1170.75,1170.75,131,34,165.00
12/02/2005,12:20,1170.75,1171.00,1170.75,1170.75,26,619,645.00
12/02/2005,12:21,1170.75,1171.75,1170.75,1171.50,1287,445,1732.00
12/02/2005,12:22,1171.50,1171.75,1171.25,1171.25,385,745,1130.00
12/02/2005,12:23,1171.25,1171.50,1171.25,1171.25,483,355,838.00
12/02/2005,12:24,1171.50,1171.50,1171.00,1171.00,61,270,331.00
12/02/2005,12:25,1171.25,1171.25,1171.00,1171.25,38,17,55.00
12/02/2005,12:26,1171.25,1171.25,1171.00,1171.25,46,22,68.00
12/02/2005,12:27,1171.25,1171.25,1171.25,1171.25,46,0,46.00
12/02/2005,12:28,1171.25,1171.50,1171.00,1171.25,183,6,189.00
12/02/2005,12:29,1171.50,1171.50,1171.25,1171.25,29,364,393.00
12/02/2005,12:30,1171.25,1171.50,1171.25,1171.25,4,88,92.00
12/02/2005,12:31,1171.50,1171.50,1171.25,1171.25,60,192,252.00
12/02/2005,12:32,1171.25,1171.25,1171.00,1171.25,2,88,90.00
12/02/2005,12:33,1171.00,1171.25,1171.00,1171.00,7,427,434.00
12/02/2005,12:34,1171.00,1171.25,1170.50,1170.50,384,653,1037.00
12/02/2005,12:35,1170.75,1171.00,1170.50,1170.75,332,329,661.00
12/02/2005,12:36,1170.75,1171.25,1170.75,1171.25,293,153,446.00
12/02/2005,12:37,1171.25,1171.25,1171.00,1171.25,36,60,96.00
12/02/2005,12:38,1171.25,1171.25,1171.00,1171.00,51,23,74.00
12/02/2005,12:39,1171.00,1171.25,1171.00,1171.00,22,50,72.00
12/02/2005,12:40,1171.00,1171.75,1171.00,1171.50,829,399,1228.00
12/02/2005,12:41,1171.25,1171.75,1171.25,1171.25,234,33,267.00
12/02/2005,12:42,1171.25,1171.50,1171.25,1171.50,323,45,368.00
12/02/2005,12:43,1171.50,1172.00,1171.50,1171.75,1114,439,1553.00
12/02/2005,12:44,1171.75,1172.00,1171.50,1171.50,756,326,1082.00
12/02/2005,12:45,1171.75,1172.00,1171.75,1172.00,425,50,475.00
12/02/2005,12:46,1172.00,1172.00,1171.75,1171.75,17,47,64.00
12/02/2005,12:47,1171.75,1172.00,1171.75,1171.75,28,25,53.00
12/02/2005,12:48,1171.75,1172.00,1171.50,1172.00,155,452,607.00
12/02/2005,12:49,1171.75,1172.00,1171.50,1171.75,133,210,343.00
12/02/2005,12:50,1171.75,1171.75,1171.50,1171.75,6,194,200.00
12/02/2005,12:51,1171.75,1172.00,1171.50,1171.75,231,42,273.00
12/02/2005,12:52,1171.75,1171.75,1171.25,1171.50,81,1239,1320.00
12/02/2005,12:53,1171.50,1171.50,1171.25,1171.25,10,253,263.00
12/02/2005,12:54,1171.50,1171.50,1171.00,1171.00,20,344,364.00
12/02/2005,12:55,1171.00,1171.25,1170.75,1171.00,410,675,1085.00
12/02/2005,12:56,1171.25,1171.50,1171.00,1171.50,777,149,926.00
12/02/2005,12:57,1171.25,1171.50,1171.25,1171.50,4,31,35.00
12/02/2005,12:58,1171.50,1171.50,1171.25,1171.25,71,46,117.00
12/02/2005,12:59,1171.25,1171.50,1171.25,1171.50,231,9,240.00
12/02/2005,13:00,1171.50,1172.00,1171.25,1172.00,440,8,448.00
12/02/2005,13:01,1172.00,1172.00,1171.50,1171.50,1121,666,1787.00
12/02/2005,13:02,1171.50,1171.50,1171.50,1171.50,0,90,90.00
12/02/2005,13:03,1171.50,1172.00,1171.25,1171.75,525,200,725.00
12/02/2005,13:04,1171.75,1172.00,1171.50,1171.75,286,388,674.00
12/02/2005,13:05,1171.75,1171.75,1171.50,1171.50,6,123,129.00
12/02/2005,13:06,1171.50,1171.75,1171.50,1171.50,17,221,238.00
12/02/2005,13:07,1171.50,1171.75,1171.50,1171.50,3,48,51.00
12/02/2005,13:08,1171.50,1171.75,1171.25,1171.50,259,40,299.00
12/02/2005,13:09,1171.50,1171.50,1171.25,1171.50,117,1,118.00
12/02/2005,13:10,1171.75,1171.75,1171.25,1171.25,14,400,414.00
12/02/2005,13:11,1171.25,1171.50,1171.00,1171.25,179,592,771.00
12/02/2005,13:12,1171.00,1171.00,1170.50,1171.00,302,1576,1878.00
12/02/2005,13:13,1170.75,1171.00,1170.75,1171.00,36,331,367.00
12/02/2005,13:14,1171.00,1171.25,1171.00,1171.00,649,43,692.00
12/02/2005,13:15,1171.25,1171.50,1171.00,1171.25,780,91,871.00
12/02/2005,13:16,1171.50,1171.75,1171.25,1171.50,411,94,505.00
12/02/2005,13:17,1171.75,1171.75,1171.25,1171.25,29,284,313.00
12/02/2005,13:18,1171.25,1171.50,1171.25,1171.50,25,10,35.00
12/02/2005,13:19,1171.50,1171.50,1171.25,1171.50,120,2,122.00
12/02/2005,13:20,1171.75,1172.00,1171.75,1171.75,563,715,1278.00
12/02/2005,13:21,1172.00,1172.00,1171.75,1172.00,598,54,652.00
12/02/2005,13:22,1172.00,1172.00,1171.75,1172.00,74,155,229.00
12/02/2005,13:23,1172.00,1172.25,1171.75,1172.25,614,130,744.00
12/02/2005,13:24,1172.25,1172.25,1172.00,1172.25,145,22,167.00
12/02/2005,13:25,1172.25,1172.25,1171.75,1172.00,51,487,538.00
12/02/2005,13:26,1172.00,1172.00,1171.75,1171.75,2,270,272.00
12/02/2005,13:27,1171.75,1172.00,1171.75,1172.00,157,69,226.00
12/02/2005,13:28,1172.00,1172.75,1172.00,1172.50,1422,869,2291.00
12/02/2005,13:29,1172.50,1172.50,1172.00,1172.25,411,590,1001.00
12/02/2005,13:30,1172.50,1172.50,1172.25,1172.50,462,4,466.00
12/02/2005,13:31,1172.50,1172.75,1172.25,1172.50,332,411,743.00
12/02/2005,13:32,1172.50,1173.00,1172.50,1173.00,843,323,1166.00
12/02/2005,13:33,1173.00,1173.25,1172.50,1172.50,413,614,1027.00
12/02/2005,13:34,1172.75,1172.75,1172.50,1172.75,874,18,892.00
12/02/2005,13:35,1172.75,1172.75,1172.50,1172.50,27,39,66.00
12/02/2005,13:36,1172.50,1172.75,1172.50,1172.75,38,35,73.00
12/02/2005,13:37,1172.75,1172.75,1172.00,1172.25,28,989,1017.00
12/02/2005,13:38,1172.25,1172.25,1172.00,1172.00,81,106,187.00
12/02/2005,13:39,1172.25,1172.50,1172.00,1172.50,882,573,1455.00
12/02/2005,13:40,1172.50,1172.50,1171.50,1171.75,112,2129,2241.00
12/02/2005,13:41,1171.75,1171.75,1171.25,1171.50,335,825,1160.00
12/02/2005,13:42,1171.50,1171.50,1171.00,1171.50,395,780,1175.00
12/02/2005,13:43,1171.50,1171.50,1171.25,1171.50,382,44,426.00
12/02/2005,13:44,1171.50,1171.75,1171.50,1171.75,388,3,391.00
12/02/2005,13:45,1171.75,1171.75,1171.50,1171.50,108,39,147.00
12/02/2005,13:46,1171.75,1172.25,1171.75,1172.25,1251,2,1253.00
12/02/2005,13:47,1172.25,1172.50,1171.75,1171.75,95,875,970.00
12/02/2005,13:48,1171.75,1172.00,1171.50,1171.75,154,55,209.00
12/02/2005,13:49,1171.75,1172.00,1171.50,1171.75,339,82,421.00
12/02/2005,13:50,1171.75,1172.00,1171.50,1171.50,318,256,574.00
12/02/2005,13:51,1171.75,1172.00,1171.75,1171.75,72,140,212.00
12/02/2005,13:52,1171.75,1172.00,1171.00,1171.00,239,1608,1847.00
12/02/2005,13:53,1171.25,1171.50,1171.00,1171.25,481,47,528.00
12/02/2005,13:54,1171.25,1171.75,1171.25,1171.50,240,354,594.00
12/02/2005,13:55,1171.50,1171.75,1171.25,1171.50,129,167,296.00
12/02/2005,13:56,1171.50,1171.75,1171.50,1171.50,37,148,185.00
12/02/2005,13:57,1171.50,1171.75,1171.50,1171.75,23,36,59.00
12/02/2005,13:58,1171.75,1172.00,1171.50,1171.75,414,80,494.00
12/02/2005,13:59,1171.75,1171.75,1171.25,1171.75,410,286,696.00
12/02/2005,14:00,1172.00,1172.00,1171.50,1171.75,120,171,291.00
12/02/2005,14:01,1171.75,1172.00,1171.50,1171.75,197,28,225.00
12/02/2005,14:02,1171.75,1172.00,1171.50,1171.75,21,96,117.00
12/02/2005,14:03,1171.75,1172.00,1171.50,1171.75,193,508,701.00
12/02/2005,14:04,1171.75,1172.00,1171.50,1171.75,312,73,385.00
12/02/2005,14:05,1171.75,1171.75,1171.25,1171.25,6,1343,1349.00
12/02/2005,14:06,1171.25,1171.75,1171.25,1171.50,617,484,1101.00
12/02/2005,14:07,1171.25,1172.00,1171.25,1171.75,1259,144,1403.00
12/02/2005,14:08,1171.75,1171.75,1171.25,1171.50,150,1061,1211.00
12/02/2005,14:09,1171.75,1171.75,1171.50,1171.50,981,45,1026.00
12/02/2005,14:10,1171.50,1171.75,1171.50,1171.75,173,80,253.00
12/02/2005,14:11,1171.75,1171.75,1171.50,1171.75,457,13,470.00
12/02/2005,14:12,1171.75,1171.75,1171.50,1171.75,127,602,729.00
12/02/2005,14:13,1171.75,1172.75,1171.50,1172.50,2039,781,2820.00
12/02/2005,14:14,1172.50,1172.75,1172.00,1172.00,398,912,1310.00
12/02/2005,14:15,1172.00,1172.25,1172.00,1172.00,243,314,557.00
12/02/2005,14:16,1172.00,1172.50,1171.50,1172.25,908,2704,3612.00
12/02/2005,14:17,1172.25,1172.75,1172.00,1172.25,752,1288,2040.00
12/02/2005,14:18,1172.25,1172.50,1171.75,1172.00,213,815,1028.00
12/02/2005,14:19,1172.00,1172.25,1171.75,1172.00,321,88,409.00
12/02/2005,14:20,1172.25,1172.75,1172.00,1172.75,790,207,997.00
12/02/2005,14:21,1172.75,1173.25,1172.75,1172.75,2049,948,2997.00
12/02/2005,14:22,1173.00,1173.00,1172.50,1172.75,564,532,1096.00
12/02/2005,14:23,1172.75,1172.75,1172.25,1172.75,814,879,1693.00
12/02/2005,14:24,1172.50,1172.75,1172.50,1172.75,41,28,69.00
12/02/2005,14:25,1172.75,1173.25,1172.75,1173.25,2027,574,2601.00
12/02/2005,14:26,1173.25,1173.50,1172.75,1173.50,1831,303,2134.00
12/02/2005,14:27,1173.50,1173.50,1173.25,1173.25,205,262,467.00
12/02/2005,14:28,1173.50,1173.75,1173.25,1173.50,431,104,535.00
12/02/2005,14:29,1173.50,1173.50,1173.25,1173.50,320,560,880.00
12/02/2005,14:30,1173.50,1173.50,1173.25,1173.50,202,293,495.00
12/02/2005,14:31,1173.25,1173.75,1173.25,1173.50,861,191,1052.00
12/02/2005,14:32,1173.75,1173.75,1173.25,1173.50,785,483,1268.00
12/02/2005,14:33,1173.25,1173.50,1173.25,1173.50,258,191,449.00
12/02/2005,14:34,1173.50,1173.50,1173.25,1173.50,62,9,71.00
12/02/2005,14:35,1173.50,1173.75,1173.25,1173.75,734,99,833.00
12/02/2005,14:36,1173.75,1174.25,1173.50,1174.00,2574,632,3206.00
12/02/2005,14:37,1174.00,1174.00,1173.75,1173.75,124,31,155.00
12/02/2005,14:38,1174.00,1174.00,1173.75,1174.00,743,82,825.00
12/02/2005,14:39,1173.75,1174.00,1173.75,1174.00,499,6,505.00
12/02/2005,14:40,1174.00,1174.50,1173.75,1174.00,1759,1191,2950.00
12/02/2005,14:41,1174.00,1174.50,1174.00,1174.25,2863,415,3278.00
12/02/2005,14:42,1174.25,1174.75,1174.25,1174.50,1678,1396,3074.00
12/02/2005,14:43,1174.75,1174.75,1174.25,1174.25,253,1541,1794.00
12/02/2005,14:44,1174.50,1174.50,1174.25,1174.25,79,43,122.00
12/02/2005,14:45,1174.25,1174.50,1174.00,1174.25,207,864,1071.00
12/02/2005,14:46,1174.00,1174.50,1174.00,1174.25,993,1165,2158.00
12/02/2005,14:47,1174.25,1174.50,1174.25,1174.50,207,745,952.00
12/02/2005,14:48,1174.50,1174.50,1174.00,1174.25,490,1964,2454.00
12/02/2005,14:49,1174.25,1174.25,1173.75,1174.25,1111,1118,2229.00
12/02/2005,14:50,1174.25,1174.25,1173.75,1173.75,1538,427,1965.00
12/02/2005,14:51,1174.00,1174.25,1173.75,1173.75,193,696,889.00
12/02/2005,14:52,1174.00,1174.00,1173.50,1173.75,241,1193,1434.00
12/02/2005,14:53,1173.75,1174.00,1173.00,1173.25,134,2277,2411.00
12/02/2005,14:54,1173.00,1173.25,1172.75,1173.00,1609,3123,4732.00
12/02/2005,14:55,1173.25,1173.25,1173.00,1173.25,505,1373,1878.00
12/02/2005,14:56,1173.25,1173.50,1173.00,1173.25,882,1096,1978.00
12/02/2005,14:57,1173.00,1173.25,1173.00,1173.25,61,670,731.00
12/02/2005,14:58,1173.25,1173.25,1173.00,1173.25,651,652,1303.00
12/02/2005,14:59,1173.25,1173.50,1173.00,1173.25,721,509,1230.00
12/02/2005,15:00,1173.25,1173.50,1173.00,1173.25,2075,2985,5060.00
12/02/2005,15:01,1173.00,1173.50,1172.75,1173.25,3431,4908,8339.00
12/02/2005,15:02,1173.25,1173.50,1173.00,1173.25,1542,1097,2639.00
12/02/2005,15:03,1173.25,1173.50,1173.00,1173.25,1431,1862,3293.00
12/02/2005,15:04,1173.25,1173.50,1173.00,1173.50,837,702,1539.00
12/02/2005,15:05,1173.50,1173.50,1173.00,1173.25,146,1015,1161.00
12/02/2005,15:06,1173.00,1173.25,1172.75,1173.25,782,2513,3295.00
12/02/2005,15:07,1173.25,1173.25,1173.00,1173.25,71,31,102.00
12/02/2005,15:08,1173.25,1173.25,1173.00,1173.00,132,209,341.00
12/02/2005,15:09,1173.00,1173.25,1172.75,1172.75,211,1650,1861.00
12/02/2005,15:10,1173.00,1173.00,1172.75,1172.75,110,639,749.00
12/02/2005,15:11,1173.00,1173.00,1172.50,1172.50,173,714,887.00
12/02/2005,15:12,1172.50,1173.00,1172.50,1172.75,1238,503,1741.00
12/02/2005,15:13,1172.50,1172.75,1172.25,1172.50,713,2509,3222.00
12/02/2005,15:14,1172.25,1172.75,1172.25,1172.50,598,273,871.00
12/02/2005,15:15,1172.50,1173.50,1172.50,1173.25,3823,1190,5013.00
12/02/2005,15:16,1173.25,1173.25,1173.25,1173.25,12,0,12.00
12/04/2005,17:01,1173.00,1173.00,1172.75,1173.00,2,82,84.00
12/04/2005,17:02,1173.00,1173.00,1172.75,1172.75,2,59,61.00
12/04/2005,17:03,1172.75,1173.00,1172.75,1173.00,1,75,76.00
12/04/2005,17:04,1173.00,1173.00,1173.00,1173.00,1,0,1.00
12/04/2005,17:05,1173.00,1173.00,1172.75,1172.75,3,2,5.00
12/04/2005,17:06,1173.00,1173.00,1173.00,1173.00,12,0,12.00
12/04/2005,17:07,1173.00,1173.00,1172.75,1173.00,12,5,17.00
12/04/2005,17:08,1173.00,1173.00,1173.00,1173.00,7,0,7.00
12/04/2005,17:10,1173.00,1173.00,1173.00,1173.00,2,0,2.00
12/04/2005,17:11,1173.00,1173.00,1173.00,1173.00,17,0,17.00
12/04/2005,17:12,1173.00,1173.00,1173.00,1173.00,10,0,10.00
12/04/2005,17:14,1172.75,1172.75,1172.75,1172.75,0,1,1.00
12/04/2005,17:15,1173.00,1173.00,1172.75,1173.00,152,5,157.00
12/04/2005,17:16,1173.00,1173.00,1172.75,1172.75,3,31,34.00
12/04/2005,17:17,1172.75,1172.75,1172.75,1172.75,0,3,3.00
12/04/2005,17:18,1173.00,1173.00,1172.75,1172.75,1,103,104.00
12/04/2005,17:19,1172.75,1172.75,1172.75,1172.75,0,26,26.00
12/04/2005,17:20,1172.75,1172.75,1172.75,1172.75,0,6,6.00
12/04/2005,17:21,1172.75,1172.75,1172.50,1172.50,0,26,26.00
12/04/2005,17:23,1172.75,1172.75,1172.75,1172.75,6,0,6.00
12/04/2005,17:25,1172.75,1172.75,1172.75,1172.75,2,0,2.00
12/04/2005,17:26,1172.75,1172.75,1172.75,1172.75,13,0,13.00
12/04/2005,17:27,1172.75,1172.75,1172.75,1172.75,1,0,1.00
12/04/2005,17:30,1172.75,1172.75,1172.75,1172.75,4,0,4.00
12/04/2005,17:36,1172.75,1172.75,1172.75,1172.75,6,0,6.00
12/04/2005,17:37,1172.75,1172.75,1172.75,1172.75,3,0,3.00
12/04/2005,17:39,1173.00,1173.00,1173.00,1173.00,67,0,67.00
12/04/2005,17:40,1173.00,1173.00,1173.00,1173.00,58,0,58.00
12/04/2005,17:43,1173.00,1173.00,1172.75,1172.75,2,1,3.00
12/04/2005,17:44,1172.75,1172.75,1172.75,1172.75,0,2,2.00
12/04/2005,17:45,1172.75,1172.75,1172.75,1172.75,0,80,80.00
12/04/2005,17:46,1172.75,1172.75,1172.75,1172.75,0,9,9.00
12/04/2005,17:52,1172.75,1173.00,1172.75,1173.00,1,1,2.00
12/04/2005,17:53,1172.75,1172.75,1172.75,1172.75,0,10,10.00
12/04/2005,18:01,1172.75,1172.75,1172.75,1172.75,0,20,20.00
12/04/2005,18:03,1172.75,1173.00,1172.75,1173.00,1,1,2.00
12/04/2005,18:04,1173.00,1173.00,1173.00,1173.00,45,0,45.00
12/04/2005,18:05,1173.00,1173.00,1173.00,1173.00,1,0,1.00
12/04/2005,18:06,1173.00,1173.00,1173.00,1173.00,110,0,110.00
12/04/2005,18:11,1173.00,1173.00,1173.00,1173.00,1,0,1.00
12/04/2005,18:12,1172.75,1172.75,1172.75,1172.75,0,15,15.00
12/04/2005,18:14,1172.75,1172.75,1172.75,1172.75,0,25,25.00
12/04/2005,18:16,1172.75,1172.75,1172.75,1172.75,0,1,1.00
12/04/2005,18:17,1173.00,1173.00,1173.00,1173.00,1,0,1.00
12/04/2005,18:22,1173.00,1173.00,1173.00,1173.00,4,0,4.00
12/04/2005,18:23,1173.00,1173.00,1173.00,1173.00,3,0,3.00
12/04/2005,18:24,1173.00,1173.00,1173.00,1173.00,5,0,5.00
12/04/2005,18:28,1172.75,1173.00,1172.75,1173.00,1,11,12.00
12/04/2005,18:31,1173.00,1173.00,1173.00,1173.00,3,0,3.00
12/04/2005,18:34,1173.00,1173.00,1173.00,1173.00,1,0,1.00
12/04/2005,18:35,1173.00,1173.00,1173.00,1173.00,126,0,126.00
12/04/2005,18:36,1173.00,1173.00,1173.00,1173.00,5,0,5.00
12/04/2005,18:37,1173.00,1173.00,1173.00,1173.00,1,0,1.00
12/04/2005,18:39,1173.00,1173.00,1173.00,1173.00,1,0,1.00
12/04/2005,18:42,1173.00,1173.00,1172.75,1173.00,2,1,3.00
12/04/2005,18:43,1172.75,1172.75,1172.75,1172.75,0,1,1.00
12/04/2005,18:44,1172.75,1172.75,1172.75,1172.75,0,2,2.00
12/04/2005,18:48,1173.00,1173.00,1173.00,1173.00,126,0,126.00
12/04/2005,18:49,1173.00,1173.00,1172.75,1172.75,80,30,110.00
12/04/2005,18:50,1172.75,1172.75,1172.75,1172.75,0,1,1.00
12/04/2005,18:51,1173.00,1173.00,1173.00,1173.00,115,0,115.00
12/04/2005,18:52,1173.00,1173.00,1172.75,1172.75,1,10,11.00
12/04/2005,18:53,1173.00,1173.00,1173.00,1173.00,31,0,31.00
12/04/2005,18:55,1173.00,1173.25,1173.00,1173.25,4,0,4.00
12/04/2005,18:56,1173.00,1173.00,1172.75,1173.00,15,45,60.00
12/04/2005,18:57,1173.00,1173.00,1173.00,1173.00,3,0,3.00
12/04/2005,19:01,1173.00,1173.00,1173.00,1173.00,1,0,1.00
12/04/2005,19:02,1173.00,1173.00,1173.00,1173.00,10,0,10.00
12/04/2005,19:04,1173.00,1173.00,1173.00,1173.00,42,0,42.00
12/04/2005,19:06,1173.00,1173.00,1173.00,1173.00,5,0,5.00
12/04/2005,19:07,1173.00,1173.00,1173.00,1173.00,1,0,1.00
12/04/2005,19:09,1173.00,1173.00,1173.00,1173.00,4,0,4.00
12/04/2005,19:11,1173.00,1173.00,1173.00,1173.00,27,0,27.00
12/04/2005,19:13,1173.00,1173.00,1173.00,1173.00,5,0,5.00
12/04/2005,19:14,1173.00,1173.00,1173.00,1173.00,4,0,4.00
12/04/2005,19:18,1173.00,1173.00,1173.00,1173.00,15,0,15.00
12/04/2005,19:19,1173.00,1173.00,1173.00,1173.00,27,0,27.00
12/04/2005,19:20,1173.00,1173.00,1173.00,1173.00,6,0,6.00
12/04/2005,19:21,1173.00,1173.25,1173.00,1173.25,11,0,11.00
12/04/2005,19:22,1173.00,1173.00,1173.00,1173.00,0,1,1.00
12/04/2005,19:25,1173.25,1173.25,1173.25,1173.25,1,0,1.00
12/04/2005,19:28,1173.00,1173.00,1172.75,1173.00,69,55,124.00
12/04/2005,19:30,1173.00,1173.00,1173.00,1173.00,2,0,2.00
12/04/2005,19:31,1172.75,1173.00,1172.75,1173.00,2,6,8.00
12/04/2005,19:32,1173.00,1173.00,1173.00,1173.00,1,0,1.00
12/04/2005,19:33,1173.00,1173.00,1173.00,1173.00,1,0,1.00
12/04/2005,19:38,1173.00,1173.00,1173.00,1173.00,1,0,1.00
12/04/2005,19:39,1173.00,1173.00,1173.00,1173.00,10,0,10.00
12/04/2005,19:40,1173.25,1173.25,1173.00,1173.00,1,1,2.00
12/04/2005,19:41,1173.00,1173.00,1173.00,1173.00,0,2,2.00
12/04/2005,19:42,1173.00,1173.00,1173.00,1173.00,0,1,1.00
12/04/2005,19:43,1173.25,1173.25,1173.25,1173.25,90,0,90.00
12/04/2005,19:49,1173.25,1173.25,1173.25,1173.25,2,0,2.00
12/04/2005,19:50,1173.25,1173.25,1173.25,1173.25,44,0,44.00
12/04/2005,19:51,1173.50,1173.50,1173.25,1173.25,1,19,20.00
12/04/2005,19:52,1173.25,1173.25,1173.25,1173.25,0,1,1.00
12/04/2005,19:57,1173.25,1173.25,1173.00,1173.25,1,2,3.00
12/04/2005,19:58,1173.25,1173.25,1173.25,1173.25,9,0,9.00
12/04/2005,19:59,1173.25,1173.25,1173.25,1173.25,2,0,2.00
12/04/2005,20:00,1173.25,1173.25,1173.25,1173.25,4,0,4.00
12/04/2005,20:08,1173.25,1173.25,1173.25,1173.25,2,0,2.00
12/04/2005,20:10,1173.00,1173.00,1173.00,1173.00,0,50,50.00
12/04/2005,20:14,1173.25,1173.25,1173.25,1173.25,30,0,30.00
12/04/2005,20:19,1173.25,1173.25,1173.25,1173.25,6,0,6.00
12/04/2005,20:21,1173.00,1173.00,1173.00,1173.00,0,1,1.00
12/04/2005,20:23,1173.25,1173.25,1173.25,1173.25,3,0,3.00
12/04/2005,20:24,1173.25,1173.25,1173.25,1173.25,3,0,3.00
12/04/2005,20:28,1173.00,1173.00,1173.00,1173.00,0,20,20.00
12/04/2005,20:30,1173.25,1173.25,1173.25,1173.25,22,0,22.00
12/04/2005,20:31,1173.00,1173.00,1173.00,1173.00,0,186,186.00
12/04/2005,20:32,1173.00,1173.00,1173.00,1173.00,0,6,6.00
12/04/2005,20:36,1173.00,1173.00,1173.00,1173.00,0,2,2.00
12/04/2005,20:40,1173.00,1173.00,1173.00,1173.00,0,1,1.00
12/04/2005,20:41,1173.00,1173.00,1173.00,1173.00,0,4,4.00
12/04/2005,20:42,1173.00,1173.00,1173.00,1173.00,0,2,2.00
12/04/2005,20:43,1173.00,1173.00,1173.00,1173.00,0,5,5.00
12/04/2005,20:44,1173.00,1173.00,1173.00,1173.00,0,1,1.00
12/04/2005,20:48,1173.00,1173.00,1173.00,1173.00,0,1,1.00
12/04/2005,20:56,1173.00,1173.00,1173.00,1173.00,0,29,29.00
12/04/2005,20:57,1173.00,1173.00,1173.00,1173.00,0,3,3.00
12/04/2005,20:58,1173.00,1173.00,1173.00,1173.00,0,1,1.00
12/04/2005,21:06,1173.00,1173.00,1173.00,1173.00,0,15,15.00
12/04/2005,21:09,1173.00,1173.00,1173.00,1173.00,0,1,1.00
12/04/2005,21:10,1173.00,1173.00,1173.00,1173.00,0,15,15.00
12/04/2005,21:11,1173.00,1173.00,1173.00,1173.00,0,3,3.00
12/04/2005,21:21,1172.75,1172.75,1172.75,1172.75,0,2,2.00
12/04/2005,21:22,1172.75,1172.75,1172.75,1172.75,0,1,1.00
12/04/2005,21:26,1172.75,1172.75,1172.75,1172.75,0,1,1.00
12/04/2005,21:35,1172.75,1172.75,1172.75,1172.75,0,2,2.00
12/04/2005,21:36,1172.75,1172.75,1172.75,1172.75,0,1,1.00
12/04/2005,21:40,1172.75,1172.75,1172.75,1172.75,0,15,15.00
12/04/2005,21:42,1173.00,1173.00,1173.00,1173.00,35,0,35.00
12/04/2005,21:44,1173.00,1173.00,1173.00,1173.00,20,0,20.00
12/04/2005,21:45,1173.00,1173.00,1173.00,1173.00,20,0,20.00
12/04/2005,21:46,1173.00,1173.00,1173.00,1173.00,3,0,3.00
12/04/2005,21:47,1173.00,1173.00,1173.00,1173.00,3,0,3.00
12/04/2005,21:49,1173.00,1173.00,1173.00,1173.00,1,0,1.00
12/04/2005,21:51,1173.00,1173.00,1173.00,1173.00,65,0,65.00
12/04/2005,21:52,1173.00,1173.00,1173.00,1173.00,2,0,2.00
12/04/2005,21:53,1173.00,1173.00,1173.00,1173.00,25,0,25.00
12/04/2005,21:54,1173.00,1173.00,1173.00,1173.00,4,0,4.00
12/04/2005,21:55,1173.25,1173.25,1173.25,1173.25,61,0,61.00
12/04/2005,21:56,1173.25,1173.25,1173.25,1173.25,69,0,69.00
12/04/2005,21:57,1173.25,1173.25,1173.25,1173.25,20,0,20.00
12/04/2005,21:58,1173.25,1173.25,1173.25,1173.25,4,0,4.00
12/04/2005,21:59,1173.25,1173.25,1173.25,1173.25,2,0,2.00
12/04/2005,22:00,1173.50,1173.50,1173.50,1173.50,39,0,39.00
12/04/2005,22:01,1173.50,1173.50,1173.50,1173.50,1,0,1.00
12/04/2005,22:09,1173.25,1173.25,1173.25,1173.25,0,8,8.00
12/04/2005,22:10,1173.00,1173.00,1173.00,1173.00,0,2,2.00
12/04/2005,22:11,1173.25,1173.25,1173.25,1173.25,1,0,1.00
12/04/2005,22:13,1173.25,1173.25,1173.25,1173.25,5,0,5.00
12/04/2005,22:14,1173.25,1173.25,1173.25,1173.25,3,0,3.00
12/04/2005,22:17,1173.25,1173.25,1173.25,1173.25,2,0,2.00
12/04/2005,22:20,1173.25,1173.25,1173.25,1173.25,5,0,5.00
12/04/2005,22:23,1173.25,1173.25,1173.25,1173.25,5,0,5.00
12/04/2005,22:25,1173.00,1173.00,1173.00,1173.00,0,3,3.00
12/04/2005,22:26,1173.50,1173.50,1173.50,1173.50,1,0,1.00
12/04/2005,22:29,1173.25,1173.25,1173.25,1173.25,0,2,2.00
12/04/2005,22:33,1173.25,1173.25,1173.25,1173.25,0,1,1.00
12/04/2005,22:35,1173.25,1173.25,1173.25,1173.25,0,1,1.00
12/04/2005,22:41,1173.25,1173.25,1173.25,1173.25,0,5,5.00
12/04/2005,22:44,1173.25,1173.25,1173.25,1173.25,0,2,2.00
12/04/2005,22:46,1173.25,1173.25,1173.25,1173.25,0,5,5.00
12/04/2005,22:47,1173.25,1173.25,1173.25,1173.25,0,5,5.00
12/04/2005,22:49,1173.25,1173.25,1173.25,1173.25,0,5,5.00
12/04/2005,22:50,1173.00,1173.00,1173.00,1173.00,0,1,1.00
12/04/2005,22:58,1173.00,1173.00,1173.00,1173.00,0,24,24.00
12/04/2005,22:59,1173.25,1173.25,1173.25,1173.25,1,0,1.00
12/04/2005,23:02,1173.25,1173.25,1173.25,1173.25,2,0,2.00
12/04/2005,23:04,1173.00,1173.00,1173.00,1173.00,0,2,2.00
12/04/2005,23:11,1173.00,1173.25,1173.00,1173.25,1,1,2.00
12/04/2005,23:14,1173.00,1173.00,1173.00,1173.00,0,1,1.00
12/04/2005,23:21,1173.00,1173.00,1173.00,1173.00,0,46,46.00
12/04/2005,23:22,1173.00,1173.00,1173.00,1173.00,0,1,1.00
12/04/2005,23:24,1173.00,1173.00,1173.00,1173.00,0,9,9.00
12/04/2005,23:25,1173.00,1173.25,1173.00,1173.25,29,71,100.00
12/04/2005,23:26,1173.25,1173.50,1173.25,1173.50,102,0,102.00
12/04/2005,23:27,1173.25,1173.25,1173.25,1173.25,0,10,10.00
12/04/2005,23:28,1173.25,1173.25,1173.25,1173.25,0,5,5.00
12/04/2005,23:29,1173.25,1173.25,1173.00,1173.00,0,21,21.00
12/04/2005,23:37,1173.25,1173.25,1173.25,1173.25,19,0,19.00
12/04/2005,23:41,1173.25,1173.25,1173.25,1173.25,25,0,25.00
12/04/2005,23:47,1173.25,1173.25,1173.25,1173.25,18,0,18.00
12/04/2005,23:48,1173.25,1173.25,1173.25,1173.25,12,0,12.00
12/04/2005,23:49,1173.50,1173.50,1173.50,1173.50,1,0,1.00
12/04/2005,23:51,1173.25,1173.25,1173.25,1173.25,0,8,8.00
12/04/2005,23:52,1173.00,1173.00,1173.00,1173.00,0,1,1.00
12/04/2005,23:53,1173.25,1173.25,1173.25,1173.25,47,0,47.00
12/04/2005,23:54,1173.25,1173.25,1173.25,1173.25,3,0,3.00
12/04/2005,23:58,1173.00,1173.00,1173.00,1173.00,0,1,1.00
12/05/2005,00:04,1173.25,1173.25,1173.00,1173.00,12,1,13.00
12/05/2005,00:06,1173.25,1173.25,1173.25,1173.25,20,0,20.00
12/05/2005,00:14,1173.25,1173.25,1173.25,1173.25,10,0,10.00
12/05/2005,00:15,1173.00,1173.25,1173.00,1173.25,52,1,53.00
12/05/2005,00:16,1173.25,1173.25,1173.25,1173.25,1,0,1.00
12/05/2005,00:20,1173.25,1173.25,1173.25,1173.25,2,0,2.00
12/05/2005,00:22,1173.25,1173.25,1173.25,1173.25,10,0,10.00
12/05/2005,00:24,1173.25,1173.25,1173.25,1173.25,3,0,3.00
12/05/2005,00:27,1173.50,1173.50,1173.50,1173.50,40,0,40.00
12/05/2005,00:36,1173.50,1173.50,1173.50,1173.50,4,0,4.00
12/05/2005,00:42,1173.50,1173.50,1173.50,1173.50,1,0,1.00
12/05/2005,00:46,1173.50,1173.50,1173.50,1173.50,3,0,3.00
12/05/2005,00:55,1173.50,1173.50,1173.50,1173.50,10,0,10.00
12/05/2005,00:56,1173.50,1173.50,1173.50,1173.50,1,0,1.00
12/05/2005,00:57,1173.50,1173.50,1173.50,1173.50,1,0,1.00
12/05/2005,01:01,1173.50,1173.50,1173.50,1173.50,27,0,27.00
12/05/2005,01:02,1173.50,1173.50,1173.50,1173.50,1,0,1.00
12/05/2005,01:03,1173.50,1173.50,1173.50,1173.50,2,0,2.00
12/05/2005,01:04,1173.50,1173.50,1173.50,1173.50,2,0,2.00
12/05/2005,01:05,1173.50,1173.50,1173.50,1173.50,17,0,17.00
12/05/2005,01:07,1173.50,1173.50,1173.50,1173.50,1,0,1.00
12/05/2005,01:11,1173.50,1173.50,1173.50,1173.50,2,0,2.00
12/05/2005,01:12,1173.50,1173.50,1173.25,1173.25,5,3,8.00
12/05/2005,01:22,1173.25,1173.25,1173.25,1173.25,0,4,4.00
12/05/2005,01:27,1173.50,1173.50,1173.50,1173.50,2,0,2.00
12/05/2005,01:29,1173.50,1173.75,1173.25,1173.25,130,24,154.00
12/05/2005,01:30,1173.50,1173.50,1173.50,1173.50,131,0,131.00
12/05/2005,01:31,1173.50,1173.50,1173.50,1173.50,6,0,6.00
12/05/2005,01:33,1173.50,1173.50,1173.50,1173.50,9,0,9.00
12/05/2005,01:34,1173.50,1173.50,1173.50,1173.50,2,0,2.00
12/05/2005,01:35,1173.50,1173.50,1173.50,1173.50,1,0,1.00
12/05/2005,01:36,1173.50,1173.50,1173.50,1173.50,11,0,11.00
12/05/2005,01:37,1173.50,1173.50,1173.50,1173.50,3,0,3.00
12/05/2005,01:38,1173.50,1173.50,1173.50,1173.50,7,0,7.00
12/05/2005,01:40,1173.75,1173.75,1173.75,1173.75,1,0,1.00
12/05/2005,01:41,1173.75,1173.75,1173.50,1173.50,1,2,3.00
12/05/2005,01:42,1173.50,1173.75,1173.50,1173.75,211,51,262.00
12/05/2005,01:43,1173.75,1174.00,1173.75,1174.00,66,0,66.00
12/05/2005,01:44,1174.00,1174.00,1174.00,1174.00,1,0,1.00
12/05/2005,01:45,1174.00,1174.00,1174.00,1174.00,9,0,9.00
12/05/2005,01:46,1173.75,1173.75,1173.75,1173.75,0,2,2.00
12/05/2005,01:47,1173.75,1173.75,1173.75,1173.75,0,46,46.00
12/05/2005,01:48,1173.75,1173.75,1173.75,1173.75,0,7,7.00
12/05/2005,01:49,1173.75,1173.75,1173.75,1173.75,0,5,5.00
12/05/2005,01:50,1174.00,1174.00,1174.00,1174.00,290,0,290.00
12/05/2005,01:53,1174.00,1174.00,1174.00,1174.00,5,0,5.00
12/05/2005,01:56,1174.00,1174.00,1174.00,1174.00,1,0,1.00
12/05/2005,01:58,1173.75,1173.75,1173.75,1173.75,0,22,22.00
12/05/2005,01:59,1173.75,1173.75,1173.75,1173.75,0,60,60.00
12/05/2005,02:00,1173.75,1174.00,1173.75,1174.00,26,19,45.00
12/05/2005,02:01,1173.75,1173.75,1173.50,1173.50,0,166,166.00
12/05/2005,02:02,1173.50,1173.50,1173.50,1173.50,0,33,33.00
12/05/2005,02:03,1173.50,1173.75,1173.50,1173.75,5,1,6.00
12/05/2005,02:04,1173.50,1173.50,1173.50,1173.50,0,40,40.00
12/05/2005,02:05,1173.50,1173.50,1173.25,1173.25,0,35,35.00
12/05/2005,02:06,1173.25,1173.25,1173.25,1173.25,0,100,100.00
12/05/2005,02:07,1173.25,1173.25,1173.25,1173.25,0,51,51.00
12/05/2005,02:08,1173.25,1173.25,1173.25,1173.25,0,39,39.00
12/05/2005,02:09,1173.50,1173.50,1173.50,1173.50,5,0,5.00
12/05/2005,02:10,1173.25,1173.25,1173.00,1173.00,0,94,94.00
12/05/2005,02:11,1173.25,1173.25,1172.75,1173.00,57,112,169.00
12/05/2005,02:12,1173.00,1173.00,1173.00,1173.00,15,0,15.00
12/05/2005,02:13,1173.00,1173.00,1173.00,1173.00,3,0,3.00
12/05/2005,02:14,1173.25,1173.25,1172.75,1173.00,84,65,149.00
12/05/2005,02:15,1172.75,1173.00,1172.50,1173.00,86,169,255.00
12/05/2005,02:16,1173.00,1173.00,1173.00,1173.00,58,0,58.00
12/05/2005,02:17,1173.00,1173.00,1173.00,1173.00,66,0,66.00
12/05/2005,02:18,1173.00,1173.25,1173.00,1173.00,3,10,13.00
12/05/2005,02:19,1173.00,1173.00,1172.75,1173.00,11,17,28.00
12/05/2005,02:20,1173.25,1173.25,1173.25,1173.25,1,0,1.00
12/05/2005,02:21,1173.00,1173.25,1173.00,1173.00,3,2,5.00
12/05/2005,02:22,1173.00,1173.00,1173.00,1173.00,0,65,65.00
12/05/2005,02:23,1173.25,1173.25,1173.00,1173.00,1,5,6.00
12/05/2005,02:24,1173.00,1173.00,1173.00,1173.00,0,17,17.00
12/05/2005,02:25,1173.00,1173.25,1173.00,1173.00,2,32,34.00
12/05/2005,02:27,1173.00,1173.25,1172.75,1173.25,12,11,23.00
12/05/2005,02:28,1173.25,1173.25,1173.25,1173.25,2,0,2.00
12/05/2005,02:29,1173.25,1173.25,1173.25,1173.25,5,0,5.00
12/05/2005,02:30,1173.25,1173.25,1173.25,1173.25,1,0,1.00
12/05/2005,02:31,1173.25,1173.25,1172.75,1172.75,12,67,79.00
12/05/2005,02:32,1173.00,1173.00,1172.50,1172.75,11,96,107.00
12/05/2005,02:33,1172.50,1172.75,1172.50,1172.75,26,15,41.00
12/05/2005,02:34,1172.75,1172.75,1172.75,1172.75,31,0,31.00
12/05/2005,02:35,1172.75,1172.75,1172.75,1172.75,2,0,2.00
12/05/2005,02:36,1172.75,1172.75,1172.75,1172.75,4,0,4.00
12/05/2005,02:37,1172.75,1172.75,1172.75,1172.75,1,0,1.00
12/05/2005,02:38,1172.75,1172.75,1172.75,1172.75,143,0,143.00
12/05/2005,02:39,1173.00,1173.00,1173.00,1173.00,3,0,3.00
12/05/2005,02:40,1172.75,1173.00,1172.75,1173.00,2,1,3.00
12/05/2005,02:41,1173.00,1173.00,1173.00,1173.00,16,0,16.00
12/05/2005,02:42,1173.00,1173.00,1172.75,1173.00,126,3,129.00
12/05/2005,02:43,1173.25,1173.25,1173.25,1173.25,116,0,116.00
12/05/2005,02:44,1173.50,1173.50,1173.50,1173.50,70,0,70.00
12/05/2005,02:45,1173.50,1173.50,1173.50,1173.50,35,0,35.00
12/05/2005,02:46,1173.50,1173.50,1173.50,1173.50,30,0,30.00
12/05/2005,02:47,1173.50,1173.50,1173.50,1173.50,5,0,5.00
12/05/2005,02:49,1173.50,1173.50,1173.25,1173.25,3,15,18.00
12/05/2005,02:50,1173.25,1173.25,1173.25,1173.25,0,27,27.00
12/05/2005,02:51,1173.25,1173.25,1173.25,1173.25,0,1,1.00
12/05/2005,02:52,1173.25,1173.25,1173.25,1173.25,0,2,2.00
12/05/2005,02:53,1173.00,1173.00,1173.00,1173.00,0,26,26.00
12/05/2005,02:54,1173.25,1173.25,1173.25,1173.25,1,0,1.00
12/05/2005,02:55,1173.25,1173.25,1173.25,1173.25,2,0,2.00
12/05/2005,02:56,1173.25,1173.25,1173.25,1173.25,5,0,5.00
12/05/2005,02:57,1173.25,1173.50,1173.25,1173.50,7,0,7.00
12/05/2005,02:58,1173.25,1173.25,1173.25,1173.25,0,6,6.00
12/05/2005,02:59,1173.50,1173.50,1173.25,1173.50,5,6,11.00
12/05/2005,03:00,1173.50,1173.50,1173.25,1173.50,3,5,8.00
12/05/2005,03:01,1173.25,1173.25,1173.25,1173.25,0,4,4.00
12/05/2005,03:02,1173.25,1173.25,1173.25,1173.25,0,5,5.00
12/05/2005,03:03,1173.25,1173.25,1173.25,1173.25,0,1,1.00
12/05/2005,03:04,1173.25,1173.25,1173.00,1173.00,0,31,31.00
12/05/2005,03:05,1173.00,1173.00,1173.00,1173.00,0,127,127.00
12/05/2005,03:06,1173.00,1173.00,1173.00,1173.00,0,11,11.00
12/05/2005,03:07,1173.00,1173.00,1173.00,1173.00,0,1,1.00
12/05/2005,03:09,1173.00,1173.00,1173.00,1173.00,0,32,32.00
12/05/2005,03:10,1173.00,1173.25,1173.00,1173.25,50,20,70.00
12/05/2005,03:11,1173.25,1173.25,1173.25,1173.25,26,0,26.00
12/05/2005,03:13,1173.25,1173.25,1173.00,1173.25,6,1,7.00
12/05/2005,03:14,1173.25,1173.25,1173.25,1173.25,1,0,1.00
12/05/2005,03:16,1173.25,1173.25,1172.75,1172.75,2,17,19.00
12/05/2005,03:17,1173.00,1173.00,1173.00,1173.00,31,0,31.00
12/05/2005,03:18,1173.00,1173.00,1173.00,1173.00,4,0,4.00
12/05/2005,03:19,1173.00,1173.00,1173.00,1173.00,2,0,2.00
12/05/2005,03:20,1173.00,1173.00,1173.00,1173.00,38,0,38.00
12/05/2005,03:21,1173.00,1173.00,1173.00,1173.00,2,0,2.00
12/05/2005,03:22,1173.00,1173.00,1172.75,1172.75,2,2,4.00
12/05/2005,03:23,1173.00,1173.00,1172.75,1172.75,2,2,4.00
12/05/2005,03:24,1173.00,1173.00,1173.00,1173.00,9,0,9.00
12/05/2005,03:25,1173.00,1173.00,1173.00,1173.00,2,0,2.00
12/05/2005,03:26,1172.75,1173.00,1172.75,1173.00,2,89,91.00
12/05/2005,03:27,1173.00,1173.00,1173.00,1173.00,3,0,3.00
12/05/2005,03:29,1173.00,1173.00,1173.00,1173.00,2,0,2.00
12/05/2005,03:31,1173.00,1173.00,1173.00,1173.00,3,0,3.00
12/05/2005,03:32,1173.00,1173.00,1173.00,1173.00,3,0,3.00
12/05/2005,03:34,1173.00,1173.00,1173.00,1173.00,1,0,1.00
12/05/2005,03:35,1172.75,1172.75,1172.75,1172.75,0,21,21.00
12/05/2005,03:36,1173.00,1173.00,1172.75,1172.75,2,67,69.00
12/05/2005,03:37,1172.75,1173.00,1172.75,1173.00,1,1,2.00
12/05/2005,03:38,1172.75,1172.75,1172.75,1172.75,0,115,115.00
12/05/2005,03:39,1172.75,1172.75,1172.50,1172.75,23,8,31.00
12/05/2005,03:40,1172.50,1172.75,1172.50,1172.75,2,30,32.00
12/05/2005,03:41,1172.50,1172.75,1172.00,1172.25,37,308,345.00
12/05/2005,03:42,1172.25,1172.50,1172.25,1172.50,20,0,20.00
12/05/2005,03:43,1172.50,1172.50,1172.50,1172.50,33,0,33.00
12/05/2005,03:44,1172.50,1172.50,1172.50,1172.50,24,0,24.00
12/05/2005,03:45,1172.50,1172.50,1172.50,1172.50,10,0,10.00
12/05/2005,03:46,1172.50,1172.50,1172.50,1172.50,2,0,2.00
12/05/2005,03:47,1172.50,1172.50,1172.50,1172.50,1,0,1.00
12/05/2005,03:48,1172.25,1172.50,1172.25,1172.50,2,66,68.00
12/05/2005,03:49,1172.25,1172.50,1172.25,1172.50,5,33,38.00
12/05/2005,03:50,1172.50,1172.50,1172.50,1172.50,30,0,30.00
12/05/2005,03:51,1172.50,1172.50,1172.50,1172.50,22,0,22.00
12/05/2005,03:52,1172.50,1172.50,1172.50,1172.50,3,0,3.00
12/05/2005,03:53,1172.50,1172.50,1171.75,1172.00,13,425,438.00
12/05/2005,03:54,1172.00,1172.00,1171.75,1172.00,100,1,101.00
12/05/2005,03:55,1172.00,1172.25,1172.00,1172.25,41,0,41.00
12/05/2005,03:56,1172.50,1172.75,1172.25,1172.25,177,139,316.00
12/05/2005,03:57,1172.25,1172.25,1171.75,1172.00,78,169,247.00
12/05/2005,03:58,1172.25,1172.25,1172.25,1172.25,1,0,1.00
12/05/2005,03:59,1172.25,1172.25,1172.25,1172.25,10,0,10.00
12/05/2005,04:01,1172.25,1172.25,1172.00,1172.00,18,1,19.00
12/05/2005,04:02,1172.00,1172.00,1172.00,1172.00,0,93,93.00
12/05/2005,04:03,1172.00,1172.00,1172.00,1172.00,0,15,15.00
12/05/2005,04:04,1172.00,1172.00,1172.00,1172.00,0,2,2.00
12/05/2005,04:05,1172.00,1172.50,1172.00,1172.50,116,2,118.00
12/05/2005,04:06,1172.50,1172.50,1172.25,1172.25,1,12,13.00
12/05/2005,04:07,1172.50,1172.50,1172.50,1172.50,2,0,2.00
12/05/2005,04:08,1172.50,1172.50,1172.25,1172.25,2,1,3.00
12/05/2005,04:09,1172.25,1172.25,1172.25,1172.25,0,17,17.00
12/05/2005,04:10,1172.00,1172.25,1172.00,1172.25,20,5,25.00
12/05/2005,04:11,1172.25,1172.25,1172.25,1172.25,1,0,1.00
12/05/2005,04:12,1172.25,1172.25,1172.25,1172.25,66,0,66.00
12/05/2005,04:13,1172.25,1172.25,1172.25,1172.25,5,0,5.00
12/05/2005,04:14,1172.25,1172.25,1172.25,1172.25,17,0,17.00
12/05/2005,04:17,1172.25,1172.75,1172.25,1172.75,267,0,267.00
12/05/2005,04:18,1172.75,1172.75,1172.50,1172.50,15,3,18.00
12/05/2005,04:19,1172.50,1172.50,1172.50,1172.50,0,30,30.00
12/05/2005,04:21,1172.25,1172.25,1172.25,1172.25,0,22,22.00
12/05/2005,04:22,1172.25,1172.25,1172.25,1172.25,0,20,20.00
12/05/2005,04:23,1172.25,1172.25,1172.25,1172.25,0,26,26.00
12/05/2005,04:24,1172.25,1172.50,1172.25,1172.50,4,17,21.00
12/05/2005,04:26,1172.50,1172.50,1172.25,1172.50,63,26,89.00
12/05/2005,04:27,1172.25,1172.25,1171.75,1171.75,183,409,592.00
12/05/2005,04:28,1172.00,1172.00,1172.00,1172.00,27,0,27.00
12/05/2005,04:29,1172.00,1172.00,1171.75,1171.75,3,35,38.00
12/05/2005,04:30,1171.75,1172.00,1171.75,1172.00,2,102,104.00
12/05/2005,04:31,1172.00,1172.00,1171.50,1171.75,27,46,73.00
12/05/2005,04:32,1171.75,1171.75,1171.75,1171.75,27,0,27.00
12/05/2005,04:33,1171.75,1171.75,1171.50,1171.50,17,221,238.00
12/05/2005,04:34,1171.50,1171.50,1171.25,1171.50,17,71,88.00
12/05/2005,04:35,1171.50,1171.50,1171.25,1171.25,69,252,321.00
12/05/2005,04:36,1171.25,1171.50,1171.25,1171.25,1,25,26.00
12/05/2005,04:37,1171.25,1171.25,1171.00,1171.00,0,145,145.00
12/05/2005,04:38,1171.00,1171.00,1170.75,1170.75,2,106,108.00
12/05/2005,04:39,1171.00,1171.00,1171.00,1171.00,13,0,13.00
12/05/2005,04:40,1171.00,1171.00,1170.75,1170.75,2,5,7.00
12/05/2005,04:41,1171.00,1171.00,1171.00,1171.00,1,0,1.00
12/05/2005,04:42,1171.00,1171.00,1171.00,1171.00,8,0,8.00
12/05/2005,04:43,1171.00,1171.00,1171.00,1171.00,28,0,28.00
12/05/2005,04:44,1171.00,1171.25,1171.00,1171.25,35,0,35.00
12/05/2005,04:45,1171.25,1171.25,1171.25,1171.25,8,0,8.00
12/05/2005,04:50,1171.25,1171.25,1171.25,1171.25,3,0,3.00
12/05/2005,04:51,1171.25,1171.25,1171.25,1171.25,57,0,57.00
12/05/2005,04:52,1171.25,1171.50,1171.25,1171.50,83,1,84.00
12/05/2005,04:53,1171.50,1171.50,1171.50,1171.50,2,0,2.00
12/05/2005,04:54,1171.50,1171.50,1171.50,1171.50,50,0,50.00
12/05/2005,04:55,1171.50,1171.50,1171.25,1171.25,4,6,10.00
12/05/2005,04:58,1171.50,1171.50,1171.50,1171.50,9,0,9.00
12/05/2005,04:59,1171.25,1171.25,1171.25,1171.25,0,113,113.00
12/05/2005,05:00,1171.25,1171.25,1171.25,1171.25,0,2,2.00
12/05/2005,05:01,1171.25,1171.25,1171.25,1171.25,0,1,1.00
12/05/2005,05:02,1171.50,1171.50,1171.50,1171.50,55,0,55.00
12/05/2005,05:03,1171.50,1171.50,1171.50,1171.50,1,0,1.00
12/05/2005,05:04,1171.50,1171.50,1171.50,1171.50,5,0,5.00
12/05/2005,05:05,1171.50,1171.75,1171.50,1171.50,59,18,77.00
12/05/2005,05:06,1171.50,1171.50,1171.50,1171.50,0,54,54.00
12/05/2005,05:07,1171.75,1171.75,1171.75,1171.75,2,0,2.00
12/05/2005,05:08,1171.50,1171.75,1171.50,1171.50,4,32,36.00
12/05/2005,05:09,1171.50,1171.50,1171.50,1171.50,0,5,5.00
12/05/2005,05:10,1171.75,1171.75,1171.50,1171.50,1,2,3.00
12/05/2005,05:11,1171.75,1171.75,1171.50,1171.75,54,2,56.00
12/05/2005,05:12,1171.75,1171.75,1171.50,1171.50,22,5,27.00
12/05/2005,05:13,1171.75,1171.75,1171.75,1171.75,18,0,18.00
12/05/2005,05:15,1171.75,1171.75,1171.50,1171.50,1,1,2.00
12/05/2005,05:16,1171.50,1171.75,1171.50,1171.75,76,5,81.00
12/05/2005,05:17,1171.75,1171.75,1171.75,1171.75,45,0,45.00
12/05/2005,05:18,1171.75,1171.75,1171.75,1171.75,20,0,20.00
12/05/2005,05:19,1171.75,1172.00,1171.75,1171.75,61,2,63.00
12/05/2005,05:20,1171.75,1172.00,1171.75,1172.00,6,1,7.00
12/05/2005,05:21,1172.00,1172.00,1172.00,1172.00,17,0,17.00
12/05/2005,05:22,1172.00,1172.00,1172.00,1172.00,3,0,3.00
12/05/2005,05:24,1172.00,1172.00,1172.00,1172.00,2,0,2.00
12/05/2005,05:25,1172.00,1172.00,1171.75,1171.75,40,1,41.00
12/05/2005,05:26,1172.00,1172.00,1171.75,1171.75,3,75,78.00
12/05/2005,05:27,1171.50,1171.50,1171.50,1171.50,0,21,21.00
12/05/2005,05:28,1171.50,1171.50,1171.50,1171.50,0,4,4.00
12/05/2005,05:30,1171.75,1171.75,1171.75,1171.75,14,0,14.00
12/05/2005,05:31,1171.50,1171.75,1171.50,1171.75,2,3,5.00
12/05/2005,05:32,1171.50,1171.75,1171.50,1171.75,6,5,11.00
12/05/2005,05:33,1171.75,1171.75,1171.75,1171.75,6,0,6.00
12/05/2005,05:34,1171.75,1171.75,1171.75,1171.75,20,0,20.00
12/05/2005,05:35,1171.50,1171.75,1171.50,1171.75,11,3,14.00
12/05/2005,05:36,1171.75,1171.75,1171.75,1171.75,32,0,32.00
12/05/2005,05:41,1171.50,1171.50,1171.50,1171.50,0,1,1.00
12/05/2005,05:43,1171.75,1171.75,1171.75,1171.75,116,0,116.00
12/05/2005,05:44,1171.75,1172.00,1171.75,1171.75,50,1,51.00
12/05/2005,05:45,1171.75,1172.00,1171.75,1172.00,1,1,2.00
12/05/2005,05:47,1171.75,1171.75,1171.75,1171.75,0,1,1.00
12/05/2005,05:48,1171.75,1171.75,1171.75,1171.75,0,28,28.00
12/05/2005,05:49,1171.75,1171.75,1171.75,1171.75,0,12,12.00
12/05/2005,05:50,1171.75,1171.75,1171.75,1171.75,0,1,1.00
12/05/2005,05:51,1171.75,1171.75,1171.75,1171.75,0,1,1.00
12/05/2005,05:53,1172.00,1172.00,1172.00,1172.00,9,0,9.00
12/05/2005,05:55,1171.75,1171.75,1171.75,1171.75,0,1,1.00
12/05/2005,05:57,1171.75,1171.75,1171.75,1171.75,0,3,3.00
12/05/2005,05:58,1171.75,1171.75,1171.75,1171.75,0,38,38.00
12/05/2005,05:59,1171.75,1171.75,1171.75,1171.75,0,22,22.00
12/05/2005,06:00,1172.00,1172.00,1171.75,1171.75,12,1,13.00
12/05/2005,06:01,1171.75,1171.75,1171.75,1171.75,0,61,61.00
12/05/2005,06:02,1172.00,1172.00,1172.00,1172.00,1,0,1.00
12/05/2005,06:03,1172.00,1172.00,1172.00,1172.00,1,0,1.00
12/05/2005,06:04,1171.75,1172.00,1171.75,1172.00,1,1,2.00
12/05/2005,06:05,1171.75,1172.00,1171.75,1172.00,1,1,2.00
12/05/2005,06:06,1172.00,1172.00,1172.00,1172.00,1,0,1.00
12/05/2005,06:07,1172.00,1172.00,1172.00,1172.00,221,0,221.00
12/05/2005,06:08,1172.25,1172.25,1172.25,1172.25,123,0,123.00
12/05/2005,06:09,1172.25,1172.25,1172.25,1172.25,5,0,5.00
12/05/2005,06:10,1172.25,1172.25,1172.25,1172.25,18,0,18.00
12/05/2005,06:11,1172.50,1172.50,1172.50,1172.50,3,0,3.00
12/05/2005,06:12,1172.50,1172.50,1172.50,1172.50,40,0,40.00
12/05/2005,06:13,1172.50,1172.50,1172.50,1172.50,16,0,16.00
12/05/2005,06:15,1172.25,1172.25,1172.00,1172.00,0,99,99.00
12/05/2005,06:16,1172.00,1172.25,1172.00,1172.00,1,51,52.00
12/05/2005,06:17,1172.00,1172.00,1172.00,1172.00,0,11,11.00
12/05/2005,06:18,1172.25,1172.25,1172.25,1172.25,21,0,21.00
12/05/2005,06:19,1172.25,1172.25,1172.25,1172.25,29,0,29.00
12/05/2005,06:22,1172.25,1172.25,1172.25,1172.25,3,0,3.00
12/05/2005,06:23,1172.25,1172.25,1172.25,1172.25,48,0,48.00
12/05/2005,06:24,1172.50,1172.50,1172.25,1172.50,174,5,179.00
12/05/2005,06:25,1172.25,1172.25,1172.00,1172.25,8,92,100.00
12/05/2005,06:26,1172.25,1172.25,1172.25,1172.25,1,0,1.00
12/05/2005,06:28,1172.00,1172.00,1172.00,1172.00,0,99,99.00
12/05/2005,06:29,1172.25,1172.25,1172.00,1172.25,3,27,30.00
12/05/2005,06:30,1172.00,1172.00,1172.00,1172.00,0,8,8.00
12/05/2005,06:31,1172.00,1172.00,1171.75,1172.00,1,7,8.00
12/05/2005,06:33,1171.75,1171.75,1171.50,1171.75,1,244,245.00
12/05/2005,06:34,1171.75,1172.00,1171.75,1172.00,49,0,49.00
12/05/2005,06:35,1172.00,1172.00,1172.00,1172.00,10,0,10.00
12/05/2005,06:36,1171.75,1172.00,1171.75,1172.00,1,3,4.00
12/05/2005,06:37,1172.00,1172.00,1171.75,1171.75,99,10,109.00
12/05/2005,06:38,1171.75,1172.00,1171.75,1172.00,5,1,6.00
12/05/2005,06:39,1172.00,1172.00,1172.00,1172.00,1,0,1.00
12/05/2005,06:40,1172.00,1172.00,1171.75,1171.75,2,12,14.00
12/05/2005,06:41,1171.75,1171.75,1171.75,1171.75,0,248,248.00
12/05/2005,06:42,1172.00,1172.00,1172.00,1172.00,59,0,59.00
12/05/2005,06:43,1172.00,1172.00,1172.00,1172.00,103,0,103.00
12/05/2005,06:44,1172.00,1172.00,1172.00,1172.00,20,0,20.00
12/05/2005,06:45,1172.25,1172.25,1172.25,1172.25,3,0,3.00
12/05/2005,06:46,1172.25,1172.25,1172.25,1172.25,10,0,10.00
12/05/2005,06:47,1172.25,1172.25,1171.75,1172.25,11,48,59.00
12/05/2005,06:48,1172.00,1172.00,1172.00,1172.00,0,19,19.00
12/05/2005,06:49,1172.00,1172.00,1172.00,1172.00,0,16,16.00
12/05/2005,06:50,1172.00,1172.00,1172.00,1172.00,0,3,3.00
12/05/2005,06:51,1171.75,1172.00,1171.75,1172.00,21,1,22.00
12/05/2005,06:52,1172.00,1172.00,1171.50,1171.75,175,172,347.00
12/05/2005,06:53,1171.75,1172.00,1171.75,1171.75,34,50,84.00
12/05/2005,06:54,1171.75,1172.00,1171.75,1171.75,5,14,19.00
12/05/2005,06:55,1171.75,1171.75,1171.75,1171.75,0,43,43.00
12/05/2005,06:56,1171.75,1172.00,1171.75,1171.75,35,53,88.00
12/05/2005,06:57,1172.00,1172.00,1172.00,1172.00,112,0,112.00
12/05/2005,06:58,1172.25,1172.25,1172.25,1172.25,10,0,10.00
12/05/2005,06:59,1172.00,1172.00,1172.00,1172.00,0,53,53.00
12/05/2005,07:00,1172.25,1172.25,1172.25,1172.25,365,0,365.00
12/05/2005,07:01,1172.25,1172.25,1172.00,1172.25,51,1,52.00
12/05/2005,07:02,1172.25,1172.25,1172.25,1172.25,80,0,80.00
12/05/2005,07:03,1172.50,1172.50,1172.50,1172.50,75,0,75.00
12/05/2005,07:04,1172.50,1172.75,1172.50,1172.75,294,2,296.00
12/05/2005,07:05,1172.50,1172.75,1172.50,1172.75,79,7,86.00
12/05/2005,07:06,1172.75,1172.75,1172.25,1172.25,1,295,296.00
12/05/2005,07:07,1172.25,1172.50,1172.25,1172.25,1,49,50.00
12/05/2005,07:08,1172.25,1172.50,1172.25,1172.25,5,47,52.00
12/05/2005,07:09,1172.25,1172.25,1172.25,1172.25,0,48,48.00
12/05/2005,07:10,1172.25,1172.25,1172.25,1172.25,0,48,48.00
12/05/2005,07:11,1172.25,1172.25,1172.25,1172.25,0,10,10.00
12/05/2005,07:12,1172.25,1172.25,1172.25,1172.25,0,9,9.00
12/05/2005,07:13,1172.25,1172.25,1172.25,1172.25,0,2,2.00
12/05/2005,07:14,1172.25,1172.25,1172.25,1172.25,0,2,2.00
12/05/2005,07:15,1172.50,1172.50,1172.50,1172.50,27,0,27.00
12/05/2005,07:16,1172.50,1172.50,1172.25,1172.50,31,11,42.00
12/05/2005,07:17,1172.50,1172.50,1172.50,1172.50,27,0,27.00
12/05/2005,07:18,1172.50,1172.50,1172.50,1172.50,11,0,11.00
12/05/2005,07:19,1172.50,1172.50,1172.25,1172.50,162,4,166.00
12/05/2005,07:20,1172.50,1172.50,1172.50,1172.50,27,0,27.00
12/05/2005,07:21,1172.50,1172.75,1172.50,1172.50,4,3,7.00
12/05/2005,07:22,1172.50,1172.50,1172.25,1172.50,4,179,183.00
12/05/2005,07:23,1172.25,1172.50,1172.25,1172.50,109,45,154.00
12/05/2005,07:24,1172.50,1172.50,1172.50,1172.50,38,0,38.00
12/05/2005,07:25,1172.50,1172.75,1172.50,1172.50,7,20,27.00
12/05/2005,07:28,1172.25,1172.50,1172.25,1172.50,3,20,23.00
12/05/2005,07:29,1172.50,1172.50,1172.50,1172.50,1,0,1.00
12/05/2005,07:30,1172.50,1172.50,1172.50,1172.50,29,0,29.00
12/05/2005,07:32,1172.50,1172.75,1172.50,1172.75,257,1,258.00
12/05/2005,07:33,1172.50,1172.50,1172.50,1172.50,0,1,1.00
12/05/2005,07:34,1172.50,1172.50,1172.50,1172.50,0,3,3.00
12/05/2005,07:35,1172.50,1172.50,1172.50,1172.50,0,70,70.00
12/05/2005,07:36,1172.50,1172.50,1172.50,1172.50,0,28,28.00
12/05/2005,07:37,1172.25,1172.50,1172.25,1172.50,130,1,131.00
12/05/2005,07:38,1172.50,1172.50,1172.25,1172.50,6,4,10.00
12/05/2005,07:39,1172.50,1172.50,1172.25,1172.25,2,1,3.00
12/05/2005,07:40,1172.50,1172.50,1172.50,1172.50,80,0,80.00
12/05/2005,07:41,1172.75,1172.75,1172.50,1172.50,4,100,104.00
12/05/2005,07:42,1172.75,1172.75,1172.75,1172.75,118,0,118.00
12/05/2005,07:43,1172.50,1172.75,1172.50,1172.75,20,50,70.00
12/05/2005,07:44,1172.50,1172.50,1172.50,1172.50,0,173,173.00
12/05/2005,07:45,1172.50,1172.50,1172.50,1172.50,0,28,28.00
12/05/2005,07:46,1172.50,1172.50,1172.50,1172.50,0,65,65.00
12/05/2005,07:47,1172.50,1172.75,1172.50,1172.50,2,38,40.00
12/05/2005,07:48,1172.50,1172.75,1172.50,1172.75,25,8,33.00
12/05/2005,07:50,1172.75,1172.75,1172.25,1172.50,106,172,278.00
12/05/2005,07:51,1172.25,1172.25,1171.75,1172.25,121,601,722.00
12/05/2005,07:52,1172.00,1172.00,1171.75,1171.75,50,256,306.00
12/05/2005,07:53,1172.00,1172.00,1171.75,1171.75,50,198,248.00
12/05/2005,07:54,1171.75,1172.00,1171.50,1171.75,66,225,291.00
12/05/2005,07:55,1171.50,1171.75,1171.50,1171.75,34,8,42.00
12/05/2005,07:56,1171.75,1171.75,1171.50,1171.75,95,4,99.00
12/05/2005,07:57,1171.75,1171.75,1171.75,1171.75,29,0,29.00
12/05/2005,07:58,1171.75,1171.75,1171.75,1171.75,177,0,177.00
12/05/2005,07:59,1171.75,1171.75,1171.75,1171.75,154,0,154.00
12/05/2005,08:00,1171.75,1171.75,1171.25,1171.50,94,316,410.00
12/05/2005,08:01,1171.25,1171.25,1171.25,1171.25,0,179,179.00
12/05/2005,08:02,1171.25,1171.25,1170.75,1171.00,553,774,1327.00
12/05/2005,08:03,1171.00,1171.25,1170.75,1171.00,242,168,410.00
12/05/2005,08:04,1171.00,1171.25,1170.75,1171.00,80,152,232.00
12/05/2005,08:05,1171.25,1171.25,1170.75,1170.75,34,384,418.00
12/05/2005,08:06,1170.75,1171.00,1170.75,1171.00,263,163,426.00
12/05/2005,08:07,1171.00,1171.00,1170.75,1171.00,214,11,225.00
12/05/2005,08:08,1171.00,1171.00,1170.75,1171.00,180,2,182.00
12/05/2005,08:09,1171.00,1171.25,1171.00,1171.00,147,1,148.00
12/05/2005,08:10,1171.00,1171.00,1171.00,1171.00,0,3,3.00
12/05/2005,08:11,1171.00,1171.25,1170.75,1171.00,85,333,418.00
12/05/2005,08:12,1171.00,1171.25,1171.00,1171.25,196,0,196.00
12/05/2005,08:13,1171.00,1171.25,1171.00,1171.00,57,3,60.00
12/05/2005,08:14,1171.25,1171.25,1171.00,1171.25,379,16,395.00
12/05/2005,08:15,1171.50,1171.50,1171.25,1171.25,154,1,155.00
12/05/2005,08:16,1171.50,1171.50,1171.25,1171.25,9,40,49.00
12/05/2005,08:17,1171.50,1171.50,1171.00,1171.00,1,194,195.00
12/05/2005,08:18,1171.00,1171.25,1171.00,1171.25,9,202,211.00
12/05/2005,08:19,1171.25,1171.25,1171.00,1171.25,36,7,43.00
12/05/2005,08:20,1171.00,1171.25,1171.00,1171.25,5,5,10.00
12/05/2005,08:21,1171.25,1171.25,1171.00,1171.25,26,1,27.00
12/05/2005,08:22,1171.25,1171.25,1171.00,1171.25,9,2,11.00
12/05/2005,08:23,1171.00,1171.25,1171.00,1171.25,10,1,11.00
12/05/2005,08:24,1171.25,1171.25,1171.25,1171.25,414,0,414.00
12/05/2005,08:25,1171.25,1171.50,1171.25,1171.25,131,13,144.00
12/05/2005,08:26,1171.25,1171.25,1171.25,1171.25,0,107,107.00
12/05/2005,08:27,1171.25,1171.25,1171.25,1171.25,0,122,122.00
12/05/2005,08:28,1171.25,1171.25,1171.00,1171.00,26,36,62.00
12/05/2005,08:29,1171.25,1171.25,1171.00,1171.25,75,3,78.00
12/05/2005,08:30,1171.25,1171.25,1170.50,1171.00,503,2053,2556.00
12/05/2005,08:31,1170.75,1171.25,1170.75,1171.25,1197,1156,2353.00
12/05/2005,08:32,1171.00,1171.50,1171.00,1171.25,1373,1168,2541.00
12/05/2005,08:33,1171.25,1171.50,1171.00,1171.25,1094,1313,2407.00
12/05/2005,08:34,1171.00,1171.50,1171.00,1171.50,949,751,1700.00
12/05/2005,08:35,1171.50,1171.75,1171.25,1171.50,1277,2289,3566.00
12/05/2005,08:36,1171.50,1171.50,1171.00,1171.00,882,1672,2554.00
12/05/2005,08:37,1171.25,1171.50,1170.75,1170.75,1418,1704,3122.00
12/05/2005,08:38,1170.75,1171.50,1170.75,1171.50,712,259,971.00
12/05/2005,08:39,1171.25,1171.50,1171.00,1171.50,1087,1038,2125.00
12/05/2005,08:40,1171.25,1171.50,1170.75,1170.75,401,1849,2250.00
12/05/2005,08:41,1170.75,1171.00,1170.50,1170.50,1045,771,1816.00
12/05/2005,08:42,1170.50,1171.00,1170.25,1170.50,1411,2035,3446.00
12/05/2005,08:43,1170.50,1170.75,1170.00,1170.00,235,2501,2736.00
12/05/2005,08:44,1170.00,1170.75,1170.00,1170.50,1215,642,1857.00
12/05/2005,08:45,1170.50,1170.75,1170.50,1170.50,58,636,694.00
12/05/2005,08:46,1170.75,1170.75,1170.00,1170.25,1069,1566,2635.00
12/05/2005,08:47,1170.00,1170.75,1170.00,1170.25,1775,1267,3042.00
12/05/2005,08:48,1170.50,1170.50,1170.00,1170.25,639,972,1611.00
12/05/2005,08:49,1170.25,1170.50,1170.00,1170.25,806,455,1261.00
12/05/2005,08:50,1170.50,1170.50,1169.75,1170.00,1994,2831,4825.00
12/05/2005,08:51,1170.00,1170.25,1169.75,1170.00,248,747,995.00
12/05/2005,08:52,1169.75,1170.25,1169.75,1169.75,1598,714,2312.00
12/05/2005,08:53,1170.00,1170.25,1169.75,1170.25,1056,146,1202.00
12/05/2005,08:54,1170.25,1170.75,1170.00,1170.50,2132,427,2559.00
12/05/2005,08:55,1170.50,1170.75,1170.25,1170.50,424,709,1133.00
12/05/2005,08:56,1170.25,1171.00,1170.25,1171.00,1144,129,1273.00
12/05/2005,08:57,1171.00,1171.25,1170.50,1170.50,1152,947,2099.00
12/05/2005,08:58,1170.50,1171.00,1170.50,1170.75,472,185,657.00
12/05/2005,08:59,1170.75,1171.00,1170.50,1170.75,591,625,1216.00
12/05/2005,09:00,1170.75,1171.00,1170.75,1170.75,123,143,266.00
12/05/2005,09:01,1171.00,1171.25,1170.25,1170.50,1734,1339,3073.00
12/05/2005,09:02,1170.50,1171.25,1170.50,1170.75,716,849,1565.00
12/05/2005,09:03,1170.50,1170.75,1170.00,1170.25,135,1688,1823.00
12/05/2005,09:04,1170.00,1170.75,1170.00,1170.50,1642,406,2048.00
12/05/2005,09:05,1170.75,1170.75,1170.00,1170.00,145,1909,2054.00
12/05/2005,09:06,1170.00,1170.25,1169.50,1169.75,2053,3901,5954.00
12/05/2005,09:07,1169.75,1170.00,1169.25,1169.50,982,2139,3121.00
12/05/2005,09:08,1169.50,1169.75,1169.25,1169.75,615,118,733.00
12/05/2005,09:09,1169.50,1169.75,1169.00,1169.00,1255,3552,4807.00
12/05/2005,09:10,1169.00,1169.25,1168.50,1168.75,3165,4291,7456.00
12/05/2005,09:11,1168.75,1169.25,1168.75,1169.00,2486,3107,5593.00
12/05/2005,09:12,1168.75,1169.25,1168.50,1168.75,769,2037,2806.00
12/05/2005,09:13,1168.75,1169.00,1168.50,1168.75,2556,2119,4675.00
12/05/2005,09:14,1168.75,1169.00,1168.25,1168.75,2272,4564,6836.00
12/05/2005,09:15,1168.75,1169.00,1168.50,1168.75,325,1028,1353.00
12/05/2005,09:16,1168.75,1169.00,1168.00,1168.25,619,3985,4604.00
12/05/2005,09:17,1168.00,1168.25,1167.50,1167.50,1872,3921,5793.00
12/05/2005,09:18,1167.50,1167.75,1167.25,1167.75,1671,3393,5064.00
12/05/2005,09:19,1167.75,1168.00,1167.25,1167.75,2380,1994,4374.00
12/05/2005,09:20,1167.50,1167.75,1167.25,1167.50,122,1003,1125.00
12/05/2005,09:21,1167.50,1168.00,1167.25,1167.75,1841,2561,4402.00
12/05/2005,09:22,1167.50,1167.75,1167.25,1167.75,2518,1893,4411.00
12/05/2005,09:23,1167.75,1168.50,1167.50,1168.25,3116,1409,4525.00
12/05/2005,09:24,1168.25,1168.50,1168.00,1168.50,1126,539,1665.00
12/05/2005,09:25,1168.25,1168.50,1167.75,1168.00,270,4255,4525.00
12/05/2005,09:26,1168.00,1168.25,1167.75,1167.75,79,1565,1644.00
12/05/2005,09:27,1167.75,1167.75,1167.25,1167.50,1440,1702,3142.00
12/05/2005,09:28,1167.50,1167.50,1167.25,1167.50,200,2095,2295.00
12/05/2005,09:29,1167.25,1167.50,1167.25,1167.25,182,573,755.00
12/05/2005,09:30,1167.25,1167.75,1167.25,1167.75,897,398,1295.00
12/05/2005,09:31,1167.50,1167.75,1166.75,1166.75,347,3615,3962.00
12/05/2005,09:32,1166.75,1167.50,1166.75,1167.50,3506,1300,4806.00
12/05/2005,09:33,1167.50,1167.75,1167.25,1167.75,3309,504,3813.00
12/05/2005,09:34,1167.50,1167.75,1167.50,1167.75,95,635,730.00
12/05/2005,09:35,1167.50,1168.00,1167.50,1167.75,824,657,1481.00
12/05/2005,09:36,1167.50,1167.75,1167.50,1167.75,132,10,142.00
12/05/2005,09:37,1167.75,1168.25,1167.25,1167.50,1725,1953,3678.00
12/05/2005,09:38,1167.25,1168.00,1167.25,1168.00,1100,191,1291.00
12/05/2005,09:39,1167.75,1168.25,1167.75,1168.25,748,22,770.00
12/05/2005,09:40,1168.25,1168.50,1168.00,1168.25,2140,129,2269.00
12/05/2005,09:41,1168.25,1168.50,1168.25,1168.25,402,181,583.00
12/05/2005,09:42,1168.25,1168.50,1168.00,1168.25,404,985,1389.00
12/05/2005,09:43,1168.00,1168.25,1167.75,1168.00,828,1070,1898.00
12/05/2005,09:44,1168.00,1168.25,1167.75,1167.75,151,125,276.00
12/05/2005,09:45,1168.00,1168.00,1167.25,1167.50,243,1140,1383.00
12/05/2005,09:46,1167.25,1168.00,1167.00,1167.75,854,840,1694.00
12/05/2005,09:47,1167.75,1168.00,1167.75,1168.00,282,285,567.00
12/05/2005,09:48,1167.75,1168.25,1167.50,1168.25,665,749,1414.00
12/05/2005,09:49,1168.00,1168.50,1168.00,1168.00,752,367,1119.00
12/05/2005,09:50,1168.25,1168.25,1167.75,1167.75,1251,332,1583.00
12/05/2005,09:51,1167.75,1168.25,1167.75,1168.00,1503,439,1942.00
12/05/2005,09:52,1168.00,1168.25,1167.00,1167.25,610,3313,3923.00
12/05/2005,09:53,1167.25,1167.25,1166.25,1166.50,2685,5389,8074.00
12/05/2005,09:54,1166.50,1166.75,1166.25,1166.75,1086,855,1941.00
12/05/2005,09:55,1166.75,1167.00,1166.50,1167.00,1599,710,2309.00
12/05/2005,09:56,1167.00,1167.00,1166.50,1166.50,357,1525,1882.00
12/05/2005,09:57,1166.75,1167.00,1166.50,1166.75,1120,662,1782.00
12/05/2005,09:58,1166.75,1167.00,1166.00,1166.25,1848,3435,5283.00
12/05/2005,09:59,1166.25,1167.00,1166.25,1167.00,2160,353,2513.00
12/05/2005,10:00,1167.00,1167.00,1166.50,1166.50,695,1220,1915.00
12/05/2005,10:01,1166.75,1166.75,1166.50,1166.75,925,115,1040.00
12/05/2005,10:02,1166.75,1167.00,1166.50,1167.00,998,41,1039.00
12/05/2005,10:03,1167.00,1167.00,1166.75,1167.00,562,650,1212.00
12/05/2005,10:04,1167.00,1167.25,1166.50,1167.00,795,507,1302.00
12/05/2005,10:05,1167.00,1168.00,1167.00,1167.75,2656,325,2981.00
12/05/2005,10:06,1168.00,1168.25,1167.75,1168.25,1116,102,1218.00
12/05/2005,10:07,1168.25,1168.25,1167.75,1168.00,86,459,545.00
12/05/2005,10:08,1168.00,1168.50,1167.75,1168.25,1901,241,2142.00
12/05/2005,10:09,1168.25,1168.50,1168.00,1168.25,818,407,1225.00
12/05/2005,10:10,1168.25,1168.25,1168.00,1168.25,47,454,501.00
12/05/2005,10:11,1168.00,1168.25,1167.75,1168.00,263,361,624.00
12/05/2005,10:12,1168.00,1168.25,1167.75,1168.25,516,25,541.00
12/05/2005,10:13,1168.25,1168.25,1167.75,1167.75,75,780,855.00
12/05/2005,10:14,1167.75,1167.75,1167.50,1167.75,445,552,997.00
12/05/2005,10:15,1167.75,1167.75,1167.50,1167.75,156,62,218.00
12/05/2005,10:16,1167.50,1167.75,1167.25,1167.25,1090,1545,2635.00
12/05/2005,10:17,1167.25,1167.75,1167.25,1167.50,517,152,669.00
12/05/2005,10:18,1167.75,1167.75,1167.50,1167.75,67,69,136.00
12/05/2005,10:19,1167.50,1167.75,1167.25,1167.50,543,907,1450.00
12/05/2005,10:20,1167.50,1168.00,1167.50,1168.00,463,13,476.00
12/05/2005,10:21,1167.75,1168.00,1167.50,1167.75,170,263,433.00
12/05/2005,10:22,1167.75,1168.00,1167.75,1167.75,721,55,776.00
12/05/2005,10:23,1167.75,1168.25,1167.75,1168.00,290,352,642.00
12/05/2005,10:24,1168.00,1169.25,1168.00,1169.00,4897,1044,5941.00
12/05/2005,10:25,1169.00,1169.25,1168.75,1169.00,1142,179,1321.00
12/05/2005,10:26,1169.25,1169.75,1169.00,1169.25,2464,1412,3876.00
12/05/2005,10:27,1169.50,1169.50,1169.25,1169.25,441,212,653.00
12/05/2005,10:28,1169.50,1169.50,1168.75,1169.00,188,1311,1499.00
12/05/2005,10:29,1168.75,1169.25,1168.75,1169.00,704,139,843.00
12/05/2005,10:30,1169.00,1169.25,1168.75,1169.25,867,388,1255.00
12/05/2005,10:31,1169.25,1169.25,1169.00,1169.00,37,359,396.00
12/05/2005,10:32,1169.00,1169.00,1168.75,1168.75,48,144,192.00
12/05/2005,10:33,1169.00,1169.00,1168.25,1168.25,26,1741,1767.00
12/05/2005,10:34,1168.50,1168.50,1168.25,1168.25,67,300,367.00
12/05/2005,10:35,1168.50,1168.75,1168.25,1168.50,1300,203,1503.00
12/05/2005,10:36,1168.75,1169.00,1168.50,1168.75,549,201,750.00
12/05/2005,10:37,1169.00,1169.00,1168.50,1168.50,15,966,981.00
12/05/2005,10:38,1168.50,1168.75,1168.25,1168.50,108,937,1045.00
12/05/2005,10:39,1168.50,1168.50,1168.25,1168.50,188,166,354.00
12/05/2005,10:40,1168.50,1169.25,1168.25,1169.25,1943,541,2484.00
12/05/2005,10:41,1169.00,1169.25,1168.75,1168.75,52,646,698.00
12/05/2005,10:42,1169.00,1169.00,1168.50,1168.75,121,475,596.00
12/05/2005,10:43,1168.75,1168.75,1168.25,1168.25,143,462,605.00
12/05/2005,10:44,1168.50,1168.75,1168.25,1168.75,355,15,370.00
12/05/2005,10:45,1168.75,1168.75,1168.25,1168.75,930,518,1448.00
12/05/2005,10:46,1168.50,1169.00,1168.50,1169.00,289,22,311.00
12/05/2005,10:47,1169.00,1169.00,1168.50,1168.75,724,681,1405.00
12/05/2005,10:48,1168.75,1169.00,1168.50,1168.75,139,379,518.00
12/05/2005,10:49,1168.75,1168.75,1168.50,1168.50,33,158,191.00
12/05/2005,10:50,1168.75,1169.00,1168.75,1169.00,757,9,766.00
12/05/2005,10:51,1169.00,1169.00,1168.75,1169.00,101,3,104.00
12/05/2005,10:52,1168.75,1168.75,1168.50,1168.75,119,286,405.00
12/05/2005,10:53,1168.75,1168.75,1168.00,1168.25,178,1609,1787.00
12/05/2005,10:54,1168.25,1168.50,1168.00,1168.00,26,496,522.00
12/05/2005,10:55,1168.00,1168.75,1168.00,1168.75,1505,35,1540.00
12/05/2005,10:56,1168.50,1168.75,1168.50,1168.75,73,168,241.00
12/05/2005,10:57,1168.75,1168.75,1168.50,1168.75,79,9,88.00
12/05/2005,10:58,1168.75,1168.75,1168.50,1168.50,367,59,426.00
12/05/2005,10:59,1168.75,1169.25,1168.50,1168.75,871,389,1260.00
12/05/2005,11:00,1168.75,1169.00,1168.50,1168.75,92,396,488.00
12/05/2005,11:01,1168.50,1168.75,1168.25,1168.75,175,200,375.00
12/05/2005,11:02,1168.50,1168.75,1168.25,1168.50,300,67,367.00
12/05/2005,11:03,1168.50,1168.50,1168.00,1168.25,544,568,1112.00
12/05/2005,11:04,1168.25,1168.50,1168.25,1168.50,10,428,438.00
12/05/2005,11:05,1168.50,1168.50,1167.75,1167.75,651,2135,2786.00
12/05/2005,11:06,1167.75,1168.25,1167.75,1168.00,501,369,870.00
12/05/2005,11:07,1168.00,1168.25,1167.75,1168.00,38,270,308.00
12/05/2005,11:08,1168.00,1168.25,1167.75,1168.25,294,29,323.00
12/05/2005,11:09,1168.25,1168.25,1167.75,1167.75,14,463,477.00
12/05/2005,11:10,1167.75,1168.00,1167.75,1168.00,109,89,198.00
12/05/2005,11:11,1168.00,1168.00,1167.75,1167.75,30,868,898.00
12/05/2005,11:12,1167.75,1168.00,1167.50,1167.75,476,289,765.00
12/05/2005,11:13,1168.00,1168.00,1167.75,1167.75,81,557,638.00
12/05/2005,11:14,1167.75,1168.25,1167.50,1168.00,781,239,1020.00
12/05/2005,11:15,1168.25,1168.50,1168.25,1168.25,1400,50,1450.00
12/05/2005,11:16,1168.50,1168.75,1168.25,1168.50,437,465,902.00
12/05/2005,11:17,1168.50,1168.50,1168.00,1168.00,125,612,737.00
12/05/2005,11:18,1168.25,1168.50,1168.25,1168.25,371,5,376.00
12/05/2005,11:19,1168.25,1168.50,1168.25,1168.25,4,195,199.00
12/05/2005,11:20,1168.25,1168.50,1168.25,1168.25,1,476,477.00
12/05/2005,11:21,1168.25,1168.50,1167.75,1167.75,7,1220,1227.00
12/05/2005,11:22,1168.00,1168.00,1167.50,1167.75,290,556,846.00
12/05/2005,11:23,1167.75,1168.00,1167.75,1167.75,18,364,382.00
12/05/2005,11:24,1168.00,1168.25,1167.75,1167.75,493,326,819.00
12/05/2005,11:25,1167.75,1168.00,1167.75,1167.75,40,11,51.00
12/05/2005,11:26,1168.00,1168.00,1167.75,1168.00,178,11,189.00
12/05/2005,11:27,1168.00,1168.50,1168.00,1168.50,452,5,457.00
12/05/2005,11:28,1168.50,1168.50,1168.25,1168.50,441,3,444.00
12/05/2005,11:29,1168.50,1168.50,1168.25,1168.25,791,15,806.00
12/05/2005,11:30,1168.50,1168.50,1168.25,1168.50,303,15,318.00
12/05/2005,11:31,1168.25,1168.50,1168.25,1168.50,127,104,231.00
12/05/2005,11:32,1168.50,1169.00,1168.50,1168.75,768,414,1182.00
12/05/2005,11:33,1168.75,1168.75,1168.50,1168.75,82,11,93.00
12/05/2005,11:34,1168.50,1169.00,1168.50,1169.00,302,62,364.00
12/05/2005,11:35,1169.00,1169.00,1168.75,1169.00,67,40,107.00
12/05/2005,11:36,1168.75,1169.25,1168.75,1169.25,795,24,819.00
12/05/2005,11:37,1169.25,1169.50,1169.00,1169.50,986,355,1341.00
12/05/2005,11:38,1169.50,1170.25,1169.50,1170.00,5719,2296,8015.00
12/05/2005,11:39,1170.00,1170.75,1170.00,1170.25,2647,2412,5059.00
12/05/2005,11:40,1170.25,1170.25,1169.75,1169.75,294,735,1029.00
12/05/2005,11:41,1170.00,1170.25,1169.75,1170.25,3540,80,3620.00
12/05/2005,11:42,1170.25,1170.50,1170.00,1170.25,957,518,1475.00
12/05/2005,11:43,1170.25,1170.25,1170.00,1170.25,417,352,769.00
12/05/2005,11:44,1170.00,1170.50,1170.00,1170.50,271,37,308.00
12/05/2005,11:45,1170.50,1171.25,1170.25,1170.75,3652,1062,4714.00
12/05/2005,11:46,1170.75,1171.25,1170.75,1170.75,1115,461,1576.00
12/05/2005,11:47,1170.75,1171.00,1170.50,1170.50,848,630,1478.00
12/05/2005,11:48,1170.50,1170.75,1170.50,1170.75,117,920,1037.00
12/05/2005,11:49,1170.50,1170.75,1170.25,1170.50,575,580,1155.00
12/05/2005,11:50,1170.50,1170.75,1170.50,1170.50,71,276,347.00
12/05/2005,11:51,1170.50,1170.75,1170.25,1170.25,186,586,772.00
12/05/2005,11:52,1170.50,1170.75,1170.25,1170.50,411,45,456.00
12/05/2005,11:53,1170.50,1170.75,1170.50,1170.75,359,266,625.00
12/05/2005,11:54,1170.50,1170.50,1170.25,1170.50,9,329,338.00
12/05/2005,11:55,1170.50,1170.75,1170.25,1170.50,403,67,470.00
12/05/2005,11:56,1170.50,1170.75,1170.50,1170.50,69,273,342.00
12/05/2005,11:57,1170.75,1170.75,1170.50,1170.75,74,25,99.00
12/05/2005,11:58,1170.50,1170.75,1170.50,1170.50,69,35,104.00
12/05/2005,11:59,1170.75,1170.75,1170.25,1170.50,519,404,923.00
12/05/2005,12:00,1170.50,1170.75,1170.25,1170.25,78,589,667.00
12/05/2005,12:01,1170.25,1170.50,1170.25,1170.25,151,51,202.00
12/05/2005,12:02,1170.25,1170.50,1170.00,1170.25,231,644,875.00
12/05/2005,12:03,1170.25,1170.50,1170.00,1170.00,66,766,832.00
12/05/2005,12:04,1170.00,1170.50,1170.00,1170.50,363,269,632.00
12/05/2005,12:05,1170.50,1170.75,1170.50,1170.50,302,139,441.00
12/05/2005,12:06,1170.75,1171.00,1170.50,1170.75,646,73,719.00
12/05/2005,12:07,1170.75,1170.75,1170.25,1170.50,211,785,996.00
12/05/2005,12:08,1170.75,1170.75,1170.50,1170.50,163,39,202.00
12/05/2005,12:09,1170.75,1170.75,1170.50,1170.75,109,52,161.00
12/05/2005,12:10,1170.75,1170.75,1170.50,1170.75,167,14,181.00
12/05/2005,12:11,1170.75,1170.75,1170.50,1170.75,87,45,132.00
12/05/2005,12:12,1170.50,1170.75,1170.50,1170.50,21,7,28.00
12/05/2005,12:13,1170.75,1170.75,1170.25,1170.50,12,336,348.00
12/05/2005,12:14,1170.50,1170.50,1170.25,1170.50,68,668,736.00
12/05/2005,12:15,1170.25,1170.50,1170.25,1170.50,136,61,197.00
12/05/2005,12:16,1170.75,1170.75,1170.50,1170.50,37,40,77.00
12/05/2005,12:17,1170.50,1170.75,1170.00,1170.00,34,1332,1366.00
12/05/2005,12:18,1170.00,1170.25,1170.00,1170.00,5,35,40.00
12/05/2005,12:19,1170.00,1170.25,1170.00,1170.00,6,354,360.00
12/05/2005,12:20,1170.00,1170.25,1170.00,1170.25,40,29,69.00
12/05/2005,12:21,1170.00,1170.25,1170.00,1170.25,114,263,377.00
12/05/2005,12:22,1170.00,1170.50,1170.00,1170.25,582,328,910.00
12/05/2005,12:23,1170.25,1170.75,1170.25,1170.75,583,138,721.00
12/05/2005,12:24,1170.50,1170.50,1170.25,1170.25,5,294,299.00
12/05/2005,12:25,1170.50,1170.50,1170.25,1170.25,24,39,63.00
12/05/2005,12:26,1170.25,1170.50,1170.25,1170.25,14,64,78.00
12/05/2005,12:27,1170.25,1170.50,1170.25,1170.50,83,25,108.00
12/05/2005,12:28,1170.50,1171.00,1170.25,1171.00,727,3,730.00
12/05/2005,12:29,1171.00,1171.25,1170.75,1171.25,1119,450,1569.00
12/05/2005,12:30,1171.00,1171.25,1170.75,1170.75,512,595,1107.00
12/05/2005,12:31,1171.00,1171.00,1170.50,1170.50,24,2209,2233.00
12/05/2005,12:32,1170.50,1170.50,1170.25,1170.50,92,666,758.00
12/05/2005,12:33,1170.25,1170.50,1169.75,1169.75,228,1840,2068.00
12/05/2005,12:34,1169.75,1170.25,1169.50,1169.75,1290,1061,2351.00
12/05/2005,12:35,1169.75,1170.00,1169.25,1169.75,990,1413,2403.00
12/05/2005,12:36,1170.00,1170.00,1169.50,1169.50,26,223,249.00
12/05/2005,12:37,1169.50,1170.25,1169.50,1170.25,1224,614,1838.00
12/05/2005,12:38,1170.25,1170.50,1170.00,1170.00,311,216,527.00
12/05/2005,12:39,1170.25,1170.50,1170.00,1170.25,373,198,571.00
12/05/2005,12:40,1170.25,1170.25,1169.75,1170.25,590,429,1019.00
12/05/2005,12:41,1170.25,1170.25,1169.75,1170.00,126,257,383.00
12/05/2005,12:42,1169.75,1170.25,1169.75,1170.25,188,48,236.00
12/05/2005,12:43,1170.00,1170.00,1169.50,1169.75,242,779,1021.00
12/05/2005,12:44,1170.00,1170.00,1169.75,1170.00,12,290,302.00
12/05/2005,12:45,1169.75,1170.00,1169.75,1170.00,188,7,195.00
12/05/2005,12:46,1169.75,1170.00,1169.75,1170.00,7,12,19.00
12/05/2005,12:47,1170.00,1170.75,1170.00,1170.75,1803,151,1954.00
12/05/2005,12:48,1170.50,1170.75,1170.25,1170.50,525,494,1019.00
12/05/2005,12:49,1170.25,1170.50,1170.00,1170.50,164,1190,1354.00
12/05/2005,12:50,1170.25,1170.50,1170.00,1170.25,24,510,534.00
12/05/2005,12:51,1170.25,1170.25,1170.00,1170.00,158,397,555.00
12/05/2005,12:52,1170.00,1170.50,1169.75,1170.25,396,260,656.00
12/05/2005,12:53,1170.25,1170.25,1169.75,1170.25,19,1310,1329.00
12/05/2005,12:54,1170.25,1170.25,1169.75,1170.00,78,200,278.00
12/05/2005,12:55,1169.75,1170.00,1169.00,1169.25,667,2973,3640.00
12/05/2005,12:56,1169.50,1169.50,1169.00,1169.50,599,570,1169.00
12/05/2005,12:57,1169.25,1169.75,1169.25,1169.75,515,34,549.00
12/05/2005,12:58,1169.75,1169.75,1169.00,1169.25,651,769,1420.00
12/05/2005,12:59,1169.00,1169.50,1169.00,1169.50,253,31,284.00
12/05/2005,13:00,1169.25,1169.50,1169.00,1169.25,448,503,951.00
12/05/2005,13:01,1169.25,1169.50,1169.00,1169.25,387,150,537.00
12/05/2005,13:02,1169.50,1169.50,1169.25,1169.50,535,382,917.00
12/05/2005,13:03,1169.50,1169.50,1168.75,1169.00,672,2363,3035.00
12/05/2005,13:04,1169.00,1169.25,1169.00,1169.25,1083,90,1173.00
12/05/2005,13:05,1169.25,1169.25,1169.00,1169.00,183,482,665.00
12/05/2005,13:06,1169.00,1169.50,1169.00,1169.00,250,587,837.00
12/05/2005,13:07,1169.25,1169.25,1169.00,1169.25,76,91,167.00
12/05/2005,13:08,1169.00,1169.25,1168.25,1168.25,111,2907,3018.00
12/05/2005,13:09,1168.25,1168.50,1168.00,1168.25,1403,1127,2530.00
12/05/2005,13:10,1168.25,1168.50,1168.25,1168.25,781,91,872.00
12/05/2005,13:11,1168.50,1168.50,1168.25,1168.50,746,151,897.00
12/05/2005,13:12,1168.50,1168.75,1168.25,1168.25,409,52,461.00
12/05/2005,13:13,1168.50,1169.00,1168.50,1168.75,1287,77,1364.00
12/05/2005,13:14,1168.75,1168.75,1168.50,1168.50,31,2,33.00
12/05/2005,13:15,1168.75,1168.75,1167.75,1167.75,57,2306,2363.00
12/05/2005,13:16,1167.75,1168.25,1167.50,1168.00,965,853,1818.00
12/05/2005,13:17,1168.00,1168.25,1167.75,1168.25,551,348,899.00
12/05/2005,13:18,1168.25,1168.50,1168.25,1168.25,262,12,274.00
12/05/2005,13:19,1168.25,1168.50,1168.00,1168.25,31,428,459.00
12/05/2005,13:20,1168.25,1168.50,1168.00,1168.25,318,166,484.00
12/05/2005,13:21,1168.25,1169.00,1168.25,1169.00,1575,224,1799.00
12/05/2005,13:22,1169.00,1169.00,1168.50,1168.50,40,843,883.00
12/05/2005,13:23,1168.50,1168.75,1168.25,1168.75,510,13,523.00
12/05/2005,13:24,1168.75,1168.75,1168.25,1168.25,17,532,549.00
12/05/2005,13:25,1168.50,1168.50,1168.25,1168.50,48,76,124.00
12/05/2005,13:26,1168.50,1168.50,1168.00,1168.25,71,403,474.00
12/05/2005,13:27,1168.25,1168.25,1167.75,1168.00,86,1411,1497.00
12/05/2005,13:28,1167.75,1168.25,1167.75,1168.25,1076,313,1389.00
12/05/2005,13:29,1168.25,1168.50,1168.00,1168.50,1269,270,1539.00
12/05/2005,13:30,1168.50,1168.75,1168.25,1168.50,252,34,286.00
12/05/2005,13:31,1168.50,1168.75,1168.00,1168.25,25,594,619.00
12/05/2005,13:32,1168.00,1168.50,1167.75,1168.25,382,855,1237.00
12/05/2005,13:33,1168.00,1168.00,1167.50,1167.50,605,1184,1789.00
12/05/2005,13:34,1167.75,1168.00,1167.50,1168.00,569,122,691.00
12/05/2005,13:35,1168.25,1168.25,1168.00,1168.00,30,164,194.00
12/05/2005,13:36,1168.00,1169.00,1168.00,1168.50,2282,1187,3469.00
12/05/2005,13:37,1168.50,1169.25,1168.50,1169.00,2026,95,2121.00
12/05/2005,13:38,1169.00,1170.00,1169.00,1169.50,4853,1504,6357.00
12/05/2005,13:39,1169.75,1170.00,1169.50,1169.50,679,373,1052.00
12/05/2005,13:40,1169.75,1170.25,1169.75,1170.25,768,139,907.00
12/05/2005,13:41,1170.00,1170.50,1170.00,1170.00,1054,861,1915.00
12/05/2005,13:42,1170.00,1170.50,1169.75,1170.25,758,739,1497.00
12/05/2005,13:43,1170.25,1170.50,1170.00,1170.25,689,580,1269.00
12/05/2005,13:44,1170.25,1171.00,1170.00,1170.25,3079,1333,4412.00
12/05/2005,13:45,1170.50,1170.75,1170.25,1170.50,394,1114,1508.00
12/05/2005,13:46,1170.75,1170.75,1170.25,1170.50,1175,495,1670.00
12/05/2005,13:47,1170.25,1170.50,1170.25,1170.25,315,56,371.00
12/05/2005,13:48,1170.25,1170.50,1170.00,1170.00,165,1363,1528.00
12/05/2005,13:49,1170.00,1170.25,1170.00,1170.00,1,318,319.00
12/05/2005,13:50,1170.00,1170.75,1170.00,1170.50,1565,1147,2712.00
12/05/2005,13:51,1170.75,1170.75,1170.25,1170.25,809,783,1592.00
12/05/2005,13:52,1170.50,1170.50,1170.25,1170.25,40,273,313.00
12/05/2005,13:53,1170.25,1170.75,1170.25,1170.25,520,583,1103.00
12/05/2005,13:54,1170.25,1170.25,1170.00,1170.00,37,140,177.00
12/05/2005,13:55,1170.25,1170.25,1169.75,1170.00,33,613,646.00
12/05/2005,13:56,1169.75,1170.00,1169.50,1169.75,372,803,1175.00
12/05/2005,13:57,1169.50,1169.75,1169.25,1169.50,442,1209,1651.00
12/05/2005,13:58,1169.50,1169.75,1169.50,1169.50,52,1140,1192.00
12/05/2005,13:59,1169.50,1170.00,1169.50,1169.75,1076,269,1345.00
12/05/2005,14:00,1169.75,1170.50,1169.50,1170.00,1603,229,1832.00
12/05/2005,14:01,1170.25,1170.50,1170.00,1170.25,1093,348,1441.00
12/05/2005,14:02,1170.25,1170.50,1170.00,1170.00,846,163,1009.00
12/05/2005,14:03,1170.00,1170.25,1169.75,1170.00,732,1488,2220.00
12/05/2005,14:04,1170.00,1170.00,1169.75,1170.00,9,129,138.00
12/05/2005,14:05,1169.75,1169.75,1169.50,1169.75,751,402,1153.00
12/05/2005,14:06,1169.75,1169.75,1169.50,1169.75,532,2,534.00
12/05/2005,14:07,1169.75,1170.00,1169.75,1169.75,77,108,185.00
12/05/2005,14:08,1169.75,1169.75,1169.00,1169.25,752,1449,2201.00
12/05/2005,14:09,1169.25,1169.50,1169.00,1169.50,534,32,566.00
12/05/2005,14:10,1169.25,1169.50,1169.00,1169.25,489,443,932.00
12/05/2005,14:11,1169.00,1169.25,1168.50,1168.75,62,1071,1133.00
12/05/2005,14:12,1168.50,1168.75,1168.25,1168.50,485,806,1291.00
12/05/2005,14:13,1168.50,1169.00,1168.50,1169.00,861,12,873.00
12/05/2005,14:14,1169.00,1169.00,1168.50,1168.75,34,446,480.00
12/05/2005,14:15,1168.75,1169.00,1168.75,1168.75,246,2,248.00
12/05/2005,14:16,1168.75,1169.00,1168.75,1168.75,70,120,190.00
12/05/2005,14:17,1169.00,1169.50,1168.75,1169.00,1577,709,2286.00
12/05/2005,14:18,1169.25,1169.25,1168.75,1168.75,937,767,1704.00
12/05/2005,14:19,1168.75,1169.25,1168.50,1169.00,1537,518,2055.00
12/05/2005,14:20,1169.00,1169.50,1169.00,1169.50,615,71,686.00
12/05/2005,14:21,1169.50,1169.50,1169.00,1169.25,488,298,786.00
12/05/2005,14:22,1169.00,1169.25,1169.00,1169.00,4,604,608.00
12/05/2005,14:23,1169.00,1169.00,1168.75,1169.00,134,470,604.00
12/05/2005,14:24,1169.00,1170.00,1169.00,1169.75,2745,168,2913.00
12/05/2005,14:25,1169.75,1170.00,1169.50,1169.75,366,118,484.00
12/05/2005,14:26,1169.75,1169.75,1169.25,1169.25,446,766,1212.00
12/05/2005,14:27,1169.50,1169.50,1169.25,1169.25,29,535,564.00
12/05/2005,14:28,1169.25,1169.75,1169.25,1169.50,1348,354,1702.00
12/05/2005,14:29,1169.50,1169.50,1168.75,1169.00,1159,1855,3014.00
12/05/2005,14:30,1169.00,1169.00,1168.75,1169.00,596,450,1046.00
12/05/2005,14:31,1168.75,1169.75,1168.75,1169.75,2096,225,2321.00
12/05/2005,14:32,1169.50,1169.75,1169.50,1169.75,544,53,597.00
12/05/2005,14:33,1169.75,1169.75,1169.50,1169.50,307,34,341.00
12/05/2005,14:34,1169.50,1170.25,1169.50,1169.75,1457,1284,2741.00
12/05/2005,14:35,1170.00,1170.25,1169.75,1170.25,1424,13,1437.00
12/05/2005,14:36,1170.25,1170.75,1170.00,1170.25,3208,1684,4892.00
12/05/2005,14:37,1170.25,1170.50,1170.00,1170.25,174,217,391.00
12/05/2005,14:38,1170.50,1171.00,1170.25,1171.00,1791,215,2006.00
12/05/2005,14:39,1170.75,1171.00,1170.25,1170.50,638,1611,2249.00
12/05/2005,14:40,1170.25,1170.75,1170.25,1170.50,335,95,430.00
12/05/2005,14:41,1170.50,1170.75,1170.00,1170.25,1163,1821,2984.00
12/05/2005,14:42,1170.25,1170.25,1169.75,1169.75,57,1002,1059.00
12/05/2005,14:43,1169.75,1170.00,1169.50,1170.00,1070,722,1792.00
12/05/2005,14:44,1170.00,1170.25,1169.75,1169.75,1097,972,2069.00
12/05/2005,14:45,1169.75,1170.00,1169.75,1170.00,367,19,386.00
12/05/2005,14:46,1170.00,1170.25,1169.50,1169.75,351,1269,1620.00
12/05/2005,14:47,1169.75,1170.25,1169.25,1169.75,1407,2200,3607.00
12/05/2005,14:48,1170.00,1170.00,1169.50,1169.75,259,538,797.00
12/05/2005,14:49,1169.75,1170.25,1169.75,1170.25,723,55,778.00
12/05/2005,14:50,1170.00,1170.50,1170.00,1170.50,2160,1177,3337.00
12/05/2005,14:51,1170.50,1170.50,1170.00,1170.25,430,559,989.00
12/05/2005,14:52,1170.25,1170.50,1170.00,1170.25,168,472,640.00
12/05/2005,14:53,1170.25,1170.25,1169.25,1169.50,1198,2779,3977.00
12/05/2005,14:54,1169.50,1170.00,1169.25,1170.00,1699,199,1898.00
12/05/2005,14:55,1170.00,1170.25,1169.75,1170.25,702,406,1108.00
12/05/2005,14:56,1170.00,1170.50,1170.00,1170.50,2595,49,2644.00
12/05/2005,14:57,1170.25,1170.50,1170.00,1170.25,289,906,1195.00
12/05/2005,14:58,1170.00,1170.50,1170.00,1170.50,2526,1613,4139.00
12/05/2005,14:59,1170.50,1170.75,1170.25,1170.75,2451,134,2585.00
12/05/2005,15:00,1170.75,1170.75,1170.50,1170.75,1905,1272,3177.00
12/05/2005,15:01,1170.50,1171.25,1170.50,1171.00,3948,2164,6112.00
12/05/2005,15:02,1171.00,1171.25,1170.75,1170.75,595,1430,2025.00
12/05/2005,15:03,1170.75,1171.00,1170.50,1170.75,1279,1793,3072.00
12/05/2005,15:04,1170.75,1171.00,1170.75,1170.75,96,124,220.00
12/05/2005,15:05,1170.75,1171.00,1170.75,1170.75,348,1220,1568.00
12/05/2005,15:06,1170.75,1171.00,1170.50,1170.50,325,1808,2133.00
12/05/2005,15:07,1170.50,1170.75,1170.50,1170.75,242,107,349.00
12/05/2005,15:08,1170.75,1170.75,1170.50,1170.50,196,504,700.00
12/05/2005,15:09,1170.75,1170.75,1170.50,1170.50,289,79,368.00
12/05/2005,15:10,1170.50,1170.75,1170.25,1170.50,982,716,1698.00
12/05/2005,15:11,1170.50,1170.50,1170.25,1170.25,206,471,677.00
12/05/2005,15:12,1170.50,1170.75,1170.25,1170.75,3094,122,3216.00
12/05/2005,15:13,1170.75,1171.00,1170.50,1170.75,995,222,1217.00
12/05/2005,15:14,1170.75,1171.00,1170.50,1170.75,296,980,1276.00
12/05/2005,15:15,1170.75,1170.75,1170.25,1170.25,2555,3152,5707.00
12/05/2005,15:16,1170.25,1170.50,1170.25,1170.50,12,5,17.00
12/05/2005,15:31,1170.50,1170.75,1170.25,1170.50,235,208,443.00
12/05/2005,15:32,1170.50,1170.75,1170.50,1170.75,57,21,78.00
12/05/2005,15:33,1170.50,1170.50,1170.50,1170.50,0,1,1.00
12/05/2005,15:35,1170.50,1170.75,1170.50,1170.50,306,57,363.00
12/05/2005,15:36,1170.50,1170.75,1170.50,1170.75,226,3,229.00
12/05/2005,15:37,1170.75,1171.00,1170.75,1171.00,368,0,368.00
12/05/2005,15:38,1171.25,1171.50,1171.00,1171.50,325,2,327.00
12/05/2005,15:39,1171.50,1171.50,1171.50,1171.50,16,0,16.00
12/05/2005,15:40,1171.25,1171.50,1171.25,1171.50,2,1,3.00
12/05/2005,15:41,1171.25,1171.50,1171.25,1171.25,46,327,373.00
12/05/2005,15:42,1171.00,1171.00,1171.00,1171.00,0,1,1.00
12/05/2005,15:43,1171.25,1171.25,1171.25,1171.25,117,0,117.00
12/05/2005,15:46,1171.00,1171.00,1171.00,1171.00,0,27,27.00
12/05/2005,15:48,1171.25,1171.25,1171.25,1171.25,26,0,26.00
12/05/2005,15:49,1171.25,1171.25,1171.25,1171.25,109,0,109.00
12/05/2005,15:50,1171.25,1171.50,1171.25,1171.25,50,110,160.00
12/05/2005,15:51,1171.25,1171.50,1171.25,1171.50,3,5,8.00
12/05/2005,15:52,1171.25,1171.50,1171.25,1171.50,1,6,7.00
12/05/2005,15:53,1171.25,1171.25,1171.00,1171.00,0,13,13.00
12/05/2005,15:54,1171.00,1171.00,1170.75,1170.75,0,250,250.00
12/05/2005,15:55,1170.75,1170.75,1170.75,1170.75,0,12,12.00
12/05/2005,15:56,1170.75,1170.75,1170.50,1170.50,0,164,164.00
12/05/2005,15:57,1170.75,1170.75,1170.75,1170.75,10,0,10.00
12/05/2005,15:58,1170.50,1170.75,1170.50,1170.75,1,6,7.00
12/05/2005,15:59,1170.75,1170.75,1170.75,1170.75,1,0,1.00
12/05/2005,16:00,1170.75,1170.75,1170.50,1170.75,2,22,24.00
12/05/2005,17:01,1170.50,1170.75,1170.50,1170.75,48,9,57.00
12/05/2005,17:02,1171.00,1171.00,1171.00,1171.00,4,0,4.00
12/05/2005,17:04,1171.00,1171.00,1170.75,1170.75,6,1,7.00
12/05/2005,17:05,1170.75,1170.75,1170.75,1170.75,0,2,2.00
12/05/2005,17:08,1170.75,1170.75,1170.75,1170.75,0,44,44.00
12/05/2005,17:09,1170.75,1170.75,1170.75,1170.75,0,1,1.00
12/05/2005,17:10,1170.75,1170.75,1170.75,1170.75,0,1,1.00
12/05/2005,17:13,1170.50,1170.75,1170.50,1170.75,1,1,2.00
12/05/2005,17:14,1170.50,1170.50,1170.50,1170.50,0,8,8.00
12/05/2005,17:15,1170.75,1170.75,1170.75,1170.75,2,0,2.00
12/05/2005,17:17,1170.75,1170.75,1170.75,1170.75,5,0,5.00
12/05/2005,17:18,1170.75,1170.75,1170.75,1170.75,10,0,10.00
12/05/2005,17:23,1170.50,1170.50,1170.50,1170.50,0,3,3.00
12/05/2005,17:26,1170.75,1170.75,1170.75,1170.75,1,0,1.00
12/05/2005,17:31,1170.75,1171.00,1170.75,1171.00,16,0,16.00
12/05/2005,17:32,1171.00,1171.00,1171.00,1171.00,6,0,6.00
12/05/2005,17:34,1171.00,1171.00,1171.00,1171.00,1,0,1.00
12/05/2005,17:37,1170.75,1170.75,1170.75,1170.75,0,6,6.00
12/05/2005,17:38,1170.75,1171.00,1170.75,1170.75,2,32,34.00
12/05/2005,17:39,1170.75,1170.75,1170.75,1170.75,0,3,3.00
12/05/2005,17:40,1170.75,1170.75,1170.75,1170.75,0,1,1.00
12/05/2005,17:49,1170.50,1170.50,1170.50,1170.50,0,2,2.00
12/05/2005,17:59,1170.50,1170.50,1170.50,1170.50,0,1,1.00
12/05/2005,18:00,1170.50,1170.50,1170.50,1170.50,0,1,1.00
12/05/2005,18:01,1170.75,1170.75,1170.75,1170.75,15,0,15.00
12/05/2005,18:02,1170.75,1170.75,1170.75,1170.75,1,0,1.00
12/05/2005,18:04,1170.75,1170.75,1170.75,1170.75,1,0,1.00
12/05/2005,18:05,1170.75,1170.75,1170.75,1170.75,1,0,1.00
12/05/2005,18:06,1170.50,1170.75,1170.50,1170.75,1,2,3.00
12/05/2005,18:07,1170.75,1170.75,1170.75,1170.75,105,0,105.00
12/05/2005,18:08,1170.50,1170.50,1170.50,1170.50,0,1,1.00
12/05/2005,18:11,1170.50,1170.50,1170.50,1170.50,0,1,1.00
12/05/2005,18:13,1170.75,1170.75,1170.75,1170.75,4,0,4.00
12/05/2005,18:14,1170.50,1170.75,1170.50,1170.75,3,2,5.00
12/05/2005,18:15,1170.75,1170.75,1170.75,1170.75,5,0,5.00
12/05/2005,18:17,1170.75,1170.75,1170.75,1170.75,4,0,4.00
12/05/2005,18:23,1170.75,1170.75,1170.75,1170.75,4,0,4.00
12/05/2005,18:28,1170.75,1170.75,1170.75,1170.75,20,0,20.00
12/05/2005,18:31,1170.50,1170.50,1170.50,1170.50,0,10,10.00
12/05/2005,18:32,1170.75,1170.75,1170.50,1170.50,3,1,4.00
12/05/2005,18:33,1170.75,1170.75,1170.75,1170.75,1,0,1.00
12/05/2005,18:34,1170.75,1170.75,1170.75,1170.75,55,0,55.00
12/05/2005,18:35,1170.75,1170.75,1170.75,1170.75,10,0,10.00
12/05/2005,18:36,1170.75,1170.75,1170.75,1170.75,33,0,33.00
12/05/2005,18:37,1170.75,1170.75,1170.75,1170.75,1,0,1.00
12/05/2005,18:45,1170.75,1171.00,1170.75,1171.00,18,0,18.00
12/05/2005,18:46,1171.00,1171.00,1171.00,1171.00,50,0,50.00
12/05/2005,18:47,1171.00,1171.00,1171.00,1171.00,24,0,24.00
12/05/2005,18:48,1171.00,1171.25,1171.00,1171.00,17,1,18.00
12/05/2005,18:49,1171.00,1171.00,1171.00,1171.00,0,1,1.00
12/05/2005,18:50,1171.00,1171.00,1171.00,1171.00,0,27,27.00
12/05/2005,18:51,1171.00,1171.00,1171.00,1171.00,0,3,3.00
12/05/2005,18:52,1171.00,1171.00,1171.00,1171.00,0,1,1.00
12/05/2005,18:53,1171.00,1171.25,1171.00,1171.25,1,10,11.00
12/05/2005,18:55,1171.25,1171.75,1171.00,1171.25,312,144,456.00
12/05/2005,18:56,1171.25,1171.50,1171.25,1171.50,45,50,95.00
12/05/2005,18:57,1171.25,1171.50,1171.25,1171.50,7,16,23.00
12/05/2005,18:58,1171.25,1171.25,1171.25,1171.25,0,60,60.00
12/05/2005,18:59,1171.25,1171.25,1171.25,1171.25,0,6,6.00
12/05/2005,19:00,1171.25,1171.25,1171.25,1171.25,0,1,1.00
12/05/2005,19:01,1171.25,1171.25,1171.25,1171.25,0,17,17.00
12/05/2005,19:09,1171.50,1171.50,1171.50,1171.50,2,0,2.00
12/05/2005,19:11,1171.50,1171.50,1171.50,1171.50,8,0,8.00
12/05/2005,19:12,1171.25,1171.25,1171.25,1171.25,0,5,5.00
12/05/2005,19:13,1171.50,1171.50,1171.50,1171.50,1,0,1.00
12/05/2005,19:14,1171.25,1171.25,1171.25,1171.25,0,3,3.00
12/05/2005,19:15,1171.25,1171.25,1171.25,1171.25,0,60,60.00
12/05/2005,19:16,1171.25,1171.25,1171.25,1171.25,0,1,1.00
12/05/2005,19:18,1171.25,1171.25,1171.25,1171.25,0,8,8.00
12/05/2005,19:19,1171.50,1171.50,1171.50,1171.50,20,0,20.00
12/05/2005,19:20,1171.25,1171.25,1171.25,1171.25,0,18,18.00
12/05/2005,19:22,1171.25,1171.25,1171.25,1171.25,0,11,11.00
12/05/2005,19:23,1171.25,1171.25,1171.25,1171.25,0,21,21.00
12/05/2005,19:24,1171.25,1171.25,1171.25,1171.25,0,5,5.00
12/05/2005,19:25,1171.25,1171.25,1171.25,1171.25,0,1,1.00
12/05/2005,19:27,1171.25,1171.25,1171.25,1171.25,0,9,9.00
12/05/2005,19:28,1171.25,1171.25,1171.25,1171.25,0,2,2.00
12/05/2005,19:30,1171.25,1171.25,1171.25,1171.25,0,1,1.00
12/05/2005,19:31,1171.25,1171.25,1171.25,1171.25,0,1,1.00
12/05/2005,19:32,1171.25,1171.25,1171.25,1171.25,0,4,4.00
12/05/2005,19:34,1171.25,1171.25,1171.25,1171.25,0,1,1.00
12/05/2005,19:35,1171.25,1171.25,1171.00,1171.00,0,71,71.00
12/05/2005,19:39,1171.00,1171.00,1171.00,1171.00,0,2,2.00
12/05/2005,19:41,1171.00,1171.00,1171.00,1171.00,0,2,2.00
12/05/2005,19:43,1171.00,1171.00,1171.00,1171.00,0,5,5.00
12/05/2005,19:47,1171.00,1171.00,1171.00,1171.00,0,1,1.00
12/05/2005,19:55,1171.00,1171.00,1171.00,1171.00,0,6,6.00
12/05/2005,19:56,1171.00,1171.00,1171.00,1171.00,0,1,1.00
12/05/2005,19:58,1171.25,1171.25,1171.25,1171.25,40,0,40.00
12/05/2005,19:59,1171.25,1171.25,1171.25,1171.25,3,0,3.00
12/05/2005,20:05,1171.25,1171.25,1171.25,1171.25,1,0,1.00
12/05/2005,20:14,1171.25,1171.25,1171.25,1171.25,9,0,9.00
12/05/2005,20:20,1171.25,1171.25,1171.25,1171.25,15,0,15.00
12/05/2005,20:21,1171.25,1171.25,1171.25,1171.25,10,0,10.00
12/05/2005,20:26,1171.25,1171.25,1171.25,1171.25,4,0,4.00
12/05/2005,20:35,1171.25,1171.25,1171.25,1171.25,2,0,2.00
12/05/2005,20:36,1171.25,1171.25,1171.25,1171.25,3,0,3.00
12/05/2005,20:40,1171.50,1171.50,1171.50,1171.50,4,0,4.00
12/05/2005,20:45,1171.50,1171.50,1171.50,1171.50,1,0,1.00
12/05/2005,20:47,1171.25,1171.25,1171.25,1171.25,0,31,31.00
12/05/2005,20:49,1171.00,1171.25,1171.00,1171.25,4,1,5.00
12/05/2005,20:50,1171.25,1171.25,1171.00,1171.00,1,3,4.00
12/05/2005,20:55,1171.00,1171.00,1171.00,1171.00,0,3,3.00
12/05/2005,20:56,1171.00,1171.00,1171.00,1171.00,0,3,3.00
12/05/2005,20:58,1171.25,1171.25,1171.25,1171.25,10,0,10.00
12/05/2005,20:59,1171.25,1171.25,1171.25,1171.25,1,0,1.00
12/05/2005,21:00,1171.25,1171.25,1171.25,1171.25,1,0,1.00
12/05/2005,21:01,1171.25,1171.25,1171.25,1171.25,10,0,10.00
12/05/2005,21:03,1171.25,1171.25,1171.25,1171.25,10,0,10.00
12/05/2005,21:07,1171.25,1171.25,1171.25,1171.25,15,0,15.00
12/05/2005,21:09,1171.25,1171.25,1171.25,1171.25,10,0,10.00
12/05/2005,21:10,1171.25,1171.25,1171.25,1171.25,1,0,1.00
12/05/2005,21:11,1171.00,1171.00,1171.00,1171.00,0,2,2.00
12/05/2005,21:13,1171.25,1171.25,1171.25,1171.25,16,0,16.00
12/05/2005,21:20,1171.25,1171.25,1171.25,1171.25,10,0,10.00
12/05/2005,21:23,1171.25,1171.25,1171.25,1171.25,1,0,1.00
12/05/2005,21:28,1171.00,1171.00,1171.00,1171.00,0,1,1.00
12/05/2005,21:29,1171.00,1171.00,1171.00,1171.00,0,2,2.00
12/05/2005,21:30,1171.00,1171.00,1171.00,1171.00,0,1,1.00
12/05/2005,21:31,1171.00,1171.00,1171.00,1171.00,0,3,3.00
12/05/2005,21:36,1171.00,1171.00,1171.00,1171.00,0,2,2.00
12/05/2005,21:37,1171.00,1171.00,1171.00,1171.00,0,2,2.00
12/05/2005,21:40,1171.00,1171.00,1171.00,1171.00,0,1,1.00
12/05/2005,21:42,1171.25,1171.50,1171.25,1171.50,23,0,23.00
12/05/2005,21:43,1171.50,1171.50,1171.50,1171.50,40,0,40.00
12/05/2005,21:44,1171.50,1171.50,1171.50,1171.50,33,0,33.00
12/05/2005,21:45,1171.50,1171.50,1171.50,1171.50,5,0,5.00
12/05/2005,21:47,1171.50,1171.50,1171.50,1171.50,5,0,5.00
12/05/2005,21:49,1171.50,1171.50,1171.50,1171.50,20,0,20.00
12/05/2005,22:10,1171.50,1171.50,1171.50,1171.50,1,0,1.00
12/05/2005,22:12,1171.50,1171.50,1171.50,1171.50,8,0,8.00
12/05/2005,22:16,1171.50,1171.50,1171.50,1171.50,1,0,1.00
12/05/2005,22:17,1171.50,1171.50,1171.50,1171.50,2,0,2.00
12/05/2005,22:18,1171.25,1171.50,1171.25,1171.50,1,1,2.00
12/05/2005,22:19,1171.50,1171.50,1171.50,1171.50,1,0,1.00
12/05/2005,22:24,1171.50,1171.50,1171.50,1171.50,5,0,5.00
12/05/2005,22:28,1171.50,1171.50,1171.50,1171.50,1,0,1.00
12/05/2005,22:29,1171.50,1171.50,1171.50,1171.50,1,0,1.00
12/05/2005,22:31,1171.50,1171.50,1171.50,1171.50,1,0,1.00
12/05/2005,22:36,1171.25,1171.25,1171.25,1171.25,0,20,20.00
12/05/2005,22:54,1171.25,1171.25,1171.25,1171.25,0,2,2.00
12/05/2005,23:02,1171.50,1171.50,1171.50,1171.50,1,0,1.00
12/05/2005,23:05,1171.25,1171.25,1171.25,1171.25,0,1,1.00
12/05/2005,23:06,1171.50,1171.50,1171.50,1171.50,1,0,1.00
12/05/2005,23:18,1171.25,1171.25,1171.25,1171.25,0,18,18.00
12/05/2005,23:21,1171.25,1171.25,1171.25,1171.25,0,1,1.00
12/05/2005,23:24,1171.25,1171.25,1171.25,1171.25,0,4,4.00
12/05/2005,23:29,1171.25,1171.25,1171.25,1171.25,0,5,5.00
12/05/2005,23:30,1171.00,1171.00,1171.00,1171.00,0,20,20.00
12/05/2005,23:31,1171.00,1171.00,1171.00,1171.00,0,2,2.00
12/05/2005,23:32,1171.00,1171.00,1171.00,1171.00,0,2,2.00
12/05/2005,23:34,1171.00,1171.00,1171.00,1171.00,0,1,1.00
12/05/2005,23:39,1171.25,1171.25,1171.25,1171.25,2,0,2.00
12/05/2005,23:40,1171.25,1171.25,1171.25,1171.25,3,0,3.00
12/05/2005,23:42,1171.00,1171.00,1171.00,1171.00,0,4,4.00
12/05/2005,23:43,1171.00,1171.00,1171.00,1171.00,0,2,2.00
12/05/2005,23:44,1171.25,1171.25,1171.25,1171.25,1,0,1.00
12/05/2005,23:46,1171.25,1171.25,1171.25,1171.25,29,0,29.00
12/05/2005,23:50,1171.00,1171.00,1170.75,1170.75,0,39,39.00
12/05/2005,23:51,1171.00,1171.00,1171.00,1171.00,4,0,4.00
12/05/2005,23:52,1171.00,1171.00,1171.00,1171.00,2,0,2.00
12/05/2005,23:53,1170.75,1170.75,1170.75,1170.75,0,5,5.00
12/05/2005,23:57,1171.00,1171.00,1171.00,1171.00,4,0,4.00
12/05/2005,23:58,1171.00,1171.00,1171.00,1171.00,1,0,1.00
12/06/2005,00:01,1171.00,1171.00,1170.75,1170.75,3,1,4.00
12/06/2005,00:06,1171.00,1171.00,1171.00,1171.00,12,0,12.00
12/06/2005,00:11,1171.00,1171.00,1170.75,1170.75,10,10,20.00
12/06/2005,00:12,1170.75,1170.75,1170.75,1170.75,0,55,55.00
12/06/2005,00:15,1170.75,1170.75,1170.75,1170.75,0,6,6.00
12/06/2005,00:19,1170.75,1170.75,1170.75,1170.75,0,1,1.00
12/06/2005,00:20,1170.75,1170.75,1170.75,1170.75,0,2,2.00
12/06/2005,00:25,1170.75,1170.75,1170.75,1170.75,0,5,5.00
12/06/2005,00:27,1170.50,1170.50,1170.50,1170.50,0,22,22.00
12/06/2005,00:28,1171.00,1171.00,1171.00,1171.00,1,0,1.00
12/06/2005,00:29,1170.50,1170.50,1170.50,1170.50,0,3,3.00
12/06/2005,00:30,1170.50,1170.75,1170.50,1170.50,1,2,3.00
12/06/2005,00:31,1170.75,1170.75,1170.75,1170.75,1,0,1.00
12/06/2005,00:34,1170.75,1170.75,1170.75,1170.75,7,0,7.00
12/06/2005,00:35,1170.50,1170.50,1170.50,1170.50,0,21,21.00
12/06/2005,00:40,1170.50,1170.50,1170.50,1170.50,0,1,1.00
12/06/2005,00:43,1170.75,1170.75,1170.75,1170.75,6,0,6.00
12/06/2005,00:44,1170.75,1170.75,1170.75,1170.75,3,0,3.00
12/06/2005,00:48,1170.75,1170.75,1170.75,1170.75,27,0,27.00
12/06/2005,00:49,1170.75,1170.75,1170.75,1170.75,18,0,18.00
12/06/2005,00:50,1170.50,1170.50,1170.50,1170.50,0,22,22.00
12/06/2005,00:51,1170.50,1170.50,1170.50,1170.50,0,5,5.00
12/06/2005,00:52,1170.75,1170.75,1170.50,1170.50,1,4,5.00
12/06/2005,01:02,1170.50,1170.75,1170.50,1170.75,7,1,8.00
12/06/2005,01:05,1170.50,1170.75,1170.50,1170.75,1,1,2.00
12/06/2005,01:09,1170.50,1170.50,1170.50,1170.50,0,4,4.00
12/06/2005,01:11,1170.50,1170.50,1170.50,1170.50,0,3,3.00
12/06/2005,01:12,1170.75,1170.75,1170.75,1170.75,75,0,75.00
12/06/2005,01:15,1170.50,1170.50,1170.50,1170.50,0,3,3.00
12/06/2005,01:16,1170.50,1170.50,1170.50,1170.50,0,10,10.00
12/06/2005,01:17,1170.50,1170.50,1170.50,1170.50,0,21,21.00
12/06/2005,01:21,1170.75,1170.75,1170.75,1170.75,34,0,34.00
12/06/2005,01:23,1170.50,1170.50,1170.50,1170.50,0,2,2.00
12/06/2005,01:24,1170.50,1170.50,1170.50,1170.50,0,1,1.00
12/06/2005,01:26,1170.50,1170.50,1170.50,1170.50,0,1,1.00
12/06/2005,01:28,1170.75,1170.75,1170.75,1170.75,1,0,1.00
12/06/2005,01:29,1170.50,1170.75,1170.50,1170.75,1,2,3.00
12/06/2005,01:30,1170.50,1170.50,1170.50,1170.50,0,12,12.00
12/06/2005,01:32,1170.75,1170.75,1170.75,1170.75,1,0,1.00
12/06/2005,01:34,1170.50,1170.75,1170.50,1170.75,3,2,5.00
12/06/2005,01:39,1170.50,1170.50,1170.50,1170.50,0,2,2.00
12/06/2005,01:41,1170.50,1170.50,1170.50,1170.50,0,1,1.00
12/06/2005,01:43,1170.50,1170.50,1170.50,1170.50,0,10,10.00
12/06/2005,01:45,1170.50,1170.50,1170.50,1170.50,0,10,10.00
12/06/2005,01:48,1170.50,1170.50,1170.50,1170.50,0,1,1.00
12/06/2005,01:49,1170.50,1170.50,1170.50,1170.50,0,13,13.00
12/06/2005,01:50,1170.50,1170.50,1170.50,1170.50,0,1,1.00
12/06/2005,01:51,1170.50,1170.50,1170.50,1170.50,0,13,13.00
12/06/2005,01:52,1170.50,1170.50,1170.25,1170.25,1,140,141.00
12/06/2005,01:53,1170.25,1170.25,1170.25,1170.25,0,1,1.00
12/06/2005,01:54,1170.25,1170.25,1170.00,1170.25,4,34,38.00
12/06/2005,01:55,1170.25,1170.25,1170.25,1170.25,39,0,39.00
12/06/2005,01:58,1170.25,1170.25,1170.25,1170.25,1,0,1.00
12/06/2005,01:59,1170.50,1170.50,1170.50,1170.50,5,0,5.00
12/06/2005,02:00,1170.25,1170.25,1170.25,1170.25,0,75,75.00
12/06/2005,02:01,1170.25,1170.50,1170.25,1170.50,2,2,4.00
12/06/2005,02:02,1170.50,1170.50,1170.25,1170.25,18,11,29.00
12/06/2005,02:03,1170.50,1170.50,1170.50,1170.50,42,0,42.00
12/06/2005,02:04,1170.50,1170.50,1170.50,1170.50,18,0,18.00
12/06/2005,02:05,1170.50,1170.50,1170.50,1170.50,18,0,18.00
12/06/2005,02:06,1170.50,1170.50,1170.50,1170.50,59,0,59.00
12/06/2005,02:07,1170.50,1170.50,1170.50,1170.50,15,0,15.00
12/06/2005,02:08,1170.75,1170.75,1170.75,1170.75,45,0,45.00
12/06/2005,02:09,1170.75,1170.75,1170.75,1170.75,50,0,50.00
12/06/2005,02:11,1170.75,1171.00,1170.75,1171.00,78,0,78.00
12/06/2005,02:12,1170.75,1170.75,1170.75,1170.75,0,11,11.00
12/06/2005,02:13,1170.50,1170.50,1170.50,1170.50,0,2,2.00
12/06/2005,02:14,1170.50,1170.50,1170.50,1170.50,0,1,1.00
12/06/2005,02:15,1170.50,1170.50,1170.50,1170.50,0,1,1.00
12/06/2005,02:16,1170.50,1170.50,1170.50,1170.50,0,81,81.00
12/06/2005,02:17,1170.25,1170.50,1170.25,1170.50,35,1,36.00
12/06/2005,02:18,1170.50,1170.50,1170.50,1170.50,6,0,6.00
12/06/2005,02:19,1170.50,1170.50,1170.50,1170.50,5,0,5.00
12/06/2005,02:20,1170.50,1170.50,1170.50,1170.50,10,0,10.00
12/06/2005,02:21,1170.25,1170.50,1170.25,1170.50,5,1,6.00
12/06/2005,02:22,1170.50,1170.50,1170.50,1170.50,4,0,4.00
12/06/2005,02:23,1170.50,1170.50,1170.50,1170.50,7,0,7.00
12/06/2005,02:24,1170.50,1170.50,1170.50,1170.50,10,0,10.00
12/06/2005,02:25,1170.50,1170.50,1170.50,1170.50,1,0,1.00
12/06/2005,02:26,1170.50,1170.50,1170.50,1170.50,3,0,3.00
12/06/2005,02:29,1170.50,1170.50,1170.50,1170.50,2,0,2.00
12/06/2005,02:31,1170.50,1170.50,1170.50,1170.50,35,0,35.00
12/06/2005,02:32,1170.50,1170.50,1170.50,1170.50,2,0,2.00
12/06/2005,02:33,1170.75,1170.75,1170.75,1170.75,136,0,136.00
12/06/2005,02:35,1171.00,1171.00,1170.75,1170.75,1,2,3.00
12/06/2005,02:37,1171.00,1171.00,1171.00,1171.00,179,0,179.00
12/06/2005,02:38,1171.00,1171.00,1171.00,1171.00,25,0,25.00
12/06/2005,02:39,1170.75,1171.00,1170.50,1170.75,2,116,118.00
12/06/2005,02:40,1170.50,1170.50,1170.50,1170.50,0,15,15.00
12/06/2005,02:41,1170.50,1170.50,1170.50,1170.50,0,4,4.00
12/06/2005,02:42,1170.50,1170.50,1170.50,1170.50,0,2,2.00
12/06/2005,02:43,1170.75,1170.75,1170.50,1170.50,1,26,27.00
12/06/2005,02:44,1170.50,1170.50,1170.25,1170.50,26,32,58.00
12/06/2005,02:45,1170.50,1170.50,1170.50,1170.50,2,0,2.00
12/06/2005,02:46,1170.50,1170.75,1170.50,1170.75,65,0,65.00
12/06/2005,02:48,1171.00,1171.25,1171.00,1171.00,64,6,70.00
12/06/2005,02:49,1171.00,1171.00,1171.00,1171.00,0,69,69.00
12/06/2005,02:50,1171.00,1171.00,1171.00,1171.00,0,1,1.00
12/06/2005,02:51,1171.00,1171.00,1171.00,1171.00,0,13,13.00
12/06/2005,02:52,1170.75,1170.75,1170.75,1170.75,0,20,20.00
12/06/2005,02:55,1171.00,1171.00,1171.00,1171.00,69,0,69.00
12/06/2005,02:57,1171.00,1171.00,1171.00,1171.00,102,0,102.00
12/06/2005,02:58,1171.00,1171.00,1171.00,1171.00,14,0,14.00
12/06/2005,02:59,1171.00,1171.00,1171.00,1171.00,24,0,24.00
12/06/2005,03:00,1170.75,1170.75,1170.75,1170.75,0,29,29.00
12/06/2005,03:01,1170.75,1170.75,1170.75,1170.75,0,101,101.00
12/06/2005,03:02,1170.75,1170.75,1170.75,1170.75,0,1,1.00
12/06/2005,03:03,1170.75,1171.00,1170.75,1170.75,3,16,19.00
12/06/2005,03:04,1170.75,1170.75,1170.50,1170.75,21,56,77.00
12/06/2005,03:05,1170.75,1170.75,1170.75,1170.75,4,0,4.00
12/06/2005,03:06,1170.75,1170.75,1170.75,1170.75,1,0,1.00
12/06/2005,03:07,1171.00,1171.00,1171.00,1171.00,117,0,117.00
12/06/2005,03:08,1171.00,1171.00,1170.75,1170.75,20,2,22.00
12/06/2005,03:09,1171.00,1171.00,1171.00,1171.00,51,0,51.00
12/06/2005,03:12,1170.75,1170.75,1170.75,1170.75,0,11,11.00
12/06/2005,03:13,1171.00,1171.00,1171.00,1171.00,4,0,4.00
12/06/2005,03:14,1170.75,1170.75,1170.75,1170.75,0,46,46.00
12/06/2005,03:15,1170.75,1170.75,1170.75,1170.75,0,25,25.00
12/06/2005,03:17,1170.75,1170.75,1170.75,1170.75,0,43,43.00
12/06/2005,03:18,1170.75,1170.75,1170.75,1170.75,0,21,21.00
12/06/2005,03:19,1170.75,1170.75,1170.75,1170.75,0,1,1.00
12/06/2005,03:20,1170.75,1170.75,1170.75,1170.75,0,53,53.00
12/06/2005,03:21,1170.75,1170.75,1170.75,1170.75,0,24,24.00
12/06/2005,03:23,1170.75,1170.75,1170.75,1170.75,0,7,7.00
12/06/2005,03:24,1170.75,1170.75,1170.75,1170.75,0,10,10.00
12/06/2005,03:25,1170.75,1171.00,1170.75,1171.00,10,26,36.00
12/06/2005,03:27,1171.00,1171.00,1171.00,1171.00,10,0,10.00
12/06/2005,03:28,1170.75,1170.75,1170.75,1170.75,0,1,1.00
12/06/2005,03:29,1170.75,1170.75,1170.75,1170.75,0,5,5.00
12/06/2005,03:30,1170.75,1170.75,1170.75,1170.75,0,34,34.00
12/06/2005,03:31,1170.75,1170.75,1170.75,1170.75,0,30,30.00
12/06/2005,03:32,1170.75,1170.75,1170.50,1170.50,0,40,40.00
12/06/2005,03:33,1170.50,1170.50,1170.50,1170.50,0,1,1.00
12/06/2005,03:34,1170.50,1170.50,1170.25,1170.50,12,136,148.00
12/06/2005,03:36,1170.50,1170.50,1170.50,1170.50,1,0,1.00
12/06/2005,03:40,1170.25,1170.50,1170.25,1170.50,58,69,127.00
12/06/2005,03:43,1170.75,1170.75,1170.75,1170.75,21,0,21.00
12/06/2005,03:46,1170.50,1170.50,1170.50,1170.50,0,2,2.00
12/06/2005,03:51,1170.50,1170.50,1170.50,1170.50,0,20,20.00
12/06/2005,03:53,1170.50,1170.50,1170.50,1170.50,0,4,4.00
12/06/2005,03:55,1170.50,1170.75,1170.50,1170.75,1,1,2.00
12/06/2005,03:56,1170.50,1170.75,1170.50,1170.75,80,1,81.00
12/06/2005,03:57,1170.75,1170.75,1170.75,1170.75,23,0,23.00
12/06/2005,03:58,1170.75,1170.75,1170.75,1170.75,6,0,6.00
12/06/2005,04:00,1170.75,1170.75,1170.75,1170.75,5,0,5.00
12/06/2005,04:01,1170.75,1170.75,1170.75,1170.75,16,0,16.00
12/06/2005,04:02,1170.75,1170.75,1170.75,1170.75,1,0,1.00
12/06/2005,04:03,1170.50,1170.50,1170.50,1170.50,0,2,2.00
12/06/2005,04:06,1170.50,1170.75,1170.50,1170.75,15,1,16.00
12/06/2005,04:07,1170.75,1170.75,1170.75,1170.75,26,0,26.00
12/06/2005,04:09,1170.75,1170.75,1170.50,1170.50,1,65,66.00
12/06/2005,04:10,1170.75,1170.75,1170.50,1170.50,3,50,53.00
12/06/2005,04:12,1170.75,1170.75,1170.75,1170.75,79,0,79.00
12/06/2005,04:13,1171.00,1171.00,1171.00,1171.00,6,0,6.00
12/06/2005,04:14,1171.00,1171.00,1171.00,1171.00,145,0,145.00
12/06/2005,04:15,1171.00,1171.25,1171.00,1171.25,73,17,90.00
12/06/2005,04:16,1171.25,1171.50,1171.25,1171.50,90,0,90.00
12/06/2005,04:17,1171.50,1171.50,1171.50,1171.50,1,0,1.00
12/06/2005,04:18,1171.50,1171.50,1171.50,1171.50,25,0,25.00
12/06/2005,04:19,1171.50,1171.50,1171.50,1171.50,2,0,2.00
12/06/2005,04:20,1171.25,1171.50,1171.25,1171.50,50,50,100.00
12/06/2005,04:21,1171.25,1171.50,1171.25,1171.50,3,9,12.00
12/06/2005,04:22,1171.50,1171.75,1171.50,1171.50,120,70,190.00
12/06/2005,04:23,1171.50,1171.50,1171.50,1171.50,0,14,14.00
12/06/2005,04:24,1171.50,1171.75,1171.50,1171.75,45,1,46.00
12/06/2005,04:25,1171.75,1171.75,1171.75,1171.75,120,0,120.00
12/06/2005,04:26,1171.75,1171.75,1171.75,1171.75,5,0,5.00
12/06/2005,04:27,1171.50,1171.75,1171.50,1171.75,22,1,23.00
12/06/2005,04:28,1171.75,1172.00,1171.75,1171.75,71,5,76.00
12/06/2005,04:29,1172.00,1172.00,1171.75,1172.00,145,10,155.00
12/06/2005,04:30,1172.00,1172.00,1171.75,1172.00,40,2,42.00
12/06/2005,04:31,1172.00,1172.25,1172.00,1172.25,168,5,173.00
12/06/2005,04:32,1172.00,1172.25,1172.00,1172.00,29,3,32.00
12/06/2005,04:33,1172.25,1172.25,1172.25,1172.25,44,0,44.00
12/06/2005,04:34,1172.25,1172.50,1172.25,1172.25,88,66,154.00
12/06/2005,04:35,1172.25,1172.25,1172.25,1172.25,0,39,39.00
12/06/2005,04:36,1172.25,1172.50,1172.25,1172.50,17,41,58.00
12/06/2005,04:37,1172.50,1172.50,1172.25,1172.25,25,1,26.00
12/06/2005,04:38,1172.50,1172.50,1172.50,1172.50,26,0,26.00
12/06/2005,04:39,1172.50,1172.50,1172.25,1172.25,1,153,154.00
12/06/2005,04:40,1172.00,1172.25,1172.00,1172.00,13,34,47.00
12/06/2005,04:41,1172.00,1172.25,1172.00,1172.25,15,11,26.00
12/06/2005,04:42,1172.25,1172.25,1172.25,1172.25,33,0,33.00
12/06/2005,04:43,1172.00,1172.25,1172.00,1172.25,25,20,45.00
12/06/2005,04:44,1172.25,1172.25,1172.00,1172.00,13,2,15.00
12/06/2005,04:45,1172.25,1172.25,1172.25,1172.25,13,0,13.00
12/06/2005,04:46,1172.25,1172.25,1172.25,1172.25,58,0,58.00
12/06/2005,04:47,1172.25,1172.25,1172.00,1172.25,38,15,53.00
12/06/2005,04:48,1172.25,1172.50,1172.25,1172.25,19,9,28.00
12/06/2005,04:49,1172.25,1172.25,1172.25,1172.25,0,62,62.00
12/06/2005,04:50,1172.25,1172.50,1172.25,1172.50,83,5,88.00
12/06/2005,04:51,1172.50,1172.50,1172.25,1172.25,15,74,89.00
12/06/2005,04:52,1172.25,1172.50,1172.25,1172.25,14,51,65.00
12/06/2005,04:53,1172.25,1172.25,1172.25,1172.25,0,43,43.00
12/06/2005,04:54,1172.00,1172.25,1172.00,1172.00,13,135,148.00
12/06/2005,04:55,1172.00,1172.00,1172.00,1172.00,0,21,21.00
12/06/2005,04:56,1172.00,1172.00,1171.75,1171.75,0,21,21.00
12/06/2005,04:57,1172.00,1172.00,1172.00,1172.00,15,0,15.00
12/06/2005,04:58,1171.75,1172.00,1171.75,1172.00,1,10,11.00
12/06/2005,05:00,1172.00,1172.00,1171.75,1172.00,79,10,89.00
12/06/2005,05:01,1172.00,1172.00,1172.00,1172.00,48,0,48.00
12/06/2005,05:02,1172.00,1172.00,1172.00,1172.00,1,0,1.00
12/06/2005,05:03,1171.75,1171.75,1171.75,1171.75,0,114,114.00
12/06/2005,05:04,1171.75,1171.75,1171.75,1171.75,0,31,31.00
12/06/2005,05:05,1171.75,1171.75,1171.75,1171.75,0,9,9.00
12/06/2005,05:06,1171.75,1171.75,1171.75,1171.75,0,31,31.00
12/06/2005,05:07,1171.75,1171.75,1171.75,1171.75,0,1,1.00
12/06/2005,05:08,1171.75,1171.75,1171.75,1171.75,0,14,14.00
12/06/2005,05:09,1171.75,1171.75,1171.75,1171.75,0,33,33.00
12/06/2005,05:10,1171.75,1171.75,1171.75,1171.75,0,3,3.00
12/06/2005,05:11,1171.75,1171.75,1171.75,1171.75,0,18,18.00
12/06/2005,05:12,1171.75,1171.75,1171.75,1171.75,0,3,3.00
12/06/2005,05:14,1171.75,1171.75,1171.75,1171.75,0,59,59.00
12/06/2005,05:15,1171.75,1172.00,1171.75,1172.00,8,2,10.00
12/06/2005,05:17,1171.75,1171.75,1171.75,1171.75,0,1,1.00
12/06/2005,05:18,1172.00,1172.00,1172.00,1172.00,100,0,100.00
12/06/2005,05:20,1172.00,1172.00,1172.00,1172.00,7,0,7.00
12/06/2005,05:21,1172.00,1172.00,1172.00,1172.00,2,0,2.00
12/06/2005,05:22,1172.00,1172.00,1172.00,1172.00,35,0,35.00
12/06/2005,05:23,1172.00,1172.00,1172.00,1172.00,8,0,8.00
12/06/2005,05:26,1171.75,1171.75,1171.75,1171.75,0,17,17.00
12/06/2005,05:28,1172.00,1172.00,1172.00,1172.00,3,0,3.00
12/06/2005,05:29,1172.00,1172.00,1172.00,1172.00,48,0,48.00
12/06/2005,05:30,1172.25,1172.25,1172.25,1172.25,14,0,14.00
12/06/2005,05:31,1172.00,1172.25,1172.00,1172.25,13,60,73.00
12/06/2005,05:32,1172.25,1172.25,1172.25,1172.25,13,0,13.00
12/06/2005,05:33,1172.25,1172.25,1172.25,1172.25,13,0,13.00
12/06/2005,05:34,1172.00,1172.25,1172.00,1172.25,13,1,14.00
12/06/2005,05:35,1172.00,1172.25,1172.00,1172.25,160,1,161.00
12/06/2005,05:36,1172.50,1172.50,1172.50,1172.50,14,0,14.00
12/06/2005,05:37,1172.25,1172.25,1172.25,1172.25,0,40,40.00
12/06/2005,05:38,1172.25,1172.25,1172.25,1172.25,0,13,13.00
12/06/2005,05:39,1172.00,1172.25,1172.00,1172.25,13,3,16.00
12/06/2005,05:40,1172.00,1172.25,1172.00,1172.25,98,7,105.00
12/06/2005,05:41,1172.25,1172.25,1172.25,1172.25,13,0,13.00
12/06/2005,05:42,1172.25,1172.25,1172.25,1172.25,13,0,13.00
12/06/2005,05:43,1172.25,1172.25,1172.25,1172.25,13,0,13.00
12/06/2005,05:44,1172.25,1172.25,1172.25,1172.25,13,0,13.00
12/06/2005,05:45,1172.00,1172.25,1172.00,1172.25,13,5,18.00
12/06/2005,05:46,1172.25,1172.25,1172.25,1172.25,20,0,20.00
12/06/2005,05:47,1172.25,1172.25,1172.25,1172.25,13,0,13.00
12/06/2005,05:48,1172.00,1172.25,1172.00,1172.25,13,3,16.00
12/06/2005,05:49,1172.25,1172.25,1172.25,1172.25,14,0,14.00
12/06/2005,05:50,1172.25,1172.25,1172.25,1172.25,13,0,13.00
12/06/2005,05:51,1172.00,1172.25,1172.00,1172.25,13,1,14.00
12/06/2005,05:52,1172.25,1172.25,1172.25,1172.25,13,0,13.00
12/06/2005,05:53,1172.25,1172.25,1172.25,1172.25,33,0,33.00
12/06/2005,05:54,1172.00,1172.25,1172.00,1172.25,14,1,15.00
12/06/2005,05:55,1172.25,1172.25,1172.25,1172.25,13,0,13.00
12/06/2005,05:56,1172.25,1172.50,1172.25,1172.50,90,0,90.00
12/06/2005,05:57,1172.25,1172.50,1172.25,1172.50,13,7,20.00
12/06/2005,05:58,1172.25,1172.50,1172.25,1172.50,19,9,28.00
12/06/2005,05:59,1172.25,1172.50,1172.25,1172.50,9,16,25.00
12/06/2005,06:00,1172.25,1172.50,1172.25,1172.50,10,6,16.00
12/06/2005,06:01,1172.50,1172.50,1172.50,1172.50,13,0,13.00
12/06/2005,06:02,1172.50,1172.50,1172.50,1172.50,13,0,13.00
12/06/2005,06:03,1172.50,1172.50,1172.50,1172.50,7,0,7.00
12/06/2005,06:04,1172.25,1172.25,1172.25,1172.25,0,6,6.00
12/06/2005,06:05,1172.25,1172.25,1172.25,1172.25,0,31,31.00
12/06/2005,06:06,1172.25,1172.25,1172.25,1172.25,0,6,6.00
12/06/2005,06:07,1172.00,1172.00,1172.00,1172.00,0,2,2.00
12/06/2005,06:08,1172.25,1172.25,1172.25,1172.25,5,0,5.00
12/06/2005,06:10,1172.25,1172.25,1172.25,1172.25,2,0,2.00
12/06/2005,06:11,1172.25,1172.25,1172.25,1172.25,2,0,2.00
12/06/2005,06:12,1172.25,1172.25,1172.25,1172.25,15,0,15.00
12/06/2005,06:13,1172.50,1172.50,1172.25,1172.25,2,5,7.00
12/06/2005,06:16,1172.25,1172.25,1172.25,1172.25,0,1,1.00
12/06/2005,06:18,1172.50,1172.50,1172.50,1172.50,246,0,246.00
12/06/2005,06:19,1172.75,1172.75,1172.50,1172.50,76,1,77.00
12/06/2005,06:20,1172.50,1172.50,1172.50,1172.50,0,3,3.00
12/06/2005,06:21,1172.75,1172.75,1172.75,1172.75,234,0,234.00
12/06/2005,06:22,1172.75,1173.00,1172.75,1172.75,65,45,110.00
12/06/2005,06:23,1173.00,1173.00,1172.75,1172.75,34,1,35.00
12/06/2005,06:24,1172.75,1173.00,1172.75,1173.00,420,2,422.00
12/06/2005,06:25,1173.00,1173.25,1172.75,1173.25,281,58,339.00
12/06/2005,06:26,1173.00,1173.00,1173.00,1173.00,0,47,47.00
12/06/2005,06:27,1172.75,1172.75,1172.75,1172.75,0,127,127.00
12/06/2005,06:28,1172.75,1172.75,1172.50,1172.50,0,298,298.00
12/06/2005,06:29,1172.50,1172.50,1172.25,1172.25,0,186,186.00
12/06/2005,06:30,1172.25,1172.25,1172.00,1172.25,26,6,32.00
12/06/2005,06:31,1172.50,1172.50,1172.25,1172.25,1,2,3.00
12/06/2005,06:32,1172.50,1172.50,1172.25,1172.25,4,1,5.00
12/06/2005,06:33,1172.25,1172.25,1172.25,1172.25,0,28,28.00
12/06/2005,06:34,1172.25,1172.25,1172.25,1172.25,0,40,40.00
12/06/2005,06:35,1172.25,1172.50,1172.25,1172.25,4,57,61.00
12/06/2005,06:36,1172.00,1172.00,1172.00,1172.00,0,4,4.00
12/06/2005,06:37,1172.00,1172.00,1172.00,1172.00,0,203,203.00
12/06/2005,06:38,1172.25,1172.25,1172.25,1172.25,1,0,1.00
12/06/2005,06:40,1172.25,1172.25,1172.25,1172.25,104,0,104.00
12/06/2005,06:41,1172.25,1172.25,1172.25,1172.25,46,0,46.00
12/06/2005,06:42,1172.25,1172.25,1172.25,1172.25,27,0,27.00
12/06/2005,06:43,1172.25,1172.25,1172.25,1172.25,1,0,1.00
12/06/2005,06:46,1172.25,1172.25,1172.25,1172.25,1,0,1.00
12/06/2005,06:47,1172.50,1172.50,1172.50,1172.50,51,0,51.00
12/06/2005,06:48,1172.50,1172.50,1172.50,1172.50,1,0,1.00
12/06/2005,06:50,1172.50,1172.50,1172.50,1172.50,106,0,106.00
12/06/2005,06:51,1172.50,1172.50,1172.25,1172.25,1,1,2.00
12/06/2005,06:52,1172.50,1172.50,1172.25,1172.25,115,1,116.00
12/06/2005,06:53,1172.50,1172.50,1172.50,1172.50,3,0,3.00
12/06/2005,06:54,1172.50,1172.50,1172.25,1172.50,25,9,34.00
12/06/2005,06:55,1172.50,1172.50,1172.25,1172.50,23,1,24.00
12/06/2005,06:56,1172.50,1172.50,1172.50,1172.50,43,0,43.00
12/06/2005,06:57,1172.50,1172.50,1172.50,1172.50,1,0,1.00
12/06/2005,06:58,1172.50,1172.50,1172.50,1172.50,114,0,114.00
12/06/2005,06:59,1172.50,1172.75,1172.50,1172.75,3,0,3.00
12/06/2005,07:00,1172.75,1172.75,1172.50,1172.50,2,1,3.00
12/06/2005,07:01,1172.75,1172.75,1172.75,1172.75,2,0,2.00
12/06/2005,07:02,1172.50,1172.50,1172.50,1172.50,0,2,2.00
12/06/2005,07:03,1172.50,1172.50,1172.50,1172.50,0,3,3.00
12/06/2005,07:04,1172.75,1172.75,1172.50,1172.50,1,1,2.00
12/06/2005,07:05,1172.75,1172.75,1172.75,1172.75,1,0,1.00
12/06/2005,07:06,1172.75,1172.75,1172.50,1172.50,1,2,3.00
12/06/2005,07:07,1172.50,1172.50,1172.50,1172.50,0,1,1.00
12/06/2005,07:08,1172.50,1172.75,1172.50,1172.75,1,1,2.00
12/06/2005,07:10,1172.75,1172.75,1172.50,1172.50,1,14,15.00
12/06/2005,07:11,1172.50,1172.50,1172.50,1172.50,0,177,177.00
12/06/2005,07:12,1172.50,1172.50,1172.50,1172.50,0,11,11.00
12/06/2005,07:14,1172.25,1172.25,1172.25,1172.25,0,7,7.00
12/06/2005,07:15,1172.25,1172.25,1172.25,1172.25,0,40,40.00
12/06/2005,07:16,1172.25,1172.50,1172.25,1172.50,2,2,4.00
12/06/2005,07:17,1172.25,1172.50,1172.25,1172.50,160,1,161.00
12/06/2005,07:18,1172.50,1172.75,1172.50,1172.75,19,0,19.00
12/06/2005,07:19,1172.75,1172.75,1172.75,1172.75,35,0,35.00
12/06/2005,07:20,1172.75,1172.75,1172.50,1172.50,1,6,7.00
12/06/2005,07:21,1172.75,1172.75,1172.50,1172.75,3,2,5.00
12/06/2005,07:22,1172.75,1172.75,1172.50,1172.75,163,1,164.00
12/06/2005,07:23,1172.75,1173.00,1172.75,1172.75,35,26,61.00
12/06/2005,07:24,1172.75,1173.00,1172.75,1172.75,151,114,265.00
12/06/2005,07:25,1172.75,1172.75,1172.75,1172.75,0,141,141.00
12/06/2005,07:26,1172.75,1172.75,1172.75,1172.75,0,8,8.00
12/06/2005,07:27,1172.75,1172.75,1172.75,1172.75,0,52,52.00
12/06/2005,07:28,1172.75,1172.75,1172.50,1172.75,40,26,66.00
12/06/2005,07:29,1172.75,1172.75,1172.75,1172.75,44,0,44.00
12/06/2005,07:30,1172.50,1172.75,1172.50,1172.50,119,6,125.00
12/06/2005,07:31,1172.75,1173.50,1172.50,1173.25,997,411,1408.00
12/06/2005,07:32,1173.25,1173.75,1173.25,1173.50,1090,1410,2500.00
12/06/2005,07:33,1173.75,1173.75,1173.50,1173.75,351,64,415.00
12/06/2005,07:34,1173.50,1173.75,1173.50,1173.50,37,117,154.00
12/06/2005,07:35,1173.50,1173.75,1173.50,1173.50,4,5,9.00
12/06/2005,07:36,1173.50,1174.25,1173.50,1174.00,829,187,1016.00
12/06/2005,07:37,1173.75,1174.00,1173.75,1173.75,53,374,427.00
12/06/2005,07:38,1173.75,1174.25,1173.75,1174.00,590,84,674.00
12/06/2005,07:39,1174.25,1174.75,1174.00,1174.75,1942,576,2518.00
12/06/2005,07:40,1174.75,1175.00,1174.25,1174.25,897,423,1320.00
12/06/2005,07:41,1174.25,1174.75,1174.25,1174.75,95,377,472.00
12/06/2005,07:42,1174.50,1174.75,1174.50,1174.50,457,269,726.00
12/06/2005,07:43,1174.75,1175.00,1174.50,1174.50,383,161,544.00
12/06/2005,07:44,1174.50,1174.75,1174.50,1174.50,20,19,39.00
12/06/2005,07:45,1174.50,1174.75,1174.50,1174.75,195,17,212.00
12/06/2005,07:46,1174.75,1174.75,1174.25,1174.50,145,136,281.00
12/06/2005,07:47,1174.50,1174.75,1174.50,1174.50,22,49,71.00
12/06/2005,07:48,1174.50,1174.75,1174.50,1174.50,1,65,66.00
12/06/2005,07:49,1174.50,1174.75,1174.50,1174.50,2,148,150.00
12/06/2005,07:50,1174.25,1174.50,1174.25,1174.50,1,11,12.00
12/06/2005,07:51,1174.25,1174.50,1174.25,1174.50,26,30,56.00
12/06/2005,07:52,1174.50,1174.50,1174.25,1174.25,5,5,10.00
12/06/2005,07:53,1174.25,1174.25,1174.25,1174.25,0,32,32.00
12/06/2005,07:54,1174.25,1174.50,1174.25,1174.25,1,6,7.00
12/06/2005,07:55,1174.50,1174.50,1174.25,1174.25,2,2,4.00
12/06/2005,07:56,1174.25,1174.75,1174.25,1174.75,791,28,819.00
12/06/2005,07:57,1174.75,1175.00,1174.50,1174.75,81,94,175.00
12/06/2005,07:58,1174.75,1174.75,1174.50,1174.75,100,59,159.00
12/06/2005,07:59,1174.75,1174.75,1174.50,1174.75,353,77,430.00
12/06/2005,08:00,1174.50,1174.75,1174.50,1174.50,1,38,39.00
12/06/2005,08:01,1174.75,1174.75,1174.50,1174.75,374,10,384.00
12/06/2005,08:02,1174.75,1175.00,1174.75,1175.00,101,0,101.00
12/06/2005,08:03,1174.75,1174.75,1174.50,1174.75,11,205,216.00
12/06/2005,08:04,1174.75,1175.00,1174.75,1174.75,61,4,65.00
12/06/2005,08:05,1175.00,1175.00,1174.75,1174.75,1,39,40.00
12/06/2005,08:06,1175.00,1175.50,1174.75,1175.25,1558,496,2054.00
12/06/2005,08:07,1175.25,1175.50,1175.00,1175.25,565,98,663.00
12/06/2005,08:08,1175.25,1175.50,1175.25,1175.50,855,125,980.00
12/06/2005,08:09,1175.25,1175.50,1175.25,1175.25,5,67,72.00
12/06/2005,08:10,1175.25,1175.50,1175.00,1175.00,68,180,248.00
12/06/2005,08:11,1175.00,1175.50,1175.00,1175.50,322,41,363.00
12/06/2005,08:12,1175.50,1175.75,1175.25,1175.50,415,180,595.00
12/06/2005,08:13,1175.75,1175.75,1175.50,1175.75,452,43,495.00
12/06/2005,08:14,1175.75,1175.75,1175.50,1175.50,25,56,81.00
12/06/2005,08:15,1175.50,1175.75,1175.50,1175.75,455,66,521.00
12/06/2005,08:16,1175.75,1175.75,1175.50,1175.50,87,11,98.00
12/06/2005,08:17,1175.75,1175.75,1175.50,1175.50,30,6,36.00
12/06/2005,08:18,1175.50,1175.75,1175.25,1175.25,1141,1150,2291.00
12/06/2005,08:19,1175.25,1175.50,1175.00,1175.25,52,271,323.00
12/06/2005,08:20,1175.50,1175.50,1175.25,1175.25,29,155,184.00
12/06/2005,08:21,1175.25,1175.50,1175.25,1175.50,17,6,23.00
12/06/2005,08:22,1175.50,1175.50,1175.25,1175.25,5,26,31.00
12/06/2005,08:23,1175.25,1175.50,1175.25,1175.25,2,367,369.00
12/06/2005,08:24,1175.00,1175.25,1175.00,1175.00,17,37,54.00
12/06/2005,08:25,1175.00,1175.25,1175.00,1175.25,8,124,132.00
12/06/2005,08:26,1175.00,1175.50,1175.00,1175.00,638,511,1149.00
12/06/2005,08:27,1175.25,1175.25,1174.75,1175.00,109,352,461.00
12/06/2005,08:28,1174.75,1175.00,1174.75,1174.75,137,1009,1146.00
12/06/2005,08:29,1174.75,1175.00,1174.75,1174.75,39,146,185.00
12/06/2005,08:30,1174.75,1175.00,1174.50,1174.75,30,491,521.00
12/06/2005,08:31,1174.50,1175.00,1174.50,1175.00,3739,1414,5153.00
12/06/2005,08:32,1174.75,1175.00,1174.75,1174.75,2009,320,2329.00
12/06/2005,08:33,1175.00,1175.50,1174.75,1175.25,1857,1324,3181.00
12/06/2005,08:34,1175.25,1175.25,1175.00,1175.25,794,1818,2612.00
12/06/2005,08:35,1175.00,1175.50,1175.00,1175.50,900,935,1835.00
12/06/2005,08:36,1175.25,1175.50,1175.00,1175.50,1521,773,2294.00
12/06/2005,08:37,1175.25,1175.75,1175.25,1175.50,3049,1459,4508.00
12/06/2005,08:38,1175.50,1175.50,1175.00,1175.00,1324,1622,2946.00
12/06/2005,08:39,1175.25,1175.25,1174.75,1174.75,1020,1463,2483.00
12/06/2005,08:40,1175.00,1175.00,1174.50,1174.50,332,1324,1656.00
12/06/2005,08:41,1174.50,1175.00,1174.25,1174.75,1976,2707,4683.00
12/06/2005,08:42,1174.75,1175.25,1174.50,1175.25,1304,102,1406.00
12/06/2005,08:43,1175.00,1175.25,1174.75,1174.75,1261,763,2024.00
12/06/2005,08:44,1175.00,1175.25,1174.50,1174.75,748,945,1693.00
12/06/2005,08:45,1174.75,1174.75,1174.25,1174.50,2087,2545,4632.00
12/06/2005,08:46,1174.25,1174.50,1173.75,1174.00,300,3056,3356.00
12/06/2005,08:47,1174.00,1174.00,1173.50,1173.50,1051,942,1993.00
12/06/2005,08:48,1173.50,1174.00,1173.50,1173.75,799,963,1762.00
12/06/2005,08:49,1173.75,1174.00,1173.50,1173.50,423,611,1034.00
12/06/2005,08:50,1173.75,1173.75,1173.00,1173.25,1034,2692,3726.00
12/06/2005,08:51,1173.00,1173.75,1173.00,1173.50,1628,555,2183.00
12/06/2005,08:52,1173.50,1174.00,1173.50,1173.75,748,787,1535.00
12/06/2005,08:53,1173.75,1173.75,1173.50,1173.75,317,74,391.00
12/06/2005,08:54,1173.75,1173.75,1173.25,1173.75,590,2815,3405.00
12/06/2005,08:55,1173.75,1174.00,1173.50,1173.50,809,708,1517.00
12/06/2005,08:56,1173.50,1173.75,1173.25,1173.50,495,778,1273.00
12/06/2005,08:57,1173.75,1174.00,1173.50,1174.00,637,83,720.00
12/06/2005,08:58,1173.75,1174.00,1173.50,1173.75,139,351,490.00
12/06/2005,08:59,1173.50,1174.00,1173.50,1173.75,326,440,766.00
12/06/2005,09:00,1173.75,1174.25,1173.75,1174.25,656,488,1144.00
12/06/2005,09:01,1174.00,1174.25,1173.25,1173.75,1165,2593,3758.00
12/06/2005,09:02,1173.75,1174.00,1173.25,1173.25,1327,2074,3401.00
12/06/2005,09:03,1173.25,1173.50,1172.50,1172.50,1394,3529,4923.00
12/06/2005,09:04,1172.50,1173.00,1172.25,1173.00,1925,1678,3603.00
12/06/2005,09:05,1173.00,1173.25,1172.75,1173.00,790,174,964.00
12/06/2005,09:06,1173.00,1173.50,1173.00,1173.50,839,559,1398.00
12/06/2005,09:07,1173.25,1174.00,1173.25,1173.50,1989,1283,3272.00
12/06/2005,09:08,1173.50,1174.00,1173.25,1173.50,1123,935,2058.00
12/06/2005,09:09,1173.50,1174.25,1173.50,1174.00,1188,392,1580.00
12/06/2005,09:10,1174.00,1174.25,1173.75,1174.00,647,445,1092.00
12/06/2005,09:11,1173.75,1174.00,1173.50,1173.50,277,980,1257.00
12/06/2005,09:12,1173.50,1174.00,1173.50,1173.75,537,182,719.00
12/06/2005,09:13,1173.75,1174.00,1173.50,1174.00,163,525,688.00
12/06/2005,09:14,1173.75,1174.25,1173.75,1174.00,796,775,1571.00
12/06/2005,09:15,1174.00,1174.00,1173.25,1173.50,505,1142,1647.00
12/06/2005,09:16,1173.50,1173.75,1173.50,1173.75,301,176,477.00
12/06/2005,09:17,1173.50,1174.00,1173.50,1174.00,440,8,448.00
12/06/2005,09:18,1173.75,1174.00,1173.25,1173.50,557,1278,1835.00
12/06/2005,09:19,1173.50,1173.75,1173.50,1173.75,354,326,680.00
12/06/2005,09:20,1173.75,1174.50,1173.50,1174.50,2495,871,3366.00
12/06/2005,09:21,1174.50,1175.25,1174.25,1175.00,5604,2050,7654.00
12/06/2005,09:22,1175.25,1176.25,1175.00,1175.50,9303,2497,11800.00
12/06/2005,09:23,1175.50,1176.25,1175.50,1175.75,3341,310,3651.00
12/06/2005,09:24,1176.00,1176.50,1175.75,1176.25,1827,106,1933.00
12/06/2005,09:25,1176.50,1177.00,1176.00,1176.75,6450,3058,9508.00
12/06/2005,09:26,1176.75,1176.75,1176.25,1176.50,3674,2301,5975.00
12/06/2005,09:27,1176.75,1176.75,1176.25,1176.50,871,1925,2796.00
12/06/2005,09:28,1176.50,1177.25,1176.50,1177.00,6077,2744,8821.00
12/06/2005,09:29,1177.00,1177.75,1176.75,1177.25,5512,2602,8114.00
12/06/2005,09:30,1177.25,1177.50,1177.00,1177.00,914,2108,3022.00
12/06/2005,09:31,1177.00,1177.50,1177.00,1177.00,1070,2011,3081.00
12/06/2005,09:32,1177.00,1177.25,1176.75,1176.75,508,2536,3044.00
12/06/2005,09:33,1176.75,1177.00,1176.75,1176.75,115,641,756.00
12/06/2005,09:34,1176.75,1177.25,1176.75,1177.00,1992,810,2802.00
12/06/2005,09:35,1176.75,1177.00,1176.75,1177.00,2092,314,2406.00
12/06/2005,09:36,1177.00,1177.50,1176.75,1176.75,1903,1818,3721.00
12/06/2005,09:37,1176.75,1177.00,1176.50,1176.50,43,778,821.00
12/06/2005,09:38,1176.75,1176.75,1176.25,1176.50,2157,1207,3364.00
12/06/2005,09:39,1176.50,1176.75,1176.25,1176.50,336,656,992.00
12/06/2005,09:40,1176.50,1176.50,1176.25,1176.50,129,350,479.00
12/06/2005,09:41,1176.50,1176.75,1176.25,1176.75,548,89,637.00
12/06/2005,09:42,1176.50,1177.00,1176.25,1176.25,636,1173,1809.00
12/06/2005,09:43,1176.50,1176.50,1176.00,1176.25,1703,1569,3272.00
12/06/2005,09:44,1176.25,1176.50,1176.00,1176.00,92,801,893.00
12/06/2005,09:45,1176.00,1176.50,1176.00,1176.25,687,239,926.00
12/06/2005,09:46,1176.25,1176.50,1176.00,1176.25,93,501,594.00
12/06/2005,09:47,1176.25,1176.50,1176.00,1176.25,608,313,921.00
12/06/2005,09:48,1176.25,1176.25,1176.00,1176.00,383,1122,1505.00
12/06/2005,09:49,1176.00,1176.50,1176.00,1176.25,449,110,559.00
12/06/2005,09:50,1176.25,1177.00,1176.25,1176.50,2749,812,3561.00
12/06/2005,09:51,1176.50,1176.50,1176.25,1176.50,914,402,1316.00
12/06/2005,09:52,1176.50,1176.75,1176.00,1176.00,335,1271,1606.00
12/06/2005,09:53,1176.00,1176.00,1175.50,1176.00,1061,2141,3202.00
12/06/2005,09:54,1176.00,1176.25,1176.00,1176.00,770,279,1049.00
12/06/2005,09:55,1176.25,1176.50,1176.00,1176.50,761,1099,1860.00
12/06/2005,09:56,1176.50,1176.50,1176.25,1176.25,57,946,1003.00
12/06/2005,09:57,1176.25,1176.50,1176.00,1176.00,419,735,1154.00
12/06/2005,09:58,1176.00,1176.25,1175.75,1176.25,1303,985,2288.00
12/06/2005,09:59,1176.25,1176.50,1176.25,1176.50,1572,402,1974.00
12/06/2005,10:00,1176.50,1177.25,1176.50,1177.00,3619,436,4055.00
12/06/2005,10:01,1177.00,1177.50,1177.00,1177.25,2365,820,3185.00
12/06/2005,10:02,1177.25,1177.25,1176.75,1176.75,1626,1893,3519.00
12/06/2005,10:03,1176.75,1177.00,1176.75,1176.75,132,488,620.00
12/06/2005,10:04,1177.00,1177.00,1176.50,1176.50,466,286,752.00
12/06/2005,10:05,1176.50,1176.75,1176.50,1176.50,791,35,826.00
12/06/2005,10:06,1176.75,1176.75,1176.50,1176.50,19,14,33.00
12/06/2005,10:07,1176.50,1177.00,1176.50,1177.00,296,23,319.00
12/06/2005,10:08,1176.75,1177.00,1176.50,1176.75,270,127,397.00
12/06/2005,10:09,1176.75,1176.75,1176.25,1176.25,220,1242,1462.00
12/06/2005,10:10,1176.25,1176.25,1175.75,1175.75,173,2487,2660.00
12/06/2005,10:11,1175.75,1176.00,1175.25,1175.75,2119,2631,4750.00
12/06/2005,10:12,1175.75,1175.75,1175.00,1175.25,138,1796,1934.00
12/06/2005,10:13,1175.00,1175.25,1174.75,1175.00,1287,3839,5126.00
12/06/2005,10:14,1174.75,1175.00,1174.25,1174.50,1910,4165,6075.00
12/06/2005,10:15,1174.75,1175.00,1174.50,1174.75,1118,535,1653.00
12/06/2005,10:16,1175.00,1175.00,1174.75,1175.00,69,2558,2627.00
12/06/2005,10:17,1174.75,1175.50,1174.75,1175.00,2364,2077,4441.00
12/06/2005,10:18,1175.25,1175.25,1175.00,1175.00,726,32,758.00
12/06/2005,10:19,1175.00,1175.25,1174.75,1175.25,570,974,1544.00
12/06/2005,10:20,1175.25,1175.25,1174.75,1174.75,496,456,952.00
12/06/2005,10:21,1174.75,1175.00,1174.50,1174.75,980,1073,2053.00
12/06/2005,10:22,1174.75,1175.25,1174.75,1175.00,1092,333,1425.00
12/06/2005,10:23,1174.75,1175.25,1174.75,1175.25,1185,19,1204.00
12/06/2005,10:24,1175.25,1175.50,1175.00,1175.00,1003,973,1976.00
12/06/2005,10:25,1175.25,1175.25,1174.75,1175.00,465,1363,1828.00
12/06/2005,10:26,1175.25,1175.25,1175.00,1175.00,438,25,463.00
12/06/2005,10:27,1175.25,1175.50,1175.00,1175.25,1056,15,1071.00
12/06/2005,10:28,1175.25,1176.25,1175.25,1175.75,2383,1199,3582.00
12/06/2005,10:29,1176.00,1176.00,1175.50,1175.50,284,389,673.00
12/06/2005,10:30,1175.50,1175.75,1175.50,1175.75,387,108,495.00
12/06/2005,10:31,1175.75,1176.25,1175.50,1176.25,1131,55,1186.00
12/06/2005,10:32,1176.00,1176.25,1175.50,1175.50,33,1472,1505.00
12/06/2005,10:33,1175.50,1176.00,1175.50,1176.00,1003,103,1106.00
12/06/2005,10:34,1176.00,1177.00,1175.75,1176.50,5593,1429,7022.00
12/06/2005,10:35,1176.75,1177.25,1176.75,1176.75,2152,2622,4774.00
12/06/2005,10:36,1176.75,1177.00,1176.50,1176.75,759,640,1399.00
12/06/2005,10:37,1176.75,1176.75,1176.50,1176.50,73,660,733.00
12/06/2005,10:38,1176.50,1176.75,1176.25,1176.50,851,776,1627.00
12/06/2005,10:39,1176.50,1176.75,1176.50,1176.50,13,1012,1025.00
12/06/2005,10:40,1176.50,1176.75,1176.50,1176.75,1246,333,1579.00
12/06/2005,10:41,1176.75,1176.75,1176.50,1176.50,424,76,500.00
12/06/2005,10:42,1176.50,1176.75,1176.50,1176.50,4,507,511.00
12/06/2005,10:43,1176.50,1176.50,1176.25,1176.25,316,155,471.00
12/06/2005,10:44,1176.25,1176.50,1176.00,1176.25,311,977,1288.00
12/06/2005,10:45,1176.25,1176.75,1176.25,1176.75,981,129,1110.00
12/06/2005,10:46,1176.50,1177.25,1176.50,1177.00,2146,544,2690.00
12/06/2005,10:47,1177.00,1177.50,1177.00,1177.00,989,1092,2081.00
12/06/2005,10:48,1177.00,1177.25,1177.00,1177.00,39,23,62.00
12/06/2005,10:49,1177.00,1177.50,1177.00,1177.25,504,491,995.00
12/06/2005,10:50,1177.00,1177.50,1177.00,1177.25,687,549,1236.00
12/06/2005,10:51,1177.25,1178.00,1177.25,1178.00,3665,1719,5384.00
12/06/2005,10:52,1177.75,1178.00,1177.50,1177.75,661,2229,2890.00
12/06/2005,10:53,1177.50,1177.75,1177.50,1177.50,1113,2560,3673.00
12/06/2005,10:54,1177.75,1178.00,1177.50,1177.75,326,318,644.00
12/06/2005,10:55,1177.75,1178.25,1177.50,1177.75,2989,2671,5660.00
12/06/2005,10:56,1177.50,1177.75,1177.25,1177.25,154,772,926.00
12/06/2005,10:57,1177.25,1177.50,1177.00,1177.00,47,2296,2343.00
12/06/2005,10:58,1177.00,1177.25,1176.75,1177.00,690,332,1022.00
12/06/2005,10:59,1177.00,1177.25,1177.00,1177.25,1277,329,1606.00
12/06/2005,11:00,1177.00,1177.50,1176.75,1177.25,1485,688,2173.00
12/06/2005,11:01,1177.25,1177.50,1177.00,1177.25,288,286,574.00
12/06/2005,11:02,1177.00,1177.25,1177.00,1177.00,503,203,706.00
12/06/2005,11:03,1177.00,1177.50,1177.00,1177.25,456,243,699.00
12/06/2005,11:04,1177.25,1177.75,1177.25,1177.50,1661,167,1828.00
12/06/2005,11:05,1177.50,1178.00,1177.50,1177.75,1440,955,2395.00
12/06/2005,11:06,1177.75,1178.00,1177.25,1177.25,447,1043,1490.00
12/06/2005,11:07,1177.25,1177.75,1177.25,1177.50,1046,568,1614.00
12/06/2005,11:08,1177.75,1178.00,1177.50,1177.75,273,369,642.00
12/06/2005,11:09,1177.75,1178.00,1177.50,1177.75,285,179,464.00
12/06/2005,11:10,1177.75,1178.75,1177.75,1178.50,5915,1471,7386.00
12/06/2005,11:11,1178.25,1179.25,1178.25,1179.00,7301,2781,10082.00
12/06/2005,11:12,1179.25,1179.75,1179.00,1179.25,6741,4357,11098.00
12/06/2005,11:13,1179.25,1179.75,1179.25,1179.50,2307,1653,3960.00
12/06/2005,11:14,1179.75,1179.75,1179.25,1179.25,441,2172,2613.00
12/06/2005,11:15,1179.25,1179.50,1179.25,1179.25,92,430,522.00
12/06/2005,11:16,1179.50,1179.75,1179.25,1179.25,1336,892,2228.00
12/06/2005,11:17,1179.50,1179.50,1179.00,1179.00,192,1140,1332.00
12/06/2005,11:18,1179.00,1179.50,1179.00,1179.25,2000,465,2465.00
12/06/2005,11:19,1179.50,1180.00,1179.25,1179.75,4286,1421,5707.00
12/06/2005,11:20,1179.75,1180.75,1179.75,1180.50,10344,4544,14888.00
12/06/2005,11:21,1180.50,1181.00,1180.25,1180.50,4981,2051,7032.00
12/06/2005,11:22,1180.75,1181.00,1180.50,1180.75,1747,573,2320.00
12/06/2005,11:23,1180.75,1180.75,1180.50,1180.50,461,1157,1618.00
12/06/2005,11:24,1180.50,1180.75,1180.25,1180.50,2008,1851,3859.00
12/06/2005,11:25,1180.75,1181.00,1180.50,1181.00,2455,85,2540.00
12/06/2005,11:26,1180.75,1181.50,1180.75,1181.25,6395,3752,10147.00
12/06/2005,11:27,1181.00,1181.25,1180.75,1180.75,78,1069,1147.00
12/06/2005,11:28,1181.00,1181.00,1180.50,1180.75,1809,1239,3048.00
12/06/2005,11:29,1180.75,1181.00,1180.50,1180.50,49,431,480.00
12/06/2005,11:30,1180.50,1181.00,1180.50,1180.75,1383,114,1497.00
12/06/2005,11:31,1181.00,1181.00,1180.25,1180.50,505,1862,2367.00
12/06/2005,11:32,1180.50,1180.50,1180.00,1180.50,491,672,1163.00
12/06/2005,11:33,1180.50,1180.50,1180.00,1180.00,37,996,1033.00
12/06/2005,11:34,1180.00,1180.25,1180.00,1180.00,106,481,587.00
12/06/2005,11:35,1180.00,1180.25,1180.00,1180.00,103,287,390.00
12/06/2005,11:36,1180.00,1180.50,1180.00,1180.25,1618,932,2550.00
12/06/2005,11:37,1180.25,1180.50,1180.25,1180.25,63,320,383.00
12/06/2005,11:38,1180.25,1180.75,1180.25,1180.50,4052,1698,5750.00
12/06/2005,11:39,1180.50,1180.50,1180.25,1180.50,461,25,486.00
12/06/2005,11:40,1180.50,1180.50,1180.00,1180.25,14,650,664.00
12/06/2005,11:41,1180.25,1180.25,1180.00,1180.25,75,46,121.00
12/06/2005,11:42,1180.25,1180.25,1180.00,1180.00,112,1820,1932.00
12/06/2005,11:43,1180.00,1180.25,1180.00,1180.25,22,132,154.00
12/06/2005,11:44,1180.25,1180.50,1180.25,1180.50,1946,184,2130.00
12/06/2005,11:45,1180.25,1180.50,1180.00,1180.25,389,394,783.00
12/06/2005,11:46,1180.25,1180.25,1180.00,1180.00,60,15,75.00
12/06/2005,11:47,1180.00,1180.25,1180.00,1180.00,54,52,106.00
12/06/2005,11:48,1180.00,1180.00,1179.75,1180.00,148,829,977.00
12/06/2005,11:49,1180.00,1180.25,1180.00,1180.00,881,914,1795.00
12/06/2005,11:50,1180.00,1180.25,1180.00,1180.00,10,144,154.00
12/06/2005,11:51,1180.25,1180.25,1180.00,1180.25,1221,63,1284.00
12/06/2005,11:52,1180.00,1180.25,1180.00,1180.00,8,410,418.00
12/06/2005,11:53,1180.00,1180.25,1180.00,1180.00,242,127,369.00
12/06/2005,11:54,1180.00,1180.25,1180.00,1180.00,64,347,411.00
12/06/2005,11:55,1180.00,1180.25,1180.00,1180.00,26,662,688.00
12/06/2005,11:56,1180.00,1180.25,1179.75,1180.00,166,382,548.00
12/06/2005,11:57,1180.00,1180.25,1179.50,1179.75,173,1465,1638.00
12/06/2005,11:58,1179.75,1180.00,1179.50,1180.00,241,376,617.00
12/06/2005,11:59,1179.75,1179.75,1179.50,1179.50,44,152,196.00
12/06/2005,12:00,1179.50,1179.75,1179.25,1179.50,65,1255,1320.00
12/06/2005,12:01,1179.50,1179.75,1179.25,1179.50,1112,579,1691.00
12/06/2005,12:02,1179.50,1179.50,1179.25,1179.50,159,39,198.00
12/06/2005,12:03,1179.25,1179.50,1179.00,1179.25,361,1286,1647.00
12/06/2005,12:04,1179.00,1179.50,1179.00,1179.25,458,274,732.00
12/06/2005,12:05,1179.25,1179.50,1179.25,1179.25,22,14,36.00
12/06/2005,12:06,1179.50,1179.75,1179.25,1179.75,399,31,430.00
12/06/2005,12:07,1179.75,1179.75,1179.50,1179.75,292,9,301.00
12/06/2005,12:08,1179.50,1179.75,1179.50,1179.50,88,179,267.00
12/06/2005,12:09,1179.75,1179.75,1179.50,1179.50,509,34,543.00
12/06/2005,12:10,1179.75,1179.75,1179.50,1179.75,216,3,219.00
12/06/2005,12:11,1179.75,1179.75,1179.50,1179.50,17,143,160.00
12/06/2005,12:12,1179.50,1180.25,1179.50,1180.00,1474,14,1488.00
12/06/2005,12:13,1180.00,1180.25,1179.75,1179.75,259,855,1114.00
12/06/2005,12:14,1179.75,1180.00,1179.75,1179.75,162,262,424.00
12/06/2005,12:15,1179.75,1180.00,1179.50,1179.75,117,319,436.00
12/06/2005,12:16,1179.75,1179.75,1179.50,1179.50,24,142,166.00
12/06/2005,12:17,1179.75,1179.75,1179.50,1179.75,376,10,386.00
12/06/2005,12:18,1179.75,1180.00,1179.50,1179.75,156,204,360.00
12/06/2005,12:19,1179.75,1180.00,1179.50,1179.75,136,345,481.00
12/06/2005,12:20,1179.75,1180.25,1179.75,1179.75,1482,137,1619.00
12/06/2005,12:21,1179.75,1180.00,1179.25,1179.25,407,2406,2813.00
12/06/2005,12:22,1179.25,1179.75,1179.25,1179.50,445,139,584.00
12/06/2005,12:23,1179.50,1179.75,1179.50,1179.50,6,427,433.00
12/06/2005,12:24,1179.50,1179.75,1179.25,1179.50,550,298,848.00
12/06/2005,12:25,1179.50,1180.00,1179.50,1180.00,1148,41,1189.00
12/06/2005,12:26,1180.00,1180.00,1179.75,1180.00,23,19,42.00
12/06/2005,12:27,1179.75,1180.00,1179.75,1179.75,34,595,629.00
12/06/2005,12:28,1179.75,1180.00,1179.50,1179.75,284,429,713.00
12/06/2005,12:29,1179.75,1179.75,1179.50,1179.75,41,78,119.00
12/06/2005,12:30,1179.75,1180.00,1179.50,1180.00,688,15,703.00
12/06/2005,12:31,1180.00,1180.00,1179.75,1180.00,107,30,137.00
12/06/2005,12:32,1180.00,1180.00,1179.75,1179.75,111,8,119.00
12/06/2005,12:33,1180.00,1180.25,1179.75,1180.00,639,58,697.00
12/06/2005,12:34,1180.00,1180.25,1180.00,1180.25,198,29,227.00
12/06/2005,12:35,1180.25,1180.75,1180.00,1180.75,2478,215,2693.00
12/06/2005,12:36,1180.75,1180.75,1180.50,1180.50,101,92,193.00
12/06/2005,12:37,1180.50,1181.00,1180.25,1180.75,1851,1395,3246.00
12/06/2005,12:38,1180.50,1181.00,1180.50,1180.75,974,1401,2375.00
12/06/2005,12:39,1180.75,1181.00,1180.50,1180.75,352,533,885.00
12/06/2005,12:40,1180.75,1181.00,1180.50,1180.50,22,418,440.00
12/06/2005,12:41,1180.75,1181.00,1180.50,1180.50,171,229,400.00
12/06/2005,12:42,1180.50,1180.75,1180.50,1180.50,14,30,44.00
12/06/2005,12:43,1180.50,1180.75,1180.25,1180.50,293,564,857.00
12/06/2005,12:44,1180.50,1180.50,1180.00,1180.00,88,1094,1182.00
12/06/2005,12:45,1180.00,1180.00,1179.50,1179.75,269,1226,1495.00
12/06/2005,12:46,1179.50,1180.00,1179.50,1179.75,534,458,992.00
12/06/2005,12:47,1179.75,1180.00,1179.75,1179.75,90,85,175.00
12/06/2005,12:48,1179.75,1180.00,1179.75,1180.00,21,111,132.00
12/06/2005,12:49,1180.00,1180.25,1179.75,1180.00,502,157,659.00
12/06/2005,12:50,1180.00,1180.25,1180.00,1180.00,106,159,265.00
12/06/2005,12:51,1180.00,1180.25,1179.75,1180.25,180,300,480.00
12/06/2005,12:52,1180.25,1180.25,1180.00,1180.25,97,79,176.00
12/06/2005,12:53,1180.25,1180.25,1180.00,1180.25,12,138,150.00
12/06/2005,12:54,1180.00,1180.25,1180.00,1180.25,74,52,126.00
12/06/2005,12:55,1180.00,1180.25,1180.00,1180.00,51,266,317.00
12/06/2005,12:56,1180.25,1180.25,1179.75,1179.75,662,884,1546.00
12/06/2005,12:57,1180.00,1180.00,1179.75,1179.75,65,143,208.00
12/06/2005,12:58,1179.75,1180.25,1179.75,1179.75,584,666,1250.00
12/06/2005,12:59,1179.75,1180.25,1179.75,1180.25,293,32,325.00
12/06/2005,13:00,1180.00,1180.50,1180.00,1180.50,908,14,922.00
12/06/2005,13:01,1180.50,1180.75,1180.25,1180.50,770,630,1400.00
12/06/2005,13:02,1180.50,1180.50,1180.25,1180.50,181,871,1052.00
12/06/2005,13:03,1180.50,1180.50,1179.75,1180.00,313,1047,1360.00
12/06/2005,13:04,1179.75,1180.00,1179.50,1179.50,23,1370,1393.00
12/06/2005,13:05,1179.50,1180.00,1179.50,1179.50,305,296,601.00
12/06/2005,13:06,1179.50,1180.00,1179.50,1179.75,168,473,641.00
12/06/2005,13:07,1179.75,1180.00,1179.75,1179.75,127,118,245.00
12/06/2005,13:08,1180.00,1180.25,1179.75,1180.00,504,93,597.00
12/06/2005,13:09,1180.00,1180.25,1179.50,1179.50,26,695,721.00
12/06/2005,13:10,1179.75,1179.75,1179.25,1179.25,157,732,889.00
12/06/2005,13:11,1179.25,1179.50,1178.75,1178.75,56,2601,2657.00
12/06/2005,13:12,1178.75,1179.25,1178.75,1179.00,940,41,981.00
12/06/2005,13:13,1179.00,1179.50,1179.00,1179.50,822,202,1024.00
12/06/2005,13:14,1179.50,1179.50,1179.25,1179.50,560,13,573.00
12/06/2005,13:15,1179.50,1179.50,1179.25,1179.25,487,15,502.00
12/06/2005,13:16,1179.50,1179.50,1179.00,1179.25,308,639,947.00
12/06/2005,13:17,1179.25,1179.50,1178.75,1179.25,292,807,1099.00
12/06/2005,13:18,1179.25,1179.75,1179.00,1179.75,1893,354,2247.00
12/06/2005,13:19,1179.75,1179.75,1179.50,1179.75,95,14,109.00
12/06/2005,13:20,1179.75,1180.25,1179.50,1180.00,2140,456,2596.00
12/06/2005,13:21,1180.00,1180.00,1179.50,1179.75,43,350,393.00
12/06/2005,13:22,1179.75,1179.75,1179.50,1179.75,185,54,239.00
12/06/2005,13:23,1179.75,1179.75,1179.50,1179.75,717,11,728.00
12/06/2005,13:24,1179.75,1179.75,1179.50,1179.50,19,101,120.00
12/06/2005,13:25,1179.75,1179.75,1179.50,1179.75,114,14,128.00
12/06/2005,13:26,1179.75,1179.75,1179.50,1179.50,36,11,47.00
12/06/2005,13:27,1179.75,1180.25,1179.50,1179.50,1663,934,2597.00
12/06/2005,13:28,1179.75,1180.00,1179.50,1179.75,148,55,203.00
12/06/2005,13:29,1179.75,1180.00,1179.75,1180.00,56,44,100.00
12/06/2005,13:30,1179.75,1180.00,1179.50,1179.75,15,560,575.00
12/06/2005,13:31,1179.75,1180.00,1179.50,1179.75,444,26,470.00
12/06/2005,13:32,1179.75,1180.00,1179.50,1179.75,267,235,502.00
12/06/2005,13:33,1179.75,1180.00,1179.75,1180.00,6,13,19.00
12/06/2005,13:34,1179.75,1180.00,1179.50,1179.50,40,322,362.00
12/06/2005,13:35,1179.50,1179.75,1179.50,1179.50,11,368,379.00
12/06/2005,13:36,1179.75,1179.75,1179.50,1179.50,57,22,79.00
12/06/2005,13:37,1179.50,1179.75,1179.50,1179.50,96,18,114.00
12/06/2005,13:38,1179.75,1179.75,1179.25,1179.25,58,790,848.00
12/06/2005,13:39,1179.25,1179.50,1179.00,1179.25,670,527,1197.00
12/06/2005,13:40,1179.50,1179.50,1179.00,1179.00,96,554,650.00
12/06/2005,13:41,1179.00,1179.25,1179.00,1179.25,179,869,1048.00
12/06/2005,13:42,1179.00,1179.50,1179.00,1179.50,507,41,548.00
12/06/2005,13:43,1179.50,1179.75,1179.25,1179.50,432,225,657.00
12/06/2005,13:44,1179.50,1179.75,1179.25,1179.75,361,16,377.00
12/06/2005,13:45,1179.50,1179.75,1179.50,1179.50,53,34,87.00
12/06/2005,13:46,1179.75,1179.75,1179.50,1179.50,38,241,279.00
12/06/2005,13:47,1179.50,1179.75,1179.25,1179.50,10,671,681.00
12/06/2005,13:48,1179.25,1179.50,1179.25,1179.25,106,795,901.00
12/06/2005,13:49,1179.25,1179.25,1179.00,1179.00,24,213,237.00
12/06/2005,13:50,1179.00,1179.25,1179.00,1179.00,18,225,243.00
12/06/2005,13:51,1179.00,1179.25,1179.00,1179.00,116,32,148.00
12/06/2005,13:52,1179.00,1179.75,1179.00,1179.75,1816,48,1864.00
12/06/2005,13:53,1179.75,1179.75,1179.50,1179.50,15,1003,1018.00
12/06/2005,13:54,1179.50,1179.75,1179.25,1179.50,720,771,1491.00
12/06/2005,13:55,1179.50,1179.75,1179.50,1179.75,11,142,153.00
12/06/2005,13:56,1179.75,1179.75,1179.25,1179.50,9,440,449.00
12/06/2005,13:57,1179.50,1179.50,1178.75,1178.75,173,1362,1535.00
12/06/2005,13:58,1178.75,1179.50,1178.75,1179.25,1080,516,1596.00
12/06/2005,13:59,1179.25,1179.25,1179.00,1179.25,37,33,70.00
12/06/2005,14:00,1179.00,1179.75,1179.00,1179.75,1288,136,1424.00
12/06/2005,14:01,1179.75,1180.00,1179.25,1179.75,1479,216,1695.00
12/06/2005,14:02,1179.75,1180.00,1179.50,1179.50,119,781,900.00
12/06/2005,14:03,1179.50,1179.50,1178.75,1178.75,179,1530,1709.00
12/06/2005,14:04,1178.75,1179.25,1178.75,1179.00,224,20,244.00
12/06/2005,14:05,1179.00,1179.25,1178.75,1178.75,118,396,514.00
12/06/2005,14:06,1179.00,1179.00,1177.25,1177.50,1349,5835,7184.00
12/06/2005,14:07,1177.75,1177.75,1177.25,1177.75,1468,3751,5219.00
12/06/2005,14:08,1177.75,1177.75,1177.25,1177.75,705,595,1300.00
12/06/2005,14:09,1177.75,1178.00,1177.50,1177.75,1488,84,1572.00
12/06/2005,14:10,1178.00,1178.00,1177.25,1177.25,334,1228,1562.00
12/06/2005,14:11,1177.50,1177.50,1176.50,1176.50,879,3887,4766.00
12/06/2005,14:12,1176.50,1176.75,1175.25,1175.25,2271,6385,8656.00
12/06/2005,14:13,1175.50,1176.00,1175.00,1175.50,4831,2976,7807.00
12/06/2005,14:14,1175.50,1176.00,1175.50,1176.00,1046,132,1178.00
12/06/2005,14:15,1176.00,1176.00,1175.25,1175.50,1165,2046,3211.00
12/06/2005,14:16,1175.25,1175.50,1175.00,1175.50,1743,1480,3223.00
12/06/2005,14:17,1175.50,1175.50,1174.50,1174.75,4069,5001,9070.00
12/06/2005,14:18,1174.50,1174.75,1173.50,1174.00,7743,11921,19664.00
12/06/2005,14:19,1174.00,1174.25,1173.75,1174.25,5772,1463,7235.00
12/06/2005,14:20,1174.00,1174.75,1174.00,1174.75,2576,1855,4431.00
12/06/2005,14:21,1174.50,1175.00,1174.25,1175.00,4119,859,4978.00
12/06/2005,14:22,1175.00,1175.25,1174.50,1174.75,1034,1702,2736.00
12/06/2005,14:23,1174.75,1175.00,1174.50,1175.00,1138,50,1188.00
12/06/2005,14:24,1175.00,1175.00,1174.75,1174.75,936,749,1685.00
12/06/2005,14:25,1174.75,1174.75,1174.50,1174.50,47,2244,2291.00
12/06/2005,14:26,1174.50,1174.75,1173.75,1174.00,550,1712,2262.00
12/06/2005,14:27,1174.00,1174.50,1173.75,1174.25,1771,960,2731.00
12/06/2005,14:28,1174.25,1174.75,1174.25,1174.50,1186,681,1867.00
12/06/2005,14:29,1174.50,1174.75,1174.25,1174.50,707,1233,1940.00
12/06/2005,14:30,1174.50,1174.75,1174.00,1174.25,400,767,1167.00
12/06/2005,14:31,1174.00,1174.50,1173.75,1174.50,840,1146,1986.00
12/06/2005,14:32,1174.50,1174.75,1174.25,1174.75,1172,341,1513.00
12/06/2005,14:33,1174.75,1174.75,1174.50,1174.75,254,428,682.00
12/06/2005,14:34,1174.50,1175.00,1174.50,1174.75,895,403,1298.00
12/06/2005,14:35,1174.50,1175.00,1174.50,1175.00,468,513,981.00
12/06/2005,14:36,1175.00,1175.00,1174.50,1174.75,640,1407,2047.00
12/06/2005,14:37,1174.75,1174.75,1174.25,1174.25,168,353,521.00
12/06/2005,14:38,1174.25,1174.50,1174.00,1174.50,599,1062,1661.00
12/06/2005,14:39,1174.25,1174.25,1172.75,1173.00,4954,10161,15115.00
12/06/2005,14:40,1173.00,1173.00,1171.50,1171.75,4850,10790,15640.00
12/06/2005,14:41,1172.00,1172.00,1170.75,1171.25,6165,7429,13594.00
12/06/2005,14:42,1171.00,1171.25,1170.75,1171.00,6095,3934,10029.00
12/06/2005,14:43,1171.00,1171.75,1171.00,1171.50,2625,1796,4421.00
12/06/2005,14:44,1171.50,1172.00,1171.25,1172.00,2481,1570,4051.00
12/06/2005,14:45,1172.00,1172.00,1171.50,1172.00,1060,1809,2869.00
12/06/2005,14:46,1172.00,1172.00,1171.50,1171.50,1305,2827,4132.00
12/06/2005,14:47,1171.75,1172.00,1171.50,1171.50,847,1068,1915.00
12/06/2005,14:48,1171.75,1172.00,1171.25,1171.50,1374,1292,2666.00
12/06/2005,14:49,1171.50,1171.75,1171.25,1171.50,387,865,1252.00
12/06/2005,14:50,1171.50,1172.00,1171.50,1171.75,528,179,707.00
12/06/2005,14:51,1172.00,1172.25,1171.50,1171.75,1109,2113,3222.00
12/06/2005,14:52,1171.75,1171.75,1171.25,1171.50,996,1799,2795.00
12/06/2005,14:53,1171.50,1171.50,1171.25,1171.25,1102,212,1314.00
12/06/2005,14:54,1171.50,1171.75,1171.25,1171.50,1078,469,1547.00
12/06/2005,14:55,1171.25,1171.50,1170.75,1171.25,2243,4669,6912.00
12/06/2005,14:56,1171.50,1171.50,1170.75,1171.25,1008,1560,2568.00
12/06/2005,14:57,1171.00,1171.25,1170.75,1171.25,879,1187,2066.00
12/06/2005,14:58,1171.25,1171.25,1170.50,1170.75,1757,2884,4641.00
12/06/2005,14:59,1170.75,1171.50,1170.75,1171.25,2221,2250,4471.00
12/06/2005,15:00,1171.50,1171.75,1171.00,1171.75,4510,3514,8024.00
12/06/2005,15:01,1171.50,1173.00,1171.50,1172.75,8800,4444,13244.00
12/06/2005,15:02,1172.75,1172.75,1172.00,1172.25,2092,2920,5012.00
12/06/2005,15:03,1172.00,1172.25,1171.75,1172.00,875,1341,2216.00
12/06/2005,15:04,1172.00,1172.75,1172.00,1172.50,3358,876,4234.00
12/06/2005,15:05,1172.25,1172.75,1172.25,1172.50,613,988,1601.00
12/06/2005,15:06,1172.50,1172.75,1172.25,1172.50,777,494,1271.00
12/06/2005,15:07,1172.50,1172.75,1172.25,1172.50,440,508,948.00
12/06/2005,15:08,1172.50,1172.50,1172.25,1172.25,29,949,978.00
12/06/2005,15:09,1172.25,1172.50,1172.00,1172.25,19,556,575.00
12/06/2005,15:10,1172.25,1172.25,1171.75,1172.00,623,1980,2603.00
12/06/2005,15:11,1172.25,1172.50,1172.00,1172.50,846,112,958.00
12/06/2005,15:12,1172.25,1172.75,1172.25,1172.50,900,178,1078.00
12/06/2005,15:13,1172.50,1172.75,1172.50,1172.50,159,1272,1431.00
12/06/2005,15:14,1172.50,1172.75,1172.25,1172.50,1237,422,1659.00
12/06/2005,15:15,1172.50,1172.75,1172.25,1172.75,2746,810,3556.00
12/06/2005,15:16,1172.75,1173.00,1172.50,1172.75,99,208,307.00
12/06/2005,15:31,1172.75,1172.75,1172.50,1172.75,192,10,202.00
12/06/2005,15:32,1172.75,1172.75,1172.50,1172.75,220,8,228.00
12/06/2005,15:33,1173.00,1173.00,1172.50,1172.75,3,190,193.00
12/06/2005,15:34,1172.50,1172.75,1172.50,1172.75,8,2,10.00
12/06/2005,15:35,1172.75,1172.75,1172.75,1172.75,122,0,122.00
12/06/2005,15:36,1172.75,1173.00,1172.50,1173.00,81,10,91.00
12/06/2005,15:37,1173.00,1173.00,1172.75,1173.00,31,32,63.00
12/06/2005,15:38,1172.75,1172.75,1172.75,1172.75,0,54,54.00
12/06/2005,15:39,1172.75,1172.75,1172.50,1172.50,0,190,190.00
12/06/2005,15:41,1172.50,1172.50,1172.25,1172.50,5,156,161.00
12/06/2005,15:42,1172.50,1172.50,1172.50,1172.50,1,0,1.00
12/06/2005,15:43,1172.50,1172.50,1172.50,1172.50,2,0,2.00
12/06/2005,15:46,1172.50,1172.75,1172.50,1172.50,84,14,98.00
12/06/2005,15:47,1172.50,1172.50,1172.25,1172.25,0,19,19.00
12/06/2005,15:49,1172.50,1172.50,1172.50,1172.50,23,0,23.00
12/06/2005,15:50,1172.25,1172.25,1172.25,1172.25,0,72,72.00
12/06/2005,15:52,1172.25,1172.50,1172.25,1172.50,2,15,17.00
12/06/2005,15:53,1172.25,1172.25,1172.25,1172.25,0,1,1.00
12/06/2005,15:55,1172.50,1172.50,1172.50,1172.50,137,0,137.00
12/06/2005,15:56,1172.50,1172.50,1172.50,1172.50,84,0,84.00
12/06/2005,15:58,1172.75,1172.75,1172.75,1172.75,1,0,1.00
12/06/2005,16:00,1172.50,1172.50,1172.50,1172.50,0,102,102.00
12/06/2005,17:01,1172.25,1172.25,1172.25,1172.25,0,152,152.00
12/06/2005,17:02,1172.25,1172.25,1172.25,1172.25,0,37,37.00
12/06/2005,17:03,1172.50,1172.50,1172.50,1172.50,2,0,2.00
12/06/2005,17:04,1172.25,1172.25,1172.25,1172.25,0,4,4.00
12/06/2005,17:05,1172.50,1172.50,1172.50,1172.50,1,0,1.00
12/06/2005,17:09,1172.25,1172.25,1172.25,1172.25,0,5,5.00
12/06/2005,17:11,1172.25,1172.50,1172.25,1172.50,1,52,53.00
12/06/2005,17:12,1172.50,1172.50,1172.50,1172.50,2,0,2.00
12/06/2005,17:16,1172.25,1172.25,1172.25,1172.25,0,13,13.00
12/06/2005,17:17,1172.25,1172.25,1172.25,1172.25,0,1,1.00
12/06/2005,17:19,1172.25,1172.25,1172.25,1172.25,0,3,3.00
12/06/2005,17:22,1172.50,1172.50,1172.50,1172.50,2,0,2.00
12/06/2005,17:23,1172.25,1172.25,1172.25,1172.25,0,2,2.00
12/06/2005,17:24,1172.50,1172.50,1172.25,1172.25,1,1,2.00
12/06/2005,17:25,1172.25,1172.25,1172.25,1172.25,0,1,1.00
12/06/2005,17:26,1172.50,1172.50,1172.25,1172.25,7,5,12.00
12/06/2005,17:28,1172.25,1172.25,1172.25,1172.25,0,1,1.00
12/06/2005,17:31,1172.50,1172.50,1172.50,1172.50,5,0,5.00
12/06/2005,17:36,1172.50,1172.50,1172.50,1172.50,35,0,35.00
12/06/2005,17:37,1172.50,1172.50,1172.50,1172.50,3,0,3.00
12/06/2005,17:38,1172.50,1172.50,1172.50,1172.50,13,0,13.00
12/06/2005,17:39,1172.50,1172.50,1172.50,1172.50,72,0,72.00
12/06/2005,17:40,1172.75,1172.75,1172.75,1172.75,1,0,1.00
12/06/2005,17:45,1172.75,1172.75,1172.75,1172.75,2,0,2.00
12/06/2005,17:47,1172.75,1172.75,1172.75,1172.75,1,0,1.00
12/06/2005,17:48,1172.75,1172.75,1172.75,1172.75,1,0,1.00
12/06/2005,17:49,1172.50,1172.50,1172.50,1172.50,0,3,3.00
12/06/2005,17:51,1172.75,1172.75,1172.75,1172.75,1,0,1.00
12/06/2005,17:52,1172.50,1172.50,1172.50,1172.50,0,23,23.00
12/06/2005,17:53,1172.50,1172.50,1172.50,1172.50,0,42,42.00
12/06/2005,17:56,1172.50,1172.50,1172.50,1172.50,0,3,3.00
12/06/2005,17:57,1172.50,1172.50,1172.50,1172.50,0,1,1.00
12/06/2005,18:00,1172.50,1172.50,1172.50,1172.50,0,5,5.00
12/06/2005,18:01,1172.50,1172.50,1172.50,1172.50,0,1,1.00
12/06/2005,18:02,1172.50,1172.50,1172.50,1172.50,0,6,6.00
12/06/2005,18:03,1172.50,1172.50,1172.50,1172.50,0,1,1.00
12/06/2005,18:04,1172.50,1172.50,1172.50,1172.50,0,2,2.00
12/06/2005,18:05,1172.50,1172.50,1172.50,1172.50,0,1,1.00
12/06/2005,18:06,1172.50,1172.50,1172.50,1172.50,0,8,8.00
12/06/2005,18:08,1172.50,1172.50,1172.50,1172.50,0,2,2.00
12/06/2005,18:09,1172.50,1173.00,1172.50,1172.75,80,3,83.00
12/06/2005,18:10,1172.75,1172.75,1172.75,1172.75,0,3,3.00
12/06/2005,18:11,1173.00,1173.00,1172.75,1172.75,1,20,21.00
12/06/2005,18:12,1172.75,1172.75,1172.75,1172.75,0,23,23.00
12/06/2005,18:13,1172.50,1172.50,1172.50,1172.50,0,3,3.00
12/06/2005,18:14,1172.50,1172.50,1172.50,1172.50,0,27,27.00
12/06/2005,18:15,1172.50,1172.50,1172.50,1172.50,0,7,7.00
12/06/2005,18:21,1172.50,1172.50,1172.50,1172.50,0,1,1.00
12/06/2005,18:27,1172.75,1172.75,1172.75,1172.75,1,0,1.00
12/06/2005,18:29,1172.50,1172.50,1172.50,1172.50,0,2,2.00
12/06/2005,18:31,1172.75,1172.75,1172.75,1172.75,2,0,2.00
12/06/2005,18:32,1172.75,1172.75,1172.75,1172.75,10,0,10.00
12/06/2005,18:33,1172.75,1172.75,1172.75,1172.75,17,0,17.00
12/06/2005,18:34,1172.75,1172.75,1172.75,1172.75,1,0,1.00
12/06/2005,18:37,1172.50,1172.50,1172.50,1172.50,0,2,2.00
12/06/2005,18:38,1172.50,1172.50,1172.50,1172.50,0,1,1.00
12/06/2005,18:40,1172.75,1172.75,1172.50,1172.50,15,6,21.00
12/06/2005,18:41,1172.75,1172.75,1172.75,1172.75,2,0,2.00
12/06/2005,18:42,1172.50,1172.75,1172.50,1172.75,4,2,6.00
12/06/2005,18:47,1172.75,1172.75,1172.75,1172.75,1,0,1.00
12/06/2005,18:48,1172.75,1172.75,1172.75,1172.75,3,0,3.00
12/06/2005,18:50,1172.50,1172.50,1172.50,1172.50,0,2,2.00
12/06/2005,18:51,1173.00,1173.00,1173.00,1173.00,47,0,47.00
12/06/2005,18:52,1172.75,1172.75,1172.75,1172.75,0,1,1.00
12/06/2005,18:56,1173.00,1173.00,1173.00,1173.00,1,0,1.00
12/06/2005,18:57,1172.75,1172.75,1172.75,1172.75,0,1,1.00
12/06/2005,18:58,1172.75,1173.00,1172.75,1173.00,1,20,21.00
12/06/2005,18:59,1172.75,1172.75,1172.75,1172.75,0,41,41.00
12/06/2005,19:04,1172.75,1172.75,1172.75,1172.75,0,50,50.00
12/06/2005,19:05,1172.75,1172.75,1172.75,1172.75,0,4,4.00
12/06/2005,19:14,1173.00,1173.00,1173.00,1173.00,1,0,1.00
12/06/2005,19:18,1172.75,1172.75,1172.75,1172.75,0,1,1.00
12/06/2005,19:19,1172.75,1172.75,1172.75,1172.75,0,26,26.00
12/06/2005,19:22,1172.75,1172.75,1172.75,1172.75,0,1,1.00
12/06/2005,19:23,1172.75,1172.75,1172.75,1172.75,0,5,5.00
12/06/2005,19:24,1172.75,1172.75,1172.75,1172.75,0,2,2.00
12/06/2005,19:27,1173.00,1173.00,1173.00,1173.00,1,0,1.00
12/06/2005,19:28,1173.00,1173.00,1173.00,1173.00,2,0,2.00
12/06/2005,19:29,1173.00,1173.00,1173.00,1173.00,10,0,10.00
12/06/2005,19:30,1172.75,1172.75,1172.75,1172.75,0,2,2.00
12/06/2005,19:33,1172.75,1172.75,1172.75,1172.75,0,1,1.00
12/06/2005,19:35,1172.75,1172.75,1172.75,1172.75,0,22,22.00
12/06/2005,19:36,1173.00,1173.00,1173.00,1173.00,1,0,1.00
12/06/2005,19:37,1172.75,1173.00,1172.75,1173.00,60,1,61.00
12/06/2005,19:38,1173.00,1173.00,1173.00,1173.00,60,0,60.00
12/06/2005,19:45,1173.00,1173.00,1173.00,1173.00,4,0,4.00
12/06/2005,19:46,1173.00,1173.00,1172.75,1172.75,4,4,8.00
12/06/2005,19:56,1173.00,1173.00,1172.75,1173.00,8,10,18.00
12/06/2005,20:03,1173.00,1173.00,1173.00,1173.00,1,0,1.00
12/06/2005,20:04,1172.75,1172.75,1172.75,1172.75,0,10,10.00
12/06/2005,20:06,1172.75,1172.75,1172.75,1172.75,0,51,51.00
12/06/2005,20:07,1172.50,1172.50,1172.50,1172.50,0,15,15.00
12/06/2005,20:08,1172.50,1172.50,1172.50,1172.50,0,2,2.00
12/06/2005,20:11,1172.75,1172.75,1172.75,1172.75,1,0,1.00
12/06/2005,20:17,1172.75,1172.75,1172.75,1172.75,25,0,25.00
12/06/2005,20:25,1172.75,1172.75,1172.75,1172.75,6,0,6.00
12/06/2005,20:27,1172.75,1172.75,1172.75,1172.75,14,0,14.00
12/06/2005,20:37,1172.75,1172.75,1172.75,1172.75,4,0,4.00
12/06/2005,20:43,1172.50,1172.50,1172.50,1172.50,0,1,1.00
12/06/2005,20:45,1172.75,1172.75,1172.75,1172.75,3,0,3.00
12/06/2005,20:47,1172.50,1172.50,1172.50,1172.50,0,52,52.00
12/06/2005,20:48,1172.75,1172.75,1172.75,1172.75,1,0,1.00
12/06/2005,20:49,1172.75,1172.75,1172.75,1172.75,1,0,1.00
12/06/2005,20:54,1172.50,1172.50,1172.50,1172.50,0,2,2.00
12/06/2005,21:03,1172.75,1172.75,1172.75,1172.75,29,0,29.00
12/06/2005,21:10,1172.75,1173.00,1172.75,1172.75,24,1,25.00
12/06/2005,21:11,1172.75,1172.75,1172.75,1172.75,0,8,8.00
12/06/2005,21:15,1172.75,1172.75,1172.75,1172.75,0,5,5.00
12/06/2005,21:16,1172.75,1172.75,1172.75,1172.75,0,5,5.00
12/06/2005,21:25,1172.75,1172.75,1172.75,1172.75,0,1,1.00
12/06/2005,21:32,1172.75,1172.75,1172.75,1172.75,0,8,8.00
12/06/2005,21:34,1172.50,1172.50,1172.50,1172.50,0,23,23.00
12/06/2005,21:39,1172.50,1172.50,1172.50,1172.50,0,1,1.00
12/06/2005,21:40,1172.50,1172.50,1172.50,1172.50,0,5,5.00
12/06/2005,21:41,1172.50,1172.50,1172.50,1172.50,0,10,10.00
12/06/2005,21:43,1172.50,1172.50,1172.50,1172.50,0,3,3.00
12/06/2005,21:47,1172.25,1172.25,1172.25,1172.25,0,1,1.00
12/06/2005,21:50,1172.50,1172.50,1172.50,1172.50,1,0,1.00
12/06/2005,21:51,1172.25,1172.25,1172.25,1172.25,0,1,1.00
12/06/2005,22:00,1172.25,1172.25,1172.25,1172.25,0,116,116.00
12/06/2005,22:01,1172.25,1172.25,1172.25,1172.25,0,1,1.00
12/06/2005,22:02,1172.50,1172.50,1172.50,1172.50,2,0,2.00
12/06/2005,22:04,1172.50,1172.50,1172.50,1172.50,1,0,1.00
12/06/2005,22:05,1172.25,1172.25,1172.25,1172.25,0,1,1.00
12/06/2005,22:09,1172.25,1172.25,1172.25,1172.25,0,1,1.00
12/06/2005,22:12,1172.25,1172.25,1172.25,1172.25,0,1,1.00
12/06/2005,22:14,1172.50,1172.50,1172.50,1172.50,1,0,1.00
12/06/2005,22:15,1172.25,1172.25,1172.25,1172.25,0,2,2.00
12/06/2005,22:16,1172.25,1172.25,1172.25,1172.25,0,2,2.00
12/06/2005,22:18,1172.50,1172.50,1172.50,1172.50,1,0,1.00
12/06/2005,22:19,1172.25,1172.25,1172.25,1172.25,0,1,1.00
12/06/2005,22:21,1172.25,1172.25,1172.25,1172.25,0,1,1.00
12/06/2005,22:23,1172.25,1172.25,1172.25,1172.25,0,1,1.00
12/06/2005,22:24,1172.25,1172.25,1172.25,1172.25,0,1,1.00
12/06/2005,22:27,1172.25,1172.25,1172.25,1172.25,0,6,6.00
12/06/2005,22:29,1172.25,1172.25,1172.25,1172.25,0,1,1.00
12/06/2005,22:31,1172.25,1172.25,1172.25,1172.25,0,2,2.00
12/06/2005,22:32,1172.25,1172.25,1172.25,1172.25,0,2,2.00
12/06/2005,22:33,1172.25,1172.25,1172.25,1172.25,0,6,6.00
12/06/2005,22:34,1172.25,1172.25,1172.25,1172.25,0,20,20.00
12/06/2005,22:37,1172.25,1172.25,1172.25,1172.25,0,1,1.00
12/06/2005,22:41,1172.25,1172.25,1172.25,1172.25,0,1,1.00
12/06/2005,22:42,1172.50,1172.50,1172.50,1172.50,1,0,1.00
12/06/2005,22:43,1172.25,1172.25,1172.25,1172.25,0,1,1.00
12/06/2005,22:44,1172.25,1172.25,1172.25,1172.25,0,1,1.00
12/06/2005,22:48,1172.25,1172.25,1172.25,1172.25,0,1,1.00
12/06/2005,22:50,1172.25,1172.25,1172.25,1172.25,0,1,1.00
12/06/2005,22:55,1172.25,1172.25,1172.25,1172.25,0,12,12.00
12/06/2005,22:59,1172.25,1172.25,1172.25,1172.25,0,1,1.00
12/06/2005,23:01,1172.50,1172.50,1172.50,1172.50,1,0,1.00
12/06/2005,23:02,1172.50,1172.50,1172.50,1172.50,26,0,26.00
12/06/2005,23:03,1172.50,1172.50,1172.50,1172.50,42,0,42.00
12/06/2005,23:04,1172.50,1172.50,1172.50,1172.50,1,0,1.00
12/06/2005,23:07,1172.50,1172.50,1172.50,1172.50,27,0,27.00
12/06/2005,23:09,1172.50,1172.50,1172.50,1172.50,5,0,5.00
12/06/2005,23:10,1172.50,1172.50,1172.50,1172.50,30,0,30.00
12/06/2005,23:11,1172.50,1172.50,1172.50,1172.50,33,0,33.00
12/06/2005,23:13,1172.50,1172.50,1172.50,1172.50,1,0,1.00
12/06/2005,23:31,1172.25,1172.50,1172.25,1172.50,1,1,2.00
12/06/2005,23:32,1172.50,1172.50,1172.25,1172.25,2,4,6.00
12/06/2005,23:34,1172.50,1172.50,1172.50,1172.50,5,0,5.00
12/06/2005,23:35,1172.50,1172.50,1172.50,1172.50,5,0,5.00
12/06/2005,23:36,1172.50,1172.50,1172.50,1172.50,5,0,5.00
12/06/2005,23:37,1172.50,1172.50,1172.50,1172.50,1,0,1.00
12/06/2005,23:50,1172.50,1172.50,1172.50,1172.50,28,0,28.00
12/06/2005,23:51,1172.50,1172.50,1172.50,1172.50,2,0,2.00
12/06/2005,23:57,1172.50,1172.50,1172.50,1172.50,3,0,3.00
12/07/2005,00:01,1172.25,1172.50,1172.25,1172.50,7,2,9.00
12/07/2005,00:03,1172.50,1172.50,1172.50,1172.50,2,0,2.00
12/07/2005,00:04,1172.50,1172.50,1172.50,1172.50,2,0,2.00
12/07/2005,00:05,1172.50,1172.50,1172.25,1172.25,1,38,39.00
12/07/2005,00:07,1172.25,1172.25,1172.25,1172.25,0,10,10.00
12/07/2005,00:08,1172.50,1172.50,1172.50,1172.50,20,0,20.00
12/07/2005,00:11,1172.50,1172.50,1172.50,1172.50,2,0,2.00
12/07/2005,00:12,1172.50,1172.50,1172.50,1172.50,1,0,1.00
12/07/2005,00:13,1172.50,1172.50,1172.50,1172.50,1,0,1.00
12/07/2005,00:14,1172.50,1172.50,1172.50,1172.50,1,0,1.00
12/07/2005,00:21,1172.50,1172.50,1172.50,1172.50,2,0,2.00
12/07/2005,00:22,1172.50,1172.50,1172.50,1172.50,3,0,3.00
12/07/2005,00:23,1172.50,1172.50,1172.50,1172.50,1,0,1.00
12/07/2005,00:24,1172.50,1172.50,1172.50,1172.50,1,0,1.00
12/07/2005,00:26,1172.25,1172.25,1172.25,1172.25,0,1,1.00
12/07/2005,00:34,1172.50,1172.50,1172.50,1172.50,6,0,6.00
12/07/2005,00:36,1172.50,1172.50,1172.50,1172.50,3,0,3.00
12/07/2005,00:39,1172.50,1172.50,1172.50,1172.50,1,0,1.00
12/07/2005,00:40,1172.50,1172.50,1172.50,1172.50,3,0,3.00
12/07/2005,00:43,1172.50,1172.50,1172.50,1172.50,2,0,2.00
12/07/2005,00:45,1172.50,1172.50,1172.50,1172.50,3,0,3.00
12/07/2005,00:46,1172.50,1172.50,1172.50,1172.50,1,0,1.00
12/07/2005,00:47,1172.50,1172.50,1172.50,1172.50,5,0,5.00
12/07/2005,00:48,1172.50,1172.50,1172.50,1172.50,3,0,3.00
12/07/2005,00:49,1172.25,1172.25,1172.25,1172.25,0,5,5.00
12/07/2005,00:52,1172.25,1172.25,1172.25,1172.25,0,20,20.00
12/07/2005,00:53,1172.25,1172.25,1172.25,1172.25,0,5,5.00
12/07/2005,00:56,1172.50,1172.50,1172.50,1172.50,10,0,10.00
12/07/2005,00:59,1172.50,1172.50,1172.50,1172.50,57,0,57.00
12/07/2005,01:00,1172.50,1172.50,1172.50,1172.50,1,0,1.00
12/07/2005,01:01,1172.50,1172.50,1172.50,1172.50,17,0,17.00
12/07/2005,01:07,1172.50,1172.75,1172.50,1172.75,35,0,35.00
12/07/2005,01:09,1172.50,1172.50,1172.50,1172.50,0,29,29.00
12/07/2005,01:11,1172.50,1172.50,1172.50,1172.50,0,1,1.00
12/07/2005,01:12,1172.50,1172.50,1172.50,1172.50,0,2,2.00
12/07/2005,01:13,1172.25,1172.25,1172.25,1172.25,0,1,1.00
12/07/2005,01:15,1172.25,1172.50,1172.25,1172.50,1,33,34.00
12/07/2005,01:16,1172.25,1172.50,1172.25,1172.50,2,1,3.00
12/07/2005,01:17,1172.50,1172.50,1172.50,1172.50,1,0,1.00
12/07/2005,01:20,1172.50,1172.50,1172.50,1172.50,5,0,5.00
12/07/2005,01:23,1172.50,1172.50,1172.50,1172.50,2,0,2.00
12/07/2005,01:24,1172.50,1172.50,1172.50,1172.50,6,0,6.00
12/07/2005,01:25,1172.50,1172.50,1172.50,1172.50,65,0,65.00
12/07/2005,01:26,1172.50,1172.50,1172.50,1172.50,58,0,58.00
12/07/2005,01:27,1172.50,1172.75,1172.50,1172.75,30,0,30.00
12/07/2005,01:28,1172.50,1172.75,1172.50,1172.75,22,16,38.00
12/07/2005,01:29,1172.75,1172.75,1172.75,1172.75,25,0,25.00
12/07/2005,01:30,1172.75,1172.75,1172.50,1172.50,10,4,14.00
12/07/2005,01:31,1172.50,1172.50,1172.50,1172.50,0,33,33.00
12/07/2005,01:32,1172.50,1172.50,1172.50,1172.50,0,16,16.00
12/07/2005,01:33,1172.75,1172.75,1172.75,1172.75,1,0,1.00
12/07/2005,01:38,1172.75,1172.75,1172.75,1172.75,1,0,1.00
12/07/2005,01:39,1172.75,1172.75,1172.75,1172.75,15,0,15.00
12/07/2005,01:40,1172.75,1172.75,1172.75,1172.75,3,0,3.00
12/07/2005,01:41,1172.50,1172.50,1172.50,1172.50,0,85,85.00
12/07/2005,01:42,1172.50,1172.50,1172.50,1172.50,0,30,30.00
12/07/2005,01:43,1172.50,1172.50,1172.50,1172.50,0,3,3.00
12/07/2005,01:46,1172.25,1172.25,1172.25,1172.25,0,2,2.00
12/07/2005,01:47,1172.25,1172.50,1172.25,1172.50,61,94,155.00
12/07/2005,01:48,1172.50,1172.50,1172.50,1172.50,24,0,24.00
12/07/2005,01:49,1172.50,1172.50,1172.50,1172.50,32,0,32.00
12/07/2005,01:50,1172.50,1172.50,1172.50,1172.50,22,0,22.00
12/07/2005,01:51,1172.50,1172.50,1172.50,1172.50,7,0,7.00
12/07/2005,01:52,1172.50,1172.50,1172.50,1172.50,10,0,10.00
12/07/2005,01:53,1172.50,1172.50,1172.50,1172.50,3,0,3.00
12/07/2005,01:54,1172.50,1172.75,1172.50,1172.75,22,0,22.00
12/07/2005,01:55,1172.75,1172.75,1172.75,1172.75,10,0,10.00
12/07/2005,01:58,1172.75,1172.75,1172.75,1172.75,57,0,57.00
12/07/2005,01:59,1172.75,1173.00,1172.75,1172.75,2,30,32.00
12/07/2005,02:00,1172.75,1173.00,1172.75,1173.00,1,10,11.00
12/07/2005,02:01,1173.00,1173.00,1172.75,1172.75,2,84,86.00
12/07/2005,02:02,1172.50,1172.50,1172.50,1172.50,0,7,7.00
12/07/2005,02:03,1172.75,1173.00,1172.50,1172.75,147,17,164.00
12/07/2005,02:04,1172.75,1172.75,1172.75,1172.75,91,0,91.00
12/07/2005,02:05,1172.75,1172.75,1172.25,1172.25,13,148,161.00
12/07/2005,02:06,1172.50,1172.75,1172.25,1172.75,95,2,97.00
12/07/2005,02:08,1172.50,1172.75,1172.25,1172.25,1,105,106.00
12/07/2005,02:09,1172.25,1172.50,1172.25,1172.50,1,28,29.00
12/07/2005,02:10,1172.25,1172.50,1172.25,1172.50,80,153,233.00
12/07/2005,02:11,1172.50,1172.50,1172.25,1172.25,38,67,105.00
12/07/2005,02:12,1172.25,1172.25,1172.00,1172.00,0,52,52.00
12/07/2005,02:13,1172.00,1172.25,1172.00,1172.25,4,132,136.00
12/07/2005,02:14,1172.25,1172.25,1172.00,1172.00,5,13,18.00
12/07/2005,02:15,1172.00,1172.25,1172.00,1172.25,2,15,17.00
12/07/2005,02:16,1172.00,1172.25,1172.00,1172.25,1,57,58.00
12/07/2005,02:17,1172.00,1172.00,1172.00,1172.00,0,282,282.00
12/07/2005,02:18,1172.00,1172.00,1171.75,1172.00,16,72,88.00
12/07/2005,02:19,1171.75,1171.75,1171.75,1171.75,0,386,386.00
12/07/2005,02:20,1171.75,1171.75,1171.50,1171.75,82,332,414.00
12/07/2005,02:21,1172.00,1172.00,1171.75,1172.00,47,11,58.00
12/07/2005,02:22,1172.00,1172.00,1172.00,1172.00,1,0,1.00
12/07/2005,02:23,1171.75,1172.00,1171.75,1172.00,111,56,167.00
12/07/2005,02:24,1172.25,1172.25,1172.00,1172.00,1,10,11.00
12/07/2005,02:25,1172.00,1172.00,1171.75,1171.75,0,161,161.00
12/07/2005,02:26,1172.00,1172.00,1172.00,1172.00,2,0,2.00
12/07/2005,02:27,1172.00,1172.25,1172.00,1172.00,8,11,19.00
12/07/2005,02:28,1172.25,1172.25,1172.25,1172.25,1,0,1.00
12/07/2005,02:29,1172.25,1172.25,1172.25,1172.25,1,0,1.00
12/07/2005,02:30,1172.00,1172.00,1172.00,1172.00,0,36,36.00
12/07/2005,02:31,1172.00,1172.00,1172.00,1172.00,0,70,70.00
12/07/2005,02:32,1172.00,1172.00,1172.00,1172.00,0,20,20.00
12/07/2005,02:33,1172.25,1172.25,1172.25,1172.25,21,0,21.00
12/07/2005,02:34,1172.25,1172.25,1172.25,1172.25,60,0,60.00
12/07/2005,02:35,1172.50,1172.75,1172.50,1172.75,222,0,222.00
12/07/2005,02:36,1172.75,1173.00,1172.75,1172.75,28,42,70.00
12/07/2005,02:37,1172.75,1172.75,1172.50,1172.50,0,81,81.00
12/07/2005,02:38,1172.50,1172.50,1172.50,1172.50,0,23,23.00
12/07/2005,02:39,1172.50,1172.50,1172.50,1172.50,0,2,2.00
12/07/2005,02:40,1172.50,1172.50,1172.50,1172.50,0,5,5.00
12/07/2005,02:41,1172.25,1172.50,1172.25,1172.50,1,1,2.00
12/07/2005,02:43,1172.50,1172.50,1172.00,1172.25,4,53,57.00
12/07/2005,02:44,1172.00,1172.00,1171.75,1171.75,0,51,51.00
12/07/2005,02:45,1172.00,1172.00,1172.00,1172.00,1,0,1.00
12/07/2005,02:46,1172.00,1172.00,1172.00,1172.00,10,0,10.00
12/07/2005,02:47,1172.00,1172.00,1171.75,1171.75,13,1,14.00
12/07/2005,02:48,1171.75,1171.75,1171.50,1171.75,17,64,81.00
12/07/2005,02:49,1171.75,1171.75,1171.75,1171.75,38,0,38.00
12/07/2005,02:50,1171.75,1171.75,1171.75,1171.75,30,0,30.00
12/07/2005,02:51,1171.75,1171.75,1171.75,1171.75,29,0,29.00
12/07/2005,02:52,1171.75,1172.00,1171.75,1171.75,35,29,64.00
12/07/2005,02:53,1172.00,1172.00,1172.00,1172.00,2,0,2.00
12/07/2005,02:54,1171.75,1171.75,1171.75,1171.75,0,34,34.00
12/07/2005,02:55,1171.75,1171.75,1171.75,1171.75,0,70,70.00
12/07/2005,02:56,1171.75,1172.00,1171.75,1171.75,1,32,33.00
12/07/2005,02:57,1172.00,1172.00,1171.75,1171.75,1,55,56.00
12/07/2005,02:58,1171.75,1172.00,1171.75,1171.75,3,3,6.00
12/07/2005,03:00,1172.00,1172.25,1171.75,1171.75,140,201,341.00
12/07/2005,03:01,1171.75,1171.75,1171.50,1171.75,8,38,46.00
12/07/2005,03:02,1171.75,1171.75,1171.75,1171.75,42,0,42.00
12/07/2005,03:03,1171.75,1172.00,1171.75,1172.00,50,0,50.00
12/07/2005,03:04,1172.00,1172.00,1172.00,1172.00,2,0,2.00
12/07/2005,03:05,1172.00,1172.00,1171.75,1171.75,1,3,4.00
12/07/2005,03:06,1171.75,1172.00,1171.75,1171.75,2,59,61.00
12/07/2005,03:07,1171.75,1171.75,1171.75,1171.75,0,22,22.00
12/07/2005,03:08,1171.75,1172.00,1171.75,1171.75,1,15,16.00
12/07/2005,03:10,1172.00,1172.00,1172.00,1172.00,2,0,2.00
12/07/2005,03:11,1172.00,1172.00,1172.00,1172.00,1,0,1.00
12/07/2005,03:12,1172.00,1172.00,1172.00,1172.00,8,0,8.00
12/07/2005,03:13,1172.00,1172.25,1172.00,1172.00,75,11,86.00
12/07/2005,03:14,1172.25,1172.25,1172.25,1172.25,3,0,3.00
12/07/2005,03:15,1172.25,1172.25,1172.00,1172.00,2,1,3.00
12/07/2005,03:16,1172.25,1172.25,1172.00,1172.25,153,1,154.00
12/07/2005,03:17,1172.25,1172.50,1172.25,1172.50,109,0,109.00
12/07/2005,03:18,1172.50,1172.50,1172.50,1172.50,15,0,15.00
12/07/2005,03:19,1172.50,1172.50,1172.25,1172.25,2,1,3.00
12/07/2005,03:20,1172.50,1172.75,1172.50,1172.50,72,1,73.00
12/07/2005,03:21,1172.75,1172.75,1172.75,1172.75,2,0,2.00
12/07/2005,03:22,1172.75,1172.75,1172.50,1172.50,1,10,11.00
12/07/2005,03:23,1172.75,1172.75,1172.50,1172.50,1,3,4.00
12/07/2005,03:24,1172.50,1172.75,1172.50,1172.50,112,2,114.00
12/07/2005,03:25,1172.50,1172.75,1172.50,1172.50,1,132,133.00
12/07/2005,03:26,1172.50,1172.50,1172.50,1172.50,0,27,27.00
12/07/2005,03:27,1172.50,1172.50,1172.50,1172.50,0,8,8.00
12/07/2005,03:28,1172.50,1172.50,1172.25,1172.50,18,4,22.00
12/07/2005,03:30,1172.25,1172.25,1172.25,1172.25,0,1,1.00
12/07/2005,03:31,1172.25,1172.50,1172.25,1172.25,9,5,14.00
12/07/2005,03:32,1172.50,1172.50,1172.50,1172.50,10,0,10.00
12/07/2005,03:33,1172.50,1172.50,1172.50,1172.50,12,0,12.00
12/07/2005,03:34,1172.75,1172.75,1172.75,1172.75,1,0,1.00
12/07/2005,03:35,1172.50,1172.50,1172.50,1172.50,0,1,1.00
12/07/2005,03:36,1172.75,1172.75,1172.50,1172.75,37,4,41.00
12/07/2005,03:37,1172.75,1172.75,1172.75,1172.75,2,0,2.00
12/07/2005,03:38,1172.50,1172.75,1172.50,1172.75,1,20,21.00
12/07/2005,03:39,1172.75,1172.75,1172.50,1172.50,1,47,48.00
12/07/2005,03:40,1172.50,1172.50,1172.00,1172.00,2,124,126.00
12/07/2005,03:41,1172.25,1172.25,1172.25,1172.25,59,0,59.00
12/07/2005,03:42,1172.25,1172.25,1172.25,1172.25,2,0,2.00
12/07/2005,03:43,1172.25,1172.25,1172.25,1172.25,19,0,19.00
12/07/2005,03:44,1172.25,1172.50,1172.25,1172.50,33,0,33.00
12/07/2005,03:46,1172.25,1172.25,1172.25,1172.25,0,1,1.00
12/07/2005,03:47,1172.50,1172.50,1172.50,1172.50,3,0,3.00
12/07/2005,03:48,1172.50,1172.50,1172.50,1172.50,27,0,27.00
12/07/2005,03:49,1172.50,1172.50,1172.25,1172.25,8,101,109.00
12/07/2005,03:50,1172.50,1172.50,1172.50,1172.50,45,0,45.00
12/07/2005,03:51,1172.50,1172.75,1172.50,1172.75,13,0,13.00
12/07/2005,03:52,1172.50,1172.75,1172.50,1172.75,80,50,130.00
12/07/2005,03:53,1172.75,1172.75,1172.50,1172.75,26,1,27.00
12/07/2005,03:54,1172.75,1172.75,1172.75,1172.75,1,0,1.00
12/07/2005,03:56,1172.75,1172.75,1172.75,1172.75,2,0,2.00
12/07/2005,03:58,1172.75,1173.00,1172.50,1173.00,52,25,77.00
12/07/2005,03:59,1172.75,1172.75,1172.75,1172.75,0,43,43.00
12/07/2005,04:00,1173.00,1173.00,1173.00,1173.00,2,0,2.00
12/07/2005,04:01,1173.00,1173.00,1173.00,1173.00,26,0,26.00
12/07/2005,04:02,1173.00,1173.00,1173.00,1173.00,1,0,1.00
12/07/2005,04:04,1173.00,1173.00,1172.75,1173.00,43,1,44.00
12/07/2005,04:05,1173.00,1173.00,1173.00,1173.00,3,0,3.00
12/07/2005,04:06,1173.00,1173.00,1172.75,1173.00,26,1,27.00
12/07/2005,04:07,1173.00,1173.25,1173.00,1173.00,23,4,27.00
12/07/2005,04:08,1173.25,1173.25,1173.00,1173.25,9,1,10.00
12/07/2005,04:09,1173.25,1173.25,1173.25,1173.25,20,0,20.00
12/07/2005,04:10,1173.00,1173.25,1173.00,1173.25,1,1,2.00
12/07/2005,04:11,1173.25,1173.25,1173.25,1173.25,47,0,47.00
12/07/2005,04:12,1173.25,1173.50,1173.25,1173.50,74,0,74.00
12/07/2005,04:13,1173.25,1173.50,1173.25,1173.50,65,2,67.00
12/07/2005,04:14,1173.25,1173.25,1173.25,1173.25,0,82,82.00
12/07/2005,04:15,1173.25,1173.50,1173.25,1173.50,4,2,6.00
12/07/2005,04:16,1173.50,1173.75,1173.50,1173.50,113,27,140.00
12/07/2005,04:18,1173.50,1173.50,1173.50,1173.50,0,106,106.00
12/07/2005,04:19,1173.75,1173.75,1173.50,1173.50,2,1,3.00
12/07/2005,04:20,1173.75,1173.75,1173.50,1173.75,316,1,317.00
12/07/2005,04:21,1173.75,1174.00,1173.75,1173.75,260,2,262.00
12/07/2005,04:22,1173.75,1173.75,1173.75,1173.75,0,57,57.00
12/07/2005,04:25,1173.75,1174.00,1173.75,1173.75,1,26,27.00
12/07/2005,04:26,1173.75,1174.00,1173.75,1174.00,72,17,89.00
12/07/2005,04:27,1173.75,1173.75,1173.75,1173.75,0,78,78.00
12/07/2005,04:28,1173.75,1173.75,1173.50,1173.50,0,65,65.00
12/07/2005,04:29,1173.75,1173.75,1173.75,1173.75,1,0,1.00
12/07/2005,04:31,1173.50,1173.50,1173.50,1173.50,0,107,107.00
12/07/2005,04:32,1173.50,1173.50,1173.50,1173.50,0,1,1.00
12/07/2005,04:33,1173.50,1173.50,1173.25,1173.25,0,3,3.00
12/07/2005,04:35,1173.50,1173.50,1173.50,1173.50,30,0,30.00
12/07/2005,04:37,1173.25,1173.50,1173.25,1173.50,2,1,3.00
12/07/2005,04:38,1173.25,1173.50,1173.25,1173.50,53,5,58.00
12/07/2005,04:39,1173.50,1173.50,1173.50,1173.50,13,0,13.00
12/07/2005,04:40,1173.75,1173.75,1173.75,1173.75,1,0,1.00
12/07/2005,04:41,1173.50,1173.50,1173.50,1173.50,0,5,5.00
12/07/2005,04:42,1173.50,1173.50,1173.25,1173.25,0,9,9.00
12/07/2005,04:43,1173.50,1173.50,1173.50,1173.50,1,0,1.00
12/07/2005,04:44,1173.50,1173.50,1173.50,1173.50,20,0,20.00
12/07/2005,04:45,1173.50,1173.50,1173.50,1173.50,5,0,5.00
12/07/2005,04:46,1173.50,1173.50,1173.50,1173.50,20,0,20.00
12/07/2005,04:48,1173.75,1173.75,1173.75,1173.75,1,0,1.00
12/07/2005,04:49,1173.75,1173.75,1173.75,1173.75,40,0,40.00
12/07/2005,04:51,1173.50,1173.50,1173.50,1173.50,0,37,37.00
12/07/2005,04:52,1173.50,1173.50,1173.50,1173.50,0,3,3.00
12/07/2005,04:53,1173.50,1173.50,1173.50,1173.50,0,2,2.00
12/07/2005,04:55,1173.75,1173.75,1173.75,1173.75,41,0,41.00
12/07/2005,04:56,1174.00,1174.00,1173.75,1173.75,1,18,19.00
12/07/2005,04:57,1174.00,1174.00,1174.00,1174.00,1,0,1.00
12/07/2005,04:58,1174.00,1174.25,1174.00,1174.25,149,0,149.00
12/07/2005,04:59,1174.25,1174.25,1174.00,1174.00,4,183,187.00
12/07/2005,05:00,1174.00,1174.00,1174.00,1174.00,0,103,103.00
12/07/2005,05:01,1173.75,1174.00,1173.75,1174.00,6,25,31.00
12/07/2005,05:02,1173.75,1173.75,1173.75,1173.75,0,30,30.00
12/07/2005,05:06,1174.00,1174.00,1173.75,1173.75,5,25,30.00
12/07/2005,05:07,1173.75,1173.75,1173.75,1173.75,0,41,41.00
12/07/2005,05:08,1173.50,1173.75,1173.50,1173.75,10,20,30.00
12/07/2005,05:09,1174.00,1174.00,1174.00,1174.00,5,0,5.00
12/07/2005,05:10,1173.75,1173.75,1173.75,1173.75,0,21,21.00
12/07/2005,05:11,1173.75,1173.75,1173.75,1173.75,0,20,20.00
12/07/2005,05:12,1173.75,1173.75,1173.75,1173.75,0,4,4.00
12/07/2005,05:13,1173.75,1173.75,1173.75,1173.75,0,5,5.00
12/07/2005,05:14,1173.75,1173.75,1173.75,1173.75,0,41,41.00
12/07/2005,05:15,1173.75,1174.00,1173.75,1173.75,7,18,25.00
12/07/2005,05:16,1173.75,1173.75,1173.75,1173.75,0,26,26.00
12/07/2005,05:17,1174.00,1174.00,1174.00,1174.00,4,0,4.00
12/07/2005,05:18,1173.75,1173.75,1173.75,1173.75,0,1,1.00
12/07/2005,05:19,1174.00,1174.00,1174.00,1174.00,5,0,5.00
12/07/2005,05:20,1173.75,1174.00,1173.75,1174.00,5,30,35.00
12/07/2005,05:21,1174.00,1174.00,1173.75,1173.75,5,1,6.00
12/07/2005,05:22,1173.75,1173.75,1173.75,1173.75,0,1,1.00
12/07/2005,05:23,1173.75,1173.75,1173.50,1173.75,4,15,19.00
12/07/2005,05:24,1173.50,1173.75,1173.50,1173.75,18,10,28.00
12/07/2005,05:25,1173.75,1173.75,1173.75,1173.75,8,0,8.00
12/07/2005,05:26,1174.00,1174.00,1173.50,1173.50,4,50,54.00
12/07/2005,05:27,1174.00,1174.00,1173.50,1173.50,54,47,101.00
12/07/2005,05:28,1173.50,1173.75,1173.50,1173.50,21,84,105.00
12/07/2005,05:29,1173.50,1173.50,1173.25,1173.50,5,64,69.00
12/07/2005,05:30,1173.25,1173.25,1173.25,1173.25,0,2,2.00
12/07/2005,05:31,1173.50,1173.50,1173.25,1173.25,4,51,55.00
12/07/2005,05:32,1173.25,1173.50,1173.25,1173.50,39,20,59.00
12/07/2005,05:33,1173.50,1173.50,1173.50,1173.50,4,0,4.00
12/07/2005,05:35,1173.50,1173.50,1173.50,1173.50,1,0,1.00
12/07/2005,05:36,1173.50,1173.50,1173.50,1173.50,9,0,9.00
12/07/2005,05:37,1173.50,1173.50,1173.50,1173.50,2,0,2.00
12/07/2005,05:38,1173.50,1173.50,1173.50,1173.50,17,0,17.00
12/07/2005,05:39,1173.25,1173.50,1173.25,1173.50,3,2,5.00
12/07/2005,05:40,1173.25,1173.25,1173.25,1173.25,0,67,67.00
12/07/2005,05:41,1173.25,1173.25,1173.00,1173.00,10,9,19.00
12/07/2005,05:42,1173.25,1173.25,1173.00,1173.00,16,1,17.00
12/07/2005,05:43,1173.25,1173.25,1173.25,1173.25,3,0,3.00
12/07/2005,05:45,1173.25,1173.25,1173.25,1173.25,38,0,38.00
12/07/2005,05:46,1173.00,1173.25,1173.00,1173.25,2,1,3.00
12/07/2005,05:47,1173.00,1173.00,1173.00,1173.00,0,14,14.00
12/07/2005,05:48,1173.00,1173.25,1173.00,1173.00,4,70,74.00
12/07/2005,05:49,1173.00,1173.00,1173.00,1173.00,0,34,34.00
12/07/2005,05:50,1173.00,1173.00,1172.75,1173.00,5,79,84.00
12/07/2005,05:51,1173.00,1173.00,1173.00,1173.00,4,0,4.00
12/07/2005,05:52,1173.00,1173.00,1173.00,1173.00,3,0,3.00
12/07/2005,05:53,1173.00,1173.00,1173.00,1173.00,6,0,6.00
12/07/2005,05:54,1173.00,1173.00,1173.00,1173.00,4,0,4.00
12/07/2005,05:55,1172.75,1173.00,1172.75,1172.75,3,209,212.00
12/07/2005,05:58,1172.75,1173.00,1172.75,1173.00,4,1,5.00
12/07/2005,05:59,1172.75,1172.75,1172.75,1172.75,0,15,15.00
12/07/2005,06:00,1172.75,1172.75,1172.50,1172.75,1,50,51.00
12/07/2005,06:01,1172.50,1172.50,1172.50,1172.50,0,22,22.00
12/07/2005,06:02,1172.75,1172.75,1172.75,1172.75,6,0,6.00
12/07/2005,06:03,1172.75,1173.00,1172.75,1173.00,80,0,80.00
12/07/2005,06:04,1173.00,1173.00,1173.00,1173.00,94,0,94.00
12/07/2005,06:05,1173.00,1173.25,1173.00,1173.25,19,0,19.00
12/07/2005,06:06,1173.00,1173.25,1173.00,1173.25,1,3,4.00
12/07/2005,06:08,1173.00,1173.25,1173.00,1173.25,4,10,14.00
12/07/2005,06:09,1173.00,1173.00,1173.00,1173.00,0,58,58.00
12/07/2005,06:10,1173.00,1173.00,1173.00,1173.00,0,110,110.00
12/07/2005,06:11,1173.00,1173.25,1173.00,1173.25,4,23,27.00
12/07/2005,06:13,1173.00,1173.00,1172.75,1172.75,0,39,39.00
12/07/2005,06:14,1172.75,1173.00,1172.75,1173.00,4,24,28.00
12/07/2005,06:16,1172.75,1172.75,1172.75,1172.75,0,5,5.00
12/07/2005,06:18,1173.00,1173.00,1173.00,1173.00,4,0,4.00
12/07/2005,06:19,1172.75,1172.75,1172.75,1172.75,0,1,1.00
12/07/2005,06:21,1173.00,1173.00,1172.75,1172.75,4,1,5.00
12/07/2005,06:22,1172.75,1172.75,1172.75,1172.75,0,2,2.00
12/07/2005,06:23,1172.75,1172.75,1172.75,1172.75,0,2,2.00
12/07/2005,06:24,1172.75,1172.75,1172.75,1172.75,0,20,20.00
12/07/2005,06:25,1172.75,1173.00,1172.75,1173.00,1,5,6.00
12/07/2005,06:28,1172.75,1173.00,1172.75,1173.00,4,15,19.00
12/07/2005,06:29,1172.75,1172.75,1172.75,1172.75,0,6,6.00
12/07/2005,06:31,1172.50,1172.75,1172.50,1172.50,5,185,190.00
12/07/2005,06:32,1172.50,1172.50,1172.25,1172.25,11,61,72.00
12/07/2005,06:33,1172.25,1172.50,1172.00,1172.25,13,141,154.00
12/07/2005,06:34,1172.25,1172.25,1172.25,1172.25,12,0,12.00
12/07/2005,06:35,1172.25,1172.25,1172.00,1172.00,46,101,147.00
12/07/2005,06:36,1172.00,1172.25,1172.00,1172.00,18,7,25.00
12/07/2005,06:37,1172.00,1172.00,1171.75,1172.00,2,71,73.00
12/07/2005,06:38,1172.00,1172.00,1171.75,1172.00,81,2,83.00
12/07/2005,06:39,1172.25,1172.50,1172.00,1172.25,145,24,169.00
12/07/2005,06:40,1172.25,1172.25,1172.25,1172.25,47,0,47.00
12/07/2005,06:42,1172.00,1172.25,1172.00,1172.00,5,37,42.00
12/07/2005,06:43,1172.00,1172.00,1172.00,1172.00,0,2,2.00
12/07/2005,06:45,1172.25,1172.25,1172.00,1172.00,4,46,50.00
12/07/2005,06:46,1172.00,1172.00,1172.00,1172.00,0,47,47.00
12/07/2005,06:47,1172.00,1172.25,1172.00,1172.25,5,10,15.00
12/07/2005,06:48,1172.00,1172.00,1172.00,1172.00,0,71,71.00
12/07/2005,06:49,1172.00,1172.00,1172.00,1172.00,0,6,6.00
12/07/2005,06:50,1172.00,1172.00,1172.00,1172.00,0,50,50.00
12/07/2005,06:51,1172.25,1172.25,1172.25,1172.25,6,0,6.00
12/07/2005,06:53,1172.00,1172.00,1172.00,1172.00,0,25,25.00
12/07/2005,06:54,1172.00,1172.00,1171.75,1172.00,12,28,40.00
12/07/2005,06:55,1172.00,1172.00,1171.75,1171.75,1,1,2.00
12/07/2005,06:56,1172.00,1172.00,1171.75,1172.00,6,5,11.00
12/07/2005,06:57,1172.00,1172.00,1171.75,1171.75,20,15,35.00
12/07/2005,06:58,1171.75,1171.75,1171.50,1171.75,2,48,50.00
12/07/2005,06:59,1171.75,1171.75,1171.25,1171.25,5,166,171.00
12/07/2005,07:00,1171.25,1171.50,1171.25,1171.25,3,80,83.00
12/07/2005,07:01,1171.25,1171.50,1171.25,1171.50,11,54,65.00
12/07/2005,07:02,1171.50,1171.50,1171.25,1171.50,91,6,97.00
12/07/2005,07:03,1171.50,1171.50,1171.50,1171.50,157,0,157.00
12/07/2005,07:04,1171.50,1171.50,1171.50,1171.50,3,0,3.00
12/07/2005,07:05,1171.50,1171.50,1171.25,1171.50,11,25,36.00
12/07/2005,07:06,1171.50,1171.50,1171.00,1171.00,12,231,243.00
12/07/2005,07:07,1171.00,1171.25,1171.00,1171.00,5,3,8.00
12/07/2005,07:08,1171.00,1171.00,1171.00,1171.00,0,16,16.00
12/07/2005,07:09,1171.25,1171.50,1171.00,1171.25,259,5,264.00
12/07/2005,07:10,1171.50,1171.50,1171.25,1171.50,307,1,308.00
12/07/2005,07:11,1171.50,1171.50,1171.50,1171.50,7,0,7.00
12/07/2005,07:12,1171.50,1171.75,1171.50,1171.50,355,67,422.00
12/07/2005,07:13,1171.50,1171.75,1171.25,1171.50,88,140,228.00
12/07/2005,07:14,1171.50,1171.50,1171.25,1171.50,122,2,124.00
12/07/2005,07:15,1171.50,1171.50,1171.50,1171.50,13,0,13.00
12/07/2005,07:16,1171.25,1171.50,1171.25,1171.50,55,10,65.00
12/07/2005,07:17,1171.50,1171.50,1171.25,1171.50,78,10,88.00
12/07/2005,07:18,1171.50,1171.75,1171.50,1171.50,203,74,277.00
12/07/2005,07:19,1171.50,1171.50,1171.25,1171.50,43,4,47.00
12/07/2005,07:20,1171.50,1171.50,1171.25,1171.25,22,103,125.00
12/07/2005,07:21,1171.50,1171.50,1171.50,1171.50,75,0,75.00
12/07/2005,07:22,1171.50,1171.50,1171.50,1171.50,99,0,99.00
12/07/2005,07:23,1171.50,1171.75,1171.50,1171.50,50,261,311.00
12/07/2005,07:24,1171.75,1171.75,1171.25,1171.50,45,180,225.00
12/07/2005,07:25,1171.50,1171.50,1171.25,1171.25,6,446,452.00
12/07/2005,07:26,1171.25,1171.25,1171.00,1171.00,0,104,104.00
12/07/2005,07:27,1171.25,1171.50,1171.00,1171.00,149,33,182.00
12/07/2005,07:28,1171.00,1171.25,1171.00,1171.25,7,54,61.00
12/07/2005,07:29,1171.25,1171.25,1171.00,1171.00,1,5,6.00
12/07/2005,07:30,1171.25,1171.25,1171.00,1171.00,182,3,185.00
12/07/2005,07:31,1171.00,1171.25,1170.75,1171.00,137,137,274.00
12/07/2005,07:32,1171.25,1171.25,1171.00,1171.25,115,71,186.00
12/07/2005,07:33,1171.25,1171.25,1171.00,1171.25,146,1,147.00
12/07/2005,07:34,1171.50,1171.50,1171.25,1171.25,103,134,237.00
12/07/2005,07:35,1171.25,1171.50,1171.25,1171.50,30,3,33.00
12/07/2005,07:36,1171.50,1171.50,1171.25,1171.50,598,1,599.00
12/07/2005,07:37,1171.50,1171.75,1171.25,1171.25,12,14,26.00
12/07/2005,07:38,1171.50,1171.75,1171.50,1171.75,550,0,550.00
12/07/2005,07:39,1171.75,1172.00,1171.75,1172.00,390,23,413.00
12/07/2005,07:40,1172.00,1172.00,1172.00,1172.00,9,0,9.00
12/07/2005,07:41,1172.00,1172.00,1171.75,1172.00,17,46,63.00
12/07/2005,07:42,1172.00,1172.00,1171.75,1171.75,10,182,192.00
12/07/2005,07:43,1171.75,1171.75,1171.75,1171.75,0,164,164.00
12/07/2005,07:44,1172.00,1172.00,1171.75,1172.00,10,4,14.00
12/07/2005,07:45,1171.75,1172.00,1171.75,1171.75,10,71,81.00
12/07/2005,07:46,1171.75,1171.75,1171.75,1171.75,0,4,4.00
12/07/2005,07:47,1171.75,1171.75,1171.75,1171.75,0,5,5.00
12/07/2005,07:48,1171.75,1171.75,1171.50,1171.75,1,7,8.00
12/07/2005,07:49,1171.50,1171.50,1171.50,1171.50,0,5,5.00
12/07/2005,07:51,1171.75,1171.75,1171.50,1171.50,11,1,12.00
12/07/2005,07:52,1171.50,1171.50,1171.50,1171.50,0,158,158.00
12/07/2005,07:53,1171.50,1171.50,1171.50,1171.50,0,77,77.00
12/07/2005,07:54,1171.50,1171.75,1171.50,1171.75,257,5,262.00
12/07/2005,07:55,1171.75,1172.00,1171.75,1172.00,90,0,90.00
12/07/2005,07:56,1172.00,1172.00,1171.75,1172.00,336,16,352.00
12/07/2005,07:57,1172.00,1172.25,1172.00,1172.25,148,15,163.00
12/07/2005,07:58,1172.00,1172.25,1172.00,1172.25,130,66,196.00
12/07/2005,07:59,1172.25,1172.25,1172.00,1172.00,1,2,3.00
12/07/2005,08:00,1172.25,1172.25,1172.00,1172.00,40,1,41.00
12/07/2005,08:01,1172.25,1172.25,1172.00,1172.00,6,44,50.00
12/07/2005,08:02,1172.00,1172.00,1172.00,1172.00,0,3,3.00
12/07/2005,08:03,1172.00,1172.25,1172.00,1172.25,2,40,42.00
12/07/2005,08:04,1172.25,1172.25,1172.00,1172.00,3,9,12.00
12/07/2005,08:05,1172.00,1172.25,1172.00,1172.00,1,25,26.00
12/07/2005,08:06,1172.00,1172.00,1171.75,1172.00,41,255,296.00
12/07/2005,08:07,1171.75,1171.75,1171.50,1171.75,50,77,127.00
12/07/2005,08:08,1171.75,1171.75,1171.50,1171.50,40,22,62.00
12/07/2005,08:09,1171.50,1171.75,1171.50,1171.75,137,36,173.00
12/07/2005,08:10,1171.75,1172.00,1171.75,1171.75,146,12,158.00
12/07/2005,08:11,1171.75,1172.25,1171.75,1172.25,137,110,247.00
12/07/2005,08:12,1172.00,1172.25,1172.00,1172.25,20,4,24.00
12/07/2005,08:13,1172.00,1172.25,1172.00,1172.25,2,5,7.00
12/07/2005,08:14,1172.00,1172.00,1171.50,1171.75,18,421,439.00
12/07/2005,08:15,1171.75,1171.75,1171.50,1171.50,197,13,210.00
12/07/2005,08:16,1171.75,1171.75,1171.50,1171.50,15,45,60.00
12/07/2005,08:17,1171.75,1171.75,1171.50,1171.50,4,81,85.00
12/07/2005,08:18,1171.50,1171.75,1171.50,1171.50,1,58,59.00
12/07/2005,08:19,1171.50,1171.75,1171.50,1171.50,219,149,368.00
12/07/2005,08:20,1171.50,1171.75,1171.50,1171.75,18,2,20.00
12/07/2005,08:21,1171.50,1171.75,1171.50,1171.75,6,26,32.00
12/07/2005,08:22,1171.75,1171.75,1171.50,1171.50,37,29,66.00
12/07/2005,08:23,1171.50,1171.75,1171.50,1171.75,3,55,58.00
12/07/2005,08:24,1171.75,1171.75,1171.50,1171.75,63,2,65.00
12/07/2005,08:25,1171.75,1172.00,1171.75,1171.75,8,10,18.00
12/07/2005,08:26,1171.75,1172.00,1171.75,1171.75,52,33,85.00
12/07/2005,08:27,1171.75,1172.00,1171.75,1172.00,256,102,358.00
12/07/2005,08:28,1172.00,1172.25,1171.75,1172.00,255,66,321.00
12/07/2005,08:29,1172.00,1172.00,1171.75,1172.00,203,16,219.00
12/07/2005,08:30,1172.00,1172.00,1171.50,1171.75,797,336,1133.00
12/07/2005,08:31,1171.75,1172.00,1171.50,1171.50,1599,529,2128.00
12/07/2005,08:32,1171.50,1172.00,1171.25,1171.75,1478,1191,2669.00
12/07/2005,08:33,1172.00,1172.00,1171.50,1171.75,189,432,621.00
12/07/2005,08:34,1171.75,1172.00,1171.50,1171.75,1477,421,1898.00
12/07/2005,08:35,1171.75,1172.50,1171.75,1172.00,2045,835,2880.00
12/07/2005,08:36,1172.25,1172.25,1172.00,1172.25,770,180,950.00
12/07/2005,08:37,1172.25,1172.25,1171.75,1172.00,302,620,922.00
12/07/2005,08:38,1172.00,1172.00,1171.00,1171.00,514,4016,4530.00
12/07/2005,08:39,1171.25,1171.25,1170.50,1171.00,2321,2177,4498.00
12/07/2005,08:40,1171.00,1171.25,1170.75,1170.75,2010,1086,3096.00
12/07/2005,08:41,1170.50,1170.75,1170.25,1170.25,2737,1695,4432.00
12/07/2005,08:42,1170.50,1170.75,1170.25,1170.25,967,2579,3546.00
12/07/2005,08:43,1170.25,1170.50,1170.00,1170.00,465,2450,2915.00
12/07/2005,08:44,1170.00,1170.25,1169.50,1170.00,3282,5963,9245.00
12/07/2005,08:45,1170.00,1170.00,1169.50,1169.75,1299,2574,3873.00
12/07/2005,08:46,1169.75,1169.75,1169.25,1169.50,2463,4081,6544.00
12/07/2005,08:47,1169.50,1169.75,1169.25,1169.75,1715,1311,3026.00
12/07/2005,08:48,1169.75,1169.75,1169.00,1169.00,1838,4985,6823.00
12/07/2005,08:49,1169.00,1169.25,1168.75,1169.25,2617,2217,4834.00
12/07/2005,08:50,1169.25,1169.75,1169.00,1169.50,2059,177,2236.00
12/07/2005,08:51,1169.75,1169.75,1169.25,1169.50,580,1959,2539.00
12/07/2005,08:52,1169.50,1170.25,1169.50,1170.00,4979,1091,6070.00
12/07/2005,08:53,1170.00,1170.25,1169.75,1169.75,1184,435,1619.00
12/07/2005,08:54,1170.00,1170.00,1169.25,1169.50,742,2904,3646.00
12/07/2005,08:55,1169.50,1169.75,1169.50,1169.75,212,79,291.00
12/07/2005,08:56,1169.50,1170.00,1169.50,1170.00,650,104,754.00
12/07/2005,08:57,1169.75,1170.25,1169.50,1170.00,1413,186,1599.00
12/07/2005,08:58,1170.25,1170.50,1170.00,1170.00,1577,252,1829.00
12/07/2005,08:59,1170.25,1170.50,1170.00,1170.50,757,19,776.00
12/07/2005,09:00,1170.50,1170.50,1170.25,1170.50,2322,503,2825.00
12/07/2005,09:01,1170.25,1170.50,1170.00,1170.25,823,1148,1971.00
12/07/2005,09:02,1170.25,1170.75,1170.00,1170.50,1350,832,2182.00
12/07/2005,09:03,1170.25,1170.75,1170.00,1170.00,670,2346,3016.00
12/07/2005,09:04,1170.00,1170.50,1170.00,1170.50,428,789,1217.00
12/07/2005,09:05,1170.50,1171.25,1170.25,1171.25,3026,955,3981.00
12/07/2005,09:06,1171.00,1171.75,1171.00,1171.50,3154,1144,4298.00
12/07/2005,09:07,1171.50,1171.75,1171.25,1171.50,2929,2065,4994.00
12/07/2005,09:08,1171.50,1172.00,1171.50,1171.75,1806,601,2407.00
12/07/2005,09:09,1172.00,1172.00,1171.50,1171.50,277,2179,2456.00
12/07/2005,09:10,1171.50,1172.25,1171.25,1172.00,2335,1163,3498.00
12/07/2005,09:11,1172.25,1172.25,1171.75,1171.75,931,1546,2477.00
12/07/2005,09:12,1171.75,1172.00,1171.50,1172.00,806,797,1603.00
12/07/2005,09:13,1171.75,1172.00,1171.50,1171.75,629,1743,2372.00
12/07/2005,09:14,1172.00,1172.00,1171.50,1171.75,307,634,941.00
12/07/2005,09:15,1171.50,1172.00,1171.25,1171.25,1156,3614,4770.00
12/07/2005,09:16,1171.25,1171.50,1171.25,1171.25,43,615,658.00
12/07/2005,09:17,1171.25,1171.25,1170.75,1171.00,803,2782,3585.00
12/07/2005,09:18,1170.75,1171.00,1170.75,1170.75,102,2453,2555.00
12/07/2005,09:19,1170.75,1171.00,1170.25,1170.50,610,1633,2243.00
12/07/2005,09:20,1170.75,1170.75,1170.25,1170.75,666,1705,2371.00
12/07/2005,09:21,1170.75,1170.75,1170.25,1170.50,271,1251,1522.00
12/07/2005,09:22,1170.50,1170.75,1170.25,1170.75,1106,79,1185.00
12/07/2005,09:23,1170.75,1171.00,1170.50,1171.00,1513,171,1684.00
12/07/2005,09:24,1170.75,1171.00,1170.50,1170.75,38,939,977.00
12/07/2005,09:25,1170.75,1171.00,1170.50,1170.75,471,190,661.00
12/07/2005,09:26,1170.75,1171.00,1170.50,1170.75,52,324,376.00
12/07/2005,09:27,1170.75,1170.75,1170.25,1170.50,226,816,1042.00
12/07/2005,09:28,1170.50,1171.00,1170.25,1171.00,951,132,1083.00
12/07/2005,09:29,1171.00,1171.25,1170.75,1171.25,891,13,904.00
12/07/2005,09:30,1171.25,1171.50,1170.75,1170.75,1540,1129,2669.00
12/07/2005,09:31,1171.00,1172.00,1170.75,1171.75,3364,2847,6211.00
12/07/2005,09:32,1171.50,1172.00,1171.50,1171.75,1363,1189,2552.00
12/07/2005,09:33,1171.50,1171.75,1171.00,1171.25,720,1342,2062.00
12/07/2005,09:34,1171.00,1171.50,1170.50,1170.50,1813,1703,3516.00
12/07/2005,09:35,1170.75,1171.00,1170.25,1170.75,961,529,1490.00
12/07/2005,09:36,1170.75,1171.50,1170.75,1171.50,793,365,1158.00
12/07/2005,09:37,1171.50,1171.75,1171.25,1171.75,1150,1045,2195.00
12/07/2005,09:38,1171.75,1172.25,1171.75,1172.00,3368,382,3750.00
12/07/2005,09:39,1172.25,1172.25,1171.25,1171.50,880,2289,3169.00
12/07/2005,09:40,1171.50,1172.25,1171.25,1172.00,2305,286,2591.00
12/07/2005,09:41,1172.00,1172.00,1171.75,1171.75,159,351,510.00
12/07/2005,09:42,1171.75,1172.25,1171.75,1172.25,1218,1029,2247.00
12/07/2005,09:43,1172.00,1172.25,1171.50,1171.75,200,966,1166.00
12/07/2005,09:44,1171.75,1172.00,1171.50,1171.75,574,194,768.00
12/07/2005,09:45,1171.75,1172.00,1171.50,1171.50,20,784,804.00
12/07/2005,09:46,1171.25,1171.50,1170.75,1171.00,452,2511,2963.00
12/07/2005,09:47,1170.75,1171.25,1170.50,1171.00,1160,775,1935.00
12/07/2005,09:48,1171.25,1171.25,1170.75,1171.00,242,559,801.00
12/07/2005,09:49,1171.00,1171.50,1170.75,1171.00,667,623,1290.00
12/07/2005,09:50,1171.00,1171.50,1170.75,1171.25,579,365,944.00
12/07/2005,09:51,1171.25,1171.25,1171.00,1171.00,39,812,851.00
12/07/2005,09:52,1171.25,1171.25,1170.00,1170.00,736,2664,3400.00
12/07/2005,09:53,1170.00,1170.25,1169.75,1170.00,867,1992,2859.00
12/07/2005,09:54,1170.00,1170.00,1169.00,1169.50,2587,4129,6716.00
12/07/2005,09:55,1169.50,1169.50,1169.00,1169.25,2394,1361,3755.00
12/07/2005,09:56,1169.50,1169.75,1169.25,1169.75,1040,119,1159.00
12/07/2005,09:57,1169.75,1169.75,1168.50,1168.50,504,4485,4989.00
12/07/2005,09:58,1168.50,1168.75,1168.25,1168.75,4062,5884,9946.00
12/07/2005,09:59,1168.50,1168.75,1168.25,1168.50,1264,2040,3304.00
12/07/2005,10:00,1168.75,1168.75,1167.50,1167.50,3697,8621,12318.00
12/07/2005,10:01,1167.50,1168.00,1167.50,1168.00,2624,746,3370.00
12/07/2005,10:02,1168.00,1168.75,1167.75,1168.75,2827,527,3354.00
12/07/2005,10:03,1168.75,1168.75,1167.75,1167.75,1372,3631,5003.00
12/07/2005,10:04,1167.75,1168.00,1167.25,1167.50,2179,4893,7072.00
12/07/2005,10:05,1167.50,1168.00,1167.25,1167.75,2569,2104,4673.00
12/07/2005,10:06,1167.75,1168.25,1167.50,1168.25,1934,730,2664.00
12/07/2005,10:07,1168.25,1168.25,1168.00,1168.00,1353,1816,3169.00
12/07/2005,10:08,1168.00,1168.50,1168.00,1168.25,641,1024,1665.00
12/07/2005,10:09,1168.25,1168.25,1168.00,1168.25,933,45,978.00
12/07/2005,10:10,1168.25,1168.75,1168.25,1168.25,2705,389,3094.00
12/07/2005,10:11,1168.50,1168.75,1168.00,1168.25,885,1196,2081.00
12/07/2005,10:12,1168.25,1168.25,1167.75,1168.00,745,1797,2542.00
12/07/2005,10:13,1168.25,1168.25,1167.75,1168.00,340,805,1145.00
12/07/2005,10:14,1168.00,1168.25,1168.00,1168.00,175,1470,1645.00
12/07/2005,10:15,1167.75,1168.25,1167.75,1168.25,1878,378,2256.00
12/07/2005,10:16,1168.50,1168.50,1168.00,1168.25,351,420,771.00
12/07/2005,10:17,1168.25,1168.50,1168.00,1168.00,1843,1853,3696.00
12/07/2005,10:18,1168.00,1168.25,1167.25,1167.25,796,2856,3652.00
12/07/2005,10:19,1167.25,1167.75,1166.75,1167.25,2432,4220,6652.00
12/07/2005,10:20,1167.25,1167.50,1166.50,1167.25,3330,3480,6810.00
12/07/2005,10:21,1167.00,1167.25,1167.00,1167.00,1066,1450,2516.00
12/07/2005,10:22,1167.00,1167.75,1166.75,1167.50,1615,1205,2820.00
12/07/2005,10:23,1167.50,1167.75,1167.25,1167.25,963,646,1609.00
12/07/2005,10:24,1167.25,1167.75,1167.25,1167.75,261,69,330.00
12/07/2005,10:25,1167.75,1168.25,1167.75,1168.00,3050,1252,4302.00
12/07/2005,10:26,1168.00,1168.25,1167.50,1167.75,543,1094,1637.00
12/07/2005,10:27,1167.75,1168.00,1167.75,1167.75,1109,60,1169.00
12/07/2005,10:28,1168.00,1168.25,1167.75,1168.25,420,9,429.00
12/07/2005,10:29,1168.00,1168.00,1167.50,1168.00,725,979,1704.00
12/07/2005,10:30,1168.00,1168.25,1167.50,1167.50,471,1143,1614.00
12/07/2005,10:31,1167.50,1168.00,1167.25,1167.75,712,524,1236.00
12/07/2005,10:32,1167.75,1168.00,1167.50,1168.00,548,344,892.00
12/07/2005,10:33,1168.00,1168.50,1167.75,1168.25,1977,840,2817.00
12/07/2005,10:34,1168.25,1168.75,1168.00,1168.75,1522,1397,2919.00
12/07/2005,10:35,1168.75,1168.75,1168.25,1168.50,851,681,1532.00
12/07/2005,10:36,1168.50,1169.00,1168.25,1168.75,1770,206,1976.00
12/07/2005,10:37,1168.75,1169.25,1168.50,1168.50,2202,1195,3397.00
12/07/2005,10:38,1168.75,1168.75,1168.25,1168.25,932,1281,2213.00
12/07/2005,10:39,1168.50,1168.50,1168.00,1168.25,359,500,859.00
12/07/2005,10:40,1168.25,1168.50,1168.00,1168.50,528,419,947.00
12/07/2005,10:41,1168.50,1168.75,1168.50,1168.50,566,70,636.00
12/07/2005,10:42,1168.50,1168.75,1168.50,1168.50,501,80,581.00
12/07/2005,10:43,1168.75,1168.75,1168.25,1168.50,179,438,617.00
12/07/2005,10:44,1168.25,1168.50,1168.00,1168.25,38,448,486.00
12/07/2005,10:45,1168.25,1168.50,1168.00,1168.50,618,196,814.00
12/07/2005,10:46,1168.50,1168.50,1168.25,1168.25,48,494,542.00
12/07/2005,10:47,1168.25,1168.50,1168.00,1168.00,120,681,801.00
12/07/2005,10:48,1168.00,1168.50,1168.00,1168.50,600,11,611.00
12/07/2005,10:49,1168.50,1168.75,1168.50,1168.50,166,124,290.00
12/07/2005,10:50,1168.50,1168.75,1168.25,1168.50,87,342,429.00
12/07/2005,10:51,1168.50,1168.75,1168.50,1168.75,120,34,154.00
12/07/2005,10:52,1168.75,1169.00,1168.50,1168.75,447,389,836.00
12/07/2005,10:53,1168.75,1169.00,1168.75,1169.00,101,532,633.00
12/07/2005,10:54,1169.00,1169.50,1168.75,1169.00,2590,605,3195.00
12/07/2005,10:55,1169.00,1169.25,1168.75,1169.25,653,1056,1709.00
12/07/2005,10:56,1169.25,1169.25,1168.50,1168.75,121,546,667.00
12/07/2005,10:57,1168.75,1168.75,1168.50,1168.75,657,37,694.00
12/07/2005,10:58,1169.00,1169.00,1168.50,1168.75,243,512,755.00
12/07/2005,10:59,1168.75,1168.75,1168.25,1168.25,69,1034,1103.00
12/07/2005,11:00,1168.25,1168.50,1168.00,1168.00,81,1503,1584.00
12/07/2005,11:01,1168.00,1168.25,1167.75,1168.25,464,700,1164.00
12/07/2005,11:02,1168.00,1168.25,1167.75,1167.75,258,795,1053.00
12/07/2005,11:03,1168.00,1168.00,1167.50,1167.75,422,431,853.00
12/07/2005,11:04,1167.50,1168.25,1167.50,1168.00,890,304,1194.00
12/07/2005,11:05,1168.25,1168.50,1168.00,1168.00,245,66,311.00
12/07/2005,11:06,1168.00,1168.00,1167.50,1167.75,530,942,1472.00
12/07/2005,11:07,1167.75,1168.25,1167.75,1168.00,348,165,513.00
12/07/2005,11:08,1168.00,1168.00,1167.50,1168.00,884,696,1580.00
12/07/2005,11:09,1168.00,1168.00,1167.50,1168.00,737,240,977.00
12/07/2005,11:10,1168.00,1168.75,1167.75,1168.75,3151,553,3704.00
12/07/2005,11:11,1168.50,1169.00,1168.50,1168.75,375,412,787.00
12/07/2005,11:12,1168.50,1168.75,1168.25,1168.25,162,1002,1164.00
12/07/2005,11:13,1168.50,1168.50,1167.75,1168.00,152,621,773.00
12/07/2005,11:14,1167.75,1167.75,1167.00,1167.25,1372,3656,5028.00
12/07/2005,11:15,1167.25,1167.50,1167.00,1167.00,148,359,507.00
12/07/2005,11:16,1167.25,1167.25,1166.50,1167.25,799,1711,2510.00
12/07/2005,11:17,1167.25,1167.50,1167.00,1167.00,827,656,1483.00
12/07/2005,11:18,1167.25,1167.25,1167.00,1167.00,147,1034,1181.00
12/07/2005,11:19,1167.00,1167.25,1166.50,1167.00,791,843,1634.00
12/07/2005,11:20,1167.00,1167.75,1166.75,1167.75,1776,126,1902.00
12/07/2005,11:21,1167.75,1167.75,1167.25,1167.50,325,324,649.00
12/07/2005,11:22,1167.25,1167.50,1167.25,1167.25,47,820,867.00
12/07/2005,11:23,1167.25,1167.50,1167.00,1167.25,102,561,663.00
12/07/2005,11:24,1167.00,1167.50,1167.00,1167.50,255,948,1203.00
12/07/2005,11:25,1167.25,1167.50,1167.00,1167.50,346,146,492.00
12/07/2005,11:26,1167.25,1168.50,1167.25,1168.50,3639,214,3853.00
12/07/2005,11:27,1168.50,1168.50,1167.75,1167.75,302,952,1254.00
12/07/2005,11:28,1167.75,1168.50,1167.75,1168.25,1243,953,2196.00
12/07/2005,11:29,1168.50,1168.50,1168.25,1168.50,162,20,182.00
12/07/2005,11:30,1168.50,1168.75,1168.25,1168.50,1564,146,1710.00
12/07/2005,11:31,1168.75,1168.75,1168.00,1168.00,66,1235,1301.00
12/07/2005,11:32,1168.00,1168.50,1168.00,1168.50,165,26,191.00
12/07/2005,11:33,1168.25,1168.50,1168.25,1168.25,3,54,57.00
12/07/2005,11:34,1168.25,1168.50,1168.25,1168.50,327,13,340.00
12/07/2005,11:35,1168.25,1168.50,1168.25,1168.25,42,46,88.00
12/07/2005,11:36,1168.50,1168.50,1168.00,1168.50,709,455,1164.00
12/07/2005,11:37,1168.50,1168.75,1168.00,1168.50,236,327,563.00
12/07/2005,11:38,1168.50,1168.75,1168.00,1168.00,20,382,402.00
12/07/2005,11:39,1168.25,1168.50,1168.00,1168.50,414,146,560.00
12/07/2005,11:40,1168.25,1168.50,1168.25,1168.25,16,112,128.00
12/07/2005,11:41,1168.25,1168.75,1168.25,1168.75,862,94,956.00
12/07/2005,11:42,1168.75,1169.00,1168.50,1168.50,625,94,719.00
12/07/2005,11:43,1168.75,1168.75,1168.50,1168.75,88,312,400.00
12/07/2005,11:44,1168.50,1168.75,1168.50,1168.50,514,30,544.00
12/07/2005,11:45,1168.75,1168.75,1168.50,1168.50,64,8,72.00
12/07/2005,11:46,1168.75,1169.25,1168.75,1169.25,1526,157,1683.00
12/07/2005,11:47,1169.00,1169.25,1168.50,1168.75,90,1113,1203.00
12/07/2005,11:48,1168.75,1168.75,1168.50,1168.75,311,26,337.00
12/07/2005,11:49,1168.75,1168.75,1168.50,1168.75,330,6,336.00
12/07/2005,11:50,1168.50,1168.75,1168.25,1168.50,509,300,809.00
12/07/2005,11:51,1168.25,1169.25,1168.25,1169.00,1351,66,1417.00
12/07/2005,11:52,1169.25,1169.25,1169.00,1169.00,920,35,955.00
12/07/2005,11:53,1169.25,1169.25,1168.50,1168.75,84,582,666.00
12/07/2005,11:54,1168.50,1169.00,1168.25,1169.00,457,735,1192.00
12/07/2005,11:55,1169.00,1169.00,1168.25,1168.25,65,672,737.00
12/07/2005,11:56,1168.25,1168.75,1168.25,1168.25,289,200,489.00
12/07/2005,11:57,1168.25,1168.75,1168.25,1168.25,41,323,364.00
12/07/2005,11:58,1168.50,1168.50,1168.00,1168.50,166,431,597.00
12/07/2005,11:59,1168.25,1168.75,1168.25,1168.75,122,8,130.00
12/07/2005,12:00,1168.50,1168.75,1168.25,1168.50,11,497,508.00
12/07/2005,12:01,1168.50,1168.75,1168.50,1168.75,44,53,97.00
12/07/2005,12:02,1168.75,1168.75,1168.25,1168.25,34,443,477.00
12/07/2005,12:03,1168.25,1168.75,1168.25,1168.50,96,79,175.00
12/07/2005,12:04,1168.75,1168.75,1168.25,1168.50,20,262,282.00
12/07/2005,12:05,1168.50,1168.50,1168.25,1168.25,10,503,513.00
12/07/2005,12:06,1168.25,1168.50,1168.00,1168.50,200,506,706.00
12/07/2005,12:07,1168.50,1168.50,1168.25,1168.25,8,400,408.00
12/07/2005,12:08,1168.25,1168.50,1167.75,1167.75,26,1289,1315.00
12/07/2005,12:09,1167.75,1168.00,1167.50,1167.75,138,903,1041.00
12/07/2005,12:10,1167.75,1167.75,1167.50,1167.75,53,65,118.00
12/07/2005,12:11,1167.75,1168.00,1167.50,1168.00,484,173,657.00
12/07/2005,12:12,1168.00,1168.25,1167.75,1168.00,519,170,689.00
12/07/2005,12:13,1168.00,1168.25,1167.75,1168.00,99,29,128.00
12/07/2005,12:14,1167.75,1168.25,1167.75,1168.00,74,60,134.00
12/07/2005,12:15,1168.00,1168.25,1167.75,1168.00,346,163,509.00
12/07/2005,12:16,1168.00,1168.00,1168.00,1168.00,0,112,112.00
12/07/2005,12:17,1168.00,1168.00,1167.50,1167.50,37,548,585.00
12/07/2005,12:18,1167.75,1167.75,1167.50,1167.50,264,650,914.00
12/07/2005,12:19,1167.50,1167.75,1167.50,1167.50,97,1129,1226.00
12/07/2005,12:20,1167.50,1167.75,1167.50,1167.50,97,71,168.00
12/07/2005,12:21,1167.75,1168.00,1167.50,1167.50,145,95,240.00
12/07/2005,12:22,1167.50,1167.75,1167.50,1167.50,13,53,66.00
12/07/2005,12:23,1167.75,1167.75,1167.25,1167.25,113,324,437.00
12/07/2005,12:24,1167.50,1167.50,1166.50,1166.50,168,3414,3582.00
12/07/2005,12:25,1166.50,1167.00,1166.50,1166.50,1006,2307,3313.00
12/07/2005,12:26,1166.50,1166.50,1165.75,1165.75,1033,3306,4339.00
12/07/2005,12:27,1165.75,1166.00,1164.75,1165.25,3888,7679,11567.00
12/07/2005,12:28,1165.25,1165.25,1164.25,1164.75,2148,4217,6365.00
12/07/2005,12:29,1165.00,1165.00,1164.25,1164.50,1181,1961,3142.00
12/07/2005,12:30,1164.75,1164.75,1164.00,1164.25,1279,3067,4346.00
12/07/2005,12:31,1164.25,1164.25,1163.25,1164.00,4503,5423,9926.00
12/07/2005,12:32,1164.00,1164.25,1163.75,1164.00,2167,2130,4297.00
12/07/2005,12:33,1164.00,1164.50,1163.75,1164.00,1293,609,1902.00
12/07/2005,12:34,1164.25,1164.25,1164.00,1164.25,1536,195,1731.00
12/07/2005,12:35,1164.25,1164.25,1163.75,1164.25,811,838,1649.00
12/07/2005,12:36,1164.25,1164.50,1164.00,1164.50,1205,41,1246.00
12/07/2005,12:37,1164.25,1164.50,1164.00,1164.25,294,905,1199.00
12/07/2005,12:38,1164.25,1164.50,1164.00,1164.25,787,732,1519.00
12/07/2005,12:39,1164.25,1164.25,1163.75,1164.25,962,2011,2973.00
12/07/2005,12:40,1164.00,1164.25,1163.75,1164.25,802,1371,2173.00
12/07/2005,12:41,1164.00,1164.25,1163.50,1164.00,580,1854,2434.00
12/07/2005,12:42,1164.00,1164.25,1163.75,1164.00,68,1098,1166.00
12/07/2005,12:43,1164.00,1164.00,1163.75,1164.00,545,19,564.00
12/07/2005,12:44,1164.00,1164.50,1164.00,1164.50,570,45,615.00
12/07/2005,12:45,1164.50,1164.75,1164.25,1164.50,1006,1097,2103.00
12/07/2005,12:46,1164.50,1165.00,1164.25,1164.75,2205,428,2633.00
12/07/2005,12:47,1164.75,1165.25,1164.50,1165.25,1788,173,1961.00
12/07/2005,12:48,1165.25,1165.25,1164.75,1165.00,807,1023,1830.00
12/07/2005,12:49,1165.25,1165.25,1164.50,1164.75,1287,1160,2447.00
12/07/2005,12:50,1164.75,1164.75,1164.25,1164.75,346,1517,1863.00
12/07/2005,12:51,1164.75,1164.75,1164.25,1164.50,458,369,827.00
12/07/2005,12:52,1164.75,1164.75,1163.75,1164.00,137,1948,2085.00
12/07/2005,12:53,1164.00,1164.25,1163.50,1163.50,1417,2148,3565.00
12/07/2005,12:54,1163.50,1164.25,1163.25,1164.00,1468,3052,4520.00
12/07/2005,12:55,1164.25,1164.75,1164.00,1164.75,1137,213,1350.00
12/07/2005,12:56,1164.75,1165.00,1163.75,1164.00,1044,1678,2722.00
12/07/2005,12:57,1164.00,1164.50,1164.00,1164.25,1388,1600,2988.00
12/07/2005,12:58,1164.25,1164.50,1163.75,1164.25,1351,993,2344.00
12/07/2005,12:59,1164.00,1164.25,1163.75,1164.00,592,602,1194.00
12/07/2005,13:00,1163.75,1164.00,1163.00,1163.50,2711,4089,6800.00
12/07/2005,13:01,1163.25,1163.50,1162.50,1162.50,1615,6452,8067.00
12/07/2005,13:02,1162.50,1162.75,1162.00,1162.50,3638,3556,7194.00
12/07/2005,13:03,1162.50,1162.50,1162.00,1162.25,861,1461,2322.00
12/07/2005,13:04,1162.25,1162.25,1161.25,1161.75,656,7200,7856.00
12/07/2005,13:05,1161.75,1162.00,1161.50,1161.75,1563,1126,2689.00
12/07/2005,13:06,1161.75,1162.25,1161.25,1162.00,1764,1683,3447.00
12/07/2005,13:07,1162.00,1162.75,1161.50,1162.50,4208,1508,5716.00
12/07/2005,13:08,1162.75,1163.50,1162.50,1163.50,2027,1348,3375.00
12/07/2005,13:09,1163.25,1163.50,1162.75,1163.25,1072,1518,2590.00
12/07/2005,13:10,1163.25,1163.50,1163.00,1163.25,465,329,794.00
12/07/2005,13:11,1163.25,1163.50,1163.00,1163.00,939,273,1212.00
12/07/2005,13:12,1163.25,1163.25,1163.00,1163.25,501,98,599.00
12/07/2005,13:13,1163.00,1163.75,1162.75,1163.50,1523,873,2396.00
12/07/2005,13:14,1163.50,1163.75,1163.00,1163.25,231,972,1203.00
12/07/2005,13:15,1163.50,1163.50,1163.25,1163.50,384,197,581.00
12/07/2005,13:16,1163.50,1163.50,1163.00,1163.25,377,396,773.00
12/07/2005,13:17,1163.25,1163.50,1163.00,1163.00,65,361,426.00
12/07/2005,13:18,1163.25,1163.25,1162.50,1162.75,359,1435,1794.00
12/07/2005,13:19,1163.00,1163.00,1162.50,1162.75,972,919,1891.00
12/07/2005,13:20,1162.50,1163.00,1162.25,1162.75,791,1484,2275.00
12/07/2005,13:21,1163.00,1163.25,1162.75,1163.25,1221,598,1819.00
12/07/2005,13:22,1163.25,1163.50,1163.00,1163.25,989,868,1857.00
12/07/2005,13:23,1163.50,1163.50,1162.75,1162.75,35,971,1006.00
12/07/2005,13:24,1162.75,1163.25,1162.75,1163.00,1026,547,1573.00
12/07/2005,13:25,1162.75,1163.25,1162.75,1163.00,478,58,536.00
12/07/2005,13:26,1162.75,1163.25,1162.75,1163.00,266,334,600.00
12/07/2005,13:27,1162.75,1163.25,1162.75,1163.00,159,207,366.00
12/07/2005,13:28,1163.00,1163.50,1163.00,1163.00,874,173,1047.00
12/07/2005,13:29,1163.00,1163.00,1162.25,1162.50,1795,2567,4362.00
12/07/2005,13:30,1162.50,1162.50,1162.00,1162.50,974,1118,2092.00
12/07/2005,13:31,1162.50,1162.50,1161.00,1161.00,4999,5265,10264.00
12/07/2005,13:32,1161.25,1161.75,1160.75,1161.75,4484,3526,8010.00
12/07/2005,13:33,1161.75,1163.25,1161.50,1163.25,5125,1566,6691.00
12/07/2005,13:34,1163.00,1163.25,1162.50,1162.75,1183,2169,3352.00
12/07/2005,13:35,1162.75,1163.00,1162.25,1162.75,945,1562,2507.00
12/07/2005,13:36,1162.75,1162.75,1162.25,1162.50,163,658,821.00
12/07/2005,13:37,1162.50,1162.75,1162.25,1162.50,528,571,1099.00
12/07/2005,13:38,1162.50,1163.25,1162.50,1163.00,1840,710,2550.00
12/07/2005,13:39,1163.00,1163.00,1162.75,1163.00,88,108,196.00
12/07/2005,13:40,1162.75,1163.00,1162.75,1163.00,755,17,772.00
12/07/2005,13:41,1163.00,1163.50,1162.75,1163.50,1730,642,2372.00
12/07/2005,13:42,1163.50,1163.75,1163.00,1163.00,1023,862,1885.00
12/07/2005,13:43,1163.25,1163.25,1162.75,1162.75,750,541,1291.00
12/07/2005,13:44,1163.00,1163.25,1162.75,1163.25,1189,24,1213.00
12/07/2005,13:45,1163.25,1163.50,1163.00,1163.00,1294,769,2063.00
12/07/2005,13:46,1163.25,1163.50,1163.00,1163.00,595,414,1009.00
12/07/2005,13:47,1163.25,1163.25,1163.00,1163.00,81,76,157.00
12/07/2005,13:48,1163.00,1164.25,1163.00,1164.00,2352,2225,4577.00
12/07/2005,13:49,1164.00,1164.25,1163.50,1163.75,375,1522,1897.00
12/07/2005,13:50,1163.75,1163.75,1163.00,1163.25,72,1581,1653.00
12/07/2005,13:51,1163.00,1163.75,1163.00,1163.75,1237,29,1266.00
12/07/2005,13:52,1163.50,1163.75,1163.25,1163.25,277,902,1179.00
12/07/2005,13:53,1163.25,1163.50,1163.00,1163.00,48,891,939.00
12/07/2005,13:54,1163.00,1163.00,1162.50,1162.75,1371,1278,2649.00
12/07/2005,13:55,1162.75,1163.00,1162.25,1162.25,273,1098,1371.00
12/07/2005,13:56,1162.25,1163.00,1162.25,1163.00,544,496,1040.00
12/07/2005,13:57,1163.00,1163.00,1162.25,1162.25,255,1265,1520.00
12/07/2005,13:58,1162.25,1162.50,1162.00,1162.25,387,352,739.00
12/07/2005,13:59,1162.50,1162.50,1161.75,1161.75,1368,2912,4280.00
12/07/2005,14:00,1161.50,1161.75,1161.25,1161.50,1045,1417,2462.00
12/07/2005,14:01,1161.50,1161.75,1160.50,1160.75,3380,4947,8327.00
12/07/2005,14:02,1161.00,1161.50,1160.75,1161.25,2371,967,3338.00
12/07/2005,14:03,1161.00,1161.50,1161.00,1161.50,1311,81,1392.00
12/07/2005,14:04,1161.25,1161.50,1161.00,1161.25,318,303,621.00
12/07/2005,14:05,1161.25,1161.75,1161.25,1161.50,1128,320,1448.00
12/07/2005,14:06,1161.50,1161.75,1161.25,1161.75,406,123,529.00
12/07/2005,14:07,1161.50,1161.75,1161.25,1161.50,669,1038,1707.00
12/07/2005,14:08,1161.50,1161.75,1161.25,1161.50,499,760,1259.00
12/07/2005,14:09,1161.50,1161.75,1161.00,1161.50,540,840,1380.00
12/07/2005,14:10,1161.75,1162.50,1161.50,1162.25,2994,1234,4228.00
12/07/2005,14:11,1162.25,1162.25,1162.00,1162.25,216,287,503.00
12/07/2005,14:12,1162.00,1162.00,1161.25,1161.50,703,2117,2820.00
12/07/2005,14:13,1161.50,1162.00,1161.50,1161.75,331,1033,1364.00
12/07/2005,14:14,1161.75,1161.75,1161.50,1161.75,53,446,499.00
12/07/2005,14:15,1161.75,1162.25,1161.75,1162.00,1290,236,1526.00
12/07/2005,14:16,1161.75,1162.25,1161.75,1162.00,176,475,651.00
12/07/2005,14:17,1162.00,1162.25,1161.50,1161.50,79,998,1077.00
12/07/2005,14:18,1161.50,1162.00,1161.50,1161.75,262,231,493.00
12/07/2005,14:19,1161.75,1161.75,1161.25,1161.50,631,1195,1826.00
12/07/2005,14:20,1161.50,1161.50,1160.75,1161.00,2346,2598,4944.00
12/07/2005,14:21,1161.00,1161.50,1161.00,1161.25,344,284,628.00
12/07/2005,14:22,1161.25,1161.50,1161.00,1161.00,198,898,1096.00
12/07/2005,14:23,1161.00,1162.00,1160.75,1161.75,1308,565,1873.00
12/07/2005,14:24,1161.75,1162.00,1161.50,1162.00,887,102,989.00
12/07/2005,14:25,1162.00,1162.50,1161.75,1162.50,2025,1046,3071.00
12/07/2005,14:26,1162.50,1162.50,1162.00,1162.50,409,1805,2214.00
12/07/2005,14:27,1162.50,1163.00,1162.25,1163.00,1717,351,2068.00
12/07/2005,14:28,1162.75,1163.00,1162.50,1163.00,1621,307,1928.00
12/07/2005,14:29,1163.00,1163.00,1162.25,1162.50,991,1513,2504.00
12/07/2005,14:30,1162.50,1162.50,1162.00,1162.00,785,613,1398.00
12/07/2005,14:31,1162.25,1162.75,1162.00,1162.75,1450,157,1607.00
12/07/2005,14:32,1162.75,1163.00,1162.25,1162.50,401,1211,1612.00
12/07/2005,14:33,1162.50,1162.75,1162.25,1162.50,411,31,442.00
12/07/2005,14:34,1162.75,1162.75,1162.50,1162.75,634,11,645.00
12/07/2005,14:35,1162.75,1162.75,1162.50,1162.75,369,23,392.00
12/07/2005,14:36,1162.50,1162.75,1162.25,1162.75,605,742,1347.00
12/07/2005,14:37,1162.50,1162.50,1162.00,1162.25,205,2287,2492.00
12/07/2005,14:38,1162.00,1162.50,1162.00,1162.25,277,768,1045.00
12/07/2005,14:39,1162.25,1162.25,1161.75,1162.25,1023,1335,2358.00
12/07/2005,14:40,1162.25,1162.50,1162.00,1162.50,480,112,592.00
12/07/2005,14:41,1162.25,1163.25,1162.25,1163.00,2288,812,3100.00
12/07/2005,14:42,1163.00,1163.25,1162.50,1163.00,1771,2370,4141.00
12/07/2005,14:43,1163.00,1163.00,1162.75,1163.00,1001,15,1016.00
12/07/2005,14:44,1163.00,1163.25,1162.75,1162.75,938,989,1927.00
12/07/2005,14:45,1162.75,1163.00,1162.50,1162.50,240,2325,2565.00
12/07/2005,14:46,1162.50,1162.75,1162.25,1162.75,1037,2181,3218.00
12/07/2005,14:47,1162.75,1163.00,1162.50,1162.75,562,408,970.00
12/07/2005,14:48,1162.75,1163.50,1162.75,1163.00,2155,573,2728.00
12/07/2005,14:49,1163.25,1163.50,1163.00,1163.25,1400,184,1584.00
12/07/2005,14:50,1163.25,1163.50,1163.25,1163.50,200,1583,1783.00
12/07/2005,14:51,1163.50,1164.25,1163.50,1164.25,3853,1061,4914.00
12/07/2005,14:52,1164.00,1164.25,1164.00,1164.00,3715,1034,4749.00
12/07/2005,14:53,1164.25,1164.50,1164.00,1164.25,658,955,1613.00
12/07/2005,14:54,1164.50,1165.00,1164.25,1165.00,4238,272,4510.00
12/07/2005,14:55,1165.00,1165.50,1164.75,1165.25,3639,185,3824.00
12/07/2005,14:56,1165.25,1165.75,1165.00,1165.25,4817,1679,6496.00
12/07/2005,14:57,1165.50,1165.50,1165.00,1165.25,870,1099,1969.00
12/07/2005,14:58,1165.25,1165.50,1165.25,1165.25,210,1655,1865.00
12/07/2005,14:59,1165.25,1165.75,1165.25,1165.25,1501,2249,3750.00
12/07/2005,15:00,1165.25,1165.50,1164.75,1165.00,2895,5183,8078.00
12/07/2005,15:01,1165.00,1165.25,1164.50,1165.25,4986,3812,8798.00
12/07/2005,15:02,1165.25,1165.25,1164.75,1165.00,1232,2653,3885.00
12/07/2005,15:03,1165.25,1165.50,1165.00,1165.25,1092,1691,2783.00
12/07/2005,15:04,1165.25,1165.50,1165.00,1165.50,211,401,612.00
12/07/2005,15:05,1165.50,1165.50,1165.25,1165.50,110,636,746.00
12/07/2005,15:06,1165.50,1165.50,1165.25,1165.50,1371,156,1527.00
12/07/2005,15:07,1165.50,1165.50,1165.00,1165.25,1539,1443,2982.00
12/07/2005,15:08,1165.25,1165.50,1165.00,1165.25,653,1593,2246.00
12/07/2005,15:09,1165.25,1165.25,1164.75,1164.75,539,2816,3355.00
12/07/2005,15:10,1164.75,1165.00,1164.50,1164.50,1038,1224,2262.00
12/07/2005,15:11,1164.75,1165.00,1164.50,1165.00,1640,313,1953.00
12/07/2005,15:12,1165.00,1165.25,1164.75,1165.00,2016,485,2501.00
12/07/2005,15:13,1165.00,1165.00,1164.75,1165.00,409,296,705.00
12/07/2005,15:14,1165.00,1165.00,1164.75,1165.00,428,178,606.00
12/07/2005,15:15,1165.00,1165.50,1164.50,1164.75,3689,4470,8159.00
12/07/2005,15:31,1164.50,1164.50,1164.50,1164.50,8,0,8.00
12/07/2005,15:32,1164.50,1165.00,1164.50,1165.00,7,0,7.00
12/07/2005,15:33,1165.00,1165.00,1165.00,1165.00,48,0,48.00
12/07/2005,15:34,1165.00,1165.00,1165.00,1165.00,5,0,5.00
12/07/2005,15:39,1165.75,1165.75,1165.75,1165.75,23,0,23.00
12/07/2005,15:43,1165.00,1165.00,1165.00,1165.00,0,4,4.00
12/07/2005,15:46,1165.25,1165.25,1165.25,1165.25,210,0,210.00
12/07/2005,15:48,1165.25,1165.25,1165.25,1165.25,16,0,16.00
12/07/2005,15:49,1165.25,1165.25,1165.25,1165.25,3,0,3.00
12/07/2005,15:50,1165.25,1165.25,1165.25,1165.25,35,0,35.00
12/07/2005,15:51,1165.25,1165.25,1165.25,1165.25,50,0,50.00
12/07/2005,15:52,1165.50,1165.50,1165.50,1165.50,200,0,200.00
12/07/2005,15:53,1165.50,1165.50,1165.50,1165.50,2,0,2.00
12/07/2005,15:55,1165.25,1165.25,1165.25,1165.25,0,1,1.00
12/07/2005,15:56,1165.50,1165.50,1165.50,1165.50,2,0,2.00
12/07/2005,15:58,1165.25,1165.25,1165.25,1165.25,0,2,2.00
12/07/2005,17:01,1165.25,1165.25,1165.25,1165.25,0,3,3.00
12/07/2005,17:02,1165.25,1165.25,1165.25,1165.25,0,10,10.00
12/07/2005,17:08,1165.25,1165.25,1165.25,1165.25,0,10,10.00
12/07/2005,17:17,1165.25,1165.25,1165.25,1165.25,0,1,1.00
12/07/2005,17:27,1165.50,1165.50,1165.50,1165.50,1,0,1.00
12/07/2005,17:35,1165.50,1165.50,1165.50,1165.50,1,0,1.00
12/07/2005,17:52,1165.25,1165.25,1165.25,1165.25,0,1,1.00
12/07/2005,17:54,1165.25,1165.25,1165.25,1165.25,0,1,1.00
12/07/2005,17:58,1165.25,1165.25,1165.25,1165.25,0,1,1.00
12/07/2005,18:14,1165.00,1165.00,1165.00,1165.00,0,1,1.00
12/07/2005,18:31,1165.25,1165.25,1165.25,1165.25,7,0,7.00
12/07/2005,18:45,1165.00,1165.00,1165.00,1165.00,0,30,30.00
12/07/2005,18:46,1165.00,1165.00,1164.25,1164.25,0,44,44.00
12/07/2005,18:49,1164.00,1164.25,1164.00,1164.25,5,5,10.00
12/07/2005,19:06,1164.50,1164.50,1164.50,1164.50,5,0,5.00
12/07/2005,19:09,1164.50,1164.50,1164.50,1164.50,5,0,5.00
12/07/2005,19:10,1164.50,1164.50,1164.50,1164.50,3,0,3.00
12/07/2005,19:11,1164.50,1164.50,1164.50,1164.50,1,0,1.00
12/07/2005,19:14,1164.50,1164.50,1164.50,1164.50,10,0,10.00
12/07/2005,19:15,1164.50,1164.75,1164.50,1164.75,5,0,5.00
12/07/2005,19:22,1164.75,1164.75,1164.75,1164.75,1,0,1.00
12/07/2005,19:30,1164.50,1164.50,1164.50,1164.50,0,7,7.00
12/07/2005,19:32,1164.75,1164.75,1164.75,1164.75,1,0,1.00
12/07/2005,19:37,1164.50,1164.50,1164.50,1164.50,0,1,1.00
12/07/2005,19:39,1164.50,1164.50,1164.50,1164.50,0,2,2.00
12/07/2005,19:40,1164.25,1164.25,1164.25,1164.25,0,6,6.00
12/07/2005,19:44,1164.25,1164.25,1164.25,1164.25,0,1,1.00
12/07/2005,19:46,1164.25,1164.25,1164.25,1164.25,0,4,4.00
12/07/2005,19:48,1164.25,1164.25,1164.25,1164.25,0,1,1.00
12/07/2005,19:50,1164.25,1164.25,1164.25,1164.25,0,1,1.00
12/07/2005,19:57,1164.50,1164.50,1164.50,1164.50,1,0,1.00
12/07/2005,19:58,1164.50,1164.50,1164.50,1164.50,1,0,1.00
12/07/2005,20:07,1164.25,1164.25,1164.00,1164.00,0,5,5.00
12/07/2005,20:21,1164.00,1164.00,1163.75,1163.75,0,103,103.00
12/07/2005,20:22,1164.00,1164.00,1164.00,1164.00,3,0,3.00
12/07/2005,20:30,1164.00,1164.25,1164.00,1164.25,9,0,9.00
12/07/2005,20:38,1164.25,1164.25,1164.25,1164.25,1,0,1.00
12/07/2005,20:42,1164.00,1164.00,1164.00,1164.00,0,45,45.00
12/07/2005,20:47,1164.00,1164.00,1164.00,1164.00,0,11,11.00
12/07/2005,20:51,1163.75,1163.75,1163.75,1163.75,0,5,5.00
12/07/2005,20:52,1163.75,1163.75,1163.75,1163.75,0,2,2.00
12/07/2005,20:57,1164.00,1164.00,1164.00,1164.00,9,0,9.00
12/07/2005,20:58,1164.25,1164.25,1164.25,1164.25,1,0,1.00
12/07/2005,21:03,1164.00,1164.00,1164.00,1164.00,0,1,1.00
12/07/2005,21:16,1163.75,1163.75,1163.50,1163.50,0,21,21.00
12/07/2005,21:17,1163.50,1163.50,1163.50,1163.50,0,8,8.00
12/07/2005,21:18,1163.50,1163.50,1163.50,1163.50,0,8,8.00
12/07/2005,21:29,1163.25,1163.25,1163.25,1163.25,0,1,1.00
12/07/2005,21:32,1163.25,1163.25,1163.25,1163.25,0,3,3.00
12/07/2005,21:34,1163.25,1163.25,1163.25,1163.25,0,2,2.00
12/07/2005,21:36,1163.00,1163.00,1163.00,1163.00,0,4,4.00
12/07/2005,21:37,1163.00,1163.50,1163.00,1163.50,1,5,6.00
12/07/2005,21:43,1163.00,1163.00,1163.00,1163.00,0,1,1.00
12/07/2005,21:44,1163.25,1163.25,1163.25,1163.25,2,0,2.00
12/07/2005,21:47,1163.25,1163.25,1163.00,1163.00,1,10,11.00
12/07/2005,21:52,1162.75,1162.75,1162.75,1162.75,0,2,2.00
12/07/2005,21:54,1162.75,1162.75,1162.75,1162.75,0,4,4.00
12/07/2005,21:55,1162.75,1162.75,1162.75,1162.75,0,1,1.00
12/07/2005,21:57,1162.50,1162.50,1162.25,1162.25,0,7,7.00
12/07/2005,21:58,1162.00,1162.00,1162.00,1162.00,0,9,9.00
12/07/2005,22:02,1162.00,1162.00,1162.00,1162.00,0,1,1.00
12/07/2005,22:04,1162.25,1162.25,1162.25,1162.25,9,0,9.00
12/07/2005,22:05,1162.25,1162.25,1162.25,1162.25,3,0,3.00
12/07/2005,22:10,1162.50,1162.50,1162.50,1162.50,15,0,15.00
12/07/2005,22:18,1162.50,1162.50,1162.50,1162.50,1,0,1.00
12/07/2005,22:22,1162.25,1162.25,1162.25,1162.25,0,1,1.00
12/07/2005,22:28,1162.75,1162.75,1162.50,1162.50,5,1,6.00
12/07/2005,22:39,1162.50,1162.50,1162.50,1162.50,0,1,1.00
12/07/2005,22:41,1162.00,1162.00,1162.00,1162.00,0,6,6.00
12/07/2005,22:44,1162.50,1162.50,1162.50,1162.50,1,0,1.00
12/07/2005,22:45,1162.25,1162.25,1162.25,1162.25,0,5,5.00
12/07/2005,22:47,1162.00,1162.00,1161.75,1161.75,0,12,12.00
12/07/2005,22:48,1161.75,1161.75,1161.50,1161.50,0,11,11.00
12/07/2005,22:55,1161.75,1161.75,1161.75,1161.75,1,0,1.00
12/07/2005,22:57,1161.75,1161.75,1161.75,1161.75,1,0,1.00
12/07/2005,23:00,1161.75,1161.75,1161.75,1161.75,1,0,1.00
12/07/2005,23:08,1161.75,1161.75,1161.75,1161.75,1,0,1.00
12/07/2005,23:09,1161.75,1162.25,1161.75,1162.25,9,0,9.00
12/07/2005,23:10,1162.25,1162.25,1162.25,1162.25,1,0,1.00
12/07/2005,23:12,1162.25,1162.25,1162.25,1162.25,1,0,1.00
12/07/2005,23:24,1162.25,1162.25,1162.25,1162.25,10,0,10.00
12/07/2005,23:30,1162.00,1162.00,1162.00,1162.00,0,1,1.00
12/07/2005,23:34,1161.75,1161.75,1161.75,1161.75,0,2,2.00
12/07/2005,23:42,1162.25,1162.25,1162.25,1162.25,6,0,6.00
12/07/2005,23:47,1162.25,1162.50,1162.25,1162.50,8,0,8.00
12/07/2005,23:56,1162.50,1162.50,1162.50,1162.50,2,0,2.00
12/07/2005,23:59,1162.25,1162.25,1162.25,1162.25,0,1,1.00
12/08/2005,00:03,1162.25,1162.25,1162.25,1162.25,0,1,1.00
12/08/2005,00:12,1162.50,1162.50,1162.50,1162.50,1,0,1.00
12/08/2005,00:14,1162.50,1162.50,1162.50,1162.50,1,0,1.00
12/08/2005,00:18,1162.75,1162.75,1162.75,1162.75,1,0,1.00
12/08/2005,00:27,1162.00,1162.00,1162.00,1162.00,0,1,1.00
12/08/2005,00:33,1162.00,1162.00,1162.00,1162.00,0,5,5.00
12/08/2005,00:54,1161.75,1161.75,1161.75,1161.75,0,5,5.00
12/08/2005,00:59,1161.50,1161.50,1161.50,1161.50,0,1,1.00
12/08/2005,01:06,1161.50,1161.50,1161.25,1161.25,0,8,8.00
12/08/2005,01:15,1161.50,1161.50,1161.50,1161.50,2,0,2.00
12/08/2005,01:23,1161.50,1161.50,1161.50,1161.50,1,0,1.00
12/08/2005,01:25,1161.50,1161.50,1161.50,1161.50,1,0,1.00
12/08/2005,01:29,1161.50,1161.50,1161.50,1161.50,1,0,1.00
12/08/2005,01:40,1161.25,1161.25,1161.25,1161.25,0,1,1.00
12/08/2005,01:44,1161.25,1161.25,1161.25,1161.25,0,1,1.00
12/08/2005,01:46,1161.25,1161.25,1161.00,1161.00,0,6,6.00
12/08/2005,01:50,1161.25,1161.25,1161.25,1161.25,1,0,1.00
12/08/2005,01:52,1161.25,1161.25,1161.25,1161.25,6,0,6.00
12/08/2005,01:55,1161.25,1161.25,1161.25,1161.25,2,0,2.00
12/08/2005,01:59,1161.00,1161.00,1161.00,1161.00,0,2,2.00
12/08/2005,02:00,1161.00,1161.00,1161.00,1161.00,0,22,22.00
12/08/2005,02:01,1161.00,1161.00,1160.50,1160.50,0,12,12.00
12/08/2005,02:03,1161.25,1161.25,1160.75,1161.00,3,17,20.00
12/08/2005,02:07,1161.25,1161.25,1161.00,1161.00,21,1,22.00
12/08/2005,02:08,1160.75,1160.75,1160.75,1160.75,0,6,6.00
12/08/2005,02:10,1161.00,1161.00,1161.00,1161.00,1,0,1.00
12/08/2005,02:12,1161.00,1161.00,1161.00,1161.00,5,0,5.00
12/08/2005,02:13,1161.00,1161.00,1161.00,1161.00,3,0,3.00
12/08/2005,02:15,1161.00,1161.00,1161.00,1161.00,2,0,2.00
12/08/2005,02:19,1161.00,1161.00,1161.00,1161.00,10,0,10.00
12/08/2005,02:26,1161.50,1161.50,1161.50,1161.50,5,0,5.00
12/08/2005,02:31,1161.25,1161.25,1161.25,1161.25,0,10,10.00
12/08/2005,02:32,1161.00,1161.00,1161.00,1161.00,0,5,5.00
12/08/2005,02:36,1161.25,1161.25,1161.25,1161.25,3,0,3.00
12/08/2005,02:37,1161.50,1161.50,1161.50,1161.50,1,0,1.00
12/08/2005,02:38,1161.75,1162.25,1161.75,1162.25,17,0,17.00
12/08/2005,02:40,1162.25,1162.25,1162.25,1162.25,4,0,4.00
12/08/2005,02:41,1162.25,1162.25,1162.00,1162.00,2,11,13.00
12/08/2005,02:42,1162.00,1162.00,1162.00,1162.00,0,1,1.00
12/08/2005,02:43,1161.75,1161.75,1161.75,1161.75,0,10,10.00
12/08/2005,02:44,1161.75,1161.75,1161.75,1161.75,0,7,7.00
12/08/2005,02:46,1162.00,1162.00,1162.00,1162.00,2,0,2.00
12/08/2005,02:47,1162.00,1162.00,1162.00,1162.00,5,0,5.00
12/08/2005,02:49,1162.00,1162.00,1162.00,1162.00,1,0,1.00
12/08/2005,02:52,1162.25,1162.25,1162.25,1162.25,5,0,5.00
12/08/2005,02:53,1162.25,1162.25,1162.25,1162.25,1,0,1.00
12/08/2005,02:55,1162.50,1162.50,1162.50,1162.50,5,0,5.00
12/08/2005,03:02,1161.75,1161.75,1161.75,1161.75,0,11,11.00
12/08/2005,03:03,1161.75,1161.75,1161.75,1161.75,0,1,1.00
12/08/2005,03:04,1161.75,1161.75,1161.75,1161.75,0,5,5.00
12/08/2005,03:05,1161.75,1161.75,1161.75,1161.75,0,5,5.00
12/08/2005,03:09,1161.75,1161.75,1161.75,1161.75,0,29,29.00
12/08/2005,03:10,1161.50,1161.75,1161.50,1161.75,24,4,28.00
12/08/2005,03:11,1161.75,1161.75,1161.75,1161.75,3,0,3.00
12/08/2005,03:14,1162.00,1162.25,1162.00,1162.25,39,0,39.00
12/08/2005,03:15,1162.25,1162.25,1162.25,1162.25,30,0,30.00
12/08/2005,03:16,1162.25,1162.25,1162.25,1162.25,6,0,6.00
12/08/2005,03:17,1162.50,1162.50,1162.50,1162.50,5,0,5.00
12/08/2005,03:20,1162.25,1162.25,1162.25,1162.25,0,3,3.00
12/08/2005,03:23,1161.75,1161.75,1161.75,1161.75,0,11,11.00
12/08/2005,03:24,1161.75,1162.00,1161.75,1162.00,2,3,5.00
12/08/2005,03:34,1162.00,1162.00,1162.00,1162.00,6,0,6.00
12/08/2005,03:37,1162.00,1162.00,1162.00,1162.00,1,0,1.00
12/08/2005,03:45,1161.50,1161.50,1161.50,1161.50,0,1,1.00
12/08/2005,03:47,1161.50,1161.50,1161.50,1161.50,0,1,1.00
12/08/2005,03:48,1161.75,1161.75,1161.75,1161.75,11,0,11.00
12/08/2005,03:50,1161.75,1161.75,1161.75,1161.75,6,0,6.00
12/08/2005,03:52,1161.75,1161.75,1161.50,1161.50,1,1,2.00
12/08/2005,03:56,1161.00,1161.00,1161.00,1161.00,0,6,6.00
12/08/2005,03:58,1161.00,1161.00,1161.00,1161.00,0,1,1.00
12/08/2005,03:59,1160.75,1160.75,1160.75,1160.75,0,1,1.00
12/08/2005,04:01,1161.00,1161.00,1161.00,1161.00,1,0,1.00
12/08/2005,04:02,1161.25,1161.25,1161.25,1161.25,4,0,4.00
12/08/2005,04:03,1161.25,1161.25,1161.25,1161.25,10,0,10.00
12/08/2005,04:05,1161.00,1161.00,1161.00,1161.00,0,46,46.00
12/08/2005,04:09,1161.00,1161.00,1161.00,1161.00,0,4,4.00
12/08/2005,04:11,1161.25,1161.25,1161.25,1161.25,7,0,7.00
12/08/2005,04:12,1161.25,1161.25,1161.25,1161.25,5,0,5.00
12/08/2005,04:15,1161.25,1161.25,1161.25,1161.25,16,0,16.00
12/08/2005,04:18,1161.25,1161.25,1161.25,1161.25,2,0,2.00
12/08/2005,04:26,1161.50,1161.50,1161.50,1161.50,6,0,6.00
12/08/2005,04:27,1161.75,1161.75,1161.75,1161.75,2,0,2.00
12/08/2005,04:28,1161.75,1161.75,1161.75,1161.75,1,0,1.00
12/08/2005,04:29,1161.75,1161.75,1161.75,1161.75,1,0,1.00
12/08/2005,04:30,1161.75,1161.75,1161.75,1161.75,50,0,50.00
12/08/2005,04:36,1162.00,1162.00,1162.00,1162.00,5,0,5.00
12/08/2005,04:37,1162.00,1162.00,1162.00,1162.00,22,0,22.00
12/08/2005,04:40,1162.25,1162.25,1162.25,1162.25,5,0,5.00
12/08/2005,04:46,1162.00,1162.00,1162.00,1162.00,0,12,12.00
12/08/2005,04:47,1161.75,1161.75,1161.75,1161.75,0,10,10.00
12/08/2005,04:48,1162.00,1162.00,1162.00,1162.00,10,0,10.00
12/08/2005,04:54,1161.50,1161.50,1161.50,1161.50,0,1,1.00
12/08/2005,05:00,1161.50,1161.75,1161.50,1161.75,1,1,2.00
12/08/2005,05:06,1161.75,1161.75,1161.75,1161.75,1,0,1.00
12/08/2005,05:10,1161.75,1161.75,1161.75,1161.75,4,0,4.00
12/08/2005,05:18,1161.75,1161.75,1161.75,1161.75,1,0,1.00
12/08/2005,05:24,1161.75,1161.75,1161.75,1161.75,5,0,5.00
12/08/2005,05:27,1162.00,1162.00,1162.00,1162.00,3,0,3.00
12/08/2005,05:28,1162.00,1162.00,1162.00,1162.00,2,0,2.00
12/08/2005,05:31,1162.00,1162.00,1162.00,1162.00,10,0,10.00
12/08/2005,05:33,1161.75,1162.00,1161.75,1162.00,1,2,3.00
12/08/2005,05:34,1162.25,1162.25,1162.25,1162.25,4,0,4.00
12/08/2005,05:39,1162.00,1162.00,1162.00,1162.00,0,5,5.00
12/08/2005,05:50,1162.25,1162.25,1162.25,1162.25,2,0,2.00
12/08/2005,05:56,1162.25,1162.25,1162.25,1162.25,1,0,1.00
12/08/2005,06:03,1162.25,1162.25,1162.25,1162.25,10,0,10.00
12/08/2005,06:07,1162.50,1162.50,1162.50,1162.50,5,0,5.00
12/08/2005,06:08,1162.25,1162.25,1162.25,1162.25,0,5,5.00
12/08/2005,06:10,1162.25,1162.25,1162.25,1162.25,0,5,5.00
12/08/2005,06:11,1162.25,1162.25,1162.25,1162.25,0,5,5.00
12/08/2005,06:15,1162.00,1162.00,1162.00,1162.00,0,2,2.00
12/08/2005,06:17,1162.00,1162.00,1162.00,1162.00,0,5,5.00
12/08/2005,06:31,1161.75,1161.75,1161.75,1161.75,0,1,1.00
12/08/2005,06:34,1162.00,1162.00,1161.75,1161.75,5,1,6.00
12/08/2005,06:35,1161.75,1161.75,1161.75,1161.75,0,1,1.00
12/08/2005,06:37,1161.75,1161.75,1161.75,1161.75,0,2,2.00
12/08/2005,06:38,1161.75,1161.75,1161.75,1161.75,0,1,1.00
12/08/2005,06:39,1161.75,1162.00,1161.75,1162.00,13,1,14.00
12/08/2005,06:41,1162.00,1162.00,1162.00,1162.00,147,0,147.00
12/08/2005,06:44,1161.75,1161.75,1161.75,1161.75,0,1,1.00
12/08/2005,06:46,1161.50,1161.50,1161.50,1161.50,0,1,1.00
12/08/2005,06:47,1161.50,1161.50,1161.50,1161.50,0,1,1.00
12/08/2005,06:48,1161.75,1162.00,1161.50,1162.00,90,18,108.00
12/08/2005,06:49,1162.00,1162.00,1162.00,1162.00,3,0,3.00
12/08/2005,06:50,1162.00,1162.00,1162.00,1162.00,2,0,2.00
12/08/2005,06:51,1162.00,1162.00,1162.00,1162.00,1,0,1.00
12/08/2005,06:53,1162.00,1162.00,1162.00,1162.00,2,0,2.00
12/08/2005,06:54,1162.00,1162.00,1162.00,1162.00,200,0,200.00
12/08/2005,06:55,1161.75,1161.75,1161.75,1161.75,0,1,1.00
12/08/2005,06:56,1162.00,1162.00,1162.00,1162.00,71,0,71.00
12/08/2005,06:57,1162.25,1162.25,1162.25,1162.25,1,0,1.00
12/08/2005,06:59,1162.25,1162.25,1162.25,1162.25,6,0,6.00
12/08/2005,07:01,1162.25,1162.25,1162.25,1162.25,1,0,1.00
12/08/2005,07:03,1162.25,1162.25,1162.25,1162.25,32,0,32.00
12/08/2005,07:05,1162.25,1162.25,1162.25,1162.25,10,0,10.00
12/08/2005,07:06,1162.25,1162.25,1162.25,1162.25,10,0,10.00
12/08/2005,07:07,1162.25,1162.25,1162.25,1162.25,2,0,2.00
12/08/2005,07:08,1162.25,1162.25,1162.25,1162.25,14,0,14.00
12/08/2005,07:10,1162.00,1162.00,1162.00,1162.00,0,2,2.00
12/08/2005,07:11,1162.25,1162.50,1162.25,1162.50,6,0,6.00
12/08/2005,07:12,1162.50,1162.75,1162.50,1162.75,14,0,14.00
12/08/2005,07:13,1162.75,1163.25,1162.75,1163.25,42,0,42.00
12/08/2005,07:14,1163.00,1163.25,1163.00,1163.25,1,39,40.00
12/08/2005,07:15,1163.25,1163.25,1163.25,1163.25,19,0,19.00
12/08/2005,07:16,1163.25,1163.25,1163.00,1163.00,11,2,13.00
12/08/2005,07:17,1163.25,1163.25,1163.00,1163.00,11,2,13.00
12/08/2005,07:18,1163.25,1163.25,1163.00,1163.00,51,1,52.00
12/08/2005,07:20,1163.00,1163.00,1163.00,1163.00,0,7,7.00
12/08/2005,07:21,1163.25,1163.25,1163.25,1163.25,1,0,1.00
12/08/2005,07:22,1163.00,1163.25,1163.00,1163.00,4,70,74.00
12/08/2005,07:24,1163.25,1163.25,1163.00,1163.00,1,10,11.00
12/08/2005,07:25,1163.00,1163.00,1163.00,1163.00,0,11,11.00
12/08/2005,07:28,1163.25,1163.50,1163.25,1163.50,111,0,111.00
12/08/2005,07:29,1163.50,1163.75,1163.50,1163.75,54,0,54.00
12/08/2005,07:30,1163.75,1163.75,1163.50,1163.50,21,51,72.00
12/08/2005,07:31,1163.75,1163.75,1163.75,1163.75,9,0,9.00
12/08/2005,07:32,1163.75,1163.75,1163.75,1163.75,11,0,11.00
12/08/2005,07:33,1164.00,1164.00,1163.75,1163.75,6,8,14.00
12/08/2005,07:34,1164.00,1164.00,1163.50,1163.50,3,39,42.00
12/08/2005,07:35,1163.75,1163.75,1163.50,1163.50,10,12,22.00
12/08/2005,07:36,1163.50,1163.75,1163.50,1163.75,10,1,11.00
12/08/2005,07:37,1163.75,1163.75,1163.75,1163.75,19,0,19.00
12/08/2005,07:38,1163.75,1163.75,1163.75,1163.75,34,0,34.00
12/08/2005,07:39,1163.50,1163.50,1163.50,1163.50,0,1,1.00
12/08/2005,07:40,1163.50,1163.50,1163.50,1163.50,0,2,2.00
12/08/2005,07:41,1163.75,1163.75,1163.75,1163.75,62,0,62.00
12/08/2005,07:42,1164.00,1164.00,1164.00,1164.00,3,0,3.00
12/08/2005,07:43,1163.75,1163.75,1163.75,1163.75,0,4,4.00
12/08/2005,07:44,1163.75,1163.75,1163.50,1163.75,51,145,196.00
12/08/2005,07:45,1163.75,1163.75,1163.50,1163.50,1,6,7.00
12/08/2005,07:47,1163.50,1163.75,1163.50,1163.75,24,4,28.00
12/08/2005,07:48,1163.75,1164.00,1163.75,1163.75,22,6,28.00
12/08/2005,07:49,1164.00,1164.25,1164.00,1164.25,120,0,120.00
12/08/2005,07:50,1164.25,1164.50,1164.25,1164.50,43,0,43.00
12/08/2005,07:51,1164.25,1164.50,1164.25,1164.50,71,1,72.00
12/08/2005,07:52,1164.50,1164.75,1164.50,1164.75,27,0,27.00
12/08/2005,07:53,1164.50,1164.75,1164.50,1164.75,271,10,281.00
12/08/2005,07:54,1165.00,1165.00,1164.50,1165.00,182,93,275.00
12/08/2005,07:55,1164.75,1164.75,1164.75,1164.75,0,163,163.00
12/08/2005,07:56,1164.75,1164.75,1164.75,1164.75,0,14,14.00
12/08/2005,07:57,1164.75,1165.00,1164.75,1165.00,1,2,3.00
12/08/2005,07:58,1165.00,1165.00,1164.75,1165.00,23,1,24.00
12/08/2005,07:59,1165.00,1165.25,1165.00,1165.25,212,0,212.00
12/08/2005,08:00,1165.00,1165.25,1165.00,1165.00,6,2,8.00
12/08/2005,08:01,1165.25,1165.25,1165.00,1165.00,12,11,23.00
12/08/2005,08:02,1165.25,1165.25,1165.00,1165.25,26,2,28.00
12/08/2005,08:03,1165.25,1165.75,1165.25,1165.50,276,12,288.00
12/08/2005,08:04,1165.50,1165.75,1165.50,1165.50,395,9,404.00
12/08/2005,08:05,1165.50,1165.75,1165.50,1165.75,29,12,41.00
12/08/2005,08:06,1165.75,1165.75,1165.75,1165.75,28,0,28.00
12/08/2005,08:07,1165.75,1165.75,1165.50,1165.50,96,26,122.00
12/08/2005,08:08,1165.50,1166.00,1165.50,1165.75,399,8,407.00
12/08/2005,08:09,1165.75,1166.00,1165.75,1165.75,141,243,384.00
12/08/2005,08:10,1165.75,1166.00,1165.50,1165.50,10,99,109.00
12/08/2005,08:11,1165.25,1165.25,1165.00,1165.00,0,26,26.00
12/08/2005,08:12,1165.00,1165.25,1165.00,1165.00,27,128,155.00
12/08/2005,08:13,1165.00,1165.25,1165.00,1165.25,7,50,57.00
12/08/2005,08:14,1165.25,1165.50,1165.25,1165.25,365,3,368.00
12/08/2005,08:16,1165.25,1165.25,1165.25,1165.25,0,121,121.00
12/08/2005,08:17,1165.25,1165.25,1165.00,1165.00,0,460,460.00
12/08/2005,08:18,1165.25,1165.50,1165.25,1165.50,166,0,166.00
12/08/2005,08:20,1165.25,1165.25,1165.25,1165.25,0,1,1.00
12/08/2005,08:21,1165.25,1165.50,1165.25,1165.50,1,3,4.00
12/08/2005,08:22,1165.50,1166.00,1165.50,1165.75,256,4,260.00
12/08/2005,08:23,1165.75,1165.75,1165.75,1165.75,0,68,68.00
12/08/2005,08:24,1165.75,1165.75,1165.75,1165.75,0,281,281.00
12/08/2005,08:25,1165.75,1166.25,1165.75,1166.00,522,83,605.00
12/08/2005,08:26,1166.00,1166.25,1165.75,1165.75,2,340,342.00
12/08/2005,08:27,1165.75,1165.75,1165.50,1165.50,29,293,322.00
12/08/2005,08:28,1165.50,1165.50,1165.50,1165.50,0,2,2.00
12/08/2005,08:29,1165.50,1165.50,1165.25,1165.25,3,301,304.00
12/08/2005,08:30,1165.25,1166.00,1165.25,1165.75,947,405,1352.00
12/08/2005,08:31,1165.75,1166.25,1165.25,1165.75,1774,2700,4474.00
12/08/2005,08:32,1165.75,1166.25,1165.75,1166.25,626,880,1506.00
12/08/2005,08:33,1166.00,1166.25,1165.75,1166.00,1325,1301,2626.00
12/08/2005,08:34,1166.00,1166.50,1166.00,1166.25,1274,2086,3360.00
12/08/2005,08:35,1166.00,1166.50,1165.75,1165.75,1071,1236,2307.00
12/08/2005,08:36,1166.00,1166.00,1164.50,1164.50,1550,5759,7309.00
12/08/2005,08:37,1164.50,1164.75,1163.75,1164.25,1771,3222,4993.00
12/08/2005,08:38,1164.00,1164.00,1163.75,1164.00,367,1976,2343.00
12/08/2005,08:39,1163.75,1164.50,1163.50,1164.00,2285,1296,3581.00
12/08/2005,08:40,1164.00,1164.25,1163.75,1164.00,350,349,699.00
12/08/2005,08:41,1163.75,1164.00,1163.25,1163.50,700,1976,2676.00
12/08/2005,08:42,1163.50,1163.75,1163.25,1163.50,1089,556,1645.00
12/08/2005,08:43,1163.50,1164.00,1163.50,1164.00,1268,706,1974.00
12/08/2005,08:44,1164.00,1164.00,1163.25,1163.50,616,1327,1943.00
12/08/2005,08:45,1163.75,1164.00,1163.25,1163.25,270,1330,1600.00
12/08/2005,08:46,1163.25,1163.50,1162.75,1163.25,2433,2407,4840.00
12/08/2005,08:47,1163.25,1163.50,1163.00,1163.50,1023,542,1565.00
12/08/2005,08:48,1163.50,1164.00,1163.25,1163.75,728,459,1187.00
12/08/2005,08:49,1163.75,1164.50,1163.75,1164.25,2047,266,2313.00
12/08/2005,08:50,1164.25,1164.50,1163.75,1164.00,793,1427,2220.00
12/08/2005,08:51,1164.00,1164.25,1164.00,1164.00,1067,550,1617.00
12/08/2005,08:52,1164.00,1164.00,1163.50,1163.50,803,1908,2711.00
12/08/2005,08:53,1163.75,1164.00,1163.25,1163.50,1168,883,2051.00
12/08/2005,08:54,1163.50,1163.50,1162.50,1162.50,1243,3615,4858.00
12/08/2005,08:55,1162.75,1163.00,1162.25,1162.75,2406,1230,3636.00
12/08/2005,08:56,1163.00,1163.25,1162.75,1163.25,1313,79,1392.00
12/08/2005,08:57,1163.00,1163.50,1163.00,1163.00,1459,2282,3741.00
12/08/2005,08:58,1163.25,1163.25,1162.50,1162.75,736,1382,2118.00
12/08/2005,08:59,1162.50,1163.00,1162.25,1162.50,674,1317,1991.00
12/08/2005,09:00,1162.50,1163.50,1162.25,1163.25,2846,1087,3933.00
12/08/2005,09:01,1163.25,1163.25,1163.00,1163.00,113,202,315.00
12/08/2005,09:02,1163.25,1163.25,1162.75,1162.75,91,777,868.00
12/08/2005,09:03,1163.00,1163.50,1162.75,1163.25,3075,1805,4880.00
12/08/2005,09:04,1163.50,1164.00,1163.25,1163.75,1019,733,1752.00
12/08/2005,09:05,1163.75,1164.00,1163.50,1163.75,612,349,961.00
12/08/2005,09:06,1164.00,1164.00,1163.25,1163.50,1168,1992,3160.00
12/08/2005,09:07,1163.50,1163.50,1163.25,1163.50,637,87,724.00
12/08/2005,09:08,1163.50,1164.00,1163.25,1163.75,1430,891,2321.00
12/08/2005,09:09,1164.00,1164.00,1163.50,1164.00,430,534,964.00
12/08/2005,09:10,1164.00,1164.25,1163.75,1164.00,587,182,769.00
12/08/2005,09:11,1164.25,1164.25,1163.50,1163.75,60,855,915.00
12/08/2005,09:12,1163.75,1164.00,1163.75,1163.75,557,275,832.00
12/08/2005,09:13,1163.75,1163.75,1163.50,1163.50,10,1177,1187.00
12/08/2005,09:14,1163.50,1163.75,1163.25,1163.25,61,390,451.00
12/08/2005,09:15,1163.50,1163.75,1163.00,1163.00,385,1170,1555.00
12/08/2005,09:16,1163.00,1163.25,1162.50,1162.75,754,2214,2968.00
12/08/2005,09:17,1162.75,1163.25,1162.75,1163.00,777,453,1230.00
12/08/2005,09:18,1163.25,1163.25,1162.75,1162.75,227,678,905.00
12/08/2005,09:19,1162.75,1163.00,1162.25,1162.50,26,1559,1585.00
12/08/2005,09:20,1162.50,1163.00,1162.25,1163.00,2096,175,2271.00
12/08/2005,09:21,1163.00,1163.50,1163.00,1163.50,2075,328,2403.00
12/08/2005,09:22,1163.50,1163.75,1163.25,1163.25,329,319,648.00
12/08/2005,09:23,1163.50,1163.50,1163.25,1163.50,288,2,290.00
12/08/2005,09:24,1163.25,1163.50,1163.00,1163.00,9,1030,1039.00
12/08/2005,09:25,1163.00,1164.00,1163.00,1163.50,1391,408,1799.00
12/08/2005,09:26,1163.75,1164.00,1163.75,1163.75,1056,19,1075.00
12/08/2005,09:27,1163.75,1164.00,1163.50,1163.50,198,549,747.00
12/08/2005,09:28,1163.75,1163.75,1163.50,1163.50,783,49,832.00
12/08/2005,09:29,1163.50,1164.00,1163.25,1163.25,313,639,952.00
12/08/2005,09:30,1163.25,1163.50,1163.25,1163.50,573,707,1280.00
12/08/2005,09:31,1163.25,1164.00,1163.25,1163.50,545,318,863.00
12/08/2005,09:32,1163.75,1163.75,1163.25,1163.50,805,317,1122.00
12/08/2005,09:33,1163.25,1163.50,1162.75,1162.75,421,1201,1622.00
12/08/2005,09:34,1163.00,1163.00,1162.50,1162.75,898,811,1709.00
12/08/2005,09:35,1162.50,1163.25,1162.50,1163.25,1678,473,2151.00
12/08/2005,09:36,1163.25,1164.00,1163.25,1163.50,3156,1570,4726.00
12/08/2005,09:37,1163.50,1163.75,1163.25,1163.75,1044,547,1591.00
12/08/2005,09:38,1163.50,1164.00,1163.50,1163.75,256,237,493.00
12/08/2005,09:39,1163.50,1163.75,1163.25,1163.50,578,715,1293.00
12/08/2005,09:40,1163.50,1163.75,1163.00,1163.00,66,2125,2191.00
12/08/2005,09:41,1163.00,1163.75,1163.00,1163.75,769,293,1062.00
12/08/2005,09:42,1163.75,1163.75,1163.25,1163.75,967,166,1133.00
12/08/2005,09:43,1163.75,1163.75,1163.25,1163.25,8,743,751.00
12/08/2005,09:44,1163.25,1163.50,1163.00,1163.25,60,331,391.00
12/08/2005,09:45,1163.25,1165.25,1163.25,1164.75,6324,1686,8010.00
12/08/2005,09:46,1164.75,1165.00,1164.50,1164.50,665,1422,2087.00
12/08/2005,09:47,1164.25,1165.50,1164.25,1165.50,3848,972,4820.00
12/08/2005,09:48,1165.50,1166.00,1165.25,1165.50,2117,3127,5244.00
12/08/2005,09:49,1165.25,1166.25,1165.25,1166.00,3234,1211,4445.00
12/08/2005,09:50,1166.00,1166.25,1165.75,1166.00,1006,1086,2092.00
12/08/2005,09:51,1166.00,1166.25,1165.75,1166.00,1968,2400,4368.00
12/08/2005,09:52,1166.00,1166.25,1165.75,1166.00,380,788,1168.00
12/08/2005,09:53,1166.00,1166.00,1165.25,1165.50,290,1181,1471.00
12/08/2005,09:54,1165.50,1165.75,1165.25,1165.50,767,1436,2203.00
12/08/2005,09:55,1165.50,1165.75,1165.25,1165.50,276,101,377.00
12/08/2005,09:56,1165.75,1166.00,1165.50,1165.75,284,118,402.00
12/08/2005,09:57,1165.75,1166.00,1165.75,1166.00,439,78,517.00
12/08/2005,09:58,1166.00,1166.50,1166.00,1166.25,1416,1209,2625.00
12/08/2005,09:59,1166.50,1168.00,1166.25,1168.00,8408,1769,10177.00
12/08/2005,10:00,1167.75,1169.00,1167.50,1168.50,6456,4770,11226.00
12/08/2005,10:01,1168.50,1169.00,1168.50,1168.50,1686,2108,3794.00
12/08/2005,10:02,1168.50,1169.25,1168.50,1168.75,3945,1267,5212.00
12/08/2005,10:03,1169.00,1169.25,1168.75,1168.75,1657,725,2382.00
12/08/2005,10:04,1168.75,1169.00,1168.75,1169.00,72,1659,1731.00
12/08/2005,10:05,1168.75,1169.00,1168.50,1168.75,695,869,1564.00
12/08/2005,10:06,1168.75,1169.00,1168.50,1169.00,1017,2119,3136.00
12/08/2005,10:07,1168.75,1170.00,1168.75,1169.75,6183,2228,8411.00
12/08/2005,10:08,1169.75,1170.00,1169.50,1169.50,1370,1847,3217.00
12/08/2005,10:09,1169.75,1170.25,1169.75,1170.00,2751,1392,4143.00
12/08/2005,10:10,1170.00,1170.75,1170.00,1170.50,3579,5230,8809.00
12/08/2005,10:11,1170.50,1170.50,1170.00,1170.25,730,2203,2933.00
12/08/2005,10:12,1170.25,1170.25,1169.75,1169.75,724,2760,3484.00
12/08/2005,10:13,1169.75,1170.00,1169.50,1169.50,1545,1503,3048.00
12/08/2005,10:14,1169.50,1169.75,1169.50,1169.50,9,1442,1451.00
12/08/2005,10:15,1169.50,1170.00,1169.50,1170.00,1770,103,1873.00
12/08/2005,10:16,1170.00,1170.00,1169.75,1170.00,407,128,535.00
12/08/2005,10:17,1169.75,1169.75,1169.50,1169.50,233,955,1188.00
12/08/2005,10:18,1169.50,1169.75,1169.25,1169.50,146,899,1045.00
12/08/2005,10:19,1169.25,1169.75,1169.25,1169.50,1387,166,1553.00
12/08/2005,10:20,1169.50,1169.75,1169.50,1169.50,209,120,329.00
12/08/2005,10:21,1169.75,1170.00,1169.50,1169.75,566,189,755.00
12/08/2005,10:22,1170.00,1170.00,1169.75,1169.75,35,35,70.00
12/08/2005,10:23,1169.75,1170.25,1169.75,1170.00,829,771,1600.00
12/08/2005,10:24,1169.75,1169.75,1169.50,1169.75,94,304,398.00
12/08/2005,10:25,1169.50,1170.00,1169.50,1169.75,394,18,412.00
12/08/2005,10:26,1169.75,1170.00,1169.50,1169.50,163,758,921.00
12/08/2005,10:27,1169.50,1170.00,1169.50,1170.00,427,114,541.00
12/08/2005,10:28,1170.00,1170.25,1169.75,1169.75,344,237,581.00
12/08/2005,10:29,1169.75,1170.00,1169.50,1169.50,136,1484,1620.00
12/08/2005,10:30,1169.75,1169.75,1169.50,1169.75,740,47,787.00
12/08/2005,10:31,1169.75,1170.50,1169.75,1170.00,1535,946,2481.00
12/08/2005,10:32,1170.00,1170.50,1169.75,1170.50,765,421,1186.00
12/08/2005,10:33,1170.50,1170.50,1170.00,1170.25,219,588,807.00
12/08/2005,10:34,1170.25,1170.25,1170.00,1170.25,350,17,367.00
12/08/2005,10:35,1170.00,1170.25,1170.00,1170.25,108,497,605.00
12/08/2005,10:36,1170.25,1170.75,1170.25,1170.75,1374,358,1732.00
12/08/2005,10:37,1170.75,1171.00,1170.50,1170.75,2724,3192,5916.00
12/08/2005,10:38,1170.75,1171.75,1170.75,1171.50,4178,2656,6834.00
12/08/2005,10:39,1171.50,1171.50,1171.25,1171.25,338,247,585.00
12/08/2005,10:40,1171.25,1171.75,1171.25,1171.50,876,1030,1906.00
12/08/2005,10:41,1171.50,1171.50,1171.00,1171.25,2834,1889,4723.00
12/08/2005,10:42,1171.25,1171.50,1171.00,1171.50,1125,639,1764.00
12/08/2005,10:43,1171.25,1171.75,1171.00,1171.25,1504,1199,2703.00
12/08/2005,10:44,1171.25,1171.25,1170.75,1170.75,68,2544,2612.00
12/08/2005,10:45,1170.75,1171.25,1170.75,1171.00,1406,466,1872.00
12/08/2005,10:46,1171.00,1171.00,1170.50,1170.50,45,819,864.00
12/08/2005,10:47,1170.50,1170.75,1170.25,1170.25,840,830,1670.00
12/08/2005,10:48,1170.50,1170.50,1170.25,1170.50,966,417,1383.00
12/08/2005,10:49,1170.50,1170.75,1170.25,1170.50,437,1102,1539.00
12/08/2005,10:50,1170.50,1170.75,1170.50,1170.75,440,1226,1666.00
12/08/2005,10:51,1170.75,1170.75,1170.50,1170.50,1984,27,2011.00
12/08/2005,10:52,1170.50,1170.50,1170.00,1170.00,29,1279,1308.00
12/08/2005,10:53,1170.25,1170.25,1170.00,1170.25,77,132,209.00
12/08/2005,10:54,1170.00,1170.25,1170.00,1170.00,8,1523,1531.00
12/08/2005,10:55,1170.00,1170.50,1169.75,1170.25,1511,483,1994.00
12/08/2005,10:56,1170.50,1170.50,1170.25,1170.25,11,309,320.00
12/08/2005,10:57,1170.25,1170.50,1170.00,1170.00,32,717,749.00
12/08/2005,10:58,1170.25,1170.25,1170.00,1170.25,931,11,942.00
12/08/2005,10:59,1170.25,1171.00,1170.25,1170.75,2531,432,2963.00
12/08/2005,11:00,1170.50,1171.00,1170.50,1170.75,204,44,248.00
12/08/2005,11:01,1170.75,1171.25,1170.50,1170.75,1044,633,1677.00
12/08/2005,11:02,1171.00,1171.00,1170.75,1170.75,120,38,158.00
12/08/2005,11:03,1171.00,1171.00,1170.75,1170.75,6,519,525.00
12/08/2005,11:04,1170.75,1171.00,1170.50,1171.00,216,348,564.00
12/08/2005,11:05,1170.75,1171.00,1170.50,1170.75,260,355,615.00
12/08/2005,11:06,1170.50,1170.50,1170.25,1170.50,8,722,730.00
12/08/2005,11:07,1170.25,1170.25,1170.00,1170.25,758,398,1156.00
12/08/2005,11:08,1170.00,1170.50,1170.00,1170.25,908,31,939.00
12/08/2005,11:09,1170.50,1170.50,1170.25,1170.25,5,80,85.00
12/08/2005,11:10,1170.25,1170.50,1170.00,1170.00,165,380,545.00
12/08/2005,11:11,1170.00,1170.25,1170.00,1170.00,44,213,257.00
12/08/2005,11:12,1170.25,1170.50,1170.00,1170.50,587,123,710.00
12/08/2005,11:13,1170.50,1170.50,1170.25,1170.50,12,32,44.00
12/08/2005,11:14,1170.50,1170.50,1169.75,1169.75,23,1077,1100.00
12/08/2005,11:15,1170.00,1170.25,1169.75,1170.00,1593,819,2412.00
12/08/2005,11:16,1170.00,1170.50,1169.75,1170.50,1149,641,1790.00
12/08/2005,11:17,1170.50,1170.50,1169.50,1169.75,260,1344,1604.00
12/08/2005,11:18,1170.00,1170.00,1169.75,1169.75,84,108,192.00
12/08/2005,11:19,1170.00,1170.00,1169.50,1169.75,265,421,686.00
12/08/2005,11:20,1169.75,1170.25,1169.75,1170.00,839,752,1591.00
12/08/2005,11:21,1170.00,1170.25,1170.00,1170.00,95,105,200.00
12/08/2005,11:22,1170.00,1170.25,1169.75,1169.75,3,918,921.00
12/08/2005,11:23,1169.75,1170.00,1169.50,1169.75,509,737,1246.00
12/08/2005,11:24,1169.75,1170.00,1169.50,1170.00,257,188,445.00
12/08/2005,11:25,1170.00,1170.50,1170.00,1170.25,1708,19,1727.00
12/08/2005,11:26,1170.50,1170.75,1170.00,1170.25,802,892,1694.00
12/08/2005,11:27,1170.25,1170.25,1170.00,1170.25,778,18,796.00
12/08/2005,11:28,1170.00,1170.50,1170.00,1170.25,1479,373,1852.00
12/08/2005,11:29,1170.00,1170.00,1169.50,1169.50,139,1229,1368.00
12/08/2005,11:30,1169.75,1169.75,1169.00,1169.25,770,2473,3243.00
12/08/2005,11:31,1169.25,1169.25,1168.75,1169.00,1651,2071,3722.00
12/08/2005,11:32,1169.00,1169.25,1169.00,1169.00,256,144,400.00
12/08/2005,11:33,1169.25,1169.25,1168.75,1169.00,348,1647,1995.00
12/08/2005,11:34,1169.00,1169.00,1168.25,1168.50,343,1826,2169.00
12/08/2005,11:35,1168.50,1168.75,1168.25,1168.50,104,711,815.00
12/08/2005,11:36,1168.25,1169.00,1168.25,1168.75,1254,568,1822.00
12/08/2005,11:37,1169.00,1169.00,1168.50,1168.50,67,442,509.00
12/08/2005,11:38,1168.75,1169.00,1168.50,1169.00,876,80,956.00
12/08/2005,11:39,1169.00,1169.25,1169.00,1169.00,596,296,892.00
12/08/2005,11:40,1169.00,1169.00,1168.75,1168.75,5,99,104.00
12/08/2005,11:41,1168.75,1169.00,1168.50,1168.50,70,1333,1403.00
12/08/2005,11:42,1168.50,1168.75,1167.50,1167.75,450,2102,2552.00
12/08/2005,11:43,1167.75,1168.75,1167.50,1168.50,2265,453,2718.00
12/08/2005,11:44,1168.75,1169.00,1168.00,1168.25,1338,1086,2424.00
12/08/2005,11:45,1168.25,1168.25,1168.00,1168.25,548,9,557.00
12/08/2005,11:46,1168.00,1168.00,1166.75,1166.75,651,5021,5672.00
12/08/2005,11:47,1166.75,1167.50,1166.50,1167.25,1380,1862,3242.00
12/08/2005,11:48,1167.25,1167.25,1166.50,1167.00,494,623,1117.00
12/08/2005,11:49,1167.00,1168.00,1167.00,1167.75,1165,272,1437.00
12/08/2005,11:50,1167.75,1168.00,1167.50,1167.50,264,336,600.00
12/08/2005,11:51,1167.75,1167.75,1167.50,1167.75,801,86,887.00
12/08/2005,11:52,1167.75,1168.00,1167.50,1167.50,396,339,735.00
12/08/2005,11:53,1167.50,1167.75,1167.50,1167.75,57,62,119.00
12/08/2005,11:54,1167.75,1168.00,1167.50,1167.50,661,335,996.00
12/08/2005,11:55,1167.75,1168.00,1167.50,1168.00,146,147,293.00
12/08/2005,11:56,1168.00,1168.00,1167.25,1167.50,57,400,457.00
12/08/2005,11:57,1167.25,1167.50,1167.00,1167.25,392,605,997.00
12/08/2005,11:58,1167.50,1167.75,1167.25,1167.75,701,90,791.00
12/08/2005,11:59,1167.50,1167.75,1167.50,1167.75,70,34,104.00
12/08/2005,12:00,1167.50,1167.75,1167.50,1167.50,22,33,55.00
12/08/2005,12:01,1167.75,1167.75,1167.00,1167.25,140,601,741.00
12/08/2005,12:02,1167.25,1167.25,1166.50,1166.75,841,1894,2735.00
12/08/2005,12:03,1166.75,1166.75,1166.00,1166.50,1810,1595,3405.00
12/08/2005,12:04,1166.50,1166.75,1166.00,1166.50,842,686,1528.00
12/08/2005,12:05,1166.50,1166.50,1165.25,1165.50,1689,3522,5211.00
12/08/2005,12:06,1165.50,1166.25,1165.50,1166.00,1418,1412,2830.00
12/08/2005,12:07,1166.00,1166.25,1165.75,1165.75,79,1062,1141.00
12/08/2005,12:08,1166.00,1166.00,1164.75,1165.00,1273,5047,6320.00
12/08/2005,12:09,1165.25,1165.50,1164.50,1164.50,1038,1807,2845.00
12/08/2005,12:10,1164.50,1165.50,1163.75,1164.00,2429,4333,6762.00
12/08/2005,12:11,1164.00,1164.25,1163.25,1163.50,2480,4844,7324.00
12/08/2005,12:12,1163.50,1164.00,1163.00,1163.75,1789,1221,3010.00
12/08/2005,12:13,1163.75,1164.00,1163.50,1164.00,843,336,1179.00
12/08/2005,12:14,1163.75,1164.25,1163.75,1164.00,539,386,925.00
12/08/2005,12:15,1164.25,1164.75,1164.00,1164.75,2210,307,2517.00
12/08/2005,12:16,1164.50,1164.75,1164.00,1164.25,465,1960,2425.00
12/08/2005,12:17,1164.00,1164.25,1163.75,1164.00,722,844,1566.00
12/08/2005,12:18,1164.00,1164.25,1163.75,1164.25,257,289,546.00
12/08/2005,12:19,1164.25,1164.75,1164.00,1164.50,353,301,654.00
12/08/2005,12:20,1164.50,1164.75,1164.25,1164.50,697,176,873.00
12/08/2005,12:21,1164.50,1165.25,1164.25,1165.00,1762,810,2572.00
12/08/2005,12:22,1165.00,1165.00,1164.50,1164.50,247,804,1051.00
12/08/2005,12:23,1164.50,1164.50,1163.75,1163.75,404,1220,1624.00
12/08/2005,12:24,1163.75,1164.50,1163.75,1164.50,464,110,574.00
12/08/2005,12:25,1164.75,1164.75,1164.25,1164.50,162,162,324.00
12/08/2005,12:26,1164.50,1165.00,1164.50,1164.50,520,83,603.00
12/08/2005,12:27,1164.50,1164.75,1164.50,1164.75,288,10,298.00
12/08/2005,12:28,1164.75,1164.75,1164.25,1164.75,559,451,1010.00
12/08/2005,12:29,1164.50,1164.50,1163.75,1164.00,59,1188,1247.00
12/08/2005,12:30,1164.00,1164.00,1163.00,1163.25,590,2528,3118.00
12/08/2005,12:31,1163.50,1164.00,1163.25,1163.75,672,598,1270.00
12/08/2005,12:32,1164.00,1165.00,1163.75,1164.75,2980,1154,4134.00
12/08/2005,12:33,1164.75,1165.50,1164.75,1165.00,1979,2163,4142.00
12/08/2005,12:34,1165.00,1165.75,1165.00,1165.75,1080,1076,2156.00
12/08/2005,12:35,1165.50,1165.75,1165.25,1165.25,50,687,737.00
12/08/2005,12:36,1165.50,1165.50,1165.25,1165.50,63,278,341.00
12/08/2005,12:37,1165.25,1165.50,1165.25,1165.25,5,50,55.00
12/08/2005,12:38,1165.25,1165.25,1164.75,1165.25,399,1328,1727.00
12/08/2005,12:39,1165.00,1165.25,1164.75,1165.25,709,138,847.00
12/08/2005,12:40,1165.25,1165.25,1165.00,1165.00,294,313,607.00
12/08/2005,12:41,1164.75,1165.00,1164.25,1164.25,297,1580,1877.00
12/08/2005,12:42,1164.25,1164.75,1164.00,1164.75,729,191,920.00
12/08/2005,12:43,1164.50,1165.25,1164.50,1165.25,803,14,817.00
12/08/2005,12:44,1165.25,1165.25,1165.00,1165.25,155,17,172.00
12/08/2005,12:45,1165.25,1165.25,1165.00,1165.00,177,34,211.00
12/08/2005,12:46,1165.00,1165.50,1165.00,1165.25,341,185,526.00
12/08/2005,12:47,1165.25,1165.50,1164.25,1164.50,704,1094,1798.00
12/08/2005,12:48,1164.50,1164.75,1164.25,1164.25,162,522,684.00
12/08/2005,12:49,1164.25,1164.25,1163.50,1164.25,1528,1623,3151.00
12/08/2005,12:50,1164.00,1164.25,1163.25,1163.25,673,1100,1773.00
12/08/2005,12:51,1163.50,1163.75,1163.25,1163.25,238,264,502.00
12/08/2005,12:52,1163.50,1163.75,1163.00,1163.25,450,906,1356.00
12/08/2005,12:53,1163.25,1164.00,1163.00,1163.50,2113,1167,3280.00
12/08/2005,12:54,1163.75,1164.00,1163.50,1163.50,299,414,713.00
12/08/2005,12:55,1163.75,1163.75,1163.50,1163.75,860,16,876.00
12/08/2005,12:56,1164.00,1164.75,1163.75,1164.50,2340,998,3338.00
12/08/2005,12:57,1164.75,1165.00,1164.50,1165.00,914,25,939.00
12/08/2005,12:58,1165.00,1165.25,1164.25,1164.25,83,588,671.00
12/08/2005,12:59,1164.50,1164.50,1164.25,1164.25,217,17,234.00
12/08/2005,13:00,1164.25,1164.50,1164.25,1164.50,14,31,45.00
12/08/2005,13:01,1164.50,1164.50,1164.00,1164.00,20,546,566.00
12/08/2005,13:02,1164.25,1164.25,1163.75,1163.75,75,823,898.00
12/08/2005,13:03,1163.75,1164.00,1163.50,1163.50,206,225,431.00
12/08/2005,13:04,1163.75,1164.00,1163.75,1164.00,606,4,610.00
12/08/2005,13:05,1164.00,1164.25,1163.75,1164.00,31,262,293.00
12/08/2005,13:06,1164.00,1164.25,1164.00,1164.25,254,5,259.00
12/08/2005,13:07,1164.25,1164.25,1163.75,1164.00,55,646,701.00
12/08/2005,13:08,1163.75,1164.00,1163.25,1163.50,220,948,1168.00
12/08/2005,13:09,1163.75,1163.75,1163.25,1163.50,293,335,628.00
12/08/2005,13:10,1163.50,1163.75,1163.50,1163.50,40,33,73.00
12/08/2005,13:11,1163.50,1163.50,1162.25,1162.25,2676,3946,6622.00
12/08/2005,13:12,1162.25,1162.75,1161.75,1162.50,2185,3339,5524.00
12/08/2005,13:13,1162.50,1163.00,1162.25,1163.00,820,823,1643.00
12/08/2005,13:14,1162.75,1162.75,1161.75,1162.50,865,1949,2814.00
12/08/2005,13:15,1162.25,1162.50,1162.00,1162.00,249,1181,1430.00
12/08/2005,13:16,1162.00,1162.25,1161.50,1161.75,626,3107,3733.00
12/08/2005,13:17,1161.50,1161.75,1161.25,1161.50,1359,1025,2384.00
12/08/2005,13:18,1161.50,1162.00,1161.25,1161.75,2459,1781,4240.00
12/08/2005,13:19,1161.75,1161.75,1161.00,1161.25,1747,1696,3443.00
12/08/2005,13:20,1161.00,1161.25,1160.75,1161.25,1955,3219,5174.00
12/08/2005,13:21,1161.25,1161.50,1160.25,1160.75,2034,4753,6787.00
12/08/2005,13:22,1160.75,1160.75,1160.00,1160.25,2693,2070,4763.00
12/08/2005,13:23,1160.50,1161.75,1160.25,1161.75,5848,2174,8022.00
12/08/2005,13:24,1161.75,1162.25,1161.50,1162.00,1906,1084,2990.00
12/08/2005,13:25,1161.75,1162.00,1161.50,1161.75,488,1491,1979.00
12/08/2005,13:26,1161.75,1162.00,1161.50,1161.50,1207,1421,2628.00
12/08/2005,13:27,1161.50,1162.00,1161.25,1161.50,1210,842,2052.00
12/08/2005,13:28,1161.75,1161.75,1161.00,1161.50,1180,2576,3756.00
12/08/2005,13:29,1161.50,1161.75,1161.25,1161.75,993,296,1289.00
12/08/2005,13:30,1161.50,1161.75,1161.25,1161.25,25,517,542.00
12/08/2005,13:31,1161.25,1161.50,1160.50,1160.50,542,2543,3085.00
12/08/2005,13:32,1160.75,1160.75,1159.50,1160.25,1989,4922,6911.00
12/08/2005,13:33,1160.00,1160.25,1158.25,1158.75,5962,12289,18251.00
12/08/2005,13:34,1158.75,1160.00,1158.50,1159.75,4494,2187,6681.00
12/08/2005,13:35,1160.00,1160.75,1159.75,1160.50,1700,658,2358.00
12/08/2005,13:36,1160.50,1160.50,1160.00,1160.50,396,465,861.00
12/08/2005,13:37,1160.50,1160.50,1159.50,1159.75,1097,2385,3482.00
12/08/2005,13:38,1159.75,1160.75,1159.75,1160.50,1902,983,2885.00
12/08/2005,13:39,1160.50,1161.00,1160.50,1160.75,1407,330,1737.00
12/08/2005,13:40,1160.75,1161.50,1160.75,1161.50,1611,2031,3642.00
12/08/2005,13:41,1161.25,1161.75,1160.75,1161.00,588,1815,2403.00
12/08/2005,13:42,1160.75,1161.25,1160.75,1161.00,892,952,1844.00
12/08/2005,13:43,1161.00,1161.50,1160.75,1161.25,1297,189,1486.00
12/08/2005,13:44,1161.25,1161.25,1160.75,1160.75,579,620,1199.00
12/08/2005,13:45,1160.75,1161.50,1160.75,1161.50,540,12,552.00
12/08/2005,13:46,1161.50,1162.00,1161.25,1161.50,1377,550,1927.00
12/08/2005,13:47,1161.75,1161.75,1161.00,1161.25,722,1065,1787.00
12/08/2005,13:48,1161.25,1161.50,1161.25,1161.50,113,76,189.00
12/08/2005,13:49,1161.50,1161.50,1160.75,1161.00,154,1055,1209.00
12/08/2005,13:50,1161.00,1161.25,1161.00,1161.00,92,487,579.00
12/08/2005,13:51,1160.75,1161.25,1160.50,1160.50,213,576,789.00
12/08/2005,13:52,1160.75,1161.00,1160.25,1161.00,458,930,1388.00
12/08/2005,13:53,1160.75,1161.50,1160.75,1161.00,524,875,1399.00
12/08/2005,13:54,1161.00,1161.00,1160.50,1160.75,235,864,1099.00
12/08/2005,13:55,1160.50,1161.50,1160.50,1161.50,1418,153,1571.00
12/08/2005,13:56,1161.50,1161.75,1161.25,1161.50,730,238,968.00
12/08/2005,13:57,1161.25,1161.50,1160.75,1161.00,138,598,736.00
12/08/2005,13:58,1160.75,1161.75,1160.75,1161.50,1899,278,2177.00
12/08/2005,13:59,1161.25,1161.50,1160.50,1161.00,968,2294,3262.00
12/08/2005,14:00,1161.25,1161.50,1161.00,1161.25,409,60,469.00
12/08/2005,14:01,1161.25,1162.00,1161.00,1161.75,2156,1190,3346.00
12/08/2005,14:02,1161.75,1163.00,1161.75,1162.75,5000,2281,7281.00
12/08/2005,14:03,1163.00,1163.25,1162.50,1163.00,1833,1581,3414.00
12/08/2005,14:04,1163.00,1163.50,1163.00,1163.25,1296,1459,2755.00
12/08/2005,14:05,1163.25,1163.50,1162.75,1163.00,388,910,1298.00
12/08/2005,14:06,1163.00,1163.25,1162.75,1162.75,39,840,879.00
12/08/2005,14:07,1162.75,1162.75,1162.00,1162.50,342,1421,1763.00
12/08/2005,14:08,1162.50,1162.75,1162.25,1162.25,518,426,944.00
12/08/2005,14:09,1162.25,1162.75,1162.25,1162.50,315,164,479.00
12/08/2005,14:10,1162.25,1162.75,1161.50,1161.75,279,1671,1950.00
12/08/2005,14:11,1161.50,1162.00,1161.50,1162.00,925,441,1366.00
12/08/2005,14:12,1161.75,1162.00,1161.00,1161.00,265,1820,2085.00
12/08/2005,14:13,1161.00,1161.50,1161.00,1161.25,1154,276,1430.00
12/08/2005,14:14,1161.25,1161.25,1161.00,1161.25,583,33,616.00
12/08/2005,14:15,1161.25,1161.50,1161.00,1161.50,332,248,580.00
12/08/2005,14:16,1161.50,1161.50,1161.25,1161.50,555,117,672.00
12/08/2005,14:17,1161.50,1161.50,1160.50,1161.00,1585,1513,3098.00
12/08/2005,14:18,1160.75,1161.50,1160.75,1161.25,795,76,871.00
12/08/2005,14:19,1161.50,1161.75,1161.25,1161.50,340,308,648.00
12/08/2005,14:20,1161.25,1161.75,1161.25,1161.50,230,399,629.00
12/08/2005,14:21,1161.75,1161.75,1161.00,1161.25,320,386,706.00
12/08/2005,14:22,1161.50,1161.50,1161.00,1161.00,17,360,377.00
12/08/2005,14:23,1161.00,1161.50,1160.75,1161.00,468,579,1047.00
12/08/2005,14:24,1161.00,1161.75,1161.00,1161.75,774,28,802.00
12/08/2005,14:25,1161.75,1162.00,1161.50,1161.75,805,797,1602.00
12/08/2005,14:26,1162.00,1163.00,1161.75,1162.50,2630,1155,3785.00
12/08/2005,14:27,1162.50,1162.50,1161.75,1162.00,68,1023,1091.00
12/08/2005,14:28,1161.75,1161.75,1161.00,1161.25,211,1338,1549.00
12/08/2005,14:29,1161.25,1162.25,1161.25,1162.25,1623,21,1644.00
12/08/2005,14:30,1162.50,1162.75,1161.50,1161.50,667,1132,1799.00
12/08/2005,14:31,1161.75,1161.75,1161.25,1161.75,570,320,890.00
12/08/2005,14:32,1161.75,1162.25,1161.50,1161.75,599,274,873.00
12/08/2005,14:33,1162.00,1162.50,1161.75,1162.50,503,9,512.00
12/08/2005,14:34,1162.50,1163.00,1162.25,1162.50,1186,676,1862.00
12/08/2005,14:35,1162.75,1164.25,1162.50,1164.00,5001,614,5615.00
12/08/2005,14:36,1163.75,1164.00,1163.50,1163.50,1258,1733,2991.00
12/08/2005,14:37,1163.50,1163.50,1163.25,1163.50,214,407,621.00
12/08/2005,14:38,1163.50,1163.75,1163.00,1163.25,750,1784,2534.00
12/08/2005,14:39,1163.00,1163.25,1162.25,1163.25,925,1136,2061.00
12/08/2005,14:40,1163.25,1163.25,1162.75,1163.25,396,305,701.00
12/08/2005,14:41,1163.25,1163.50,1162.75,1163.00,1067,842,1909.00
12/08/2005,14:42,1163.00,1164.25,1163.00,1164.00,2552,479,3031.00
12/08/2005,14:43,1163.75,1164.50,1163.50,1164.00,1829,1280,3109.00
12/08/2005,14:44,1164.00,1164.00,1163.75,1164.00,486,43,529.00
12/08/2005,14:45,1164.00,1164.25,1163.50,1164.00,1168,1134,2302.00
12/08/2005,14:46,1164.00,1164.50,1163.75,1164.00,1429,1410,2839.00
12/08/2005,14:47,1164.00,1164.25,1163.75,1164.00,553,228,781.00
12/08/2005,14:48,1164.00,1164.25,1163.50,1163.50,828,1893,2721.00
12/08/2005,14:49,1163.50,1163.75,1163.25,1163.75,486,764,1250.00
12/08/2005,14:50,1163.50,1163.75,1163.25,1163.50,462,407,869.00
12/08/2005,14:51,1163.75,1164.00,1163.25,1164.00,513,734,1247.00
12/08/2005,14:52,1164.00,1164.00,1163.25,1163.25,492,1254,1746.00
12/08/2005,14:53,1163.50,1163.75,1163.25,1163.75,836,8,844.00
12/08/2005,14:54,1163.50,1164.00,1163.25,1163.25,678,529,1207.00
12/08/2005,14:55,1163.25,1163.75,1163.25,1163.50,863,535,1398.00
12/08/2005,14:56,1163.75,1163.75,1163.25,1163.25,355,1373,1728.00
12/08/2005,14:57,1163.25,1163.75,1163.25,1163.25,483,624,1107.00
12/08/2005,14:58,1163.25,1163.75,1163.25,1163.75,1451,951,2402.00
12/08/2005,14:59,1163.75,1164.00,1163.50,1163.75,587,245,832.00
12/08/2005,15:00,1163.75,1164.50,1163.50,1164.25,4120,170,4290.00
12/08/2005,15:01,1164.25,1164.50,1163.50,1163.75,2220,4369,6589.00
12/08/2005,15:02,1163.75,1164.00,1163.50,1163.75,643,189,832.00
12/08/2005,15:03,1163.75,1164.00,1163.50,1164.00,550,752,1302.00
12/08/2005,15:04,1163.75,1164.00,1163.25,1163.50,507,1507,2014.00
12/08/2005,15:05,1163.50,1163.75,1163.25,1163.25,268,509,777.00
12/08/2005,15:06,1163.50,1163.50,1163.25,1163.25,326,80,406.00
12/08/2005,15:07,1163.25,1163.75,1163.25,1163.75,623,29,652.00
12/08/2005,15:08,1163.50,1163.75,1163.50,1163.50,157,70,227.00
12/08/2005,15:09,1163.75,1163.75,1163.25,1163.25,65,901,966.00
12/08/2005,15:10,1163.25,1163.50,1163.00,1163.50,931,1332,2263.00
12/08/2005,15:11,1163.25,1163.50,1163.25,1163.25,415,659,1074.00
12/08/2005,15:12,1163.50,1163.75,1163.00,1163.50,759,899,1658.00
12/08/2005,15:13,1163.50,1163.75,1163.25,1163.25,72,651,723.00
12/08/2005,15:14,1163.50,1164.00,1163.50,1163.75,1123,524,1647.00
12/08/2005,15:15,1164.00,1164.25,1163.50,1163.75,4602,2404,7006.00
12/08/2005,15:16,1163.75,1163.75,1163.75,1163.75,0,6,6.00
12/08/2005,15:31,1162.75,1162.75,1162.00,1162.25,237,836,1073.00
12/08/2005,15:32,1162.25,1162.25,1162.25,1162.25,0,107,107.00
12/08/2005,15:33,1162.25,1162.50,1161.75,1162.00,38,371,409.00
12/08/2005,15:34,1162.00,1162.00,1161.75,1161.75,346,223,569.00
12/08/2005,15:35,1161.75,1162.00,1161.75,1162.00,94,105,199.00
12/08/2005,15:36,1162.00,1162.00,1161.75,1161.75,34,36,70.00
12/08/2005,15:37,1161.75,1162.00,1161.75,1162.00,221,29,250.00
12/08/2005,15:38,1162.00,1162.00,1162.00,1162.00,40,0,40.00
12/08/2005,15:39,1162.25,1162.25,1162.00,1162.25,15,15,30.00
12/08/2005,15:40,1162.25,1162.25,1162.25,1162.25,58,0,58.00
12/08/2005,15:41,1162.25,1162.25,1162.00,1162.00,3,1,4.00
12/08/2005,15:42,1162.00,1162.00,1162.00,1162.00,0,69,69.00
12/08/2005,15:43,1162.00,1162.00,1162.00,1162.00,0,60,60.00
12/08/2005,15:44,1162.00,1162.00,1162.00,1162.00,0,43,43.00
12/08/2005,15:45,1162.00,1162.25,1162.00,1162.25,8,35,43.00
12/08/2005,15:46,1162.25,1162.25,1162.25,1162.25,15,0,15.00
12/08/2005,15:47,1162.25,1162.25,1162.25,1162.25,70,0,70.00
12/08/2005,15:51,1162.25,1162.25,1162.00,1162.00,85,1,86.00
12/08/2005,15:52,1162.00,1162.00,1162.00,1162.00,0,81,81.00
12/08/2005,15:53,1161.75,1162.00,1161.75,1162.00,20,5,25.00
12/08/2005,15:54,1162.00,1162.00,1161.50,1161.50,20,252,272.00
12/08/2005,15:55,1161.25,1161.50,1161.25,1161.25,1,255,256.00
12/08/2005,15:56,1161.25,1161.25,1161.25,1161.25,0,108,108.00
12/08/2005,15:57,1161.50,1161.50,1161.50,1161.50,9,0,9.00
12/08/2005,15:58,1161.50,1161.50,1161.50,1161.50,77,0,77.00
12/08/2005,15:59,1161.50,1161.50,1161.50,1161.50,15,0,15.00
12/08/2005,16:00,1161.50,1162.00,1161.50,1161.75,226,13,239.00
12/08/2005,17:01,1161.50,1161.75,1161.50,1161.75,20,29,49.00
12/08/2005,17:02,1161.75,1161.75,1161.75,1161.75,6,0,6.00
12/08/2005,17:03,1161.50,1161.75,1161.50,1161.75,20,5,25.00
12/08/2005,17:04,1161.75,1161.75,1161.50,1161.50,2,5,7.00
12/08/2005,17:08,1161.75,1161.75,1161.75,1161.75,20,0,20.00
12/08/2005,17:09,1161.75,1161.75,1161.75,1161.75,4,0,4.00
12/08/2005,17:11,1161.75,1161.75,1161.75,1161.75,3,0,3.00
12/08/2005,17:12,1161.75,1162.00,1161.75,1162.00,3,0,3.00
12/08/2005,17:13,1161.75,1161.75,1161.75,1161.75,0,1,1.00
12/08/2005,17:14,1161.75,1161.75,1161.75,1161.75,0,1,1.00
12/08/2005,17:19,1161.75,1161.75,1161.75,1161.75,0,3,3.00
12/08/2005,17:20,1161.75,1161.75,1161.75,1161.75,0,2,2.00
12/08/2005,17:24,1162.00,1162.00,1162.00,1162.00,1,0,1.00
12/08/2005,17:25,1162.00,1162.00,1162.00,1162.00,1,0,1.00
12/08/2005,17:26,1162.00,1162.25,1161.75,1162.25,178,103,281.00
12/08/2005,17:27,1162.25,1162.25,1162.25,1162.25,1,0,1.00
12/08/2005,17:30,1162.25,1162.25,1162.25,1162.25,1,0,1.00
12/08/2005,17:33,1162.50,1162.75,1162.50,1162.75,161,0,161.00
12/08/2005,17:34,1162.75,1162.75,1162.75,1162.75,33,0,33.00
12/08/2005,17:35,1162.75,1162.75,1162.75,1162.75,4,0,4.00
12/08/2005,17:36,1162.50,1162.75,1162.50,1162.50,1,26,27.00
12/08/2005,17:37,1162.25,1162.25,1162.25,1162.25,0,2,2.00
12/08/2005,17:39,1162.25,1162.25,1162.25,1162.25,0,4,4.00
12/08/2005,17:40,1162.50,1162.50,1162.50,1162.50,2,0,2.00
12/08/2005,17:41,1162.25,1162.25,1162.25,1162.25,0,1,1.00
12/08/2005,17:42,1162.25,1162.25,1162.25,1162.25,0,1,1.00
12/08/2005,17:43,1162.25,1162.25,1162.25,1162.25,0,3,3.00
12/08/2005,17:51,1162.25,1162.25,1162.25,1162.25,0,40,40.00
12/08/2005,17:52,1162.25,1162.25,1162.25,1162.25,0,61,61.00
12/08/2005,17:53,1162.25,1162.25,1162.25,1162.25,0,2,2.00
12/08/2005,17:54,1162.25,1162.25,1162.25,1162.25,0,10,10.00
12/08/2005,17:55,1162.25,1162.25,1162.25,1162.25,0,6,6.00
12/08/2005,17:56,1162.25,1162.25,1162.25,1162.25,0,9,9.00
12/08/2005,17:57,1162.50,1162.50,1162.50,1162.50,1,0,1.00
12/08/2005,17:58,1162.25,1162.25,1162.25,1162.25,0,1,1.00
12/08/2005,18:02,1162.25,1162.25,1162.25,1162.25,0,1,1.00
12/08/2005,18:03,1162.25,1162.25,1162.25,1162.25,0,10,10.00
12/08/2005,18:05,1162.25,1162.25,1162.25,1162.25,0,20,20.00
12/08/2005,18:06,1162.25,1162.25,1162.25,1162.25,0,3,3.00
12/08/2005,18:07,1162.25,1162.50,1162.25,1162.50,10,1,11.00
12/08/2005,18:08,1162.50,1162.50,1162.50,1162.50,5,0,5.00
12/08/2005,18:13,1162.50,1162.50,1162.50,1162.50,1,0,1.00
12/08/2005,18:15,1162.50,1162.50,1162.50,1162.50,95,0,95.00
12/08/2005,18:16,1162.75,1162.75,1162.75,1162.75,10,0,10.00
12/08/2005,18:18,1162.50,1162.50,1162.50,1162.50,0,94,94.00
12/08/2005,18:19,1162.50,1162.50,1162.50,1162.50,0,1,1.00
12/08/2005,18:22,1162.50,1162.50,1162.50,1162.50,0,10,10.00
12/08/2005,18:25,1162.50,1162.50,1162.50,1162.50,0,35,35.00
12/08/2005,18:26,1162.50,1162.50,1162.50,1162.50,0,55,55.00
12/08/2005,18:27,1162.50,1162.50,1162.50,1162.50,0,2,2.00
12/08/2005,18:31,1162.25,1162.25,1162.25,1162.25,0,20,20.00
12/08/2005,18:35,1162.50,1162.50,1162.50,1162.50,12,0,12.00
12/08/2005,18:36,1162.25,1162.25,1162.25,1162.25,0,4,4.00
12/08/2005,18:38,1162.50,1162.50,1162.25,1162.25,3,1,4.00
12/08/2005,18:41,1162.50,1162.50,1162.50,1162.50,12,0,12.00
12/08/2005,18:43,1162.50,1162.50,1162.50,1162.50,1,0,1.00
12/08/2005,18:45,1162.50,1162.50,1162.50,1162.50,49,0,49.00
12/08/2005,18:46,1162.50,1162.50,1162.50,1162.50,1,0,1.00
12/08/2005,18:47,1162.25,1162.50,1162.25,1162.50,4,2,6.00
12/08/2005,18:52,1162.50,1162.50,1162.50,1162.50,2,0,2.00
12/08/2005,18:53,1162.50,1162.50,1162.50,1162.50,16,0,16.00
12/08/2005,18:54,1162.75,1162.75,1162.75,1162.75,2,0,2.00
12/08/2005,18:55,1162.75,1162.75,1162.75,1162.75,2,0,2.00
12/08/2005,18:56,1162.50,1162.50,1162.50,1162.50,0,3,3.00
12/08/2005,18:57,1162.50,1162.50,1162.50,1162.50,0,1,1.00
12/08/2005,18:58,1162.50,1162.50,1162.50,1162.50,0,5,5.00
12/08/2005,19:01,1162.50,1162.50,1162.50,1162.50,0,1,1.00
12/08/2005,19:05,1162.50,1162.50,1162.50,1162.50,0,10,10.00
12/08/2005,19:06,1162.50,1162.50,1162.50,1162.50,0,1,1.00
12/08/2005,19:08,1162.50,1162.50,1162.50,1162.50,0,24,24.00
12/08/2005,19:10,1162.50,1162.50,1162.50,1162.50,0,2,2.00
12/08/2005,19:24,1162.50,1162.50,1162.50,1162.50,0,3,3.00
12/08/2005,19:25,1162.75,1162.75,1162.75,1162.75,26,0,26.00
12/08/2005,19:29,1162.75,1162.75,1162.75,1162.75,68,0,68.00
12/08/2005,19:31,1162.75,1162.75,1162.25,1162.25,22,48,70.00
12/08/2005,19:32,1162.25,1162.25,1162.25,1162.25,0,26,26.00
12/08/2005,19:33,1162.25,1162.25,1162.00,1162.00,0,37,37.00
12/08/2005,19:36,1162.00,1162.00,1161.50,1161.50,0,87,87.00
12/08/2005,19:37,1162.00,1162.00,1162.00,1162.00,1,0,1.00
12/08/2005,19:39,1162.00,1162.00,1162.00,1162.00,1,0,1.00
12/08/2005,19:41,1162.00,1162.00,1162.00,1162.00,13,0,13.00
12/08/2005,19:42,1162.00,1162.00,1162.00,1162.00,5,0,5.00
12/08/2005,19:43,1162.00,1162.00,1162.00,1162.00,10,0,10.00
12/08/2005,19:44,1162.25,1162.25,1162.25,1162.25,2,0,2.00
12/08/2005,19:55,1162.25,1162.25,1162.00,1162.00,5,25,30.00
12/08/2005,19:59,1162.25,1162.25,1162.25,1162.25,7,0,7.00
12/08/2005,20:03,1162.25,1162.25,1162.25,1162.25,2,0,2.00
12/08/2005,20:04,1162.00,1162.25,1162.00,1162.25,2,1,3.00
12/08/2005,20:05,1162.25,1162.25,1162.25,1162.25,5,0,5.00
12/08/2005,20:17,1162.25,1162.25,1162.25,1162.25,10,0,10.00
12/08/2005,20:19,1162.50,1162.50,1162.50,1162.50,1,0,1.00
12/08/2005,20:22,1162.50,1162.50,1162.50,1162.50,14,0,14.00
12/08/2005,20:31,1162.25,1162.25,1162.25,1162.25,0,2,2.00
12/08/2005,20:36,1162.25,1162.25,1162.25,1162.25,0,75,75.00
12/08/2005,20:37,1162.25,1162.25,1162.25,1162.25,0,5,5.00
12/08/2005,20:41,1162.25,1162.25,1162.25,1162.25,0,1,1.00
12/08/2005,20:58,1162.00,1162.25,1162.00,1162.25,16,1,17.00
12/08/2005,20:59,1162.25,1162.25,1162.25,1162.25,5,0,5.00
12/08/2005,21:00,1162.25,1162.50,1162.25,1162.50,4,0,4.00
12/08/2005,21:01,1162.50,1162.50,1162.50,1162.50,15,0,15.00
12/08/2005,21:02,1162.75,1162.75,1162.50,1162.50,1,1,2.00
12/08/2005,21:03,1162.75,1162.75,1162.75,1162.75,1,0,1.00
12/08/2005,21:06,1162.50,1162.50,1162.50,1162.50,0,5,5.00
12/08/2005,21:07,1162.50,1162.50,1162.50,1162.50,0,1,1.00
12/08/2005,21:08,1162.75,1162.75,1162.75,1162.75,31,0,31.00
12/08/2005,21:09,1162.50,1162.50,1162.50,1162.50,0,1,1.00
12/08/2005,21:13,1162.75,1162.75,1162.75,1162.75,10,0,10.00
12/08/2005,21:15,1162.75,1162.75,1162.75,1162.75,10,0,10.00
12/08/2005,21:17,1162.75,1163.00,1162.75,1163.00,58,0,58.00
12/08/2005,21:18,1162.75,1162.75,1162.75,1162.75,0,1,1.00
12/08/2005,21:26,1163.00,1163.00,1163.00,1163.00,1,0,1.00
12/08/2005,21:28,1163.00,1163.00,1163.00,1163.00,2,0,2.00
12/08/2005,21:29,1163.00,1163.00,1163.00,1163.00,5,0,5.00
12/08/2005,21:34,1163.00,1163.00,1163.00,1163.00,13,0,13.00
12/08/2005,21:35,1163.00,1163.00,1163.00,1163.00,10,0,10.00
12/08/2005,21:36,1163.00,1163.25,1163.00,1163.00,17,11,28.00
12/08/2005,21:37,1163.00,1163.00,1163.00,1163.00,0,17,17.00
12/08/2005,21:38,1163.25,1163.25,1163.25,1163.25,2,0,2.00
12/08/2005,21:40,1163.25,1163.25,1163.25,1163.25,24,0,24.00
12/08/2005,21:43,1163.25,1163.25,1163.25,1163.25,30,0,30.00
12/08/2005,21:44,1163.25,1163.25,1163.25,1163.25,10,0,10.00
12/08/2005,21:45,1163.25,1163.25,1163.25,1163.25,4,0,4.00
12/08/2005,21:48,1163.25,1163.25,1163.25,1163.25,60,0,60.00
12/08/2005,21:49,1163.50,1163.50,1163.25,1163.25,24,1,25.00
12/08/2005,21:51,1163.50,1163.50,1163.50,1163.50,45,0,45.00
12/08/2005,21:52,1163.25,1163.25,1163.25,1163.25,0,6,6.00
12/08/2005,21:54,1163.25,1163.50,1163.25,1163.50,35,5,40.00
12/08/2005,21:55,1163.50,1163.50,1163.50,1163.50,9,0,9.00
12/08/2005,21:57,1163.50,1163.50,1163.50,1163.50,4,0,4.00
12/08/2005,21:58,1163.50,1163.75,1163.50,1163.50,5,5,10.00
12/08/2005,21:59,1163.50,1163.50,1163.50,1163.50,0,1,1.00
12/08/2005,22:01,1163.75,1163.75,1163.50,1163.50,2,1,3.00
12/08/2005,22:03,1163.50,1163.50,1163.50,1163.50,0,1,1.00
12/08/2005,22:04,1163.25,1163.25,1163.25,1163.25,0,10,10.00
12/08/2005,22:06,1163.50,1163.50,1163.50,1163.50,8,0,8.00
12/08/2005,22:07,1163.50,1163.50,1163.50,1163.50,5,0,5.00
12/08/2005,22:10,1163.75,1163.75,1163.75,1163.75,8,0,8.00
12/08/2005,22:11,1163.75,1163.75,1163.75,1163.75,5,0,5.00
12/08/2005,22:12,1163.75,1163.75,1163.75,1163.75,42,0,42.00
12/08/2005,22:14,1164.00,1164.25,1164.00,1164.00,91,16,107.00
12/08/2005,22:15,1164.00,1164.00,1164.00,1164.00,0,22,22.00
12/08/2005,22:16,1164.25,1164.25,1164.25,1164.25,1,0,1.00
12/08/2005,22:17,1164.00,1164.00,1164.00,1164.00,0,25,25.00
12/08/2005,22:18,1164.25,1164.25,1164.25,1164.25,48,0,48.00
12/08/2005,22:19,1164.25,1164.25,1164.25,1164.25,8,0,8.00
12/08/2005,22:20,1164.25,1164.25,1164.25,1164.25,23,0,23.00
12/08/2005,22:21,1164.25,1164.25,1164.25,1164.25,27,0,27.00
12/08/2005,22:22,1164.50,1164.50,1164.25,1164.25,3,8,11.00
12/08/2005,22:23,1164.25,1164.50,1164.25,1164.25,2,2,4.00
12/08/2005,22:24,1164.25,1164.25,1164.25,1164.25,0,8,8.00
12/08/2005,22:25,1164.25,1164.25,1164.25,1164.25,0,5,5.00
12/08/2005,22:26,1164.25,1164.25,1164.25,1164.25,0,2,2.00
12/08/2005,22:27,1164.25,1164.25,1164.25,1164.25,0,1,1.00
12/08/2005,22:28,1164.25,1164.25,1164.25,1164.25,0,1,1.00
12/08/2005,22:31,1164.25,1164.25,1164.25,1164.25,0,5,5.00
12/08/2005,22:34,1164.25,1164.25,1164.25,1164.25,0,13,13.00
12/08/2005,22:36,1164.25,1164.25,1164.25,1164.25,0,16,16.00
12/08/2005,22:37,1164.25,1164.50,1164.25,1164.25,25,48,73.00
12/08/2005,22:41,1164.50,1164.50,1164.50,1164.50,4,0,4.00
12/08/2005,22:42,1164.25,1164.25,1164.25,1164.25,0,5,5.00
12/08/2005,22:44,1164.25,1164.25,1164.25,1164.25,0,25,25.00
12/08/2005,22:47,1164.25,1164.25,1164.25,1164.25,0,13,13.00
12/08/2005,22:49,1164.25,1164.25,1164.25,1164.25,0,4,4.00
12/08/2005,22:52,1164.25,1164.25,1164.25,1164.25,0,2,2.00
12/08/2005,22:53,1164.25,1164.25,1164.25,1164.25,0,3,3.00
12/08/2005,22:56,1164.50,1164.50,1164.50,1164.50,35,0,35.00
12/08/2005,22:58,1164.75,1164.75,1164.25,1164.25,26,155,181.00
12/08/2005,22:59,1164.25,1164.25,1164.25,1164.25,0,15,15.00
12/08/2005,23:00,1164.25,1164.25,1164.25,1164.25,0,1,1.00
12/08/2005,23:01,1164.50,1164.50,1164.25,1164.25,1,10,11.00
12/08/2005,23:05,1164.50,1164.50,1164.50,1164.50,10,0,10.00
12/08/2005,23:06,1164.25,1164.25,1164.25,1164.25,0,1,1.00
12/08/2005,23:07,1164.25,1164.25,1164.25,1164.25,0,21,21.00
12/08/2005,23:09,1164.50,1164.50,1164.50,1164.50,1,0,1.00
12/08/2005,23:10,1164.25,1164.25,1164.25,1164.25,0,27,27.00
12/08/2005,23:12,1164.00,1164.00,1164.00,1164.00,0,1,1.00
12/08/2005,23:13,1164.00,1164.00,1164.00,1164.00,0,1,1.00
12/08/2005,23:14,1164.00,1164.00,1164.00,1164.00,0,2,2.00
12/08/2005,23:15,1164.00,1164.00,1164.00,1164.00,0,2,2.00
12/08/2005,23:16,1164.00,1164.00,1164.00,1164.00,0,2,2.00
12/08/2005,23:17,1164.25,1164.25,1164.00,1164.00,1,1,2.00
12/08/2005,23:18,1164.00,1164.00,1164.00,1164.00,0,8,8.00
12/08/2005,23:22,1164.00,1164.00,1164.00,1164.00,0,45,45.00
12/08/2005,23:23,1164.00,1164.00,1164.00,1164.00,0,5,5.00
12/08/2005,23:24,1164.00,1164.00,1164.00,1164.00,0,5,5.00
12/08/2005,23:25,1164.00,1164.00,1164.00,1164.00,0,1,1.00
12/08/2005,23:27,1164.25,1164.25,1164.25,1164.25,1,0,1.00
12/08/2005,23:31,1164.25,1164.25,1164.25,1164.25,6,0,6.00
12/08/2005,23:33,1164.25,1164.25,1164.25,1164.25,3,0,3.00
12/08/2005,23:38,1164.25,1164.25,1164.25,1164.25,1,0,1.00
12/08/2005,23:40,1164.25,1164.25,1164.25,1164.25,6,0,6.00
12/08/2005,23:51,1164.50,1164.50,1164.50,1164.50,5,0,5.00
12/08/2005,23:52,1164.50,1164.50,1164.50,1164.50,12,0,12.00
12/08/2005,23:53,1164.50,1164.50,1164.50,1164.50,5,0,5.00
12/08/2005,23:55,1164.25,1164.50,1164.25,1164.50,8,1,9.00
12/08/2005,23:56,1164.50,1164.50,1164.25,1164.25,2,1,3.00
12/08/2005,23:59,1164.50,1164.50,1164.50,1164.50,8,0,8.00
12/09/2005,00:00,1164.50,1164.50,1164.50,1164.50,1,0,1.00
12/09/2005,00:03,1164.50,1164.50,1164.50,1164.50,19,0,19.00
12/09/2005,00:04,1164.50,1164.50,1164.50,1164.50,15,0,15.00
12/09/2005,00:07,1164.25,1164.25,1164.25,1164.25,0,1,1.00
12/09/2005,00:20,1164.50,1164.50,1164.50,1164.50,4,0,4.00
12/09/2005,00:21,1164.25,1164.25,1164.25,1164.25,0,7,7.00
12/09/2005,00:22,1164.25,1164.50,1164.25,1164.50,15,8,23.00
12/09/2005,00:25,1164.50,1164.75,1164.50,1164.50,34,5,39.00
12/09/2005,00:27,1164.50,1164.50,1164.50,1164.50,0,1,1.00
12/09/2005,00:28,1164.75,1164.75,1164.50,1164.50,1,5,6.00
12/09/2005,00:32,1164.50,1164.50,1164.50,1164.50,0,1,1.00
12/09/2005,00:37,1164.50,1164.50,1164.50,1164.50,0,18,18.00
12/09/2005,00:38,1164.50,1164.50,1164.50,1164.50,0,5,5.00
12/09/2005,00:39,1164.50,1164.50,1164.50,1164.50,0,9,9.00
12/09/2005,00:45,1164.75,1164.75,1164.50,1164.50,2,3,5.00
12/09/2005,00:46,1164.50,1164.50,1164.50,1164.50,0,1,1.00
12/09/2005,00:50,1164.50,1164.50,1164.50,1164.50,0,5,5.00
12/09/2005,00:51,1164.50,1164.50,1164.50,1164.50,0,3,3.00
12/09/2005,00:52,1164.25,1164.25,1164.25,1164.25,0,1,1.00
12/09/2005,00:53,1164.50,1164.50,1164.25,1164.25,3,1,4.00
12/09/2005,00:56,1164.50,1164.50,1164.50,1164.50,1,0,1.00
12/09/2005,00:58,1164.50,1164.50,1164.50,1164.50,1,0,1.00
12/09/2005,00:59,1164.25,1164.25,1164.25,1164.25,0,1,1.00
12/09/2005,01:01,1164.50,1164.50,1164.50,1164.50,1,0,1.00
12/09/2005,01:02,1164.50,1164.50,1164.50,1164.50,1,0,1.00
12/09/2005,01:04,1164.25,1164.50,1164.25,1164.50,4,2,6.00
12/09/2005,01:06,1164.50,1164.50,1164.50,1164.50,2,0,2.00
12/09/2005,01:09,1164.50,1164.75,1164.50,1164.75,2,0,2.00
12/09/2005,01:10,1164.75,1164.75,1164.75,1164.75,56,0,56.00
12/09/2005,01:11,1164.75,1164.75,1164.75,1164.75,213,0,213.00
12/09/2005,01:12,1164.75,1164.75,1164.75,1164.75,39,0,39.00
12/09/2005,01:13,1165.00,1165.00,1164.75,1164.75,41,1,42.00
12/09/2005,01:14,1164.75,1165.00,1164.75,1165.00,10,1,11.00
12/09/2005,01:19,1164.75,1165.00,1164.75,1165.00,16,2,18.00
12/09/2005,01:20,1165.00,1165.00,1165.00,1165.00,5,0,5.00
12/09/2005,01:23,1164.75,1164.75,1164.75,1164.75,0,1,1.00
12/09/2005,01:24,1164.75,1164.75,1164.75,1164.75,0,118,118.00
12/09/2005,01:25,1164.75,1164.75,1164.75,1164.75,0,12,12.00
12/09/2005,01:26,1164.75,1164.75,1164.75,1164.75,0,10,10.00
12/09/2005,01:28,1164.75,1164.75,1164.75,1164.75,0,9,9.00
12/09/2005,01:31,1165.00,1165.00,1165.00,1165.00,15,0,15.00
12/09/2005,01:33,1165.00,1165.00,1165.00,1165.00,51,0,51.00
12/09/2005,01:36,1165.00,1165.00,1165.00,1165.00,1,0,1.00
12/09/2005,01:38,1164.75,1164.75,1164.75,1164.75,0,1,1.00
12/09/2005,01:39,1165.00,1165.00,1165.00,1165.00,1,0,1.00
12/09/2005,01:40,1164.75,1164.75,1164.75,1164.75,0,1,1.00
12/09/2005,01:43,1165.00,1165.00,1165.00,1165.00,2,0,2.00
12/09/2005,01:44,1165.00,1165.00,1165.00,1165.00,1,0,1.00
12/09/2005,01:45,1165.00,1165.00,1165.00,1165.00,1,0,1.00
12/09/2005,01:53,1164.75,1164.75,1164.75,1164.75,0,40,40.00
12/09/2005,01:54,1164.75,1164.75,1164.50,1164.75,32,3,35.00
12/09/2005,01:55,1164.75,1164.75,1164.75,1164.75,5,0,5.00
12/09/2005,01:56,1164.50,1164.50,1164.50,1164.50,0,22,22.00
12/09/2005,01:57,1164.50,1164.50,1164.25,1164.50,31,49,80.00
12/09/2005,01:58,1164.50,1164.75,1164.50,1164.75,4,0,4.00
12/09/2005,02:00,1164.50,1164.50,1164.50,1164.50,0,29,29.00
12/09/2005,02:02,1164.50,1164.50,1164.00,1164.00,2,140,142.00
12/09/2005,02:03,1164.25,1164.25,1164.25,1164.25,53,0,53.00
12/09/2005,02:04,1164.25,1164.50,1164.00,1164.50,154,42,196.00
12/09/2005,02:05,1164.50,1164.50,1164.50,1164.50,34,0,34.00
12/09/2005,02:06,1164.75,1165.00,1164.75,1165.00,58,0,58.00
12/09/2005,02:07,1164.75,1165.00,1164.75,1164.75,5,9,14.00
12/09/2005,02:08,1164.75,1165.00,1164.75,1165.00,5,20,25.00
12/09/2005,02:09,1164.75,1164.75,1164.50,1164.50,0,6,6.00
12/09/2005,02:10,1164.50,1164.75,1164.50,1164.75,10,1,11.00
12/09/2005,02:12,1164.75,1164.75,1164.75,1164.75,11,0,11.00
12/09/2005,02:14,1164.75,1164.75,1164.75,1164.75,21,0,21.00
12/09/2005,02:15,1164.75,1165.00,1164.75,1165.00,21,0,21.00
12/09/2005,02:16,1165.00,1165.00,1164.75,1164.75,35,1,36.00
12/09/2005,02:17,1164.75,1165.00,1164.75,1165.00,5,3,8.00
12/09/2005,02:18,1164.75,1165.00,1164.75,1164.75,13,12,25.00
12/09/2005,02:19,1165.00,1165.00,1164.50,1164.50,4,34,38.00
12/09/2005,02:20,1164.50,1164.75,1164.50,1164.75,5,1,6.00
12/09/2005,02:21,1164.75,1164.75,1164.75,1164.75,39,0,39.00
12/09/2005,02:22,1164.75,1164.75,1164.75,1164.75,41,0,41.00
12/09/2005,02:23,1164.50,1164.50,1164.50,1164.50,0,48,48.00
12/09/2005,02:24,1164.25,1164.50,1164.25,1164.50,1,2,3.00
12/09/2005,02:25,1164.50,1164.75,1164.00,1164.00,39,88,127.00
12/09/2005,02:26,1164.25,1164.25,1164.25,1164.25,33,0,33.00
12/09/2005,02:27,1164.50,1164.50,1164.50,1164.50,1,0,1.00
12/09/2005,02:28,1164.50,1164.50,1164.50,1164.50,1,0,1.00
12/09/2005,02:30,1164.25,1164.25,1164.25,1164.25,0,2,2.00
12/09/2005,02:31,1164.50,1164.50,1164.25,1164.50,46,1,47.00
12/09/2005,02:32,1164.50,1164.50,1164.50,1164.50,20,0,20.00
12/09/2005,02:34,1164.75,1164.75,1164.75,1164.75,22,0,22.00
12/09/2005,02:35,1164.75,1164.75,1164.50,1164.50,16,1,17.00
12/09/2005,02:36,1164.50,1164.50,1164.50,1164.50,0,6,6.00
12/09/2005,02:37,1164.75,1165.00,1164.75,1165.00,72,1,73.00
12/09/2005,02:39,1165.00,1165.00,1164.75,1164.75,26,22,48.00
12/09/2005,02:40,1164.75,1164.75,1164.75,1164.75,0,4,4.00
12/09/2005,02:41,1165.00,1165.00,1165.00,1165.00,2,0,2.00
12/09/2005,02:43,1165.00,1165.00,1165.00,1165.00,21,0,21.00
12/09/2005,02:44,1165.00,1165.25,1165.00,1165.00,73,16,89.00
12/09/2005,02:45,1165.00,1165.25,1165.00,1165.25,2,22,24.00
12/09/2005,02:46,1165.25,1165.25,1165.25,1165.25,20,0,20.00
12/09/2005,02:47,1165.00,1165.00,1165.00,1165.00,0,22,22.00
12/09/2005,02:48,1165.00,1165.00,1164.75,1164.75,18,16,34.00
12/09/2005,02:50,1164.75,1164.75,1164.75,1164.75,0,24,24.00
12/09/2005,02:51,1164.75,1164.75,1164.75,1164.75,0,1,1.00
12/09/2005,02:52,1164.75,1164.75,1164.75,1164.75,0,33,33.00
12/09/2005,02:53,1164.75,1164.75,1164.50,1164.50,0,15,15.00
12/09/2005,02:54,1164.75,1164.75,1164.75,1164.75,12,0,12.00
12/09/2005,02:55,1164.75,1164.75,1164.75,1164.75,1,0,1.00
12/09/2005,02:57,1164.75,1164.75,1164.75,1164.75,1,0,1.00
12/09/2005,02:58,1164.75,1164.75,1164.50,1164.75,60,1,61.00
12/09/2005,02:59,1164.75,1164.75,1164.75,1164.75,1,0,1.00
12/09/2005,03:00,1164.75,1164.75,1164.50,1164.75,34,20,54.00
12/09/2005,03:01,1164.75,1164.75,1164.75,1164.75,7,0,7.00
12/09/2005,03:02,1164.75,1164.75,1164.75,1164.75,4,0,4.00
12/09/2005,03:03,1164.75,1165.00,1164.75,1165.00,30,0,30.00
12/09/2005,03:05,1164.75,1164.75,1164.75,1164.75,0,1,1.00
12/09/2005,03:06,1165.00,1165.00,1165.00,1165.00,2,0,2.00
12/09/2005,03:07,1164.75,1164.75,1164.75,1164.75,0,35,35.00
12/09/2005,03:08,1164.50,1164.75,1164.50,1164.75,6,2,8.00
12/09/2005,03:09,1164.75,1164.75,1164.75,1164.75,28,0,28.00
12/09/2005,03:11,1164.75,1165.25,1164.75,1165.00,71,37,108.00
12/09/2005,03:12,1165.00,1165.00,1165.00,1165.00,0,9,9.00
12/09/2005,03:13,1165.00,1165.00,1165.00,1165.00,0,4,4.00
12/09/2005,03:15,1165.00,1165.00,1164.75,1164.75,0,9,9.00
12/09/2005,03:16,1164.75,1164.75,1164.75,1164.75,0,1,1.00
12/09/2005,03:17,1165.00,1165.00,1165.00,1165.00,3,0,3.00
12/09/2005,03:18,1165.00,1165.00,1165.00,1165.00,44,0,44.00
12/09/2005,03:19,1165.00,1165.00,1165.00,1165.00,29,0,29.00
12/09/2005,03:20,1165.00,1165.00,1165.00,1165.00,5,0,5.00
12/09/2005,03:21,1165.00,1165.00,1164.75,1165.00,6,1,7.00
12/09/2005,03:22,1164.75,1164.75,1164.75,1164.75,0,49,49.00
12/09/2005,03:23,1164.50,1164.50,1164.50,1164.50,0,3,3.00
12/09/2005,03:24,1164.75,1164.75,1164.50,1164.50,4,1,5.00
12/09/2005,03:25,1164.50,1164.50,1164.50,1164.50,0,1,1.00
12/09/2005,03:26,1164.50,1164.50,1164.50,1164.50,0,1,1.00
12/09/2005,03:29,1164.50,1164.50,1164.50,1164.50,0,4,4.00
12/09/2005,03:30,1164.75,1164.75,1164.75,1164.75,3,0,3.00
12/09/2005,03:31,1164.75,1164.75,1164.75,1164.75,2,0,2.00
12/09/2005,03:32,1164.75,1164.75,1164.50,1164.50,5,41,46.00
12/09/2005,03:33,1164.50,1164.50,1164.25,1164.25,0,36,36.00
12/09/2005,03:34,1164.50,1164.50,1164.50,1164.50,10,0,10.00
12/09/2005,03:36,1164.75,1164.75,1164.75,1164.75,4,0,4.00
12/09/2005,03:37,1164.75,1164.75,1164.75,1164.75,10,0,10.00
12/09/2005,03:38,1164.75,1164.75,1164.75,1164.75,6,0,6.00
12/09/2005,03:39,1164.75,1164.75,1164.75,1164.75,24,0,24.00
12/09/2005,03:40,1164.75,1164.75,1164.75,1164.75,10,0,10.00
12/09/2005,03:42,1164.75,1164.75,1164.75,1164.75,6,0,6.00
12/09/2005,03:43,1164.75,1164.75,1164.75,1164.75,12,0,12.00
12/09/2005,03:46,1164.75,1164.75,1164.75,1164.75,2,0,2.00
12/09/2005,03:47,1164.75,1164.75,1164.75,1164.75,25,0,25.00
12/09/2005,03:48,1164.50,1164.50,1164.50,1164.50,0,2,2.00
12/09/2005,03:49,1164.50,1164.50,1164.50,1164.50,0,2,2.00
12/09/2005,03:51,1164.75,1165.00,1164.75,1165.00,77,0,77.00
12/09/2005,03:52,1165.00,1165.00,1165.00,1165.00,16,0,16.00
12/09/2005,03:53,1165.00,1165.00,1165.00,1165.00,7,0,7.00
12/09/2005,03:55,1165.00,1165.00,1165.00,1165.00,4,0,4.00
12/09/2005,03:57,1165.00,1165.00,1165.00,1165.00,2,0,2.00
12/09/2005,04:00,1165.00,1165.00,1165.00,1165.00,1,0,1.00
12/09/2005,04:01,1165.00,1165.00,1165.00,1165.00,1,0,1.00
12/09/2005,04:04,1164.75,1164.75,1164.75,1164.75,0,50,50.00
12/09/2005,04:05,1164.75,1164.75,1164.75,1164.75,0,1,1.00
12/09/2005,04:10,1164.75,1164.75,1164.75,1164.75,0,3,3.00
12/09/2005,04:11,1164.75,1164.75,1164.75,1164.75,0,1,1.00
12/09/2005,04:13,1164.75,1164.75,1164.75,1164.75,0,1,1.00
12/09/2005,04:14,1164.75,1164.75,1164.75,1164.75,0,15,15.00
12/09/2005,04:17,1164.75,1164.75,1164.75,1164.75,0,35,35.00
12/09/2005,04:20,1164.75,1164.75,1164.75,1164.75,0,89,89.00
12/09/2005,04:21,1164.75,1164.75,1164.50,1164.75,2,6,8.00
12/09/2005,04:22,1164.75,1164.75,1164.75,1164.75,15,0,15.00
12/09/2005,04:23,1164.75,1164.75,1164.75,1164.75,2,0,2.00
12/09/2005,04:24,1164.75,1164.75,1164.75,1164.75,2,0,2.00
12/09/2005,04:25,1164.75,1164.75,1164.75,1164.75,5,0,5.00
12/09/2005,04:26,1164.75,1164.75,1164.75,1164.75,1,0,1.00
12/09/2005,04:29,1164.75,1164.75,1164.75,1164.75,35,0,35.00
12/09/2005,04:30,1164.50,1164.50,1164.50,1164.50,0,1,1.00
12/09/2005,04:31,1164.75,1164.75,1164.75,1164.75,48,0,48.00
12/09/2005,04:34,1164.50,1164.50,1164.50,1164.50,0,35,35.00
12/09/2005,04:36,1164.50,1164.75,1164.50,1164.75,10,1,11.00
12/09/2005,04:38,1164.75,1164.75,1164.75,1164.75,1,0,1.00
12/09/2005,04:39,1164.75,1164.75,1164.75,1164.75,70,0,70.00
12/09/2005,04:40,1164.75,1164.75,1164.75,1164.75,18,0,18.00
12/09/2005,04:41,1164.50,1164.75,1164.50,1164.75,2,1,3.00
12/09/2005,04:43,1164.75,1164.75,1164.75,1164.75,4,0,4.00
12/09/2005,04:45,1164.75,1164.75,1164.75,1164.75,20,0,20.00
12/09/2005,04:47,1164.75,1164.75,1164.75,1164.75,26,0,26.00
12/09/2005,04:49,1165.00,1165.00,1164.75,1164.75,1,8,9.00
12/09/2005,04:50,1164.75,1164.75,1164.75,1164.75,0,27,27.00
12/09/2005,04:51,1164.75,1164.75,1164.75,1164.75,0,1,1.00
12/09/2005,04:52,1164.75,1164.75,1164.50,1164.50,0,2,2.00
12/09/2005,04:53,1164.50,1164.50,1164.50,1164.50,0,2,2.00
12/09/2005,04:55,1164.75,1164.75,1164.75,1164.75,16,0,16.00
12/09/2005,04:57,1164.75,1164.75,1164.75,1164.75,22,0,22.00
12/09/2005,04:58,1164.75,1164.75,1164.75,1164.75,44,0,44.00
12/09/2005,04:59,1164.75,1164.75,1164.75,1164.75,1,0,1.00
12/09/2005,05:00,1164.75,1164.75,1164.75,1164.75,1,0,1.00
12/09/2005,05:01,1164.75,1164.75,1164.75,1164.75,11,0,11.00
12/09/2005,05:02,1164.75,1164.75,1164.75,1164.75,4,0,4.00
12/09/2005,05:03,1164.75,1164.75,1164.75,1164.75,5,0,5.00
12/09/2005,05:04,1165.00,1165.00,1165.00,1165.00,1,0,1.00
12/09/2005,05:06,1164.75,1165.00,1164.75,1165.00,1,27,28.00
12/09/2005,05:07,1165.00,1165.00,1165.00,1165.00,15,0,15.00
12/09/2005,05:08,1164.75,1164.75,1164.75,1164.75,0,14,14.00
12/09/2005,05:11,1164.75,1164.75,1164.75,1164.75,0,7,7.00
12/09/2005,05:12,1164.75,1165.00,1164.75,1165.00,10,43,53.00
12/09/2005,05:13,1165.00,1165.00,1164.75,1164.75,2,2,4.00
12/09/2005,05:15,1164.75,1164.75,1164.75,1164.75,0,1,1.00
12/09/2005,05:18,1165.00,1165.00,1165.00,1165.00,6,0,6.00
12/09/2005,05:22,1164.75,1164.75,1164.75,1164.75,0,10,10.00
12/09/2005,05:24,1164.75,1164.75,1164.75,1164.75,0,91,91.00
12/09/2005,05:25,1164.75,1165.25,1164.75,1165.00,203,9,212.00
12/09/2005,05:30,1164.75,1165.00,1164.75,1165.00,1,101,102.00
12/09/2005,05:31,1164.75,1164.75,1164.75,1164.75,0,10,10.00
12/09/2005,05:33,1164.75,1164.75,1164.75,1164.75,0,2,2.00
12/09/2005,05:34,1164.75,1164.75,1164.75,1164.75,0,28,28.00
12/09/2005,05:36,1164.75,1165.00,1164.75,1165.00,10,1,11.00
12/09/2005,05:37,1164.75,1165.00,1164.75,1165.00,2,1,3.00
12/09/2005,05:38,1165.00,1165.00,1164.75,1164.75,4,10,14.00
12/09/2005,05:41,1164.75,1164.75,1164.75,1164.75,0,1,1.00
12/09/2005,05:45,1164.75,1165.00,1164.75,1165.00,55,4,59.00
12/09/2005,05:49,1164.75,1164.75,1164.75,1164.75,0,36,36.00
12/09/2005,05:50,1164.50,1164.50,1164.50,1164.50,0,235,235.00
12/09/2005,05:51,1164.50,1164.50,1164.50,1164.50,0,51,51.00
12/09/2005,05:52,1164.25,1164.75,1164.25,1164.50,20,8,28.00
12/09/2005,05:53,1164.25,1164.25,1164.25,1164.25,0,11,11.00
12/09/2005,05:55,1164.50,1164.50,1164.50,1164.50,2,0,2.00
12/09/2005,05:57,1164.25,1164.25,1164.25,1164.25,0,16,16.00
12/09/2005,06:00,1164.25,1164.25,1164.25,1164.25,0,5,5.00
12/09/2005,06:01,1164.25,1164.25,1164.25,1164.25,0,53,53.00
12/09/2005,06:02,1164.25,1164.25,1164.00,1164.25,6,52,58.00
12/09/2005,06:03,1164.25,1164.25,1164.00,1164.00,40,11,51.00
12/09/2005,06:04,1164.25,1164.25,1164.25,1164.25,21,0,21.00
12/09/2005,06:06,1164.25,1164.25,1164.25,1164.25,34,0,34.00
12/09/2005,06:07,1164.25,1164.25,1164.25,1164.25,20,0,20.00
12/09/2005,06:09,1164.25,1164.25,1164.25,1164.25,2,0,2.00
12/09/2005,06:11,1164.00,1164.00,1164.00,1164.00,0,1,1.00
12/09/2005,06:12,1164.00,1164.00,1164.00,1164.00,0,1,1.00
12/09/2005,06:13,1164.25,1164.25,1164.25,1164.25,51,0,51.00
12/09/2005,06:14,1164.25,1164.25,1164.25,1164.25,8,0,8.00
12/09/2005,06:15,1164.25,1164.25,1164.00,1164.00,30,1,31.00
12/09/2005,06:16,1164.25,1164.25,1164.25,1164.25,64,0,64.00
12/09/2005,06:17,1164.25,1164.25,1164.25,1164.25,47,0,47.00
12/09/2005,06:18,1164.25,1164.25,1164.25,1164.25,12,0,12.00
12/09/2005,06:19,1164.25,1164.50,1164.25,1164.50,2,0,2.00
12/09/2005,06:20,1164.25,1164.50,1164.25,1164.50,7,1,8.00
12/09/2005,06:21,1164.50,1164.50,1164.50,1164.50,4,0,4.00
12/09/2005,06:25,1164.25,1164.25,1164.25,1164.25,0,1,1.00
12/09/2005,06:26,1164.50,1164.50,1164.50,1164.50,67,0,67.00
12/09/2005,06:27,1164.50,1164.50,1164.50,1164.50,29,0,29.00
12/09/2005,06:28,1164.50,1164.50,1164.25,1164.25,102,1,103.00
12/09/2005,06:29,1164.50,1164.50,1164.50,1164.50,1,0,1.00
12/09/2005,06:31,1164.50,1164.50,1164.50,1164.50,26,0,26.00
12/09/2005,06:32,1164.25,1164.25,1164.25,1164.25,0,2,2.00
12/09/2005,06:33,1164.50,1164.50,1164.50,1164.50,56,0,56.00
12/09/2005,06:34,1164.50,1164.50,1164.50,1164.50,31,0,31.00
12/09/2005,06:35,1164.50,1164.50,1164.50,1164.50,20,0,20.00
12/09/2005,06:38,1164.50,1164.75,1164.50,1164.75,201,0,201.00
12/09/2005,06:41,1164.50,1164.50,1164.50,1164.50,0,4,4.00
12/09/2005,06:42,1164.75,1164.75,1164.75,1164.75,58,0,58.00
12/09/2005,06:43,1164.75,1164.75,1164.75,1164.75,6,0,6.00
12/09/2005,06:44,1165.00,1165.00,1164.75,1164.75,7,1,8.00
12/09/2005,06:46,1164.75,1164.75,1164.75,1164.75,0,1,1.00
12/09/2005,06:48,1164.75,1164.75,1164.75,1164.75,0,321,321.00
12/09/2005,06:49,1164.75,1164.75,1164.75,1164.75,0,2,2.00
12/09/2005,06:50,1164.50,1164.75,1164.50,1164.75,1,2,3.00
12/09/2005,06:51,1164.75,1164.75,1164.50,1164.50,50,8,58.00
12/09/2005,06:52,1164.75,1164.75,1164.75,1164.75,7,0,7.00
12/09/2005,06:53,1164.75,1164.75,1164.75,1164.75,75,0,75.00
12/09/2005,06:54,1164.75,1164.75,1164.75,1164.75,3,0,3.00
12/09/2005,06:55,1164.75,1164.75,1164.50,1164.50,4,2,6.00
12/09/2005,06:56,1164.75,1164.75,1164.75,1164.75,1,0,1.00
12/09/2005,06:57,1164.75,1164.75,1164.75,1164.75,80,0,80.00
12/09/2005,06:58,1164.50,1165.00,1164.50,1165.00,496,25,521.00
12/09/2005,06:59,1165.00,1165.00,1165.00,1165.00,5,0,5.00
12/09/2005,07:00,1164.75,1165.00,1164.75,1165.00,2,2,4.00
12/09/2005,07:01,1165.00,1165.00,1164.75,1165.00,18,1,19.00
12/09/2005,07:03,1165.00,1165.00,1165.00,1165.00,2,0,2.00
12/09/2005,07:04,1164.75,1164.75,1164.75,1164.75,0,3,3.00
12/09/2005,07:05,1164.75,1164.75,1164.75,1164.75,0,6,6.00
12/09/2005,07:06,1165.00,1165.00,1165.00,1165.00,15,0,15.00
12/09/2005,07:07,1165.00,1165.00,1164.75,1164.75,15,117,132.00
12/09/2005,07:08,1164.75,1164.75,1164.75,1164.75,0,7,7.00
12/09/2005,07:09,1164.50,1164.50,1164.50,1164.50,0,2,2.00
12/09/2005,07:10,1164.75,1164.75,1164.75,1164.75,2,0,2.00
12/09/2005,07:12,1164.75,1164.75,1164.75,1164.75,10,0,10.00
12/09/2005,07:13,1164.75,1164.75,1164.75,1164.75,1,0,1.00
12/09/2005,07:14,1164.50,1164.75,1164.50,1164.75,461,6,467.00
12/09/2005,07:16,1165.00,1165.00,1165.00,1165.00,6,0,6.00
12/09/2005,07:18,1165.00,1165.00,1165.00,1165.00,9,0,9.00
12/09/2005,07:19,1165.00,1165.00,1165.00,1165.00,146,0,146.00
12/09/2005,07:20,1165.25,1165.50,1165.00,1165.50,282,2,284.00
12/09/2005,07:21,1165.25,1165.75,1165.25,1165.50,233,35,268.00
12/09/2005,07:22,1165.50,1165.50,1165.50,1165.50,0,141,141.00
12/09/2005,07:23,1165.50,1165.50,1165.25,1165.50,80,5,85.00
12/09/2005,07:24,1165.75,1165.75,1165.50,1165.50,313,56,369.00
12/09/2005,07:25,1165.50,1165.75,1165.50,1165.50,1,60,61.00
12/09/2005,07:26,1165.50,1165.50,1165.50,1165.50,0,49,49.00
12/09/2005,07:27,1165.75,1165.75,1165.50,1165.50,272,53,325.00
12/09/2005,07:28,1165.50,1165.50,1165.50,1165.50,0,7,7.00
12/09/2005,07:29,1165.50,1165.75,1165.50,1165.75,7,2,9.00
12/09/2005,07:30,1165.75,1165.75,1165.75,1165.75,13,0,13.00
12/09/2005,07:31,1165.75,1165.75,1165.75,1165.75,228,0,228.00
12/09/2005,07:32,1165.75,1166.50,1165.50,1166.25,1207,312,1519.00
12/09/2005,07:33,1166.50,1166.50,1166.00,1166.25,30,341,371.00
12/09/2005,07:34,1166.25,1166.25,1166.25,1166.25,233,0,233.00
12/09/2005,07:35,1166.25,1166.25,1166.25,1166.25,6,0,6.00
12/09/2005,07:36,1166.25,1167.00,1166.25,1167.00,798,0,798.00
12/09/2005,07:37,1166.75,1167.00,1166.50,1166.50,25,232,257.00
12/09/2005,07:38,1166.75,1166.75,1166.50,1166.75,192,39,231.00
12/09/2005,07:39,1166.75,1166.75,1166.50,1166.50,83,1,84.00
12/09/2005,07:40,1166.50,1166.50,1166.25,1166.25,0,75,75.00
12/09/2005,07:41,1166.25,1166.25,1166.25,1166.25,0,67,67.00
12/09/2005,07:42,1166.50,1166.50,1166.25,1166.25,14,126,140.00
12/09/2005,07:43,1166.25,1166.50,1166.25,1166.25,5,295,300.00
12/09/2005,07:44,1166.50,1166.50,1166.25,1166.50,28,200,228.00
12/09/2005,07:45,1166.50,1166.50,1166.50,1166.50,1,0,1.00
12/09/2005,07:46,1166.25,1166.25,1166.25,1166.25,0,21,21.00
12/09/2005,07:47,1166.25,1166.25,1166.25,1166.25,0,21,21.00
12/09/2005,07:48,1166.25,1166.50,1166.25,1166.50,73,2,75.00
12/09/2005,07:49,1166.50,1166.50,1166.50,1166.50,144,0,144.00
12/09/2005,07:50,1166.50,1166.50,1166.50,1166.50,55,0,55.00
12/09/2005,07:51,1166.50,1166.75,1166.50,1166.50,8,160,168.00
12/09/2005,07:52,1166.50,1166.50,1166.25,1166.50,201,2,203.00
12/09/2005,07:53,1166.50,1166.50,1166.50,1166.50,45,0,45.00
12/09/2005,07:54,1166.50,1166.75,1166.50,1166.50,38,1,39.00
12/09/2005,07:55,1166.75,1166.75,1166.25,1166.25,1,87,88.00
12/09/2005,07:56,1166.25,1166.50,1166.25,1166.25,3,17,20.00
12/09/2005,07:57,1166.50,1166.50,1166.25,1166.50,42,8,50.00
12/09/2005,07:58,1166.50,1166.50,1166.25,1166.25,2,106,108.00
12/09/2005,07:59,1166.25,1166.50,1166.25,1166.25,6,52,58.00
12/09/2005,08:00,1166.25,1166.25,1166.00,1166.00,0,53,53.00
12/09/2005,08:01,1166.00,1166.25,1166.00,1166.25,1,2,3.00
12/09/2005,08:02,1166.00,1166.25,1166.00,1166.25,182,8,190.00
12/09/2005,08:03,1166.25,1166.25,1166.00,1166.00,29,20,49.00
12/09/2005,08:04,1166.00,1166.00,1166.00,1166.00,0,6,6.00
12/09/2005,08:05,1166.00,1166.00,1166.00,1166.00,0,26,26.00
12/09/2005,08:06,1166.25,1166.25,1166.00,1166.00,7,12,19.00
12/09/2005,08:07,1166.00,1166.25,1165.75,1165.75,1,251,252.00
12/09/2005,08:08,1165.75,1166.00,1165.75,1165.75,211,8,219.00
12/09/2005,08:09,1165.75,1166.00,1165.75,1166.00,24,23,47.00
12/09/2005,08:10,1165.75,1165.75,1165.75,1165.75,0,12,12.00
12/09/2005,08:11,1165.75,1165.75,1165.75,1165.75,0,8,8.00
12/09/2005,08:12,1165.75,1165.75,1165.75,1165.75,0,319,319.00
12/09/2005,08:13,1165.75,1166.00,1165.75,1165.75,1,11,12.00
12/09/2005,08:14,1166.00,1166.25,1166.00,1166.00,303,35,338.00
12/09/2005,08:16,1166.00,1166.00,1165.75,1165.75,0,2,2.00
12/09/2005,08:17,1166.00,1166.00,1165.75,1165.75,25,8,33.00
12/09/2005,08:18,1165.75,1165.75,1165.75,1165.75,0,190,190.00
12/09/2005,08:19,1166.00,1166.00,1166.00,1166.00,6,0,6.00
12/09/2005,08:20,1165.75,1165.75,1165.75,1165.75,0,148,148.00
12/09/2005,08:21,1165.50,1165.75,1165.50,1165.75,33,38,71.00
12/09/2005,08:22,1165.75,1166.00,1165.50,1166.00,278,65,343.00
12/09/2005,08:23,1165.75,1165.75,1165.75,1165.75,0,52,52.00
12/09/2005,08:24,1165.75,1166.00,1165.75,1166.00,3,83,86.00
12/09/2005,08:25,1165.75,1166.00,1165.75,1165.75,2,27,29.00
12/09/2005,08:26,1165.75,1166.00,1165.75,1165.75,1,42,43.00
12/09/2005,08:27,1165.75,1166.00,1165.75,1165.75,223,370,593.00
12/09/2005,08:28,1165.75,1165.75,1165.75,1165.75,0,176,176.00
12/09/2005,08:29,1165.50,1165.50,1165.50,1165.50,0,652,652.00
12/09/2005,08:30,1165.50,1165.50,1165.00,1165.50,435,1164,1599.00
12/09/2005,08:31,1165.25,1165.25,1164.75,1165.00,1444,1855,3299.00
12/09/2005,08:32,1165.25,1165.25,1164.75,1164.75,784,546,1330.00
12/09/2005,08:33,1165.00,1165.75,1164.75,1165.75,2067,424,2491.00
12/09/2005,08:34,1165.75,1166.00,1165.50,1165.50,1326,2196,3522.00
12/09/2005,08:35,1165.50,1166.25,1165.50,1165.50,1754,1872,3626.00
12/09/2005,08:36,1165.75,1166.25,1165.50,1166.25,1231,146,1377.00
12/09/2005,08:37,1166.00,1166.50,1165.75,1165.75,2113,803,2916.00
12/09/2005,08:38,1165.75,1166.50,1165.50,1166.50,1405,545,1950.00
12/09/2005,08:39,1166.25,1166.50,1165.75,1166.25,1916,1071,2987.00
12/09/2005,08:40,1166.25,1166.25,1165.50,1165.75,1013,878,1891.00
12/09/2005,08:41,1165.75,1166.00,1165.25,1165.25,224,1767,1991.00
12/09/2005,08:42,1165.50,1165.75,1165.25,1165.50,1814,624,2438.00
12/09/2005,08:43,1165.50,1166.25,1165.50,1166.00,778,356,1134.00
12/09/2005,08:44,1166.00,1166.25,1165.75,1165.75,19,504,523.00
12/09/2005,08:45,1165.75,1166.00,1165.50,1165.50,137,413,550.00
12/09/2005,08:46,1165.50,1166.00,1165.00,1165.75,1095,1262,2357.00
12/09/2005,08:47,1165.75,1166.25,1165.50,1166.00,805,667,1472.00
12/09/2005,08:48,1166.00,1166.50,1165.50,1166.25,1485,1404,2889.00
12/09/2005,08:49,1166.25,1166.50,1166.00,1166.50,1554,236,1790.00
12/09/2005,08:50,1166.25,1166.75,1165.75,1165.75,1750,2170,3920.00
12/09/2005,08:51,1166.00,1166.25,1165.75,1166.00,1093,370,1463.00
12/09/2005,08:52,1166.00,1166.25,1164.75,1165.00,2093,2909,5002.00
12/09/2005,08:53,1165.25,1165.50,1165.00,1165.50,793,940,1733.00
12/09/2005,08:54,1165.25,1165.50,1165.00,1165.25,621,932,1553.00
12/09/2005,08:55,1165.25,1166.00,1165.00,1166.00,2670,2199,4869.00
12/09/2005,08:56,1165.75,1166.00,1165.75,1166.00,1409,29,1438.00
12/09/2005,08:57,1165.75,1166.00,1165.25,1165.50,304,1409,1713.00
12/09/2005,08:58,1165.50,1165.50,1165.00,1165.25,66,2008,2074.00
12/09/2005,08:59,1165.00,1165.25,1164.75,1164.75,870,926,1796.00
12/09/2005,09:00,1165.00,1165.50,1164.75,1165.25,1065,277,1342.00
12/09/2005,09:01,1165.25,1165.50,1165.00,1165.25,1083,840,1923.00
12/09/2005,09:02,1165.25,1165.75,1165.00,1165.25,1472,1048,2520.00
12/09/2005,09:03,1165.25,1165.25,1164.75,1164.75,274,2120,2394.00
12/09/2005,09:04,1164.75,1165.00,1164.00,1164.00,380,3193,3573.00
12/09/2005,09:05,1164.25,1164.75,1164.00,1164.50,1466,1761,3227.00
12/09/2005,09:06,1164.75,1165.25,1164.00,1164.25,2788,2038,4826.00
12/09/2005,09:07,1164.25,1164.75,1164.00,1164.25,961,825,1786.00
12/09/2005,09:08,1164.25,1165.00,1164.25,1164.25,1531,1059,2590.00
12/09/2005,09:09,1164.50,1164.75,1164.00,1164.25,668,1269,1937.00
12/09/2005,09:10,1164.25,1165.00,1164.25,1164.50,1064,1254,2318.00
12/09/2005,09:11,1164.50,1165.00,1164.50,1164.75,629,1076,1705.00
12/09/2005,09:12,1164.75,1165.00,1164.25,1164.25,125,833,958.00
12/09/2005,09:13,1164.50,1164.50,1163.75,1164.00,186,1734,1920.00
12/09/2005,09:14,1164.25,1164.75,1164.00,1164.75,1713,802,2515.00
12/09/2005,09:15,1164.50,1165.00,1164.25,1164.25,316,943,1259.00
12/09/2005,09:16,1164.25,1164.75,1164.25,1164.50,484,187,671.00
12/09/2005,09:17,1164.75,1165.00,1164.25,1164.75,590,352,942.00
12/09/2005,09:18,1164.75,1165.25,1164.50,1164.75,1451,1151,2602.00
12/09/2005,09:19,1164.75,1164.75,1164.25,1164.50,639,1208,1847.00
12/09/2005,09:20,1164.50,1164.50,1163.75,1164.00,1978,2355,4333.00
12/09/2005,09:21,1164.25,1164.50,1164.00,1164.25,1675,1902,3577.00
12/09/2005,09:22,1164.25,1164.25,1163.75,1164.00,499,708,1207.00
12/09/2005,09:23,1164.00,1164.25,1163.25,1163.50,701,2691,3392.00
12/09/2005,09:24,1163.50,1163.75,1163.00,1163.50,1492,2952,4444.00
12/09/2005,09:25,1163.50,1163.50,1162.50,1163.00,2798,2890,5688.00
12/09/2005,09:26,1163.00,1163.00,1162.00,1162.50,1772,4304,6076.00
12/09/2005,09:27,1162.50,1162.75,1162.25,1162.25,3066,1984,5050.00
12/09/2005,09:28,1162.25,1163.00,1162.25,1162.75,1365,362,1727.00
12/09/2005,09:29,1163.00,1163.00,1162.00,1162.50,1330,2237,3567.00
12/09/2005,09:30,1162.25,1162.75,1162.25,1162.50,1920,206,2126.00
12/09/2005,09:31,1162.50,1162.50,1162.00,1162.00,520,2027,2547.00
12/09/2005,09:32,1162.25,1162.50,1161.75,1162.25,1646,2252,3898.00
12/09/2005,09:33,1162.25,1162.75,1162.25,1162.50,1123,1297,2420.00
12/09/2005,09:34,1162.75,1162.75,1162.25,1162.50,454,455,909.00
12/09/2005,09:35,1162.50,1162.75,1162.25,1162.75,412,234,646.00
12/09/2005,09:36,1162.50,1162.75,1162.00,1162.00,112,1743,1855.00
12/09/2005,09:37,1162.00,1162.25,1161.75,1162.00,401,901,1302.00
12/09/2005,09:38,1162.00,1162.75,1161.75,1162.75,3050,1229,4279.00
12/09/2005,09:39,1162.75,1163.25,1162.75,1163.00,1131,420,1551.00
12/09/2005,09:40,1163.00,1163.25,1162.75,1163.00,524,193,717.00
12/09/2005,09:41,1163.00,1163.25,1162.75,1162.75,1081,2399,3480.00
12/09/2005,09:42,1163.00,1163.25,1162.50,1162.75,798,1073,1871.00
12/09/2005,09:43,1162.50,1163.00,1162.25,1163.00,1505,773,2278.00
12/09/2005,09:44,1163.00,1163.00,1162.75,1163.00,1114,114,1228.00
12/09/2005,09:45,1163.00,1163.25,1162.25,1162.25,403,2118,2521.00
12/09/2005,09:46,1162.25,1163.25,1162.25,1162.75,2974,1049,4023.00
12/09/2005,09:47,1162.75,1162.75,1162.50,1162.75,1209,97,1306.00
12/09/2005,09:48,1162.50,1163.25,1162.50,1163.00,1042,183,1225.00
12/09/2005,09:49,1163.25,1164.00,1163.00,1163.75,3949,1045,4994.00
12/09/2005,09:50,1163.75,1164.00,1163.50,1164.00,3467,175,3642.00
12/09/2005,09:51,1163.75,1164.25,1163.75,1164.25,816,1179,1995.00
12/09/2005,09:52,1164.25,1164.25,1163.75,1164.00,1798,1257,3055.00
12/09/2005,09:53,1164.00,1164.25,1163.50,1164.00,1927,2177,4104.00
12/09/2005,09:54,1164.00,1164.00,1163.50,1163.75,199,329,528.00
12/09/2005,09:55,1164.00,1164.25,1163.75,1164.00,646,72,718.00
12/09/2005,09:56,1163.75,1164.25,1163.75,1164.25,1575,676,2251.00
12/09/2005,09:57,1164.25,1164.50,1164.25,1164.25,1475,889,2364.00
12/09/2005,09:58,1164.25,1164.75,1164.25,1164.25,1140,393,1533.00
12/09/2005,09:59,1164.25,1164.50,1163.75,1163.75,78,1103,1181.00
12/09/2005,10:00,1163.75,1164.25,1163.75,1164.00,410,630,1040.00
12/09/2005,10:01,1164.25,1164.50,1164.00,1164.25,843,65,908.00
12/09/2005,10:02,1164.25,1164.75,1164.25,1164.25,1420,417,1837.00
12/09/2005,10:03,1164.50,1164.75,1163.75,1164.25,1035,1864,2899.00
12/09/2005,10:04,1164.25,1164.75,1164.25,1164.50,872,772,1644.00
12/09/2005,10:05,1164.50,1164.75,1164.25,1164.25,534,798,1332.00
12/09/2005,10:06,1164.25,1164.75,1164.25,1164.75,658,819,1477.00
12/09/2005,10:07,1164.75,1165.00,1164.25,1164.75,1078,845,1923.00
12/09/2005,10:08,1164.75,1165.25,1164.50,1165.00,2410,379,2789.00
12/09/2005,10:09,1165.25,1166.25,1165.00,1166.25,7533,1695,9228.00
12/09/2005,10:10,1166.00,1166.75,1166.00,1166.00,2836,2448,5284.00
12/09/2005,10:11,1166.25,1167.00,1165.75,1166.75,3804,1060,4864.00
12/09/2005,10:12,1166.75,1167.00,1166.25,1166.50,900,1361,2261.00
12/09/2005,10:13,1166.50,1166.50,1165.75,1166.00,1445,1590,3035.00
12/09/2005,10:14,1165.75,1166.25,1165.75,1165.75,393,423,816.00
12/09/2005,10:15,1166.00,1166.25,1165.75,1166.00,1234,302,1536.00
12/09/2005,10:16,1166.00,1166.25,1166.00,1166.00,83,70,153.00
12/09/2005,10:17,1166.25,1166.25,1166.00,1166.00,266,132,398.00
12/09/2005,10:18,1166.00,1166.25,1166.00,1166.00,366,162,528.00
12/09/2005,10:19,1166.25,1166.25,1165.50,1166.00,981,1330,2311.00
12/09/2005,10:20,1165.75,1165.75,1164.50,1164.50,491,3138,3629.00
12/09/2005,10:21,1164.75,1165.00,1164.25,1164.50,973,1080,2053.00
12/09/2005,10:22,1164.50,1164.75,1164.50,1164.75,76,38,114.00
12/09/2005,10:23,1164.75,1165.00,1164.50,1164.50,793,314,1107.00
12/09/2005,10:24,1164.75,1165.00,1164.50,1164.50,388,316,704.00
12/09/2005,10:25,1164.50,1165.00,1164.50,1165.00,922,53,975.00
12/09/2005,10:26,1165.00,1165.25,1164.50,1165.00,574,439,1013.00
12/09/2005,10:27,1165.00,1165.25,1165.00,1165.25,42,15,57.00
12/09/2005,10:28,1165.25,1165.25,1164.75,1164.75,31,327,358.00
12/09/2005,10:29,1165.00,1165.00,1164.50,1164.75,94,747,841.00
12/09/2005,10:30,1164.75,1164.75,1164.25,1164.25,228,702,930.00
12/09/2005,10:31,1164.50,1164.50,1164.25,1164.50,522,241,763.00
12/09/2005,10:32,1164.50,1164.75,1164.25,1164.75,223,11,234.00
12/09/2005,10:33,1164.75,1164.75,1164.50,1164.75,53,61,114.00
12/09/2005,10:34,1164.75,1164.75,1164.25,1164.50,255,417,672.00
12/09/2005,10:35,1164.75,1165.00,1164.50,1165.00,260,17,277.00
12/09/2005,10:36,1165.00,1165.50,1165.00,1165.50,1154,186,1340.00
12/09/2005,10:37,1165.50,1165.75,1165.00,1165.00,511,476,987.00
12/09/2005,10:38,1165.25,1165.25,1165.25,1165.25,565,0,565.00
12/09/2005,10:39,1165.25,1165.25,1165.00,1165.25,19,571,590.00
12/09/2005,10:40,1165.25,1165.75,1165.25,1165.75,842,59,901.00
12/09/2005,10:41,1165.75,1166.00,1165.50,1165.50,281,230,511.00
12/09/2005,10:42,1165.75,1165.75,1164.75,1164.75,22,1104,1126.00
12/09/2005,10:43,1164.75,1164.75,1164.50,1164.75,534,536,1070.00
12/09/2005,10:44,1164.75,1165.00,1164.25,1164.75,382,873,1255.00
12/09/2005,10:45,1165.00,1165.00,1164.75,1164.75,22,227,249.00
12/09/2005,10:46,1164.75,1164.75,1164.50,1164.75,139,39,178.00
12/09/2005,10:47,1164.75,1164.75,1164.25,1164.50,205,299,504.00
12/09/2005,10:48,1164.50,1164.75,1164.50,1164.50,12,139,151.00
12/09/2005,10:49,1164.50,1164.75,1164.00,1164.25,112,816,928.00
12/09/2005,10:50,1164.50,1165.00,1164.25,1164.50,868,626,1494.00
12/09/2005,10:51,1164.50,1164.75,1164.50,1164.75,35,40,75.00
12/09/2005,10:52,1164.50,1164.75,1164.50,1164.75,239,13,252.00
12/09/2005,10:53,1164.75,1164.75,1164.50,1164.50,16,385,401.00
12/09/2005,10:54,1164.75,1164.75,1164.50,1164.50,30,9,39.00
12/09/2005,10:55,1164.50,1164.75,1164.25,1164.25,537,176,713.00
12/09/2005,10:56,1164.25,1164.50,1164.25,1164.25,57,91,148.00
12/09/2005,10:57,1164.25,1164.75,1164.25,1164.50,913,534,1447.00
12/09/2005,10:58,1164.50,1164.50,1163.00,1163.50,1014,3710,4724.00
12/09/2005,10:59,1163.25,1163.75,1163.25,1163.25,501,671,1172.00
12/09/2005,11:00,1163.25,1163.50,1162.75,1163.00,410,2900,3310.00
12/09/2005,11:01,1163.00,1163.25,1162.75,1163.00,538,78,616.00
12/09/2005,11:02,1163.00,1163.00,1162.50,1163.00,282,1130,1412.00
12/09/2005,11:03,1162.75,1163.75,1162.75,1163.75,1763,226,1989.00
12/09/2005,11:04,1163.75,1163.75,1163.25,1163.50,111,623,734.00
12/09/2005,11:05,1163.50,1163.75,1163.25,1163.50,699,301,1000.00
12/09/2005,11:06,1163.50,1163.75,1163.25,1163.25,46,207,253.00
12/09/2005,11:07,1163.50,1163.75,1163.25,1163.75,161,31,192.00
12/09/2005,11:08,1163.75,1164.25,1163.50,1164.00,1830,65,1895.00
12/09/2005,11:09,1164.00,1165.00,1164.00,1164.75,1484,234,1718.00
12/09/2005,11:10,1164.50,1164.75,1164.50,1164.50,791,315,1106.00
12/09/2005,11:11,1164.50,1164.75,1164.25,1164.75,648,702,1350.00
12/09/2005,11:12,1165.00,1165.50,1165.00,1165.25,1346,401,1747.00
12/09/2005,11:13,1165.00,1165.75,1164.75,1165.75,2302,782,3084.00
12/09/2005,11:14,1165.50,1165.75,1165.00,1165.00,315,473,788.00
12/09/2005,11:15,1165.00,1165.25,1165.00,1165.00,5,283,288.00
12/09/2005,11:16,1165.00,1165.00,1164.75,1164.75,6,119,125.00
12/09/2005,11:17,1164.75,1165.00,1164.50,1164.50,29,217,246.00
12/09/2005,11:18,1164.75,1165.50,1164.75,1165.25,1036,120,1156.00
12/09/2005,11:19,1165.25,1166.00,1165.00,1165.75,1036,468,1504.00
12/09/2005,11:20,1165.50,1166.00,1165.50,1165.75,261,188,449.00
12/09/2005,11:21,1165.75,1166.00,1164.75,1164.75,21,979,1000.00
12/09/2005,11:22,1164.75,1165.00,1164.75,1164.75,3,654,657.00
12/09/2005,11:23,1164.75,1165.00,1164.50,1164.75,297,790,1087.00
12/09/2005,11:24,1165.00,1165.00,1164.75,1165.00,398,5,403.00
12/09/2005,11:25,1165.00,1165.00,1164.25,1164.50,676,390,1066.00
12/09/2005,11:26,1164.50,1165.00,1164.25,1164.50,655,141,796.00
12/09/2005,11:27,1164.75,1164.75,1164.25,1164.50,750,104,854.00
12/09/2005,11:28,1164.50,1164.50,1164.25,1164.50,96,47,143.00
12/09/2005,11:29,1164.50,1164.50,1164.25,1164.50,109,22,131.00
12/09/2005,11:30,1164.25,1164.75,1164.25,1164.50,122,386,508.00
12/09/2005,11:31,1164.50,1165.00,1164.50,1164.75,356,94,450.00
12/09/2005,11:32,1164.75,1165.50,1164.75,1165.25,1333,62,1395.00
12/09/2005,11:33,1165.25,1165.75,1165.25,1165.50,1583,88,1671.00
12/09/2005,11:34,1165.50,1165.50,1165.25,1165.50,7,168,175.00
12/09/2005,11:35,1165.50,1165.50,1165.00,1165.00,53,793,846.00
12/09/2005,11:36,1165.00,1165.00,1164.75,1165.00,197,137,334.00
12/09/2005,11:37,1165.00,1165.25,1164.75,1164.75,30,131,161.00
12/09/2005,11:38,1165.00,1165.25,1165.00,1165.00,200,97,297.00
12/09/2005,11:39,1165.00,1165.00,1164.75,1164.75,20,18,38.00
12/09/2005,11:40,1164.75,1165.00,1164.75,1165.00,173,14,187.00
12/09/2005,11:41,1165.00,1165.25,1164.75,1164.75,161,40,201.00
12/09/2005,11:42,1165.00,1165.25,1164.75,1165.00,136,31,167.00
12/09/2005,11:43,1165.00,1165.00,1164.50,1164.50,0,331,331.00
12/09/2005,11:44,1164.75,1165.00,1164.25,1164.75,232,236,468.00
12/09/2005,11:45,1165.00,1165.25,1165.00,1165.25,133,2,135.00
12/09/2005,11:46,1165.00,1165.75,1165.00,1165.50,577,230,807.00
12/09/2005,11:47,1165.50,1165.50,1164.75,1164.75,0,1004,1004.00
12/09/2005,11:48,1164.75,1165.00,1164.75,1165.00,40,27,67.00
12/09/2005,11:49,1165.00,1165.00,1164.75,1164.75,35,6,41.00
12/09/2005,11:50,1165.00,1165.00,1164.75,1165.00,19,4,23.00
12/09/2005,11:51,1165.00,1165.25,1164.75,1165.25,247,4,251.00
12/09/2005,11:52,1165.25,1165.75,1165.25,1165.25,574,421,995.00
12/09/2005,11:53,1165.50,1166.00,1165.25,1165.50,1287,68,1355.00
12/09/2005,11:54,1165.75,1165.75,1165.50,1165.50,474,13,487.00
12/09/2005,11:55,1165.50,1166.00,1165.50,1165.50,123,194,317.00
12/09/2005,11:56,1165.50,1165.75,1165.25,1165.50,75,30,105.00
12/09/2005,11:57,1165.75,1165.75,1165.50,1165.50,3,199,202.00
12/09/2005,11:58,1165.75,1166.75,1165.75,1166.25,2948,813,3761.00
12/09/2005,11:59,1166.50,1166.50,1166.00,1166.00,48,762,810.00
12/09/2005,12:00,1166.00,1166.25,1166.00,1166.25,11,460,471.00
12/09/2005,12:01,1166.25,1167.00,1165.75,1167.00,1994,317,2311.00
12/09/2005,12:02,1166.75,1167.25,1166.75,1167.00,1205,1358,2563.00
12/09/2005,12:03,1167.00,1167.25,1166.75,1167.00,390,1103,1493.00
12/09/2005,12:04,1167.00,1167.25,1166.75,1167.00,1146,444,1590.00
12/09/2005,12:05,1167.00,1167.00,1166.25,1166.25,110,1000,1110.00
12/09/2005,12:06,1166.25,1166.50,1165.75,1166.00,524,851,1375.00
12/09/2005,12:07,1166.25,1166.25,1166.00,1166.00,16,76,92.00
12/09/2005,12:08,1166.00,1166.25,1165.75,1166.00,25,548,573.00
12/09/2005,12:09,1165.75,1166.25,1165.75,1166.25,688,22,710.00
12/09/2005,12:10,1166.00,1166.50,1166.00,1166.50,246,69,315.00
12/09/2005,12:11,1166.50,1166.50,1166.25,1166.25,4,172,176.00
12/09/2005,12:12,1166.25,1166.50,1166.25,1166.25,148,24,172.00
12/09/2005,12:13,1166.25,1166.75,1166.25,1166.50,286,75,361.00
12/09/2005,12:14,1166.50,1166.50,1166.25,1166.50,165,3,168.00
12/09/2005,12:15,1166.50,1166.50,1166.25,1166.50,59,23,82.00
12/09/2005,12:16,1166.50,1166.50,1166.00,1166.00,202,93,295.00
12/09/2005,12:17,1166.25,1166.50,1166.00,1166.25,47,136,183.00
12/09/2005,12:18,1166.00,1166.25,1165.75,1166.00,64,400,464.00
12/09/2005,12:19,1165.75,1166.75,1165.75,1166.75,792,31,823.00
12/09/2005,12:20,1166.50,1166.50,1165.75,1165.75,144,730,874.00
12/09/2005,12:21,1166.00,1166.25,1165.75,1166.00,832,17,849.00
12/09/2005,12:22,1166.00,1166.25,1165.75,1166.00,148,227,375.00
12/09/2005,12:23,1166.00,1166.25,1165.75,1166.00,86,39,125.00
12/09/2005,12:24,1166.00,1166.25,1165.75,1166.00,110,65,175.00
12/09/2005,12:25,1166.00,1166.75,1166.00,1166.50,601,116,717.00
12/09/2005,12:26,1166.50,1166.75,1166.25,1166.50,244,61,305.00
12/09/2005,12:27,1166.75,1166.75,1166.25,1166.50,44,139,183.00
12/09/2005,12:28,1166.50,1166.75,1166.25,1166.50,13,96,109.00
12/09/2005,12:29,1166.50,1166.50,1166.00,1166.25,232,536,768.00
12/09/2005,12:30,1166.25,1166.50,1166.00,1166.25,3,35,38.00
12/09/2005,12:31,1166.25,1166.50,1166.25,1166.25,18,119,137.00
12/09/2005,12:32,1166.25,1166.50,1166.25,1166.50,263,20,283.00
12/09/2005,12:33,1166.50,1168.00,1166.50,1167.75,4568,715,5283.00
12/09/2005,12:34,1167.75,1168.00,1167.50,1168.00,607,1394,2001.00
12/09/2005,12:35,1168.00,1168.75,1167.75,1168.50,4573,1649,6222.00
12/09/2005,12:36,1168.50,1168.75,1168.50,1168.50,105,703,808.00
12/09/2005,12:37,1168.50,1169.00,1168.50,1169.00,2621,1651,4272.00
12/09/2005,12:38,1168.75,1169.25,1168.75,1169.00,1957,343,2300.00
12/09/2005,12:39,1168.75,1169.00,1168.50,1168.75,257,659,916.00
12/09/2005,12:40,1168.75,1168.75,1168.25,1168.25,252,893,1145.00
12/09/2005,12:41,1168.25,1168.75,1168.25,1168.50,924,713,1637.00
12/09/2005,12:42,1168.50,1169.25,1168.50,1169.00,1141,1260,2401.00
12/09/2005,12:43,1168.75,1169.00,1168.50,1168.75,485,493,978.00
12/09/2005,12:44,1168.75,1168.75,1168.50,1168.75,728,6,734.00
12/09/2005,12:45,1168.75,1169.25,1168.75,1169.00,1095,75,1170.00
12/09/2005,12:46,1169.25,1169.50,1169.00,1169.00,4577,1043,5620.00
12/09/2005,12:47,1169.25,1169.50,1169.00,1169.25,1189,1021,2210.00
12/09/2005,12:48,1169.25,1169.75,1169.00,1169.25,1064,1278,2342.00
12/09/2005,12:49,1169.25,1169.25,1168.25,1168.75,1571,1662,3233.00
12/09/2005,12:50,1168.75,1169.00,1168.50,1168.50,371,586,957.00
12/09/2005,12:51,1168.75,1169.00,1168.50,1168.75,244,470,714.00
12/09/2005,12:52,1168.50,1168.50,1168.25,1168.50,179,863,1042.00
12/09/2005,12:53,1168.25,1168.50,1168.25,1168.25,10,746,756.00
12/09/2005,12:54,1168.25,1168.50,1168.00,1168.50,380,1561,1941.00
12/09/2005,12:55,1168.50,1169.00,1168.25,1168.50,1451,1047,2498.00
12/09/2005,12:56,1168.75,1168.75,1168.50,1168.75,329,4,333.00
12/09/2005,12:57,1168.50,1168.75,1168.50,1168.50,199,227,426.00
12/09/2005,12:58,1168.50,1168.75,1168.50,1168.75,239,240,479.00
12/09/2005,12:59,1168.75,1169.00,1168.25,1168.25,175,456,631.00
12/09/2005,13:00,1168.25,1168.50,1167.25,1167.25,394,3132,3526.00
12/09/2005,13:01,1167.25,1168.50,1167.25,1168.50,1831,599,2430.00
12/09/2005,13:02,1168.50,1168.50,1168.00,1168.00,67,300,367.00
12/09/2005,13:03,1168.00,1168.50,1168.00,1168.25,448,216,664.00
12/09/2005,13:04,1168.25,1168.50,1168.00,1168.25,309,168,477.00
12/09/2005,13:05,1168.25,1168.50,1168.00,1168.25,418,614,1032.00
12/09/2005,13:06,1168.25,1168.25,1167.75,1168.00,79,154,233.00
12/09/2005,13:07,1168.00,1168.00,1167.25,1167.25,168,673,841.00
12/09/2005,13:08,1167.25,1168.00,1167.25,1168.00,673,344,1017.00
12/09/2005,13:09,1168.00,1168.25,1167.75,1168.00,939,183,1122.00
12/09/2005,13:10,1168.00,1168.00,1168.00,1168.00,103,0,103.00
12/09/2005,13:11,1168.00,1168.25,1168.00,1168.00,140,5,145.00
12/09/2005,13:12,1168.25,1168.50,1168.00,1168.25,176,46,222.00
12/09/2005,13:13,1168.00,1168.50,1168.00,1168.00,148,38,186.00
12/09/2005,13:14,1168.00,1168.25,1168.00,1168.25,151,453,604.00
12/09/2005,13:15,1168.25,1168.50,1168.25,1168.25,38,56,94.00
12/09/2005,13:16,1168.50,1169.00,1168.25,1169.00,1298,103,1401.00
12/09/2005,13:17,1168.75,1169.00,1168.50,1168.75,114,451,565.00
12/09/2005,13:18,1169.00,1169.00,1168.75,1168.75,111,76,187.00
12/09/2005,13:19,1168.75,1169.50,1168.75,1169.25,2184,623,2807.00
12/09/2005,13:20,1169.50,1169.75,1169.25,1169.75,2052,603,2655.00
12/09/2005,13:21,1169.50,1169.75,1169.25,1169.25,794,1414,2208.00
12/09/2005,13:22,1169.25,1169.75,1169.25,1169.75,681,207,888.00
12/09/2005,13:23,1169.75,1170.00,1169.50,1170.00,1764,17,1781.00
12/09/2005,13:24,1169.75,1170.25,1169.75,1170.00,1309,1108,2417.00
12/09/2005,13:25,1170.00,1170.50,1170.00,1170.50,2122,286,2408.00
12/09/2005,13:26,1170.50,1170.75,1170.25,1170.50,2711,1699,4410.00
12/09/2005,13:27,1170.50,1170.75,1170.50,1170.50,264,1756,2020.00
12/09/2005,13:28,1170.50,1170.75,1170.25,1170.50,1436,1114,2550.00
12/09/2005,13:29,1170.50,1170.75,1170.25,1170.50,527,1541,2068.00
12/09/2005,13:30,1170.50,1171.25,1170.50,1171.25,5503,149,5652.00
12/09/2005,13:31,1171.25,1171.25,1171.00,1171.00,718,2763,3481.00
12/09/2005,13:32,1171.00,1171.25,1170.75,1171.00,1428,914,2342.00
12/09/2005,13:33,1171.00,1171.25,1170.75,1171.00,1029,1366,2395.00
12/09/2005,13:34,1171.25,1171.50,1170.75,1170.75,3261,1981,5242.00
12/09/2005,13:35,1170.75,1171.00,1170.75,1170.75,360,240,600.00
12/09/2005,13:36,1170.75,1171.00,1170.75,1171.00,999,347,1346.00
12/09/2005,13:37,1171.00,1171.00,1170.25,1170.50,339,1628,1967.00
12/09/2005,13:38,1170.50,1170.50,1169.75,1169.75,885,2766,3651.00
12/09/2005,13:39,1169.75,1170.00,1169.75,1169.75,49,617,666.00
12/09/2005,13:40,1170.00,1170.00,1169.75,1169.75,162,725,887.00
12/09/2005,13:41,1169.75,1170.00,1169.50,1169.75,776,1002,1778.00
12/09/2005,13:42,1169.75,1170.00,1169.50,1169.75,181,109,290.00
12/09/2005,13:43,1169.75,1170.25,1169.75,1170.25,713,420,1133.00
12/09/2005,13:44,1170.25,1170.50,1170.00,1170.00,658,835,1493.00
12/09/2005,13:45,1170.25,1170.25,1170.00,1170.00,88,232,320.00
12/09/2005,13:46,1170.25,1170.50,1170.25,1170.50,1247,32,1279.00
12/09/2005,13:47,1170.50,1171.00,1170.50,1170.75,1163,625,1788.00
12/09/2005,13:48,1170.75,1170.75,1170.00,1170.25,171,670,841.00
12/09/2005,13:49,1170.25,1170.25,1169.75,1170.00,453,241,694.00
12/09/2005,13:50,1170.00,1170.75,1170.00,1170.75,1179,143,1322.00
12/09/2005,13:51,1170.75,1171.00,1170.25,1170.50,320,742,1062.00
12/09/2005,13:52,1170.50,1170.50,1170.25,1170.25,5,24,29.00
12/09/2005,13:53,1170.50,1170.75,1170.25,1170.50,770,304,1074.00
12/09/2005,13:54,1170.50,1170.75,1170.25,1170.25,71,366,437.00
12/09/2005,13:55,1170.25,1170.50,1170.25,1170.25,14,59,73.00
12/09/2005,13:56,1170.50,1170.75,1170.25,1170.75,649,88,737.00
12/09/2005,13:57,1170.75,1171.00,1170.25,1170.25,1254,795,2049.00
12/09/2005,13:58,1170.50,1170.50,1170.00,1170.25,175,1001,1176.00
12/09/2005,13:59,1170.00,1170.25,1169.75,1170.25,836,671,1507.00
12/09/2005,14:00,1170.00,1170.25,1169.50,1169.50,195,1227,1422.00
12/09/2005,14:01,1169.50,1169.75,1169.50,1169.50,84,165,249.00
12/09/2005,14:02,1169.50,1169.75,1169.25,1169.50,415,603,1018.00
12/09/2005,14:03,1169.50,1169.75,1169.50,1169.75,770,81,851.00
12/09/2005,14:04,1169.75,1170.00,1169.25,1169.50,61,1555,1616.00
12/09/2005,14:05,1169.50,1169.50,1168.50,1168.75,879,1772,2651.00
12/09/2005,14:06,1168.75,1168.75,1168.25,1168.50,241,940,1181.00
12/09/2005,14:07,1168.75,1168.75,1168.50,1168.50,61,377,438.00
12/09/2005,14:08,1168.50,1169.00,1168.25,1168.50,1028,1208,2236.00
12/09/2005,14:09,1168.25,1168.75,1168.25,1168.50,283,72,355.00
12/09/2005,14:10,1168.75,1168.75,1168.00,1168.00,194,725,919.00
12/09/2005,14:11,1168.25,1168.25,1167.75,1168.00,441,1029,1470.00
12/09/2005,14:12,1168.00,1168.75,1168.00,1168.75,1244,508,1752.00
12/09/2005,14:13,1168.75,1168.75,1168.50,1168.50,62,168,230.00
12/09/2005,14:14,1168.50,1168.75,1168.50,1168.75,687,75,762.00
12/09/2005,14:15,1168.75,1169.00,1168.50,1168.75,363,742,1105.00
12/09/2005,14:16,1168.75,1169.00,1168.50,1168.75,57,425,482.00
12/09/2005,14:17,1168.50,1169.25,1168.50,1169.00,1352,131,1483.00
12/09/2005,14:18,1169.25,1169.50,1169.00,1169.00,700,692,1392.00
12/09/2005,14:19,1169.25,1169.50,1169.00,1169.25,584,280,864.00
12/09/2005,14:20,1169.50,1169.50,1169.25,1169.50,100,77,177.00
12/09/2005,14:21,1169.50,1169.50,1169.00,1169.00,67,452,519.00
12/09/2005,14:22,1169.00,1169.25,1169.00,1169.00,12,32,44.00
12/09/2005,14:23,1169.00,1169.75,1169.00,1169.75,1014,245,1259.00
12/09/2005,14:24,1169.75,1169.75,1169.25,1169.50,618,545,1163.00
12/09/2005,14:25,1169.50,1169.50,1169.25,1169.50,210,233,443.00
12/09/2005,14:26,1169.50,1169.75,1169.25,1169.25,32,457,489.00
12/09/2005,14:27,1169.25,1169.25,1168.75,1169.00,411,1102,1513.00
12/09/2005,14:28,1169.00,1170.25,1169.00,1170.25,2355,922,3277.00
12/09/2005,14:29,1170.00,1170.25,1169.75,1169.75,422,860,1282.00
12/09/2005,14:30,1169.75,1169.75,1169.25,1169.25,90,315,405.00
12/09/2005,14:31,1169.25,1169.75,1169.25,1169.50,98,39,137.00
12/09/2005,14:32,1169.75,1169.75,1169.50,1169.50,6,490,496.00
12/09/2005,14:33,1169.50,1169.50,1169.25,1169.50,187,291,478.00
12/09/2005,14:34,1169.25,1169.75,1169.00,1169.25,530,390,920.00
12/09/2005,14:35,1169.25,1169.50,1169.25,1169.25,41,92,133.00
12/09/2005,14:36,1169.25,1169.75,1169.25,1169.50,789,474,1263.00
12/09/2005,14:37,1169.50,1169.75,1169.00,1169.25,176,226,402.00
12/09/2005,14:38,1169.25,1169.50,1169.00,1169.25,147,166,313.00
12/09/2005,14:39,1169.00,1169.25,1168.75,1168.75,7,632,639.00
12/09/2005,14:40,1168.75,1169.00,1167.25,1167.50,805,4920,5725.00
12/09/2005,14:41,1167.50,1168.00,1167.00,1167.75,2089,1910,3999.00
12/09/2005,14:42,1167.50,1168.25,1167.50,1168.25,1152,545,1697.00
12/09/2005,14:43,1168.25,1168.50,1168.00,1168.25,1206,700,1906.00
12/09/2005,14:44,1168.25,1168.75,1168.00,1168.50,1090,479,1569.00
12/09/2005,14:45,1168.50,1168.50,1168.00,1168.25,228,538,766.00
12/09/2005,14:46,1168.25,1168.50,1167.75,1168.50,1422,865,2287.00
12/09/2005,14:47,1168.75,1168.75,1168.25,1168.75,637,355,992.00
12/09/2005,14:48,1168.50,1168.75,1168.50,1168.75,75,73,148.00
12/09/2005,14:49,1168.50,1168.75,1168.25,1168.50,37,592,629.00
12/09/2005,14:50,1168.25,1168.50,1168.25,1168.25,32,330,362.00
12/09/2005,14:51,1168.25,1168.25,1167.75,1168.00,475,679,1154.00
12/09/2005,14:52,1167.75,1168.25,1167.75,1168.00,288,271,559.00
12/09/2005,14:53,1168.25,1168.25,1167.75,1168.00,177,805,982.00
12/09/2005,14:54,1168.00,1168.00,1167.75,1168.00,76,395,471.00
12/09/2005,14:55,1167.75,1167.75,1167.25,1167.50,367,2329,2696.00
12/09/2005,14:56,1167.25,1167.50,1166.75,1167.25,1955,3198,5153.00
12/09/2005,14:57,1167.25,1167.50,1166.75,1166.75,896,2874,3770.00
12/09/2005,14:58,1166.50,1167.25,1166.50,1166.75,1706,1361,3067.00
12/09/2005,14:59,1166.75,1167.25,1166.75,1167.00,943,701,1644.00
12/09/2005,15:00,1167.00,1167.75,1167.00,1167.50,3182,1678,4860.00
12/09/2005,15:01,1167.75,1167.75,1166.75,1167.00,2590,3427,6017.00
12/09/2005,15:02,1167.00,1167.00,1166.75,1166.75,320,359,679.00
12/09/2005,15:03,1166.75,1167.00,1166.75,1166.75,281,483,764.00
12/09/2005,15:04,1166.75,1167.00,1166.50,1167.00,1429,2432,3861.00
12/09/2005,15:05,1167.00,1167.00,1166.50,1166.75,503,806,1309.00
12/09/2005,15:06,1166.75,1167.00,1166.75,1166.75,327,292,619.00
12/09/2005,15:07,1167.00,1167.25,1166.75,1166.75,790,1023,1813.00
12/09/2005,15:08,1167.00,1167.00,1166.50,1166.75,920,1394,2314.00
12/09/2005,15:09,1166.75,1167.00,1166.75,1167.00,122,531,653.00
12/09/2005,15:10,1167.00,1167.00,1166.00,1166.25,1072,2858,3930.00
12/09/2005,15:11,1166.25,1166.75,1166.25,1166.75,986,72,1058.00
12/09/2005,15:12,1166.50,1167.00,1166.50,1166.75,408,377,785.00
12/09/2005,15:13,1166.50,1166.75,1166.25,1166.50,389,1094,1483.00
12/09/2005,15:14,1166.50,1167.00,1166.25,1167.00,2801,989,3790.00
12/09/2005,15:15,1167.00,1167.00,1166.25,1166.50,1391,3061,4452.00
12/09/2005,15:16,1166.50,1166.50,1166.00,1166.00,12,292,304.00
12/11/2005,17:01,1167.50,1168.00,1167.25,1168.00,321,9,330.00
12/11/2005,17:02,1168.00,1168.00,1167.25,1167.50,60,243,303.00
12/11/2005,17:03,1167.50,1167.50,1167.00,1167.00,4,19,23.00
12/11/2005,17:04,1167.25,1167.25,1167.25,1167.25,3,0,3.00
12/11/2005,17:05,1167.25,1167.50,1167.25,1167.50,46,0,46.00
12/11/2005,17:06,1167.25,1167.25,1166.75,1166.75,2,99,101.00
12/11/2005,17:07,1167.00,1167.00,1167.00,1167.00,7,0,7.00
12/11/2005,17:08,1167.00,1167.25,1167.00,1167.25,57,0,57.00
12/11/2005,17:09,1167.25,1167.50,1167.25,1167.25,146,24,170.00
12/11/2005,17:10,1167.25,1167.25,1167.00,1167.00,0,52,52.00
12/11/2005,17:11,1167.00,1167.00,1167.00,1167.00,0,1,1.00
12/11/2005,17:12,1167.25,1167.25,1167.25,1167.25,1,0,1.00
12/11/2005,17:13,1167.25,1167.25,1167.25,1167.25,15,0,15.00
12/11/2005,17:14,1167.25,1167.25,1167.25,1167.25,1,0,1.00
12/11/2005,17:15,1167.25,1167.25,1167.25,1167.25,2,0,2.00
12/11/2005,17:16,1167.25,1167.50,1167.25,1167.50,103,0,103.00
12/11/2005,17:19,1167.50,1167.50,1167.50,1167.50,5,0,5.00
12/11/2005,17:20,1167.25,1167.25,1167.25,1167.25,0,2,2.00
12/11/2005,17:21,1167.25,1167.25,1167.25,1167.25,0,1,1.00
12/11/2005,17:22,1167.25,1167.25,1167.25,1167.25,0,2,2.00
12/11/2005,17:23,1167.50,1167.50,1167.50,1167.50,6,0,6.00
12/11/2005,17:24,1167.50,1167.50,1167.50,1167.50,35,0,35.00
12/11/2005,17:27,1167.50,1167.50,1167.50,1167.50,88,0,88.00
12/11/2005,17:28,1167.50,1167.50,1167.50,1167.50,1,0,1.00
12/11/2005,17:29,1167.25,1167.25,1167.25,1167.25,0,2,2.00
12/11/2005,17:33,1167.50,1167.50,1167.50,1167.50,23,0,23.00
12/11/2005,17:34,1167.50,1167.50,1167.50,1167.50,15,0,15.00
12/11/2005,17:35,1167.50,1167.50,1167.50,1167.50,92,0,92.00
12/11/2005,17:36,1167.50,1167.50,1167.50,1167.50,5,0,5.00
12/11/2005,17:37,1167.25,1167.25,1167.25,1167.25,0,6,6.00
12/11/2005,17:40,1167.25,1167.25,1167.25,1167.25,0,1,1.00
12/11/2005,17:42,1167.25,1167.25,1167.25,1167.25,0,11,11.00
12/11/2005,17:43,1167.25,1167.25,1167.25,1167.25,0,44,44.00
12/11/2005,17:44,1167.25,1167.25,1167.25,1167.25,0,5,5.00
12/11/2005,17:45,1167.25,1167.25,1167.25,1167.25,0,7,7.00
12/11/2005,17:46,1167.50,1167.50,1167.50,1167.50,5,0,5.00
12/11/2005,17:48,1167.25,1167.25,1167.25,1167.25,0,7,7.00
12/11/2005,17:50,1167.25,1167.25,1167.25,1167.25,0,5,5.00
12/11/2005,17:51,1167.25,1167.25,1167.25,1167.25,0,8,8.00
12/11/2005,17:52,1167.25,1167.25,1167.00,1167.00,0,4,4.00
12/11/2005,17:53,1167.25,1167.25,1167.25,1167.25,2,0,2.00
12/11/2005,17:55,1167.25,1167.25,1167.00,1167.00,1,1,2.00
12/11/2005,18:02,1167.25,1167.25,1167.25,1167.25,96,0,96.00
12/11/2005,18:04,1167.50,1167.50,1167.50,1167.50,1,0,1.00
12/11/2005,18:06,1167.25,1167.25,1167.25,1167.25,0,49,49.00
12/11/2005,18:07,1167.25,1167.25,1167.25,1167.25,0,11,11.00
12/11/2005,18:08,1167.25,1167.25,1167.25,1167.25,0,1,1.00
12/11/2005,18:09,1167.50,1167.50,1167.50,1167.50,5,0,5.00
12/11/2005,18:11,1167.50,1167.50,1167.50,1167.50,1,0,1.00
12/11/2005,18:14,1167.50,1167.50,1167.50,1167.50,2,0,2.00
12/11/2005,18:16,1167.25,1167.25,1167.25,1167.25,0,5,5.00
12/11/2005,18:17,1167.50,1167.50,1167.50,1167.50,3,0,3.00
12/11/2005,18:19,1167.50,1167.50,1167.50,1167.50,92,0,92.00
12/11/2005,18:22,1167.50,1167.75,1167.50,1167.75,22,0,22.00
12/11/2005,18:24,1167.50,1167.75,1167.50,1167.75,1,2,3.00
12/11/2005,18:25,1167.75,1167.75,1167.75,1167.75,3,0,3.00
12/11/2005,18:26,1167.75,1167.75,1167.75,1167.75,69,0,69.00
12/11/2005,18:27,1167.75,1167.75,1167.75,1167.75,20,0,20.00
12/11/2005,18:28,1167.75,1167.75,1167.75,1167.75,1,0,1.00
12/11/2005,18:31,1167.50,1167.50,1167.50,1167.50,0,5,5.00
12/11/2005,18:32,1167.75,1167.75,1167.75,1167.75,44,0,44.00
12/11/2005,18:33,1167.75,1167.75,1167.75,1167.75,38,0,38.00
12/11/2005,18:34,1168.00,1168.00,1168.00,1168.00,32,0,32.00
12/11/2005,18:35,1168.00,1168.00,1168.00,1168.00,21,0,21.00
12/11/2005,18:36,1168.00,1168.25,1168.00,1168.25,228,0,228.00
12/11/2005,18:37,1168.00,1168.50,1168.00,1168.50,41,5,46.00
12/11/2005,18:38,1168.25,1168.50,1168.25,1168.50,1,4,5.00
12/11/2005,18:39,1168.50,1168.50,1168.50,1168.50,5,0,5.00
12/11/2005,18:40,1168.50,1168.75,1168.50,1168.75,105,0,105.00
12/11/2005,18:41,1168.50,1169.00,1168.25,1168.75,223,41,264.00
12/11/2005,18:42,1168.75,1169.00,1168.75,1168.75,50,5,55.00
12/11/2005,18:45,1169.00,1169.00,1169.00,1169.00,39,0,39.00
12/11/2005,18:46,1169.25,1169.25,1168.75,1168.75,1,24,25.00
12/11/2005,18:48,1168.75,1169.00,1168.75,1169.00,1,3,4.00
12/11/2005,18:49,1169.00,1169.00,1168.75,1168.75,2,3,5.00
12/11/2005,18:50,1169.00,1169.00,1168.75,1168.75,1,1,2.00
12/11/2005,18:51,1168.75,1168.75,1168.75,1168.75,0,45,45.00
12/11/2005,18:52,1168.75,1168.75,1168.75,1168.75,0,57,57.00
12/11/2005,18:53,1168.75,1168.75,1168.75,1168.75,0,7,7.00
12/11/2005,18:54,1168.75,1169.00,1168.75,1169.00,1,1,2.00
12/11/2005,18:55,1168.75,1168.75,1168.75,1168.75,0,1,1.00
12/11/2005,18:56,1168.75,1169.00,1168.75,1169.00,2,21,23.00
12/11/2005,18:58,1168.75,1168.75,1168.75,1168.75,0,4,4.00
12/11/2005,19:01,1168.75,1168.75,1168.75,1168.75,0,7,7.00
12/11/2005,19:02,1168.75,1168.75,1168.75,1168.75,0,2,2.00
12/11/2005,19:03,1168.75,1168.75,1168.75,1168.75,0,5,5.00
12/11/2005,19:04,1168.75,1168.75,1168.50,1168.75,5,3,8.00
12/11/2005,19:06,1168.75,1169.00,1168.75,1169.00,23,0,23.00
12/11/2005,19:07,1168.75,1169.00,1168.75,1168.75,1,11,12.00
12/11/2005,19:08,1168.75,1168.75,1168.75,1168.75,0,3,3.00
12/11/2005,19:09,1168.75,1168.75,1168.75,1168.75,0,2,2.00
12/11/2005,19:11,1168.75,1168.75,1168.75,1168.75,0,10,10.00
12/11/2005,19:17,1168.75,1168.75,1168.75,1168.75,0,1,1.00
12/11/2005,19:18,1168.75,1168.75,1168.75,1168.75,0,1,1.00
12/11/2005,19:22,1168.75,1168.75,1168.75,1168.75,0,2,2.00
12/11/2005,19:25,1168.75,1168.75,1168.75,1168.75,0,3,3.00
12/11/2005,19:26,1168.75,1168.75,1168.75,1168.75,0,1,1.00
12/11/2005,19:29,1168.75,1168.75,1168.75,1168.75,0,3,3.00
12/11/2005,19:31,1168.75,1168.75,1168.75,1168.75,0,2,2.00
12/11/2005,19:36,1169.00,1169.00,1169.00,1169.00,1,0,1.00
12/11/2005,19:37,1169.00,1169.00,1169.00,1169.00,30,0,30.00
12/11/2005,19:38,1169.00,1169.00,1169.00,1169.00,2,0,2.00
12/11/2005,19:39,1168.75,1168.75,1168.75,1168.75,0,4,4.00
12/11/2005,19:40,1168.75,1168.75,1168.75,1168.75,0,1,1.00
12/11/2005,19:41,1168.75,1169.25,1168.75,1169.00,124,4,128.00
12/11/2005,19:42,1169.25,1169.25,1169.25,1169.25,87,0,87.00
12/11/2005,19:43,1169.25,1169.25,1169.25,1169.25,1,0,1.00
12/11/2005,19:44,1169.25,1169.25,1169.25,1169.25,16,0,16.00
12/11/2005,19:45,1169.25,1169.50,1169.25,1169.25,12,27,39.00
12/11/2005,19:48,1169.25,1169.25,1169.25,1169.25,0,53,53.00
12/11/2005,19:49,1169.25,1169.25,1169.25,1169.25,0,3,3.00
12/11/2005,19:50,1169.25,1169.25,1169.25,1169.25,0,2,2.00
12/11/2005,19:51,1169.25,1169.25,1169.25,1169.25,0,3,3.00
12/11/2005,19:55,1169.25,1169.25,1169.25,1169.25,0,13,13.00
12/11/2005,19:56,1169.25,1169.50,1169.25,1169.50,101,15,116.00
12/11/2005,19:58,1169.50,1169.50,1169.50,1169.50,8,0,8.00
12/11/2005,19:59,1169.50,1169.50,1169.50,1169.50,56,0,56.00
12/11/2005,20:00,1169.50,1169.75,1169.50,1169.75,136,0,136.00
12/11/2005,20:01,1169.75,1170.00,1169.50,1170.00,70,4,74.00
12/11/2005,20:02,1170.00,1170.00,1169.75,1170.00,5,43,48.00
12/11/2005,20:03,1170.00,1170.00,1170.00,1170.00,1,0,1.00
12/11/2005,20:04,1169.75,1170.00,1169.75,1170.00,5,1,6.00
12/11/2005,20:05,1170.00,1170.00,1169.75,1169.75,1,1,2.00
12/11/2005,20:06,1169.75,1169.75,1169.75,1169.75,0,13,13.00
12/11/2005,20:07,1169.75,1169.75,1169.75,1169.75,0,2,2.00
12/11/2005,20:08,1170.00,1170.00,1169.75,1169.75,5,1,6.00
12/11/2005,20:10,1169.75,1169.75,1169.75,1169.75,0,1,1.00
12/11/2005,20:11,1169.75,1169.75,1169.75,1169.75,0,23,23.00
12/11/2005,20:12,1170.00,1170.00,1170.00,1170.00,105,0,105.00
12/11/2005,20:13,1170.00,1170.00,1170.00,1170.00,10,0,10.00
12/11/2005,20:14,1170.00,1170.00,1170.00,1170.00,5,0,5.00
12/11/2005,20:15,1170.00,1170.00,1170.00,1170.00,6,0,6.00
12/11/2005,20:17,1170.00,1170.00,1170.00,1170.00,16,0,16.00
12/11/2005,20:18,1170.00,1170.00,1170.00,1170.00,2,0,2.00
12/11/2005,20:23,1169.75,1169.75,1169.75,1169.75,0,1,1.00
12/11/2005,20:24,1169.75,1169.75,1169.75,1169.75,0,5,5.00
12/11/2005,20:27,1170.00,1170.00,1169.75,1169.75,5,6,11.00
12/11/2005,20:28,1170.00,1170.00,1169.75,1169.75,5,4,9.00
12/11/2005,20:29,1169.75,1169.75,1169.75,1169.75,0,6,6.00
12/11/2005,20:30,1169.75,1169.75,1169.75,1169.75,0,16,16.00
12/11/2005,20:31,1169.75,1169.75,1169.75,1169.75,0,17,17.00
12/11/2005,20:32,1169.75,1169.75,1169.75,1169.75,0,2,2.00
12/11/2005,20:34,1169.75,1169.75,1169.75,1169.75,0,2,2.00
12/11/2005,20:35,1169.75,1169.75,1169.75,1169.75,0,3,3.00
12/11/2005,20:37,1169.75,1169.75,1169.75,1169.75,0,6,6.00
12/11/2005,20:38,1170.00,1170.00,1169.75,1169.75,2,26,28.00
12/11/2005,20:39,1169.50,1169.50,1169.50,1169.50,0,56,56.00
12/11/2005,20:40,1169.50,1169.50,1169.50,1169.50,0,15,15.00
12/11/2005,20:41,1169.50,1169.50,1169.25,1169.50,1,4,5.00
12/11/2005,20:42,1169.50,1169.50,1169.25,1169.25,2,4,6.00
12/11/2005,20:43,1169.50,1169.50,1169.50,1169.50,10,0,10.00
12/11/2005,20:45,1169.25,1169.50,1169.25,1169.50,1,1,2.00
12/11/2005,20:46,1169.50,1169.50,1169.50,1169.50,1,0,1.00
12/11/2005,20:47,1169.50,1169.50,1169.25,1169.25,5,1,6.00
12/11/2005,20:48,1169.50,1169.50,1169.50,1169.50,28,0,28.00
12/11/2005,20:49,1169.75,1169.75,1169.75,1169.75,9,0,9.00
12/11/2005,20:50,1169.75,1169.75,1169.75,1169.75,26,0,26.00
12/11/2005,20:51,1169.50,1169.50,1169.50,1169.50,0,9,9.00
12/11/2005,20:53,1169.50,1169.50,1169.50,1169.50,0,1,1.00
12/11/2005,20:54,1169.50,1169.50,1169.50,1169.50,0,1,1.00
12/11/2005,20:57,1169.50,1169.50,1169.50,1169.50,0,13,13.00
12/11/2005,20:59,1169.25,1169.25,1169.25,1169.25,0,4,4.00
12/11/2005,21:00,1169.50,1169.50,1169.50,1169.50,2,0,2.00
12/11/2005,21:01,1169.50,1169.50,1169.25,1169.50,10,5,15.00
12/11/2005,21:03,1169.50,1169.50,1169.50,1169.50,1,0,1.00
12/11/2005,21:04,1169.50,1169.50,1169.50,1169.50,2,0,2.00
12/11/2005,21:05,1169.50,1169.50,1169.50,1169.50,6,0,6.00
12/11/2005,21:06,1169.50,1169.50,1169.50,1169.50,4,0,4.00
12/11/2005,21:12,1169.50,1169.50,1169.50,1169.50,2,0,2.00
12/11/2005,21:15,1169.50,1169.50,1169.50,1169.50,8,0,8.00
12/11/2005,21:16,1169.50,1169.50,1169.50,1169.50,10,0,10.00
12/11/2005,21:17,1169.50,1169.50,1169.50,1169.50,8,0,8.00
12/11/2005,21:18,1169.50,1169.50,1169.50,1169.50,2,0,2.00
12/11/2005,21:23,1169.50,1169.75,1169.50,1169.75,2,0,2.00
12/11/2005,21:24,1169.50,1169.75,1169.50,1169.75,20,2,22.00
12/11/2005,21:25,1169.75,1169.75,1169.75,1169.75,8,0,8.00
12/11/2005,21:26,1169.75,1169.75,1169.75,1169.75,5,0,5.00
12/11/2005,21:27,1169.75,1169.75,1169.75,1169.75,3,0,3.00
12/11/2005,21:28,1169.75,1169.75,1169.75,1169.75,10,0,10.00
12/11/2005,21:29,1170.00,1170.00,1169.75,1169.75,1,1,2.00
12/11/2005,21:31,1170.00,1170.00,1169.75,1169.75,7,4,11.00
12/11/2005,21:32,1170.00,1170.00,1170.00,1170.00,10,0,10.00
12/11/2005,21:33,1169.75,1169.75,1169.75,1169.75,0,15,15.00
12/11/2005,21:34,1169.75,1169.75,1169.75,1169.75,0,2,2.00
12/11/2005,21:36,1170.00,1170.00,1170.00,1170.00,45,0,45.00
12/11/2005,21:37,1170.00,1170.00,1170.00,1170.00,1,0,1.00
12/11/2005,21:38,1170.00,1170.25,1170.00,1170.25,69,0,69.00
12/11/2005,21:39,1170.00,1170.00,1170.00,1170.00,0,5,5.00
12/11/2005,21:40,1170.00,1170.00,1170.00,1170.00,0,23,23.00
12/11/2005,21:41,1170.00,1170.25,1170.00,1170.25,5,10,15.00
12/11/2005,21:42,1170.00,1170.00,1170.00,1170.00,0,16,16.00
12/11/2005,21:44,1169.75,1169.75,1169.75,1169.75,0,2,2.00
12/11/2005,21:46,1170.00,1170.00,1170.00,1170.00,2,0,2.00
12/11/2005,21:50,1170.00,1170.00,1170.00,1170.00,2,0,2.00
12/11/2005,21:51,1170.00,1170.00,1170.00,1170.00,1,0,1.00
12/11/2005,21:54,1170.00,1170.00,1170.00,1170.00,2,0,2.00
12/11/2005,21:55,1170.00,1170.00,1170.00,1170.00,1,0,1.00
12/11/2005,21:58,1170.00,1170.00,1170.00,1170.00,1,0,1.00
12/11/2005,21:59,1170.00,1170.00,1170.00,1170.00,2,0,2.00
12/11/2005,22:00,1170.00,1170.00,1170.00,1170.00,6,0,6.00
12/11/2005,22:01,1170.00,1170.00,1169.75,1169.75,4,10,14.00
12/11/2005,22:02,1169.75,1169.75,1169.75,1169.75,0,5,5.00
12/11/2005,22:03,1169.75,1169.75,1169.75,1169.75,0,20,20.00
12/11/2005,22:04,1169.75,1169.75,1169.75,1169.75,0,9,9.00
12/11/2005,22:06,1169.75,1169.75,1169.75,1169.75,0,7,7.00
12/11/2005,22:08,1169.50,1169.50,1169.50,1169.50,0,1,1.00
12/11/2005,22:11,1169.50,1169.50,1169.50,1169.50,0,1,1.00
12/11/2005,22:12,1169.50,1169.50,1169.50,1169.50,0,1,1.00
12/11/2005,22:13,1169.75,1169.75,1169.75,1169.75,1,0,1.00
12/11/2005,22:18,1169.50,1169.50,1169.50,1169.50,0,1,1.00
12/11/2005,22:23,1169.50,1169.50,1169.50,1169.50,0,5,5.00
12/11/2005,22:24,1169.50,1169.50,1169.50,1169.50,0,2,2.00
12/11/2005,22:25,1169.50,1169.50,1169.50,1169.50,0,5,5.00
12/11/2005,22:30,1169.75,1169.75,1169.75,1169.75,7,0,7.00
12/11/2005,22:31,1169.75,1169.75,1169.75,1169.75,5,0,5.00
12/11/2005,22:37,1169.75,1169.75,1169.75,1169.75,11,0,11.00
12/11/2005,22:47,1169.75,1169.75,1169.75,1169.75,1,0,1.00
12/11/2005,22:54,1169.75,1169.75,1169.75,1169.75,1,0,1.00
12/11/2005,22:55,1169.75,1169.75,1169.75,1169.75,8,0,8.00
12/11/2005,22:57,1169.75,1169.75,1169.75,1169.75,8,0,8.00
12/11/2005,22:59,1170.00,1170.00,1169.75,1169.75,1,1,2.00
12/11/2005,23:00,1170.00,1170.00,1169.50,1169.50,3,1,4.00
12/11/2005,23:01,1169.50,1169.75,1169.50,1169.75,4,2,6.00
12/11/2005,23:05,1169.75,1169.75,1169.75,1169.75,1,0,1.00
12/11/2005,23:07,1169.75,1169.75,1169.75,1169.75,2,0,2.00
12/11/2005,23:08,1169.75,1169.75,1169.75,1169.75,1,0,1.00
12/11/2005,23:10,1169.75,1169.75,1169.75,1169.75,9,0,9.00
12/11/2005,23:12,1169.75,1169.75,1169.75,1169.75,2,0,2.00
12/11/2005,23:15,1169.75,1169.75,1169.75,1169.75,3,0,3.00
12/11/2005,23:16,1169.75,1169.75,1169.75,1169.75,11,0,11.00
12/11/2005,23:23,1169.50,1169.50,1169.50,1169.50,0,1,1.00
12/11/2005,23:26,1169.75,1169.75,1169.75,1169.75,1,0,1.00
12/11/2005,23:32,1169.50,1169.50,1169.50,1169.50,0,1,1.00
12/11/2005,23:33,1169.75,1169.75,1169.75,1169.75,2,0,2.00
12/11/2005,23:35,1169.75,1169.75,1169.75,1169.75,6,0,6.00
12/11/2005,23:36,1169.75,1169.75,1169.75,1169.75,20,0,20.00
12/11/2005,23:37,1169.75,1169.75,1169.75,1169.75,8,0,8.00
12/11/2005,23:41,1169.75,1169.75,1169.75,1169.75,1,0,1.00
12/11/2005,23:43,1169.50,1169.50,1169.50,1169.50,0,6,6.00
12/11/2005,23:46,1169.75,1169.75,1169.75,1169.75,52,0,52.00
12/11/2005,23:47,1169.75,1169.75,1169.75,1169.75,1,0,1.00
12/11/2005,23:52,1169.75,1169.75,1169.75,1169.75,1,0,1.00
12/11/2005,23:54,1169.75,1170.00,1169.75,1170.00,2,0,2.00
12/11/2005,23:57,1170.00,1170.00,1170.00,1170.00,1,0,1.00
12/12/2005,00:02,1169.75,1170.25,1169.75,1170.00,100,5,105.00
12/12/2005,00:03,1170.00,1170.00,1170.00,1170.00,0,1,1.00
12/12/2005,00:04,1170.00,1170.00,1170.00,1170.00,0,1,1.00
12/12/2005,00:06,1170.00,1170.00,1170.00,1170.00,0,5,5.00
12/12/2005,00:07,1170.00,1170.00,1170.00,1170.00,0,25,25.00
12/12/2005,00:11,1170.00,1170.25,1170.00,1170.25,5,4,9.00
12/12/2005,00:14,1170.25,1170.25,1170.25,1170.25,1,0,1.00
12/12/2005,00:15,1170.25,1170.25,1170.00,1170.25,5,2,7.00
12/12/2005,00:23,1170.00,1170.00,1170.00,1170.00,0,1,1.00
12/12/2005,00:27,1170.00,1170.00,1170.00,1170.00,0,1,1.00
12/12/2005,00:28,1170.00,1170.00,1170.00,1170.00,0,4,4.00
12/12/2005,00:34,1170.00,1170.00,1170.00,1170.00,0,10,10.00
12/12/2005,00:55,1170.00,1170.00,1170.00,1170.00,0,10,10.00
12/12/2005,00:57,1170.00,1170.00,1170.00,1170.00,0,1,1.00
12/12/2005,01:01,1170.00,1170.00,1170.00,1170.00,0,24,24.00
12/12/2005,01:02,1170.25,1170.25,1169.75,1169.75,1,1,2.00
12/12/2005,01:06,1170.00,1170.00,1170.00,1170.00,3,0,3.00
12/12/2005,01:07,1170.00,1170.00,1170.00,1170.00,38,0,38.00
12/12/2005,01:08,1170.00,1170.00,1170.00,1170.00,26,0,26.00
12/12/2005,01:12,1170.00,1170.00,1170.00,1170.00,3,0,3.00
12/12/2005,01:13,1170.00,1170.00,1170.00,1170.00,25,0,25.00
12/12/2005,01:14,1170.00,1170.25,1170.00,1170.25,30,0,30.00
12/12/2005,01:15,1170.25,1170.25,1170.25,1170.25,3,0,3.00
12/12/2005,01:16,1170.00,1170.00,1170.00,1170.00,0,10,10.00
12/12/2005,01:18,1170.00,1170.00,1170.00,1170.00,0,60,60.00
12/12/2005,01:19,1170.00,1170.00,1170.00,1170.00,0,1,1.00
12/12/2005,01:21,1170.00,1170.00,1170.00,1170.00,0,2,2.00
12/12/2005,01:24,1170.00,1170.00,1170.00,1170.00,0,1,1.00
12/12/2005,01:26,1170.25,1170.50,1170.25,1170.25,235,1,236.00
12/12/2005,01:28,1170.25,1170.50,1170.25,1170.50,1,10,11.00
12/12/2005,01:29,1170.50,1170.50,1170.50,1170.50,30,0,30.00
12/12/2005,01:30,1170.50,1170.50,1170.50,1170.50,4,0,4.00
12/12/2005,01:31,1170.25,1170.25,1170.25,1170.25,0,1,1.00
12/12/2005,01:32,1170.25,1170.25,1170.25,1170.25,0,1,1.00
12/12/2005,01:40,1170.25,1170.25,1170.25,1170.25,0,10,10.00
12/12/2005,01:44,1170.50,1170.50,1170.50,1170.50,50,0,50.00
12/12/2005,01:45,1170.50,1170.75,1170.50,1170.75,114,11,125.00
12/12/2005,01:47,1170.50,1170.50,1170.50,1170.50,0,10,10.00
12/12/2005,01:52,1170.50,1170.50,1170.50,1170.50,0,1,1.00
12/12/2005,01:53,1170.50,1170.50,1170.50,1170.50,0,3,3.00
12/12/2005,01:55,1170.75,1170.75,1170.75,1170.75,53,0,53.00
12/12/2005,01:56,1170.75,1170.75,1170.50,1170.50,50,1,51.00
12/12/2005,01:57,1170.75,1170.75,1170.75,1170.75,187,0,187.00
12/12/2005,01:58,1170.75,1170.75,1170.75,1170.75,4,0,4.00
12/12/2005,02:00,1170.75,1170.75,1170.75,1170.75,11,0,11.00
12/12/2005,02:01,1170.75,1171.00,1170.75,1171.00,45,1,46.00
12/12/2005,02:02,1171.00,1171.25,1171.00,1171.25,111,10,121.00
12/12/2005,02:03,1171.25,1171.25,1171.25,1171.25,1,0,1.00
12/12/2005,02:04,1171.00,1171.25,1171.00,1171.25,6,1,7.00
12/12/2005,02:05,1171.25,1171.50,1171.25,1171.25,131,92,223.00
12/12/2005,02:06,1171.00,1171.00,1171.00,1171.00,0,35,35.00
12/12/2005,02:07,1171.00,1171.25,1171.00,1171.00,19,64,83.00
12/12/2005,02:08,1171.00,1171.25,1171.00,1171.25,104,10,114.00
12/12/2005,02:09,1171.50,1171.50,1171.50,1171.50,60,0,60.00
12/12/2005,02:10,1171.50,1171.50,1171.50,1171.50,35,0,35.00
12/12/2005,02:11,1171.50,1171.50,1171.25,1171.25,7,2,9.00
12/12/2005,02:12,1171.25,1171.75,1171.25,1171.75,136,12,148.00
12/12/2005,02:13,1171.50,1171.50,1171.50,1171.50,0,2,2.00
12/12/2005,02:14,1171.50,1171.75,1171.50,1171.50,76,83,159.00
12/12/2005,02:15,1171.50,1171.50,1171.50,1171.50,0,13,13.00
12/12/2005,02:16,1171.75,1171.75,1171.50,1171.50,3,10,13.00
12/12/2005,02:17,1171.50,1171.50,1171.50,1171.50,0,8,8.00
12/12/2005,02:18,1171.50,1171.50,1171.50,1171.50,0,62,62.00
12/12/2005,02:19,1171.50,1171.50,1171.25,1171.25,0,33,33.00
12/12/2005,02:20,1171.25,1171.50,1171.25,1171.50,1,1,2.00
12/12/2005,02:21,1171.25,1171.50,1171.00,1171.25,2,154,156.00
12/12/2005,02:22,1171.25,1171.25,1171.25,1171.25,0,6,6.00
12/12/2005,02:23,1171.25,1171.25,1171.25,1171.25,0,10,10.00
12/12/2005,02:24,1171.50,1171.50,1171.25,1171.25,1,17,18.00
12/12/2005,02:25,1171.50,1171.50,1171.50,1171.50,2,0,2.00
12/12/2005,02:26,1171.25,1171.25,1171.25,1171.25,0,66,66.00
12/12/2005,02:27,1171.00,1171.25,1171.00,1171.25,7,1,8.00
12/12/2005,02:28,1171.00,1171.25,1171.00,1171.25,38,49,87.00
12/12/2005,02:29,1171.25,1171.50,1171.25,1171.25,16,58,74.00
12/12/2005,02:30,1171.50,1171.75,1171.50,1171.50,62,54,116.00
12/12/2005,02:31,1171.50,1171.50,1171.50,1171.50,0,52,52.00
12/12/2005,02:32,1171.50,1171.50,1171.50,1171.50,0,16,16.00
12/12/2005,02:33,1171.50,1171.50,1171.50,1171.50,0,9,9.00
12/12/2005,02:34,1171.75,1171.75,1171.75,1171.75,22,0,22.00
12/12/2005,02:35,1171.75,1171.75,1171.75,1171.75,1,0,1.00
12/12/2005,02:36,1171.50,1171.50,1171.25,1171.25,0,114,114.00
12/12/2005,02:37,1171.25,1171.25,1171.00,1171.00,0,119,119.00
12/12/2005,02:38,1171.25,1171.25,1171.00,1171.00,40,16,56.00
12/12/2005,02:39,1171.25,1171.25,1170.75,1170.75,1,45,46.00
12/12/2005,02:41,1171.00,1171.00,1171.00,1171.00,3,0,3.00
12/12/2005,02:42,1170.75,1171.00,1170.75,1171.00,2,32,34.00
12/12/2005,02:43,1171.00,1171.25,1171.00,1171.25,14,0,14.00
12/12/2005,02:44,1171.25,1171.25,1171.25,1171.25,1,0,1.00
12/12/2005,02:45,1171.00,1171.00,1171.00,1171.00,0,6,6.00
12/12/2005,02:46,1171.25,1171.25,1171.00,1171.00,17,2,19.00
12/12/2005,02:47,1171.25,1171.25,1171.25,1171.25,1,0,1.00
12/12/2005,02:48,1171.00,1171.00,1171.00,1171.00,0,27,27.00
12/12/2005,02:49,1171.00,1171.00,1171.00,1171.00,0,5,5.00
12/12/2005,02:50,1171.25,1171.25,1171.25,1171.25,62,0,62.00
12/12/2005,02:51,1171.25,1171.50,1171.25,1171.50,101,0,101.00
12/12/2005,02:52,1171.50,1171.50,1171.25,1171.50,65,11,76.00
12/12/2005,02:53,1171.75,1171.75,1171.75,1171.75,39,0,39.00
12/12/2005,02:54,1171.75,1171.75,1171.25,1171.25,2,232,234.00
12/12/2005,02:55,1171.50,1171.75,1171.50,1171.75,80,0,80.00
12/12/2005,02:56,1171.75,1172.00,1171.75,1172.00,271,0,271.00
12/12/2005,02:57,1172.00,1172.25,1172.00,1172.25,151,1,152.00
12/12/2005,02:58,1172.00,1172.25,1172.00,1172.25,11,1,12.00
12/12/2005,02:59,1172.25,1172.25,1172.00,1172.25,26,40,66.00
12/12/2005,03:00,1172.25,1172.75,1172.25,1172.50,216,63,279.00
12/12/2005,03:01,1172.50,1172.50,1172.25,1172.25,0,96,96.00
12/12/2005,03:02,1172.25,1172.50,1172.00,1172.25,26,18,44.00
12/12/2005,03:03,1172.25,1172.25,1172.25,1172.25,26,0,26.00
12/12/2005,03:04,1172.50,1172.50,1172.25,1172.25,15,33,48.00
12/12/2005,03:05,1172.00,1172.50,1172.00,1172.50,104,1,105.00
12/12/2005,03:06,1172.50,1172.75,1172.25,1172.25,16,90,106.00
12/12/2005,03:07,1172.50,1172.50,1172.50,1172.50,33,0,33.00
12/12/2005,03:08,1172.50,1172.75,1172.50,1172.75,40,51,91.00
12/12/2005,03:09,1172.50,1172.75,1172.50,1172.50,10,54,64.00
12/12/2005,03:10,1172.25,1172.50,1172.25,1172.50,16,1,17.00
12/12/2005,03:11,1172.25,1172.25,1172.25,1172.25,0,2,2.00
12/12/2005,03:12,1172.25,1172.25,1172.25,1172.25,0,4,4.00
12/12/2005,03:13,1172.25,1172.25,1172.25,1172.25,0,66,66.00
12/12/2005,03:14,1172.00,1172.00,1172.00,1172.00,0,40,40.00
12/12/2005,03:15,1172.00,1172.25,1172.00,1172.25,25,1,26.00
12/12/2005,03:16,1172.00,1172.00,1171.75,1172.00,15,60,75.00
12/12/2005,03:17,1172.00,1172.25,1172.00,1172.25,37,0,37.00
12/12/2005,03:18,1172.00,1172.25,1172.00,1172.25,10,6,16.00
12/12/2005,03:19,1172.00,1172.00,1172.00,1172.00,0,10,10.00
12/12/2005,03:20,1172.00,1172.00,1172.00,1172.00,0,1,1.00
12/12/2005,03:22,1172.00,1172.00,1172.00,1172.00,0,1,1.00
12/12/2005,03:23,1172.25,1172.25,1172.25,1172.25,2,0,2.00
12/12/2005,03:24,1172.25,1172.25,1172.25,1172.25,4,0,4.00
12/12/2005,03:25,1172.00,1172.00,1172.00,1172.00,0,1,1.00
12/12/2005,03:26,1172.00,1172.00,1172.00,1172.00,0,1,1.00
12/12/2005,03:28,1172.00,1172.00,1172.00,1172.00,0,1,1.00
12/12/2005,03:29,1172.00,1172.25,1172.00,1172.25,3,115,118.00
12/12/2005,03:32,1172.25,1172.25,1172.00,1172.00,1,41,42.00
12/12/2005,03:33,1172.00,1172.00,1172.00,1172.00,0,2,2.00
12/12/2005,03:34,1172.00,1172.00,1172.00,1172.00,0,1,1.00
12/12/2005,03:35,1172.00,1172.00,1172.00,1172.00,0,13,13.00
12/12/2005,03:36,1172.00,1172.00,1172.00,1172.00,0,3,3.00
12/12/2005,03:37,1172.00,1172.00,1172.00,1172.00,0,2,2.00
12/12/2005,03:38,1172.00,1172.00,1172.00,1172.00,0,134,134.00
12/12/2005,03:39,1172.00,1172.00,1171.75,1171.75,0,29,29.00
12/12/2005,03:40,1171.75,1172.00,1171.75,1172.00,1,10,11.00
12/12/2005,03:42,1171.75,1171.75,1171.75,1171.75,0,100,100.00
12/12/2005,03:43,1171.75,1171.75,1171.75,1171.75,0,100,100.00
12/12/2005,03:44,1171.75,1171.75,1171.75,1171.75,0,12,12.00
12/12/2005,03:45,1171.75,1171.75,1171.75,1171.75,0,39,39.00
12/12/2005,03:46,1171.75,1171.75,1171.50,1171.75,20,3,23.00
12/12/2005,03:47,1171.75,1172.00,1171.75,1172.00,68,0,68.00
12/12/2005,03:49,1172.00,1172.00,1171.75,1171.75,4,1,5.00
12/12/2005,03:51,1171.75,1171.75,1171.75,1171.75,0,1,1.00
12/12/2005,03:52,1171.75,1171.75,1171.75,1171.75,0,56,56.00
12/12/2005,03:54,1171.75,1171.75,1171.75,1171.75,0,8,8.00
12/12/2005,03:56,1171.75,1171.75,1171.50,1171.50,0,15,15.00
12/12/2005,04:01,1171.75,1171.75,1171.75,1171.75,1,0,1.00
12/12/2005,04:02,1171.50,1171.50,1171.50,1171.50,0,6,6.00
12/12/2005,04:03,1171.75,1171.75,1171.75,1171.75,19,0,19.00
12/12/2005,04:07,1171.75,1171.75,1171.75,1171.75,40,0,40.00
12/12/2005,04:08,1171.75,1171.75,1171.50,1171.50,2,1,3.00
12/12/2005,04:10,1171.75,1171.75,1171.75,1171.75,50,0,50.00
12/12/2005,04:11,1171.75,1171.75,1171.75,1171.75,4,0,4.00
12/12/2005,04:12,1171.50,1171.50,1171.50,1171.50,0,1,1.00
12/12/2005,04:13,1171.50,1171.50,1171.50,1171.50,0,38,38.00
12/12/2005,04:14,1171.50,1171.75,1171.50,1171.50,1,2,3.00
12/12/2005,04:19,1171.75,1171.75,1171.75,1171.75,106,0,106.00
12/12/2005,04:20,1171.50,1171.50,1171.50,1171.50,0,129,129.00
12/12/2005,04:22,1171.75,1171.75,1171.75,1171.75,1,0,1.00
12/12/2005,04:23,1171.50,1171.50,1171.50,1171.50,0,48,48.00
12/12/2005,04:24,1171.50,1171.50,1171.50,1171.50,0,1,1.00
12/12/2005,04:26,1171.75,1171.75,1171.50,1171.50,20,1,21.00
12/12/2005,04:27,1171.50,1171.50,1171.50,1171.50,0,1,1.00
12/12/2005,04:28,1171.50,1171.50,1171.50,1171.50,0,1,1.00
12/12/2005,04:29,1171.50,1171.50,1171.50,1171.50,0,1,1.00
12/12/2005,04:30,1171.50,1171.50,1171.50,1171.50,0,2,2.00
12/12/2005,04:31,1171.50,1171.50,1171.50,1171.50,0,96,96.00
12/12/2005,04:33,1171.50,1171.50,1171.50,1171.50,0,6,6.00
12/12/2005,04:35,1171.50,1171.75,1171.50,1171.50,11,33,44.00
12/12/2005,04:36,1171.50,1171.50,1171.50,1171.50,0,2,2.00
12/12/2005,04:37,1171.50,1171.50,1171.50,1171.50,0,30,30.00
12/12/2005,04:38,1171.50,1171.50,1171.50,1171.50,0,11,11.00
12/12/2005,04:40,1171.75,1171.75,1171.50,1171.50,1,45,46.00
12/12/2005,04:41,1171.50,1171.50,1171.50,1171.50,0,2,2.00
12/12/2005,04:42,1171.50,1171.50,1171.50,1171.50,0,5,5.00
12/12/2005,04:45,1171.25,1171.25,1171.25,1171.25,0,1,1.00
12/12/2005,04:46,1171.25,1171.25,1171.25,1171.25,0,16,16.00
12/12/2005,04:47,1171.50,1171.50,1171.25,1171.25,25,7,32.00
12/12/2005,04:49,1171.50,1171.50,1171.50,1171.50,1,0,1.00
12/12/2005,04:54,1171.50,1171.50,1171.50,1171.50,36,0,36.00
12/12/2005,04:56,1171.50,1171.50,1171.50,1171.50,3,0,3.00
12/12/2005,04:57,1171.25,1171.50,1171.25,1171.50,1,1,2.00
12/12/2005,04:58,1171.50,1171.50,1171.50,1171.50,89,0,89.00
12/12/2005,04:59,1171.50,1171.75,1171.50,1171.75,9,0,9.00
12/12/2005,05:03,1171.50,1171.50,1171.50,1171.50,0,4,4.00
12/12/2005,05:08,1171.75,1171.75,1171.75,1171.75,54,0,54.00
12/12/2005,05:09,1171.75,1171.75,1171.75,1171.75,7,0,7.00
12/12/2005,05:10,1171.75,1171.75,1171.75,1171.75,9,0,9.00
12/12/2005,05:12,1171.75,1171.75,1171.75,1171.75,34,0,34.00
12/12/2005,05:13,1171.75,1171.75,1171.75,1171.75,3,0,3.00
12/12/2005,05:14,1172.00,1172.00,1172.00,1172.00,2,0,2.00
12/12/2005,05:15,1171.75,1172.00,1171.75,1172.00,1,10,11.00
12/12/2005,05:16,1171.75,1171.75,1171.75,1171.75,0,1,1.00
12/12/2005,05:17,1171.75,1171.75,1171.75,1171.75,0,36,36.00
12/12/2005,05:18,1171.75,1171.75,1171.75,1171.75,0,1,1.00
12/12/2005,05:20,1171.50,1171.50,1171.50,1171.50,0,5,5.00
12/12/2005,05:21,1171.50,1171.50,1171.50,1171.50,0,13,13.00
12/12/2005,05:22,1171.50,1171.50,1171.50,1171.50,0,1,1.00
12/12/2005,05:24,1171.50,1171.50,1171.50,1171.50,0,9,9.00
12/12/2005,05:26,1171.50,1171.50,1171.50,1171.50,0,1,1.00
12/12/2005,05:28,1171.50,1171.50,1171.50,1171.50,0,21,21.00
12/12/2005,05:29,1171.50,1171.50,1171.50,1171.50,0,5,5.00
12/12/2005,05:32,1171.50,1171.50,1171.50,1171.50,0,11,11.00
12/12/2005,05:33,1171.50,1171.50,1171.50,1171.50,0,39,39.00
12/12/2005,05:34,1171.50,1171.75,1171.50,1171.75,10,5,15.00
12/12/2005,05:36,1171.50,1171.50,1171.50,1171.50,0,92,92.00
12/12/2005,05:37,1171.50,1171.50,1171.50,1171.50,0,96,96.00
12/12/2005,05:38,1171.50,1171.50,1171.50,1171.50,0,12,12.00
12/12/2005,05:39,1171.50,1171.50,1171.50,1171.50,0,1,1.00
12/12/2005,05:40,1171.25,1171.25,1171.25,1171.25,0,11,11.00
12/12/2005,05:41,1171.50,1171.50,1171.50,1171.50,1,0,1.00
12/12/2005,05:43,1171.25,1171.25,1171.25,1171.25,0,2,2.00
12/12/2005,05:45,1171.25,1171.25,1171.25,1171.25,0,10,10.00
12/12/2005,05:47,1171.50,1171.50,1171.50,1171.50,15,0,15.00
12/12/2005,05:48,1171.50,1171.50,1171.50,1171.50,5,0,5.00
12/12/2005,05:49,1171.50,1171.50,1171.50,1171.50,2,0,2.00
12/12/2005,05:53,1171.50,1171.50,1171.50,1171.50,1,0,1.00
12/12/2005,05:55,1171.25,1171.25,1171.25,1171.25,0,19,19.00
12/12/2005,05:56,1171.50,1171.50,1171.50,1171.50,45,0,45.00
12/12/2005,05:57,1171.50,1171.50,1171.25,1171.25,45,10,55.00
12/12/2005,05:58,1171.25,1171.25,1171.25,1171.25,0,4,4.00
12/12/2005,06:00,1171.50,1171.50,1171.25,1171.25,1,10,11.00
12/12/2005,06:01,1171.25,1171.25,1171.25,1171.25,0,5,5.00
12/12/2005,06:02,1171.25,1171.50,1171.25,1171.50,1,3,4.00
12/12/2005,06:03,1171.25,1171.25,1171.25,1171.25,0,125,125.00
12/12/2005,06:04,1171.25,1171.25,1171.25,1171.25,0,45,45.00
12/12/2005,06:06,1171.50,1171.50,1171.50,1171.50,2,0,2.00
12/12/2005,06:07,1171.50,1171.50,1171.50,1171.50,3,0,3.00
12/12/2005,06:08,1171.25,1171.50,1171.25,1171.50,1,20,21.00
12/12/2005,06:10,1171.25,1171.25,1171.25,1171.25,0,3,3.00
12/12/2005,06:11,1171.50,1171.50,1171.25,1171.25,1,2,3.00
12/12/2005,06:12,1171.25,1171.25,1171.25,1171.25,0,5,5.00
12/12/2005,06:14,1171.25,1171.25,1171.25,1171.25,0,131,131.00
12/12/2005,06:15,1171.25,1171.25,1171.25,1171.25,0,59,59.00
12/12/2005,06:16,1171.25,1171.50,1171.25,1171.25,30,17,47.00
12/12/2005,06:17,1171.50,1171.75,1171.50,1171.50,81,5,86.00
12/12/2005,06:18,1171.50,1171.50,1171.50,1171.50,0,1,1.00
12/12/2005,06:19,1171.50,1171.50,1171.50,1171.50,0,1,1.00
12/12/2005,06:20,1171.75,1171.75,1171.75,1171.75,1,0,1.00
12/12/2005,06:21,1171.50,1171.75,1171.50,1171.75,1,7,8.00
12/12/2005,06:22,1171.75,1171.75,1171.75,1171.75,10,0,10.00
12/12/2005,06:23,1171.75,1171.75,1171.75,1171.75,138,0,138.00
12/12/2005,06:24,1171.75,1171.75,1171.50,1171.75,22,3,25.00
12/12/2005,06:25,1171.75,1171.75,1171.50,1171.50,10,94,104.00
12/12/2005,06:26,1171.50,1171.50,1171.50,1171.50,0,2,2.00
12/12/2005,06:28,1171.50,1171.50,1171.50,1171.50,0,6,6.00
12/12/2005,06:30,1171.75,1171.75,1171.75,1171.75,1,0,1.00
12/12/2005,06:31,1171.50,1171.50,1171.50,1171.50,0,87,87.00
12/12/2005,06:32,1171.50,1171.50,1171.50,1171.50,0,3,3.00
12/12/2005,06:34,1171.75,1171.75,1171.75,1171.75,1,0,1.00
12/12/2005,06:37,1171.50,1171.50,1171.50,1171.50,0,47,47.00
12/12/2005,06:38,1171.50,1171.50,1171.50,1171.50,0,1,1.00
12/12/2005,06:41,1171.50,1171.50,1171.50,1171.50,0,10,10.00
12/12/2005,06:43,1171.50,1171.50,1171.50,1171.50,0,5,5.00
12/12/2005,06:44,1171.50,1171.75,1171.50,1171.50,5,5,10.00
12/12/2005,06:45,1171.50,1171.50,1171.25,1171.25,0,51,51.00
12/12/2005,06:46,1171.50,1171.50,1171.25,1171.50,162,1,163.00
12/12/2005,06:47,1171.50,1171.50,1171.50,1171.50,1,0,1.00
12/12/2005,06:48,1171.25,1171.25,1171.25,1171.25,0,1,1.00
12/12/2005,06:49,1171.50,1171.50,1171.25,1171.25,3,1,4.00
12/12/2005,06:50,1171.25,1171.25,1171.25,1171.25,0,114,114.00
12/12/2005,06:51,1171.00,1171.00,1171.00,1171.00,0,134,134.00
12/12/2005,06:52,1170.75,1171.00,1170.75,1170.75,2,11,13.00
12/12/2005,06:53,1170.75,1170.75,1170.75,1170.75,0,1,1.00
12/12/2005,06:54,1171.00,1171.00,1171.00,1171.00,175,0,175.00
12/12/2005,06:55,1171.00,1171.00,1170.75,1170.75,195,50,245.00
12/12/2005,06:56,1171.00,1171.00,1171.00,1171.00,1,0,1.00
12/12/2005,06:57,1170.75,1171.00,1170.75,1170.75,9,23,32.00
12/12/2005,06:58,1170.75,1170.75,1170.75,1170.75,0,1,1.00
12/12/2005,06:59,1170.75,1170.75,1170.75,1170.75,0,35,35.00
12/12/2005,07:00,1171.00,1171.00,1170.75,1170.75,1,30,31.00
12/12/2005,07:01,1171.00,1171.00,1170.75,1170.75,2,123,125.00
12/12/2005,07:02,1170.50,1170.75,1170.50,1170.75,128,4,132.00
12/12/2005,07:03,1170.75,1170.75,1170.75,1170.75,10,0,10.00
12/12/2005,07:04,1171.00,1171.00,1171.00,1171.00,373,0,373.00
12/12/2005,07:05,1171.00,1171.25,1171.00,1171.25,26,0,26.00
12/12/2005,07:06,1171.25,1171.25,1171.00,1171.00,2,145,147.00
12/12/2005,07:07,1170.75,1171.00,1170.75,1170.75,17,111,128.00
12/12/2005,07:08,1170.50,1170.75,1170.50,1170.50,25,254,279.00
12/12/2005,07:09,1170.25,1170.25,1170.25,1170.25,0,13,13.00
12/12/2005,07:10,1170.25,1170.50,1170.25,1170.50,115,5,120.00
12/12/2005,07:11,1170.50,1170.50,1170.25,1170.50,96,7,103.00
12/12/2005,07:12,1170.50,1170.50,1170.50,1170.50,54,0,54.00
12/12/2005,07:13,1170.50,1170.50,1170.50,1170.50,9,0,9.00
12/12/2005,07:14,1170.50,1170.50,1170.50,1170.50,3,0,3.00
12/12/2005,07:15,1170.25,1170.25,1170.00,1170.25,3,239,242.00
12/12/2005,07:16,1170.25,1170.50,1170.00,1170.25,301,154,455.00
12/12/2005,07:17,1170.25,1170.25,1170.25,1170.25,0,8,8.00
12/12/2005,07:18,1170.50,1170.50,1170.25,1170.25,1,37,38.00
12/12/2005,07:19,1170.50,1170.50,1170.50,1170.50,40,0,40.00
12/12/2005,07:20,1170.50,1170.75,1170.50,1170.75,207,0,207.00
12/12/2005,07:21,1170.50,1170.50,1170.00,1170.00,0,152,152.00
12/12/2005,07:22,1170.25,1170.25,1170.25,1170.25,113,0,113.00
12/12/2005,07:23,1170.25,1170.25,1170.25,1170.25,49,0,49.00
12/12/2005,07:24,1170.50,1170.50,1170.50,1170.50,68,0,68.00
12/12/2005,07:25,1170.50,1170.50,1170.25,1170.25,100,2,102.00
12/12/2005,07:26,1170.50,1171.00,1170.50,1170.75,274,119,393.00
12/12/2005,07:27,1170.50,1170.50,1170.50,1170.50,0,118,118.00
12/12/2005,07:28,1170.50,1170.50,1170.50,1170.50,0,59,59.00
12/12/2005,07:29,1170.50,1170.75,1170.50,1170.50,2,25,27.00
12/12/2005,07:30,1170.50,1170.50,1170.50,1170.50,0,64,64.00
12/12/2005,07:31,1170.50,1170.50,1170.00,1170.00,0,143,143.00
12/12/2005,07:32,1170.25,1170.25,1170.25,1170.25,170,0,170.00
12/12/2005,07:33,1170.25,1170.25,1170.25,1170.25,120,0,120.00
12/12/2005,07:34,1170.25,1170.25,1170.00,1170.00,57,40,97.00
12/12/2005,07:35,1170.25,1170.25,1170.00,1170.25,6,10,16.00
12/12/2005,07:36,1170.00,1170.25,1170.00,1170.00,7,124,131.00
12/12/2005,07:37,1170.00,1170.25,1170.00,1170.00,211,5,216.00
12/12/2005,07:38,1170.25,1170.50,1170.25,1170.25,35,12,47.00
12/12/2005,07:39,1170.25,1170.25,1170.25,1170.25,0,30,30.00
12/12/2005,07:40,1170.25,1170.50,1170.25,1170.25,36,70,106.00
12/12/2005,07:41,1170.25,1170.50,1170.25,1170.50,8,2,10.00
12/12/2005,07:42,1170.50,1170.50,1170.25,1170.25,24,2,26.00
12/12/2005,07:43,1170.25,1170.25,1170.25,1170.25,0,20,20.00
12/12/2005,07:45,1170.25,1170.75,1170.25,1170.75,240,4,244.00
12/12/2005,07:46,1170.75,1170.75,1170.75,1170.75,35,0,35.00
12/12/2005,07:47,1170.75,1171.00,1170.75,1171.00,80,0,80.00
12/12/2005,07:48,1171.00,1171.00,1170.75,1171.00,6,10,16.00
12/12/2005,07:49,1171.00,1171.00,1170.75,1170.75,1,183,184.00
12/12/2005,07:50,1170.75,1170.75,1170.75,1170.75,0,2,2.00
12/12/2005,07:51,1170.75,1170.75,1170.50,1170.50,0,76,76.00
12/12/2005,07:52,1170.75,1170.75,1170.75,1170.75,10,0,10.00
12/12/2005,07:53,1170.75,1170.75,1170.75,1170.75,1,0,1.00
12/12/2005,07:54,1170.75,1170.75,1170.50,1170.75,35,9,44.00
12/12/2005,07:55,1170.75,1170.75,1170.75,1170.75,26,0,26.00
12/12/2005,07:56,1170.75,1170.75,1170.75,1170.75,58,0,58.00
12/12/2005,07:57,1170.75,1170.75,1170.75,1170.75,20,0,20.00
12/12/2005,07:58,1170.75,1170.75,1170.50,1170.75,64,1,65.00
12/12/2005,07:59,1170.75,1170.75,1170.75,1170.75,101,0,101.00
12/12/2005,08:00,1170.75,1170.75,1170.75,1170.75,2,0,2.00
12/12/2005,08:01,1170.75,1171.00,1170.75,1171.00,23,0,23.00
12/12/2005,08:02,1170.75,1170.75,1170.75,1170.75,0,1,1.00
12/12/2005,08:03,1170.75,1170.75,1170.75,1170.75,0,1,1.00
12/12/2005,08:04,1170.75,1170.75,1170.75,1170.75,0,4,4.00
12/12/2005,08:05,1170.75,1171.00,1170.75,1170.75,6,215,221.00
12/12/2005,08:06,1170.75,1170.75,1170.50,1170.50,0,4,4.00
12/12/2005,08:07,1170.75,1170.75,1170.50,1170.50,47,201,248.00
12/12/2005,08:08,1170.50,1170.75,1170.50,1170.75,3,5,8.00
12/12/2005,08:09,1170.50,1170.75,1170.50,1170.50,2,114,116.00
12/12/2005,08:10,1170.50,1170.50,1170.25,1170.25,2,74,76.00
12/12/2005,08:11,1170.25,1170.50,1170.25,1170.25,1,5,6.00
12/12/2005,08:12,1170.50,1170.50,1170.50,1170.50,9,0,9.00
12/12/2005,08:13,1170.50,1170.50,1170.25,1170.25,58,5,63.00
12/12/2005,08:14,1170.50,1170.50,1170.50,1170.50,102,0,102.00
12/12/2005,08:15,1170.25,1170.50,1170.25,1170.50,85,1,86.00
12/12/2005,08:16,1170.50,1170.75,1170.25,1170.50,30,26,56.00
12/12/2005,08:17,1170.50,1170.75,1170.50,1170.50,10,24,34.00
12/12/2005,08:18,1170.50,1170.50,1170.25,1170.25,12,103,115.00
12/12/2005,08:19,1170.50,1171.00,1170.50,1171.00,358,0,358.00
12/12/2005,08:20,1170.75,1171.25,1170.75,1171.00,208,326,534.00
12/12/2005,08:21,1171.00,1171.25,1171.00,1171.00,799,67,866.00
12/12/2005,08:22,1171.00,1171.25,1171.00,1171.25,2,17,19.00
12/12/2005,08:23,1171.25,1171.25,1171.25,1171.25,38,0,38.00
12/12/2005,08:24,1171.25,1171.25,1171.00,1171.00,50,149,199.00
12/12/2005,08:25,1171.00,1171.00,1170.75,1171.00,22,9,31.00
12/12/2005,08:26,1170.75,1170.75,1170.75,1170.75,0,135,135.00
12/12/2005,08:27,1170.75,1170.75,1170.50,1170.75,81,153,234.00
12/12/2005,08:28,1170.50,1170.75,1170.50,1170.75,217,6,223.00
12/12/2005,08:29,1170.75,1171.00,1170.75,1170.75,16,10,26.00
12/12/2005,08:30,1170.75,1171.00,1170.50,1170.75,221,339,560.00
12/12/2005,08:31,1170.50,1171.25,1170.25,1171.00,2553,2119,4672.00
12/12/2005,08:32,1171.00,1171.25,1170.75,1171.25,1820,1206,3026.00
12/12/2005,08:33,1171.00,1171.50,1171.00,1171.00,2101,1285,3386.00
12/12/2005,08:34,1171.25,1171.50,1170.75,1171.25,1027,1756,2783.00
12/12/2005,08:35,1171.00,1171.50,1170.75,1170.75,1742,1804,3546.00
12/12/2005,08:36,1171.00,1171.75,1170.75,1171.75,3142,325,3467.00
12/12/2005,08:37,1171.50,1171.50,1171.00,1171.00,266,1031,1297.00
12/12/2005,08:38,1171.00,1171.25,1170.75,1171.25,1163,660,1823.00
12/12/2005,08:39,1171.25,1171.50,1171.00,1171.25,1390,619,2009.00
12/12/2005,08:40,1171.50,1171.50,1171.00,1171.00,1838,2619,4457.00
12/12/2005,08:41,1171.00,1171.25,1170.75,1171.00,1393,1244,2637.00
12/12/2005,08:42,1171.00,1171.25,1170.25,1170.50,472,3134,3606.00
12/12/2005,08:43,1170.50,1170.75,1170.25,1170.50,966,684,1650.00
12/12/2005,08:44,1170.50,1171.00,1170.50,1170.50,597,860,1457.00
12/12/2005,08:45,1170.50,1170.75,1170.50,1170.50,438,117,555.00
12/12/2005,08:46,1170.50,1171.25,1170.50,1171.00,1713,929,2642.00
12/12/2005,08:47,1171.00,1171.75,1171.00,1171.50,2364,788,3152.00
12/12/2005,08:48,1171.50,1171.75,1171.25,1171.25,493,963,1456.00
12/12/2005,08:49,1171.25,1172.00,1171.25,1171.50,2973,1964,4937.00
12/12/2005,08:50,1171.50,1171.75,1171.25,1171.25,770,631,1401.00
12/12/2005,08:51,1171.50,1172.00,1171.25,1171.25,1110,616,1726.00
12/12/2005,08:52,1171.50,1171.75,1171.25,1171.50,457,363,820.00
12/12/2005,08:53,1171.25,1171.75,1170.75,1171.00,1975,2117,4092.00
12/12/2005,08:54,1171.25,1171.25,1170.25,1170.50,896,2356,3252.00
12/12/2005,08:55,1170.50,1170.75,1170.00,1170.25,679,2548,3227.00
12/12/2005,08:56,1170.50,1170.75,1170.00,1170.75,783,418,1201.00
12/12/2005,08:57,1170.50,1171.25,1170.50,1170.75,1329,1440,2769.00
12/12/2005,08:58,1171.00,1171.00,1170.00,1170.50,615,1768,2383.00
12/12/2005,08:59,1170.50,1170.50,1169.75,1169.75,1370,2247,3617.00
12/12/2005,09:00,1170.00,1170.50,1169.75,1170.25,1199,854,2053.00
12/12/2005,09:01,1170.25,1170.50,1170.00,1170.00,800,490,1290.00
12/12/2005,09:02,1170.00,1170.25,1169.75,1169.75,387,554,941.00
12/12/2005,09:03,1170.00,1170.25,1169.50,1170.25,1952,2051,4003.00
12/12/2005,09:04,1170.25,1170.50,1169.50,1170.00,804,1821,2625.00
12/12/2005,09:05,1170.00,1170.00,1169.25,1169.75,1282,1510,2792.00
12/12/2005,09:06,1169.50,1170.00,1169.25,1169.50,964,1592,2556.00
12/12/2005,09:07,1169.75,1169.75,1169.25,1169.50,742,590,1332.00
12/12/2005,09:08,1169.25,1170.00,1169.25,1170.00,647,284,931.00
12/12/2005,09:09,1170.00,1170.50,1169.50,1170.00,1551,2074,3625.00
12/12/2005,09:10,1169.75,1170.25,1169.75,1170.00,540,829,1369.00
12/12/2005,09:11,1170.00,1170.25,1169.75,1170.25,1378,166,1544.00
12/12/2005,09:12,1170.00,1170.00,1169.00,1169.25,215,2829,3044.00
12/12/2005,09:13,1169.00,1169.50,1169.00,1169.25,961,1751,2712.00
12/12/2005,09:14,1169.25,1170.00,1169.25,1169.75,1376,673,2049.00
12/12/2005,09:15,1170.00,1170.00,1169.75,1170.00,419,159,578.00
12/12/2005,09:16,1170.00,1170.25,1169.75,1170.00,84,566,650.00
12/12/2005,09:17,1170.00,1170.50,1169.75,1170.50,658,196,854.00
12/12/2005,09:18,1170.25,1171.00,1170.25,1171.00,3597,213,3810.00
12/12/2005,09:19,1171.00,1171.00,1170.50,1170.50,127,791,918.00
12/12/2005,09:20,1170.50,1171.25,1170.25,1171.00,1508,852,2360.00
12/12/2005,09:21,1171.25,1171.25,1170.50,1170.50,49,1335,1384.00
12/12/2005,09:22,1170.50,1170.75,1170.00,1170.25,1169,1631,2800.00
12/12/2005,09:23,1170.50,1171.25,1170.25,1171.25,2834,635,3469.00
12/12/2005,09:24,1171.00,1171.25,1170.75,1170.75,516,1395,1911.00
12/12/2005,09:25,1170.75,1171.00,1170.50,1170.50,196,167,363.00
12/12/2005,09:26,1170.50,1171.75,1170.50,1171.50,3080,698,3778.00
12/12/2005,09:27,1171.25,1171.50,1170.50,1170.75,609,1024,1633.00
12/12/2005,09:28,1170.50,1171.50,1170.50,1171.50,1783,279,2062.00
12/12/2005,09:29,1171.50,1171.50,1171.00,1171.00,357,404,761.00
12/12/2005,09:30,1171.00,1171.25,1171.00,1171.00,28,226,254.00
12/12/2005,09:31,1171.00,1171.50,1171.00,1171.25,381,369,750.00
12/12/2005,09:32,1171.00,1171.25,1170.75,1171.00,411,281,692.00
12/12/2005,09:33,1171.00,1171.00,1170.25,1170.50,332,1945,2277.00
12/12/2005,09:34,1170.50,1171.00,1169.75,1170.00,891,1932,2823.00
12/12/2005,09:35,1170.00,1170.25,1170.00,1170.25,207,142,349.00
12/12/2005,09:36,1170.00,1170.25,1169.50,1169.50,861,3699,4560.00
12/12/2005,09:37,1169.50,1170.00,1169.25,1170.00,1069,639,1708.00
12/12/2005,09:38,1169.75,1170.00,1169.50,1169.75,35,283,318.00
12/12/2005,09:39,1169.50,1170.00,1169.25,1170.00,603,898,1501.00
12/12/2005,09:40,1169.75,1170.00,1169.25,1169.75,435,621,1056.00
12/12/2005,09:41,1169.75,1170.00,1169.50,1169.75,920,313,1233.00
12/12/2005,09:42,1169.75,1169.75,1168.50,1169.00,2296,3686,5982.00
12/12/2005,09:43,1169.00,1169.00,1168.50,1168.50,323,1514,1837.00
12/12/2005,09:44,1168.50,1168.75,1168.25,1168.25,685,2804,3489.00
12/12/2005,09:45,1168.25,1169.00,1168.25,1168.75,1725,633,2358.00
12/12/2005,09:46,1168.75,1169.25,1168.50,1168.75,1198,1133,2331.00
12/12/2005,09:47,1168.50,1169.25,1168.50,1169.00,942,132,1074.00
12/12/2005,09:48,1169.00,1169.50,1169.00,1169.50,1116,1133,2249.00
12/12/2005,09:49,1169.50,1170.00,1169.25,1169.75,2385,152,2537.00
12/12/2005,09:50,1169.75,1170.00,1169.50,1169.50,156,820,976.00
12/12/2005,09:51,1169.75,1170.25,1169.50,1170.00,1818,277,2095.00
12/12/2005,09:52,1170.00,1170.50,1169.75,1170.25,1276,352,1628.00
12/12/2005,09:53,1170.25,1170.75,1170.25,1170.25,1600,1359,2959.00
12/12/2005,09:54,1170.25,1170.50,1170.00,1170.00,392,557,949.00
12/12/2005,09:55,1170.25,1170.50,1169.75,1169.75,92,1818,1910.00
12/12/2005,09:56,1169.75,1170.25,1169.75,1170.00,661,76,737.00
12/12/2005,09:57,1170.00,1170.50,1170.00,1170.25,508,13,521.00
12/12/2005,09:58,1170.00,1170.25,1169.75,1170.00,354,770,1124.00
12/12/2005,09:59,1170.00,1170.25,1170.00,1170.25,624,575,1199.00
12/12/2005,10:00,1170.25,1170.75,1170.25,1170.25,2729,1320,4049.00
12/12/2005,10:01,1170.25,1170.50,1170.00,1170.00,25,676,701.00
12/12/2005,10:02,1170.00,1170.25,1169.75,1169.75,68,581,649.00
12/12/2005,10:03,1169.75,1170.50,1169.50,1170.25,1413,1631,3044.00
12/12/2005,10:04,1170.25,1170.50,1169.50,1169.50,421,823,1244.00
12/12/2005,10:05,1169.50,1170.25,1169.50,1170.00,636,106,742.00
12/12/2005,10:06,1170.00,1170.25,1169.50,1169.75,194,561,755.00
12/12/2005,10:07,1169.50,1169.75,1169.25,1169.75,401,821,1222.00
12/12/2005,10:08,1169.50,1169.75,1169.50,1169.50,425,106,531.00
12/12/2005,10:09,1169.50,1170.25,1169.50,1170.00,327,22,349.00
12/12/2005,10:10,1170.00,1170.25,1169.75,1169.75,45,80,125.00
12/12/2005,10:11,1170.00,1170.25,1169.75,1170.25,1387,222,1609.00
12/12/2005,10:12,1170.25,1170.75,1170.25,1170.50,1397,420,1817.00
12/12/2005,10:13,1170.50,1171.25,1170.25,1171.00,2986,401,3387.00
12/12/2005,10:14,1170.75,1171.00,1170.75,1170.75,504,46,550.00
12/12/2005,10:15,1170.75,1171.25,1170.50,1170.75,479,907,1386.00
12/12/2005,10:16,1170.75,1170.75,1170.50,1170.50,69,116,185.00
12/12/2005,10:17,1170.75,1170.75,1170.50,1170.75,46,86,132.00
12/12/2005,10:18,1170.50,1170.75,1170.00,1170.25,354,1383,1737.00
12/12/2005,10:19,1170.25,1170.50,1169.50,1169.75,700,2007,2707.00
12/12/2005,10:20,1169.50,1169.75,1169.50,1169.75,373,1380,1753.00
12/12/2005,10:21,1169.75,1169.75,1169.25,1169.50,689,621,1310.00
12/12/2005,10:22,1169.50,1170.25,1169.50,1169.75,717,366,1083.00
12/12/2005,10:23,1169.75,1170.00,1169.25,1169.50,121,945,1066.00
12/12/2005,10:24,1169.25,1169.50,1169.00,1169.50,732,1382,2114.00
12/12/2005,10:25,1169.25,1169.75,1169.25,1169.75,484,29,513.00
12/12/2005,10:26,1169.50,1169.75,1169.50,1169.75,806,14,820.00
12/12/2005,10:27,1169.75,1169.75,1169.25,1169.25,64,391,455.00
12/12/2005,10:28,1169.25,1169.50,1169.25,1169.50,215,373,588.00
12/12/2005,10:29,1169.50,1169.50,1168.75,1169.00,506,1449,1955.00
12/12/2005,10:30,1168.75,1169.00,1168.75,1169.00,38,416,454.00
12/12/2005,10:31,1169.00,1169.00,1168.25,1168.75,733,1984,2717.00
12/12/2005,10:32,1168.75,1169.50,1168.75,1169.25,2064,158,2222.00
12/12/2005,10:33,1169.25,1169.75,1169.00,1169.50,1146,100,1246.00
12/12/2005,10:34,1169.50,1169.50,1169.00,1169.25,121,351,472.00
12/12/2005,10:35,1169.25,1169.50,1169.00,1169.25,330,189,519.00
12/12/2005,10:36,1169.25,1169.50,1169.00,1169.50,661,124,785.00
12/12/2005,10:37,1169.25,1169.75,1169.25,1169.50,617,7,624.00
12/12/2005,10:38,1169.75,1169.75,1169.50,1169.75,47,12,59.00
12/12/2005,10:39,1169.75,1169.75,1169.50,1169.50,206,75,281.00
12/12/2005,10:40,1169.75,1169.75,1169.25,1169.25,78,909,987.00
12/12/2005,10:41,1169.25,1169.50,1169.00,1169.50,324,345,669.00
12/12/2005,10:42,1169.50,1169.50,1169.00,1169.00,711,733,1444.00
12/12/2005,10:43,1169.25,1169.50,1169.00,1169.25,269,20,289.00
12/12/2005,10:44,1169.50,1169.75,1169.00,1169.75,749,833,1582.00
12/12/2005,10:45,1169.75,1169.75,1168.75,1169.25,251,999,1250.00
12/12/2005,10:46,1169.25,1169.50,1169.25,1169.25,371,925,1296.00
12/12/2005,10:47,1169.50,1169.50,1169.25,1169.25,20,254,274.00
12/12/2005,10:48,1169.25,1169.50,1169.25,1169.25,6,242,248.00
12/12/2005,10:49,1169.25,1169.25,1168.75,1169.25,312,455,767.00
12/12/2005,10:50,1169.00,1169.25,1169.00,1169.00,5,587,592.00
12/12/2005,10:51,1169.00,1169.00,1168.50,1168.50,21,1035,1056.00
12/12/2005,10:52,1168.50,1168.75,1168.50,1168.50,26,108,134.00
12/12/2005,10:53,1168.75,1169.00,1168.50,1169.00,787,366,1153.00
12/12/2005,10:54,1169.00,1169.25,1168.75,1169.00,787,67,854.00
12/12/2005,10:55,1169.00,1169.00,1168.75,1168.75,144,444,588.00
12/12/2005,10:56,1168.50,1169.00,1168.50,1168.75,543,337,880.00
12/12/2005,10:57,1169.00,1169.00,1168.50,1168.75,22,426,448.00
12/12/2005,10:58,1168.50,1168.75,1168.50,1168.75,34,2,36.00
12/12/2005,10:59,1168.50,1168.75,1168.25,1168.50,283,1061,1344.00
12/12/2005,11:00,1168.25,1168.50,1168.25,1168.50,1879,379,2258.00
12/12/2005,11:01,1168.50,1169.00,1168.50,1169.00,678,1196,1874.00
12/12/2005,11:02,1168.75,1169.00,1168.50,1168.50,22,894,916.00
12/12/2005,11:03,1168.50,1168.75,1168.50,1168.50,117,198,315.00
12/12/2005,11:04,1168.50,1169.00,1168.50,1168.75,460,114,574.00
12/12/2005,11:05,1168.75,1169.00,1168.75,1168.75,18,69,87.00
12/12/2005,11:06,1168.75,1169.00,1168.50,1168.75,80,256,336.00
12/12/2005,11:07,1168.75,1169.00,1168.50,1168.75,667,493,1160.00
12/12/2005,11:08,1168.75,1168.75,1168.00,1168.25,528,1164,1692.00
12/12/2005,11:09,1168.00,1168.25,1167.50,1168.00,656,2718,3374.00
12/12/2005,11:10,1168.00,1168.25,1167.75,1168.00,977,157,1134.00
12/12/2005,11:11,1168.00,1168.25,1168.00,1168.00,483,107,590.00
12/12/2005,11:12,1168.00,1168.00,1167.75,1167.75,43,1431,1474.00
12/12/2005,11:13,1167.75,1168.25,1167.75,1168.00,1167,191,1358.00
12/12/2005,11:14,1168.25,1168.25,1168.00,1168.00,92,1176,1268.00
12/12/2005,11:15,1168.00,1168.00,1167.50,1167.75,83,682,765.00
12/12/2005,11:16,1167.75,1167.75,1167.25,1167.50,1059,3077,4136.00
12/12/2005,11:17,1167.25,1167.75,1167.25,1167.75,1096,367,1463.00
12/12/2005,11:18,1167.75,1168.00,1167.75,1167.75,162,625,787.00
12/12/2005,11:19,1167.75,1167.75,1167.50,1167.50,44,170,214.00
12/12/2005,11:20,1167.50,1167.75,1167.50,1167.50,316,364,680.00
12/12/2005,11:21,1167.75,1168.00,1167.50,1167.50,443,428,871.00
12/12/2005,11:22,1167.75,1167.75,1167.50,1167.75,516,10,526.00
12/12/2005,11:23,1167.50,1167.75,1167.50,1167.75,138,53,191.00
12/12/2005,11:24,1167.75,1167.75,1167.00,1167.50,627,1342,1969.00
12/12/2005,11:25,1167.25,1167.50,1167.25,1167.25,56,858,914.00
12/12/2005,11:26,1167.25,1167.50,1167.00,1167.25,404,931,1335.00
12/12/2005,11:27,1167.00,1167.25,1166.75,1166.75,191,2314,2505.00
12/12/2005,11:28,1166.75,1167.25,1166.50,1167.00,1517,3855,5372.00
12/12/2005,11:29,1167.00,1167.00,1166.75,1166.75,476,210,686.00
12/12/2005,11:30,1167.00,1167.00,1166.50,1166.50,28,618,646.00
12/12/2005,11:31,1166.50,1166.75,1166.00,1166.00,911,4354,5265.00
12/12/2005,11:32,1166.00,1166.50,1165.50,1165.50,2083,2125,4208.00
12/12/2005,11:33,1165.75,1166.00,1165.50,1165.50,677,1177,1854.00
12/12/2005,11:34,1165.75,1166.00,1165.25,1166.00,2124,1212,3336.00
12/12/2005,11:35,1165.75,1166.25,1165.75,1166.25,1085,565,1650.00
12/12/2005,11:36,1166.00,1166.25,1166.00,1166.00,119,388,507.00
12/12/2005,11:37,1166.25,1166.25,1166.00,1166.00,33,32,65.00
12/12/2005,11:38,1166.00,1166.25,1166.00,1166.25,133,67,200.00
12/12/2005,11:39,1166.25,1166.50,1166.00,1166.00,1056,2588,3644.00
12/12/2005,11:40,1165.75,1166.00,1165.50,1165.75,223,813,1036.00
12/12/2005,11:41,1165.75,1166.00,1165.50,1165.75,708,39,747.00
12/12/2005,11:42,1165.75,1166.00,1165.50,1165.75,22,410,432.00
12/12/2005,11:43,1165.75,1166.00,1165.00,1165.25,897,2853,3750.00
12/12/2005,11:44,1165.00,1165.25,1164.50,1165.00,1459,3149,4608.00
12/12/2005,11:45,1165.00,1165.50,1165.00,1165.50,851,578,1429.00
12/12/2005,11:46,1165.25,1165.50,1165.25,1165.25,123,928,1051.00
12/12/2005,11:47,1165.25,1165.50,1165.00,1165.25,415,521,936.00
12/12/2005,11:48,1165.25,1165.50,1165.00,1165.25,62,557,619.00
12/12/2005,11:49,1165.25,1165.25,1165.00,1165.00,522,6,528.00
12/12/2005,11:50,1165.25,1165.25,1164.25,1164.75,1252,2704,3956.00
12/12/2005,11:51,1164.50,1164.75,1164.25,1164.75,1021,1253,2274.00
12/12/2005,11:52,1164.75,1165.00,1164.50,1164.75,1385,1599,2984.00
12/12/2005,11:53,1165.00,1165.25,1164.75,1165.00,1599,11,1610.00
12/12/2005,11:54,1165.00,1165.50,1165.00,1165.50,1162,1028,2190.00
12/12/2005,11:55,1165.25,1165.50,1164.75,1165.00,277,461,738.00
12/12/2005,11:56,1165.25,1165.25,1165.00,1165.25,136,633,769.00
12/12/2005,11:57,1165.00,1165.25,1165.00,1165.25,721,122,843.00
12/12/2005,11:58,1165.25,1166.00,1165.25,1165.75,1861,501,2362.00
12/12/2005,11:59,1165.75,1166.00,1165.25,1165.50,731,1061,1792.00
12/12/2005,12:00,1165.50,1165.75,1165.50,1165.75,58,28,86.00
12/12/2005,12:01,1165.50,1165.50,1165.00,1165.25,560,1771,2331.00
12/12/2005,12:02,1165.25,1165.50,1165.00,1165.25,150,291,441.00
12/12/2005,12:03,1165.00,1165.25,1164.50,1164.50,132,1685,1817.00
12/12/2005,12:04,1164.50,1165.00,1164.50,1164.50,393,962,1355.00
12/12/2005,12:05,1164.75,1164.75,1163.50,1163.75,1770,4638,6408.00
12/12/2005,12:06,1164.00,1164.00,1163.50,1163.75,703,736,1439.00
12/12/2005,12:07,1163.75,1164.25,1163.75,1164.25,2104,955,3059.00
12/12/2005,12:08,1164.25,1164.50,1163.75,1164.00,1639,1195,2834.00
12/12/2005,12:09,1163.75,1164.00,1163.00,1163.75,1801,2460,4261.00
12/12/2005,12:10,1163.75,1164.00,1163.75,1163.75,68,511,579.00
12/12/2005,12:11,1164.00,1164.00,1163.75,1164.00,1065,23,1088.00
12/12/2005,12:12,1164.00,1164.25,1163.75,1164.25,909,27,936.00
12/12/2005,12:13,1164.25,1164.50,1164.25,1164.50,576,89,665.00
12/12/2005,12:14,1164.25,1164.50,1164.00,1164.25,395,598,993.00
12/12/2005,12:15,1164.25,1164.50,1163.75,1164.00,34,899,933.00
12/12/2005,12:16,1164.00,1164.50,1164.00,1164.25,460,255,715.00
12/12/2005,12:17,1164.25,1164.25,1163.75,1164.00,254,619,873.00
12/12/2005,12:18,1164.25,1164.25,1164.00,1164.25,205,566,771.00
12/12/2005,12:19,1164.25,1164.25,1164.00,1164.25,53,18,71.00
12/12/2005,12:20,1164.25,1164.25,1164.00,1164.25,1035,84,1119.00
12/12/2005,12:21,1164.25,1164.25,1164.00,1164.25,167,14,181.00
12/12/2005,12:22,1164.25,1164.25,1164.00,1164.25,216,184,400.00
12/12/2005,12:23,1164.25,1164.50,1164.00,1164.25,512,369,881.00
12/12/2005,12:24,1164.25,1164.50,1164.25,1164.50,272,0,272.00
12/12/2005,12:25,1164.50,1164.50,1164.25,1164.50,143,414,557.00
12/12/2005,12:26,1164.25,1164.50,1164.25,1164.25,19,247,266.00
12/12/2005,12:27,1164.25,1164.50,1164.00,1164.25,314,424,738.00
12/12/2005,12:28,1164.25,1164.25,1164.00,1164.25,245,110,355.00
12/12/2005,12:29,1164.25,1164.50,1164.00,1164.25,112,89,201.00
12/12/2005,12:30,1164.25,1164.50,1164.25,1164.50,84,20,104.00
12/12/2005,12:31,1164.25,1164.50,1164.00,1164.25,421,267,688.00
12/12/2005,12:32,1164.25,1164.25,1164.00,1164.00,76,8,84.00
12/12/2005,12:33,1164.25,1164.50,1164.00,1164.25,282,183,465.00
12/12/2005,12:34,1164.50,1165.00,1164.25,1164.50,1249,1091,2340.00
12/12/2005,12:35,1164.75,1164.75,1164.00,1164.00,206,1336,1542.00
12/12/2005,12:36,1164.00,1164.25,1163.75,1164.00,998,969,1967.00
12/12/2005,12:37,1163.75,1164.25,1163.75,1164.00,655,158,813.00
12/12/2005,12:38,1164.00,1164.00,1163.00,1163.00,1902,5142,7044.00
12/12/2005,12:39,1163.00,1163.25,1162.75,1163.25,1170,961,2131.00
12/12/2005,12:40,1163.25,1163.75,1163.25,1163.50,879,256,1135.00
12/12/2005,12:41,1163.50,1164.00,1163.25,1164.00,2675,1553,4228.00
12/12/2005,12:42,1164.00,1164.25,1163.75,1164.25,1404,217,1621.00
12/12/2005,12:43,1164.00,1164.75,1164.00,1164.50,1325,141,1466.00
12/12/2005,12:44,1164.75,1165.00,1164.50,1165.00,1951,155,2106.00
12/12/2005,12:45,1164.75,1165.00,1164.50,1164.50,25,2481,2506.00
12/12/2005,12:46,1164.75,1164.75,1164.50,1164.75,250,526,776.00
12/12/2005,12:47,1164.50,1164.75,1164.25,1164.50,133,390,523.00
12/12/2005,12:48,1164.50,1164.75,1164.25,1164.25,993,1201,2194.00
12/12/2005,12:49,1164.50,1164.50,1163.75,1164.00,782,689,1471.00
12/12/2005,12:50,1164.00,1164.25,1164.00,1164.00,135,424,559.00
12/12/2005,12:51,1164.00,1164.25,1164.00,1164.25,9,507,516.00
12/12/2005,12:52,1164.25,1164.25,1163.75,1164.00,118,121,239.00
12/12/2005,12:53,1164.00,1164.00,1163.25,1163.50,391,1302,1693.00
12/12/2005,12:54,1163.50,1164.00,1163.50,1163.50,546,394,940.00
12/12/2005,12:55,1163.50,1163.75,1163.50,1163.50,8,117,125.00
12/12/2005,12:56,1163.75,1163.75,1163.50,1163.50,142,28,170.00
12/12/2005,12:57,1163.50,1164.00,1163.50,1163.75,368,774,1142.00
12/12/2005,12:58,1164.00,1164.00,1163.75,1163.75,35,131,166.00
12/12/2005,12:59,1164.00,1164.50,1164.00,1164.50,1457,96,1553.00
12/12/2005,13:00,1164.50,1164.75,1164.00,1164.50,780,743,1523.00
12/12/2005,13:01,1164.50,1165.00,1164.25,1164.75,942,691,1633.00
12/12/2005,13:02,1164.75,1165.25,1164.50,1165.25,1740,658,2398.00
12/12/2005,13:03,1165.25,1165.50,1165.25,1165.25,1946,128,2074.00
12/12/2005,13:04,1165.50,1165.50,1165.25,1165.25,633,46,679.00
12/12/2005,13:05,1165.50,1165.50,1165.00,1165.50,656,803,1459.00
12/12/2005,13:06,1165.50,1165.50,1165.25,1165.25,512,458,970.00
12/12/2005,13:07,1165.25,1165.50,1165.00,1165.25,237,729,966.00
12/12/2005,13:08,1165.25,1165.25,1164.75,1165.00,512,965,1477.00
12/12/2005,13:09,1165.00,1165.25,1164.75,1165.00,124,611,735.00
12/12/2005,13:10,1164.75,1165.25,1164.75,1165.00,380,50,430.00
12/12/2005,13:11,1165.25,1165.50,1165.00,1165.50,507,39,546.00
12/12/2005,13:12,1165.25,1165.50,1165.25,1165.25,225,211,436.00
12/12/2005,13:13,1165.25,1165.50,1165.00,1165.50,192,37,229.00
12/12/2005,13:14,1165.25,1165.50,1164.75,1164.75,54,788,842.00
12/12/2005,13:15,1164.75,1165.00,1164.75,1165.00,400,49,449.00
12/12/2005,13:16,1165.00,1165.00,1164.75,1164.75,21,597,618.00
12/12/2005,13:17,1164.75,1164.75,1164.25,1164.25,61,762,823.00
12/12/2005,13:18,1164.25,1164.75,1164.25,1164.50,908,551,1459.00
12/12/2005,13:19,1164.50,1164.75,1164.25,1164.50,10,248,258.00
12/12/2005,13:20,1164.50,1164.50,1164.25,1164.25,301,11,312.00
12/12/2005,13:21,1164.50,1164.50,1164.25,1164.50,40,14,54.00
12/12/2005,13:22,1164.25,1164.50,1164.00,1164.25,181,1133,1314.00
12/12/2005,13:23,1164.25,1164.50,1163.75,1164.50,466,645,1111.00
12/12/2005,13:24,1164.25,1165.25,1164.25,1165.00,2380,1346,3726.00
12/12/2005,13:25,1164.75,1165.00,1164.75,1165.00,159,676,835.00
12/12/2005,13:26,1165.25,1165.75,1165.00,1165.50,1442,103,1545.00
12/12/2005,13:27,1165.75,1165.75,1165.00,1165.25,351,789,1140.00
12/12/2005,13:28,1165.25,1165.50,1165.25,1165.25,9,235,244.00
12/12/2005,13:29,1165.25,1165.50,1165.00,1165.25,14,305,319.00
12/12/2005,13:30,1165.25,1165.75,1165.00,1165.75,542,298,840.00
12/12/2005,13:31,1165.50,1165.50,1165.25,1165.25,236,242,478.00
12/12/2005,13:32,1165.25,1165.50,1165.00,1165.00,5,847,852.00
12/12/2005,13:33,1165.00,1165.00,1164.75,1164.75,24,335,359.00
12/12/2005,13:34,1165.00,1165.50,1164.75,1165.25,1244,181,1425.00
12/12/2005,13:35,1165.25,1165.25,1164.75,1165.25,783,263,1046.00
12/12/2005,13:36,1165.25,1165.25,1165.00,1165.25,91,35,126.00
12/12/2005,13:37,1165.00,1166.00,1165.00,1165.75,1995,2038,4033.00
12/12/2005,13:38,1165.75,1166.00,1165.50,1166.00,376,280,656.00
12/12/2005,13:39,1166.00,1166.75,1166.00,1166.00,3840,2260,6100.00
12/12/2005,13:40,1166.25,1166.75,1166.25,1166.75,1148,49,1197.00
12/12/2005,13:41,1166.75,1166.75,1166.00,1166.50,1112,652,1764.00
12/12/2005,13:42,1166.50,1166.75,1166.25,1166.25,407,1137,1544.00
12/12/2005,13:43,1166.25,1166.50,1166.00,1166.25,1227,673,1900.00
12/12/2005,13:44,1166.25,1166.50,1166.25,1166.25,54,262,316.00
12/12/2005,13:45,1166.25,1166.50,1166.25,1166.50,41,28,69.00
12/12/2005,13:46,1166.50,1166.75,1166.25,1166.25,546,295,841.00
12/12/2005,13:47,1166.25,1166.75,1166.25,1166.50,701,230,931.00
12/12/2005,13:48,1166.75,1167.75,1166.50,1167.25,4718,1003,5721.00
12/12/2005,13:49,1167.25,1167.50,1166.75,1167.00,1182,2308,3490.00
12/12/2005,13:50,1167.25,1167.25,1166.75,1167.00,118,898,1016.00
12/12/2005,13:51,1167.00,1167.00,1166.75,1167.00,34,92,126.00
12/12/2005,13:52,1166.75,1167.00,1166.50,1166.50,57,974,1031.00
12/12/2005,13:53,1166.50,1167.00,1166.50,1166.75,334,26,360.00
12/12/2005,13:54,1166.75,1167.00,1166.75,1166.75,507,13,520.00
12/12/2005,13:55,1167.00,1167.50,1166.75,1167.25,691,252,943.00
12/12/2005,13:56,1167.25,1167.50,1167.00,1167.50,417,284,701.00
12/12/2005,13:57,1167.50,1167.50,1167.00,1167.25,161,337,498.00
12/12/2005,13:58,1167.25,1167.25,1166.75,1167.00,424,1048,1472.00
12/12/2005,13:59,1167.00,1167.00,1166.75,1167.00,151,82,233.00
12/12/2005,14:00,1167.00,1167.00,1166.50,1166.75,404,940,1344.00
12/12/2005,14:01,1166.75,1167.00,1166.50,1166.75,367,74,441.00
12/12/2005,14:02,1166.75,1167.00,1166.75,1167.00,20,9,29.00
12/12/2005,14:03,1167.00,1167.00,1166.75,1166.75,23,56,79.00
12/12/2005,14:04,1166.75,1167.00,1166.75,1167.00,693,47,740.00
12/12/2005,14:05,1167.00,1167.25,1167.00,1167.25,974,147,1121.00
12/12/2005,14:06,1167.00,1167.25,1166.75,1167.00,85,248,333.00
12/12/2005,14:07,1167.00,1167.00,1166.25,1166.50,723,844,1567.00
12/12/2005,14:08,1166.50,1166.75,1166.25,1166.50,372,415,787.00
12/12/2005,14:09,1166.50,1166.75,1166.25,1166.50,423,486,909.00
12/12/2005,14:10,1166.50,1166.75,1166.50,1166.75,96,25,121.00
12/12/2005,14:11,1166.75,1166.75,1166.50,1166.50,105,16,121.00
12/12/2005,14:12,1166.50,1167.00,1166.50,1166.75,399,16,415.00
12/12/2005,14:13,1166.75,1168.00,1166.50,1168.00,4427,635,5062.00
12/12/2005,14:14,1168.00,1168.25,1167.75,1168.00,1104,1263,2367.00
12/12/2005,14:15,1168.00,1168.25,1167.75,1168.00,1755,1196,2951.00
12/12/2005,14:16,1168.00,1168.50,1167.75,1168.50,2077,1306,3383.00
12/12/2005,14:17,1168.25,1169.00,1168.25,1168.50,2396,1233,3629.00
12/12/2005,14:18,1168.50,1168.50,1168.25,1168.25,442,58,500.00
12/12/2005,14:19,1168.25,1168.50,1168.25,1168.50,757,16,773.00
12/12/2005,14:20,1168.50,1168.75,1168.25,1168.50,910,1509,2419.00
12/12/2005,14:21,1168.50,1168.50,1168.00,1168.25,1017,762,1779.00
12/12/2005,14:22,1168.50,1168.75,1168.25,1168.50,314,868,1182.00
12/12/2005,14:23,1168.75,1169.25,1168.25,1169.00,2488,2221,4709.00
12/12/2005,14:24,1169.00,1169.00,1168.50,1168.75,527,443,970.00
12/12/2005,14:25,1168.75,1168.75,1168.50,1168.50,316,231,547.00
12/12/2005,14:26,1168.75,1169.25,1168.75,1169.00,1631,149,1780.00
12/12/2005,14:27,1169.00,1169.00,1168.50,1168.75,689,731,1420.00
12/12/2005,14:28,1168.75,1169.00,1168.50,1168.75,265,160,425.00
12/12/2005,14:29,1168.75,1169.00,1168.50,1168.50,1,776,777.00
12/12/2005,14:30,1168.50,1168.50,1167.75,1168.00,795,2606,3401.00
12/12/2005,14:31,1168.25,1168.75,1168.00,1168.50,916,283,1199.00
12/12/2005,14:32,1168.50,1169.00,1168.50,1168.75,687,269,956.00
12/12/2005,14:33,1168.50,1168.50,1168.25,1168.50,25,624,649.00
12/12/2005,14:34,1168.50,1169.00,1168.50,1168.75,587,104,691.00
12/12/2005,14:35,1168.75,1168.75,1168.50,1168.50,1885,118,2003.00
12/12/2005,14:36,1168.50,1168.75,1168.25,1168.50,12,459,471.00
12/12/2005,14:37,1168.50,1168.75,1168.25,1168.50,308,271,579.00
12/12/2005,14:38,1168.50,1168.50,1168.25,1168.50,135,338,473.00
12/12/2005,14:39,1168.25,1168.50,1167.75,1168.00,668,1130,1798.00
12/12/2005,14:40,1168.00,1168.25,1167.75,1167.75,175,1232,1407.00
12/12/2005,14:41,1167.75,1167.75,1167.50,1167.50,2,682,684.00
12/12/2005,14:42,1167.50,1168.00,1167.50,1167.50,777,1563,2340.00
12/12/2005,14:43,1167.50,1168.25,1167.50,1168.25,1956,434,2390.00
12/12/2005,14:44,1168.25,1168.50,1168.00,1168.25,593,639,1232.00
12/12/2005,14:45,1168.25,1168.50,1168.00,1168.25,460,445,905.00
12/12/2005,14:46,1168.25,1168.50,1168.00,1168.00,215,443,658.00
12/12/2005,14:47,1168.25,1168.25,1167.75,1168.00,264,531,795.00
12/12/2005,14:48,1168.00,1168.50,1168.00,1168.50,1025,91,1116.00
12/12/2005,14:49,1168.50,1168.75,1168.25,1168.75,786,109,895.00
12/12/2005,14:50,1168.75,1168.75,1168.00,1168.25,328,1397,1725.00
12/12/2005,14:51,1168.25,1168.25,1167.75,1168.25,1052,912,1964.00
12/12/2005,14:52,1168.00,1168.50,1168.00,1168.25,427,185,612.00
12/12/2005,14:53,1168.50,1168.50,1168.25,1168.25,19,216,235.00
12/12/2005,14:54,1168.25,1168.50,1168.00,1168.25,126,387,513.00
12/12/2005,14:55,1168.00,1168.50,1168.00,1168.50,265,91,356.00
12/12/2005,14:56,1168.25,1168.75,1168.25,1168.50,1246,1054,2300.00
12/12/2005,14:57,1168.50,1168.75,1168.25,1168.25,255,1850,2105.00
12/12/2005,14:58,1168.25,1168.50,1168.25,1168.25,36,1204,1240.00
12/12/2005,14:59,1168.50,1168.50,1168.25,1168.25,196,237,433.00
12/12/2005,15:00,1168.50,1168.75,1168.00,1168.00,2801,3397,6198.00
12/12/2005,15:01,1168.00,1168.25,1167.50,1167.50,2184,3729,5913.00
12/12/2005,15:02,1167.50,1168.25,1167.50,1168.00,1762,184,1946.00
12/12/2005,15:03,1168.25,1168.25,1168.00,1168.00,192,913,1105.00
12/12/2005,15:04,1168.00,1168.25,1167.75,1168.25,741,45,786.00
12/12/2005,15:05,1168.25,1168.25,1168.00,1168.00,182,365,547.00
12/12/2005,15:06,1168.25,1168.25,1167.75,1168.00,552,615,1167.00
12/12/2005,15:07,1168.00,1168.25,1167.75,1168.00,1110,659,1769.00
12/12/2005,15:08,1168.00,1168.25,1168.00,1168.25,734,30,764.00
12/12/2005,15:09,1168.25,1168.25,1168.00,1168.00,122,449,571.00
12/12/2005,15:10,1168.00,1168.00,1167.25,1167.50,265,3078,3343.00
12/12/2005,15:11,1167.50,1167.75,1167.25,1167.75,1745,117,1862.00
12/12/2005,15:12,1167.75,1168.25,1167.50,1168.00,1458,119,1577.00
12/12/2005,15:13,1168.25,1168.50,1167.75,1168.00,2052,706,2758.00
12/12/2005,15:14,1168.00,1168.25,1167.75,1167.75,697,1050,1747.00
12/12/2005,15:15,1167.75,1168.50,1167.75,1168.50,2975,1531,4506.00
12/12/2005,15:16,1168.25,1168.50,1168.25,1168.25,4,3,7.00
12/12/2005,15:31,1168.50,1168.75,1168.50,1168.75,414,128,542.00
12/12/2005,15:32,1168.50,1168.75,1168.50,1168.75,57,6,63.00
12/12/2005,15:33,1168.75,1169.00,1168.75,1169.00,112,0,112.00
12/12/2005,15:34,1168.75,1169.00,1168.75,1168.75,10,115,125.00
12/12/2005,15:35,1168.75,1168.75,1168.75,1168.75,0,6,6.00
12/12/2005,15:36,1168.75,1169.00,1168.50,1168.50,15,188,203.00
12/12/2005,15:37,1168.50,1168.50,1168.50,1168.50,0,20,20.00
12/12/2005,15:38,1168.50,1168.50,1168.50,1168.50,0,3,3.00
12/12/2005,15:39,1168.75,1168.75,1168.75,1168.75,26,0,26.00
12/12/2005,15:42,1168.75,1168.75,1168.75,1168.75,1,0,1.00
12/12/2005,15:44,1168.50,1168.50,1168.25,1168.25,2,511,513.00
12/12/2005,15:45,1168.25,1168.25,1168.25,1168.25,0,41,41.00
12/12/2005,15:46,1168.25,1168.25,1168.00,1168.25,125,2,127.00
12/12/2005,15:48,1168.50,1168.50,1168.25,1168.25,10,6,16.00
12/12/2005,15:49,1168.50,1168.50,1168.50,1168.50,7,0,7.00
12/12/2005,15:50,1168.50,1168.50,1168.50,1168.50,50,0,50.00
12/12/2005,15:51,1168.50,1168.50,1168.25,1168.50,8,10,18.00
12/12/2005,15:52,1168.50,1168.50,1168.50,1168.50,20,0,20.00
12/12/2005,15:53,1168.50,1168.75,1168.50,1168.75,270,0,270.00
12/12/2005,15:55,1168.50,1168.50,1168.50,1168.50,0,80,80.00
12/12/2005,15:56,1168.50,1168.50,1168.50,1168.50,0,3,3.00
12/12/2005,15:57,1168.50,1168.75,1168.50,1168.75,50,25,75.00
12/12/2005,16:00,1168.75,1168.75,1168.50,1168.50,1,170,171.00
12/12/2005,17:01,1168.75,1168.75,1168.50,1168.50,0,14,14.00
12/12/2005,17:02,1168.25,1168.25,1168.00,1168.00,1,277,278.00
12/12/2005,17:03,1168.00,1168.00,1168.00,1168.00,0,67,67.00
12/12/2005,17:04,1168.00,1168.00,1167.75,1168.00,2,17,19.00
12/12/2005,17:05,1168.00,1168.00,1168.00,1168.00,123,0,123.00
12/12/2005,17:07,1168.00,1168.00,1168.00,1168.00,4,0,4.00
12/12/2005,17:08,1168.00,1168.00,1168.00,1168.00,4,0,4.00
12/12/2005,17:09,1167.75,1167.75,1167.50,1167.75,14,107,121.00
12/12/2005,17:11,1168.00,1168.00,1167.75,1167.75,11,1,12.00
12/12/2005,17:12,1167.75,1168.00,1167.50,1168.00,3,42,45.00
12/12/2005,17:13,1167.75,1167.75,1167.75,1167.75,0,16,16.00
12/12/2005,17:14,1167.75,1167.75,1167.75,1167.75,0,2,2.00
12/12/2005,17:15,1167.75,1168.00,1167.75,1168.00,5,5,10.00
12/12/2005,17:16,1167.75,1167.75,1167.75,1167.75,0,41,41.00
12/12/2005,17:17,1167.75,1167.75,1167.75,1167.75,0,7,7.00
12/12/2005,17:18,1167.75,1167.75,1167.75,1167.75,0,35,35.00
12/12/2005,17:19,1167.75,1167.75,1167.75,1167.75,0,22,22.00
12/12/2005,17:20,1167.75,1167.75,1167.75,1167.75,0,76,76.00
12/12/2005,17:21,1167.75,1167.75,1167.75,1167.75,0,2,2.00
12/12/2005,17:22,1168.00,1168.00,1168.00,1168.00,1,0,1.00
12/12/2005,17:25,1167.75,1167.75,1167.75,1167.75,0,40,40.00
12/12/2005,17:26,1168.00,1168.00,1168.00,1168.00,2,0,2.00
12/12/2005,17:29,1167.75,1167.75,1167.75,1167.75,0,3,3.00
12/12/2005,17:31,1167.75,1167.75,1167.75,1167.75,0,56,56.00
12/12/2005,17:32,1167.75,1167.75,1167.75,1167.75,0,12,12.00
12/12/2005,17:41,1167.75,1167.75,1167.75,1167.75,0,2,2.00
12/12/2005,17:42,1167.75,1168.00,1167.75,1168.00,2,1,3.00
12/12/2005,17:49,1167.75,1167.75,1167.75,1167.75,0,2,2.00
12/12/2005,17:51,1167.75,1167.75,1167.75,1167.75,0,2,2.00
12/12/2005,17:52,1167.75,1167.75,1167.75,1167.75,0,3,3.00
12/12/2005,17:55,1168.00,1168.00,1168.00,1168.00,3,0,3.00
12/12/2005,17:59,1168.00,1168.00,1168.00,1168.00,6,0,6.00
12/12/2005,18:00,1168.00,1168.00,1168.00,1168.00,2,0,2.00
12/12/2005,18:02,1167.75,1167.75,1167.75,1167.75,0,1,1.00
12/12/2005,18:07,1168.00,1168.00,1167.75,1167.75,9,2,11.00
12/12/2005,18:10,1167.75,1167.75,1167.75,1167.75,0,1,1.00
12/12/2005,18:13,1168.00,1168.00,1168.00,1168.00,3,0,3.00
12/12/2005,18:18,1167.75,1167.75,1167.75,1167.75,0,14,14.00
12/12/2005,18:19,1167.75,1167.75,1167.75,1167.75,0,2,2.00
12/12/2005,18:24,1167.75,1167.75,1167.75,1167.75,0,5,5.00
12/12/2005,18:27,1167.75,1167.75,1167.75,1167.75,0,4,4.00
12/12/2005,18:33,1168.00,1168.00,1168.00,1168.00,2,0,2.00
12/12/2005,18:36,1168.00,1168.00,1168.00,1168.00,7,0,7.00
12/12/2005,18:37,1168.00,1168.00,1168.00,1168.00,10,0,10.00
12/12/2005,18:38,1168.00,1168.00,1168.00,1168.00,149,0,149.00
12/12/2005,18:42,1168.00,1168.00,1168.00,1168.00,10,0,10.00
12/12/2005,18:43,1168.00,1168.25,1168.00,1168.25,25,0,25.00
12/12/2005,18:50,1168.25,1168.25,1168.25,1168.25,7,0,7.00
12/12/2005,18:52,1168.25,1168.25,1168.25,1168.25,5,0,5.00
12/12/2005,18:56,1168.00,1168.00,1168.00,1168.00,0,1,1.00
12/12/2005,18:57,1168.00,1168.25,1168.00,1168.25,5,10,15.00
12/12/2005,18:58,1168.25,1168.25,1168.25,1168.25,3,0,3.00
12/12/2005,19:03,1168.25,1168.25,1168.25,1168.25,20,0,20.00
12/12/2005,19:06,1168.00,1168.00,1168.00,1168.00,0,85,85.00
12/12/2005,19:12,1168.00,1168.00,1168.00,1168.00,0,41,41.00
12/12/2005,19:16,1168.25,1168.25,1168.25,1168.25,1,0,1.00
12/12/2005,19:17,1168.00,1168.00,1168.00,1168.00,0,1,1.00
12/12/2005,19:19,1168.00,1168.00,1168.00,1168.00,0,16,16.00
12/12/2005,19:20,1168.00,1168.00,1168.00,1168.00,0,43,43.00
12/12/2005,19:21,1168.00,1168.00,1168.00,1168.00,0,37,37.00
12/12/2005,19:22,1168.00,1168.00,1167.75,1168.00,1,15,16.00
12/12/2005,19:23,1167.75,1167.75,1167.75,1167.75,0,40,40.00
12/12/2005,19:24,1168.00,1168.00,1168.00,1168.00,10,0,10.00
12/12/2005,19:27,1168.00,1168.00,1168.00,1168.00,1,0,1.00
12/12/2005,19:31,1168.00,1168.00,1168.00,1168.00,2,0,2.00
12/12/2005,19:32,1168.00,1168.00,1168.00,1168.00,1,0,1.00
12/12/2005,19:44,1168.00,1168.00,1168.00,1168.00,1,0,1.00
12/12/2005,19:49,1168.00,1168.00,1168.00,1168.00,1,0,1.00
12/12/2005,19:50,1168.00,1168.00,1168.00,1168.00,2,0,2.00
12/12/2005,19:51,1168.00,1168.00,1168.00,1168.00,31,0,31.00
12/12/2005,19:54,1167.75,1167.75,1167.75,1167.75,0,2,2.00
12/12/2005,19:55,1168.00,1168.00,1168.00,1168.00,2,0,2.00
12/12/2005,19:57,1168.00,1168.25,1168.00,1168.25,21,0,21.00
12/12/2005,19:58,1168.00,1168.00,1168.00,1168.00,0,2,2.00
12/12/2005,20:03,1168.00,1168.00,1168.00,1168.00,0,18,18.00
12/12/2005,20:04,1168.00,1168.00,1168.00,1168.00,0,27,27.00
12/12/2005,20:06,1168.00,1168.00,1168.00,1168.00,0,1,1.00
12/12/2005,20:07,1168.00,1168.00,1168.00,1168.00,0,3,3.00
12/12/2005,20:09,1168.00,1168.00,1168.00,1168.00,0,3,3.00
12/12/2005,20:32,1168.00,1168.00,1168.00,1168.00,0,2,2.00
12/12/2005,20:39,1168.25,1168.25,1168.25,1168.25,1,0,1.00
12/12/2005,20:43,1168.00,1168.00,1168.00,1168.00,0,1,1.00
12/12/2005,20:44,1168.25,1168.25,1168.25,1168.25,9,0,9.00
12/12/2005,20:45,1168.25,1168.25,1168.25,1168.25,75,0,75.00
12/12/2005,20:46,1168.25,1168.50,1168.25,1168.50,11,0,11.00
12/12/2005,20:49,1168.25,1168.25,1168.25,1168.25,0,2,2.00
12/12/2005,20:51,1168.25,1168.25,1168.25,1168.25,0,1,1.00
12/12/2005,20:52,1168.25,1168.50,1168.25,1168.50,78,7,85.00
12/12/2005,20:53,1168.50,1168.50,1168.50,1168.50,23,0,23.00
12/12/2005,20:54,1168.75,1168.75,1168.50,1168.75,27,6,33.00
12/12/2005,20:57,1168.75,1168.75,1168.75,1168.75,1,0,1.00
12/12/2005,21:00,1168.50,1168.75,1168.50,1168.75,49,21,70.00
12/12/2005,21:02,1168.50,1168.50,1168.50,1168.50,0,2,2.00
12/12/2005,21:03,1168.50,1168.50,1168.50,1168.50,0,5,5.00
12/12/2005,21:04,1168.50,1168.50,1168.50,1168.50,0,32,32.00
12/12/2005,21:07,1168.50,1168.50,1168.50,1168.50,0,2,2.00
12/12/2005,21:17,1168.25,1168.25,1168.25,1168.25,0,18,18.00
12/12/2005,21:18,1168.25,1168.25,1168.25,1168.25,0,2,2.00
12/12/2005,21:21,1168.25,1168.25,1168.25,1168.25,0,26,26.00
12/12/2005,21:26,1168.50,1168.50,1168.50,1168.50,3,0,3.00
12/12/2005,21:31,1168.25,1168.25,1168.25,1168.25,0,2,2.00
12/12/2005,21:37,1168.50,1168.50,1168.50,1168.50,1,0,1.00
12/12/2005,21:38,1168.25,1168.25,1168.25,1168.25,0,41,41.00
12/12/2005,21:39,1168.25,1168.25,1168.25,1168.25,0,1,1.00
12/12/2005,21:40,1168.25,1168.25,1168.25,1168.25,0,1,1.00
12/12/2005,21:41,1168.25,1168.25,1168.25,1168.25,0,1,1.00
12/12/2005,21:56,1168.25,1168.25,1168.25,1168.25,0,33,33.00
12/12/2005,21:58,1168.25,1168.25,1168.00,1168.00,0,2,2.00
12/12/2005,22:06,1168.00,1168.00,1168.00,1168.00,0,3,3.00
12/12/2005,22:07,1168.00,1168.00,1168.00,1168.00,0,18,18.00
12/12/2005,22:08,1168.00,1168.00,1168.00,1168.00,0,41,41.00
12/12/2005,22:10,1168.00,1168.00,1168.00,1168.00,0,1,1.00
12/12/2005,22:16,1168.25,1168.25,1168.25,1168.25,1,0,1.00
12/12/2005,22:21,1168.25,1168.25,1168.25,1168.25,1,0,1.00
12/12/2005,22:25,1168.25,1168.25,1168.25,1168.25,2,0,2.00
12/12/2005,22:31,1168.25,1168.25,1168.00,1168.00,7,1,8.00
12/12/2005,22:32,1168.25,1168.25,1168.25,1168.25,13,0,13.00
12/12/2005,22:38,1168.25,1168.25,1168.25,1168.25,1,0,1.00
12/12/2005,22:50,1168.25,1168.25,1168.25,1168.25,13,0,13.00
12/12/2005,22:57,1168.50,1168.50,1168.50,1168.50,1,0,1.00
12/12/2005,22:58,1168.25,1168.25,1168.25,1168.25,0,6,6.00
12/12/2005,22:59,1168.50,1168.50,1168.50,1168.50,2,0,2.00
12/12/2005,23:00,1168.25,1168.25,1168.25,1168.25,0,1,1.00
12/12/2005,23:04,1168.50,1168.50,1168.50,1168.50,1,0,1.00
12/12/2005,23:08,1168.50,1168.50,1168.50,1168.50,1,0,1.00
12/12/2005,23:12,1168.25,1168.25,1168.25,1168.25,0,1,1.00
12/12/2005,23:13,1168.25,1168.25,1168.25,1168.25,0,5,5.00
12/12/2005,23:18,1168.50,1168.50,1168.50,1168.50,1,0,1.00
12/12/2005,23:21,1168.50,1168.50,1168.50,1168.50,30,0,30.00
12/12/2005,23:22,1168.25,1168.25,1168.25,1168.25,0,3,3.00
12/12/2005,23:23,1168.25,1168.25,1168.25,1168.25,0,6,6.00
12/12/2005,23:25,1168.25,1168.25,1168.00,1168.00,0,22,22.00
12/12/2005,23:27,1168.25,1168.25,1168.25,1168.25,2,0,2.00
12/12/2005,23:29,1168.25,1168.25,1168.00,1168.00,3,2,5.00
12/12/2005,23:30,1168.00,1168.00,1168.00,1168.00,0,1,1.00
12/12/2005,23:31,1168.25,1168.25,1168.25,1168.25,2,0,2.00
12/12/2005,23:32,1168.00,1168.00,1168.00,1168.00,0,2,2.00
12/12/2005,23:33,1168.00,1168.00,1168.00,1168.00,0,1,1.00
12/12/2005,23:54,1168.00,1168.00,1168.00,1168.00,0,1,1.00
12/12/2005,23:58,1168.25,1168.25,1168.25,1168.25,18,0,18.00
12/13/2005,00:00,1168.25,1168.25,1168.25,1168.25,18,0,18.00
12/13/2005,00:11,1168.50,1168.50,1168.50,1168.50,10,0,10.00
12/13/2005,00:20,1168.50,1168.50,1168.50,1168.50,10,0,10.00
12/13/2005,00:26,1168.50,1168.50,1168.50,1168.50,40,0,40.00
12/13/2005,00:32,1168.50,1168.50,1168.50,1168.50,12,0,12.00
12/13/2005,00:33,1168.50,1168.50,1168.50,1168.50,15,0,15.00
12/13/2005,00:36,1168.75,1168.75,1168.75,1168.75,3,0,3.00
12/13/2005,00:37,1168.75,1168.75,1168.75,1168.75,2,0,2.00
12/13/2005,00:38,1168.50,1168.50,1168.50,1168.50,0,7,7.00
12/13/2005,00:40,1168.75,1168.75,1168.75,1168.75,1,0,1.00
12/13/2005,00:42,1168.75,1168.75,1168.75,1168.75,2,0,2.00
12/13/2005,00:43,1168.75,1168.75,1168.75,1168.75,2,0,2.00
12/13/2005,00:45,1168.75,1168.75,1168.75,1168.75,1,0,1.00
12/13/2005,00:50,1168.75,1168.75,1168.75,1168.75,16,0,16.00
12/13/2005,00:52,1168.75,1168.75,1168.75,1168.75,1,0,1.00
12/13/2005,01:01,1168.50,1168.50,1168.50,1168.50,0,3,3.00
12/13/2005,01:04,1168.75,1168.75,1168.75,1168.75,8,0,8.00
12/13/2005,01:05,1168.50,1168.50,1168.50,1168.50,0,7,7.00
12/13/2005,01:07,1168.75,1168.75,1168.75,1168.75,3,0,3.00
12/13/2005,01:09,1168.75,1168.75,1168.75,1168.75,5,0,5.00
12/13/2005,01:11,1168.75,1168.75,1168.75,1168.75,112,0,112.00
12/13/2005,01:12,1169.00,1169.00,1169.00,1169.00,138,0,138.00
12/13/2005,01:13,1169.00,1169.25,1169.00,1169.25,67,0,67.00
12/13/2005,01:14,1169.25,1169.25,1169.25,1169.25,253,0,253.00
12/13/2005,01:15,1169.25,1169.25,1169.25,1169.25,18,0,18.00
12/13/2005,01:16,1169.00,1169.00,1169.00,1169.00,0,1,1.00
12/13/2005,01:17,1169.00,1169.00,1169.00,1169.00,0,67,67.00
12/13/2005,01:18,1169.00,1169.00,1169.00,1169.00,0,11,11.00
12/13/2005,01:19,1169.00,1169.00,1169.00,1169.00,0,13,13.00
12/13/2005,01:20,1169.00,1169.00,1169.00,1169.00,0,4,4.00
12/13/2005,01:21,1169.00,1169.00,1169.00,1169.00,0,14,14.00
12/13/2005,01:22,1169.00,1169.00,1169.00,1169.00,0,16,16.00
12/13/2005,01:23,1169.00,1169.00,1168.75,1168.75,0,26,26.00
12/13/2005,01:25,1169.00,1169.00,1169.00,1169.00,1,0,1.00
12/13/2005,01:28,1169.00,1169.00,1169.00,1169.00,5,0,5.00
12/13/2005,01:31,1169.00,1169.00,1169.00,1169.00,6,0,6.00
12/13/2005,01:32,1169.00,1169.00,1169.00,1169.00,1,0,1.00
12/13/2005,01:33,1169.00,1169.00,1169.00,1169.00,1,0,1.00
12/13/2005,01:35,1169.25,1169.25,1169.25,1169.25,1,0,1.00
12/13/2005,01:37,1169.00,1169.00,1169.00,1169.00,0,15,15.00
12/13/2005,01:39,1169.00,1169.00,1169.00,1169.00,0,22,22.00
12/13/2005,01:43,1168.75,1168.75,1168.75,1168.75,0,1,1.00
12/13/2005,01:49,1168.75,1168.75,1168.75,1168.75,0,98,98.00
12/13/2005,01:51,1168.75,1168.75,1168.75,1168.75,0,56,56.00
12/13/2005,01:53,1168.50,1168.75,1168.50,1168.75,33,4,37.00
12/13/2005,01:55,1168.75,1168.75,1168.75,1168.75,1,0,1.00
12/13/2005,01:56,1168.75,1168.75,1168.75,1168.75,10,0,10.00
12/13/2005,02:00,1168.75,1168.75,1168.75,1168.75,16,0,16.00
12/13/2005,02:01,1168.75,1169.00,1168.75,1168.75,2,30,32.00
12/13/2005,02:02,1168.75,1168.75,1168.75,1168.75,0,67,67.00
12/13/2005,02:03,1168.75,1168.75,1168.75,1168.75,0,44,44.00
12/13/2005,02:04,1169.00,1169.00,1169.00,1169.00,5,0,5.00
12/13/2005,02:05,1169.00,1169.00,1169.00,1169.00,2,0,2.00
12/13/2005,02:06,1168.75,1168.75,1168.50,1168.50,0,31,31.00
12/13/2005,02:07,1168.50,1168.50,1168.50,1168.50,0,104,104.00
12/13/2005,02:09,1168.50,1168.50,1168.50,1168.50,0,16,16.00
12/13/2005,02:10,1168.50,1168.75,1168.50,1168.50,60,145,205.00
12/13/2005,02:11,1168.75,1168.75,1168.75,1168.75,83,0,83.00
12/13/2005,02:12,1168.75,1168.75,1168.75,1168.75,17,0,17.00
12/13/2005,02:14,1168.75,1168.75,1168.75,1168.75,117,0,117.00
12/13/2005,02:15,1168.75,1168.75,1168.50,1168.50,30,112,142.00
12/13/2005,02:16,1168.50,1168.50,1168.50,1168.50,0,129,129.00
12/13/2005,02:17,1168.75,1168.75,1168.50,1168.75,3,2,5.00
12/13/2005,02:18,1168.75,1168.75,1168.75,1168.75,142,0,142.00
12/13/2005,02:19,1168.75,1168.75,1168.75,1168.75,15,0,15.00
12/13/2005,02:20,1168.75,1168.75,1168.75,1168.75,15,0,15.00
12/13/2005,02:21,1169.00,1169.00,1169.00,1169.00,6,0,6.00
12/13/2005,02:22,1169.00,1169.00,1169.00,1169.00,20,0,20.00
12/13/2005,02:23,1169.00,1169.00,1168.75,1168.75,2,113,115.00
12/13/2005,02:24,1169.00,1169.00,1169.00,1169.00,5,0,5.00
12/13/2005,02:25,1168.75,1168.75,1168.50,1168.50,0,131,131.00
12/13/2005,02:26,1168.50,1168.50,1168.50,1168.50,0,37,37.00
12/13/2005,02:27,1168.75,1168.75,1168.75,1168.75,2,0,2.00
12/13/2005,02:28,1168.75,1168.75,1168.75,1168.75,10,0,10.00
12/13/2005,02:29,1168.75,1168.75,1168.50,1168.50,25,49,74.00
12/13/2005,02:30,1168.25,1168.25,1168.25,1168.25,0,50,50.00
12/13/2005,02:32,1168.50,1168.50,1168.50,1168.50,51,0,51.00
12/13/2005,02:33,1168.25,1168.50,1168.25,1168.50,103,16,119.00
12/13/2005,02:35,1168.50,1168.50,1168.50,1168.50,27,0,27.00
12/13/2005,02:36,1168.50,1168.50,1168.50,1168.50,138,0,138.00
12/13/2005,02:38,1168.50,1168.50,1168.50,1168.50,4,0,4.00
12/13/2005,02:39,1168.50,1168.50,1168.50,1168.50,10,0,10.00
12/13/2005,02:44,1168.50,1168.75,1168.50,1168.75,4,0,4.00
12/13/2005,02:45,1168.50,1168.50,1168.50,1168.50,0,1,1.00
12/13/2005,02:47,1168.75,1168.75,1168.75,1168.75,106,0,106.00
12/13/2005,02:48,1168.50,1168.50,1168.50,1168.50,0,33,33.00
12/13/2005,02:51,1168.75,1168.75,1168.75,1168.75,13,0,13.00
12/13/2005,02:52,1168.75,1168.75,1168.75,1168.75,21,0,21.00
12/13/2005,02:55,1168.75,1168.75,1168.75,1168.75,29,0,29.00
12/13/2005,02:56,1168.75,1168.75,1168.50,1168.50,2,15,17.00
12/13/2005,02:59,1168.75,1168.75,1168.75,1168.75,2,0,2.00
12/13/2005,03:01,1168.50,1168.50,1168.50,1168.50,0,21,21.00
12/13/2005,03:02,1168.50,1168.50,1168.50,1168.50,0,74,74.00
12/13/2005,03:03,1168.25,1168.25,1168.25,1168.25,0,100,100.00
12/13/2005,03:04,1168.25,1168.50,1168.25,1168.25,1,97,98.00
12/13/2005,03:05,1168.00,1168.00,1168.00,1168.00,0,1,1.00
12/13/2005,03:06,1168.00,1168.00,1168.00,1168.00,0,144,144.00
12/13/2005,03:07,1168.00,1168.00,1167.75,1168.00,2,41,43.00
12/13/2005,03:10,1168.00,1168.25,1168.00,1168.25,55,0,55.00
12/13/2005,03:11,1168.25,1168.25,1168.25,1168.25,1,0,1.00
12/13/2005,03:12,1168.25,1168.25,1168.00,1168.00,1,31,32.00
12/13/2005,03:13,1168.00,1168.00,1168.00,1168.00,0,3,3.00
12/13/2005,03:16,1168.00,1168.00,1168.00,1168.00,0,51,51.00
12/13/2005,03:17,1168.00,1168.00,1168.00,1168.00,0,14,14.00
12/13/2005,03:18,1168.00,1168.00,1168.00,1168.00,0,6,6.00
12/13/2005,03:19,1168.00,1168.00,1167.75,1167.75,0,94,94.00
12/13/2005,03:20,1167.75,1167.75,1167.50,1167.50,0,225,225.00
12/13/2005,03:21,1167.75,1167.75,1167.50,1167.50,41,1,42.00
12/13/2005,03:23,1167.50,1167.50,1167.50,1167.50,0,9,9.00
12/13/2005,03:24,1167.50,1167.50,1167.50,1167.50,0,16,16.00
12/13/2005,03:25,1167.75,1167.75,1167.75,1167.75,1,0,1.00
12/13/2005,03:26,1167.50,1167.50,1167.50,1167.50,0,75,75.00
12/13/2005,03:27,1167.75,1168.00,1167.75,1168.00,116,0,116.00
12/13/2005,03:28,1167.75,1167.75,1167.75,1167.75,0,37,37.00
12/13/2005,03:30,1167.50,1167.75,1167.50,1167.75,28,1,29.00
12/13/2005,03:31,1168.00,1168.00,1168.00,1168.00,1,0,1.00
12/13/2005,03:32,1167.75,1167.75,1167.75,1167.75,0,1,1.00
12/13/2005,03:33,1167.75,1167.75,1167.75,1167.75,0,1,1.00
12/13/2005,03:35,1168.00,1168.00,1168.00,1168.00,6,0,6.00
12/13/2005,03:37,1167.75,1167.75,1167.75,1167.75,0,192,192.00
12/13/2005,03:38,1167.75,1167.75,1167.75,1167.75,0,41,41.00
12/13/2005,03:39,1167.75,1167.75,1167.75,1167.75,0,109,109.00
12/13/2005,03:41,1167.75,1167.75,1167.75,1167.75,0,1,1.00
12/13/2005,03:43,1167.75,1167.75,1167.75,1167.75,0,12,12.00
12/13/2005,03:44,1167.75,1168.00,1167.75,1168.00,1,126,127.00
12/13/2005,03:47,1168.00,1168.00,1168.00,1168.00,1,0,1.00
12/13/2005,03:48,1167.75,1167.75,1167.75,1167.75,0,70,70.00
12/13/2005,03:49,1167.75,1167.75,1167.75,1167.75,0,57,57.00
12/13/2005,03:50,1167.75,1167.75,1167.75,1167.75,0,2,2.00
12/13/2005,03:51,1167.75,1167.75,1167.75,1167.75,0,25,25.00
12/13/2005,03:53,1168.00,1168.00,1168.00,1168.00,1,0,1.00
12/13/2005,03:56,1167.75,1167.75,1167.75,1167.75,0,4,4.00
12/13/2005,03:57,1168.00,1168.00,1168.00,1168.00,1,0,1.00
12/13/2005,04:00,1167.75,1167.75,1167.75,1167.75,0,177,177.00
12/13/2005,04:01,1167.75,1168.00,1167.75,1168.00,22,17,39.00
12/13/2005,04:02,1168.00,1168.00,1168.00,1168.00,4,0,4.00
12/13/2005,04:04,1168.00,1168.00,1168.00,1168.00,23,0,23.00
12/13/2005,04:05,1167.75,1167.75,1167.75,1167.75,0,8,8.00
12/13/2005,04:06,1168.00,1168.00,1168.00,1168.00,15,0,15.00
12/13/2005,04:07,1167.75,1167.75,1167.75,1167.75,0,45,45.00
12/13/2005,04:08,1167.75,1167.75,1167.75,1167.75,0,8,8.00
12/13/2005,04:09,1168.00,1168.00,1168.00,1168.00,1,0,1.00
12/13/2005,04:11,1168.00,1168.00,1168.00,1168.00,2,0,2.00
12/13/2005,04:17,1167.75,1167.75,1167.75,1167.75,0,98,98.00
12/13/2005,04:18,1168.00,1168.00,1168.00,1168.00,1,0,1.00
12/13/2005,04:21,1167.75,1167.75,1167.75,1167.75,0,3,3.00
12/13/2005,04:23,1168.00,1168.00,1168.00,1168.00,2,0,2.00
12/13/2005,04:24,1167.75,1167.75,1167.75,1167.75,0,5,5.00
12/13/2005,04:25,1167.75,1167.75,1167.75,1167.75,0,123,123.00
12/13/2005,04:27,1167.75,1167.75,1167.50,1167.50,0,39,39.00
12/13/2005,04:28,1167.75,1167.75,1167.75,1167.75,9,0,9.00
12/13/2005,04:37,1168.00,1168.00,1168.00,1168.00,1,0,1.00
12/13/2005,04:39,1167.75,1167.75,1167.75,1167.75,0,10,10.00
12/13/2005,04:40,1167.75,1167.75,1167.75,1167.75,0,31,31.00
12/13/2005,04:43,1167.75,1167.75,1167.75,1167.75,0,7,7.00
12/13/2005,04:44,1167.75,1167.75,1167.75,1167.75,0,8,8.00
12/13/2005,04:48,1167.75,1167.75,1167.75,1167.75,0,1,1.00
12/13/2005,04:53,1167.75,1167.75,1167.75,1167.75,0,5,5.00
12/13/2005,04:55,1168.00,1168.00,1168.00,1168.00,52,0,52.00
12/13/2005,04:56,1167.75,1167.75,1167.75,1167.75,0,155,155.00
12/13/2005,04:58,1168.00,1168.00,1168.00,1168.00,50,0,50.00
12/13/2005,04:59,1167.75,1167.75,1167.75,1167.75,0,5,5.00
12/13/2005,05:00,1167.75,1167.75,1167.50,1167.50,0,22,22.00
12/13/2005,05:02,1167.75,1167.75,1167.75,1167.75,1,0,1.00
12/13/2005,05:03,1167.75,1167.75,1167.75,1167.75,30,0,30.00
12/13/2005,05:05,1167.75,1167.75,1167.75,1167.75,18,0,18.00
12/13/2005,05:06,1167.75,1167.75,1167.75,1167.75,25,0,25.00
12/13/2005,05:10,1168.00,1168.00,1168.00,1168.00,31,0,31.00
12/13/2005,05:13,1168.00,1168.00,1167.75,1168.00,237,7,244.00
12/13/2005,05:14,1168.00,1168.00,1168.00,1168.00,28,0,28.00
12/13/2005,05:17,1167.75,1167.75,1167.75,1167.75,0,1,1.00
12/13/2005,05:18,1168.00,1168.00,1168.00,1168.00,1,0,1.00
12/13/2005,05:22,1168.00,1168.00,1168.00,1168.00,1,0,1.00
12/13/2005,05:23,1168.00,1168.00,1168.00,1168.00,9,0,9.00
12/13/2005,05:24,1168.00,1168.00,1168.00,1168.00,47,0,47.00
12/13/2005,05:25,1167.75,1167.75,1167.75,1167.75,0,12,12.00
12/13/2005,05:26,1167.75,1167.75,1167.75,1167.75,0,3,3.00
12/13/2005,05:31,1168.00,1168.00,1168.00,1168.00,7,0,7.00
12/13/2005,05:33,1167.75,1167.75,1167.75,1167.75,0,2,2.00
12/13/2005,05:41,1168.00,1168.00,1168.00,1168.00,1,0,1.00
12/13/2005,05:42,1168.00,1168.00,1168.00,1168.00,7,0,7.00
12/13/2005,05:43,1168.00,1168.00,1168.00,1168.00,1,0,1.00
12/13/2005,05:50,1167.75,1167.75,1167.75,1167.75,0,84,84.00
12/13/2005,05:51,1167.75,1167.75,1167.75,1167.75,0,18,18.00
12/13/2005,05:53,1168.00,1168.00,1168.00,1168.00,1,0,1.00
12/13/2005,05:54,1167.75,1167.75,1167.75,1167.75,0,4,4.00
12/13/2005,05:55,1168.00,1168.00,1168.00,1168.00,16,0,16.00
12/13/2005,05:58,1168.00,1168.00,1168.00,1168.00,11,0,11.00
12/13/2005,05:59,1168.00,1168.00,1168.00,1168.00,1,0,1.00
12/13/2005,06:00,1167.75,1167.75,1167.75,1167.75,0,32,32.00
12/13/2005,06:01,1167.75,1167.75,1167.75,1167.75,0,15,15.00
12/13/2005,06:03,1167.75,1167.75,1167.75,1167.75,0,1,1.00
12/13/2005,06:06,1168.00,1168.00,1168.00,1168.00,217,0,217.00
12/13/2005,06:07,1168.00,1168.00,1168.00,1168.00,10,0,10.00
12/13/2005,06:08,1168.25,1168.25,1168.25,1168.25,102,0,102.00
12/13/2005,06:10,1168.25,1168.25,1168.25,1168.25,42,0,42.00
12/13/2005,06:11,1168.25,1168.25,1168.25,1168.25,118,0,118.00
12/13/2005,06:15,1168.50,1168.50,1168.50,1168.50,7,0,7.00
12/13/2005,06:16,1168.50,1168.75,1168.50,1168.50,118,53,171.00
12/13/2005,06:17,1168.50,1168.75,1168.50,1168.75,51,5,56.00
12/13/2005,06:18,1168.50,1168.75,1168.50,1168.75,15,21,36.00
12/13/2005,06:19,1168.75,1168.75,1168.75,1168.75,10,0,10.00
12/13/2005,06:20,1168.50,1168.75,1168.50,1168.75,25,9,34.00
12/13/2005,06:21,1168.50,1168.50,1168.50,1168.50,0,10,10.00
12/13/2005,06:22,1168.75,1168.75,1168.50,1168.75,19,12,31.00
12/13/2005,06:23,1168.75,1168.75,1168.50,1168.75,6,9,15.00
12/13/2005,06:24,1168.75,1168.75,1168.50,1168.50,30,162,192.00
12/13/2005,06:25,1168.75,1168.75,1168.50,1168.50,16,9,25.00
12/13/2005,06:26,1168.50,1168.75,1168.50,1168.75,1,5,6.00
12/13/2005,06:27,1168.50,1168.50,1168.50,1168.50,0,144,144.00
12/13/2005,06:28,1168.50,1168.50,1168.25,1168.50,30,73,103.00
12/13/2005,06:29,1168.75,1168.75,1168.50,1168.75,10,14,24.00
12/13/2005,06:30,1168.50,1168.75,1168.50,1168.75,5,15,20.00
12/13/2005,06:31,1168.50,1168.75,1168.50,1168.50,1,14,15.00
12/13/2005,06:32,1168.75,1169.00,1168.75,1169.00,163,0,163.00
12/13/2005,06:33,1169.00,1169.00,1168.75,1169.00,8,130,138.00
12/13/2005,06:34,1168.75,1168.75,1168.75,1168.75,0,71,71.00
12/13/2005,06:35,1168.75,1168.75,1168.75,1168.75,0,169,169.00
12/13/2005,06:36,1169.00,1169.00,1168.75,1168.75,93,15,108.00
12/13/2005,06:37,1169.00,1169.00,1168.75,1169.00,175,5,180.00
12/13/2005,06:38,1169.00,1169.25,1169.00,1169.25,30,37,67.00
12/13/2005,06:39,1169.00,1169.25,1169.00,1169.00,35,15,50.00
12/13/2005,06:40,1169.00,1169.50,1169.00,1169.50,483,14,497.00
12/13/2005,06:41,1169.25,1169.50,1169.25,1169.50,33,16,49.00
12/13/2005,06:42,1169.25,1169.50,1169.25,1169.25,1,35,36.00
12/13/2005,06:43,1169.50,1169.50,1169.00,1169.25,47,185,232.00
12/13/2005,06:44,1169.25,1169.50,1169.25,1169.25,112,25,137.00
12/13/2005,06:45,1169.50,1169.50,1169.25,1169.25,2,14,16.00
12/13/2005,06:46,1169.50,1169.50,1169.25,1169.25,7,9,16.00
12/13/2005,06:47,1169.25,1169.50,1169.25,1169.25,4,16,20.00
12/13/2005,06:48,1169.50,1169.50,1169.25,1169.25,6,156,162.00
12/13/2005,06:49,1169.25,1169.25,1169.25,1169.25,0,14,14.00
12/13/2005,06:50,1169.25,1169.25,1169.25,1169.25,0,125,125.00
12/13/2005,06:51,1169.25,1169.25,1169.25,1169.25,0,15,15.00
12/13/2005,06:52,1169.25,1169.25,1169.00,1169.25,75,180,255.00
12/13/2005,06:53,1169.25,1169.50,1169.25,1169.25,36,1,37.00
12/13/2005,06:54,1169.25,1169.50,1169.25,1169.25,4,51,55.00
12/13/2005,06:55,1169.25,1169.25,1169.25,1169.25,0,19,19.00
12/13/2005,06:56,1169.25,1169.50,1169.25,1169.50,11,14,25.00
12/13/2005,06:57,1169.25,1169.25,1169.25,1169.25,0,34,34.00
12/13/2005,06:58,1169.50,1169.50,1169.25,1169.50,217,5,222.00
12/13/2005,06:59,1169.75,1169.75,1169.25,1169.50,61,154,215.00
12/13/2005,07:00,1169.25,1169.50,1169.25,1169.50,292,9,301.00
12/13/2005,07:01,1169.50,1169.50,1169.25,1169.25,7,46,53.00
12/13/2005,07:02,1169.25,1169.50,1169.25,1169.25,2,194,196.00
12/13/2005,07:03,1169.25,1169.50,1169.00,1169.00,14,245,259.00
12/13/2005,07:04,1169.25,1169.25,1169.00,1169.00,6,27,33.00
12/13/2005,07:05,1169.25,1169.25,1168.75,1168.75,8,271,279.00
12/13/2005,07:06,1169.00,1169.00,1168.75,1168.75,29,68,97.00
12/13/2005,07:07,1168.75,1168.75,1168.50,1168.75,31,213,244.00
12/13/2005,07:08,1168.75,1168.75,1168.50,1168.50,35,189,224.00
12/13/2005,07:09,1168.50,1168.75,1168.50,1168.50,21,188,209.00
12/13/2005,07:10,1168.75,1168.75,1168.50,1168.75,162,9,171.00
12/13/2005,07:11,1168.75,1168.75,1168.50,1168.75,127,10,137.00
12/13/2005,07:12,1168.50,1168.75,1168.50,1168.75,260,214,474.00
12/13/2005,07:13,1168.75,1168.75,1168.50,1168.50,19,14,33.00
12/13/2005,07:14,1168.50,1169.00,1168.50,1169.00,224,15,239.00
12/13/2005,07:15,1169.00,1169.00,1168.75,1169.00,152,20,172.00
12/13/2005,07:16,1169.00,1169.00,1168.75,1168.75,157,321,478.00
12/13/2005,07:17,1168.75,1168.75,1168.50,1168.75,23,49,72.00
12/13/2005,07:18,1168.75,1168.75,1168.50,1168.75,53,9,62.00
12/13/2005,07:19,1168.75,1168.75,1168.50,1168.75,16,19,35.00
12/13/2005,07:20,1168.75,1168.75,1168.50,1168.50,33,18,51.00
12/13/2005,07:21,1168.75,1168.75,1168.50,1168.75,179,5,184.00
12/13/2005,07:22,1168.75,1168.75,1168.50,1168.75,48,14,62.00
12/13/2005,07:23,1168.75,1169.00,1168.75,1168.75,12,5,17.00
12/13/2005,07:24,1168.75,1169.00,1168.75,1168.75,2,33,35.00
12/13/2005,07:25,1168.75,1169.00,1168.75,1169.00,3,15,18.00
12/13/2005,07:26,1169.00,1169.00,1168.75,1169.00,38,26,64.00
12/13/2005,07:27,1169.00,1169.00,1168.50,1168.75,112,159,271.00
12/13/2005,07:28,1169.00,1169.25,1168.75,1169.25,68,10,78.00
12/13/2005,07:29,1169.25,1169.25,1169.00,1169.25,132,25,157.00
12/13/2005,07:30,1169.25,1169.25,1168.75,1168.75,121,42,163.00
12/13/2005,07:31,1169.00,1169.00,1167.75,1167.75,249,368,617.00
12/13/2005,07:32,1168.00,1168.00,1167.75,1168.00,159,11,170.00
12/13/2005,07:33,1168.00,1168.25,1167.25,1167.75,360,1663,2023.00
12/13/2005,07:34,1167.75,1167.75,1167.75,1167.75,88,0,88.00
12/13/2005,07:35,1167.75,1167.75,1167.75,1167.75,59,0,59.00
12/13/2005,07:36,1168.00,1168.00,1167.75,1167.75,25,22,47.00
12/13/2005,07:37,1168.00,1168.25,1168.00,1168.25,132,0,132.00
12/13/2005,07:38,1168.25,1168.50,1168.25,1168.25,252,26,278.00
12/13/2005,07:39,1168.50,1168.50,1168.25,1168.50,30,38,68.00
12/13/2005,07:40,1168.50,1168.50,1168.25,1168.50,17,7,24.00
12/13/2005,07:41,1168.50,1168.50,1168.25,1168.25,28,5,33.00
12/13/2005,07:42,1168.25,1168.25,1168.25,1168.25,0,9,9.00
12/13/2005,07:43,1168.25,1168.25,1168.25,1168.25,0,7,7.00
12/13/2005,07:44,1168.25,1168.25,1168.25,1168.25,0,23,23.00
12/13/2005,07:45,1168.25,1168.50,1168.25,1168.25,1,11,12.00
12/13/2005,07:46,1168.50,1168.75,1168.25,1168.50,179,174,353.00
12/13/2005,07:47,1168.50,1168.75,1168.50,1168.50,3,66,69.00
12/13/2005,07:48,1168.75,1168.75,1168.50,1168.50,10,5,15.00
12/13/2005,07:49,1168.75,1168.75,1168.75,1168.75,82,0,82.00
12/13/2005,07:50,1168.75,1168.75,1168.50,1168.50,7,10,17.00
12/13/2005,07:51,1168.75,1168.75,1168.25,1168.25,2,345,347.00
12/13/2005,07:52,1168.00,1168.25,1168.00,1168.00,1,149,150.00
12/13/2005,07:53,1168.00,1168.00,1168.00,1168.00,0,15,15.00
12/13/2005,07:54,1168.25,1168.25,1167.50,1167.75,105,378,483.00
12/13/2005,07:55,1167.50,1167.50,1167.25,1167.50,17,281,298.00
12/13/2005,07:56,1167.25,1167.25,1167.00,1167.25,769,372,1141.00
12/13/2005,07:57,1167.25,1167.50,1167.25,1167.25,43,1,44.00
12/13/2005,07:58,1167.25,1167.50,1167.25,1167.25,2,14,16.00
12/13/2005,07:59,1167.25,1167.50,1167.25,1167.50,114,5,119.00
12/13/2005,08:00,1167.75,1167.75,1167.50,1167.50,12,207,219.00
12/13/2005,08:01,1167.50,1167.50,1167.25,1167.50,217,44,261.00
12/13/2005,08:02,1167.50,1167.50,1167.50,1167.50,20,0,20.00
12/13/2005,08:03,1167.50,1167.50,1167.50,1167.50,150,0,150.00
12/13/2005,08:04,1167.50,1167.75,1167.50,1167.50,13,10,23.00
12/13/2005,08:05,1167.50,1167.75,1167.50,1167.50,1,155,156.00
12/13/2005,08:06,1167.50,1167.75,1167.50,1167.75,3,48,51.00
12/13/2005,08:07,1167.75,1167.75,1167.50,1167.50,55,5,60.00
12/13/2005,08:08,1167.75,1167.75,1167.50,1167.50,11,164,175.00
12/13/2005,08:09,1167.75,1167.75,1167.50,1167.50,40,23,63.00
12/13/2005,08:10,1167.75,1167.75,1167.50,1167.50,2,5,7.00
12/13/2005,08:11,1167.75,1167.75,1167.50,1167.75,114,5,119.00
12/13/2005,08:12,1167.75,1168.00,1167.75,1168.00,63,31,94.00
12/13/2005,08:13,1168.00,1168.00,1167.75,1167.75,2,12,14.00
12/13/2005,08:14,1167.75,1168.00,1167.75,1168.00,1,7,8.00
12/13/2005,08:15,1168.00,1168.00,1167.75,1168.00,15,49,64.00
12/13/2005,08:16,1167.75,1168.00,1167.75,1168.00,1,5,6.00
12/13/2005,08:17,1167.75,1168.00,1167.75,1168.00,2,5,7.00
12/13/2005,08:18,1167.75,1167.75,1167.75,1167.75,0,65,65.00
12/13/2005,08:19,1167.75,1167.75,1167.75,1167.75,0,26,26.00
12/13/2005,08:20,1167.75,1167.75,1167.75,1167.75,0,109,109.00
12/13/2005,08:21,1167.75,1168.00,1167.75,1167.75,3,18,21.00
12/13/2005,08:22,1167.75,1167.75,1167.75,1167.75,0,33,33.00
12/13/2005,08:23,1167.75,1168.00,1167.50,1167.50,21,130,151.00
12/13/2005,08:24,1167.50,1167.75,1167.50,1167.75,58,106,164.00
12/13/2005,08:25,1167.50,1167.50,1167.50,1167.50,0,292,292.00
12/13/2005,08:26,1167.75,1167.75,1167.50,1167.50,14,9,23.00
12/13/2005,08:27,1167.50,1167.75,1167.50,1167.50,51,156,207.00
12/13/2005,08:28,1167.50,1167.50,1167.25,1167.25,3,208,211.00
12/13/2005,08:29,1167.25,1167.50,1167.25,1167.25,4,13,17.00
12/13/2005,08:30,1167.25,1167.50,1167.25,1167.50,220,24,244.00
12/13/2005,08:31,1167.50,1167.75,1167.25,1167.50,1170,878,2048.00
12/13/2005,08:32,1167.50,1167.50,1167.00,1167.00,103,2292,2395.00
12/13/2005,08:33,1167.25,1167.50,1166.75,1167.00,1707,1579,3286.00
12/13/2005,08:34,1167.25,1167.25,1166.50,1167.00,1333,2040,3373.00
12/13/2005,08:35,1167.25,1167.50,1166.75,1167.50,1213,490,1703.00
12/13/2005,08:36,1167.25,1167.50,1167.00,1167.00,114,1378,1492.00
12/13/2005,08:37,1167.00,1167.25,1166.75,1167.25,1058,726,1784.00
12/13/2005,08:38,1167.25,1167.50,1167.25,1167.25,1570,435,2005.00
12/13/2005,08:39,1167.00,1167.50,1166.75,1167.00,922,1059,1981.00
12/13/2005,08:40,1167.00,1167.00,1166.25,1166.50,935,2709,3644.00
12/13/2005,08:41,1166.50,1166.75,1166.25,1166.50,472,657,1129.00
12/13/2005,08:42,1166.50,1166.75,1166.25,1166.50,705,1467,2172.00
12/13/2005,08:43,1166.50,1167.00,1166.25,1166.75,824,831,1655.00
12/13/2005,08:44,1166.50,1167.00,1166.50,1166.75,393,492,885.00
12/13/2005,08:45,1166.50,1166.75,1166.25,1166.50,1049,1555,2604.00
12/13/2005,08:46,1166.50,1167.50,1166.50,1167.50,2626,764,3390.00
12/13/2005,08:47,1167.50,1167.75,1167.00,1167.25,728,939,1667.00
12/13/2005,08:48,1167.50,1167.50,1167.25,1167.25,122,609,731.00
12/13/2005,08:49,1167.25,1167.75,1167.00,1167.75,1406,356,1762.00
12/13/2005,08:50,1167.75,1168.00,1167.50,1167.75,1851,748,2599.00
12/13/2005,08:51,1167.75,1167.75,1167.25,1167.50,88,936,1024.00
12/13/2005,08:52,1167.50,1168.00,1167.25,1167.50,1239,562,1801.00
12/13/2005,08:53,1167.75,1168.00,1167.50,1167.75,340,1257,1597.00
12/13/2005,08:54,1167.75,1167.75,1167.25,1167.75,249,405,654.00
12/13/2005,08:55,1167.75,1168.00,1167.50,1167.50,1664,1046,2710.00
12/13/2005,08:56,1167.50,1168.00,1167.50,1167.75,286,27,313.00
12/13/2005,08:57,1167.75,1168.00,1167.00,1167.00,884,1720,2604.00
12/13/2005,08:58,1167.25,1167.50,1167.00,1167.00,210,454,664.00
12/13/2005,08:59,1167.25,1167.25,1167.00,1167.25,211,17,228.00
12/13/2005,09:00,1167.00,1167.50,1167.00,1167.25,538,712,1250.00
12/13/2005,09:01,1167.25,1168.00,1167.25,1167.75,813,432,1245.00
12/13/2005,09:02,1167.75,1168.25,1167.50,1168.00,626,971,1597.00
12/13/2005,09:03,1168.00,1168.50,1167.75,1168.50,2987,1662,4649.00
12/13/2005,09:04,1168.50,1168.50,1167.75,1167.75,673,1134,1807.00
12/13/2005,09:05,1167.75,1168.25,1167.75,1167.75,591,856,1447.00
12/13/2005,09:06,1168.00,1168.50,1168.00,1168.25,943,1343,2286.00
12/13/2005,09:07,1168.00,1168.50,1168.00,1168.00,451,319,770.00
12/13/2005,09:08,1168.00,1168.50,1167.75,1168.50,503,942,1445.00
12/13/2005,09:09,1168.50,1168.75,1168.25,1168.25,855,1089,1944.00
12/13/2005,09:10,1168.25,1168.50,1168.25,1168.50,146,129,275.00
12/13/2005,09:11,1168.50,1168.50,1167.75,1168.00,138,1660,1798.00
12/13/2005,09:12,1168.00,1168.00,1167.75,1167.75,80,1134,1214.00
12/13/2005,09:13,1168.00,1168.50,1168.00,1168.25,1788,347,2135.00
12/13/2005,09:14,1168.25,1168.25,1168.00,1168.00,1553,875,2428.00
12/13/2005,09:15,1168.00,1168.50,1167.75,1168.50,575,404,979.00
12/13/2005,09:16,1168.25,1168.75,1168.25,1168.75,1510,687,2197.00
12/13/2005,09:17,1168.50,1169.25,1168.50,1169.00,1623,1016,2639.00
12/13/2005,09:18,1169.00,1169.50,1169.00,1169.50,1322,755,2077.00
12/13/2005,09:19,1169.50,1169.50,1169.00,1169.25,1160,1381,2541.00
12/13/2005,09:20,1169.25,1169.25,1168.75,1169.00,703,343,1046.00
12/13/2005,09:21,1169.00,1169.00,1168.50,1168.75,157,1098,1255.00
12/13/2005,09:22,1168.50,1168.75,1168.25,1168.50,1476,1044,2520.00
12/13/2005,09:23,1168.50,1169.00,1168.50,1168.75,666,856,1522.00
12/13/2005,09:24,1168.75,1168.75,1168.25,1168.25,20,1357,1377.00
12/13/2005,09:25,1168.25,1168.50,1168.25,1168.25,30,350,380.00
12/13/2005,09:26,1168.25,1168.50,1168.00,1168.25,274,674,948.00
12/13/2005,09:27,1168.25,1168.25,1167.75,1167.75,161,1891,2052.00
12/13/2005,09:28,1167.75,1168.00,1167.50,1167.75,663,779,1442.00
12/13/2005,09:29,1167.75,1168.25,1167.75,1168.00,856,486,1342.00
12/13/2005,09:30,1168.00,1168.00,1167.75,1168.00,720,3,723.00
12/13/2005,09:31,1168.00,1168.25,1167.75,1168.25,915,184,1099.00
12/13/2005,09:32,1168.25,1168.50,1167.50,1167.50,287,1195,1482.00
12/13/2005,09:33,1167.50,1168.00,1167.50,1168.00,648,26,674.00
12/13/2005,09:34,1168.00,1168.25,1167.75,1168.00,177,447,624.00
12/13/2005,09:35,1168.00,1168.25,1167.75,1167.75,225,364,589.00
12/13/2005,09:36,1167.75,1168.25,1167.50,1167.50,438,963,1401.00
12/13/2005,09:37,1167.75,1167.75,1167.25,1167.50,638,846,1484.00
12/13/2005,09:38,1167.50,1167.75,1167.50,1167.75,262,33,295.00
12/13/2005,09:39,1167.75,1168.50,1167.75,1168.50,2131,76,2207.00
12/13/2005,09:40,1168.25,1168.75,1168.25,1168.50,412,562,974.00
12/13/2005,09:41,1168.75,1168.75,1168.25,1168.25,79,476,555.00
12/13/2005,09:42,1168.50,1168.50,1168.25,1168.25,442,8,450.00
12/13/2005,09:43,1168.50,1168.75,1168.25,1168.25,312,354,666.00
12/13/2005,09:44,1168.25,1168.50,1168.25,1168.50,118,4,122.00
12/13/2005,09:45,1168.25,1168.50,1167.75,1168.00,1039,3088,4127.00
12/13/2005,09:46,1168.25,1168.75,1168.00,1168.50,815,179,994.00
12/13/2005,09:47,1168.50,1168.50,1168.25,1168.25,49,557,606.00
12/13/2005,09:48,1168.50,1168.50,1168.25,1168.50,65,32,97.00
12/13/2005,09:49,1168.50,1168.50,1168.25,1168.25,27,193,220.00
12/13/2005,09:50,1168.25,1168.50,1168.00,1168.25,316,283,599.00
12/13/2005,09:51,1168.25,1168.25,1168.00,1168.00,38,500,538.00
12/13/2005,09:52,1168.00,1168.25,1167.75,1168.00,376,1029,1405.00
12/13/2005,09:53,1168.00,1168.25,1168.00,1168.25,406,1,407.00
12/13/2005,09:54,1168.50,1168.75,1168.25,1168.50,1066,54,1120.00
12/13/2005,09:55,1168.50,1168.50,1168.25,1168.25,79,39,118.00
12/13/2005,09:56,1168.25,1168.50,1168.25,1168.50,5,154,159.00
12/13/2005,09:57,1168.50,1168.75,1168.25,1168.50,303,176,479.00
12/13/2005,09:58,1168.50,1168.75,1168.25,1168.50,400,563,963.00
12/13/2005,09:59,1168.75,1168.75,1168.25,1168.25,28,232,260.00
12/13/2005,10:00,1168.50,1168.75,1168.50,1168.50,476,8,484.00
12/13/2005,10:01,1168.50,1168.75,1168.50,1168.50,6,193,199.00
12/13/2005,10:02,1168.50,1169.25,1168.50,1169.00,2092,65,2157.00
12/13/2005,10:03,1169.00,1169.25,1168.75,1168.75,262,344,606.00
12/13/2005,10:04,1169.00,1169.00,1168.75,1168.75,69,851,920.00
12/13/2005,10:05,1168.75,1168.75,1168.50,1168.75,274,130,404.00
12/13/2005,10:06,1168.75,1168.75,1168.50,1168.75,213,8,221.00
12/13/2005,10:07,1168.75,1169.25,1168.75,1169.00,604,170,774.00
12/13/2005,10:08,1169.00,1169.00,1168.50,1168.75,35,407,442.00
12/13/2005,10:09,1168.50,1168.75,1168.50,1168.75,216,47,263.00
12/13/2005,10:10,1168.75,1168.75,1168.50,1168.75,175,5,180.00
12/13/2005,10:11,1168.75,1168.75,1168.50,1168.75,189,2,191.00
12/13/2005,10:12,1168.50,1168.75,1168.25,1168.75,243,488,731.00
12/13/2005,10:13,1168.50,1168.75,1168.25,1168.50,481,260,741.00
12/13/2005,10:14,1168.25,1168.50,1168.25,1168.25,109,512,621.00
12/13/2005,10:15,1168.25,1168.50,1168.25,1168.25,1,463,464.00
12/13/2005,10:16,1168.25,1168.75,1168.25,1168.50,976,564,1540.00
12/13/2005,10:17,1168.50,1168.50,1168.25,1168.25,83,803,886.00
12/13/2005,10:18,1168.25,1168.50,1168.25,1168.25,12,608,620.00
12/13/2005,10:19,1168.25,1168.50,1168.00,1168.25,455,514,969.00
12/13/2005,10:20,1168.25,1168.50,1168.25,1168.25,12,595,607.00
12/13/2005,10:21,1168.50,1168.75,1168.25,1168.50,160,64,224.00
12/13/2005,10:22,1168.75,1168.75,1168.25,1168.50,186,125,311.00
12/13/2005,10:23,1168.50,1168.75,1168.50,1168.50,236,35,271.00
12/13/2005,10:24,1168.75,1168.75,1168.50,1168.50,16,316,332.00
12/13/2005,10:25,1168.50,1168.75,1168.25,1168.25,20,179,199.00
12/13/2005,10:26,1168.50,1168.50,1168.25,1168.50,58,7,65.00
12/13/2005,10:27,1168.50,1168.75,1168.50,1168.75,588,0,588.00
12/13/2005,10:28,1168.75,1168.75,1168.50,1168.50,901,203,1104.00
12/13/2005,10:29,1168.75,1168.75,1168.50,1168.75,418,8,426.00
12/13/2005,10:30,1169.00,1169.00,1168.50,1168.75,665,605,1270.00
12/13/2005,10:31,1168.75,1169.00,1168.75,1168.75,457,504,961.00
12/13/2005,10:32,1168.75,1169.00,1168.75,1169.00,659,14,673.00
12/13/2005,10:33,1169.00,1169.00,1168.50,1168.50,210,532,742.00
12/13/2005,10:34,1168.75,1168.75,1168.50,1168.75,33,7,40.00
12/13/2005,10:35,1168.50,1168.75,1168.50,1168.75,15,17,32.00
12/13/2005,10:36,1168.50,1168.75,1168.50,1168.75,37,17,54.00
12/13/2005,10:37,1168.75,1169.00,1168.75,1169.00,299,1,300.00
12/13/2005,10:38,1169.00,1169.00,1168.75,1169.00,325,39,364.00
12/13/2005,10:39,1168.75,1169.00,1168.75,1169.00,68,8,76.00
12/13/2005,10:40,1169.00,1169.25,1168.75,1169.25,334,33,367.00
12/13/2005,10:41,1169.00,1169.25,1169.00,1169.00,471,39,510.00
12/13/2005,10:42,1169.00,1169.25,1169.00,1169.25,15,9,24.00
12/13/2005,10:43,1169.25,1169.50,1169.00,1169.50,2096,117,2213.00
12/13/2005,10:44,1169.50,1170.00,1169.25,1169.50,1719,1082,2801.00
12/13/2005,10:45,1169.75,1170.00,1169.50,1169.75,609,103,712.00
12/13/2005,10:46,1169.75,1170.00,1169.75,1169.75,413,684,1097.00
12/13/2005,10:47,1169.75,1170.00,1169.75,1169.75,54,1024,1078.00
12/13/2005,10:48,1169.75,1170.00,1169.75,1169.75,347,99,446.00
12/13/2005,10:49,1169.75,1170.50,1169.75,1170.25,1916,112,2028.00
12/13/2005,10:50,1170.25,1170.50,1170.00,1170.25,650,1678,2328.00
12/13/2005,10:51,1170.00,1170.50,1170.00,1170.00,1232,445,1677.00
12/13/2005,10:52,1170.00,1170.25,1169.75,1169.75,27,640,667.00
12/13/2005,10:53,1169.75,1170.00,1169.75,1170.00,501,9,510.00
12/13/2005,10:54,1170.00,1170.50,1170.00,1170.00,753,255,1008.00
12/13/2005,10:55,1170.25,1170.25,1170.00,1170.25,343,90,433.00
12/13/2005,10:56,1170.00,1170.25,1169.75,1170.00,169,427,596.00
12/13/2005,10:57,1170.00,1170.25,1169.75,1169.75,27,281,308.00
12/13/2005,10:58,1169.75,1170.25,1169.75,1170.25,353,61,414.00
12/13/2005,10:59,1170.00,1170.25,1170.00,1170.00,83,170,253.00
12/13/2005,11:00,1170.00,1170.25,1170.00,1170.00,123,94,217.00
12/13/2005,11:01,1170.00,1170.25,1170.00,1170.00,14,340,354.00
12/13/2005,11:02,1170.00,1170.25,1169.75,1170.25,578,470,1048.00
12/13/2005,11:03,1170.25,1170.25,1170.00,1170.00,76,85,161.00
12/13/2005,11:04,1170.00,1170.00,1170.00,1170.00,0,259,259.00
12/13/2005,11:05,1170.00,1170.25,1170.00,1170.00,181,76,257.00
12/13/2005,11:06,1170.25,1170.25,1170.00,1170.00,9,152,161.00
12/13/2005,11:07,1170.00,1170.00,1169.75,1169.75,28,290,318.00
12/13/2005,11:08,1170.00,1170.00,1169.75,1169.75,48,111,159.00
12/13/2005,11:09,1170.00,1170.00,1169.75,1169.75,30,799,829.00
12/13/2005,11:10,1169.75,1170.00,1169.75,1169.75,10,63,73.00
12/13/2005,11:11,1169.75,1170.00,1169.75,1169.75,53,44,97.00
12/13/2005,11:12,1170.00,1170.00,1169.50,1169.75,364,333,697.00
12/13/2005,11:13,1170.00,1170.00,1169.75,1170.00,16,313,329.00
12/13/2005,11:14,1170.00,1170.00,1169.75,1170.00,34,34,68.00
12/13/2005,11:15,1170.00,1170.25,1169.75,1170.00,1195,223,1418.00
12/13/2005,11:16,1170.00,1170.25,1170.00,1170.00,36,87,123.00
12/13/2005,11:17,1170.00,1170.25,1170.00,1170.00,19,58,77.00
12/13/2005,11:18,1170.00,1170.25,1170.00,1170.00,318,373,691.00
12/13/2005,11:19,1170.00,1170.25,1170.00,1170.25,622,40,662.00
12/13/2005,11:20,1170.25,1170.50,1170.00,1170.25,359,127,486.00
12/13/2005,11:21,1170.25,1170.25,1170.00,1170.00,21,18,39.00
12/13/2005,11:22,1170.00,1170.25,1170.00,1170.00,33,19,52.00
12/13/2005,11:23,1170.00,1170.25,1170.00,1170.00,9,108,117.00
12/13/2005,11:24,1170.00,1170.00,1169.75,1169.75,80,331,411.00
12/13/2005,11:25,1169.75,1170.00,1169.75,1170.00,3,88,91.00
12/13/2005,11:26,1169.75,1170.00,1169.75,1169.75,5,246,251.00
12/13/2005,11:27,1169.75,1169.75,1169.50,1169.75,263,91,354.00
12/13/2005,11:28,1169.75,1170.00,1169.50,1169.75,484,156,640.00
12/13/2005,11:29,1169.50,1169.75,1169.50,1169.50,12,49,61.00
12/13/2005,11:30,1169.75,1169.75,1169.25,1169.50,284,1365,1649.00
12/13/2005,11:31,1169.50,1169.50,1169.00,1169.25,457,877,1334.00
12/13/2005,11:32,1169.25,1169.50,1169.00,1169.25,293,113,406.00
12/13/2005,11:33,1169.25,1169.50,1169.00,1169.00,12,909,921.00
12/13/2005,11:34,1169.00,1169.50,1169.00,1169.50,262,32,294.00
12/13/2005,11:35,1169.50,1169.50,1169.25,1169.50,240,19,259.00
12/13/2005,11:36,1169.50,1169.50,1169.25,1169.25,117,28,145.00
12/13/2005,11:37,1169.25,1169.50,1169.25,1169.50,55,57,112.00
12/13/2005,11:38,1169.50,1169.50,1169.25,1169.50,237,13,250.00
12/13/2005,11:39,1169.50,1169.75,1169.25,1169.75,211,12,223.00
12/13/2005,11:40,1169.75,1169.75,1169.50,1169.75,590,22,612.00
12/13/2005,11:41,1169.75,1170.00,1169.75,1169.75,185,49,234.00
12/13/2005,11:42,1170.00,1170.00,1169.75,1170.00,29,46,75.00
12/13/2005,11:43,1169.75,1170.00,1169.50,1169.75,27,204,231.00
12/13/2005,11:44,1169.50,1169.75,1169.50,1169.50,2,68,70.00
12/13/2005,11:45,1169.50,1169.75,1169.50,1169.50,15,295,310.00
12/13/2005,11:46,1169.50,1169.50,1169.25,1169.50,214,177,391.00
12/13/2005,11:47,1169.50,1169.75,1169.25,1169.50,38,65,103.00
12/13/2005,11:48,1169.50,1169.75,1169.25,1169.50,64,35,99.00
12/13/2005,11:49,1169.50,1169.75,1169.25,1169.75,246,182,428.00
12/13/2005,11:50,1169.50,1169.50,1169.25,1169.50,2,354,356.00
12/13/2005,11:51,1169.25,1169.50,1169.25,1169.50,19,72,91.00
12/13/2005,11:52,1169.25,1169.50,1169.25,1169.25,2,212,214.00
12/13/2005,11:53,1169.25,1169.50,1169.25,1169.25,45,76,121.00
12/13/2005,11:54,1169.50,1169.50,1169.25,1169.50,16,3,19.00
12/13/2005,11:55,1169.25,1169.50,1169.25,1169.50,12,161,173.00
12/13/2005,11:56,1169.50,1169.50,1169.25,1169.25,61,386,447.00
12/13/2005,11:57,1169.25,1169.50,1169.00,1169.25,25,167,192.00
12/13/2005,11:58,1169.50,1169.50,1169.25,1169.25,15,5,20.00
12/13/2005,11:59,1169.25,1169.50,1169.25,1169.50,289,10,299.00
12/13/2005,12:00,1169.25,1169.50,1169.00,1169.00,9,329,338.00
12/13/2005,12:01,1169.00,1169.25,1169.00,1169.25,71,8,79.00
12/13/2005,12:02,1169.25,1169.25,1169.00,1169.00,9,539,548.00
12/13/2005,12:03,1169.00,1169.25,1169.00,1169.00,10,229,239.00
12/13/2005,12:04,1169.00,1169.00,1168.75,1169.00,25,666,691.00
12/13/2005,12:05,1169.25,1169.25,1168.75,1169.00,15,149,164.00
12/13/2005,12:06,1169.25,1169.25,1169.00,1169.00,679,514,1193.00
12/13/2005,12:07,1169.00,1169.75,1169.00,1169.50,882,38,920.00
12/13/2005,12:08,1169.75,1169.75,1169.25,1169.75,147,242,389.00
12/13/2005,12:09,1169.50,1169.75,1169.50,1169.50,505,79,584.00
12/13/2005,12:10,1169.50,1169.75,1169.50,1169.50,212,23,235.00
12/13/2005,12:11,1169.50,1169.75,1169.25,1169.50,62,380,442.00
12/13/2005,12:12,1169.25,1170.00,1169.25,1169.75,1091,22,1113.00
12/13/2005,12:13,1170.00,1170.00,1169.75,1169.75,1,160,161.00
12/13/2005,12:14,1169.75,1169.75,1169.50,1169.50,53,81,134.00
12/13/2005,12:15,1169.50,1169.75,1169.50,1169.50,25,390,415.00
12/13/2005,12:16,1169.50,1169.75,1169.25,1169.25,54,185,239.00
12/13/2005,12:17,1169.50,1169.75,1169.25,1169.50,408,461,869.00
12/13/2005,12:18,1169.50,1169.75,1169.50,1169.50,32,29,61.00
12/13/2005,12:19,1169.75,1169.75,1169.50,1169.75,35,25,60.00
12/13/2005,12:20,1169.50,1169.75,1169.50,1169.50,4,468,472.00
12/13/2005,12:21,1169.50,1169.75,1169.25,1169.25,513,200,713.00
12/13/2005,12:22,1169.50,1169.50,1169.25,1169.50,238,3,241.00
12/13/2005,12:23,1169.75,1169.75,1169.50,1169.50,47,42,89.00
12/13/2005,12:24,1169.75,1169.75,1169.50,1169.75,108,25,133.00
12/13/2005,12:25,1169.50,1169.75,1169.50,1169.50,3,125,128.00
12/13/2005,12:26,1169.50,1169.75,1169.25,1169.50,113,366,479.00
12/13/2005,12:27,1169.25,1169.75,1169.25,1169.50,37,33,70.00
12/13/2005,12:28,1169.50,1169.75,1169.50,1169.50,6,174,180.00
12/13/2005,12:29,1169.75,1169.75,1169.50,1169.50,112,43,155.00
12/13/2005,12:30,1169.50,1169.75,1169.50,1169.75,724,22,746.00
12/13/2005,12:31,1170.00,1170.00,1169.75,1170.00,484,9,493.00
12/13/2005,12:32,1169.75,1170.25,1169.75,1170.00,523,689,1212.00
12/13/2005,12:33,1170.00,1170.00,1169.75,1170.00,7,59,66.00
12/13/2005,12:34,1170.00,1170.25,1170.00,1170.00,483,331,814.00
12/13/2005,12:35,1170.00,1170.00,1169.75,1170.00,217,173,390.00
12/13/2005,12:36,1170.00,1170.00,1169.50,1169.50,133,959,1092.00
12/13/2005,12:37,1169.75,1169.75,1169.50,1169.50,100,528,628.00
12/13/2005,12:38,1169.50,1169.75,1169.50,1169.75,143,25,168.00
12/13/2005,12:39,1169.50,1169.75,1169.50,1169.75,142,108,250.00
12/13/2005,12:40,1169.75,1169.75,1169.50,1169.50,329,200,529.00
12/13/2005,12:41,1169.75,1169.75,1169.50,1169.75,49,1,50.00
12/13/2005,12:42,1169.50,1169.75,1169.50,1169.75,25,302,327.00
12/13/2005,12:43,1169.50,1169.75,1169.50,1169.75,5,12,17.00
12/13/2005,12:44,1169.50,1169.75,1169.50,1169.75,5,128,133.00
12/13/2005,12:45,1169.50,1169.75,1169.50,1169.50,10,93,103.00
12/13/2005,12:46,1169.50,1169.50,1169.25,1169.25,131,802,933.00
12/13/2005,12:47,1169.25,1169.50,1169.25,1169.25,211,147,358.00
12/13/2005,12:48,1169.25,1169.50,1169.25,1169.50,50,8,58.00
12/13/2005,12:49,1169.25,1169.50,1169.25,1169.25,231,31,262.00
12/13/2005,12:50,1169.25,1169.50,1169.25,1169.25,207,97,304.00
12/13/2005,12:51,1169.25,1169.50,1169.25,1169.25,8,457,465.00
12/13/2005,12:52,1169.25,1169.50,1169.25,1169.25,3,154,157.00
12/13/2005,12:53,1169.50,1169.50,1169.00,1169.25,363,331,694.00
12/13/2005,12:54,1169.00,1169.25,1169.00,1169.00,81,34,115.00
12/13/2005,12:55,1169.00,1169.50,1169.00,1169.25,584,209,793.00
12/13/2005,12:56,1169.25,1169.50,1169.25,1169.25,6,191,197.00
12/13/2005,12:57,1169.25,1169.25,1169.25,1169.25,0,198,198.00
12/13/2005,12:58,1169.25,1169.25,1169.00,1169.00,10,60,70.00
12/13/2005,12:59,1169.00,1169.25,1169.00,1169.00,83,194,277.00
12/13/2005,13:00,1169.00,1169.25,1168.75,1169.00,599,561,1160.00
12/13/2005,13:01,1169.00,1169.25,1168.75,1169.00,718,146,864.00
12/13/2005,13:02,1169.00,1169.25,1168.75,1169.00,12,287,299.00
12/13/2005,13:03,1168.75,1169.00,1168.75,1168.75,231,221,452.00
12/13/2005,13:04,1169.00,1169.00,1168.75,1168.75,85,204,289.00
12/13/2005,13:05,1168.75,1169.00,1168.75,1169.00,5,147,152.00
12/13/2005,13:06,1169.00,1169.25,1168.75,1169.25,822,88,910.00
12/13/2005,13:07,1169.25,1169.25,1169.00,1169.25,136,398,534.00
12/13/2005,13:08,1169.25,1169.50,1169.00,1169.50,601,131,732.00
12/13/2005,13:09,1169.25,1169.50,1169.25,1169.25,8,274,282.00
12/13/2005,13:10,1169.25,1169.50,1169.25,1169.50,20,39,59.00
12/13/2005,13:11,1169.25,1169.75,1169.25,1169.50,1048,381,1429.00
12/13/2005,13:12,1169.50,1169.75,1169.25,1169.75,225,301,526.00
12/13/2005,13:13,1169.50,1169.75,1169.25,1169.50,71,486,557.00
12/13/2005,13:14,1169.75,1171.00,1169.50,1170.75,2303,350,2653.00
12/13/2005,13:15,1170.75,1173.00,1170.50,1172.00,10129,7266,17395.00
12/13/2005,13:16,1172.00,1172.00,1170.75,1171.25,7924,6475,14399.00
12/13/2005,13:17,1171.25,1172.25,1171.00,1171.75,5358,2937,8295.00
12/13/2005,13:18,1171.50,1172.00,1171.25,1171.75,3168,2921,6089.00
12/13/2005,13:19,1172.00,1172.25,1171.25,1172.00,2567,1799,4366.00
12/13/2005,13:20,1171.75,1174.50,1171.75,1174.00,11923,5045,16968.00
12/13/2005,13:21,1174.00,1176.25,1174.00,1176.25,13783,7221,21004.00
12/13/2005,13:22,1176.00,1177.75,1176.00,1177.25,10886,6623,17509.00
12/13/2005,13:23,1177.50,1179.00,1177.00,1179.00,13689,6347,20036.00
12/13/2005,13:24,1178.75,1179.00,1177.25,1177.50,4572,6955,11527.00
12/13/2005,13:25,1177.50,1177.50,1176.25,1176.50,4345,5308,9653.00
12/13/2005,13:26,1176.25,1176.75,1176.00,1176.50,4666,3009,7675.00
12/13/2005,13:27,1176.25,1176.50,1175.75,1175.75,5392,5409,10801.00
12/13/2005,13:28,1176.00,1176.25,1175.00,1175.00,2006,6094,8100.00
12/13/2005,13:29,1175.25,1175.75,1175.00,1175.75,2140,2810,4950.00
12/13/2005,13:30,1175.75,1176.00,1175.50,1175.75,2049,2654,4703.00
12/13/2005,13:31,1175.75,1176.75,1175.75,1176.50,3492,2613,6105.00
12/13/2005,13:32,1176.75,1176.75,1176.00,1176.25,1907,1646,3553.00
12/13/2005,13:33,1176.25,1176.50,1175.50,1176.00,1248,2107,3355.00
12/13/2005,13:34,1176.00,1176.25,1175.50,1175.50,1878,1475,3353.00
12/13/2005,13:35,1175.50,1175.75,1174.75,1175.00,1513,3824,5337.00
12/13/2005,13:36,1175.00,1175.75,1175.00,1175.50,1673,1288,2961.00
12/13/2005,13:37,1175.50,1175.75,1175.25,1175.50,787,704,1491.00
12/13/2005,13:38,1175.50,1175.75,1175.00,1175.75,1015,1422,2437.00
12/13/2005,13:39,1175.50,1176.25,1175.50,1175.75,2366,858,3224.00
12/13/2005,13:40,1175.75,1176.50,1175.50,1176.50,2345,1486,3831.00
12/13/2005,13:41,1176.50,1178.00,1176.25,1177.75,7138,842,7980.00
12/13/2005,13:42,1177.75,1178.25,1177.25,1177.50,2166,2818,4984.00
12/13/2005,13:43,1177.50,1177.75,1176.50,1176.75,1853,3262,5115.00
12/13/2005,13:44,1176.50,1177.75,1176.50,1177.50,2794,1096,3890.00
12/13/2005,13:45,1177.25,1177.75,1177.00,1177.00,1496,2153,3649.00
12/13/2005,13:46,1177.00,1177.75,1176.75,1177.25,2208,3085,5293.00
12/13/2005,13:47,1177.25,1177.25,1176.50,1176.50,921,1915,2836.00
12/13/2005,13:48,1176.75,1177.50,1176.50,1177.00,1644,1705,3349.00
12/13/2005,13:49,1177.00,1177.75,1176.75,1177.50,2479,1385,3864.00
12/13/2005,13:50,1177.50,1177.75,1176.75,1177.00,1527,1334,2861.00
12/13/2005,13:51,1177.00,1178.00,1176.75,1177.25,2219,2120,4339.00
12/13/2005,13:52,1177.25,1177.75,1177.00,1177.75,1107,347,1454.00
12/13/2005,13:53,1177.50,1178.50,1177.00,1177.75,4257,2677,6934.00
12/13/2005,13:54,1178.00,1178.00,1177.50,1177.75,1837,508,2345.00
12/13/2005,13:55,1177.75,1179.50,1177.75,1179.25,7628,2220,9848.00
12/13/2005,13:56,1179.00,1179.25,1178.25,1178.75,2512,2922,5434.00
12/13/2005,13:57,1179.00,1179.25,1178.50,1178.75,2382,1490,3872.00
12/13/2005,13:58,1178.50,1180.50,1178.50,1180.00,7779,5567,13346.00
12/13/2005,13:59,1180.00,1180.25,1179.00,1179.25,718,3482,4200.00
12/13/2005,14:00,1179.00,1179.25,1178.75,1179.00,2812,2478,5290.00
12/13/2005,14:01,1179.25,1179.25,1178.75,1178.75,1620,1651,3271.00
12/13/2005,14:02,1178.75,1179.25,1178.50,1179.00,1695,1889,3584.00
12/13/2005,14:03,1179.00,1179.00,1177.50,1177.75,225,4317,4542.00
12/13/2005,14:04,1177.75,1177.75,1176.75,1177.00,1607,3966,5573.00
12/13/2005,14:05,1176.75,1177.75,1176.75,1177.25,1932,782,2714.00
12/13/2005,14:06,1177.25,1177.75,1176.75,1176.75,703,3712,4415.00
12/13/2005,14:07,1177.00,1177.00,1175.75,1176.50,2579,4958,7537.00
12/13/2005,14:08,1176.50,1177.00,1176.25,1177.00,2787,2144,4931.00
12/13/2005,14:09,1177.00,1177.00,1176.25,1177.00,3798,2458,6256.00
12/13/2005,14:10,1176.75,1177.50,1176.75,1177.00,2157,1616,3773.00
12/13/2005,14:11,1177.25,1177.25,1176.75,1177.25,522,495,1017.00
12/13/2005,14:12,1177.25,1177.50,1176.75,1176.75,1149,528,1677.00
12/13/2005,14:13,1176.75,1177.50,1176.50,1177.25,1386,990,2376.00
12/13/2005,14:14,1177.00,1177.25,1177.00,1177.00,34,320,354.00
12/13/2005,14:15,1177.00,1177.50,1177.00,1177.25,2074,592,2666.00
12/13/2005,14:16,1177.25,1177.75,1177.25,1177.50,716,502,1218.00
12/13/2005,14:17,1177.50,1177.50,1176.50,1177.00,749,1619,2368.00
12/13/2005,14:18,1177.00,1177.00,1176.00,1176.00,561,4857,5418.00
12/13/2005,14:19,1176.25,1177.00,1176.00,1176.75,1981,1202,3183.00
12/13/2005,14:20,1176.50,1177.00,1176.50,1176.75,1928,1122,3050.00
12/13/2005,14:21,1176.75,1177.00,1176.25,1176.75,1114,1677,2791.00
12/13/2005,14:22,1176.75,1177.00,1176.50,1176.50,1297,272,1569.00
12/13/2005,14:23,1176.75,1177.00,1176.25,1176.25,1220,950,2170.00
12/13/2005,14:24,1176.25,1176.25,1175.50,1175.75,1179,3679,4858.00
12/13/2005,14:25,1176.00,1176.00,1175.25,1175.75,1145,937,2082.00
12/13/2005,14:26,1176.00,1176.75,1175.75,1176.75,1985,873,2858.00
12/13/2005,14:27,1176.50,1176.75,1176.25,1176.25,181,1981,2162.00
12/13/2005,14:28,1176.25,1176.50,1176.00,1176.25,1242,400,1642.00
12/13/2005,14:29,1176.50,1176.50,1174.75,1174.75,694,6372,7066.00
12/13/2005,14:30,1174.75,1175.25,1174.25,1174.75,2930,5004,7934.00
12/13/2005,14:31,1174.75,1175.00,1174.25,1174.75,2456,811,3267.00
12/13/2005,14:32,1174.75,1174.75,1174.00,1174.50,3948,4878,8826.00
12/13/2005,14:33,1174.25,1175.00,1174.25,1174.75,2721,1249,3970.00
12/13/2005,14:34,1174.75,1175.25,1174.50,1175.25,1985,579,2564.00
12/13/2005,14:35,1175.25,1175.25,1174.75,1174.75,1063,1349,2412.00
12/13/2005,14:36,1175.00,1175.25,1174.75,1175.00,763,1915,2678.00
12/13/2005,14:37,1175.00,1175.00,1174.50,1174.75,620,1979,2599.00
12/13/2005,14:38,1175.00,1175.75,1174.75,1175.25,2528,1119,3647.00
12/13/2005,14:39,1175.50,1175.75,1174.75,1175.00,1707,1279,2986.00
12/13/2005,14:40,1175.00,1175.25,1174.75,1174.75,924,611,1535.00
12/13/2005,14:41,1175.00,1176.00,1174.75,1175.75,2507,1132,3639.00
12/13/2005,14:42,1175.75,1177.00,1175.75,1176.25,3712,2181,5893.00
12/13/2005,14:43,1176.25,1177.25,1176.25,1176.75,3912,1884,5796.00
12/13/2005,14:44,1176.75,1176.75,1176.00,1176.00,2451,4166,6617.00
12/13/2005,14:45,1176.00,1176.00,1175.50,1175.75,1359,2121,3480.00
12/13/2005,14:46,1175.75,1175.75,1175.00,1175.25,862,2089,2951.00
12/13/2005,14:47,1175.50,1176.50,1175.25,1176.00,2937,589,3526.00
12/13/2005,14:48,1176.00,1176.25,1175.50,1175.75,786,1033,1819.00
12/13/2005,14:49,1175.75,1176.00,1175.50,1175.75,1527,1126,2653.00
12/13/2005,14:50,1176.00,1176.00,1175.50,1175.75,1842,997,2839.00
12/13/2005,14:51,1175.75,1176.25,1175.25,1175.50,697,1848,2545.00
12/13/2005,14:52,1175.50,1175.50,1174.50,1174.50,1423,4334,5757.00
12/13/2005,14:53,1174.75,1175.00,1174.50,1174.75,1008,567,1575.00
12/13/2005,14:54,1174.75,1174.75,1174.25,1174.50,2039,1435,3474.00
12/13/2005,14:55,1174.75,1174.75,1174.00,1174.25,348,1684,2032.00
12/13/2005,14:56,1174.25,1174.25,1173.75,1174.00,3557,3286,6843.00
12/13/2005,14:57,1174.00,1174.50,1173.75,1174.25,1829,1416,3245.00
12/13/2005,14:58,1174.25,1174.75,1174.00,1174.50,1855,912,2767.00
12/13/2005,14:59,1174.50,1175.00,1174.50,1174.75,3678,404,4082.00
12/13/2005,15:00,1174.75,1175.50,1174.75,1175.00,4441,3249,7690.00
12/13/2005,15:01,1175.25,1175.25,1174.50,1175.00,4195,7328,11523.00
12/13/2005,15:02,1174.75,1175.25,1174.75,1175.25,1354,1571,2925.00
12/13/2005,15:03,1175.25,1175.75,1175.00,1175.50,3342,599,3941.00
12/13/2005,15:04,1175.75,1176.00,1175.00,1175.75,2269,2810,5079.00
12/13/2005,15:05,1175.50,1175.75,1175.50,1175.50,377,494,871.00
12/13/2005,15:06,1175.50,1176.00,1175.50,1175.75,2563,866,3429.00
12/13/2005,15:07,1175.50,1175.75,1175.50,1175.75,120,349,469.00
12/13/2005,15:08,1175.75,1176.25,1175.50,1176.00,2815,605,3420.00
12/13/2005,15:09,1176.00,1176.25,1176.00,1176.25,220,903,1123.00
12/13/2005,15:10,1176.00,1176.50,1176.00,1176.00,2050,834,2884.00
12/13/2005,15:11,1176.00,1176.25,1175.75,1175.75,110,1449,1559.00
12/13/2005,15:12,1176.00,1176.00,1175.75,1176.00,1108,1344,2452.00
12/13/2005,15:13,1176.00,1176.25,1176.00,1176.00,765,385,1150.00
12/13/2005,15:14,1176.00,1176.25,1175.75,1175.75,180,1402,1582.00
12/13/2005,15:15,1176.00,1176.50,1175.75,1176.50,5616,1532,7148.00
12/13/2005,15:16,1176.25,1176.50,1176.25,1176.25,50,80,130.00
12/13/2005,15:31,1176.50,1176.75,1176.25,1176.50,801,25,826.00
12/13/2005,15:32,1176.50,1176.75,1176.25,1176.75,234,23,257.00
12/13/2005,15:33,1176.50,1176.75,1176.50,1176.50,54,23,77.00
12/13/2005,15:34,1176.75,1176.75,1176.75,1176.75,170,0,170.00
12/13/2005,15:35,1176.50,1176.75,1176.50,1176.75,2,25,27.00
12/13/2005,15:36,1176.50,1176.75,1176.50,1176.50,2,208,210.00
12/13/2005,15:37,1176.50,1176.75,1176.50,1176.50,1,172,173.00
12/13/2005,15:38,1176.50,1176.50,1176.50,1176.50,0,131,131.00
12/13/2005,15:39,1176.50,1176.50,1176.50,1176.50,0,158,158.00
12/13/2005,15:40,1176.50,1176.50,1176.50,1176.50,0,151,151.00
12/13/2005,15:41,1176.50,1176.50,1176.50,1176.50,0,48,48.00
12/13/2005,15:42,1176.50,1176.75,1176.50,1176.75,25,13,38.00
12/13/2005,15:43,1176.50,1176.50,1176.50,1176.50,0,2,2.00
12/13/2005,15:44,1176.75,1176.75,1176.50,1176.50,10,1,11.00
12/13/2005,15:45,1176.75,1176.75,1176.50,1176.50,10,2,12.00
12/13/2005,15:46,1176.50,1176.50,1176.50,1176.50,0,7,7.00
12/13/2005,15:47,1176.50,1176.50,1176.50,1176.50,0,9,9.00
12/13/2005,15:48,1176.75,1176.75,1176.75,1176.75,104,0,104.00
12/13/2005,15:49,1176.50,1177.00,1176.50,1176.75,98,19,117.00
12/13/2005,15:50,1176.75,1176.75,1176.50,1176.50,6,21,27.00
12/13/2005,15:51,1176.75,1177.00,1176.75,1177.00,433,0,433.00
12/13/2005,15:52,1177.00,1177.00,1176.75,1177.00,199,2,201.00
12/13/2005,15:53,1176.75,1177.00,1176.75,1177.00,4,10,14.00
12/13/2005,15:54,1176.75,1176.75,1176.75,1176.75,0,1,1.00
12/13/2005,15:56,1176.75,1177.25,1176.75,1177.00,214,35,249.00
12/13/2005,15:57,1177.25,1177.25,1177.25,1177.25,27,0,27.00
12/13/2005,15:58,1177.00,1177.00,1177.00,1177.00,0,4,4.00
12/13/2005,16:00,1177.00,1177.00,1177.00,1177.00,0,40,40.00
12/13/2005,17:01,1177.25,1177.25,1177.00,1177.25,1,44,45.00
12/13/2005,17:02,1177.00,1177.25,1177.00,1177.25,3,35,38.00
12/13/2005,17:03,1177.25,1177.25,1177.25,1177.25,3,0,3.00
12/13/2005,17:05,1177.00,1177.25,1177.00,1177.25,28,2,30.00
12/13/2005,17:09,1177.25,1177.25,1177.25,1177.25,104,0,104.00
12/13/2005,17:11,1177.50,1177.50,1177.50,1177.50,4,0,4.00
12/13/2005,17:12,1177.25,1177.25,1177.25,1177.25,0,4,4.00
12/13/2005,17:14,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/13/2005,17:17,1177.50,1177.50,1177.50,1177.50,144,0,144.00
12/13/2005,17:18,1177.50,1177.75,1177.50,1177.75,73,0,73.00
12/13/2005,17:19,1177.50,1177.50,1177.50,1177.50,0,2,2.00
12/13/2005,17:20,1177.50,1177.50,1177.50,1177.50,0,7,7.00
12/13/2005,17:21,1177.50,1177.50,1177.50,1177.50,0,7,7.00
12/13/2005,17:22,1177.25,1177.25,1177.25,1177.25,0,1,1.00
12/13/2005,17:24,1177.25,1177.50,1177.25,1177.50,2,1,3.00
12/13/2005,17:25,1177.25,1177.25,1177.25,1177.25,0,19,19.00
12/13/2005,17:27,1177.25,1177.25,1177.25,1177.25,0,1,1.00
12/13/2005,17:28,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/13/2005,17:30,1177.50,1178.00,1177.50,1178.00,377,11,388.00
12/13/2005,17:31,1178.00,1178.25,1177.75,1178.25,277,2,279.00
12/13/2005,17:32,1178.00,1178.25,1177.75,1178.00,24,44,68.00
12/13/2005,17:33,1178.00,1178.00,1178.00,1178.00,0,128,128.00
12/13/2005,17:34,1178.00,1178.00,1177.75,1178.00,61,21,82.00
12/13/2005,17:35,1178.00,1178.00,1178.00,1178.00,13,0,13.00
12/13/2005,17:36,1178.00,1178.00,1177.75,1177.75,3,1,4.00
12/13/2005,17:37,1177.75,1177.75,1177.75,1177.75,0,7,7.00
12/13/2005,17:38,1178.00,1178.00,1177.75,1177.75,6,3,9.00
12/13/2005,17:39,1177.75,1177.75,1177.75,1177.75,0,50,50.00
12/13/2005,17:40,1177.75,1177.75,1177.50,1177.50,0,33,33.00
12/13/2005,17:41,1178.00,1178.00,1177.75,1177.75,1,39,40.00
12/13/2005,17:42,1177.75,1177.75,1177.75,1177.75,0,2,2.00
12/13/2005,17:44,1177.75,1177.75,1177.75,1177.75,0,2,2.00
12/13/2005,17:45,1177.75,1177.75,1177.75,1177.75,0,30,30.00
12/13/2005,17:46,1177.75,1177.75,1177.75,1177.75,0,28,28.00
12/13/2005,17:49,1177.75,1177.75,1177.75,1177.75,0,1,1.00
12/13/2005,17:51,1177.75,1178.00,1177.75,1177.75,2,11,13.00
12/13/2005,17:53,1177.75,1177.75,1177.75,1177.75,0,5,5.00
12/13/2005,17:56,1178.00,1178.00,1178.00,1178.00,1,0,1.00
12/13/2005,17:57,1178.00,1178.00,1177.75,1177.75,57,1,58.00
12/13/2005,18:01,1177.75,1177.75,1177.50,1177.50,0,133,133.00
12/13/2005,18:02,1177.75,1178.00,1177.75,1178.00,275,0,275.00
12/13/2005,18:03,1178.00,1178.00,1178.00,1178.00,16,0,16.00
12/13/2005,18:04,1177.75,1177.75,1177.75,1177.75,0,5,5.00
12/13/2005,18:05,1178.00,1178.00,1177.75,1177.75,60,139,199.00
12/13/2005,18:06,1177.75,1177.75,1177.75,1177.75,0,25,25.00
12/13/2005,18:07,1177.75,1177.75,1177.75,1177.75,0,8,8.00
12/13/2005,18:08,1177.75,1177.75,1177.75,1177.75,0,13,13.00
12/13/2005,18:14,1178.00,1178.00,1177.75,1178.00,4,1,5.00
12/13/2005,18:15,1177.75,1177.75,1177.75,1177.75,0,2,2.00
12/13/2005,18:16,1178.00,1178.00,1178.00,1178.00,104,0,104.00
12/13/2005,18:17,1178.00,1178.00,1178.00,1178.00,52,0,52.00
12/13/2005,18:18,1178.00,1178.00,1177.75,1177.75,5,1,6.00
12/13/2005,18:20,1177.75,1177.75,1177.75,1177.75,0,1,1.00
12/13/2005,18:22,1178.00,1178.00,1178.00,1178.00,66,0,66.00
12/13/2005,18:24,1178.25,1178.25,1178.25,1178.25,1,0,1.00
12/13/2005,18:25,1178.00,1178.00,1178.00,1178.00,0,37,37.00
12/13/2005,18:26,1177.75,1177.75,1177.75,1177.75,0,5,5.00
12/13/2005,18:29,1177.75,1177.75,1177.50,1177.50,0,66,66.00
12/13/2005,18:30,1177.75,1177.75,1177.50,1177.50,2,2,4.00
12/13/2005,18:32,1177.75,1177.75,1177.50,1177.75,9,1,10.00
12/13/2005,18:33,1177.50,1177.75,1177.50,1177.75,2,1,3.00
12/13/2005,18:34,1177.50,1177.75,1177.50,1177.75,26,200,226.00
12/13/2005,18:35,1177.50,1177.50,1177.50,1177.50,0,2,2.00
12/13/2005,18:36,1177.50,1177.50,1177.25,1177.25,0,82,82.00
12/13/2005,18:37,1177.50,1177.75,1177.50,1177.75,102,0,102.00
12/13/2005,18:38,1177.75,1177.75,1177.75,1177.75,63,0,63.00
12/13/2005,18:39,1177.75,1177.75,1177.75,1177.75,57,0,57.00
12/13/2005,18:40,1177.75,1177.75,1177.25,1177.50,55,54,109.00
12/13/2005,18:41,1177.50,1177.50,1177.25,1177.50,20,1,21.00
12/13/2005,18:42,1177.50,1177.50,1177.50,1177.50,5,0,5.00
12/13/2005,18:43,1177.25,1177.50,1177.25,1177.25,11,118,129.00
12/13/2005,18:44,1177.25,1177.25,1177.25,1177.25,0,15,15.00
12/13/2005,18:47,1177.50,1177.50,1177.50,1177.50,4,0,4.00
12/13/2005,18:48,1177.50,1177.50,1177.50,1177.50,5,0,5.00
12/13/2005,18:49,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/13/2005,18:50,1177.25,1177.25,1177.00,1177.25,82,43,125.00
12/13/2005,18:51,1177.25,1177.25,1177.25,1177.25,31,0,31.00
12/13/2005,18:52,1177.25,1177.25,1177.00,1177.25,31,1,32.00
12/13/2005,18:54,1177.25,1177.25,1177.00,1177.25,26,3,29.00
12/13/2005,18:55,1177.25,1177.25,1177.25,1177.25,33,0,33.00
12/13/2005,18:56,1177.25,1177.25,1177.25,1177.25,6,0,6.00
12/13/2005,18:57,1177.25,1177.25,1177.00,1177.00,2,11,13.00
12/13/2005,18:58,1177.00,1177.25,1177.00,1177.25,35,1,36.00
12/13/2005,18:59,1177.25,1177.25,1177.00,1177.25,32,1,33.00
12/13/2005,19:00,1177.25,1177.25,1177.25,1177.25,21,0,21.00
12/13/2005,19:01,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/13/2005,19:02,1177.25,1177.25,1177.25,1177.25,0,12,12.00
12/13/2005,19:03,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/13/2005,19:04,1177.50,1177.50,1177.50,1177.50,3,0,3.00
12/13/2005,19:05,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/13/2005,19:10,1177.50,1177.50,1177.50,1177.50,3,0,3.00
12/13/2005,19:11,1177.50,1177.50,1177.50,1177.50,2,0,2.00
12/13/2005,19:12,1177.50,1177.75,1177.50,1177.75,2,0,2.00
12/13/2005,19:13,1177.50,1177.50,1177.50,1177.50,0,9,9.00
12/13/2005,19:15,1177.50,1177.50,1177.50,1177.50,0,2,2.00
12/13/2005,19:16,1177.50,1177.50,1177.50,1177.50,0,54,54.00
12/13/2005,19:18,1177.50,1177.50,1177.50,1177.50,0,1,1.00
12/13/2005,19:19,1177.25,1177.50,1177.25,1177.50,2,16,18.00
12/13/2005,19:21,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/13/2005,19:22,1177.25,1177.25,1177.25,1177.25,0,3,3.00
12/13/2005,19:24,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/13/2005,19:28,1177.25,1177.25,1177.25,1177.25,0,1,1.00
12/13/2005,19:29,1177.50,1177.50,1177.50,1177.50,2,0,2.00
12/13/2005,19:30,1177.25,1177.25,1177.25,1177.25,0,23,23.00
12/13/2005,19:31,1177.25,1177.25,1177.25,1177.25,0,18,18.00
12/13/2005,19:32,1177.25,1177.25,1177.25,1177.25,0,21,21.00
12/13/2005,19:33,1177.00,1177.00,1177.00,1177.00,0,204,204.00
12/13/2005,19:34,1177.00,1177.25,1177.00,1177.25,20,1,21.00
12/13/2005,19:35,1177.00,1177.00,1176.75,1176.75,0,39,39.00
12/13/2005,19:36,1177.00,1177.00,1177.00,1177.00,6,0,6.00
12/13/2005,19:38,1177.00,1177.00,1177.00,1177.00,21,0,21.00
12/13/2005,19:39,1177.00,1177.00,1177.00,1177.00,13,0,13.00
12/13/2005,19:40,1177.00,1177.00,1176.75,1176.75,5,11,16.00
12/13/2005,19:41,1177.00,1177.00,1177.00,1177.00,25,0,25.00
12/13/2005,19:47,1177.00,1177.00,1177.00,1177.00,1,0,1.00
12/13/2005,19:48,1177.25,1177.25,1177.25,1177.25,1,0,1.00
12/13/2005,19:49,1177.25,1177.25,1177.25,1177.25,1,0,1.00
12/13/2005,19:51,1177.25,1177.25,1177.25,1177.25,1,0,1.00
12/13/2005,19:55,1177.00,1177.00,1177.00,1177.00,0,61,61.00
12/13/2005,19:56,1177.00,1177.00,1176.75,1176.75,0,3,3.00
12/13/2005,19:57,1176.75,1176.75,1176.75,1176.75,0,20,20.00
12/13/2005,19:58,1176.75,1176.75,1176.75,1176.75,0,121,121.00
12/13/2005,19:59,1176.75,1176.75,1176.75,1176.75,0,37,37.00
12/13/2005,20:00,1176.75,1176.75,1176.75,1176.75,0,35,35.00
12/13/2005,20:01,1176.50,1176.75,1176.50,1176.50,40,55,95.00
12/13/2005,20:02,1176.50,1176.50,1176.25,1176.25,10,270,280.00
12/13/2005,20:03,1176.25,1176.25,1176.00,1176.25,3,247,250.00
12/13/2005,20:04,1176.25,1176.25,1176.25,1176.25,2,0,2.00
12/13/2005,20:05,1176.00,1176.00,1175.75,1176.00,20,286,306.00
12/13/2005,20:06,1175.75,1176.00,1175.75,1176.00,24,2,26.00
12/13/2005,20:07,1176.00,1176.00,1175.75,1176.00,23,10,33.00
12/13/2005,20:08,1176.00,1176.00,1176.00,1176.00,2,0,2.00
12/13/2005,20:09,1176.00,1176.00,1175.75,1175.75,6,1,7.00
12/13/2005,20:10,1176.00,1176.00,1176.00,1176.00,14,0,14.00
12/13/2005,20:11,1176.00,1176.25,1176.00,1176.00,8,1,9.00
12/13/2005,20:12,1176.00,1176.00,1175.75,1175.75,0,76,76.00
12/13/2005,20:13,1175.75,1175.75,1175.50,1175.75,12,156,168.00
12/13/2005,20:14,1175.75,1175.75,1175.75,1175.75,43,0,43.00
12/13/2005,20:15,1176.00,1176.00,1175.75,1175.75,10,1,11.00
12/13/2005,20:16,1175.75,1175.75,1175.75,1175.75,0,32,32.00
12/13/2005,20:18,1175.75,1175.75,1175.75,1175.75,0,26,26.00
12/13/2005,20:19,1175.75,1175.75,1175.75,1175.75,0,1,1.00
12/13/2005,20:20,1175.75,1175.75,1175.75,1175.75,0,1,1.00
12/13/2005,20:21,1175.75,1175.75,1175.50,1175.75,11,110,121.00
12/13/2005,20:22,1175.75,1175.75,1175.75,1175.75,2,0,2.00
12/13/2005,20:23,1175.75,1175.75,1175.75,1175.75,33,0,33.00
12/13/2005,20:24,1175.75,1175.75,1175.50,1175.75,49,9,58.00
12/13/2005,20:25,1176.00,1176.00,1175.75,1175.75,1,18,19.00
12/13/2005,20:26,1175.75,1175.75,1175.75,1175.75,0,1,1.00
12/13/2005,20:27,1175.75,1175.75,1175.75,1175.75,0,1,1.00
12/13/2005,20:28,1176.00,1176.00,1176.00,1176.00,3,0,3.00
12/13/2005,20:31,1176.00,1176.00,1176.00,1176.00,10,0,10.00
12/13/2005,20:33,1176.00,1176.00,1175.75,1175.75,2,1,3.00
12/13/2005,20:34,1175.75,1175.75,1175.75,1175.75,0,1,1.00
12/13/2005,20:35,1176.00,1176.00,1176.00,1176.00,10,0,10.00
12/13/2005,20:36,1175.75,1175.75,1175.50,1175.75,1,100,101.00
12/13/2005,20:37,1175.50,1176.00,1175.50,1176.00,50,163,213.00
12/13/2005,20:38,1175.75,1175.75,1175.50,1175.75,8,51,59.00
12/13/2005,20:39,1175.75,1175.75,1175.50,1175.50,21,161,182.00
12/13/2005,20:40,1175.25,1175.50,1175.25,1175.25,3,2,5.00
12/13/2005,20:41,1175.50,1175.75,1175.50,1175.75,87,20,107.00
12/13/2005,20:42,1175.75,1175.75,1175.75,1175.75,2,0,2.00
12/13/2005,20:43,1175.50,1175.50,1175.50,1175.50,0,32,32.00
12/13/2005,20:44,1175.50,1175.50,1175.50,1175.50,0,17,17.00
12/13/2005,20:45,1175.50,1175.50,1175.25,1175.25,0,5,5.00
12/13/2005,20:46,1175.50,1175.50,1175.25,1175.25,1,19,20.00
12/13/2005,20:47,1175.25,1175.25,1175.25,1175.25,0,20,20.00
12/13/2005,20:48,1175.25,1175.25,1175.00,1175.25,11,170,181.00
12/13/2005,20:49,1175.25,1175.50,1175.25,1175.25,20,21,41.00
12/13/2005,20:51,1175.25,1175.25,1175.25,1175.25,0,10,10.00
12/13/2005,20:52,1175.25,1175.50,1175.25,1175.25,1,33,34.00
12/13/2005,20:53,1175.25,1175.25,1175.25,1175.25,0,10,10.00
12/13/2005,20:54,1175.25,1175.25,1175.25,1175.25,0,12,12.00
12/13/2005,20:55,1175.25,1175.25,1175.25,1175.25,0,14,14.00
12/13/2005,20:56,1175.25,1175.25,1175.25,1175.25,0,36,36.00
12/13/2005,20:57,1175.00,1175.25,1175.00,1175.25,7,1,8.00
12/13/2005,20:58,1175.25,1175.25,1175.25,1175.25,1,0,1.00
12/13/2005,20:59,1175.00,1175.25,1175.00,1175.25,32,1,33.00
12/13/2005,21:00,1175.25,1175.25,1175.00,1175.00,4,92,96.00
12/13/2005,21:01,1175.00,1175.00,1175.00,1175.00,0,6,6.00
12/13/2005,21:02,1175.00,1175.25,1175.00,1175.00,1,12,13.00
12/13/2005,21:06,1175.00,1175.00,1175.00,1175.00,0,5,5.00
12/13/2005,21:07,1175.25,1175.25,1175.25,1175.25,2,0,2.00
12/13/2005,21:09,1175.25,1175.25,1175.25,1175.25,2,0,2.00
12/13/2005,21:10,1175.25,1175.25,1175.00,1175.00,32,9,41.00
12/13/2005,21:11,1175.25,1175.25,1175.25,1175.25,14,0,14.00
12/13/2005,21:12,1175.25,1175.25,1175.25,1175.25,35,0,35.00
12/13/2005,21:13,1175.25,1175.25,1175.00,1175.00,1,15,16.00
12/13/2005,21:14,1175.25,1175.25,1175.25,1175.25,11,0,11.00
12/13/2005,21:17,1175.25,1175.25,1175.00,1175.00,6,10,16.00
12/13/2005,21:18,1175.00,1175.00,1175.00,1175.00,0,25,25.00
12/13/2005,21:20,1175.25,1175.25,1175.25,1175.25,110,0,110.00
12/13/2005,21:22,1175.25,1175.50,1175.25,1175.50,6,0,6.00
12/13/2005,21:25,1175.50,1175.50,1175.50,1175.50,1,0,1.00
12/13/2005,21:26,1175.50,1175.50,1175.50,1175.50,10,0,10.00
12/13/2005,21:29,1175.50,1175.50,1175.50,1175.50,1,0,1.00
12/13/2005,21:30,1175.50,1175.50,1175.50,1175.50,2,0,2.00
12/13/2005,21:31,1175.25,1175.25,1175.25,1175.25,0,60,60.00
12/13/2005,21:32,1175.25,1175.25,1175.25,1175.25,0,17,17.00
12/13/2005,21:33,1175.25,1175.25,1175.00,1175.00,0,73,73.00
12/13/2005,21:36,1175.00,1175.00,1174.75,1175.00,19,143,162.00
12/13/2005,21:37,1175.00,1175.00,1175.00,1175.00,10,0,10.00
12/13/2005,21:39,1174.75,1175.25,1174.75,1174.75,8,297,305.00
12/13/2005,21:40,1174.50,1174.50,1174.50,1174.50,0,5,5.00
12/13/2005,21:41,1174.75,1174.75,1174.75,1174.75,27,0,27.00
12/13/2005,21:42,1174.75,1174.75,1174.75,1174.75,1,0,1.00
12/13/2005,21:43,1174.75,1174.75,1174.50,1174.50,1,4,5.00
12/13/2005,21:45,1174.75,1174.75,1174.75,1174.75,15,0,15.00
12/13/2005,21:46,1174.75,1174.75,1174.75,1174.75,111,0,111.00
12/13/2005,21:48,1174.75,1175.00,1174.75,1175.00,131,0,131.00
12/13/2005,21:50,1175.00,1175.00,1174.75,1174.75,204,1,205.00
12/13/2005,21:51,1175.00,1175.00,1175.00,1175.00,111,0,111.00
12/13/2005,21:52,1175.00,1175.00,1175.00,1175.00,4,0,4.00
12/13/2005,21:53,1175.25,1175.25,1175.00,1175.00,1,100,101.00
12/13/2005,21:54,1175.00,1175.00,1175.00,1175.00,0,25,25.00
12/13/2005,21:56,1175.00,1175.00,1175.00,1175.00,0,10,10.00
12/13/2005,21:57,1175.25,1175.25,1175.25,1175.25,1,0,1.00
12/13/2005,22:00,1175.25,1175.25,1175.25,1175.25,1,0,1.00
12/13/2005,22:01,1175.00,1175.00,1175.00,1175.00,0,33,33.00
12/13/2005,22:02,1175.00,1175.00,1175.00,1175.00,0,1,1.00
12/13/2005,22:03,1175.25,1175.25,1175.25,1175.25,65,0,65.00
12/13/2005,22:04,1175.00,1175.25,1175.00,1175.25,23,6,29.00
12/13/2005,22:05,1175.25,1175.25,1175.25,1175.25,1,0,1.00
12/13/2005,22:08,1175.25,1175.25,1175.25,1175.25,1,0,1.00
12/13/2005,22:09,1175.25,1175.50,1175.25,1175.50,9,0,9.00
12/13/2005,22:10,1175.25,1175.25,1175.25,1175.25,0,16,16.00
12/13/2005,22:11,1175.25,1175.25,1175.25,1175.25,0,4,4.00
12/13/2005,22:13,1175.25,1175.25,1175.25,1175.25,0,13,13.00
12/13/2005,22:14,1175.25,1175.25,1175.25,1175.25,0,22,22.00
12/13/2005,22:15,1175.25,1175.25,1175.25,1175.25,0,10,10.00
12/13/2005,22:16,1175.25,1175.25,1175.25,1175.25,0,2,2.00
12/13/2005,22:17,1175.25,1175.25,1175.25,1175.25,0,8,8.00
12/13/2005,22:18,1175.25,1175.25,1175.25,1175.25,0,35,35.00
12/13/2005,22:19,1175.25,1175.25,1175.25,1175.25,0,10,10.00
12/13/2005,22:20,1175.25,1175.25,1175.25,1175.25,0,4,4.00
12/13/2005,22:21,1175.25,1175.25,1175.25,1175.25,0,1,1.00
12/13/2005,22:22,1175.25,1175.25,1175.25,1175.25,0,1,1.00
12/13/2005,22:23,1175.25,1175.25,1175.25,1175.25,0,5,5.00
12/13/2005,22:28,1175.25,1175.25,1175.25,1175.25,0,21,21.00
12/13/2005,22:29,1175.25,1175.25,1175.25,1175.25,0,1,1.00
12/13/2005,22:31,1175.50,1175.50,1175.50,1175.50,25,0,25.00
12/13/2005,22:32,1175.50,1175.50,1175.25,1175.25,5,1,6.00
12/13/2005,22:33,1175.25,1175.25,1175.25,1175.25,0,1,1.00
12/13/2005,22:35,1175.50,1175.50,1175.50,1175.50,1,0,1.00
12/13/2005,22:36,1175.25,1175.25,1175.25,1175.25,0,6,6.00
12/13/2005,22:37,1175.50,1175.50,1175.50,1175.50,2,0,2.00
12/13/2005,22:38,1175.50,1175.50,1175.50,1175.50,1,0,1.00
12/13/2005,22:41,1175.25,1175.25,1175.25,1175.25,0,16,16.00
12/13/2005,22:44,1175.25,1175.25,1175.25,1175.25,0,1,1.00
12/13/2005,22:45,1175.25,1175.25,1175.25,1175.25,0,1,1.00
12/13/2005,22:47,1175.00,1175.25,1175.00,1175.00,1,66,67.00
12/13/2005,22:48,1175.00,1175.25,1175.00,1175.00,2,52,54.00
12/13/2005,22:51,1175.00,1175.00,1175.00,1175.00,0,1,1.00
12/13/2005,22:53,1175.00,1175.00,1175.00,1175.00,0,71,71.00
12/13/2005,22:55,1175.00,1175.00,1175.00,1175.00,0,2,2.00
12/13/2005,22:56,1174.75,1174.75,1174.75,1174.75,0,102,102.00
12/13/2005,22:57,1174.75,1174.75,1174.75,1174.75,0,5,5.00
12/13/2005,22:58,1174.75,1174.75,1174.75,1174.75,0,30,30.00
12/13/2005,22:59,1174.75,1174.75,1174.75,1174.75,0,18,18.00
12/13/2005,23:00,1174.75,1174.75,1174.75,1174.75,0,9,9.00
12/13/2005,23:01,1174.75,1174.75,1174.75,1174.75,0,3,3.00
12/13/2005,23:02,1175.00,1175.00,1175.00,1175.00,6,0,6.00
12/13/2005,23:03,1174.75,1174.75,1174.75,1174.75,0,45,45.00
12/13/2005,23:04,1174.75,1175.00,1174.75,1174.75,1,30,31.00
12/13/2005,23:05,1175.00,1175.00,1175.00,1175.00,3,0,3.00
12/13/2005,23:06,1174.75,1174.75,1174.50,1174.50,0,24,24.00
12/13/2005,23:07,1174.50,1174.75,1174.50,1174.75,1,1,2.00
12/13/2005,23:08,1174.75,1174.75,1174.75,1174.75,2,0,2.00
12/13/2005,23:09,1174.75,1175.00,1174.75,1175.00,205,0,205.00
12/13/2005,23:10,1175.00,1175.00,1175.00,1175.00,69,0,69.00
12/13/2005,23:11,1175.00,1175.00,1175.00,1175.00,48,0,48.00
12/13/2005,23:12,1175.00,1175.00,1175.00,1175.00,1,0,1.00
12/13/2005,23:13,1174.75,1174.75,1174.75,1174.75,0,54,54.00
12/13/2005,23:14,1174.75,1174.75,1174.75,1174.75,0,3,3.00
12/13/2005,23:15,1174.75,1174.75,1174.50,1174.75,6,260,266.00
12/13/2005,23:17,1174.75,1174.75,1174.75,1174.75,4,0,4.00
12/13/2005,23:18,1174.75,1174.75,1174.75,1174.75,4,0,4.00
12/13/2005,23:19,1174.75,1174.75,1174.75,1174.75,8,0,8.00
12/13/2005,23:20,1174.75,1174.75,1174.75,1174.75,5,0,5.00
12/13/2005,23:21,1174.75,1175.00,1174.75,1175.00,11,0,11.00
12/13/2005,23:22,1175.00,1175.00,1175.00,1175.00,67,0,67.00
12/13/2005,23:23,1175.00,1175.00,1174.75,1174.75,5,1,6.00
12/13/2005,23:24,1175.00,1175.00,1175.00,1175.00,40,0,40.00
12/13/2005,23:25,1174.75,1174.75,1174.75,1174.75,0,1,1.00
12/13/2005,23:27,1174.75,1174.75,1174.75,1174.75,0,3,3.00
12/13/2005,23:28,1175.00,1175.00,1175.00,1175.00,1,0,1.00
12/13/2005,23:29,1175.00,1175.00,1174.75,1174.75,1,66,67.00
12/13/2005,23:30,1174.50,1174.50,1174.50,1174.50,0,141,141.00
12/13/2005,23:31,1174.50,1174.75,1174.50,1174.75,6,15,21.00
12/13/2005,23:37,1174.50,1174.50,1174.50,1174.50,0,1,1.00
12/13/2005,23:38,1174.75,1174.75,1174.75,1174.75,1,0,1.00
12/13/2005,23:40,1174.75,1174.75,1174.75,1174.75,1,0,1.00
12/13/2005,23:42,1174.75,1174.75,1174.75,1174.75,74,0,74.00
12/13/2005,23:43,1174.75,1174.75,1174.75,1174.75,71,0,71.00
12/13/2005,23:44,1174.75,1174.75,1174.75,1174.75,57,0,57.00
12/13/2005,23:49,1175.00,1175.00,1175.00,1175.00,5,0,5.00
12/13/2005,23:50,1175.00,1175.00,1175.00,1175.00,3,0,3.00
12/13/2005,23:51,1174.75,1174.75,1174.25,1174.25,0,571,571.00
12/13/2005,23:52,1174.50,1174.50,1174.50,1174.50,14,0,14.00
12/13/2005,23:53,1174.50,1174.50,1174.50,1174.50,6,0,6.00
12/13/2005,23:54,1174.50,1174.50,1174.50,1174.50,27,0,27.00
12/13/2005,23:55,1174.50,1174.50,1174.50,1174.50,38,0,38.00
12/13/2005,23:56,1174.50,1174.50,1174.50,1174.50,12,0,12.00
12/13/2005,23:57,1174.50,1174.50,1174.50,1174.50,1,0,1.00
12/13/2005,23:58,1174.50,1174.50,1174.50,1174.50,5,0,5.00
12/13/2005,23:59,1174.75,1174.75,1174.75,1174.75,4,0,4.00
12/14/2005,00:00,1174.50,1174.50,1174.25,1174.50,1,75,76.00
12/14/2005,00:01,1174.50,1174.50,1174.50,1174.50,6,0,6.00
12/14/2005,00:02,1174.50,1174.50,1174.50,1174.50,2,0,2.00
12/14/2005,00:03,1174.50,1174.50,1174.50,1174.50,3,0,3.00
12/14/2005,00:04,1174.50,1174.50,1174.50,1174.50,5,0,5.00
12/14/2005,00:07,1174.50,1174.50,1174.25,1174.50,4,1,5.00
12/14/2005,00:08,1174.25,1174.25,1174.25,1174.25,0,13,13.00
12/14/2005,00:09,1174.25,1174.25,1174.25,1174.25,0,12,12.00
12/14/2005,00:10,1174.25,1174.25,1174.25,1174.25,0,245,245.00
12/14/2005,00:11,1174.25,1174.25,1174.25,1174.25,0,30,30.00
12/14/2005,00:12,1174.50,1174.50,1174.50,1174.50,1,0,1.00
12/14/2005,00:15,1174.25,1174.25,1174.00,1174.25,26,121,147.00
12/14/2005,00:16,1174.25,1174.25,1174.00,1174.00,164,18,182.00
12/14/2005,00:17,1174.25,1174.25,1174.25,1174.25,35,0,35.00
12/14/2005,00:18,1174.00,1174.00,1174.00,1174.00,0,6,6.00
12/14/2005,00:19,1174.25,1174.25,1174.00,1174.25,67,9,76.00
12/14/2005,00:20,1174.25,1174.25,1174.25,1174.25,22,0,22.00
12/14/2005,00:21,1174.25,1174.25,1174.25,1174.25,2,0,2.00
12/14/2005,00:22,1174.25,1174.25,1174.25,1174.25,21,0,21.00
12/14/2005,00:23,1174.25,1174.25,1174.25,1174.25,6,0,6.00
12/14/2005,00:24,1174.25,1174.25,1174.25,1174.25,11,0,11.00
12/14/2005,00:25,1174.25,1174.25,1174.25,1174.25,9,0,9.00
12/14/2005,00:26,1174.25,1174.25,1174.25,1174.25,5,0,5.00
12/14/2005,00:29,1174.25,1174.25,1174.25,1174.25,87,0,87.00
12/14/2005,00:30,1174.00,1174.00,1174.00,1174.00,0,1,1.00
12/14/2005,00:31,1174.25,1174.25,1174.25,1174.25,2,0,2.00
12/14/2005,00:32,1174.25,1174.25,1174.25,1174.25,6,0,6.00
12/14/2005,00:33,1174.00,1174.25,1174.00,1174.25,11,1,12.00
12/14/2005,00:34,1174.25,1174.25,1174.25,1174.25,48,0,48.00
12/14/2005,00:35,1174.25,1174.25,1174.25,1174.25,1,0,1.00
12/14/2005,00:37,1174.25,1174.25,1174.25,1174.25,1,0,1.00
12/14/2005,00:38,1174.50,1174.50,1174.50,1174.50,154,0,154.00
12/14/2005,00:42,1174.50,1174.50,1174.25,1174.25,1,40,41.00
12/14/2005,00:45,1174.25,1174.25,1174.00,1174.00,0,15,15.00
12/14/2005,00:48,1174.25,1174.25,1174.25,1174.25,29,0,29.00
12/14/2005,00:49,1174.25,1174.25,1174.25,1174.25,51,0,51.00
12/14/2005,00:50,1174.25,1174.25,1174.25,1174.25,29,0,29.00
12/14/2005,00:51,1174.25,1174.25,1174.25,1174.25,1,0,1.00
12/14/2005,00:52,1174.25,1174.25,1174.25,1174.25,15,0,15.00
12/14/2005,00:54,1174.25,1174.25,1174.25,1174.25,3,0,3.00
12/14/2005,00:55,1174.25,1174.25,1174.25,1174.25,2,0,2.00
12/14/2005,00:56,1174.25,1174.25,1174.25,1174.25,26,0,26.00
12/14/2005,00:58,1174.25,1174.25,1174.25,1174.25,43,0,43.00
12/14/2005,01:00,1174.50,1174.50,1174.00,1174.00,1,51,52.00
12/14/2005,01:01,1174.25,1174.25,1174.25,1174.25,45,0,45.00
12/14/2005,01:02,1174.25,1174.25,1174.00,1174.25,62,7,69.00
12/14/2005,01:03,1174.25,1174.50,1174.25,1174.50,21,0,21.00
12/14/2005,01:06,1174.25,1174.25,1174.25,1174.25,0,60,60.00
12/14/2005,01:07,1174.25,1174.25,1174.00,1174.25,22,48,70.00
12/14/2005,01:08,1174.25,1174.25,1174.25,1174.25,1,0,1.00
12/14/2005,01:09,1174.25,1174.25,1174.25,1174.25,2,0,2.00
12/14/2005,01:10,1174.25,1174.25,1174.00,1174.00,23,6,29.00
12/14/2005,01:12,1174.25,1174.25,1174.00,1174.00,1,6,7.00
12/14/2005,01:13,1174.25,1174.25,1174.25,1174.25,2,0,2.00
12/14/2005,01:14,1174.00,1174.00,1174.00,1174.00,0,5,5.00
12/14/2005,01:15,1174.25,1174.25,1174.25,1174.25,2,0,2.00
12/14/2005,01:16,1174.25,1174.25,1174.25,1174.25,147,0,147.00
12/14/2005,01:17,1174.25,1174.25,1174.25,1174.25,3,0,3.00
12/14/2005,01:18,1174.25,1174.25,1174.25,1174.25,11,0,11.00
12/14/2005,01:19,1174.25,1174.25,1174.25,1174.25,11,0,11.00
12/14/2005,01:21,1174.00,1174.25,1174.00,1174.25,1,1,2.00
12/14/2005,01:22,1174.25,1174.25,1174.25,1174.25,6,0,6.00
12/14/2005,01:23,1174.50,1174.50,1174.50,1174.50,1,0,1.00
12/14/2005,01:24,1174.25,1174.25,1174.25,1174.25,0,5,5.00
12/14/2005,01:26,1174.25,1174.25,1174.00,1174.00,0,10,10.00
12/14/2005,01:27,1174.25,1174.25,1174.00,1174.00,1,1,2.00
12/14/2005,01:28,1174.00,1174.00,1174.00,1174.00,0,17,17.00
12/14/2005,01:31,1174.25,1174.25,1174.25,1174.25,80,0,80.00
12/14/2005,01:32,1174.25,1174.25,1174.25,1174.25,7,0,7.00
12/14/2005,01:33,1174.25,1174.25,1174.25,1174.25,1,0,1.00
12/14/2005,01:34,1174.25,1174.25,1174.25,1174.25,6,0,6.00
12/14/2005,01:35,1174.25,1174.25,1174.25,1174.25,1,0,1.00
12/14/2005,01:36,1174.25,1174.25,1174.25,1174.25,3,0,3.00
12/14/2005,01:37,1174.00,1174.25,1174.00,1174.25,4,125,129.00
12/14/2005,01:39,1174.25,1174.25,1174.25,1174.25,1,0,1.00
12/14/2005,01:41,1174.25,1174.25,1174.25,1174.25,21,0,21.00
12/14/2005,01:42,1174.00,1174.00,1174.00,1174.00,0,1,1.00
12/14/2005,01:43,1174.25,1174.25,1174.25,1174.25,12,0,12.00
12/14/2005,01:44,1174.25,1174.25,1174.25,1174.25,209,0,209.00
12/14/2005,01:45,1174.25,1174.25,1174.25,1174.25,49,0,49.00
12/14/2005,01:46,1174.25,1174.25,1174.25,1174.25,4,0,4.00
12/14/2005,01:48,1174.25,1174.25,1174.25,1174.25,10,0,10.00
12/14/2005,01:50,1174.00,1174.25,1174.00,1174.25,25,25,50.00
12/14/2005,01:51,1174.25,1174.50,1174.25,1174.50,51,0,51.00
12/14/2005,01:52,1174.50,1174.50,1174.50,1174.50,50,0,50.00
12/14/2005,01:53,1174.50,1174.50,1174.25,1174.25,1,4,5.00
12/14/2005,01:54,1174.25,1174.25,1174.25,1174.25,0,1,1.00
12/14/2005,01:57,1174.50,1174.50,1174.50,1174.50,7,0,7.00
12/14/2005,02:00,1174.50,1174.50,1174.25,1174.25,2,16,18.00
12/14/2005,02:01,1174.25,1174.25,1174.25,1174.25,0,75,75.00
12/14/2005,02:02,1174.25,1174.25,1174.00,1174.00,0,19,19.00
12/14/2005,02:03,1174.25,1174.25,1174.00,1174.00,34,33,67.00
12/14/2005,02:04,1174.00,1174.25,1174.00,1174.00,3,284,287.00
12/14/2005,02:05,1174.00,1174.00,1173.75,1174.00,82,199,281.00
12/14/2005,02:06,1174.25,1174.25,1174.00,1174.00,1,71,72.00
12/14/2005,02:07,1174.00,1174.25,1174.00,1174.25,4,142,146.00
12/14/2005,02:08,1174.25,1174.50,1174.25,1174.50,375,0,375.00
12/14/2005,02:09,1174.50,1174.50,1174.50,1174.50,2,0,2.00
12/14/2005,02:10,1174.25,1174.25,1174.25,1174.25,0,57,57.00
12/14/2005,02:11,1174.25,1174.25,1174.25,1174.25,0,5,5.00
12/14/2005,02:12,1174.25,1174.25,1174.25,1174.25,0,59,59.00
12/14/2005,02:13,1174.25,1174.25,1174.25,1174.25,0,13,13.00
12/14/2005,02:14,1174.50,1174.50,1174.50,1174.50,4,0,4.00
12/14/2005,02:15,1174.50,1174.50,1174.25,1174.25,2,1,3.00
12/14/2005,02:16,1174.25,1174.50,1173.75,1174.00,6,153,159.00
12/14/2005,02:17,1174.00,1174.00,1173.75,1173.75,49,160,209.00
12/14/2005,02:18,1173.75,1174.00,1173.75,1173.75,162,7,169.00
12/14/2005,02:19,1173.75,1173.75,1173.50,1173.50,11,273,284.00
12/14/2005,02:20,1173.50,1173.75,1173.50,1173.75,178,75,253.00
12/14/2005,02:21,1173.75,1173.75,1173.75,1173.75,136,0,136.00
12/14/2005,02:22,1174.00,1174.00,1173.50,1173.50,5,39,44.00
12/14/2005,02:23,1173.50,1173.50,1173.50,1173.50,0,40,40.00
12/14/2005,02:24,1173.50,1173.75,1173.50,1173.75,122,43,165.00
12/14/2005,02:25,1173.75,1174.00,1173.75,1174.00,115,0,115.00
12/14/2005,02:26,1173.75,1173.75,1173.75,1173.75,0,23,23.00
12/14/2005,02:27,1174.00,1174.00,1174.00,1174.00,31,0,31.00
12/14/2005,02:28,1174.25,1174.25,1174.25,1174.25,9,0,9.00
12/14/2005,02:29,1174.00,1174.25,1174.00,1174.00,155,25,180.00
12/14/2005,02:30,1174.00,1174.00,1173.50,1173.75,3,212,215.00
12/14/2005,02:31,1173.75,1174.50,1173.75,1174.00,729,50,779.00
12/14/2005,02:32,1174.00,1174.00,1173.75,1173.75,165,15,180.00
12/14/2005,02:33,1173.75,1174.00,1173.75,1173.75,125,95,220.00
12/14/2005,02:34,1173.75,1174.00,1173.75,1174.00,27,24,51.00
12/14/2005,02:35,1174.00,1174.00,1173.75,1173.75,30,41,71.00
12/14/2005,02:36,1173.75,1173.75,1173.75,1173.75,0,1,1.00
12/14/2005,02:37,1174.00,1174.00,1174.00,1174.00,4,0,4.00
12/14/2005,02:38,1174.00,1174.00,1174.00,1174.00,62,0,62.00
12/14/2005,02:40,1174.00,1174.00,1174.00,1174.00,21,0,21.00
12/14/2005,02:41,1173.75,1174.25,1173.75,1173.75,31,28,59.00
12/14/2005,02:42,1174.00,1174.00,1174.00,1174.00,6,0,6.00
12/14/2005,02:43,1173.75,1174.00,1173.75,1173.75,19,26,45.00
12/14/2005,02:44,1173.50,1173.75,1173.50,1173.75,3,1,4.00
12/14/2005,02:45,1173.75,1173.75,1173.50,1173.50,14,7,21.00
12/14/2005,02:46,1173.50,1173.75,1173.25,1173.50,8,130,138.00
12/14/2005,02:47,1173.50,1173.50,1173.25,1173.50,41,21,62.00
12/14/2005,02:48,1173.25,1173.50,1173.25,1173.50,83,17,100.00
12/14/2005,02:49,1173.50,1173.50,1173.00,1173.00,11,271,282.00
12/14/2005,02:50,1173.25,1173.25,1173.00,1173.00,1,1,2.00
12/14/2005,02:51,1173.00,1173.00,1173.00,1173.00,0,6,6.00
12/14/2005,02:52,1173.00,1173.00,1173.00,1173.00,0,24,24.00
12/14/2005,02:53,1173.25,1173.25,1172.75,1172.75,1,246,247.00
12/14/2005,02:54,1172.75,1173.00,1172.50,1172.75,36,359,395.00
12/14/2005,02:55,1172.75,1172.75,1172.75,1172.75,219,0,219.00
12/14/2005,02:56,1172.75,1172.75,1172.50,1172.50,4,1,5.00
12/14/2005,02:57,1172.50,1172.50,1172.50,1172.50,0,36,36.00
12/14/2005,02:59,1172.75,1172.75,1172.75,1172.75,316,0,316.00
12/14/2005,03:00,1172.75,1173.00,1172.50,1172.75,172,62,234.00
12/14/2005,03:01,1172.75,1172.75,1172.75,1172.75,0,76,76.00
12/14/2005,03:02,1172.75,1172.75,1172.25,1172.25,0,521,521.00
12/14/2005,03:03,1172.50,1172.50,1172.50,1172.50,85,0,85.00
12/14/2005,03:04,1172.50,1172.75,1172.50,1172.75,6,0,6.00
12/14/2005,03:05,1172.50,1172.50,1172.50,1172.50,0,65,65.00
12/14/2005,03:06,1172.75,1172.75,1172.75,1172.75,10,0,10.00
12/14/2005,03:07,1172.75,1172.75,1172.75,1172.75,106,0,106.00
12/14/2005,03:08,1172.75,1172.75,1172.75,1172.75,83,0,83.00
12/14/2005,03:10,1173.00,1173.00,1173.00,1173.00,276,0,276.00
12/14/2005,03:11,1173.00,1173.00,1173.00,1173.00,10,0,10.00
12/14/2005,03:12,1173.00,1173.25,1173.00,1173.00,5,52,57.00
12/14/2005,03:14,1173.25,1173.25,1173.25,1173.25,4,0,4.00
12/14/2005,03:15,1173.25,1173.25,1173.00,1173.00,1,1,2.00
12/14/2005,03:16,1173.00,1173.00,1173.00,1173.00,0,7,7.00
12/14/2005,03:17,1173.00,1173.00,1172.75,1172.75,0,28,28.00
12/14/2005,03:18,1173.00,1173.25,1173.00,1173.25,115,0,115.00
12/14/2005,03:19,1173.00,1173.00,1173.00,1173.00,0,4,4.00
12/14/2005,03:21,1173.00,1173.00,1173.00,1173.00,0,19,19.00
12/14/2005,03:22,1173.00,1173.00,1173.00,1173.00,0,6,6.00
12/14/2005,03:23,1173.00,1173.25,1173.00,1173.25,1,10,11.00
12/14/2005,03:24,1173.25,1173.50,1173.25,1173.50,62,0,62.00
12/14/2005,03:25,1173.25,1173.50,1173.25,1173.50,1,52,53.00
12/14/2005,03:26,1173.50,1173.50,1173.50,1173.50,40,0,40.00
12/14/2005,03:27,1173.50,1173.50,1173.25,1173.25,39,10,49.00
12/14/2005,03:28,1173.50,1173.50,1173.50,1173.50,1,0,1.00
12/14/2005,03:29,1173.50,1173.50,1173.00,1173.00,10,45,55.00
12/14/2005,03:30,1173.25,1173.25,1173.25,1173.25,59,0,59.00
12/14/2005,03:31,1173.25,1173.50,1173.25,1173.25,3,19,22.00
12/14/2005,03:32,1173.50,1173.50,1173.50,1173.50,25,0,25.00
12/14/2005,03:33,1173.50,1173.50,1173.50,1173.50,4,0,4.00
12/14/2005,03:35,1173.50,1173.50,1173.50,1173.50,20,0,20.00
12/14/2005,03:37,1173.25,1173.25,1173.25,1173.25,0,1,1.00
12/14/2005,03:38,1173.50,1173.75,1173.50,1173.50,108,19,127.00
12/14/2005,03:39,1173.50,1173.50,1173.50,1173.50,0,37,37.00
12/14/2005,03:40,1173.50,1173.50,1173.50,1173.50,0,6,6.00
12/14/2005,03:41,1173.50,1173.50,1173.50,1173.50,0,4,4.00
12/14/2005,03:42,1173.50,1173.50,1173.50,1173.50,0,21,21.00
12/14/2005,03:44,1173.25,1173.50,1173.25,1173.50,3,65,68.00
12/14/2005,03:45,1173.25,1173.25,1173.25,1173.25,0,35,35.00
12/14/2005,03:47,1173.25,1173.25,1173.25,1173.25,0,15,15.00
12/14/2005,03:48,1173.00,1173.00,1173.00,1173.00,0,1,1.00
12/14/2005,03:49,1173.25,1173.25,1173.25,1173.25,1,0,1.00
12/14/2005,03:51,1173.00,1173.00,1173.00,1173.00,0,42,42.00
12/14/2005,03:52,1173.00,1173.00,1173.00,1173.00,0,21,21.00
12/14/2005,03:53,1173.00,1173.00,1173.00,1173.00,0,50,50.00
12/14/2005,03:54,1173.00,1173.00,1173.00,1173.00,0,58,58.00
12/14/2005,03:55,1173.00,1173.00,1173.00,1173.00,0,26,26.00
12/14/2005,03:57,1172.75,1172.75,1172.75,1172.75,0,1,1.00
12/14/2005,04:00,1173.00,1173.00,1173.00,1173.00,13,0,13.00
12/14/2005,04:01,1173.00,1173.00,1173.00,1173.00,42,0,42.00
12/14/2005,04:02,1173.25,1173.25,1173.00,1173.00,20,11,31.00
12/14/2005,04:04,1173.00,1173.00,1173.00,1173.00,0,5,5.00
12/14/2005,04:05,1172.75,1172.75,1172.75,1172.75,0,1,1.00
12/14/2005,04:06,1172.75,1172.75,1172.75,1172.75,0,2,2.00
12/14/2005,04:09,1172.75,1173.00,1172.75,1173.00,3,1,4.00
12/14/2005,04:10,1173.00,1173.00,1173.00,1173.00,31,0,31.00
12/14/2005,04:11,1173.00,1173.00,1173.00,1173.00,98,0,98.00
12/14/2005,04:12,1173.00,1173.00,1173.00,1173.00,3,0,3.00
12/14/2005,04:14,1173.25,1173.25,1173.25,1173.25,12,0,12.00
12/14/2005,04:17,1173.00,1173.00,1173.00,1173.00,0,2,2.00
12/14/2005,04:20,1173.00,1173.25,1173.00,1173.25,1,34,35.00
12/14/2005,04:21,1173.25,1173.25,1173.25,1173.25,67,0,67.00
12/14/2005,04:22,1173.25,1173.50,1173.25,1173.50,88,0,88.00
12/14/2005,04:24,1173.50,1173.50,1173.25,1173.25,3,16,19.00
12/14/2005,04:25,1173.50,1173.50,1173.25,1173.25,9,1,10.00
12/14/2005,04:26,1173.50,1173.50,1173.25,1173.25,47,50,97.00
12/14/2005,04:27,1173.25,1173.25,1173.25,1173.25,0,32,32.00
12/14/2005,04:28,1173.25,1173.25,1173.25,1173.25,0,19,19.00
12/14/2005,04:30,1173.25,1173.25,1173.25,1173.25,0,1,1.00
12/14/2005,04:31,1173.25,1173.25,1173.25,1173.25,0,7,7.00
12/14/2005,04:32,1173.25,1173.25,1173.25,1173.25,0,11,11.00
12/14/2005,04:33,1173.25,1173.25,1173.25,1173.25,0,1,1.00
12/14/2005,04:35,1173.25,1173.25,1173.25,1173.25,0,20,20.00
12/14/2005,04:36,1173.25,1173.25,1173.25,1173.25,0,155,155.00
12/14/2005,04:37,1173.25,1173.25,1173.25,1173.25,0,24,24.00
12/14/2005,04:38,1173.25,1173.25,1173.25,1173.25,0,64,64.00
12/14/2005,04:39,1173.25,1173.25,1173.25,1173.25,0,64,64.00
12/14/2005,04:40,1173.25,1173.25,1173.25,1173.25,0,24,24.00
12/14/2005,04:41,1173.25,1173.50,1173.25,1173.25,3,28,31.00
12/14/2005,04:42,1173.25,1173.25,1173.25,1173.25,0,4,4.00
12/14/2005,04:44,1173.25,1173.25,1173.25,1173.25,0,22,22.00
12/14/2005,04:45,1173.25,1173.25,1173.25,1173.25,0,25,25.00
12/14/2005,04:46,1173.25,1173.25,1173.25,1173.25,0,25,25.00
12/14/2005,04:47,1173.25,1173.25,1173.25,1173.25,0,10,10.00
12/14/2005,04:50,1173.50,1173.50,1173.50,1173.50,30,0,30.00
12/14/2005,04:51,1173.25,1173.25,1173.25,1173.25,0,2,2.00
12/14/2005,04:52,1173.25,1173.50,1173.25,1173.25,20,15,35.00
12/14/2005,04:53,1173.25,1173.25,1173.25,1173.25,0,13,13.00
12/14/2005,04:54,1173.25,1173.25,1173.00,1173.00,0,305,305.00
12/14/2005,04:56,1173.25,1173.25,1173.25,1173.25,216,0,216.00
12/14/2005,04:57,1173.25,1173.25,1173.25,1173.25,14,0,14.00
12/14/2005,04:58,1173.25,1173.25,1173.25,1173.25,19,0,19.00
12/14/2005,04:59,1173.25,1173.25,1173.25,1173.25,12,0,12.00
12/14/2005,05:00,1173.50,1173.50,1173.25,1173.25,2,1,3.00
12/14/2005,05:01,1173.25,1173.25,1173.25,1173.25,0,38,38.00
12/14/2005,05:02,1173.25,1173.25,1173.25,1173.25,0,12,12.00
12/14/2005,05:03,1173.25,1173.25,1173.25,1173.25,0,6,6.00
12/14/2005,05:05,1173.25,1173.25,1173.25,1173.25,0,4,4.00
12/14/2005,05:06,1173.00,1173.25,1173.00,1173.25,5,11,16.00
12/14/2005,05:07,1173.25,1173.25,1173.25,1173.25,2,0,2.00
12/14/2005,05:08,1173.00,1173.00,1173.00,1173.00,0,2,2.00
12/14/2005,05:10,1173.00,1173.00,1173.00,1173.00,0,63,63.00
12/14/2005,05:11,1173.25,1173.25,1173.00,1173.00,26,5,31.00
12/14/2005,05:12,1173.00,1173.00,1173.00,1173.00,0,1,1.00
12/14/2005,05:14,1173.00,1173.00,1173.00,1173.00,0,1,1.00
12/14/2005,05:15,1173.00,1173.00,1173.00,1173.00,0,11,11.00
12/14/2005,05:17,1173.25,1173.25,1173.25,1173.25,101,0,101.00
12/14/2005,05:18,1173.25,1173.25,1173.25,1173.25,50,0,50.00
12/14/2005,05:19,1173.50,1173.50,1173.50,1173.50,3,0,3.00
12/14/2005,05:20,1173.25,1173.50,1173.00,1173.00,2,59,61.00
12/14/2005,05:21,1173.25,1173.25,1173.00,1173.25,24,1,25.00
12/14/2005,05:22,1173.25,1173.25,1173.25,1173.25,73,0,73.00
12/14/2005,05:23,1173.25,1173.25,1173.25,1173.25,47,0,47.00
12/14/2005,05:24,1173.25,1173.25,1173.25,1173.25,21,0,21.00
12/14/2005,05:25,1173.00,1173.25,1173.00,1173.25,22,1,23.00
12/14/2005,05:26,1173.25,1173.25,1173.25,1173.25,122,0,122.00
12/14/2005,05:27,1173.25,1173.25,1173.25,1173.25,10,0,10.00
12/14/2005,05:28,1173.25,1173.25,1173.25,1173.25,1,0,1.00
12/14/2005,05:29,1173.25,1173.25,1173.25,1173.25,7,0,7.00
12/14/2005,05:30,1173.25,1173.25,1173.25,1173.25,89,0,89.00
12/14/2005,05:31,1173.25,1173.50,1173.25,1173.50,17,0,17.00
12/14/2005,05:32,1173.25,1173.25,1173.25,1173.25,0,1,1.00
12/14/2005,05:38,1173.50,1173.50,1173.50,1173.50,1,0,1.00
12/14/2005,05:39,1173.50,1173.50,1173.50,1173.50,1,0,1.00
12/14/2005,05:41,1173.50,1173.50,1173.50,1173.50,5,0,5.00
12/14/2005,05:42,1173.25,1173.50,1173.25,1173.50,15,1,16.00
12/14/2005,05:43,1173.50,1173.50,1173.50,1173.50,1,0,1.00
12/14/2005,05:45,1173.25,1173.50,1173.25,1173.50,1,1,2.00
12/14/2005,05:46,1173.50,1173.50,1173.50,1173.50,10,0,10.00
12/14/2005,05:47,1173.25,1173.50,1173.25,1173.50,50,4,54.00
12/14/2005,05:48,1173.50,1173.50,1173.50,1173.50,31,0,31.00
12/14/2005,05:49,1173.50,1173.50,1173.50,1173.50,1,0,1.00
12/14/2005,05:50,1173.25,1173.25,1173.25,1173.25,0,2,2.00
12/14/2005,05:52,1173.25,1173.25,1173.25,1173.25,0,1,1.00
12/14/2005,05:53,1173.25,1173.25,1173.25,1173.25,0,266,266.00
12/14/2005,05:54,1173.25,1173.25,1173.25,1173.25,0,23,23.00
12/14/2005,05:55,1173.00,1173.00,1173.00,1173.00,0,1,1.00
12/14/2005,05:56,1173.00,1173.25,1173.00,1173.00,1,150,151.00
12/14/2005,05:57,1172.75,1173.00,1172.75,1173.00,75,2,77.00
12/14/2005,05:58,1173.00,1173.25,1173.00,1173.00,54,56,110.00
12/14/2005,05:59,1173.00,1173.00,1173.00,1173.00,0,26,26.00
12/14/2005,06:00,1173.00,1173.00,1173.00,1173.00,0,5,5.00
12/14/2005,06:01,1173.00,1173.25,1173.00,1173.25,1,57,58.00
12/14/2005,06:02,1173.25,1173.25,1173.25,1173.25,3,0,3.00
12/14/2005,06:03,1173.25,1173.25,1173.00,1173.00,77,157,234.00
12/14/2005,06:04,1173.00,1173.00,1173.00,1173.00,0,74,74.00
12/14/2005,06:05,1173.00,1173.00,1173.00,1173.00,0,13,13.00
12/14/2005,06:07,1173.00,1173.00,1172.75,1173.00,10,26,36.00
12/14/2005,06:08,1173.00,1173.25,1172.75,1173.25,26,11,37.00
12/14/2005,06:10,1173.25,1173.25,1173.00,1173.25,86,2,88.00
12/14/2005,06:11,1173.00,1173.25,1173.00,1173.25,12,1,13.00
12/14/2005,06:12,1173.25,1173.25,1173.25,1173.25,51,0,51.00
12/14/2005,06:13,1173.00,1173.00,1173.00,1173.00,0,67,67.00
12/14/2005,06:14,1173.00,1173.00,1173.00,1173.00,0,1,1.00
12/14/2005,06:15,1173.00,1173.00,1172.75,1172.75,0,5,5.00
12/14/2005,06:16,1173.00,1173.00,1173.00,1173.00,47,0,47.00
12/14/2005,06:17,1173.00,1173.00,1173.00,1173.00,17,0,17.00
12/14/2005,06:18,1173.25,1173.25,1173.00,1173.00,40,8,48.00
12/14/2005,06:19,1173.00,1173.00,1173.00,1173.00,0,1,1.00
12/14/2005,06:21,1173.25,1173.25,1173.25,1173.25,52,0,52.00
12/14/2005,06:22,1173.00,1173.25,1173.00,1173.25,2,2,4.00
12/14/2005,06:24,1173.25,1173.25,1173.25,1173.25,5,0,5.00
12/14/2005,06:26,1173.25,1173.25,1173.00,1173.00,11,35,46.00
12/14/2005,06:28,1173.00,1173.00,1173.00,1173.00,0,18,18.00
12/14/2005,06:30,1173.00,1173.00,1173.00,1173.00,0,5,5.00
12/14/2005,06:31,1173.00,1173.00,1173.00,1173.00,0,78,78.00
12/14/2005,06:32,1173.00,1173.25,1173.00,1173.25,13,33,46.00
12/14/2005,06:33,1173.25,1173.25,1173.25,1173.25,2,0,2.00
12/14/2005,06:35,1173.25,1173.25,1173.25,1173.25,1,0,1.00
12/14/2005,06:36,1173.25,1173.25,1173.25,1173.25,3,0,3.00
12/14/2005,06:37,1173.00,1173.00,1173.00,1173.00,0,1,1.00
12/14/2005,06:38,1173.25,1173.25,1173.25,1173.25,7,0,7.00
12/14/2005,06:40,1173.25,1173.25,1173.00,1173.25,12,31,43.00
12/14/2005,06:41,1173.00,1173.00,1173.00,1173.00,0,1,1.00
12/14/2005,06:42,1173.00,1173.00,1173.00,1173.00,0,2,2.00
12/14/2005,06:43,1173.25,1173.25,1173.25,1173.25,4,0,4.00
12/14/2005,06:44,1173.00,1173.00,1173.00,1173.00,0,6,6.00
12/14/2005,06:45,1173.25,1173.25,1173.25,1173.25,242,0,242.00
12/14/2005,06:46,1173.25,1173.50,1173.25,1173.25,77,4,81.00
12/14/2005,06:47,1173.25,1173.25,1173.25,1173.25,0,27,27.00
12/14/2005,06:48,1173.25,1173.25,1173.25,1173.25,0,5,5.00
12/14/2005,06:49,1173.00,1173.25,1173.00,1173.25,51,2,53.00
12/14/2005,06:50,1173.25,1173.25,1173.25,1173.25,20,0,20.00
12/14/2005,06:51,1173.50,1173.50,1173.00,1173.00,40,40,80.00
12/14/2005,06:52,1173.25,1173.50,1173.25,1173.50,42,0,42.00
12/14/2005,06:53,1173.50,1173.50,1173.50,1173.50,7,0,7.00
12/14/2005,06:54,1173.50,1173.75,1173.50,1173.50,172,1,173.00
12/14/2005,06:55,1173.75,1173.75,1173.50,1173.75,12,128,140.00
12/14/2005,06:56,1173.75,1173.75,1173.50,1173.50,91,8,99.00
12/14/2005,06:57,1173.50,1173.75,1173.50,1173.50,1,146,147.00
12/14/2005,06:58,1173.50,1173.50,1173.50,1173.50,0,15,15.00
12/14/2005,06:59,1173.50,1173.50,1173.25,1173.25,40,226,266.00
12/14/2005,07:00,1173.25,1173.50,1173.25,1173.50,5,201,206.00
12/14/2005,07:01,1173.25,1173.25,1173.25,1173.25,0,322,322.00
12/14/2005,07:02,1173.50,1173.50,1173.00,1173.25,45,17,62.00
12/14/2005,07:03,1173.25,1173.25,1173.25,1173.25,47,0,47.00
12/14/2005,07:04,1173.25,1173.50,1173.25,1173.50,28,0,28.00
12/14/2005,07:06,1173.25,1173.75,1173.25,1173.50,307,9,316.00
12/14/2005,07:07,1173.75,1173.75,1173.50,1173.75,134,12,146.00
12/14/2005,07:09,1173.75,1173.75,1173.75,1173.75,77,0,77.00
12/14/2005,07:10,1173.75,1174.00,1173.75,1173.75,109,106,215.00
12/14/2005,07:11,1173.75,1173.75,1173.50,1173.75,3,182,185.00
12/14/2005,07:12,1173.75,1173.75,1173.75,1173.75,35,0,35.00
12/14/2005,07:13,1173.75,1173.75,1173.50,1173.75,89,1,90.00
12/14/2005,07:14,1173.75,1173.75,1173.50,1173.75,17,1,18.00
12/14/2005,07:15,1173.75,1173.75,1173.75,1173.75,95,0,95.00
12/14/2005,07:16,1174.00,1174.00,1174.00,1174.00,1,0,1.00
12/14/2005,07:17,1174.00,1174.00,1174.00,1174.00,31,0,31.00
12/14/2005,07:18,1173.75,1174.00,1173.75,1173.75,6,2,8.00
12/14/2005,07:19,1174.00,1174.00,1174.00,1174.00,3,0,3.00
12/14/2005,07:20,1173.75,1173.75,1173.75,1173.75,0,64,64.00
12/14/2005,07:21,1174.00,1174.00,1174.00,1174.00,9,0,9.00
12/14/2005,07:22,1174.00,1174.00,1174.00,1174.00,54,0,54.00
12/14/2005,07:23,1174.00,1174.00,1174.00,1174.00,11,0,11.00
12/14/2005,07:24,1173.75,1174.00,1173.75,1174.00,1,33,34.00
12/14/2005,07:25,1174.00,1174.00,1174.00,1174.00,9,0,9.00
12/14/2005,07:26,1174.00,1174.00,1173.75,1173.75,4,3,7.00
12/14/2005,07:27,1174.00,1174.00,1173.75,1174.00,12,5,17.00
12/14/2005,07:28,1174.00,1174.00,1173.75,1173.75,9,1,10.00
12/14/2005,07:29,1174.00,1174.75,1173.75,1174.50,708,33,741.00
12/14/2005,07:30,1174.50,1174.50,1174.50,1174.50,0,140,140.00
12/14/2005,07:31,1174.50,1174.75,1174.00,1174.00,335,801,1136.00
12/14/2005,07:32,1174.00,1174.50,1173.75,1174.50,505,213,718.00
12/14/2005,07:33,1174.25,1174.75,1174.25,1174.50,544,357,901.00
12/14/2005,07:34,1174.75,1175.00,1174.50,1175.00,249,20,269.00
12/14/2005,07:35,1175.00,1175.00,1174.75,1174.75,61,14,75.00
12/14/2005,07:36,1174.75,1174.75,1174.50,1174.50,5,121,126.00
12/14/2005,07:37,1174.50,1174.75,1174.50,1174.50,34,428,462.00
12/14/2005,07:38,1174.50,1174.75,1174.50,1174.50,2,90,92.00
12/14/2005,07:39,1174.75,1174.75,1174.75,1174.75,25,0,25.00
12/14/2005,07:40,1174.75,1174.75,1174.50,1174.75,9,5,14.00
12/14/2005,07:41,1174.75,1174.75,1174.25,1174.25,5,190,195.00
12/14/2005,07:42,1174.50,1174.50,1174.25,1174.50,52,11,63.00
12/14/2005,07:43,1174.25,1174.25,1174.25,1174.25,0,90,90.00
12/14/2005,07:44,1174.25,1174.50,1174.25,1174.50,2,65,67.00
12/14/2005,07:45,1174.25,1174.50,1174.25,1174.25,1,26,27.00
12/14/2005,07:46,1174.25,1174.25,1174.00,1174.00,1,371,372.00
12/14/2005,07:47,1174.25,1174.25,1174.00,1174.25,5,222,227.00
12/14/2005,07:48,1174.25,1174.50,1174.00,1174.50,244,42,286.00
12/14/2005,07:49,1174.50,1174.50,1174.50,1174.50,75,0,75.00
12/14/2005,07:50,1174.50,1174.75,1174.25,1174.50,119,9,128.00
12/14/2005,07:51,1174.50,1174.75,1174.50,1174.75,204,134,338.00
12/14/2005,07:52,1174.75,1175.00,1174.75,1175.00,285,21,306.00
12/14/2005,07:53,1175.00,1175.00,1174.75,1175.00,3,55,58.00
12/14/2005,07:54,1175.00,1175.00,1175.00,1175.00,2,0,2.00
12/14/2005,07:55,1175.00,1175.00,1174.75,1174.75,5,52,57.00
12/14/2005,07:56,1174.75,1175.00,1174.75,1175.00,307,156,463.00
12/14/2005,07:57,1175.00,1175.00,1174.75,1174.75,27,1,28.00
12/14/2005,07:58,1175.00,1175.00,1175.00,1175.00,223,0,223.00
12/14/2005,07:59,1175.00,1175.25,1174.75,1175.00,231,78,309.00
12/14/2005,08:00,1174.75,1175.00,1174.75,1175.00,100,1,101.00
12/14/2005,08:01,1175.00,1175.25,1174.75,1175.25,659,15,674.00
12/14/2005,08:02,1175.25,1175.50,1175.25,1175.50,223,82,305.00
12/14/2005,08:03,1175.50,1175.50,1175.50,1175.50,112,0,112.00
12/14/2005,08:04,1175.50,1175.50,1175.25,1175.25,6,107,113.00
12/14/2005,08:05,1175.25,1175.25,1175.00,1175.25,3,256,259.00
12/14/2005,08:06,1175.25,1175.50,1175.25,1175.25,123,25,148.00
12/14/2005,08:07,1175.50,1175.75,1175.50,1175.50,328,150,478.00
12/14/2005,08:08,1175.50,1175.75,1175.25,1175.50,14,283,297.00
12/14/2005,08:09,1175.50,1175.75,1175.25,1175.50,151,10,161.00
12/14/2005,08:10,1175.50,1175.75,1175.50,1175.75,632,11,643.00
12/14/2005,08:11,1175.75,1175.75,1175.50,1175.75,198,2,200.00
12/14/2005,08:12,1175.50,1175.50,1175.25,1175.25,0,278,278.00
12/14/2005,08:13,1175.25,1175.25,1175.25,1175.25,0,8,8.00
12/14/2005,08:14,1175.25,1175.25,1175.25,1175.25,0,95,95.00
12/14/2005,08:15,1175.50,1175.50,1175.25,1175.50,157,1,158.00
12/14/2005,08:16,1175.25,1175.75,1175.25,1175.50,114,27,141.00
12/14/2005,08:17,1175.50,1175.75,1175.50,1175.50,3,121,124.00
12/14/2005,08:18,1175.25,1175.50,1175.25,1175.50,10,3,13.00
12/14/2005,08:19,1175.50,1175.75,1175.50,1175.75,140,314,454.00
12/14/2005,08:20,1175.50,1175.75,1175.50,1175.50,20,205,225.00
12/14/2005,08:21,1175.50,1175.50,1175.25,1175.25,6,85,91.00
12/14/2005,08:22,1175.50,1175.50,1175.50,1175.50,228,0,228.00
12/14/2005,08:23,1175.50,1175.75,1175.50,1175.50,34,120,154.00
12/14/2005,08:24,1175.50,1175.50,1175.50,1175.50,0,19,19.00
12/14/2005,08:25,1175.50,1175.75,1175.25,1175.50,4,191,195.00
12/14/2005,08:26,1175.25,1175.50,1175.25,1175.25,2,177,179.00
12/14/2005,08:27,1175.25,1175.25,1175.00,1175.25,21,164,185.00
12/14/2005,08:28,1175.00,1175.00,1174.75,1175.00,38,630,668.00
12/14/2005,08:29,1174.75,1175.00,1174.75,1175.00,72,347,419.00
12/14/2005,08:30,1175.00,1175.00,1174.50,1174.75,90,469,559.00
12/14/2005,08:31,1174.50,1175.25,1174.50,1175.25,2247,721,2968.00
12/14/2005,08:32,1175.25,1175.75,1175.00,1175.50,1547,584,2131.00
12/14/2005,08:33,1175.25,1175.50,1175.00,1175.25,1109,1033,2142.00
12/14/2005,08:34,1175.50,1175.75,1175.00,1175.25,757,1023,1780.00
12/14/2005,08:35,1175.00,1175.50,1175.00,1175.00,522,810,1332.00
12/14/2005,08:36,1175.25,1175.50,1175.00,1175.00,1728,1045,2773.00
12/14/2005,08:37,1175.00,1175.75,1175.00,1175.50,1224,546,1770.00
12/14/2005,08:38,1175.25,1176.50,1175.25,1176.50,4035,2818,6853.00
12/14/2005,08:39,1176.50,1177.50,1176.25,1177.25,5252,2981,8233.00
12/14/2005,08:40,1177.00,1178.00,1176.75,1177.75,5154,3679,8833.00
12/14/2005,08:41,1178.00,1178.75,1177.75,1178.00,4865,2858,7723.00
12/14/2005,08:42,1178.25,1179.00,1178.00,1178.25,3318,2992,6310.00
12/14/2005,08:43,1178.25,1179.00,1178.00,1178.25,2880,2445,5325.00
12/14/2005,08:44,1178.50,1179.00,1178.25,1178.50,1633,1219,2852.00
12/14/2005,08:45,1178.50,1179.00,1178.25,1178.50,1379,1786,3165.00
12/14/2005,08:46,1178.50,1179.50,1178.25,1179.00,7239,4330,11569.00
12/14/2005,08:47,1179.00,1179.25,1178.25,1178.50,2361,2833,5194.00
12/14/2005,08:48,1178.50,1179.25,1178.50,1178.75,2232,1748,3980.00
12/14/2005,08:49,1179.00,1179.00,1178.50,1178.50,365,1666,2031.00
12/14/2005,08:50,1178.75,1178.75,1178.25,1178.25,1033,1027,2060.00
12/14/2005,08:51,1178.25,1178.50,1178.00,1178.25,661,1608,2269.00
12/14/2005,08:52,1178.00,1179.00,1178.00,1178.50,2084,904,2988.00
12/14/2005,08:53,1179.00,1179.00,1178.25,1178.25,208,778,986.00
12/14/2005,08:54,1178.25,1178.50,1177.50,1177.50,718,3986,4704.00
12/14/2005,08:55,1177.75,1178.00,1177.25,1178.00,1617,2985,4602.00
12/14/2005,08:56,1177.75,1178.25,1177.50,1178.00,2345,386,2731.00
12/14/2005,08:57,1178.00,1178.25,1177.50,1177.75,361,1345,1706.00
12/14/2005,08:58,1177.75,1178.00,1177.75,1177.75,435,136,571.00
12/14/2005,08:59,1177.75,1178.00,1177.50,1177.50,399,1564,1963.00
12/14/2005,09:00,1177.50,1178.50,1177.50,1178.25,2365,575,2940.00
12/14/2005,09:01,1178.25,1178.75,1177.75,1178.50,3704,1110,4814.00
12/14/2005,09:02,1178.50,1178.75,1177.25,1177.25,548,2466,3014.00
12/14/2005,09:03,1177.25,1177.75,1177.25,1177.75,2450,1251,3701.00
12/14/2005,09:04,1177.75,1178.00,1177.00,1177.25,1319,2032,3351.00
12/14/2005,09:05,1177.50,1178.00,1177.25,1177.50,1952,1252,3204.00
12/14/2005,09:06,1177.50,1177.50,1177.00,1177.25,1095,1149,2244.00
12/14/2005,09:07,1177.00,1177.50,1176.75,1177.00,2288,1590,3878.00
12/14/2005,09:08,1177.00,1177.50,1177.00,1177.25,1032,955,1987.00
12/14/2005,09:09,1177.25,1177.50,1176.75,1177.25,1339,859,2198.00
12/14/2005,09:10,1177.25,1177.25,1177.00,1177.00,590,1257,1847.00
12/14/2005,09:11,1177.00,1177.75,1177.00,1177.50,1489,371,1860.00
12/14/2005,09:12,1177.75,1178.00,1177.50,1177.50,396,424,820.00
12/14/2005,09:13,1177.50,1178.50,1177.25,1178.50,1982,947,2929.00
12/14/2005,09:14,1178.50,1178.75,1178.00,1178.25,1470,1165,2635.00
12/14/2005,09:15,1178.25,1178.50,1177.25,1177.50,1056,3230,4286.00
12/14/2005,09:16,1177.50,1177.75,1177.25,1177.75,179,654,833.00
12/14/2005,09:17,1177.50,1178.25,1177.25,1178.00,1485,407,1892.00
12/14/2005,09:18,1178.25,1178.50,1178.00,1178.50,1078,120,1198.00
12/14/2005,09:19,1178.25,1178.50,1178.00,1178.00,91,943,1034.00
12/14/2005,09:20,1178.00,1178.25,1177.25,1177.25,420,2839,3259.00
12/14/2005,09:21,1177.25,1178.75,1177.25,1178.50,2922,615,3537.00
12/14/2005,09:22,1178.50,1178.75,1178.25,1178.25,640,577,1217.00
12/14/2005,09:23,1178.25,1178.50,1178.00,1178.00,25,707,732.00
12/14/2005,09:24,1178.00,1179.00,1178.00,1178.75,2624,429,3053.00
12/14/2005,09:25,1178.50,1178.75,1178.00,1178.25,895,926,1821.00
12/14/2005,09:26,1178.25,1178.75,1178.25,1178.50,867,175,1042.00
12/14/2005,09:27,1178.75,1178.75,1178.25,1178.25,153,478,631.00
12/14/2005,09:28,1178.50,1178.50,1178.00,1178.25,341,489,830.00
12/14/2005,09:29,1178.25,1178.50,1178.25,1178.25,94,253,347.00
12/14/2005,09:30,1178.25,1178.75,1178.25,1178.25,547,780,1327.00
12/14/2005,09:31,1178.50,1179.00,1177.75,1178.75,2278,2002,4280.00
12/14/2005,09:32,1178.75,1179.25,1178.25,1178.75,3887,1579,5466.00
12/14/2005,09:33,1178.75,1179.25,1178.00,1178.50,1513,1605,3118.00
12/14/2005,09:34,1178.50,1179.00,1178.25,1179.00,1626,660,2286.00
12/14/2005,09:35,1179.00,1180.00,1179.00,1180.00,7682,1709,9391.00
12/14/2005,09:36,1179.75,1180.00,1179.50,1180.00,2069,1217,3286.00
12/14/2005,09:37,1180.00,1180.50,1179.75,1180.50,3966,1550,5516.00
12/14/2005,09:38,1180.25,1180.25,1179.75,1179.75,989,3229,4218.00
12/14/2005,09:39,1179.75,1179.75,1179.25,1179.25,1036,2949,3985.00
12/14/2005,09:40,1179.25,1179.50,1178.50,1178.50,483,3276,3759.00
12/14/2005,09:41,1178.75,1179.00,1178.25,1178.75,845,1405,2250.00
12/14/2005,09:42,1179.00,1179.00,1178.25,1178.75,728,956,1684.00
12/14/2005,09:43,1178.50,1179.00,1178.50,1179.00,1543,393,1936.00
12/14/2005,09:44,1178.75,1179.00,1178.25,1178.75,1101,2725,3826.00
12/14/2005,09:45,1178.75,1179.50,1178.50,1179.25,1841,681,2522.00
12/14/2005,09:46,1179.25,1179.25,1178.25,1178.25,106,1365,1471.00
12/14/2005,09:47,1178.25,1178.50,1177.75,1178.25,1799,2774,4573.00
12/14/2005,09:48,1178.25,1178.50,1178.00,1178.25,232,325,557.00
12/14/2005,09:49,1178.25,1178.50,1178.00,1178.25,754,551,1305.00
12/14/2005,09:50,1178.25,1178.50,1177.75,1178.25,686,1145,1831.00
12/14/2005,09:51,1178.00,1178.25,1177.50,1177.75,842,1783,2625.00
12/14/2005,09:52,1178.00,1178.00,1177.25,1177.75,1489,2200,3689.00
12/14/2005,09:53,1178.00,1178.50,1177.75,1178.00,2214,1066,3280.00
12/14/2005,09:54,1178.00,1178.50,1178.00,1178.00,913,756,1669.00
12/14/2005,09:55,1178.00,1178.25,1177.75,1177.75,374,336,710.00
12/14/2005,09:56,1178.00,1178.25,1177.75,1178.00,1870,1004,2874.00
12/14/2005,09:57,1178.25,1178.75,1178.00,1178.50,962,634,1596.00
12/14/2005,09:58,1178.50,1178.50,1177.75,1178.25,683,396,1079.00
12/14/2005,09:59,1178.25,1178.25,1178.00,1178.00,111,66,177.00
12/14/2005,10:00,1178.00,1178.25,1176.75,1177.00,2368,4349,6717.00
12/14/2005,10:01,1177.25,1177.50,1176.75,1177.00,2587,947,3534.00
12/14/2005,10:02,1177.25,1177.25,1175.75,1176.25,3094,6089,9183.00
12/14/2005,10:03,1176.25,1176.75,1176.00,1176.50,1774,2406,4180.00
12/14/2005,10:04,1176.50,1176.75,1176.00,1176.25,1266,2125,3391.00
12/14/2005,10:05,1176.50,1176.75,1176.25,1176.50,417,844,1261.00
12/14/2005,10:06,1176.50,1176.75,1175.75,1175.75,1747,1816,3563.00
12/14/2005,10:07,1176.00,1176.25,1175.50,1175.50,1811,5074,6885.00
12/14/2005,10:08,1175.75,1175.75,1175.25,1175.25,1530,1414,2944.00
12/14/2005,10:09,1175.50,1175.75,1175.25,1175.75,1404,1533,2937.00
12/14/2005,10:10,1175.75,1176.00,1175.25,1175.75,1637,1658,3295.00
12/14/2005,10:11,1175.75,1176.00,1175.50,1175.75,1122,1271,2393.00
12/14/2005,10:12,1176.00,1176.25,1175.75,1176.00,2106,568,2674.00
12/14/2005,10:13,1176.00,1176.00,1175.50,1176.00,1166,454,1620.00
12/14/2005,10:14,1176.25,1176.25,1175.75,1176.00,369,456,825.00
12/14/2005,10:15,1176.25,1176.25,1175.50,1176.25,769,1248,2017.00
12/14/2005,10:16,1176.00,1176.25,1175.25,1175.75,1343,1853,3196.00
12/14/2005,10:17,1175.75,1176.00,1175.50,1175.75,852,603,1455.00
12/14/2005,10:18,1176.00,1176.25,1175.50,1176.25,1356,561,1917.00
12/14/2005,10:19,1176.00,1176.50,1175.75,1176.00,1301,1325,2626.00
12/14/2005,10:20,1176.00,1176.00,1175.75,1176.00,177,108,285.00
12/14/2005,10:21,1176.00,1176.50,1176.00,1176.25,2622,731,3353.00
12/14/2005,10:22,1176.25,1176.25,1175.75,1175.75,19,1811,1830.00
12/14/2005,10:23,1175.75,1176.75,1175.50,1176.50,2149,407,2556.00
12/14/2005,10:24,1176.25,1176.50,1176.00,1176.50,574,679,1253.00
12/14/2005,10:25,1176.50,1176.50,1176.25,1176.25,365,1157,1522.00
12/14/2005,10:26,1176.50,1176.75,1176.25,1176.50,916,315,1231.00
12/14/2005,10:27,1176.50,1177.00,1176.25,1176.75,1078,452,1530.00
12/14/2005,10:28,1176.75,1177.00,1176.50,1176.50,520,494,1014.00
12/14/2005,10:29,1176.50,1176.75,1176.50,1176.50,2,562,564.00
12/14/2005,10:30,1176.50,1176.75,1176.25,1176.50,572,687,1259.00
12/14/2005,10:31,1176.50,1176.50,1175.75,1176.00,885,2929,3814.00
12/14/2005,10:32,1176.00,1176.25,1175.75,1176.00,551,1358,1909.00
12/14/2005,10:33,1176.00,1176.25,1176.00,1176.25,59,33,92.00
12/14/2005,10:34,1176.00,1176.25,1175.75,1175.75,28,1215,1243.00
12/14/2005,10:35,1175.75,1176.00,1175.25,1176.00,1723,3632,5355.00
12/14/2005,10:36,1176.00,1176.00,1175.50,1175.75,59,1120,1179.00
12/14/2005,10:37,1175.75,1176.00,1175.50,1175.75,483,673,1156.00
12/14/2005,10:38,1175.75,1176.00,1175.25,1175.50,379,1078,1457.00
12/14/2005,10:39,1175.50,1175.75,1175.00,1175.50,738,1201,1939.00
12/14/2005,10:40,1175.50,1176.00,1175.50,1175.75,858,1089,1947.00
12/14/2005,10:41,1176.00,1176.75,1175.75,1176.50,2316,1427,3743.00
12/14/2005,10:42,1176.50,1176.75,1176.25,1176.50,429,761,1190.00
12/14/2005,10:43,1176.50,1176.75,1176.25,1176.75,696,833,1529.00
12/14/2005,10:44,1176.75,1176.75,1176.50,1176.75,397,165,562.00
12/14/2005,10:45,1176.75,1178.00,1176.75,1177.50,4158,4120,8278.00
12/14/2005,10:46,1177.50,1177.75,1177.25,1177.50,648,126,774.00
12/14/2005,10:47,1177.50,1177.75,1177.00,1177.25,434,1263,1697.00
12/14/2005,10:48,1177.25,1177.50,1177.00,1177.25,520,418,938.00
12/14/2005,10:49,1177.25,1178.00,1177.25,1177.75,1051,537,1588.00
12/14/2005,10:50,1177.75,1178.00,1177.50,1177.50,464,528,992.00
12/14/2005,10:51,1177.75,1177.75,1177.25,1177.50,1234,820,2054.00
12/14/2005,10:52,1177.75,1177.75,1177.25,1177.25,226,447,673.00
12/14/2005,10:53,1177.50,1178.00,1177.25,1178.00,1232,81,1313.00
12/14/2005,10:54,1177.75,1178.50,1177.50,1177.50,2826,2070,4896.00
12/14/2005,10:55,1177.75,1177.75,1177.25,1177.50,323,977,1300.00
12/14/2005,10:56,1177.25,1177.25,1176.75,1177.00,1799,1654,3453.00
12/14/2005,10:57,1177.00,1177.25,1176.75,1177.00,778,747,1525.00
12/14/2005,10:58,1177.00,1177.25,1176.75,1177.00,742,626,1368.00
12/14/2005,10:59,1177.00,1177.00,1176.25,1176.50,596,1134,1730.00
12/14/2005,11:00,1176.75,1177.00,1176.50,1176.75,320,281,601.00
12/14/2005,11:01,1176.75,1177.00,1176.50,1176.50,22,382,404.00
12/14/2005,11:02,1176.50,1177.50,1176.50,1177.25,1177,420,1597.00
12/14/2005,11:03,1177.25,1177.50,1177.00,1177.00,123,566,689.00
12/14/2005,11:04,1177.00,1177.25,1177.00,1177.25,19,45,64.00
12/14/2005,11:05,1177.25,1177.25,1176.25,1176.50,787,2393,3180.00
12/14/2005,11:06,1176.75,1176.75,1176.50,1176.75,27,593,620.00
12/14/2005,11:07,1176.75,1176.75,1176.50,1176.75,310,3,313.00
12/14/2005,11:08,1176.75,1176.75,1176.50,1176.50,95,405,500.00
12/14/2005,11:09,1176.50,1176.75,1176.50,1176.75,163,239,402.00
12/14/2005,11:10,1176.75,1177.00,1176.75,1177.00,307,31,338.00
12/14/2005,11:11,1177.00,1177.00,1176.75,1177.00,70,51,121.00
12/14/2005,11:12,1176.75,1177.25,1176.75,1177.25,421,157,578.00
12/14/2005,11:13,1177.25,1177.25,1176.75,1177.00,89,250,339.00
12/14/2005,11:14,1177.00,1177.00,1176.50,1176.75,68,262,330.00
12/14/2005,11:15,1176.75,1177.00,1176.50,1177.00,355,31,386.00
12/14/2005,11:16,1176.75,1177.00,1176.75,1176.75,28,256,284.00
12/14/2005,11:17,1176.75,1176.75,1176.50,1176.75,30,59,89.00
12/14/2005,11:18,1176.75,1177.00,1176.50,1176.75,901,3,904.00
12/14/2005,11:19,1177.00,1177.75,1176.75,1177.25,1812,575,2387.00
12/14/2005,11:20,1177.25,1177.25,1176.75,1177.00,213,648,861.00
12/14/2005,11:21,1177.00,1177.25,1177.00,1177.25,87,23,110.00
12/14/2005,11:22,1177.25,1177.25,1177.00,1177.00,7,14,21.00
12/14/2005,11:23,1177.00,1177.50,1177.00,1177.50,258,16,274.00
12/14/2005,11:24,1177.25,1177.50,1177.25,1177.25,323,31,354.00
12/14/2005,11:25,1177.50,1177.75,1177.25,1177.75,252,448,700.00
12/14/2005,11:26,1177.75,1177.75,1177.25,1177.50,243,504,747.00
12/14/2005,11:27,1177.25,1177.75,1177.25,1177.50,507,65,572.00
12/14/2005,11:28,1177.50,1177.50,1177.00,1177.00,2,640,642.00
12/14/2005,11:29,1177.25,1177.25,1176.75,1176.75,47,223,270.00
12/14/2005,11:30,1177.00,1177.00,1176.50,1176.75,316,1188,1504.00
12/14/2005,11:31,1176.75,1177.00,1176.75,1177.00,157,126,283.00
12/14/2005,11:32,1176.75,1177.00,1176.75,1177.00,340,47,387.00
12/14/2005,11:33,1177.00,1177.25,1176.75,1177.00,162,127,289.00
12/14/2005,11:34,1177.00,1177.25,1177.00,1177.00,113,47,160.00
12/14/2005,11:35,1177.00,1177.25,1177.00,1177.00,18,412,430.00
12/14/2005,11:36,1176.75,1177.25,1176.50,1176.75,265,667,932.00
12/14/2005,11:37,1176.75,1176.75,1176.75,1176.75,0,178,178.00
12/14/2005,11:38,1176.75,1177.00,1176.75,1177.00,9,86,95.00
12/14/2005,11:39,1177.00,1177.00,1176.75,1176.75,71,17,88.00
12/14/2005,11:40,1177.00,1177.00,1176.50,1176.75,75,221,296.00
12/14/2005,11:41,1176.75,1176.75,1176.25,1176.50,34,1186,1220.00
12/14/2005,11:42,1176.50,1176.50,1176.00,1176.25,526,866,1392.00
12/14/2005,11:43,1176.25,1176.50,1176.00,1176.25,212,194,406.00
12/14/2005,11:44,1176.50,1176.75,1176.25,1176.50,361,481,842.00
12/14/2005,11:45,1176.50,1176.50,1176.25,1176.50,65,33,98.00
12/14/2005,11:46,1176.50,1176.75,1176.25,1176.75,369,3,372.00
12/14/2005,11:47,1176.75,1177.25,1176.75,1177.00,442,122,564.00
12/14/2005,11:48,1176.75,1177.00,1176.50,1176.50,85,485,570.00
12/14/2005,11:49,1176.75,1176.75,1176.50,1176.75,14,66,80.00
12/14/2005,11:50,1176.75,1177.00,1176.50,1177.00,458,5,463.00
12/14/2005,11:51,1177.00,1177.00,1176.75,1177.00,6,17,23.00
12/14/2005,11:52,1176.75,1177.00,1176.75,1177.00,3,7,10.00
12/14/2005,11:53,1176.75,1177.25,1176.75,1177.25,268,15,283.00
12/14/2005,11:54,1177.25,1177.75,1177.00,1177.75,1699,50,1749.00
12/14/2005,11:55,1177.50,1177.75,1177.25,1177.50,530,420,950.00
12/14/2005,11:56,1177.25,1177.50,1177.25,1177.25,85,416,501.00
12/14/2005,11:57,1177.50,1177.75,1177.50,1177.50,381,220,601.00
12/14/2005,11:58,1177.25,1178.50,1177.25,1178.00,2943,662,3605.00
12/14/2005,11:59,1178.25,1178.50,1178.00,1178.00,814,531,1345.00
12/14/2005,12:00,1178.00,1178.50,1178.00,1178.25,762,123,885.00
12/14/2005,12:01,1178.25,1178.50,1178.00,1178.00,772,195,967.00
12/14/2005,12:02,1178.00,1178.50,1178.00,1178.00,245,130,375.00
12/14/2005,12:03,1178.00,1178.50,1178.00,1178.25,460,58,518.00
12/14/2005,12:04,1178.25,1178.50,1178.00,1178.00,124,989,1113.00
12/14/2005,12:05,1178.00,1178.00,1177.75,1177.75,68,103,171.00
12/14/2005,12:06,1177.75,1178.00,1177.75,1178.00,318,24,342.00
12/14/2005,12:07,1178.00,1178.00,1177.75,1178.00,34,44,78.00
12/14/2005,12:08,1178.00,1178.25,1178.00,1178.00,244,62,306.00
12/14/2005,12:09,1178.25,1178.25,1178.00,1178.25,486,21,507.00
12/14/2005,12:10,1178.25,1179.25,1178.25,1179.00,2958,629,3587.00
12/14/2005,12:11,1179.25,1179.25,1178.75,1179.00,1251,877,2128.00
12/14/2005,12:12,1178.75,1179.00,1178.75,1178.75,456,39,495.00
12/14/2005,12:13,1178.75,1179.00,1178.25,1178.50,662,1273,1935.00
12/14/2005,12:14,1178.25,1178.50,1178.25,1178.50,178,64,242.00
12/14/2005,12:15,1178.25,1178.75,1178.25,1178.50,405,108,513.00
12/14/2005,12:16,1178.50,1179.00,1178.50,1178.50,698,149,847.00
12/14/2005,12:17,1178.50,1178.75,1178.50,1178.50,472,43,515.00
12/14/2005,12:18,1178.75,1178.75,1178.50,1178.75,8,90,98.00
12/14/2005,12:19,1178.50,1178.75,1178.50,1178.50,183,101,284.00
12/14/2005,12:20,1178.50,1178.75,1178.50,1178.50,38,15,53.00
12/14/2005,12:21,1178.75,1179.25,1178.25,1179.25,1671,330,2001.00
12/14/2005,12:22,1179.25,1179.75,1179.00,1179.50,2124,507,2631.00
12/14/2005,12:23,1179.75,1179.75,1179.00,1179.50,853,1171,2024.00
12/14/2005,12:24,1179.50,1180.00,1179.25,1179.75,1338,728,2066.00
12/14/2005,12:25,1179.50,1179.75,1179.25,1179.25,515,648,1163.00
12/14/2005,12:26,1179.25,1179.75,1179.25,1179.50,246,51,297.00
12/14/2005,12:27,1179.25,1179.75,1179.25,1179.50,288,126,414.00
12/14/2005,12:28,1179.50,1179.75,1179.25,1179.50,860,218,1078.00
12/14/2005,12:29,1179.50,1179.75,1179.50,1179.50,424,174,598.00
12/14/2005,12:30,1179.50,1179.50,1179.25,1179.25,117,170,287.00
12/14/2005,12:31,1179.50,1180.00,1179.50,1179.75,770,143,913.00
12/14/2005,12:32,1179.50,1180.75,1179.50,1180.25,4125,1870,5995.00
12/14/2005,12:33,1180.25,1180.50,1179.75,1179.75,454,885,1339.00
12/14/2005,12:34,1179.75,1180.00,1179.50,1179.75,248,972,1220.00
12/14/2005,12:35,1179.75,1179.75,1179.50,1179.50,37,676,713.00
12/14/2005,12:36,1179.50,1179.75,1179.50,1179.75,1142,284,1426.00
12/14/2005,12:37,1179.75,1179.75,1179.50,1179.75,159,99,258.00
12/14/2005,12:38,1179.50,1180.25,1179.50,1180.25,1719,141,1860.00
12/14/2005,12:39,1180.25,1180.50,1180.00,1180.25,1912,554,2466.00
12/14/2005,12:40,1180.50,1180.75,1180.25,1180.75,1611,1243,2854.00
12/14/2005,12:41,1180.50,1180.75,1180.25,1180.25,1352,454,1806.00
12/14/2005,12:42,1180.50,1180.50,1180.25,1180.50,168,67,235.00
12/14/2005,12:43,1180.25,1180.50,1180.00,1180.50,454,488,942.00
12/14/2005,12:44,1180.50,1181.50,1180.25,1181.50,8128,2436,10564.00
12/14/2005,12:45,1181.50,1182.00,1181.00,1181.25,4630,3754,8384.00
12/14/2005,12:46,1181.25,1181.50,1181.25,1181.25,811,1117,1928.00
12/14/2005,12:47,1181.25,1182.00,1181.00,1181.50,2656,875,3531.00
12/14/2005,12:48,1181.50,1182.25,1181.25,1181.75,4282,1948,6230.00
12/14/2005,12:49,1181.75,1182.75,1181.75,1182.25,7672,3237,10909.00
12/14/2005,12:50,1182.25,1182.50,1181.75,1182.00,2081,2214,4295.00
12/14/2005,12:51,1182.00,1183.50,1182.00,1182.75,6447,4479,10926.00
12/14/2005,12:52,1182.75,1184.00,1182.75,1183.25,5856,3216,9072.00
12/14/2005,12:53,1183.25,1183.75,1183.00,1183.50,1568,1718,3286.00
12/14/2005,12:54,1183.25,1183.75,1183.00,1183.50,1905,1045,2950.00
12/14/2005,12:55,1183.75,1183.75,1183.25,1183.50,937,410,1347.00
12/14/2005,12:56,1183.50,1183.75,1183.25,1183.25,343,1111,1454.00
12/14/2005,12:57,1183.25,1183.75,1183.00,1183.25,506,644,1150.00
12/14/2005,12:58,1183.25,1183.25,1182.75,1183.00,1013,1168,2181.00
12/14/2005,12:59,1182.75,1183.00,1182.75,1182.75,199,303,502.00
12/14/2005,13:00,1182.75,1183.00,1182.50,1182.50,84,1296,1380.00
12/14/2005,13:01,1182.75,1182.75,1182.50,1182.75,173,970,1143.00
12/14/2005,13:02,1182.50,1183.25,1182.50,1182.50,1732,1056,2788.00
12/14/2005,13:03,1182.75,1182.75,1182.25,1182.50,882,750,1632.00
12/14/2005,13:04,1182.50,1182.75,1182.25,1182.25,11,468,479.00
12/14/2005,13:05,1182.25,1183.00,1182.25,1182.75,1948,415,2363.00
12/14/2005,13:06,1182.75,1183.00,1182.50,1182.75,517,485,1002.00
12/14/2005,13:07,1182.75,1183.00,1182.75,1182.75,251,157,408.00
12/14/2005,13:08,1182.75,1183.50,1182.75,1183.50,2107,458,2565.00
12/14/2005,13:09,1183.50,1183.75,1183.25,1183.25,1663,990,2653.00
12/14/2005,13:10,1183.50,1183.75,1183.00,1183.00,711,1230,1941.00
12/14/2005,13:11,1183.25,1183.25,1182.75,1182.75,298,682,980.00
12/14/2005,13:12,1182.75,1182.75,1182.25,1182.50,374,1449,1823.00
12/14/2005,13:13,1182.50,1182.75,1182.25,1182.75,736,497,1233.00
12/14/2005,13:14,1182.75,1183.00,1182.50,1182.75,731,397,1128.00
12/14/2005,13:15,1183.00,1183.00,1182.50,1182.75,774,880,1654.00
12/14/2005,13:16,1182.75,1183.00,1182.50,1182.75,691,220,911.00
12/14/2005,13:17,1182.50,1182.75,1182.25,1182.50,212,540,752.00
12/14/2005,13:18,1182.50,1182.75,1182.50,1182.50,14,116,130.00
12/14/2005,13:19,1182.50,1182.75,1182.50,1182.50,301,175,476.00
12/14/2005,13:20,1182.50,1182.75,1182.25,1182.50,272,514,786.00
12/14/2005,13:21,1182.50,1182.75,1182.50,1182.75,493,402,895.00
12/14/2005,13:22,1182.75,1183.25,1182.75,1183.00,1180,287,1467.00
12/14/2005,13:23,1183.00,1183.00,1182.50,1182.75,94,331,425.00
12/14/2005,13:24,1182.75,1183.00,1182.50,1182.75,500,477,977.00
12/14/2005,13:25,1182.75,1182.75,1182.50,1182.75,98,66,164.00
12/14/2005,13:26,1182.75,1183.00,1182.50,1182.75,488,32,520.00
12/14/2005,13:27,1182.75,1183.00,1182.50,1182.50,85,563,648.00
12/14/2005,13:28,1182.50,1183.00,1182.50,1183.00,327,91,418.00
12/14/2005,13:29,1182.75,1183.00,1182.50,1182.75,87,253,340.00
12/14/2005,13:30,1182.50,1182.75,1182.25,1182.50,719,1545,2264.00
12/14/2005,13:31,1182.25,1182.75,1182.25,1182.25,1771,268,2039.00
12/14/2005,13:32,1182.50,1182.75,1182.25,1182.50,445,876,1321.00
12/14/2005,13:33,1182.25,1182.25,1181.75,1182.00,1324,2310,3634.00
12/14/2005,13:34,1182.00,1182.00,1181.50,1181.75,425,1929,2354.00
12/14/2005,13:35,1181.75,1182.00,1181.50,1181.75,195,219,414.00
12/14/2005,13:36,1182.00,1182.25,1181.75,1182.00,732,352,1084.00
12/14/2005,13:37,1182.00,1182.00,1181.75,1182.00,1543,23,1566.00
12/14/2005,13:38,1181.75,1182.00,1181.75,1181.75,9,735,744.00
12/14/2005,13:39,1181.75,1182.00,1181.75,1181.75,2,46,48.00
12/14/2005,13:40,1181.75,1182.25,1181.75,1181.75,905,371,1276.00
12/14/2005,13:41,1182.00,1182.25,1181.50,1181.50,775,1162,1937.00
12/14/2005,13:42,1181.50,1181.75,1181.50,1181.50,262,670,932.00
12/14/2005,13:43,1181.75,1181.75,1181.00,1181.00,336,3418,3754.00
12/14/2005,13:44,1181.25,1181.25,1180.75,1181.00,2638,1113,3751.00
12/14/2005,13:45,1180.75,1181.25,1180.75,1181.00,514,459,973.00
12/14/2005,13:46,1181.00,1181.50,1181.00,1181.25,951,448,1399.00
12/14/2005,13:47,1181.25,1181.25,1180.50,1181.00,1046,1476,2522.00
12/14/2005,13:48,1181.25,1181.25,1180.50,1180.75,661,767,1428.00
12/14/2005,13:49,1180.75,1181.00,1180.25,1180.50,1311,2941,4252.00
12/14/2005,13:50,1180.50,1180.75,1180.25,1180.50,1042,1849,2891.00
12/14/2005,13:51,1180.50,1181.00,1180.50,1180.75,1911,508,2419.00
12/14/2005,13:52,1181.00,1181.25,1180.75,1181.00,861,480,1341.00
12/14/2005,13:53,1181.00,1181.00,1180.75,1181.00,863,10,873.00
12/14/2005,13:54,1180.75,1181.00,1180.50,1180.75,80,932,1012.00
12/14/2005,13:55,1180.75,1180.75,1179.75,1180.50,2305,5626,7931.00
12/14/2005,13:56,1180.25,1180.50,1180.00,1180.25,479,866,1345.00
12/14/2005,13:57,1180.25,1180.75,1180.00,1180.75,1720,481,2201.00
12/14/2005,13:58,1180.75,1181.00,1180.50,1180.75,680,246,926.00
12/14/2005,13:59,1180.75,1181.25,1180.50,1181.00,1257,781,2038.00
12/14/2005,14:00,1181.00,1181.00,1180.75,1180.75,53,691,744.00
12/14/2005,14:01,1181.00,1181.00,1180.50,1180.75,235,257,492.00
12/14/2005,14:02,1181.00,1181.00,1180.75,1181.00,254,20,274.00
12/14/2005,14:03,1180.75,1181.00,1180.75,1181.00,36,37,73.00
12/14/2005,14:04,1181.00,1181.00,1180.75,1180.75,86,799,885.00
12/14/2005,14:05,1180.75,1180.75,1180.25,1180.75,707,904,1611.00
12/14/2005,14:06,1180.50,1180.75,1180.50,1180.75,43,148,191.00
12/14/2005,14:07,1180.50,1181.75,1180.50,1181.75,3644,478,4122.00
12/14/2005,14:08,1181.50,1181.75,1181.00,1181.25,433,1148,1581.00
12/14/2005,14:09,1181.25,1181.25,1180.50,1180.50,88,1454,1542.00
12/14/2005,14:10,1180.50,1181.00,1180.50,1181.00,616,115,731.00
12/14/2005,14:11,1181.00,1181.25,1180.75,1181.00,434,35,469.00
12/14/2005,14:12,1181.00,1181.25,1180.75,1181.00,441,172,613.00
12/14/2005,14:13,1181.00,1181.00,1180.75,1181.00,54,24,78.00
12/14/2005,14:14,1181.00,1181.00,1180.50,1180.75,339,459,798.00
12/14/2005,14:15,1180.50,1181.50,1180.25,1181.25,1485,724,2209.00
12/14/2005,14:16,1181.50,1181.50,1181.25,1181.25,601,412,1013.00
12/14/2005,14:17,1181.25,1181.50,1181.00,1181.25,801,747,1548.00
12/14/2005,14:18,1181.25,1181.75,1181.00,1181.50,1045,601,1646.00
12/14/2005,14:19,1181.50,1181.50,1181.25,1181.50,148,6,154.00
12/14/2005,14:20,1181.50,1181.75,1181.25,1181.50,820,546,1366.00
12/14/2005,14:21,1181.50,1181.50,1181.25,1181.50,304,9,313.00
12/14/2005,14:22,1181.25,1181.50,1181.00,1181.25,325,411,736.00
12/14/2005,14:23,1181.50,1181.50,1181.00,1181.25,536,545,1081.00
12/14/2005,14:24,1181.25,1181.50,1181.00,1181.25,361,123,484.00
12/14/2005,14:25,1181.25,1181.50,1181.25,1181.50,52,2,54.00
12/14/2005,14:26,1181.50,1181.75,1181.25,1181.50,904,827,1731.00
12/14/2005,14:27,1181.50,1182.00,1181.50,1182.00,781,470,1251.00
12/14/2005,14:28,1181.75,1182.00,1181.25,1181.50,432,1007,1439.00
12/14/2005,14:29,1181.50,1181.75,1181.50,1181.75,61,63,124.00
12/14/2005,14:30,1181.75,1181.75,1181.00,1181.25,483,1921,2404.00
12/14/2005,14:31,1181.25,1181.50,1181.00,1181.25,380,339,719.00
12/14/2005,14:32,1181.25,1181.50,1181.00,1181.25,1088,518,1606.00
12/14/2005,14:33,1181.25,1181.50,1181.25,1181.25,28,469,497.00
12/14/2005,14:34,1181.25,1181.50,1181.00,1181.25,373,543,916.00
12/14/2005,14:35,1181.25,1181.50,1181.25,1181.50,173,47,220.00
12/14/2005,14:36,1181.25,1181.50,1181.00,1181.25,824,854,1678.00
12/14/2005,14:37,1181.25,1181.50,1181.00,1181.50,644,186,830.00
12/14/2005,14:38,1181.50,1181.75,1181.25,1181.25,1110,939,2049.00
12/14/2005,14:39,1181.50,1181.50,1181.25,1181.25,515,92,607.00
12/14/2005,14:40,1181.25,1181.50,1181.00,1181.25,216,1178,1394.00
12/14/2005,14:41,1181.50,1181.50,1180.75,1181.00,1115,2395,3510.00
12/14/2005,14:42,1180.75,1181.25,1180.25,1180.50,1062,2717,3779.00
12/14/2005,14:43,1180.50,1181.00,1180.25,1180.50,980,1759,2739.00
12/14/2005,14:44,1180.50,1180.50,1180.00,1180.50,627,2664,3291.00
12/14/2005,14:45,1180.25,1180.50,1180.25,1180.25,35,447,482.00
12/14/2005,14:46,1180.50,1180.75,1180.25,1180.50,2407,1648,4055.00
12/14/2005,14:47,1180.50,1180.75,1180.25,1180.50,1068,1392,2460.00
12/14/2005,14:48,1180.25,1180.75,1180.00,1180.25,903,1992,2895.00
12/14/2005,14:49,1180.25,1180.50,1180.00,1180.50,383,634,1017.00
12/14/2005,14:50,1180.25,1180.75,1180.00,1180.75,1392,666,2058.00
12/14/2005,14:51,1180.75,1180.75,1180.25,1180.25,110,1778,1888.00
12/14/2005,14:52,1180.25,1180.50,1180.00,1180.25,1491,574,2065.00
12/14/2005,14:53,1180.25,1180.50,1180.00,1180.50,241,516,757.00
12/14/2005,14:54,1180.25,1180.50,1180.00,1180.25,447,720,1167.00
12/14/2005,14:55,1180.25,1180.50,1180.00,1180.25,1251,830,2081.00
12/14/2005,14:56,1180.25,1180.25,1179.75,1180.25,662,2825,3487.00
12/14/2005,14:57,1180.25,1180.50,1180.00,1180.25,1765,1604,3369.00
12/14/2005,14:58,1180.25,1180.50,1180.00,1180.25,655,549,1204.00
12/14/2005,14:59,1180.25,1180.75,1180.00,1180.50,1845,1572,3417.00
12/14/2005,15:00,1180.25,1180.75,1180.00,1180.50,2323,3303,5626.00
12/14/2005,15:01,1180.75,1181.00,1180.25,1180.75,4634,3711,8345.00
12/14/2005,15:02,1180.75,1181.00,1180.50,1180.75,1770,2236,4006.00
12/14/2005,15:03,1180.75,1180.75,1180.50,1180.75,454,806,1260.00
12/14/2005,15:04,1180.75,1180.75,1180.50,1180.75,204,74,278.00
12/14/2005,15:05,1180.75,1180.75,1180.25,1180.50,543,2259,2802.00
12/14/2005,15:06,1180.50,1180.75,1180.25,1180.50,1141,2607,3748.00
12/14/2005,15:07,1180.25,1180.75,1180.25,1180.75,1018,27,1045.00
12/14/2005,15:08,1180.50,1180.75,1180.50,1180.75,208,284,492.00
12/14/2005,15:09,1180.50,1180.75,1180.50,1180.75,2110,460,2570.00
12/14/2005,15:10,1180.75,1181.25,1180.75,1181.00,1351,920,2271.00
12/14/2005,15:11,1180.75,1181.25,1180.75,1181.00,2427,1169,3596.00
12/14/2005,15:12,1181.00,1181.25,1180.75,1181.00,710,440,1150.00
12/14/2005,15:13,1181.00,1181.50,1180.75,1181.50,2028,685,2713.00
12/14/2005,15:14,1181.50,1181.75,1181.00,1181.25,1837,3547,5384.00
12/14/2005,15:15,1181.25,1181.50,1181.00,1181.25,2887,1926,4813.00
12/14/2005,15:31,1181.00,1181.50,1181.00,1181.25,293,161,454.00
12/14/2005,15:32,1181.25,1181.50,1181.25,1181.25,3,130,133.00
12/14/2005,15:33,1181.25,1181.25,1181.00,1181.25,27,121,148.00
12/14/2005,15:34,1181.25,1181.25,1181.25,1181.25,46,0,46.00
12/14/2005,15:35,1181.25,1181.50,1181.25,1181.50,197,0,197.00
12/14/2005,15:36,1181.25,1181.50,1181.25,1181.50,2,28,30.00
12/14/2005,15:37,1181.25,1181.75,1181.25,1181.75,123,6,129.00
12/14/2005,15:38,1181.50,1181.50,1181.25,1181.25,20,186,206.00
12/14/2005,15:39,1181.00,1181.25,1181.00,1181.25,53,1,54.00
12/14/2005,15:40,1181.25,1181.25,1181.00,1181.25,22,2,24.00
12/14/2005,15:41,1181.25,1181.25,1181.00,1181.25,34,216,250.00
12/14/2005,15:42,1181.00,1181.00,1181.00,1181.00,0,6,6.00
12/14/2005,15:44,1181.25,1181.75,1181.25,1181.75,778,0,778.00
12/14/2005,15:45,1181.75,1181.75,1181.50,1181.75,178,21,199.00
12/14/2005,15:46,1181.50,1181.50,1181.50,1181.50,0,565,565.00
12/14/2005,15:47,1181.50,1182.00,1181.50,1182.00,187,1,188.00
12/14/2005,15:48,1182.00,1182.25,1182.00,1182.00,439,2,441.00
12/14/2005,15:49,1182.00,1182.25,1182.00,1182.25,155,24,179.00
12/14/2005,15:50,1182.25,1182.50,1182.25,1182.25,72,12,84.00
12/14/2005,15:51,1182.50,1182.50,1182.25,1182.25,70,84,154.00
12/14/2005,15:52,1182.25,1182.25,1182.25,1182.25,0,16,16.00
12/14/2005,15:54,1182.25,1182.75,1182.25,1182.75,122,84,206.00
12/14/2005,15:55,1182.50,1182.75,1182.25,1182.50,99,36,135.00
12/14/2005,15:56,1182.50,1182.50,1182.50,1182.50,10,0,10.00
12/14/2005,15:57,1182.50,1182.50,1182.25,1182.25,6,1,7.00
12/14/2005,15:58,1182.25,1182.75,1182.25,1182.75,75,11,86.00
12/14/2005,15:59,1182.50,1182.75,1182.50,1182.75,10,26,36.00
12/14/2005,16:00,1182.50,1182.75,1182.25,1182.25,46,178,224.00
12/14/2005,17:01,1181.50,1181.50,1181.50,1181.50,0,6,6.00
12/14/2005,17:02,1181.75,1182.00,1181.75,1182.00,61,0,61.00
12/14/2005,17:03,1182.00,1182.00,1182.00,1182.00,2,0,2.00
12/14/2005,17:04,1181.75,1181.75,1181.75,1181.75,0,6,6.00
12/14/2005,17:06,1181.75,1181.75,1181.75,1181.75,0,5,5.00
12/14/2005,17:07,1181.75,1181.75,1181.75,1181.75,0,3,3.00
12/14/2005,17:08,1181.75,1181.75,1181.75,1181.75,0,3,3.00
12/14/2005,17:09,1181.75,1181.75,1181.75,1181.75,0,3,3.00
12/14/2005,17:11,1181.50,1181.50,1181.50,1181.50,0,116,116.00
12/14/2005,17:12,1181.50,1181.50,1181.00,1181.00,0,139,139.00
12/14/2005,17:13,1181.25,1181.25,1181.25,1181.25,20,0,20.00
12/14/2005,17:14,1181.25,1181.25,1181.00,1181.00,1,106,107.00
12/14/2005,17:17,1181.00,1181.00,1181.00,1181.00,0,3,3.00
12/14/2005,17:18,1181.00,1181.00,1181.00,1181.00,0,80,80.00
12/14/2005,17:19,1181.00,1181.00,1181.00,1181.00,0,65,65.00
12/14/2005,17:20,1181.00,1181.00,1181.00,1181.00,0,1,1.00
12/14/2005,17:21,1181.00,1181.00,1181.00,1181.00,0,1,1.00
12/14/2005,17:23,1181.00,1181.00,1181.00,1181.00,0,5,5.00
12/14/2005,17:25,1181.00,1181.00,1181.00,1181.00,0,60,60.00
12/14/2005,17:26,1181.00,1181.00,1180.75,1181.00,24,10,34.00
12/14/2005,17:28,1181.00,1181.00,1181.00,1181.00,1,0,1.00
12/14/2005,17:31,1181.00,1181.00,1181.00,1181.00,1,0,1.00
12/14/2005,17:35,1181.00,1181.00,1181.00,1181.00,1,0,1.00
12/14/2005,17:37,1181.00,1181.00,1181.00,1181.00,5,0,5.00
12/14/2005,17:38,1181.00,1181.00,1181.00,1181.00,5,0,5.00
12/14/2005,17:39,1181.00,1181.00,1181.00,1181.00,52,0,52.00
12/14/2005,17:40,1181.00,1181.00,1181.00,1181.00,5,0,5.00
12/14/2005,17:41,1181.00,1181.00,1181.00,1181.00,2,0,2.00
12/14/2005,17:42,1180.75,1180.75,1180.75,1180.75,0,5,5.00
12/14/2005,17:46,1181.00,1181.00,1180.75,1181.00,35,50,85.00
12/14/2005,17:47,1181.00,1181.00,1181.00,1181.00,13,0,13.00
12/14/2005,17:48,1181.00,1181.00,1181.00,1181.00,9,0,9.00
12/14/2005,17:49,1181.00,1181.00,1180.75,1180.75,1,1,2.00
12/14/2005,17:50,1181.00,1181.00,1180.75,1180.75,3,50,53.00
12/14/2005,17:51,1181.00,1181.00,1181.00,1181.00,10,0,10.00
12/14/2005,17:52,1181.00,1181.25,1181.00,1181.00,7,2,9.00
12/14/2005,17:54,1181.00,1181.00,1181.00,1181.00,0,12,12.00
12/14/2005,17:55,1181.00,1181.00,1181.00,1181.00,0,1,1.00
12/14/2005,17:56,1181.00,1181.00,1181.00,1181.00,0,2,2.00
12/14/2005,17:58,1181.00,1181.00,1181.00,1181.00,0,14,14.00
12/14/2005,17:59,1180.75,1181.00,1180.75,1181.00,2,5,7.00
12/14/2005,18:01,1181.00,1181.00,1181.00,1181.00,44,0,44.00
12/14/2005,18:02,1181.00,1181.00,1181.00,1181.00,1,0,1.00
12/14/2005,18:03,1181.00,1181.00,1181.00,1181.00,8,0,8.00
12/14/2005,18:05,1181.25,1181.25,1181.25,1181.25,2,0,2.00
12/14/2005,18:06,1181.25,1181.25,1181.00,1181.25,101,1,102.00
12/14/2005,18:08,1181.00,1181.25,1181.00,1181.25,1,1,2.00
12/14/2005,18:09,1181.25,1181.25,1181.25,1181.25,36,0,36.00
12/14/2005,18:10,1181.00,1181.00,1181.00,1181.00,0,16,16.00
12/14/2005,18:11,1181.25,1181.25,1181.00,1181.00,2,30,32.00
12/14/2005,18:14,1181.00,1181.00,1181.00,1181.00,0,39,39.00
12/14/2005,18:15,1181.00,1181.00,1180.75,1180.75,0,6,6.00
12/14/2005,18:16,1181.00,1181.00,1180.75,1180.75,1,16,17.00
12/14/2005,18:17,1180.75,1180.75,1180.75,1180.75,0,2,2.00
12/14/2005,18:18,1180.75,1180.75,1180.75,1180.75,0,1,1.00
12/14/2005,18:19,1180.75,1180.75,1180.75,1180.75,0,1,1.00
12/14/2005,18:20,1180.75,1181.00,1180.75,1181.00,1,10,11.00
12/14/2005,18:25,1180.75,1180.75,1180.75,1180.75,0,17,17.00
12/14/2005,18:26,1181.00,1181.00,1181.00,1181.00,4,0,4.00
12/14/2005,18:30,1181.00,1181.00,1181.00,1181.00,76,0,76.00
12/14/2005,18:33,1181.25,1181.50,1181.25,1181.50,74,0,74.00
12/14/2005,18:37,1181.25,1181.25,1181.25,1181.25,0,17,17.00
12/14/2005,18:38,1181.50,1181.50,1181.50,1181.50,1,0,1.00
12/14/2005,18:39,1181.25,1181.25,1181.25,1181.25,0,16,16.00
12/14/2005,18:40,1181.25,1181.50,1181.25,1181.50,1,1,2.00
12/14/2005,18:41,1181.50,1181.50,1181.50,1181.50,35,0,35.00
12/14/2005,18:42,1181.50,1181.50,1181.50,1181.50,2,0,2.00
12/14/2005,18:44,1181.25,1181.25,1181.25,1181.25,0,37,37.00
12/14/2005,18:47,1181.25,1181.25,1181.25,1181.25,0,2,2.00
12/14/2005,18:52,1181.00,1181.00,1181.00,1181.00,0,16,16.00
12/14/2005,18:53,1181.25,1181.25,1181.25,1181.25,6,0,6.00
12/14/2005,18:55,1181.25,1181.25,1181.25,1181.25,2,0,2.00
12/14/2005,18:56,1181.00,1181.00,1181.00,1181.00,0,16,16.00
12/14/2005,18:57,1181.00,1181.00,1181.00,1181.00,0,1,1.00
12/14/2005,19:02,1181.00,1181.00,1181.00,1181.00,0,21,21.00
12/14/2005,19:03,1181.00,1181.00,1181.00,1181.00,0,22,22.00
12/14/2005,19:04,1181.00,1181.00,1181.00,1181.00,0,32,32.00
12/14/2005,19:08,1181.00,1181.00,1181.00,1181.00,0,21,21.00
12/14/2005,19:09,1181.00,1181.25,1181.00,1181.00,10,6,16.00
12/14/2005,19:10,1181.00,1181.00,1181.00,1181.00,0,10,10.00
12/14/2005,19:12,1181.00,1181.00,1181.00,1181.00,0,2,2.00
12/14/2005,19:16,1181.00,1181.00,1181.00,1181.00,0,1,1.00
12/14/2005,19:17,1181.00,1181.00,1181.00,1181.00,0,1,1.00
12/14/2005,19:19,1180.75,1180.75,1180.75,1180.75,0,40,40.00
12/14/2005,19:20,1180.75,1181.00,1180.75,1181.00,1,6,7.00
12/14/2005,19:21,1180.75,1180.75,1180.50,1180.50,0,99,99.00
12/14/2005,19:22,1180.75,1180.75,1180.75,1180.75,9,0,9.00
12/14/2005,19:23,1180.75,1180.75,1180.75,1180.75,11,0,11.00
12/14/2005,19:24,1180.50,1180.50,1180.50,1180.50,0,16,16.00
12/14/2005,19:25,1180.75,1180.75,1180.75,1180.75,3,0,3.00
12/14/2005,19:28,1180.50,1180.50,1180.50,1180.50,0,17,17.00
12/14/2005,19:29,1180.75,1180.75,1180.75,1180.75,1,0,1.00
12/14/2005,19:31,1180.50,1180.50,1180.25,1180.25,24,266,290.00
12/14/2005,19:32,1180.50,1180.50,1180.50,1180.50,33,0,33.00
12/14/2005,19:33,1180.50,1180.50,1180.50,1180.50,20,0,20.00
12/14/2005,19:35,1180.25,1180.25,1180.00,1180.25,2,84,86.00
12/14/2005,19:37,1180.25,1180.25,1180.25,1180.25,5,0,5.00
12/14/2005,19:38,1180.25,1180.25,1180.25,1180.25,16,0,16.00
12/14/2005,19:42,1180.25,1180.25,1180.25,1180.25,16,0,16.00
12/14/2005,19:43,1180.25,1180.25,1180.00,1180.00,11,299,310.00
12/14/2005,19:45,1180.25,1180.25,1180.00,1180.00,2,1,3.00
12/14/2005,19:49,1180.00,1180.00,1179.75,1180.00,3,22,25.00
12/14/2005,19:50,1180.00,1180.00,1180.00,1180.00,1,0,1.00
12/14/2005,19:51,1180.00,1180.25,1180.00,1180.25,2,0,2.00
12/14/2005,19:53,1180.25,1180.25,1180.25,1180.25,1,0,1.00
12/14/2005,19:55,1180.00,1180.00,1180.00,1180.00,0,44,44.00
12/14/2005,19:56,1180.25,1180.25,1180.25,1180.25,1,0,1.00
12/14/2005,19:57,1180.00,1180.00,1180.00,1180.00,0,16,16.00
12/14/2005,19:58,1180.00,1180.00,1180.00,1180.00,0,2,2.00
12/14/2005,19:59,1180.00,1180.00,1180.00,1180.00,0,1,1.00
12/14/2005,20:01,1180.25,1180.25,1180.25,1180.25,3,0,3.00
12/14/2005,20:02,1180.00,1180.25,1180.00,1180.25,8,9,17.00
12/14/2005,20:03,1180.25,1180.50,1180.25,1180.50,65,0,65.00
12/14/2005,20:04,1180.50,1180.50,1180.50,1180.50,8,0,8.00
12/14/2005,20:05,1180.75,1180.75,1180.75,1180.75,80,0,80.00
12/14/2005,20:07,1180.75,1180.75,1180.75,1180.75,1,0,1.00
12/14/2005,20:08,1180.75,1180.75,1180.75,1180.75,21,0,21.00
12/14/2005,20:09,1180.75,1180.75,1180.75,1180.75,1,0,1.00
12/14/2005,20:12,1181.00,1181.00,1181.00,1181.00,6,0,6.00
12/14/2005,20:14,1181.00,1181.50,1181.00,1181.25,122,117,239.00
12/14/2005,20:15,1181.25,1181.50,1181.00,1181.50,9,16,25.00
12/14/2005,20:16,1181.00,1181.00,1181.00,1181.00,0,1,1.00
12/14/2005,20:18,1181.00,1181.00,1181.00,1181.00,0,1,1.00
12/14/2005,20:19,1181.00,1181.00,1181.00,1181.00,0,13,13.00
12/14/2005,20:20,1181.00,1181.25,1180.75,1181.25,33,9,42.00
12/14/2005,20:21,1180.75,1181.00,1180.75,1181.00,1,1,2.00
12/14/2005,20:23,1181.25,1181.25,1181.25,1181.25,12,0,12.00
12/14/2005,20:24,1181.00,1181.00,1181.00,1181.00,0,5,5.00
12/14/2005,20:27,1181.25,1181.25,1181.25,1181.25,1,0,1.00
12/14/2005,20:29,1181.25,1181.25,1181.25,1181.25,7,0,7.00
12/14/2005,20:33,1181.25,1181.25,1181.25,1181.25,21,0,21.00
12/14/2005,20:34,1181.25,1181.50,1181.25,1181.25,9,2,11.00
12/14/2005,20:35,1181.25,1181.25,1181.25,1181.25,0,6,6.00
12/14/2005,20:37,1181.25,1181.25,1181.25,1181.25,0,1,1.00
12/14/2005,20:39,1181.25,1181.25,1181.25,1181.25,0,3,3.00
12/14/2005,20:43,1181.25,1181.25,1181.25,1181.25,0,25,25.00
12/14/2005,20:44,1181.25,1181.25,1181.25,1181.25,0,5,5.00
12/14/2005,20:45,1181.25,1181.25,1181.00,1181.00,0,54,54.00
12/14/2005,20:46,1181.00,1181.00,1181.00,1181.00,0,11,11.00
12/14/2005,20:48,1180.75,1181.00,1180.75,1181.00,1,1,2.00
12/14/2005,20:53,1180.75,1180.75,1180.75,1180.75,0,4,4.00
12/14/2005,20:54,1180.75,1180.75,1180.75,1180.75,0,1,1.00
12/14/2005,20:55,1180.75,1180.75,1180.75,1180.75,0,2,2.00
12/14/2005,20:57,1181.00,1181.00,1181.00,1181.00,10,0,10.00
12/14/2005,20:58,1181.00,1181.00,1181.00,1181.00,1,0,1.00
12/14/2005,20:59,1180.75,1180.75,1180.75,1180.75,0,57,57.00
12/14/2005,21:00,1180.50,1180.50,1180.25,1180.25,0,90,90.00
12/14/2005,21:01,1180.25,1180.50,1180.25,1180.50,4,8,12.00
12/14/2005,21:02,1180.50,1180.50,1180.25,1180.25,6,19,25.00
12/14/2005,21:05,1180.50,1180.50,1180.25,1180.25,5,1,6.00
12/14/2005,21:06,1180.25,1180.25,1180.25,1180.25,0,1,1.00
12/14/2005,21:07,1180.25,1180.25,1180.25,1180.25,0,2,2.00
12/14/2005,21:08,1180.50,1180.50,1180.50,1180.50,1,0,1.00
12/14/2005,21:11,1180.50,1180.50,1180.50,1180.50,1,0,1.00
12/14/2005,21:14,1180.25,1180.25,1180.25,1180.25,0,1,1.00
12/14/2005,21:15,1180.50,1180.75,1180.50,1180.75,70,0,70.00
12/14/2005,21:16,1180.75,1181.00,1180.75,1180.75,27,5,32.00
12/14/2005,21:17,1180.75,1180.75,1180.75,1180.75,0,4,4.00
12/14/2005,21:18,1180.75,1180.75,1180.75,1180.75,0,1,1.00
12/14/2005,21:19,1181.00,1181.00,1181.00,1181.00,1,0,1.00
12/14/2005,21:21,1180.75,1180.75,1180.75,1180.75,0,4,4.00
12/14/2005,21:28,1180.75,1180.75,1180.75,1180.75,0,1,1.00
12/14/2005,21:31,1180.75,1180.75,1180.75,1180.75,0,1,1.00
12/14/2005,21:36,1180.75,1180.75,1180.75,1180.75,0,1,1.00
12/14/2005,21:39,1180.75,1180.75,1180.75,1180.75,0,1,1.00
12/14/2005,21:44,1180.50,1180.50,1180.50,1180.50,0,7,7.00
12/14/2005,21:47,1180.50,1180.50,1180.50,1180.50,0,4,4.00
12/14/2005,21:49,1180.75,1180.75,1180.75,1180.75,1,0,1.00
12/14/2005,21:50,1180.50,1180.50,1180.50,1180.50,0,1,1.00
12/14/2005,21:51,1180.75,1180.75,1180.75,1180.75,6,0,6.00
12/14/2005,21:52,1180.75,1180.75,1180.75,1180.75,1,0,1.00
12/14/2005,21:56,1180.75,1180.75,1180.75,1180.75,1,0,1.00
12/14/2005,21:57,1180.50,1180.50,1180.50,1180.50,0,31,31.00
12/14/2005,21:58,1180.50,1180.50,1180.50,1180.50,0,2,2.00
12/14/2005,21:59,1180.50,1180.50,1180.50,1180.50,0,10,10.00
12/14/2005,22:03,1180.50,1180.50,1180.50,1180.50,0,1,1.00
12/14/2005,22:06,1180.50,1180.50,1180.50,1180.50,0,3,3.00
12/14/2005,22:08,1180.75,1180.75,1180.75,1180.75,1,0,1.00
12/14/2005,22:10,1180.50,1180.50,1180.50,1180.50,0,1,1.00
12/14/2005,22:11,1180.50,1180.50,1180.50,1180.50,0,2,2.00
12/14/2005,22:17,1180.50,1180.50,1180.50,1180.50,0,1,1.00
12/14/2005,22:18,1180.75,1180.75,1180.75,1180.75,2,0,2.00
12/14/2005,22:19,1180.50,1180.50,1180.50,1180.50,0,4,4.00
12/14/2005,22:23,1180.75,1180.75,1180.75,1180.75,1,0,1.00
12/14/2005,22:29,1180.50,1180.50,1180.50,1180.50,0,50,50.00
12/14/2005,22:37,1180.75,1180.75,1180.75,1180.75,2,0,2.00
12/14/2005,22:38,1180.50,1180.50,1180.50,1180.50,0,2,2.00
12/14/2005,22:41,1180.75,1180.75,1180.75,1180.75,1,0,1.00
12/14/2005,22:43,1180.75,1180.75,1180.75,1180.75,1,0,1.00
12/14/2005,22:52,1180.75,1180.75,1180.75,1180.75,1,0,1.00
12/14/2005,22:58,1180.75,1180.75,1180.75,1180.75,1,0,1.00
12/14/2005,23:00,1180.75,1180.75,1180.75,1180.75,15,0,15.00
12/14/2005,23:01,1180.50,1180.50,1180.50,1180.50,0,7,7.00
12/14/2005,23:02,1180.75,1180.75,1180.75,1180.75,1,0,1.00
12/14/2005,23:05,1180.75,1180.75,1180.75,1180.75,6,0,6.00
12/14/2005,23:09,1181.00,1181.00,1181.00,1181.00,22,0,22.00
12/14/2005,23:10,1180.75,1180.75,1180.75,1180.75,0,2,2.00
12/14/2005,23:19,1180.75,1180.75,1180.75,1180.75,0,4,4.00
12/14/2005,23:20,1181.00,1181.00,1181.00,1181.00,7,0,7.00
12/14/2005,23:24,1181.00,1181.00,1181.00,1181.00,1,0,1.00
12/14/2005,23:27,1180.75,1181.00,1180.75,1181.00,1,2,3.00
12/14/2005,23:33,1181.00,1181.00,1181.00,1181.00,5,0,5.00
12/14/2005,23:45,1180.75,1180.75,1180.75,1180.75,0,7,7.00
12/15/2005,00:09,1180.75,1180.75,1180.75,1180.75,0,42,42.00
12/15/2005,00:11,1180.75,1180.75,1180.75,1180.75,0,1,1.00
12/15/2005,00:14,1180.50,1180.50,1180.50,1180.50,0,24,24.00
12/15/2005,00:15,1180.50,1180.50,1180.50,1180.50,0,50,50.00
12/15/2005,00:16,1180.75,1180.75,1180.75,1180.75,1,0,1.00
12/15/2005,00:20,1180.75,1180.75,1180.75,1180.75,25,0,25.00
12/15/2005,00:21,1181.00,1181.00,1181.00,1181.00,2,0,2.00
12/15/2005,00:24,1180.75,1181.00,1180.75,1181.00,9,15,24.00
12/15/2005,00:28,1181.00,1181.00,1181.00,1181.00,1,0,1.00
12/15/2005,00:29,1180.75,1180.75,1180.75,1180.75,0,9,9.00
12/15/2005,00:31,1180.75,1180.75,1180.50,1180.50,0,3,3.00
12/15/2005,00:38,1180.75,1180.75,1180.75,1180.75,2,0,2.00
12/15/2005,00:40,1180.75,1180.75,1180.75,1180.75,3,0,3.00
12/15/2005,00:41,1180.75,1180.75,1180.75,1180.75,2,0,2.00
12/15/2005,00:42,1180.75,1180.75,1180.75,1180.75,6,0,6.00
12/15/2005,00:43,1180.75,1180.75,1180.75,1180.75,4,0,4.00
12/15/2005,00:51,1180.75,1180.75,1180.75,1180.75,1,0,1.00
12/15/2005,00:54,1180.75,1180.75,1180.75,1180.75,1,0,1.00
12/15/2005,00:55,1180.50,1180.50,1180.25,1180.50,1,135,136.00
12/15/2005,00:57,1180.50,1180.50,1180.50,1180.50,53,0,53.00
12/15/2005,01:01,1180.25,1180.25,1180.25,1180.25,0,15,15.00
12/15/2005,01:02,1180.25,1180.25,1180.25,1180.25,0,101,101.00
12/15/2005,01:03,1180.00,1180.00,1180.00,1180.00,0,2,2.00
12/15/2005,01:04,1180.00,1180.00,1180.00,1180.00,0,20,20.00
12/15/2005,01:05,1180.00,1180.00,1180.00,1180.00,0,6,6.00
12/15/2005,01:06,1180.00,1180.00,1180.00,1180.00,0,2,2.00
12/15/2005,01:07,1180.00,1180.00,1180.00,1180.00,0,1,1.00
12/15/2005,01:09,1180.25,1180.25,1180.25,1180.25,49,0,49.00
12/15/2005,01:12,1180.25,1180.25,1180.25,1180.25,66,0,66.00
12/15/2005,01:13,1180.25,1180.25,1180.25,1180.25,19,0,19.00
12/15/2005,01:15,1180.25,1180.25,1180.00,1180.00,1,138,139.00
12/15/2005,01:16,1180.00,1180.00,1179.75,1179.75,0,67,67.00
12/15/2005,01:17,1180.00,1180.00,1180.00,1180.00,9,0,9.00
12/15/2005,01:20,1179.75,1179.75,1179.50,1179.75,3,217,220.00
12/15/2005,01:21,1179.75,1179.75,1179.50,1179.75,61,1,62.00
12/15/2005,01:23,1180.00,1180.00,1180.00,1180.00,20,0,20.00
12/15/2005,01:24,1180.00,1180.00,1179.75,1179.75,4,20,24.00
12/15/2005,01:26,1180.00,1180.00,1180.00,1180.00,6,0,6.00
12/15/2005,01:27,1180.25,1180.25,1180.25,1180.25,20,0,20.00
12/15/2005,01:29,1180.00,1180.00,1180.00,1180.00,0,15,15.00
12/15/2005,01:31,1180.00,1180.00,1180.00,1180.00,0,3,3.00
12/15/2005,01:32,1180.00,1180.25,1180.00,1180.00,78,203,281.00
12/15/2005,01:33,1180.00,1180.00,1180.00,1180.00,0,1,1.00
12/15/2005,01:35,1180.00,1180.00,1180.00,1180.00,0,15,15.00
12/15/2005,01:36,1180.00,1180.00,1180.00,1180.00,0,105,105.00
12/15/2005,01:37,1180.00,1180.25,1180.00,1180.25,3,47,50.00
12/15/2005,01:38,1180.25,1180.25,1180.25,1180.25,1,0,1.00
12/15/2005,01:39,1180.25,1180.25,1180.25,1180.25,1,0,1.00
12/15/2005,01:40,1180.25,1180.25,1180.00,1180.00,2,2,4.00
12/15/2005,01:41,1180.00,1180.00,1180.00,1180.00,0,2,2.00
12/15/2005,01:42,1180.00,1180.00,1180.00,1180.00,0,10,10.00
12/15/2005,01:43,1180.00,1180.00,1180.00,1180.00,0,2,2.00
12/15/2005,01:47,1180.25,1180.25,1180.25,1180.25,4,0,4.00
12/15/2005,01:53,1180.00,1180.00,1180.00,1180.00,0,10,10.00
12/15/2005,01:54,1180.00,1180.00,1180.00,1180.00,0,4,4.00
12/15/2005,01:55,1180.25,1180.25,1180.00,1180.00,30,11,41.00
12/15/2005,01:57,1180.25,1180.25,1180.25,1180.25,1,0,1.00
12/15/2005,02:00,1180.25,1180.25,1180.25,1180.25,2,0,2.00
12/15/2005,02:01,1180.00,1180.00,1180.00,1180.00,0,49,49.00
12/15/2005,02:02,1180.00,1180.00,1180.00,1180.00,0,87,87.00
12/15/2005,02:03,1180.00,1180.00,1180.00,1180.00,0,29,29.00
12/15/2005,02:04,1180.00,1180.00,1179.75,1179.75,0,52,52.00
12/15/2005,02:05,1180.00,1180.00,1179.75,1179.75,1,57,58.00
12/15/2005,02:06,1179.75,1179.75,1179.50,1179.75,141,6,147.00
12/15/2005,02:07,1179.75,1179.75,1179.75,1179.75,27,0,27.00
12/15/2005,02:08,1179.75,1179.75,1179.75,1179.75,5,0,5.00
12/15/2005,02:09,1179.75,1179.75,1179.75,1179.75,50,0,50.00
12/15/2005,02:10,1179.75,1179.75,1179.75,1179.75,13,0,13.00
12/15/2005,02:11,1179.75,1179.75,1179.75,1179.75,4,0,4.00
12/15/2005,02:14,1180.00,1180.00,1179.75,1179.75,27,88,115.00
12/15/2005,02:15,1180.00,1180.00,1180.00,1180.00,1,0,1.00
12/15/2005,02:16,1180.00,1180.00,1180.00,1180.00,66,0,66.00
12/15/2005,02:17,1179.75,1179.75,1179.75,1179.75,0,9,9.00
12/15/2005,02:18,1179.75,1179.75,1179.75,1179.75,0,46,46.00
12/15/2005,02:19,1179.75,1179.75,1179.75,1179.75,0,1,1.00
12/15/2005,02:20,1180.00,1180.00,1179.75,1179.75,6,5,11.00
12/15/2005,02:21,1179.75,1179.75,1179.75,1179.75,0,1,1.00
12/15/2005,02:22,1179.75,1180.00,1179.75,1180.00,32,12,44.00
12/15/2005,02:23,1179.75,1179.75,1179.75,1179.75,0,8,8.00
12/15/2005,02:24,1179.75,1179.75,1179.75,1179.75,0,6,6.00
12/15/2005,02:25,1179.75,1179.75,1179.75,1179.75,0,3,3.00
12/15/2005,02:26,1179.75,1179.75,1179.75,1179.75,0,5,5.00
12/15/2005,02:28,1179.75,1179.75,1179.75,1179.75,0,222,222.00
12/15/2005,02:29,1179.50,1179.75,1179.50,1179.75,3,6,9.00
12/15/2005,02:30,1179.75,1179.75,1179.75,1179.75,1,0,1.00
12/15/2005,02:31,1179.50,1179.75,1179.50,1179.75,3,2,5.00
12/15/2005,02:32,1179.75,1179.75,1179.75,1179.75,13,0,13.00
12/15/2005,02:33,1180.00,1180.00,1180.00,1180.00,1,0,1.00
12/15/2005,02:35,1179.75,1180.00,1179.75,1180.00,5,5,10.00
12/15/2005,02:36,1179.75,1179.75,1179.75,1179.75,0,69,69.00
12/15/2005,02:37,1179.75,1179.75,1179.75,1179.75,0,47,47.00
12/15/2005,02:38,1179.50,1179.50,1179.50,1179.50,0,1,1.00
12/15/2005,02:39,1179.50,1179.50,1179.50,1179.50,0,6,6.00
12/15/2005,02:40,1179.75,1179.75,1179.75,1179.75,2,0,2.00
12/15/2005,02:41,1179.75,1179.75,1179.50,1179.75,21,21,42.00
12/15/2005,02:42,1179.75,1179.75,1179.50,1179.50,1,122,123.00
12/15/2005,02:43,1179.50,1179.50,1179.50,1179.50,0,6,6.00
12/15/2005,02:44,1179.50,1179.50,1179.50,1179.50,0,1,1.00
12/15/2005,02:45,1179.75,1179.75,1179.75,1179.75,1,0,1.00
12/15/2005,02:46,1179.50,1179.50,1179.50,1179.50,0,178,178.00
12/15/2005,02:47,1179.50,1179.50,1179.25,1179.25,0,51,51.00
12/15/2005,02:48,1179.50,1179.50,1179.50,1179.50,18,0,18.00
12/15/2005,02:49,1179.50,1179.50,1179.50,1179.50,19,0,19.00
12/15/2005,02:51,1179.50,1179.75,1179.50,1179.75,75,0,75.00
12/15/2005,02:52,1179.75,1180.00,1179.75,1180.00,154,0,154.00
12/15/2005,02:53,1180.00,1180.00,1180.00,1180.00,1,0,1.00
12/15/2005,02:54,1179.75,1179.75,1179.50,1179.75,7,132,139.00
12/15/2005,02:55,1179.75,1179.75,1179.75,1179.75,2,0,2.00
12/15/2005,02:57,1179.75,1180.00,1179.75,1179.75,128,2,130.00
12/15/2005,02:58,1179.75,1179.75,1179.75,1179.75,0,33,33.00
12/15/2005,02:59,1179.75,1179.75,1179.75,1179.75,0,20,20.00
12/15/2005,03:00,1179.75,1179.75,1179.75,1179.75,0,8,8.00
12/15/2005,03:01,1179.75,1179.75,1179.75,1179.75,0,7,7.00
12/15/2005,03:03,1180.00,1180.00,1179.75,1179.75,1,4,5.00
12/15/2005,03:04,1179.75,1179.75,1179.50,1179.50,0,90,90.00
12/15/2005,03:05,1179.75,1179.75,1179.50,1179.50,30,40,70.00
12/15/2005,03:06,1179.50,1179.50,1179.00,1179.00,80,652,732.00
12/15/2005,03:07,1179.00,1179.25,1179.00,1179.25,6,7,13.00
12/15/2005,03:08,1179.00,1179.00,1178.75,1178.75,4,150,154.00
12/15/2005,03:09,1178.75,1179.00,1178.75,1179.00,245,1,246.00
12/15/2005,03:10,1179.00,1179.25,1179.00,1179.25,42,0,42.00
12/15/2005,03:11,1179.00,1179.25,1179.00,1179.25,3,5,8.00
12/15/2005,03:12,1179.25,1179.25,1179.25,1179.25,6,0,6.00
12/15/2005,03:13,1179.00,1179.25,1179.00,1179.25,7,5,12.00
12/15/2005,03:14,1179.00,1179.25,1179.00,1179.25,66,8,74.00
12/15/2005,03:15,1179.25,1179.25,1179.25,1179.25,21,0,21.00
12/15/2005,03:17,1179.25,1179.50,1179.25,1179.50,163,0,163.00
12/15/2005,03:18,1179.50,1179.50,1179.50,1179.50,7,0,7.00
12/15/2005,03:19,1179.50,1179.75,1179.50,1179.50,3,4,7.00
12/15/2005,03:20,1179.50,1179.50,1179.50,1179.50,0,56,56.00
12/15/2005,03:21,1179.25,1179.25,1179.00,1179.00,0,89,89.00
12/15/2005,03:22,1179.25,1179.25,1179.25,1179.25,3,0,3.00
12/15/2005,03:23,1179.25,1179.25,1179.25,1179.25,15,0,15.00
12/15/2005,03:24,1179.25,1179.25,1179.00,1179.00,1,5,6.00
12/15/2005,03:26,1179.00,1179.00,1179.00,1179.00,0,16,16.00
12/15/2005,03:27,1179.00,1179.00,1179.00,1179.00,0,6,6.00
12/15/2005,03:28,1179.25,1179.25,1179.00,1179.00,1,1,2.00
12/15/2005,03:29,1179.00,1179.00,1179.00,1179.00,0,12,12.00
12/15/2005,03:30,1179.00,1179.00,1179.00,1179.00,0,6,6.00
12/15/2005,03:31,1179.25,1179.25,1179.00,1179.25,79,50,129.00
12/15/2005,03:33,1179.00,1179.25,1179.00,1179.00,2,173,175.00
12/15/2005,03:34,1179.00,1179.00,1179.00,1179.00,0,56,56.00
12/15/2005,03:35,1179.00,1179.00,1179.00,1179.00,0,55,55.00
12/15/2005,03:36,1179.00,1179.25,1179.00,1179.00,20,11,31.00
12/15/2005,03:37,1179.00,1179.00,1179.00,1179.00,0,2,2.00
12/15/2005,03:38,1179.00,1179.00,1178.75,1178.75,0,34,34.00
12/15/2005,03:39,1178.75,1179.00,1178.75,1179.00,136,6,142.00
12/15/2005,03:41,1179.25,1179.25,1179.00,1179.00,71,13,84.00
12/15/2005,03:42,1179.25,1179.25,1179.25,1179.25,3,0,3.00
12/15/2005,03:43,1179.25,1179.25,1179.25,1179.25,8,0,8.00
12/15/2005,03:44,1179.25,1179.50,1179.25,1179.50,8,0,8.00
12/15/2005,03:45,1179.50,1179.50,1179.50,1179.50,71,0,71.00
12/15/2005,03:46,1179.25,1179.25,1179.25,1179.25,0,5,5.00
12/15/2005,03:47,1179.25,1179.50,1179.25,1179.50,2,11,13.00
12/15/2005,03:48,1179.50,1179.50,1179.50,1179.50,66,0,66.00
12/15/2005,03:49,1179.50,1179.50,1179.50,1179.50,29,0,29.00
12/15/2005,03:50,1179.50,1179.50,1179.25,1179.25,20,6,26.00
12/15/2005,03:52,1179.50,1179.50,1179.25,1179.25,1,88,89.00
12/15/2005,03:53,1179.25,1179.25,1179.00,1179.25,20,23,43.00
12/15/2005,03:54,1179.25,1179.25,1179.25,1179.25,10,0,10.00
12/15/2005,03:55,1179.25,1179.25,1179.25,1179.25,27,0,27.00
12/15/2005,03:56,1179.25,1179.25,1179.25,1179.25,16,0,16.00
12/15/2005,03:57,1179.25,1179.25,1179.25,1179.25,1,0,1.00
12/15/2005,03:58,1179.25,1179.25,1179.25,1179.25,2,0,2.00
12/15/2005,03:59,1179.25,1179.25,1179.25,1179.25,5,0,5.00
12/15/2005,04:01,1179.50,1179.50,1179.50,1179.50,19,0,19.00
12/15/2005,04:02,1179.25,1179.50,1179.25,1179.50,18,6,24.00
12/15/2005,04:03,1179.25,1179.25,1179.25,1179.25,0,11,11.00
12/15/2005,04:04,1179.25,1179.25,1179.25,1179.25,0,6,6.00
12/15/2005,04:05,1179.50,1179.50,1179.25,1179.25,1,33,34.00
12/15/2005,04:06,1179.50,1179.50,1179.50,1179.50,34,0,34.00
12/15/2005,04:07,1179.75,1180.00,1179.50,1179.50,134,25,159.00
12/15/2005,04:08,1179.75,1179.75,1179.75,1179.75,5,0,5.00
12/15/2005,04:09,1179.50,1179.50,1179.50,1179.50,0,30,30.00
12/15/2005,04:10,1179.75,1179.75,1179.50,1179.75,46,5,51.00
12/15/2005,04:11,1179.50,1179.50,1179.50,1179.50,0,6,6.00
12/15/2005,04:12,1179.50,1179.50,1179.50,1179.50,0,72,72.00
12/15/2005,04:13,1179.50,1179.50,1179.50,1179.50,0,33,33.00
12/15/2005,04:15,1179.25,1179.25,1179.25,1179.25,0,6,6.00
12/15/2005,04:17,1179.50,1179.75,1179.50,1179.50,159,23,182.00
12/15/2005,04:18,1179.75,1179.75,1179.75,1179.75,26,0,26.00
12/15/2005,04:19,1179.75,1179.75,1179.75,1179.75,77,0,77.00
12/15/2005,04:21,1179.75,1179.75,1179.75,1179.75,4,0,4.00
12/15/2005,04:22,1179.75,1179.75,1179.50,1179.75,75,8,83.00
12/15/2005,04:23,1179.75,1179.75,1179.75,1179.75,16,0,16.00
12/15/2005,04:24,1179.50,1179.75,1179.50,1179.75,2,4,6.00
12/15/2005,04:25,1179.50,1179.50,1179.50,1179.50,0,7,7.00
12/15/2005,04:29,1179.50,1179.75,1179.50,1179.75,1,7,8.00
12/15/2005,04:30,1179.75,1179.75,1179.50,1179.50,1,5,6.00
12/15/2005,04:31,1179.50,1179.75,1179.50,1179.50,4,71,75.00
12/15/2005,04:32,1179.50,1179.50,1179.50,1179.50,0,3,3.00
12/15/2005,04:33,1179.75,1179.75,1179.50,1179.50,1,25,26.00
12/15/2005,04:35,1179.75,1179.75,1179.50,1179.50,1,1,2.00
12/15/2005,04:37,1179.75,1179.75,1179.75,1179.75,12,0,12.00
12/15/2005,04:39,1179.75,1179.75,1179.50,1179.50,15,81,96.00
12/15/2005,04:40,1179.50,1179.50,1179.50,1179.50,0,25,25.00
12/15/2005,04:41,1179.50,1179.75,1179.50,1179.50,20,27,47.00
12/15/2005,04:42,1179.50,1179.75,1179.50,1179.75,15,9,24.00
12/15/2005,04:43,1179.50,1179.50,1179.25,1179.50,24,24,48.00
12/15/2005,04:44,1179.50,1179.50,1179.50,1179.50,19,0,19.00
12/15/2005,04:45,1179.50,1179.50,1179.25,1179.25,18,1,19.00
12/15/2005,04:46,1179.25,1179.50,1179.25,1179.50,37,41,78.00
12/15/2005,04:47,1179.50,1179.50,1179.50,1179.50,6,0,6.00
12/15/2005,04:48,1179.50,1179.50,1179.50,1179.50,2,0,2.00
12/15/2005,04:49,1179.50,1179.50,1179.50,1179.50,1,0,1.00
12/15/2005,04:50,1179.50,1179.50,1179.50,1179.50,53,0,53.00
12/15/2005,04:51,1179.75,1179.75,1179.50,1179.50,2,5,7.00
12/15/2005,04:52,1179.50,1179.50,1179.50,1179.50,0,3,3.00
12/15/2005,04:54,1179.75,1179.75,1179.75,1179.75,33,0,33.00
12/15/2005,04:55,1179.75,1179.75,1179.75,1179.75,2,0,2.00
12/15/2005,04:56,1179.75,1179.75,1179.75,1179.75,26,0,26.00
12/15/2005,05:00,1179.75,1179.75,1179.75,1179.75,131,0,131.00
12/15/2005,05:01,1179.75,1179.75,1179.75,1179.75,24,0,24.00
12/15/2005,05:03,1179.75,1179.75,1179.75,1179.75,26,0,26.00
12/15/2005,05:04,1179.75,1179.75,1179.75,1179.75,15,0,15.00
12/15/2005,05:05,1180.00,1180.00,1179.75,1179.75,10,10,20.00
12/15/2005,05:06,1179.75,1179.75,1179.50,1179.50,1,44,45.00
12/15/2005,05:07,1179.50,1179.75,1179.50,1179.75,25,60,85.00
12/15/2005,05:08,1179.75,1179.75,1179.75,1179.75,1,0,1.00
12/15/2005,05:09,1179.75,1179.75,1179.75,1179.75,41,0,41.00
12/15/2005,05:10,1179.50,1179.75,1179.50,1179.75,6,2,8.00
12/15/2005,05:11,1179.50,1179.50,1179.50,1179.50,0,1,1.00
12/15/2005,05:12,1179.50,1179.50,1179.50,1179.50,0,1,1.00
12/15/2005,05:13,1179.50,1179.50,1179.50,1179.50,0,4,4.00
12/15/2005,05:14,1179.75,1180.00,1179.75,1180.00,163,0,163.00
12/15/2005,05:15,1180.00,1180.00,1179.75,1179.75,77,147,224.00
12/15/2005,05:16,1179.75,1180.00,1179.75,1179.75,15,19,34.00
12/15/2005,05:18,1179.75,1179.75,1179.50,1179.50,0,16,16.00
12/15/2005,05:19,1179.50,1179.50,1179.50,1179.50,0,4,4.00
12/15/2005,05:20,1179.50,1179.50,1179.50,1179.50,0,54,54.00
12/15/2005,05:21,1179.50,1179.50,1179.50,1179.50,0,1,1.00
12/15/2005,05:22,1179.50,1179.50,1179.50,1179.50,0,6,6.00
12/15/2005,05:23,1179.50,1179.50,1179.50,1179.50,0,24,24.00
12/15/2005,05:25,1179.25,1179.25,1179.25,1179.25,0,6,6.00
12/15/2005,05:26,1179.25,1179.25,1179.25,1179.25,0,2,2.00
12/15/2005,05:27,1179.50,1179.50,1179.50,1179.50,11,0,11.00
12/15/2005,05:29,1179.50,1179.75,1179.50,1179.75,7,0,7.00
12/15/2005,05:31,1179.50,1179.50,1179.25,1179.25,0,57,57.00
12/15/2005,05:32,1179.50,1179.50,1179.50,1179.50,31,0,31.00
12/15/2005,05:33,1179.75,1179.75,1179.75,1179.75,40,0,40.00
12/15/2005,05:34,1179.75,1179.75,1179.50,1179.50,1,6,7.00
12/15/2005,05:35,1179.50,1179.50,1179.50,1179.50,0,1,1.00
12/15/2005,05:36,1179.75,1179.75,1179.75,1179.75,30,0,30.00
12/15/2005,05:37,1179.50,1179.50,1179.50,1179.50,0,4,4.00
12/15/2005,05:38,1179.50,1179.50,1179.50,1179.50,0,3,3.00
12/15/2005,05:40,1179.50,1179.50,1179.50,1179.50,0,2,2.00
12/15/2005,05:41,1179.50,1179.75,1179.50,1179.50,2,25,27.00
12/15/2005,05:42,1179.75,1179.75,1179.75,1179.75,42,0,42.00
12/15/2005,05:43,1179.75,1179.75,1179.75,1179.75,9,0,9.00
12/15/2005,05:44,1179.75,1179.75,1179.75,1179.75,6,0,6.00
12/15/2005,05:45,1179.75,1180.00,1179.75,1179.75,5,1,6.00
12/15/2005,05:46,1179.75,1179.75,1179.75,1179.75,0,6,6.00
12/15/2005,05:48,1180.00,1180.00,1179.75,1179.75,67,40,107.00
12/15/2005,05:49,1179.75,1179.75,1179.75,1179.75,0,53,53.00
12/15/2005,05:50,1179.75,1179.75,1179.75,1179.75,0,2,2.00
12/15/2005,05:52,1179.75,1179.75,1179.75,1179.75,0,8,8.00
12/15/2005,05:53,1180.00,1180.00,1180.00,1180.00,27,0,27.00
12/15/2005,05:54,1180.00,1180.00,1179.75,1179.75,3,48,51.00
12/15/2005,05:55,1179.50,1179.50,1179.50,1179.50,0,21,21.00
12/15/2005,05:56,1179.50,1179.50,1179.50,1179.50,0,100,100.00
12/15/2005,05:57,1179.50,1179.50,1179.50,1179.50,0,74,74.00
12/15/2005,05:58,1179.75,1179.75,1179.75,1179.75,6,0,6.00
12/15/2005,05:59,1179.50,1179.50,1179.50,1179.50,0,6,6.00
12/15/2005,06:00,1179.50,1179.50,1179.50,1179.50,0,100,100.00
12/15/2005,06:01,1179.50,1179.50,1179.50,1179.50,0,6,6.00
12/15/2005,06:02,1179.75,1179.75,1179.50,1179.50,77,78,155.00
12/15/2005,06:03,1179.50,1179.50,1179.50,1179.50,0,6,6.00
12/15/2005,06:06,1179.75,1179.75,1179.75,1179.75,45,0,45.00
12/15/2005,06:07,1179.75,1179.75,1179.50,1179.50,4,5,9.00
12/15/2005,06:08,1179.50,1179.75,1179.50,1179.50,1,35,36.00
12/15/2005,06:09,1179.50,1179.50,1179.50,1179.50,0,50,50.00
12/15/2005,06:10,1179.50,1179.75,1179.50,1179.50,10,40,50.00
12/15/2005,06:11,1179.50,1179.50,1179.25,1179.25,15,259,274.00
12/15/2005,06:12,1179.25,1179.50,1179.25,1179.50,9,7,16.00
12/15/2005,06:13,1179.50,1179.50,1179.50,1179.50,1,0,1.00
12/15/2005,06:14,1179.50,1179.50,1179.25,1179.50,25,1,26.00
12/15/2005,06:15,1179.75,1179.75,1179.50,1179.50,20,5,25.00
12/15/2005,06:17,1179.75,1179.75,1179.50,1179.75,15,1,16.00
12/15/2005,06:18,1179.75,1179.75,1179.50,1179.50,22,6,28.00
12/15/2005,06:19,1179.75,1179.75,1179.50,1179.75,8,1,9.00
12/15/2005,06:20,1179.50,1179.75,1179.50,1179.75,1,25,26.00
12/15/2005,06:21,1179.75,1179.75,1179.50,1179.50,37,114,151.00
12/15/2005,06:22,1179.50,1179.50,1179.50,1179.50,0,7,7.00
12/15/2005,06:23,1179.50,1179.50,1179.50,1179.50,0,114,114.00
12/15/2005,06:24,1179.50,1179.75,1179.25,1179.50,7,30,37.00
12/15/2005,06:25,1179.50,1179.50,1179.50,1179.50,0,7,7.00
12/15/2005,06:26,1179.50,1179.50,1179.25,1179.50,1,86,87.00
12/15/2005,06:27,1179.25,1179.25,1179.00,1179.25,38,191,229.00
12/15/2005,06:28,1179.25,1179.25,1179.25,1179.25,127,0,127.00
12/15/2005,06:29,1179.00,1179.00,1179.00,1179.00,0,319,319.00
12/15/2005,06:30,1179.00,1179.00,1179.00,1179.00,0,80,80.00
12/15/2005,06:31,1179.25,1179.25,1179.00,1179.00,4,2,6.00
12/15/2005,06:32,1179.25,1179.25,1179.00,1179.00,2,12,14.00
12/15/2005,06:33,1179.00,1179.25,1179.00,1179.00,2,66,68.00
12/15/2005,06:34,1179.00,1179.25,1178.75,1179.00,19,180,199.00
12/15/2005,06:35,1179.00,1179.00,1178.75,1179.00,67,151,218.00
12/15/2005,06:36,1179.00,1179.00,1179.00,1179.00,37,0,37.00
12/15/2005,06:37,1179.25,1179.25,1179.00,1179.00,1,85,86.00
12/15/2005,06:38,1179.00,1179.00,1179.00,1179.00,0,102,102.00
12/15/2005,06:39,1179.00,1179.00,1179.00,1179.00,0,104,104.00
12/15/2005,06:40,1179.00,1179.00,1179.00,1179.00,0,131,131.00
12/15/2005,06:41,1179.00,1179.00,1179.00,1179.00,0,32,32.00
12/15/2005,06:42,1179.00,1179.00,1179.00,1179.00,0,2,2.00
12/15/2005,06:43,1179.25,1179.25,1179.25,1179.25,198,0,198.00
12/15/2005,06:44,1179.50,1179.50,1179.50,1179.50,3,0,3.00
12/15/2005,06:45,1179.25,1179.25,1179.25,1179.25,0,11,11.00
12/15/2005,06:47,1179.25,1179.25,1179.25,1179.25,0,137,137.00
12/15/2005,06:48,1179.25,1179.25,1179.25,1179.25,0,10,10.00
12/15/2005,06:49,1179.25,1179.50,1179.25,1179.25,48,30,78.00
12/15/2005,06:50,1179.25,1179.25,1179.00,1179.00,0,206,206.00
12/15/2005,06:51,1179.00,1179.00,1178.75,1179.00,14,187,201.00
12/15/2005,06:52,1178.75,1179.00,1178.75,1179.00,46,18,64.00
12/15/2005,06:53,1179.00,1179.00,1179.00,1179.00,14,0,14.00
12/15/2005,06:55,1179.00,1179.25,1179.00,1179.25,11,0,11.00
12/15/2005,06:56,1179.25,1179.25,1179.25,1179.25,1,0,1.00
12/15/2005,06:57,1179.25,1179.25,1179.25,1179.25,88,0,88.00
12/15/2005,06:58,1179.25,1179.25,1179.25,1179.25,1,0,1.00
12/15/2005,06:59,1179.00,1179.25,1179.00,1179.25,13,7,20.00
12/15/2005,07:00,1179.25,1179.25,1179.00,1179.25,9,32,41.00
12/15/2005,07:01,1179.25,1179.25,1179.00,1179.25,151,7,158.00
12/15/2005,07:02,1179.25,1179.25,1179.25,1179.25,87,0,87.00
12/15/2005,07:03,1179.25,1179.25,1179.25,1179.25,44,0,44.00
12/15/2005,07:04,1179.25,1179.50,1179.25,1179.50,44,0,44.00
12/15/2005,07:05,1179.50,1179.50,1179.25,1179.50,2,80,82.00
12/15/2005,07:06,1179.25,1179.50,1179.25,1179.50,21,5,26.00
12/15/2005,07:07,1179.50,1180.00,1179.50,1179.75,518,6,524.00
12/15/2005,07:08,1179.75,1180.00,1179.75,1180.00,81,7,88.00
12/15/2005,07:09,1179.75,1180.00,1179.75,1180.00,3,8,11.00
12/15/2005,07:10,1180.00,1180.00,1180.00,1180.00,248,0,248.00
12/15/2005,07:11,1180.00,1180.25,1180.00,1180.25,682,0,682.00
12/15/2005,07:12,1180.25,1180.50,1180.25,1180.25,221,146,367.00
12/15/2005,07:13,1180.00,1180.50,1180.00,1180.50,232,19,251.00
12/15/2005,07:14,1180.25,1180.75,1180.25,1180.50,84,6,90.00
12/15/2005,07:15,1180.50,1180.75,1180.50,1180.75,112,7,119.00
12/15/2005,07:16,1180.75,1180.75,1180.50,1180.50,4,1,5.00
12/15/2005,07:17,1180.50,1181.00,1180.50,1181.00,208,5,213.00
12/15/2005,07:18,1180.75,1181.00,1180.75,1181.00,96,27,123.00
12/15/2005,07:19,1181.00,1181.25,1181.00,1181.00,184,247,431.00
12/15/2005,07:20,1181.00,1181.00,1180.75,1181.00,163,7,170.00
12/15/2005,07:21,1181.00,1181.00,1180.75,1180.75,122,42,164.00
12/15/2005,07:22,1180.75,1181.00,1180.75,1180.75,8,151,159.00
12/15/2005,07:23,1180.50,1180.75,1180.50,1180.50,2,4,6.00
12/15/2005,07:24,1180.50,1180.50,1180.50,1180.50,0,131,131.00
12/15/2005,07:25,1180.50,1180.75,1180.50,1180.75,3,105,108.00
12/15/2005,07:26,1180.75,1180.75,1180.75,1180.75,26,0,26.00
12/15/2005,07:27,1180.75,1180.75,1180.50,1180.50,18,22,40.00
12/15/2005,07:28,1180.75,1180.75,1180.50,1180.50,70,91,161.00
12/15/2005,07:29,1180.50,1180.75,1180.25,1180.50,91,231,322.00
12/15/2005,07:30,1180.50,1180.50,1180.00,1180.50,222,89,311.00
12/15/2005,07:31,1180.50,1182.75,1180.50,1182.75,1775,1094,2869.00
12/15/2005,07:32,1182.75,1182.75,1181.50,1181.75,910,1250,2160.00
12/15/2005,07:33,1181.75,1182.00,1181.00,1181.50,1708,2555,4263.00
12/15/2005,07:34,1181.75,1182.25,1181.50,1182.00,775,93,868.00
12/15/2005,07:35,1181.75,1181.75,1181.25,1181.50,24,520,544.00
12/15/2005,07:36,1181.50,1181.50,1181.25,1181.50,29,20,49.00
12/15/2005,07:37,1181.25,1181.25,1180.75,1180.75,4,991,995.00
12/15/2005,07:38,1180.75,1180.75,1180.50,1180.75,1,831,832.00
12/15/2005,07:39,1180.75,1180.75,1180.50,1180.75,43,2,45.00
12/15/2005,07:40,1180.75,1180.75,1180.50,1180.50,75,64,139.00
12/15/2005,07:41,1180.50,1180.75,1180.50,1180.75,543,81,624.00
12/15/2005,07:42,1180.75,1180.75,1180.50,1180.50,4,1,5.00
12/15/2005,07:43,1180.50,1180.75,1180.50,1180.75,13,1,14.00
12/15/2005,07:44,1180.75,1180.75,1180.75,1180.75,62,0,62.00
12/15/2005,07:45,1180.75,1181.00,1180.75,1180.75,588,90,678.00
12/15/2005,07:46,1180.75,1180.75,1180.50,1180.75,29,53,82.00
12/15/2005,07:47,1180.75,1181.00,1180.75,1181.00,9,22,31.00
12/15/2005,07:48,1180.75,1180.75,1180.75,1180.75,0,74,74.00
12/15/2005,07:49,1180.75,1180.75,1180.75,1180.75,0,20,20.00
12/15/2005,07:50,1180.75,1180.75,1180.75,1180.75,0,62,62.00
12/15/2005,07:51,1180.75,1180.75,1180.75,1180.75,0,121,121.00
12/15/2005,07:52,1180.75,1181.00,1180.75,1180.75,50,118,168.00
12/15/2005,07:53,1180.75,1180.75,1180.50,1180.75,1,56,57.00
12/15/2005,07:54,1180.75,1180.75,1180.25,1180.25,27,406,433.00
12/15/2005,07:55,1180.50,1180.50,1180.25,1180.25,14,20,34.00
12/15/2005,07:56,1180.50,1180.50,1180.25,1180.25,4,14,18.00
12/15/2005,07:57,1180.50,1180.50,1180.50,1180.50,9,0,9.00
12/15/2005,07:58,1180.50,1180.50,1180.25,1180.50,47,1,48.00
12/15/2005,07:59,1180.50,1180.75,1180.50,1180.50,195,29,224.00
12/15/2005,08:00,1180.50,1180.50,1180.25,1180.50,100,103,203.00
12/15/2005,08:01,1180.50,1181.00,1180.50,1181.00,987,13,1000.00
12/15/2005,08:02,1180.75,1181.00,1180.75,1180.75,56,69,125.00
12/15/2005,08:03,1181.00,1181.25,1181.00,1181.25,838,0,838.00
12/15/2005,08:04,1181.50,1181.75,1181.25,1181.50,327,225,552.00
12/15/2005,08:05,1181.50,1181.50,1181.50,1181.50,0,258,258.00
12/15/2005,08:06,1181.50,1181.50,1181.25,1181.50,270,31,301.00
12/15/2005,08:07,1181.25,1181.50,1181.25,1181.50,10,58,68.00
12/15/2005,08:08,1181.50,1181.50,1181.25,1181.25,8,15,23.00
12/15/2005,08:09,1181.50,1181.50,1181.50,1181.50,234,0,234.00
12/15/2005,08:10,1181.50,1181.50,1181.50,1181.50,59,0,59.00
12/15/2005,08:11,1181.50,1181.75,1181.50,1181.75,160,5,165.00
12/15/2005,08:12,1181.75,1181.75,1181.75,1181.75,209,0,209.00
12/15/2005,08:13,1181.75,1181.75,1181.75,1181.75,30,0,30.00
12/15/2005,08:14,1181.75,1181.75,1181.25,1181.25,2,272,274.00
12/15/2005,08:15,1181.25,1181.50,1181.25,1181.25,12,8,20.00
12/15/2005,08:16,1181.50,1181.75,1181.25,1181.50,266,280,546.00
12/15/2005,08:17,1181.25,1181.50,1181.25,1181.50,167,44,211.00
12/15/2005,08:18,1181.25,1181.25,1181.00,1181.25,122,605,727.00
12/15/2005,08:19,1181.25,1181.50,1181.00,1181.25,122,430,552.00
12/15/2005,08:20,1181.25,1181.25,1181.00,1181.25,1,58,59.00
12/15/2005,08:21,1181.25,1181.25,1181.00,1181.25,25,10,35.00
12/15/2005,08:22,1181.00,1181.00,1180.75,1181.00,26,277,303.00
12/15/2005,08:23,1181.00,1181.25,1181.00,1181.00,194,125,319.00
12/15/2005,08:24,1181.00,1181.00,1180.75,1181.00,268,84,352.00
12/15/2005,08:25,1181.00,1181.25,1181.00,1181.25,90,0,90.00
12/15/2005,08:26,1181.00,1181.25,1181.00,1181.25,1,113,114.00
12/15/2005,08:27,1181.25,1181.50,1181.00,1181.25,535,190,725.00
12/15/2005,08:28,1181.00,1181.25,1181.00,1181.00,10,5,15.00
12/15/2005,08:29,1181.25,1181.50,1181.00,1181.50,135,14,149.00
12/15/2005,08:30,1181.25,1181.50,1181.00,1181.25,427,150,577.00
12/15/2005,08:31,1181.25,1181.25,1180.25,1180.50,1238,2635,3873.00
12/15/2005,08:32,1180.50,1180.75,1180.25,1180.50,1264,1916,3180.00
12/15/2005,08:33,1180.50,1181.00,1180.25,1181.00,2411,618,3029.00
12/15/2005,08:34,1181.00,1181.25,1180.75,1181.25,2181,875,3056.00
12/15/2005,08:35,1181.25,1181.50,1180.75,1181.00,2043,1495,3538.00
12/15/2005,08:36,1181.00,1181.00,1180.25,1180.50,743,1792,2535.00
12/15/2005,08:37,1180.75,1181.25,1180.50,1181.00,918,761,1679.00
12/15/2005,08:38,1181.25,1181.75,1181.00,1181.50,1853,946,2799.00
12/15/2005,08:39,1181.50,1181.75,1181.25,1181.50,313,821,1134.00
12/15/2005,08:40,1181.50,1182.25,1181.50,1182.00,2483,934,3417.00
12/15/2005,08:41,1182.00,1182.25,1181.50,1181.50,782,1205,1987.00
12/15/2005,08:42,1181.50,1182.00,1181.50,1182.00,599,722,1321.00
12/15/2005,08:43,1181.75,1182.25,1181.75,1182.00,833,623,1456.00
12/15/2005,08:44,1182.00,1182.75,1182.00,1182.50,4079,1392,5471.00
12/15/2005,08:45,1182.50,1182.75,1182.25,1182.50,1003,610,1613.00
12/15/2005,08:46,1182.25,1182.50,1181.25,1181.50,2054,3066,5120.00
12/15/2005,08:47,1181.75,1182.50,1181.50,1182.00,2644,1799,4443.00
12/15/2005,08:48,1182.00,1182.75,1181.75,1182.00,872,1655,2527.00
12/15/2005,08:49,1182.00,1182.50,1181.75,1181.75,640,1340,1980.00
12/15/2005,08:50,1182.00,1182.00,1181.50,1181.50,579,780,1359.00
12/15/2005,08:51,1181.50,1182.25,1181.50,1181.75,1025,1013,2038.00
12/15/2005,08:52,1182.00,1182.00,1181.50,1181.75,846,822,1668.00
12/15/2005,08:53,1181.75,1182.00,1181.00,1181.50,796,2275,3071.00
12/15/2005,08:54,1181.25,1181.50,1180.50,1181.00,1210,2147,3357.00
12/15/2005,08:55,1181.00,1181.25,1180.75,1181.00,1295,1378,2673.00
12/15/2005,08:56,1181.00,1181.25,1180.75,1180.75,796,381,1177.00
12/15/2005,08:57,1181.00,1181.25,1180.25,1180.50,645,1659,2304.00
12/15/2005,08:58,1180.50,1180.75,1180.50,1180.50,620,604,1224.00
12/15/2005,08:59,1180.50,1180.75,1180.25,1180.25,110,1137,1247.00
12/15/2005,09:00,1180.50,1180.50,1180.00,1180.00,372,2585,2957.00
12/15/2005,09:01,1180.00,1181.75,1179.50,1181.75,7049,3805,10854.00
12/15/2005,09:02,1181.50,1182.75,1181.50,1182.50,3201,3591,6792.00
12/15/2005,09:03,1182.50,1182.75,1181.75,1181.75,2642,3081,5723.00
12/15/2005,09:04,1181.75,1181.75,1180.25,1180.50,214,4082,4296.00
12/15/2005,09:05,1180.25,1180.75,1179.25,1179.50,2265,4866,7131.00
12/15/2005,09:06,1179.50,1179.75,1178.75,1179.50,2060,3758,5818.00
12/15/2005,09:07,1179.50,1180.00,1179.00,1179.50,1500,2289,3789.00
12/15/2005,09:08,1179.25,1179.50,1178.50,1178.50,1666,4436,6102.00
12/15/2005,09:09,1178.50,1178.75,1178.25,1178.50,1586,2876,4462.00
12/15/2005,09:10,1178.50,1179.00,1178.25,1179.00,1484,1552,3036.00
12/15/2005,09:11,1179.00,1179.00,1177.75,1178.00,1586,3877,5463.00
12/15/2005,09:12,1178.00,1178.25,1176.75,1177.00,2007,6271,8278.00
12/15/2005,09:13,1176.75,1177.50,1176.50,1176.75,5258,3407,8665.00
12/15/2005,09:14,1176.75,1177.00,1175.75,1175.75,2700,8391,11091.00
12/15/2005,09:15,1176.00,1176.25,1175.25,1175.75,2887,4509,7396.00
12/15/2005,09:16,1175.75,1175.75,1175.00,1175.25,2943,6420,9363.00
12/15/2005,09:17,1175.25,1175.25,1174.75,1175.00,3580,3157,6737.00
12/15/2005,09:18,1175.00,1175.25,1174.50,1175.00,3749,3121,6870.00
12/15/2005,09:19,1175.25,1175.75,1175.00,1175.75,3263,611,3874.00
12/15/2005,09:20,1175.75,1176.00,1175.50,1175.50,1997,1746,3743.00
12/15/2005,09:21,1175.50,1176.50,1175.50,1176.25,3754,2259,6013.00
12/15/2005,09:22,1176.25,1177.00,1176.00,1176.75,3438,3083,6521.00
12/15/2005,09:23,1176.75,1177.25,1176.50,1176.75,2734,1360,4094.00
12/15/2005,09:24,1176.75,1177.00,1176.50,1176.75,2664,1532,4196.00
12/15/2005,09:25,1176.75,1176.75,1176.25,1176.75,823,1201,2024.00
12/15/2005,09:26,1176.50,1177.00,1176.25,1176.50,2062,1568,3630.00
12/15/2005,09:27,1176.50,1176.75,1176.25,1176.25,1387,532,1919.00
12/15/2005,09:28,1176.50,1177.00,1176.25,1176.75,1022,812,1834.00
12/15/2005,09:29,1176.50,1177.00,1176.50,1176.75,859,419,1278.00
12/15/2005,09:30,1176.75,1177.25,1176.75,1177.25,1599,598,2197.00
12/15/2005,09:31,1177.25,1177.50,1176.25,1176.50,4548,4182,8730.00
12/15/2005,09:32,1176.50,1177.00,1176.25,1176.75,1073,571,1644.00
12/15/2005,09:33,1176.75,1177.50,1176.75,1177.25,1875,705,2580.00
12/15/2005,09:34,1177.25,1177.50,1176.75,1177.00,500,1537,2037.00
12/15/2005,09:35,1177.00,1177.50,1177.00,1177.25,448,1043,1491.00
12/15/2005,09:36,1177.00,1177.25,1176.25,1176.50,605,1781,2386.00
12/15/2005,09:37,1176.75,1177.00,1176.00,1176.25,1139,1985,3124.00
12/15/2005,09:38,1176.25,1176.75,1176.00,1176.50,728,1020,1748.00
12/15/2005,09:39,1176.75,1176.75,1176.00,1176.25,167,935,1102.00
12/15/2005,09:40,1176.25,1177.00,1176.25,1176.50,1199,639,1838.00
12/15/2005,09:41,1176.50,1177.00,1176.50,1177.00,935,500,1435.00
12/15/2005,09:42,1177.00,1177.75,1176.75,1177.75,3607,838,4445.00
12/15/2005,09:43,1177.75,1177.75,1177.00,1177.50,1359,2103,3462.00
12/15/2005,09:44,1177.50,1177.50,1177.00,1177.50,1162,1365,2527.00
12/15/2005,09:45,1177.25,1177.50,1177.00,1177.25,345,1228,1573.00
12/15/2005,09:46,1177.25,1177.25,1176.50,1176.75,1201,1519,2720.00
12/15/2005,09:47,1176.75,1177.50,1176.75,1177.00,652,502,1154.00
12/15/2005,09:48,1177.00,1177.50,1177.00,1177.25,602,542,1144.00
12/15/2005,09:49,1177.50,1177.50,1177.00,1177.00,80,640,720.00
12/15/2005,09:50,1177.00,1177.00,1176.75,1176.75,973,1438,2411.00
12/15/2005,09:51,1177.00,1177.25,1176.75,1176.75,352,740,1092.00
12/15/2005,09:52,1176.75,1177.00,1176.50,1176.75,1118,905,2023.00
12/15/2005,09:53,1176.75,1177.00,1176.75,1177.00,55,28,83.00
12/15/2005,09:54,1176.75,1177.00,1176.75,1177.00,97,246,343.00
12/15/2005,09:55,1177.00,1177.25,1176.75,1177.00,1121,1075,2196.00
12/15/2005,09:56,1176.75,1177.25,1176.75,1177.25,501,33,534.00
12/15/2005,09:57,1177.00,1177.00,1176.75,1177.00,122,57,179.00
12/15/2005,09:58,1176.75,1177.00,1176.50,1176.50,825,2711,3536.00
12/15/2005,09:59,1176.75,1177.00,1176.25,1177.00,1920,1167,3087.00
12/15/2005,10:00,1176.75,1177.25,1176.75,1177.00,472,473,945.00
12/15/2005,10:01,1177.00,1177.00,1176.75,1176.75,834,79,913.00
12/15/2005,10:02,1176.75,1177.00,1176.25,1176.50,163,1242,1405.00
12/15/2005,10:03,1176.50,1176.75,1176.25,1176.50,208,668,876.00
12/15/2005,10:04,1176.25,1176.50,1175.75,1175.75,523,2892,3415.00
12/15/2005,10:05,1175.75,1176.25,1175.50,1176.00,845,1994,2839.00
12/15/2005,10:06,1176.25,1176.50,1175.75,1176.00,777,610,1387.00
12/15/2005,10:07,1176.00,1176.25,1175.75,1176.00,279,351,630.00
12/15/2005,10:08,1176.00,1177.25,1176.00,1177.25,3784,829,4613.00
12/15/2005,10:09,1177.00,1177.25,1176.75,1177.00,822,646,1468.00
12/15/2005,10:10,1177.00,1177.50,1176.75,1177.25,1496,984,2480.00
12/15/2005,10:11,1177.25,1177.75,1177.25,1177.25,3058,1023,4081.00
12/15/2005,10:12,1177.50,1178.00,1177.25,1177.50,2104,1587,3691.00
12/15/2005,10:13,1177.50,1177.50,1177.25,1177.25,688,157,845.00
12/15/2005,10:14,1177.50,1177.75,1177.25,1177.50,387,318,705.00
12/15/2005,10:15,1177.50,1177.50,1176.75,1176.75,811,1966,2777.00
12/15/2005,10:16,1176.75,1177.25,1176.75,1177.00,569,595,1164.00
12/15/2005,10:17,1177.00,1177.25,1177.00,1177.00,100,34,134.00
12/15/2005,10:18,1177.25,1177.50,1177.25,1177.25,321,33,354.00
12/15/2005,10:19,1177.50,1178.50,1177.50,1178.50,7540,666,8206.00
12/15/2005,10:20,1178.75,1178.75,1178.25,1178.50,987,1665,2652.00
12/15/2005,10:21,1178.25,1179.00,1178.25,1178.75,2334,1282,3616.00
12/15/2005,10:22,1178.50,1178.75,1178.25,1178.50,1133,857,1990.00
12/15/2005,10:23,1178.50,1178.50,1178.00,1178.25,502,1440,1942.00
12/15/2005,10:24,1178.25,1178.50,1178.00,1178.50,1476,287,1763.00
12/15/2005,10:25,1178.50,1178.75,1178.25,1178.25,500,919,1419.00
12/15/2005,10:26,1178.50,1178.50,1177.75,1178.00,284,2195,2479.00
12/15/2005,10:27,1178.00,1178.25,1177.75,1178.00,405,695,1100.00
12/15/2005,10:28,1178.25,1178.50,1178.00,1178.50,446,182,628.00
12/15/2005,10:29,1178.50,1178.50,1177.25,1177.50,87,2205,2292.00
12/15/2005,10:30,1177.25,1177.75,1177.00,1177.75,1606,1077,2683.00
12/15/2005,10:31,1177.50,1177.75,1177.00,1177.25,974,1769,2743.00
12/15/2005,10:32,1177.25,1177.75,1177.25,1177.75,494,19,513.00
12/15/2005,10:33,1177.50,1177.75,1177.25,1177.50,432,489,921.00
12/15/2005,10:34,1177.75,1178.00,1177.25,1177.50,414,866,1280.00
12/15/2005,10:35,1177.50,1177.75,1177.25,1177.75,418,102,520.00
12/15/2005,10:36,1177.75,1178.00,1177.50,1178.00,974,362,1336.00
12/15/2005,10:37,1177.75,1178.00,1177.75,1178.00,41,14,55.00
12/15/2005,10:38,1178.00,1178.25,1177.75,1178.00,1667,1459,3126.00
12/15/2005,10:39,1178.00,1178.25,1177.75,1178.00,361,395,756.00
12/15/2005,10:40,1178.25,1178.25,1177.75,1178.00,144,166,310.00
12/15/2005,10:41,1178.00,1178.00,1177.50,1177.50,128,727,855.00
12/15/2005,10:42,1177.75,1177.75,1177.25,1177.50,552,1312,1864.00
12/15/2005,10:43,1177.50,1177.50,1177.25,1177.50,79,321,400.00
12/15/2005,10:44,1177.50,1178.00,1177.50,1177.75,919,266,1185.00
12/15/2005,10:45,1177.75,1178.25,1177.50,1178.25,1269,650,1919.00
12/15/2005,10:46,1178.25,1178.25,1177.75,1178.00,301,886,1187.00
12/15/2005,10:47,1178.00,1178.25,1178.00,1178.00,75,381,456.00
12/15/2005,10:48,1178.25,1178.50,1178.00,1178.25,1043,350,1393.00
12/15/2005,10:49,1178.25,1178.25,1177.50,1177.50,47,1272,1319.00
12/15/2005,10:50,1177.75,1178.00,1177.50,1177.75,567,323,890.00
12/15/2005,10:51,1177.50,1178.25,1177.50,1178.00,1042,200,1242.00
12/15/2005,10:52,1177.75,1178.75,1177.75,1178.75,2127,315,2442.00
12/15/2005,10:53,1178.50,1178.75,1178.00,1178.00,345,829,1174.00
12/15/2005,10:54,1178.00,1178.25,1177.75,1178.00,557,610,1167.00
12/15/2005,10:55,1178.00,1178.25,1178.00,1178.25,51,353,404.00
12/15/2005,10:56,1178.00,1178.50,1178.00,1178.25,300,209,509.00
12/15/2005,10:57,1178.25,1178.50,1178.25,1178.25,101,147,248.00
12/15/2005,10:58,1178.25,1178.50,1178.25,1178.25,30,519,549.00
12/15/2005,10:59,1178.25,1178.50,1178.00,1178.50,440,92,532.00
12/15/2005,11:00,1178.50,1178.50,1178.25,1178.25,32,359,391.00
12/15/2005,11:01,1178.25,1178.25,1177.75,1178.00,1045,822,1867.00
12/15/2005,11:02,1178.25,1178.75,1178.25,1178.75,1589,48,1637.00
12/15/2005,11:03,1178.75,1178.75,1178.00,1178.25,316,1157,1473.00
12/15/2005,11:04,1178.00,1178.50,1178.00,1178.25,177,407,584.00
12/15/2005,11:05,1178.25,1178.75,1178.00,1178.50,869,130,999.00
12/15/2005,11:06,1178.75,1178.75,1178.00,1178.25,683,962,1645.00
12/15/2005,11:07,1178.25,1178.50,1178.25,1178.50,337,5,342.00
12/15/2005,11:08,1178.50,1178.50,1178.25,1178.50,62,20,82.00
12/15/2005,11:09,1178.50,1178.75,1178.25,1178.25,170,629,799.00
12/15/2005,11:10,1178.25,1179.50,1178.00,1179.25,5322,702,6024.00
12/15/2005,11:11,1179.00,1179.25,1178.75,1178.75,57,1498,1555.00
12/15/2005,11:12,1178.75,1179.00,1178.50,1178.75,313,857,1170.00
12/15/2005,11:13,1178.75,1179.00,1178.50,1178.50,1031,1350,2381.00
12/15/2005,11:14,1178.50,1179.00,1178.25,1178.50,1388,789,2177.00
12/15/2005,11:15,1178.75,1178.75,1178.25,1178.50,1170,278,1448.00
12/15/2005,11:16,1178.75,1178.75,1178.25,1178.25,18,680,698.00
12/15/2005,11:17,1178.25,1178.50,1177.50,1177.50,894,3782,4676.00
12/15/2005,11:18,1177.50,1178.00,1177.50,1177.75,622,1616,2238.00
12/15/2005,11:19,1177.75,1177.75,1177.25,1177.50,826,934,1760.00
12/15/2005,11:20,1177.50,1178.00,1177.50,1177.75,642,48,690.00
12/15/2005,11:21,1178.00,1178.75,1178.00,1178.50,2187,721,2908.00
12/15/2005,11:22,1178.50,1179.00,1178.25,1178.75,1473,639,2112.00
12/15/2005,11:23,1178.75,1179.00,1178.50,1178.50,23,485,508.00
12/15/2005,11:24,1178.50,1178.75,1178.50,1178.50,46,15,61.00
12/15/2005,11:25,1178.50,1178.75,1178.50,1178.75,35,83,118.00
12/15/2005,11:26,1178.50,1179.00,1178.25,1178.25,331,595,926.00
12/15/2005,11:27,1178.25,1178.25,1178.00,1178.25,278,724,1002.00
12/15/2005,11:28,1178.25,1178.75,1178.25,1178.50,323,43,366.00
12/15/2005,11:29,1178.75,1179.00,1178.50,1178.75,527,783,1310.00
12/15/2005,11:30,1178.75,1178.75,1178.50,1178.50,215,62,277.00
12/15/2005,11:31,1178.50,1178.75,1178.50,1178.75,30,19,49.00
12/15/2005,11:32,1178.50,1178.75,1178.00,1178.25,366,1181,1547.00
12/15/2005,11:33,1178.25,1178.75,1178.25,1178.25,555,217,772.00
12/15/2005,11:34,1178.25,1178.75,1178.25,1178.50,375,179,554.00
12/15/2005,11:35,1178.50,1178.75,1178.25,1178.25,26,114,140.00
12/15/2005,11:36,1178.50,1178.50,1178.25,1178.50,219,135,354.00
12/15/2005,11:37,1178.50,1178.50,1178.25,1178.25,71,649,720.00
12/15/2005,11:38,1178.25,1178.50,1178.25,1178.50,32,232,264.00
12/15/2005,11:39,1178.25,1178.50,1178.25,1178.25,17,29,46.00
12/15/2005,11:40,1178.25,1178.25,1178.25,1178.25,0,30,30.00
12/15/2005,11:41,1178.25,1179.00,1178.25,1179.00,1238,251,1489.00
12/15/2005,11:42,1179.00,1179.75,1178.75,1179.50,2929,1696,4625.00
12/15/2005,11:43,1179.50,1179.50,1179.00,1179.25,66,1013,1079.00
12/15/2005,11:44,1179.00,1179.50,1179.00,1179.25,388,232,620.00
12/15/2005,11:45,1179.25,1179.25,1179.00,1179.25,32,11,43.00
12/15/2005,11:46,1179.25,1179.25,1179.00,1179.25,33,65,98.00
12/15/2005,11:47,1179.00,1179.25,1178.75,1179.25,206,644,850.00
12/15/2005,11:48,1179.25,1179.25,1179.00,1179.25,44,29,73.00
12/15/2005,11:49,1179.25,1179.25,1179.00,1179.25,538,7,545.00
12/15/2005,11:50,1179.25,1179.25,1179.00,1179.25,605,3,608.00
12/15/2005,11:51,1179.25,1179.50,1179.25,1179.25,13,80,93.00
12/15/2005,11:52,1179.50,1179.50,1179.00,1179.00,7,196,203.00
12/15/2005,11:53,1179.00,1179.25,1178.75,1179.00,177,458,635.00
12/15/2005,11:54,1179.25,1179.25,1179.00,1179.00,44,114,158.00
12/15/2005,11:55,1179.00,1179.00,1178.25,1178.75,557,2163,2720.00
12/15/2005,11:56,1178.75,1179.00,1178.50,1179.00,111,163,274.00
12/15/2005,11:57,1178.75,1179.00,1178.75,1178.75,1,143,144.00
12/15/2005,11:58,1178.75,1179.00,1178.75,1179.00,457,127,584.00
12/15/2005,11:59,1179.00,1179.25,1179.00,1179.00,292,409,701.00
12/15/2005,12:00,1179.00,1179.25,1179.00,1179.25,596,346,942.00
12/15/2005,12:01,1179.00,1179.00,1178.75,1179.00,67,502,569.00
12/15/2005,12:02,1179.00,1179.00,1178.50,1178.75,432,299,731.00
12/15/2005,12:03,1178.75,1179.25,1178.75,1178.75,525,324,849.00
12/15/2005,12:04,1178.75,1179.00,1178.50,1178.75,106,276,382.00
12/15/2005,12:05,1178.75,1179.00,1178.75,1179.00,975,33,1008.00
12/15/2005,12:06,1178.75,1178.75,1178.50,1178.75,575,190,765.00
12/15/2005,12:07,1178.50,1178.75,1178.25,1178.25,116,1724,1840.00
12/15/2005,12:08,1178.25,1178.50,1177.50,1177.50,494,1678,2172.00
12/15/2005,12:09,1177.75,1178.00,1177.00,1177.50,630,2302,2932.00
12/15/2005,12:10,1177.50,1177.75,1177.25,1177.50,694,527,1221.00
12/15/2005,12:11,1177.50,1177.75,1177.25,1177.50,562,334,896.00
12/15/2005,12:12,1177.50,1177.75,1177.50,1177.75,62,341,403.00
12/15/2005,12:13,1177.50,1177.75,1177.25,1177.50,77,412,489.00
12/15/2005,12:14,1177.25,1177.75,1177.25,1177.50,287,494,781.00
12/15/2005,12:15,1177.25,1177.75,1177.25,1177.50,470,74,544.00
12/15/2005,12:16,1177.50,1178.00,1177.25,1177.25,582,993,1575.00
12/15/2005,12:17,1177.50,1177.50,1177.25,1177.50,878,11,889.00
12/15/2005,12:18,1177.50,1178.00,1177.50,1178.00,1838,34,1872.00
12/15/2005,12:19,1178.00,1178.25,1177.75,1178.00,352,105,457.00
12/15/2005,12:20,1177.75,1178.00,1177.75,1177.75,9,68,77.00
12/15/2005,12:21,1178.00,1178.00,1177.75,1178.00,530,61,591.00
12/15/2005,12:22,1178.00,1178.25,1177.75,1178.25,278,163,441.00
12/15/2005,12:23,1178.00,1178.25,1177.75,1177.75,2,542,544.00
12/15/2005,12:24,1178.00,1178.00,1177.75,1177.75,636,662,1298.00
12/15/2005,12:25,1177.75,1178.00,1177.75,1178.00,49,33,82.00
12/15/2005,12:26,1178.00,1178.25,1177.75,1178.00,425,177,602.00
12/15/2005,12:27,1177.75,1178.25,1177.75,1178.00,357,109,466.00
12/15/2005,12:28,1178.25,1178.25,1177.75,1178.25,238,311,549.00
12/15/2005,12:29,1178.00,1178.00,1177.50,1177.75,15,712,727.00
12/15/2005,12:30,1177.50,1177.75,1177.50,1177.50,160,186,346.00
12/15/2005,12:31,1177.50,1178.00,1177.50,1178.00,1003,130,1133.00
12/15/2005,12:32,1177.75,1178.25,1177.75,1178.00,424,340,764.00
12/15/2005,12:33,1178.25,1178.50,1178.00,1178.25,929,85,1014.00
12/15/2005,12:34,1178.25,1178.50,1178.25,1178.50,828,41,869.00
12/15/2005,12:35,1178.50,1178.75,1178.25,1178.25,839,441,1280.00
12/15/2005,12:36,1178.25,1179.00,1178.25,1178.50,946,698,1644.00
12/15/2005,12:37,1178.75,1179.00,1178.50,1179.00,558,226,784.00
12/15/2005,12:38,1178.75,1179.00,1178.75,1179.00,94,132,226.00
12/15/2005,12:39,1179.00,1179.75,1179.00,1179.50,3113,266,3379.00
12/15/2005,12:40,1179.75,1179.75,1179.00,1179.25,801,1382,2183.00
12/15/2005,12:41,1179.25,1179.50,1179.00,1179.50,815,376,1191.00
12/15/2005,12:42,1179.50,1179.50,1179.00,1179.25,90,287,377.00
12/15/2005,12:43,1179.25,1179.25,1178.75,1179.00,605,462,1067.00
12/15/2005,12:44,1179.25,1179.25,1179.00,1179.00,7,354,361.00
12/15/2005,12:45,1179.00,1179.00,1178.75,1178.75,377,217,594.00
12/15/2005,12:46,1178.75,1179.25,1178.50,1179.00,1112,785,1897.00
12/15/2005,12:47,1179.25,1179.25,1178.75,1178.75,175,542,717.00
12/15/2005,12:48,1179.00,1179.00,1178.75,1178.75,10,19,29.00
12/15/2005,12:49,1179.00,1179.00,1178.25,1178.50,179,956,1135.00
12/15/2005,12:50,1178.50,1178.50,1178.25,1178.50,520,15,535.00
12/15/2005,12:51,1178.50,1179.25,1178.25,1179.00,1747,497,2244.00
12/15/2005,12:52,1179.00,1179.25,1178.75,1178.75,506,353,859.00
12/15/2005,12:53,1178.75,1179.00,1178.75,1179.00,11,86,97.00
12/15/2005,12:54,1178.75,1179.00,1178.75,1178.75,15,224,239.00
12/15/2005,12:55,1178.50,1179.00,1178.50,1178.75,210,186,396.00
12/15/2005,12:56,1178.75,1179.00,1178.25,1178.75,1013,652,1665.00
12/15/2005,12:57,1178.75,1179.50,1178.75,1179.50,1770,259,2029.00
12/15/2005,12:58,1179.25,1179.50,1179.00,1179.00,112,800,912.00
12/15/2005,12:59,1179.25,1180.00,1179.00,1180.00,4594,678,5272.00
12/15/2005,13:00,1180.00,1180.00,1179.75,1179.75,795,1256,2051.00
12/15/2005,13:01,1179.50,1180.00,1179.50,1179.75,1294,789,2083.00
12/15/2005,13:02,1179.75,1180.50,1179.50,1180.00,4090,1175,5265.00
12/15/2005,13:03,1180.00,1180.25,1179.50,1180.00,756,1159,1915.00
12/15/2005,13:04,1179.75,1179.75,1179.50,1179.50,216,252,468.00
12/15/2005,13:05,1179.50,1180.00,1179.50,1180.00,1228,392,1620.00
12/15/2005,13:06,1180.00,1180.25,1179.50,1179.50,565,826,1391.00
12/15/2005,13:07,1179.75,1179.75,1179.25,1179.50,995,1128,2123.00
12/15/2005,13:08,1179.50,1179.50,1179.00,1179.25,629,564,1193.00
12/15/2005,13:09,1179.25,1179.50,1179.25,1179.50,492,122,614.00
12/15/2005,13:10,1179.50,1179.50,1179.25,1179.50,85,187,272.00
12/15/2005,13:11,1179.25,1179.50,1179.25,1179.25,86,118,204.00
12/15/2005,13:12,1179.25,1179.75,1179.25,1179.25,607,355,962.00
12/15/2005,13:13,1179.50,1179.50,1179.25,1179.25,278,3,281.00
12/15/2005,13:14,1179.25,1179.25,1179.00,1179.25,306,614,920.00
12/15/2005,13:15,1179.00,1179.25,1178.50,1178.75,1208,2421,3629.00
12/15/2005,13:16,1178.75,1179.00,1178.50,1178.75,170,542,712.00
12/15/2005,13:17,1178.50,1179.00,1178.50,1178.75,146,94,240.00
12/15/2005,13:18,1178.75,1179.00,1178.75,1178.75,23,55,78.00
12/15/2005,13:19,1178.75,1179.00,1178.75,1179.00,17,57,74.00
12/15/2005,13:20,1179.00,1179.25,1178.50,1179.25,800,259,1059.00
12/15/2005,13:21,1179.25,1179.50,1178.75,1179.00,457,562,1019.00
12/15/2005,13:22,1178.75,1179.00,1178.75,1178.75,13,59,72.00
12/15/2005,13:23,1179.00,1179.50,1178.75,1179.00,1174,414,1588.00
12/15/2005,13:24,1179.25,1179.50,1179.00,1179.25,633,95,728.00
12/15/2005,13:25,1179.25,1179.25,1178.50,1178.50,504,1048,1552.00
12/15/2005,13:26,1178.50,1179.00,1178.25,1178.50,1194,1377,2571.00
12/15/2005,13:27,1178.25,1178.50,1178.25,1178.50,423,31,454.00
12/15/2005,13:28,1178.50,1178.50,1178.25,1178.25,192,17,209.00
12/15/2005,13:29,1178.50,1178.50,1177.75,1177.75,287,2226,2513.00
12/15/2005,13:30,1177.75,1178.25,1177.75,1177.75,939,342,1281.00
12/15/2005,13:31,1177.75,1178.00,1177.75,1177.75,45,159,204.00
12/15/2005,13:32,1177.75,1177.75,1177.25,1177.75,1591,1910,3501.00
12/15/2005,13:33,1177.75,1178.00,1177.50,1178.00,555,97,652.00
12/15/2005,13:34,1178.00,1178.00,1177.75,1178.00,630,3,633.00
12/15/2005,13:35,1178.00,1178.00,1177.75,1177.75,230,12,242.00
12/15/2005,13:36,1177.75,1178.00,1177.50,1177.75,490,445,935.00
12/15/2005,13:37,1177.75,1178.25,1177.75,1178.25,553,611,1164.00
12/15/2005,13:38,1178.25,1178.25,1178.00,1178.00,132,486,618.00
12/15/2005,13:39,1178.00,1178.25,1177.50,1178.25,1038,525,1563.00
12/15/2005,13:40,1178.00,1178.25,1177.75,1178.00,419,302,721.00
12/15/2005,13:41,1178.00,1178.00,1177.75,1178.00,657,22,679.00
12/15/2005,13:42,1178.00,1178.25,1177.75,1177.75,89,210,299.00
12/15/2005,13:43,1178.00,1178.00,1177.75,1178.00,416,63,479.00
12/15/2005,13:44,1177.75,1178.00,1177.50,1177.75,531,787,1318.00
12/15/2005,13:45,1177.75,1177.75,1177.50,1177.50,317,174,491.00
12/15/2005,13:46,1177.75,1177.75,1176.50,1176.50,374,4762,5136.00
12/15/2005,13:47,1176.50,1177.00,1176.25,1176.25,2120,1571,3691.00
12/15/2005,13:48,1176.25,1176.50,1176.00,1176.25,1661,3127,4788.00
12/15/2005,13:49,1176.25,1176.50,1176.00,1176.25,618,594,1212.00
12/15/2005,13:50,1176.25,1176.50,1176.00,1176.25,139,540,679.00
12/15/2005,13:51,1176.25,1176.25,1175.75,1176.00,693,1103,1796.00
12/15/2005,13:52,1176.00,1176.25,1175.50,1176.00,1113,1148,2261.00
12/15/2005,13:53,1176.00,1176.25,1175.50,1175.75,1203,1534,2737.00
12/15/2005,13:54,1175.75,1176.00,1175.50,1175.75,1389,437,1826.00
12/15/2005,13:55,1176.00,1176.25,1175.75,1175.75,1018,520,1538.00
12/15/2005,13:56,1175.75,1176.25,1175.75,1176.00,950,394,1344.00
12/15/2005,13:57,1176.00,1176.25,1176.00,1176.00,616,943,1559.00
12/15/2005,13:58,1176.00,1176.50,1175.75,1176.25,1106,565,1671.00
12/15/2005,13:59,1176.25,1176.50,1176.00,1176.25,165,1205,1370.00
12/15/2005,14:00,1176.00,1176.50,1176.00,1176.25,916,77,993.00
12/15/2005,14:01,1176.25,1176.25,1175.75,1176.00,735,1457,2192.00
12/15/2005,14:02,1176.00,1176.25,1175.75,1176.00,464,280,744.00
12/15/2005,14:03,1176.00,1176.25,1176.00,1176.00,134,289,423.00
12/15/2005,14:04,1176.00,1176.50,1176.00,1176.50,380,648,1028.00
12/15/2005,14:05,1176.25,1176.50,1176.00,1176.50,1184,47,1231.00
12/15/2005,14:06,1176.50,1177.00,1176.25,1176.75,960,611,1571.00
12/15/2005,14:07,1176.75,1177.00,1176.50,1177.00,1083,162,1245.00
12/15/2005,14:08,1177.00,1177.00,1176.25,1176.50,281,629,910.00
12/15/2005,14:09,1176.50,1176.75,1176.50,1176.75,246,44,290.00
12/15/2005,14:10,1176.75,1176.75,1176.50,1176.50,170,450,620.00
12/15/2005,14:11,1176.75,1176.75,1176.25,1176.50,13,623,636.00
12/15/2005,14:12,1176.50,1176.50,1176.25,1176.25,42,618,660.00
12/15/2005,14:13,1176.50,1177.00,1176.25,1177.00,750,31,781.00
12/15/2005,14:14,1177.00,1177.00,1176.50,1176.50,81,744,825.00
12/15/2005,14:15,1176.75,1177.00,1176.00,1176.00,789,1140,1929.00
12/15/2005,14:16,1176.00,1176.25,1175.75,1176.00,463,1255,1718.00
12/15/2005,14:17,1176.25,1176.50,1175.75,1176.50,671,645,1316.00
12/15/2005,14:18,1176.50,1176.75,1176.00,1176.50,1441,630,2071.00
12/15/2005,14:19,1176.75,1176.75,1176.25,1176.50,942,398,1340.00
12/15/2005,14:20,1176.50,1176.50,1176.00,1176.25,473,521,994.00
12/15/2005,14:21,1176.00,1178.00,1176.00,1177.75,7164,1806,8970.00
12/15/2005,14:22,1177.50,1178.00,1177.25,1177.25,557,2269,2826.00
12/15/2005,14:23,1177.25,1177.50,1177.00,1177.25,344,1571,1915.00
12/15/2005,14:24,1177.25,1177.25,1176.75,1177.25,850,967,1817.00
12/15/2005,14:25,1177.25,1177.50,1177.25,1177.50,1982,72,2054.00
12/15/2005,14:26,1177.50,1177.75,1177.25,1177.50,1085,695,1780.00
12/15/2005,14:27,1177.25,1177.50,1177.25,1177.25,89,441,530.00
12/15/2005,14:28,1177.50,1178.00,1177.25,1178.00,2429,542,2971.00
12/15/2005,14:29,1178.00,1178.00,1177.25,1177.25,101,850,951.00
12/15/2005,14:30,1177.50,1177.50,1177.25,1177.25,93,941,1034.00
12/15/2005,14:31,1177.25,1177.50,1177.25,1177.25,19,450,469.00
12/15/2005,14:32,1177.50,1177.75,1177.00,1177.25,1314,691,2005.00
12/15/2005,14:33,1177.25,1177.50,1177.00,1177.25,494,284,778.00
12/15/2005,14:34,1177.25,1177.50,1177.00,1177.50,221,32,253.00
12/15/2005,14:35,1177.25,1177.50,1177.00,1177.00,140,463,603.00
12/15/2005,14:36,1177.00,1177.50,1177.00,1177.25,479,218,697.00
12/15/2005,14:37,1177.25,1177.50,1177.00,1177.25,322,262,584.00
12/15/2005,14:38,1177.50,1177.75,1177.25,1177.50,1628,883,2511.00
12/15/2005,14:39,1177.25,1177.75,1177.25,1177.75,442,85,527.00
12/15/2005,14:40,1177.75,1177.75,1177.50,1177.75,21,79,100.00
12/15/2005,14:41,1177.75,1177.75,1177.25,1177.75,377,1075,1452.00
12/15/2005,14:42,1177.75,1178.00,1177.50,1177.75,1425,281,1706.00
12/15/2005,14:43,1177.75,1178.00,1177.50,1177.75,824,725,1549.00
12/15/2005,14:44,1178.00,1178.25,1177.75,1178.00,2594,1436,4030.00
12/15/2005,14:45,1177.75,1178.00,1177.75,1178.00,253,318,571.00
12/15/2005,14:46,1177.75,1178.25,1177.75,1178.00,1084,1426,2510.00
12/15/2005,14:47,1178.00,1178.25,1177.75,1178.00,733,487,1220.00
12/15/2005,14:48,1177.75,1178.00,1177.50,1177.50,175,1064,1239.00
12/15/2005,14:49,1177.50,1178.00,1177.50,1178.00,947,1276,2223.00
12/15/2005,14:50,1178.00,1178.00,1177.50,1177.50,649,1850,2499.00
12/15/2005,14:51,1177.50,1178.00,1177.50,1178.00,511,883,1394.00
12/15/2005,14:52,1178.00,1178.00,1177.50,1177.75,464,537,1001.00
12/15/2005,14:53,1177.75,1177.75,1177.50,1177.75,858,302,1160.00
12/15/2005,14:54,1177.50,1178.00,1177.50,1177.75,830,597,1427.00
12/15/2005,14:55,1177.75,1178.00,1177.50,1177.75,403,1166,1569.00
12/15/2005,14:56,1177.50,1178.00,1177.50,1177.75,533,1666,2199.00
12/15/2005,14:57,1178.00,1178.50,1177.75,1178.25,2336,1280,3616.00
12/15/2005,14:58,1178.25,1178.50,1178.00,1178.25,2823,766,3589.00
12/15/2005,14:59,1178.25,1178.50,1178.00,1178.25,967,1693,2660.00
12/15/2005,15:00,1178.25,1178.50,1178.00,1178.00,2678,4297,6975.00
12/15/2005,15:01,1178.25,1178.25,1177.75,1177.75,2109,2355,4464.00
12/15/2005,15:02,1177.75,1178.00,1177.50,1177.50,927,1948,2875.00
12/15/2005,15:03,1177.75,1178.00,1177.50,1178.00,840,1095,1935.00
12/15/2005,15:04,1177.75,1178.00,1177.75,1177.75,136,2358,2494.00
12/15/2005,15:05,1177.75,1178.00,1177.50,1177.75,648,920,1568.00
12/15/2005,15:06,1177.75,1178.00,1177.75,1178.00,1029,699,1728.00
12/15/2005,15:07,1178.00,1178.00,1177.50,1177.50,1117,2489,3606.00
12/15/2005,15:08,1177.75,1177.75,1177.25,1177.75,846,4039,4885.00
12/15/2005,15:09,1177.50,1178.00,1177.50,1177.50,2288,1577,3865.00
12/15/2005,15:10,1177.75,1177.75,1177.50,1177.50,206,1087,1293.00
12/15/2005,15:11,1177.75,1178.00,1177.50,1177.75,986,1443,2429.00
12/15/2005,15:12,1177.50,1177.75,1177.25,1177.50,991,1656,2647.00
12/15/2005,15:13,1177.25,1177.75,1177.25,1177.50,1148,906,2054.00
12/15/2005,15:14,1177.50,1177.75,1177.50,1177.50,281,1204,1485.00
12/15/2005,15:15,1177.75,1177.75,1176.25,1176.50,1549,6523,8072.00
12/15/2005,15:16,1176.50,1176.50,1176.25,1176.25,15,3,18.00
12/15/2005,15:31,1176.50,1176.75,1176.00,1176.25,429,605,1034.00
12/15/2005,15:32,1176.25,1176.50,1176.25,1176.25,11,284,295.00
12/15/2005,15:33,1176.25,1176.25,1176.00,1176.25,115,11,126.00
12/15/2005,15:34,1176.50,1176.50,1176.25,1176.50,6,8,14.00
12/15/2005,15:35,1176.50,1176.50,1176.50,1176.50,37,0,37.00
12/15/2005,15:36,1176.50,1176.75,1176.25,1176.50,199,4,203.00
12/15/2005,15:37,1176.75,1176.75,1176.75,1176.75,6,0,6.00
12/15/2005,15:38,1176.75,1176.75,1176.50,1176.50,202,12,214.00
12/15/2005,15:39,1176.75,1177.00,1176.75,1176.75,140,148,288.00
12/15/2005,15:40,1176.75,1177.00,1176.75,1176.75,35,7,42.00
12/15/2005,15:41,1176.75,1176.75,1176.75,1176.75,0,59,59.00
12/15/2005,15:42,1176.75,1176.75,1176.50,1176.50,0,67,67.00
12/15/2005,15:43,1176.50,1177.00,1176.50,1176.75,121,25,146.00
12/15/2005,15:44,1177.00,1177.00,1176.75,1177.00,2,5,7.00
12/15/2005,15:45,1176.75,1176.75,1176.75,1176.75,0,2,2.00
12/15/2005,15:46,1176.75,1176.75,1176.75,1176.75,0,10,10.00
12/15/2005,15:47,1176.75,1176.75,1176.75,1176.75,0,1,1.00
12/15/2005,15:48,1176.75,1176.75,1176.75,1176.75,0,225,225.00
12/15/2005,15:49,1176.50,1176.75,1176.50,1176.75,15,1,16.00
12/15/2005,15:50,1176.75,1177.00,1176.75,1177.00,4,0,4.00
12/15/2005,15:51,1177.00,1177.00,1177.00,1177.00,7,0,7.00
12/15/2005,15:52,1176.75,1176.75,1176.75,1176.75,0,9,9.00
12/15/2005,15:53,1176.75,1176.75,1176.75,1176.75,0,121,121.00
12/15/2005,15:54,1176.75,1176.75,1176.75,1176.75,0,1,1.00
12/15/2005,15:55,1176.75,1176.75,1176.75,1176.75,0,18,18.00
12/15/2005,15:56,1176.75,1176.75,1176.75,1176.75,0,42,42.00
12/15/2005,15:57,1176.75,1176.75,1176.75,1176.75,0,12,12.00
12/15/2005,15:58,1176.75,1176.75,1176.75,1176.75,0,6,6.00
12/15/2005,15:59,1176.75,1176.75,1176.75,1176.75,0,14,14.00
12/15/2005,16:00,1176.75,1176.75,1176.75,1176.75,0,123,123.00
12/15/2005,17:01,1177.75,1177.75,1177.50,1177.50,25,176,201.00
12/15/2005,17:02,1177.75,1177.75,1177.25,1177.50,116,387,503.00
12/15/2005,17:03,1177.50,1177.75,1177.50,1177.75,259,2,261.00
12/15/2005,17:04,1177.75,1178.00,1177.75,1178.00,282,1,283.00
12/15/2005,17:05,1177.75,1178.00,1177.75,1178.00,48,15,63.00
12/15/2005,17:06,1178.00,1178.25,1178.00,1178.25,273,9,282.00
12/15/2005,17:07,1178.00,1178.00,1177.75,1177.75,0,236,236.00
12/15/2005,17:08,1177.50,1177.50,1177.50,1177.50,0,1,1.00
12/15/2005,17:09,1177.75,1178.00,1177.50,1178.00,298,1,299.00
12/15/2005,17:10,1177.75,1178.00,1177.75,1178.00,20,100,120.00
12/15/2005,17:11,1177.75,1178.25,1177.75,1178.25,288,1,289.00
12/15/2005,17:12,1178.25,1178.25,1178.25,1178.25,23,0,23.00
12/15/2005,17:13,1178.00,1178.25,1178.00,1178.25,224,11,235.00
12/15/2005,17:14,1178.25,1178.25,1178.00,1178.00,75,11,86.00
12/15/2005,17:15,1178.25,1178.25,1178.25,1178.25,1,0,1.00
12/15/2005,17:16,1178.25,1178.25,1178.25,1178.25,22,0,22.00
12/15/2005,17:18,1178.25,1178.25,1178.00,1178.00,107,1,108.00
12/15/2005,17:19,1178.25,1178.25,1178.25,1178.25,135,0,135.00
12/15/2005,17:20,1178.25,1178.25,1178.25,1178.25,1,0,1.00
12/15/2005,17:24,1178.25,1178.25,1178.25,1178.25,2,0,2.00
12/15/2005,17:25,1178.25,1178.25,1178.25,1178.25,1,0,1.00
12/15/2005,17:26,1178.25,1178.50,1178.25,1178.50,87,0,87.00
12/15/2005,17:27,1178.50,1178.75,1178.25,1178.50,306,75,381.00
12/15/2005,17:28,1178.50,1178.50,1178.50,1178.50,0,51,51.00
12/15/2005,17:29,1178.50,1178.50,1178.50,1178.50,0,14,14.00
12/15/2005,17:30,1178.50,1178.50,1178.50,1178.50,0,1,1.00
12/15/2005,17:31,1178.50,1178.75,1178.50,1178.50,3,54,57.00
12/15/2005,17:32,1178.50,1178.50,1178.50,1178.50,0,2,2.00
12/15/2005,17:33,1178.50,1178.50,1178.25,1178.25,0,4,4.00
12/15/2005,17:34,1178.25,1178.50,1178.25,1178.50,3,1,4.00
12/15/2005,17:35,1178.25,1178.25,1178.00,1178.00,0,168,168.00
12/15/2005,17:36,1178.25,1178.50,1178.25,1178.50,394,0,394.00
12/15/2005,17:37,1178.50,1178.75,1178.50,1178.50,74,2,76.00
12/15/2005,17:38,1178.50,1178.75,1178.50,1178.75,3,6,9.00
12/15/2005,17:41,1178.50,1178.50,1178.25,1178.25,0,45,45.00
12/15/2005,17:42,1178.25,1178.25,1178.25,1178.25,0,3,3.00
12/15/2005,17:43,1178.25,1178.25,1178.25,1178.25,0,3,3.00
12/15/2005,17:44,1178.25,1178.50,1178.25,1178.50,5,1,6.00
12/15/2005,17:45,1178.50,1178.50,1178.50,1178.50,30,0,30.00
12/15/2005,17:46,1178.25,1178.50,1178.25,1178.50,23,20,43.00
12/15/2005,17:47,1178.25,1178.25,1178.25,1178.25,0,2,2.00
12/15/2005,17:48,1178.25,1178.25,1178.25,1178.25,0,1,1.00
12/15/2005,17:51,1178.50,1178.50,1178.50,1178.50,1,0,1.00
12/15/2005,17:53,1178.25,1178.25,1178.25,1178.25,0,1,1.00
12/15/2005,17:54,1178.25,1178.25,1178.25,1178.25,0,2,2.00
12/15/2005,17:56,1178.25,1178.25,1178.25,1178.25,0,4,4.00
12/15/2005,17:57,1178.50,1178.50,1178.25,1178.25,1,107,108.00
12/15/2005,17:58,1178.25,1178.25,1178.25,1178.25,0,1,1.00
12/15/2005,18:01,1178.25,1178.25,1178.00,1178.00,0,4,4.00
12/15/2005,18:06,1178.25,1178.25,1178.00,1178.00,34,59,93.00
12/15/2005,18:11,1178.25,1178.25,1178.25,1178.25,1,0,1.00
12/15/2005,18:12,1178.00,1178.00,1178.00,1178.00,0,16,16.00
12/15/2005,18:13,1178.00,1178.00,1178.00,1178.00,0,15,15.00
12/15/2005,18:14,1178.00,1178.00,1178.00,1178.00,0,120,120.00
12/15/2005,18:15,1177.75,1178.00,1177.75,1178.00,6,1,7.00
12/15/2005,18:16,1178.00,1178.00,1178.00,1178.00,5,0,5.00
12/15/2005,18:17,1178.00,1178.00,1178.00,1178.00,1,0,1.00
12/15/2005,18:18,1178.00,1178.00,1178.00,1178.00,1,0,1.00
12/15/2005,18:20,1177.75,1177.75,1177.75,1177.75,0,70,70.00
12/15/2005,18:21,1177.75,1178.00,1177.75,1178.00,1,4,5.00
12/15/2005,18:22,1177.75,1178.00,1177.75,1178.00,1,50,51.00
12/15/2005,18:23,1178.00,1178.00,1178.00,1178.00,2,0,2.00
12/15/2005,18:25,1177.75,1177.75,1177.50,1177.50,0,30,30.00
12/15/2005,18:26,1177.50,1177.50,1177.50,1177.50,0,2,2.00
12/15/2005,18:28,1177.75,1177.75,1177.75,1177.75,44,0,44.00
12/15/2005,18:31,1178.00,1178.00,1177.75,1178.00,50,3,53.00
12/15/2005,18:35,1178.00,1178.00,1178.00,1178.00,1,0,1.00
12/15/2005,18:42,1178.00,1178.00,1178.00,1178.00,1,0,1.00
12/15/2005,18:44,1178.00,1178.00,1178.00,1178.00,2,0,2.00
12/15/2005,18:45,1177.75,1177.75,1177.75,1177.75,0,1,1.00
12/15/2005,18:46,1178.00,1178.00,1177.75,1178.00,3,8,11.00
12/15/2005,18:49,1177.75,1177.75,1177.75,1177.75,0,10,10.00
12/15/2005,18:51,1178.00,1178.00,1178.00,1178.00,1,0,1.00
12/15/2005,18:53,1177.75,1177.75,1177.75,1177.75,0,1,1.00
12/15/2005,18:54,1177.75,1177.75,1177.75,1177.75,0,2,2.00
12/15/2005,18:57,1177.75,1177.75,1177.75,1177.75,0,1,1.00
12/15/2005,18:59,1177.75,1177.75,1177.75,1177.75,0,2,2.00
12/15/2005,19:00,1177.75,1177.75,1177.75,1177.75,0,1,1.00
12/15/2005,19:03,1178.00,1178.00,1178.00,1178.00,43,0,43.00
12/15/2005,19:04,1178.25,1178.25,1178.25,1178.25,31,0,31.00
12/15/2005,19:05,1178.25,1178.25,1178.25,1178.25,38,0,38.00
12/15/2005,19:06,1178.25,1178.50,1178.25,1178.50,74,0,74.00
12/15/2005,19:07,1178.50,1178.50,1178.25,1178.25,2,1,3.00
12/15/2005,19:08,1178.25,1178.50,1178.25,1178.50,117,6,123.00
12/15/2005,19:10,1178.50,1178.50,1178.50,1178.50,3,0,3.00
12/15/2005,19:11,1178.50,1178.50,1178.50,1178.50,18,0,18.00
12/15/2005,19:12,1178.50,1178.50,1178.50,1178.50,3,0,3.00
12/15/2005,19:13,1178.50,1178.50,1178.50,1178.50,26,0,26.00
12/15/2005,19:15,1178.50,1178.50,1178.50,1178.50,2,0,2.00
12/15/2005,19:16,1178.50,1178.50,1178.50,1178.50,5,0,5.00
12/15/2005,19:17,1178.50,1178.50,1178.50,1178.50,1,0,1.00
12/15/2005,19:18,1178.25,1178.25,1178.25,1178.25,0,1,1.00
12/15/2005,19:19,1178.50,1178.50,1178.50,1178.50,32,0,32.00
12/15/2005,19:21,1178.50,1178.75,1178.50,1178.50,15,5,20.00
12/15/2005,19:22,1178.50,1178.50,1178.50,1178.50,0,2,2.00
12/15/2005,19:23,1178.50,1178.50,1178.25,1178.25,0,85,85.00
12/15/2005,19:24,1178.25,1178.25,1178.25,1178.25,0,4,4.00
12/15/2005,19:25,1178.50,1178.50,1178.50,1178.50,2,0,2.00
12/15/2005,19:27,1178.50,1178.50,1178.50,1178.50,57,0,57.00
12/15/2005,19:28,1178.50,1178.50,1178.50,1178.50,3,0,3.00
12/15/2005,19:31,1178.50,1178.50,1178.50,1178.50,2,0,2.00
12/15/2005,19:32,1178.50,1178.50,1178.50,1178.50,7,0,7.00
12/15/2005,19:33,1178.50,1178.50,1178.50,1178.50,6,0,6.00
12/15/2005,19:35,1178.50,1178.50,1178.50,1178.50,10,0,10.00
12/15/2005,19:37,1178.50,1178.75,1178.50,1178.75,2,0,2.00
12/15/2005,19:39,1178.50,1178.50,1178.50,1178.50,0,1,1.00
12/15/2005,19:40,1178.50,1178.50,1178.50,1178.50,0,2,2.00
12/15/2005,19:41,1178.50,1178.50,1178.50,1178.50,0,16,16.00
12/15/2005,19:42,1178.50,1178.50,1178.25,1178.50,1,3,4.00
12/15/2005,19:43,1178.50,1178.50,1178.25,1178.50,2,1,3.00
12/15/2005,19:48,1178.50,1178.50,1178.25,1178.25,1,1,2.00
12/15/2005,19:54,1178.25,1178.25,1178.25,1178.25,0,1,1.00
12/15/2005,19:57,1178.25,1178.25,1178.25,1178.25,0,20,20.00
12/15/2005,19:58,1178.25,1178.25,1178.25,1178.25,0,26,26.00
12/15/2005,20:00,1178.50,1178.50,1178.50,1178.50,2,0,2.00
12/15/2005,20:01,1178.50,1178.50,1178.50,1178.50,1,0,1.00
12/15/2005,20:04,1178.50,1178.50,1178.50,1178.50,2,0,2.00
12/15/2005,20:17,1178.50,1178.50,1178.50,1178.50,1,0,1.00
12/15/2005,20:19,1178.50,1178.50,1178.50,1178.50,1,0,1.00
12/15/2005,20:25,1178.25,1178.25,1178.25,1178.25,0,1,1.00
12/15/2005,20:27,1178.25,1178.25,1178.25,1178.25,0,5,5.00
12/15/2005,20:28,1178.25,1178.25,1178.25,1178.25,0,3,3.00
12/15/2005,20:29,1178.25,1178.25,1178.25,1178.25,0,5,5.00
12/15/2005,20:30,1178.25,1178.25,1178.25,1178.25,0,1,1.00
12/15/2005,20:33,1178.25,1178.25,1178.25,1178.25,0,2,2.00
12/15/2005,20:34,1178.25,1178.25,1178.25,1178.25,0,4,4.00
12/15/2005,20:35,1178.25,1178.25,1178.25,1178.25,0,1,1.00
12/15/2005,20:36,1178.50,1178.50,1178.00,1178.50,4,6,10.00
12/15/2005,20:37,1178.25,1178.25,1178.25,1178.25,0,3,3.00
12/15/2005,20:38,1178.00,1178.00,1178.00,1178.00,0,1,1.00
12/15/2005,20:41,1178.25,1178.25,1178.00,1178.00,13,114,127.00
12/15/2005,20:42,1178.00,1178.00,1178.00,1178.00,0,1,1.00
12/15/2005,20:43,1178.25,1178.25,1178.25,1178.25,2,0,2.00
12/15/2005,20:45,1178.00,1178.00,1178.00,1178.00,0,8,8.00
12/15/2005,20:47,1178.00,1178.00,1178.00,1178.00,0,2,2.00
12/15/2005,20:49,1177.75,1177.75,1177.75,1177.75,0,2,2.00
12/15/2005,20:50,1178.00,1178.00,1178.00,1178.00,4,0,4.00
12/15/2005,20:51,1178.00,1178.00,1178.00,1178.00,4,0,4.00
12/15/2005,20:53,1178.00,1178.00,1178.00,1178.00,1,0,1.00
12/15/2005,21:00,1178.00,1178.00,1178.00,1178.00,5,0,5.00
12/15/2005,21:03,1178.25,1178.25,1178.25,1178.25,1,0,1.00
12/15/2005,21:15,1178.25,1178.25,1178.00,1178.00,20,1,21.00
12/15/2005,21:17,1178.25,1178.25,1178.25,1178.25,1,0,1.00
12/15/2005,21:18,1178.25,1178.25,1178.25,1178.25,3,0,3.00
12/15/2005,21:19,1178.00,1178.00,1178.00,1178.00,0,4,4.00
12/15/2005,21:21,1178.50,1178.50,1178.50,1178.50,88,0,88.00
12/15/2005,21:22,1178.25,1178.50,1178.25,1178.50,2,1,3.00
12/15/2005,21:23,1178.50,1178.50,1178.50,1178.50,37,0,37.00
12/15/2005,21:25,1178.25,1178.25,1178.25,1178.25,0,10,10.00
12/15/2005,21:27,1178.25,1178.25,1178.25,1178.25,0,5,5.00
12/15/2005,21:29,1178.25,1178.25,1178.25,1178.25,0,18,18.00
12/15/2005,21:33,1178.50,1178.50,1178.25,1178.25,15,21,36.00
12/15/2005,21:34,1178.50,1178.50,1178.50,1178.50,15,0,15.00
12/15/2005,21:35,1178.25,1178.25,1178.25,1178.25,0,84,84.00
12/15/2005,21:36,1178.00,1178.00,1178.00,1178.00,0,108,108.00
12/15/2005,21:38,1178.00,1178.00,1178.00,1178.00,0,7,7.00
12/15/2005,21:48,1178.25,1178.25,1178.25,1178.25,1,0,1.00
12/15/2005,21:51,1178.00,1178.00,1178.00,1178.00,0,1,1.00
12/15/2005,21:55,1178.00,1178.00,1178.00,1178.00,0,18,18.00
12/15/2005,22:01,1178.00,1178.00,1178.00,1178.00,0,1,1.00
12/15/2005,22:10,1178.00,1178.00,1178.00,1178.00,0,5,5.00
12/15/2005,22:12,1178.25,1178.25,1178.25,1178.25,20,0,20.00
12/15/2005,22:13,1178.25,1178.25,1178.25,1178.25,5,0,5.00
12/15/2005,22:14,1178.25,1178.25,1178.00,1178.00,1,6,7.00
12/15/2005,22:18,1178.00,1178.00,1178.00,1178.00,0,3,3.00
12/15/2005,22:20,1178.25,1178.25,1178.25,1178.25,2,0,2.00
12/15/2005,22:29,1178.25,1178.25,1178.25,1178.25,1,0,1.00
12/15/2005,22:32,1178.25,1178.25,1178.25,1178.25,3,0,3.00
12/15/2005,22:35,1178.25,1178.25,1178.25,1178.25,1,0,1.00
12/15/2005,22:38,1178.25,1178.25,1178.25,1178.25,2,0,2.00
12/15/2005,22:44,1178.25,1178.25,1178.25,1178.25,1,0,1.00
12/15/2005,22:47,1178.00,1178.00,1178.00,1178.00,0,5,5.00
12/15/2005,22:50,1178.25,1178.25,1178.00,1178.00,1,1,2.00
12/15/2005,22:51,1178.25,1178.25,1178.00,1178.00,1,1,2.00
12/15/2005,22:54,1178.00,1178.00,1178.00,1178.00,0,11,11.00
12/15/2005,22:55,1178.00,1178.00,1178.00,1178.00,0,49,49.00
12/15/2005,22:56,1177.75,1177.75,1177.25,1177.25,0,369,369.00
12/15/2005,22:57,1177.50,1177.50,1177.50,1177.50,40,0,40.00
12/15/2005,22:58,1177.50,1177.50,1177.50,1177.50,11,0,11.00
12/15/2005,23:00,1177.25,1177.50,1177.25,1177.50,9,2,11.00
12/15/2005,23:01,1177.50,1177.50,1177.25,1177.25,1,18,19.00
12/15/2005,23:03,1177.25,1177.25,1177.00,1177.00,0,56,56.00
12/15/2005,23:04,1177.25,1177.50,1177.25,1177.50,16,0,16.00
12/15/2005,23:05,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/15/2005,23:11,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/15/2005,23:13,1177.50,1177.50,1177.50,1177.50,7,0,7.00
12/15/2005,23:14,1177.50,1177.50,1177.50,1177.50,11,0,11.00
12/15/2005,23:16,1177.50,1177.50,1177.50,1177.50,17,0,17.00
12/15/2005,23:18,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/15/2005,23:19,1177.50,1177.50,1177.50,1177.50,5,0,5.00
12/15/2005,23:23,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/15/2005,23:25,1177.25,1177.25,1177.25,1177.25,0,10,10.00
12/15/2005,23:26,1177.25,1177.25,1177.25,1177.25,0,1,1.00
12/15/2005,23:27,1177.25,1177.25,1177.25,1177.25,0,1,1.00
12/15/2005,23:28,1177.25,1177.25,1177.25,1177.25,0,2,2.00
12/15/2005,23:34,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/15/2005,23:36,1177.25,1177.25,1177.25,1177.25,0,3,3.00
12/15/2005,23:38,1177.50,1177.50,1177.25,1177.25,15,2,17.00
12/15/2005,23:39,1177.50,1177.50,1177.50,1177.50,2,0,2.00
12/15/2005,23:40,1177.50,1177.50,1177.50,1177.50,3,0,3.00
12/15/2005,23:41,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/15/2005,23:44,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/15/2005,23:52,1177.25,1177.25,1177.25,1177.25,0,36,36.00
12/15/2005,23:56,1177.50,1177.50,1177.50,1177.50,5,0,5.00
12/15/2005,23:59,1177.50,1177.50,1177.50,1177.50,12,0,12.00
12/16/2005,00:01,1177.25,1177.25,1177.25,1177.25,0,8,8.00
12/16/2005,00:03,1177.25,1177.25,1177.25,1177.25,0,10,10.00
12/16/2005,00:08,1177.25,1177.25,1177.25,1177.25,0,1,1.00
12/16/2005,00:16,1177.25,1177.25,1177.25,1177.25,0,1,1.00
12/16/2005,00:20,1177.50,1177.50,1177.50,1177.50,2,0,2.00
12/16/2005,00:23,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/16/2005,00:24,1177.50,1177.50,1177.50,1177.50,27,0,27.00
12/16/2005,00:25,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/16/2005,00:26,1177.50,1177.50,1177.50,1177.50,2,0,2.00
12/16/2005,00:30,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/16/2005,00:31,1177.75,1177.75,1177.75,1177.75,1,0,1.00
12/16/2005,00:32,1177.75,1177.75,1177.75,1177.75,2,0,2.00
12/16/2005,00:36,1177.75,1177.75,1177.50,1177.50,3,4,7.00
12/16/2005,00:37,1177.75,1177.75,1177.50,1177.50,4,3,7.00
12/16/2005,00:45,1177.50,1177.50,1177.50,1177.50,0,1,1.00
12/16/2005,00:50,1177.75,1177.75,1177.75,1177.75,2,0,2.00
12/16/2005,00:51,1177.50,1177.50,1177.50,1177.50,0,11,11.00
12/16/2005,00:56,1177.50,1177.50,1177.50,1177.50,0,6,6.00
12/16/2005,00:57,1177.50,1177.50,1177.50,1177.50,0,5,5.00
12/16/2005,00:59,1177.50,1177.50,1177.50,1177.50,0,6,6.00
12/16/2005,01:00,1177.25,1177.50,1177.25,1177.50,2,1,3.00
12/16/2005,01:01,1177.50,1177.50,1177.50,1177.50,20,0,20.00
12/16/2005,01:02,1177.50,1177.50,1177.50,1177.50,27,0,27.00
12/16/2005,01:03,1177.50,1177.50,1177.25,1177.25,4,2,6.00
12/16/2005,01:05,1177.50,1177.75,1177.50,1177.75,9,0,9.00
12/16/2005,01:06,1177.50,1177.50,1177.50,1177.50,0,1,1.00
12/16/2005,01:07,1177.75,1178.00,1177.50,1177.75,32,1,33.00
12/16/2005,01:08,1177.75,1177.75,1177.75,1177.75,2,0,2.00
12/16/2005,01:13,1177.75,1177.75,1177.75,1177.75,11,0,11.00
12/16/2005,01:14,1177.75,1177.75,1177.75,1177.75,6,0,6.00
12/16/2005,01:16,1177.75,1177.75,1177.75,1177.75,85,0,85.00
12/16/2005,01:18,1177.50,1177.50,1177.50,1177.50,0,1,1.00
12/16/2005,01:20,1177.50,1177.50,1177.50,1177.50,0,1,1.00
12/16/2005,01:23,1177.50,1177.50,1177.50,1177.50,0,84,84.00
12/16/2005,01:25,1177.50,1177.50,1177.50,1177.50,0,10,10.00
12/16/2005,01:26,1177.50,1177.50,1177.50,1177.50,0,62,62.00
12/16/2005,01:27,1177.50,1177.50,1177.50,1177.50,0,14,14.00
12/16/2005,01:30,1177.50,1177.50,1177.50,1177.50,0,21,21.00
12/16/2005,01:31,1177.50,1177.50,1177.50,1177.50,0,2,2.00
12/16/2005,01:34,1177.50,1177.50,1177.50,1177.50,0,1,1.00
12/16/2005,01:35,1177.50,1177.50,1177.50,1177.50,0,50,50.00
12/16/2005,01:36,1177.50,1177.50,1177.50,1177.50,0,108,108.00
12/16/2005,01:37,1177.50,1177.50,1177.25,1177.25,0,3,3.00
12/16/2005,01:38,1177.50,1177.50,1177.50,1177.50,6,0,6.00
12/16/2005,01:44,1177.25,1177.50,1177.25,1177.50,2,1,3.00
12/16/2005,01:45,1177.50,1177.50,1177.50,1177.50,3,0,3.00
12/16/2005,01:48,1177.25,1177.25,1177.25,1177.25,0,68,68.00
12/16/2005,01:52,1177.50,1177.50,1177.25,1177.25,2,1,3.00
12/16/2005,01:55,1177.50,1177.50,1177.50,1177.50,10,0,10.00
12/16/2005,01:57,1177.50,1177.50,1177.50,1177.50,3,0,3.00
12/16/2005,01:58,1177.50,1177.50,1177.50,1177.50,12,0,12.00
12/16/2005,02:01,1177.75,1177.75,1177.75,1177.75,7,0,7.00
12/16/2005,02:03,1177.50,1178.00,1177.50,1177.75,322,15,337.00
12/16/2005,02:04,1178.00,1178.25,1178.00,1178.25,164,0,164.00
12/16/2005,02:05,1178.25,1178.25,1178.25,1178.25,2,0,2.00
12/16/2005,02:06,1178.50,1178.50,1178.25,1178.25,74,2,76.00
12/16/2005,02:07,1178.50,1178.75,1178.50,1178.50,53,2,55.00
12/16/2005,02:08,1178.50,1178.75,1178.50,1178.75,10,82,92.00
12/16/2005,02:10,1178.50,1178.50,1178.50,1178.50,0,50,50.00
12/16/2005,02:11,1178.50,1178.50,1178.50,1178.50,0,33,33.00
12/16/2005,02:12,1178.50,1178.50,1178.50,1178.50,0,145,145.00
12/16/2005,02:13,1178.75,1178.75,1178.75,1178.75,10,0,10.00
12/16/2005,02:16,1178.75,1178.75,1178.75,1178.75,120,0,120.00
12/16/2005,02:17,1178.50,1178.75,1178.50,1178.75,298,20,318.00
12/16/2005,02:18,1178.75,1179.50,1178.75,1179.25,816,104,920.00
12/16/2005,02:19,1179.50,1179.75,1179.50,1179.50,125,42,167.00
12/16/2005,02:20,1179.50,1179.50,1179.25,1179.25,0,16,16.00
12/16/2005,02:21,1179.50,1179.75,1179.50,1179.50,164,12,176.00
12/16/2005,02:22,1179.25,1179.25,1179.00,1179.00,0,104,104.00
12/16/2005,02:24,1179.00,1179.00,1179.00,1179.00,0,75,75.00
12/16/2005,02:25,1179.00,1179.00,1178.75,1179.00,7,27,34.00
12/16/2005,02:26,1179.00,1179.25,1179.00,1179.25,7,0,7.00
12/16/2005,02:27,1179.25,1179.25,1179.25,1179.25,146,0,146.00
12/16/2005,02:28,1179.50,1179.50,1179.50,1179.50,99,0,99.00
12/16/2005,02:29,1179.75,1179.75,1179.50,1179.50,1,17,18.00
12/16/2005,02:30,1179.50,1179.75,1179.25,1179.25,45,29,74.00
12/16/2005,02:31,1179.50,1179.75,1179.50,1179.50,246,3,249.00
12/16/2005,02:32,1179.50,1179.50,1179.50,1179.50,0,47,47.00
12/16/2005,02:33,1179.75,1180.00,1179.50,1180.00,356,3,359.00
12/16/2005,02:34,1180.00,1180.25,1179.75,1179.75,231,70,301.00
12/16/2005,02:35,1180.00,1180.00,1179.75,1179.75,1,20,21.00
12/16/2005,02:36,1179.75,1180.00,1179.75,1180.00,115,5,120.00
12/16/2005,02:37,1180.00,1180.00,1180.00,1180.00,2,0,2.00
12/16/2005,02:39,1179.75,1180.00,1179.75,1179.75,81,176,257.00
12/16/2005,02:40,1179.50,1179.50,1179.25,1179.50,153,434,587.00
12/16/2005,02:41,1179.50,1179.50,1179.50,1179.50,50,0,50.00
12/16/2005,02:42,1179.75,1179.75,1179.50,1179.50,1,2,3.00
12/16/2005,02:43,1179.50,1179.50,1179.00,1179.25,38,253,291.00
12/16/2005,02:44,1179.50,1179.50,1179.50,1179.50,46,0,46.00
12/16/2005,02:45,1179.50,1179.50,1179.25,1179.25,16,4,20.00
12/16/2005,02:46,1179.50,1179.50,1179.25,1179.25,1,15,16.00
12/16/2005,02:47,1179.25,1179.25,1179.25,1179.25,0,28,28.00
12/16/2005,02:48,1179.25,1179.50,1179.25,1179.50,5,6,11.00
12/16/2005,02:49,1179.25,1179.25,1179.25,1179.25,0,70,70.00
12/16/2005,02:50,1179.50,1179.50,1179.25,1179.25,1,3,4.00
12/16/2005,02:51,1179.50,1179.50,1179.50,1179.50,2,0,2.00
12/16/2005,02:54,1179.25,1179.25,1179.25,1179.25,0,1,1.00
12/16/2005,02:57,1179.25,1179.50,1179.25,1179.50,24,2,26.00
12/16/2005,02:58,1179.50,1179.75,1179.50,1179.75,12,0,12.00
12/16/2005,02:59,1179.50,1179.50,1179.50,1179.50,0,8,8.00
12/16/2005,03:00,1179.50,1179.75,1179.25,1179.50,3,45,48.00
12/16/2005,03:01,1179.50,1179.50,1179.25,1179.50,32,1,33.00
12/16/2005,03:02,1179.25,1179.25,1179.25,1179.25,0,95,95.00
12/16/2005,03:03,1179.25,1179.25,1179.25,1179.25,0,36,36.00
12/16/2005,03:04,1179.50,1179.50,1179.25,1179.25,2,19,21.00
12/16/2005,03:05,1179.25,1179.25,1179.25,1179.25,0,7,7.00
12/16/2005,03:06,1179.25,1179.50,1179.25,1179.25,6,32,38.00
12/16/2005,03:07,1179.25,1179.25,1179.25,1179.25,0,37,37.00
12/16/2005,03:08,1179.25,1179.25,1179.25,1179.25,0,5,5.00
12/16/2005,03:09,1179.25,1179.25,1179.00,1179.00,0,16,16.00
12/16/2005,03:10,1179.25,1179.25,1179.25,1179.25,17,0,17.00
12/16/2005,03:11,1179.25,1179.25,1179.25,1179.25,25,0,25.00
12/16/2005,03:12,1179.00,1179.00,1178.50,1178.75,119,435,554.00
12/16/2005,03:13,1179.00,1179.00,1179.00,1179.00,96,0,96.00
12/16/2005,03:14,1179.00,1179.00,1179.00,1179.00,130,0,130.00
12/16/2005,03:15,1179.25,1179.25,1179.25,1179.25,1,0,1.00
12/16/2005,03:16,1179.25,1179.25,1179.25,1179.25,93,0,93.00
12/16/2005,03:17,1179.25,1179.25,1179.25,1179.25,21,0,21.00
12/16/2005,03:19,1179.25,1179.25,1179.25,1179.25,6,0,6.00
12/16/2005,03:20,1179.50,1179.50,1179.50,1179.50,1,0,1.00
12/16/2005,03:21,1179.50,1179.50,1179.25,1179.25,15,1,16.00
12/16/2005,03:22,1179.50,1179.50,1179.50,1179.50,6,0,6.00
12/16/2005,03:23,1179.50,1179.50,1179.50,1179.50,20,0,20.00
12/16/2005,03:24,1179.50,1179.50,1179.25,1179.50,42,1,43.00
12/16/2005,03:25,1179.50,1179.50,1179.50,1179.50,20,0,20.00
12/16/2005,03:26,1179.75,1179.75,1179.75,1179.75,83,0,83.00
12/16/2005,03:27,1179.75,1180.25,1179.75,1180.00,227,17,244.00
12/16/2005,03:28,1180.25,1180.25,1180.00,1180.25,42,15,57.00
12/16/2005,03:29,1180.00,1180.50,1180.00,1180.50,430,1,431.00
12/16/2005,03:30,1180.50,1180.75,1180.50,1180.50,193,109,302.00
12/16/2005,03:31,1180.25,1180.75,1180.25,1180.50,158,40,198.00
12/16/2005,03:32,1180.50,1180.50,1180.50,1180.50,0,6,6.00
12/16/2005,03:33,1180.25,1180.50,1180.25,1180.50,210,1,211.00
12/16/2005,03:34,1180.50,1180.50,1180.50,1180.50,17,0,17.00
12/16/2005,03:35,1180.75,1180.75,1180.75,1180.75,11,0,11.00
12/16/2005,03:36,1180.75,1180.75,1180.75,1180.75,20,0,20.00
12/16/2005,03:37,1180.75,1180.75,1180.50,1180.50,92,3,95.00
12/16/2005,03:38,1180.75,1181.00,1180.50,1180.75,31,14,45.00
12/16/2005,03:39,1180.75,1180.75,1180.75,1180.75,5,0,5.00
12/16/2005,03:40,1180.75,1180.75,1180.75,1180.75,81,0,81.00
12/16/2005,03:41,1180.75,1181.00,1180.75,1180.75,6,18,24.00
12/16/2005,03:42,1180.75,1180.75,1180.75,1180.75,0,23,23.00
12/16/2005,03:43,1180.75,1181.00,1180.75,1180.75,4,37,41.00
12/16/2005,03:44,1180.75,1180.75,1180.50,1180.75,39,63,102.00
12/16/2005,03:45,1180.75,1180.75,1180.75,1180.75,53,0,53.00
12/16/2005,03:46,1180.75,1181.00,1180.75,1181.00,382,0,382.00
12/16/2005,03:47,1181.00,1181.00,1180.75,1181.00,69,1,70.00
12/16/2005,03:48,1181.00,1181.00,1181.00,1181.00,25,0,25.00
12/16/2005,03:49,1180.75,1181.00,1180.75,1181.00,83,18,101.00
12/16/2005,03:50,1181.00,1181.00,1180.75,1180.75,120,21,141.00
12/16/2005,03:51,1181.00,1181.25,1181.00,1181.00,15,22,37.00
12/16/2005,03:52,1180.75,1180.75,1180.75,1180.75,0,3,3.00
12/16/2005,03:54,1180.75,1180.75,1180.75,1180.75,0,4,4.00
12/16/2005,03:55,1181.00,1181.00,1180.75,1180.75,10,80,90.00
12/16/2005,03:58,1181.00,1181.00,1181.00,1181.00,199,0,199.00
12/16/2005,03:59,1181.00,1181.00,1181.00,1181.00,21,0,21.00
12/16/2005,04:00,1181.00,1181.25,1181.00,1181.25,15,0,15.00
12/16/2005,04:01,1181.00,1181.00,1181.00,1181.00,0,2,2.00
12/16/2005,04:02,1181.00,1181.25,1181.00,1181.00,3,73,76.00
12/16/2005,04:03,1181.00,1181.00,1180.75,1181.00,1,4,5.00
12/16/2005,04:04,1181.00,1181.00,1181.00,1181.00,20,0,20.00
12/16/2005,04:05,1181.00,1181.00,1180.75,1181.00,6,4,10.00
12/16/2005,04:06,1181.00,1181.00,1180.75,1181.00,4,1,5.00
12/16/2005,04:07,1181.00,1181.50,1181.00,1181.50,418,106,524.00
12/16/2005,04:08,1181.50,1181.75,1181.50,1181.75,422,151,573.00
12/16/2005,04:09,1181.50,1181.75,1181.50,1181.50,4,41,45.00
12/16/2005,04:10,1181.50,1181.75,1181.50,1181.50,154,204,358.00
12/16/2005,04:11,1181.50,1181.50,1181.25,1181.25,0,6,6.00
12/16/2005,04:12,1181.50,1181.75,1181.50,1181.50,75,48,123.00
12/16/2005,04:13,1181.25,1181.25,1181.00,1181.00,0,434,434.00
12/16/2005,04:14,1181.00,1181.00,1180.50,1180.75,111,162,273.00
12/16/2005,04:15,1180.75,1180.75,1179.75,1180.00,23,623,646.00
12/16/2005,04:16,1180.00,1180.25,1179.00,1179.00,238,547,785.00
12/16/2005,04:17,1179.00,1179.75,1179.00,1179.75,190,6,196.00
12/16/2005,04:18,1180.00,1180.50,1180.00,1180.50,447,0,447.00
12/16/2005,04:19,1180.50,1180.75,1180.50,1180.50,10,10,20.00
12/16/2005,04:20,1180.50,1180.50,1180.50,1180.50,0,34,34.00
12/16/2005,04:21,1180.50,1180.50,1180.50,1180.50,0,2,2.00
12/16/2005,04:22,1180.50,1180.50,1180.25,1180.50,1,7,8.00
12/16/2005,04:23,1180.25,1180.50,1180.25,1180.50,102,1,103.00
12/16/2005,04:24,1180.50,1180.50,1180.50,1180.50,68,0,68.00
12/16/2005,04:25,1180.75,1181.00,1180.75,1180.75,204,2,206.00
12/16/2005,04:26,1181.00,1181.00,1180.75,1180.75,128,1,129.00
12/16/2005,04:27,1181.00,1181.00,1180.75,1181.00,46,24,70.00
12/16/2005,04:28,1181.00,1181.00,1181.00,1181.00,36,0,36.00
12/16/2005,04:29,1180.75,1181.25,1180.75,1181.25,101,1,102.00
12/16/2005,04:30,1181.25,1181.25,1181.25,1181.25,100,0,100.00
12/16/2005,04:31,1181.25,1181.25,1181.25,1181.25,11,0,11.00
12/16/2005,04:32,1181.50,1181.50,1181.50,1181.50,8,0,8.00
12/16/2005,04:33,1181.50,1181.50,1181.50,1181.50,129,0,129.00
12/16/2005,04:34,1181.50,1181.50,1181.25,1181.25,7,20,27.00
12/16/2005,04:35,1181.25,1181.25,1181.25,1181.25,0,178,178.00
12/16/2005,04:36,1181.25,1181.25,1181.25,1181.25,0,2,2.00
12/16/2005,04:37,1181.25,1181.50,1181.25,1181.25,225,12,237.00
12/16/2005,04:38,1181.25,1181.50,1181.25,1181.25,10,10,20.00
12/16/2005,04:39,1181.25,1181.25,1181.25,1181.25,0,10,10.00
12/16/2005,04:40,1181.25,1181.50,1181.25,1181.50,37,16,53.00
12/16/2005,04:41,1181.50,1181.75,1181.25,1181.50,53,12,65.00
12/16/2005,04:42,1181.75,1181.75,1181.50,1181.50,205,3,208.00
12/16/2005,04:43,1181.75,1181.75,1181.50,1181.50,33,3,36.00
12/16/2005,04:44,1181.75,1182.00,1181.75,1181.75,195,10,205.00
12/16/2005,04:45,1181.75,1181.75,1181.50,1181.50,0,173,173.00
12/16/2005,04:46,1181.75,1182.00,1181.75,1182.00,90,0,90.00
12/16/2005,04:47,1181.75,1181.75,1181.75,1181.75,0,63,63.00
12/16/2005,04:48,1181.75,1181.75,1181.50,1181.50,0,4,4.00
12/16/2005,04:49,1181.75,1181.75,1181.50,1181.75,28,1,29.00
12/16/2005,04:50,1181.50,1181.75,1181.25,1181.50,13,215,228.00
12/16/2005,04:51,1181.50,1182.00,1181.50,1181.75,119,105,224.00
12/16/2005,04:52,1181.75,1182.00,1181.75,1182.00,61,2,63.00
12/16/2005,04:53,1182.00,1182.25,1182.00,1182.25,410,17,427.00
12/16/2005,04:54,1182.25,1182.25,1182.00,1182.25,192,45,237.00
12/16/2005,04:55,1182.50,1182.50,1182.25,1182.25,76,90,166.00
12/16/2005,04:56,1182.25,1182.50,1182.25,1182.50,102,12,114.00
12/16/2005,04:57,1182.25,1182.75,1182.25,1182.75,394,31,425.00
12/16/2005,04:58,1182.75,1182.75,1182.75,1182.75,148,0,148.00
12/16/2005,04:59,1182.75,1182.75,1182.25,1182.50,150,107,257.00
12/16/2005,05:00,1182.50,1182.50,1182.25,1182.25,4,19,23.00
12/16/2005,05:01,1182.25,1182.50,1182.25,1182.25,2,75,77.00
12/16/2005,05:02,1182.25,1182.50,1182.25,1182.25,27,37,64.00
12/16/2005,05:03,1182.25,1182.25,1182.25,1182.25,0,35,35.00
12/16/2005,05:04,1182.50,1182.50,1182.00,1182.00,4,128,132.00
12/16/2005,05:05,1182.00,1182.00,1182.00,1182.00,0,23,23.00
12/16/2005,05:06,1182.25,1182.25,1182.00,1182.00,11,3,14.00
12/16/2005,05:07,1182.25,1182.25,1182.00,1182.25,19,20,39.00
12/16/2005,05:08,1182.25,1182.50,1182.00,1182.00,43,15,58.00
12/16/2005,05:09,1182.25,1182.25,1182.00,1182.00,43,19,62.00
12/16/2005,05:10,1182.00,1182.00,1182.00,1182.00,0,16,16.00
12/16/2005,05:11,1182.00,1182.00,1182.00,1182.00,0,3,3.00
12/16/2005,05:12,1182.25,1182.25,1182.00,1182.00,6,1,7.00
12/16/2005,05:13,1182.00,1182.00,1182.00,1182.00,0,1,1.00
12/16/2005,05:14,1182.25,1182.25,1182.25,1182.25,10,0,10.00
12/16/2005,05:15,1182.25,1182.25,1182.00,1182.00,11,2,13.00
12/16/2005,05:16,1182.00,1182.00,1182.00,1182.00,0,37,37.00
12/16/2005,05:17,1182.25,1182.25,1182.00,1182.00,4,1,5.00
12/16/2005,05:18,1182.00,1182.00,1182.00,1182.00,0,113,113.00
12/16/2005,05:19,1182.00,1182.00,1182.00,1182.00,0,55,55.00
12/16/2005,05:20,1182.25,1182.25,1182.00,1182.00,6,34,40.00
12/16/2005,05:21,1182.00,1182.00,1181.75,1182.00,3,5,8.00
12/16/2005,05:22,1182.00,1182.00,1182.00,1182.00,11,0,11.00
12/16/2005,05:23,1182.00,1182.00,1182.00,1182.00,36,0,36.00
12/16/2005,05:24,1182.25,1182.25,1181.75,1181.75,2,2,4.00
12/16/2005,05:25,1182.00,1182.00,1182.00,1182.00,26,0,26.00
12/16/2005,05:26,1182.00,1182.00,1182.00,1182.00,12,0,12.00
12/16/2005,05:27,1181.75,1182.00,1181.75,1181.75,1,18,19.00
12/16/2005,05:28,1182.00,1182.00,1181.75,1181.75,6,131,137.00
12/16/2005,05:29,1181.75,1181.75,1181.75,1181.75,0,6,6.00
12/16/2005,05:30,1181.75,1182.00,1181.75,1182.00,75,10,85.00
12/16/2005,05:31,1182.00,1182.00,1181.75,1181.75,5,160,165.00
12/16/2005,05:32,1181.75,1181.75,1181.75,1181.75,0,65,65.00
12/16/2005,05:33,1181.50,1181.75,1181.50,1181.75,52,15,67.00
12/16/2005,05:34,1181.75,1181.75,1181.50,1181.50,1,3,4.00
12/16/2005,05:35,1181.75,1181.75,1181.75,1181.75,1,0,1.00
12/16/2005,05:36,1181.75,1181.75,1181.75,1181.75,12,0,12.00
12/16/2005,05:38,1181.50,1181.50,1181.50,1181.50,0,150,150.00
12/16/2005,05:39,1181.25,1181.50,1181.25,1181.50,32,2,34.00
12/16/2005,05:40,1181.50,1181.50,1181.50,1181.50,1,0,1.00
12/16/2005,05:41,1181.50,1181.50,1181.50,1181.50,28,0,28.00
12/16/2005,05:42,1181.50,1181.50,1181.25,1181.25,264,1,265.00
12/16/2005,05:43,1181.50,1181.75,1181.50,1181.50,31,7,38.00
12/16/2005,05:44,1181.50,1181.50,1181.25,1181.50,9,99,108.00
12/16/2005,05:45,1181.50,1181.75,1181.50,1181.75,7,0,7.00
12/16/2005,05:47,1181.75,1181.75,1181.50,1181.50,2,71,73.00
12/16/2005,05:48,1181.50,1181.50,1181.50,1181.50,0,1,1.00
12/16/2005,05:49,1181.50,1181.50,1181.50,1181.50,0,5,5.00
12/16/2005,05:50,1181.50,1181.75,1181.50,1181.75,21,2,23.00
12/16/2005,05:51,1181.50,1181.75,1181.50,1181.75,34,1,35.00
12/16/2005,05:52,1181.75,1182.00,1181.75,1182.00,94,0,94.00
12/16/2005,05:53,1182.25,1182.50,1182.25,1182.50,383,10,393.00
12/16/2005,05:54,1182.50,1182.50,1182.50,1182.50,272,0,272.00
12/16/2005,05:55,1182.50,1182.75,1182.25,1182.25,65,108,173.00
12/16/2005,05:56,1182.50,1182.75,1182.25,1182.75,102,15,117.00
12/16/2005,05:57,1182.75,1182.75,1182.50,1182.50,101,46,147.00
12/16/2005,05:58,1182.50,1182.75,1182.25,1182.50,229,112,341.00
12/16/2005,05:59,1182.50,1183.00,1182.50,1183.00,197,2,199.00
12/16/2005,06:00,1182.75,1183.50,1182.75,1183.25,808,138,946.00
12/16/2005,06:01,1183.25,1183.50,1183.00,1183.25,49,292,341.00
12/16/2005,06:02,1183.25,1183.50,1183.25,1183.25,280,1,281.00
12/16/2005,06:03,1183.25,1183.50,1183.00,1183.25,342,189,531.00
12/16/2005,06:04,1183.00,1183.00,1182.75,1182.75,50,225,275.00
12/16/2005,06:05,1183.00,1183.00,1182.75,1182.75,25,10,35.00
12/16/2005,06:06,1183.00,1183.00,1182.75,1183.00,12,1,13.00
12/16/2005,06:07,1182.75,1183.00,1182.75,1183.00,6,21,27.00
12/16/2005,06:08,1182.75,1183.00,1182.75,1183.00,36,2,38.00
12/16/2005,06:09,1182.75,1182.75,1182.75,1182.75,0,104,104.00
12/16/2005,06:10,1182.75,1182.75,1182.75,1182.75,0,9,9.00
12/16/2005,06:11,1182.75,1182.75,1182.75,1182.75,0,25,25.00
12/16/2005,06:12,1182.75,1183.00,1182.75,1182.75,4,76,80.00
12/16/2005,06:13,1182.75,1182.75,1182.50,1182.50,0,99,99.00
12/16/2005,06:14,1182.75,1182.75,1182.75,1182.75,40,0,40.00
12/16/2005,06:15,1182.75,1182.75,1182.75,1182.75,38,0,38.00
12/16/2005,06:16,1182.75,1182.75,1182.75,1182.75,16,0,16.00
12/16/2005,06:17,1182.75,1182.75,1182.50,1182.50,37,200,237.00
12/16/2005,06:18,1182.50,1182.50,1182.50,1182.50,0,18,18.00
12/16/2005,06:19,1182.50,1182.50,1182.50,1182.50,0,89,89.00
12/16/2005,06:20,1182.50,1182.75,1182.50,1182.50,4,107,111.00
12/16/2005,06:21,1182.25,1182.50,1182.25,1182.50,32,13,45.00
12/16/2005,06:22,1182.50,1182.75,1182.25,1182.25,57,21,78.00
12/16/2005,06:23,1182.50,1182.50,1182.50,1182.50,25,0,25.00
12/16/2005,06:24,1182.50,1182.75,1182.50,1182.75,7,0,7.00
12/16/2005,06:25,1182.50,1182.50,1182.50,1182.50,0,8,8.00
12/16/2005,06:26,1182.75,1182.75,1182.50,1182.50,2,5,7.00
12/16/2005,06:27,1182.50,1182.75,1182.50,1182.75,3,1,4.00
12/16/2005,06:28,1182.50,1182.50,1182.50,1182.50,0,6,6.00
12/16/2005,06:29,1182.50,1182.75,1182.50,1182.50,8,6,14.00
12/16/2005,06:30,1182.50,1182.50,1182.50,1182.50,0,113,113.00
12/16/2005,06:31,1182.50,1182.75,1182.50,1182.75,11,6,17.00
12/16/2005,06:32,1182.75,1182.75,1182.75,1182.75,2,0,2.00
12/16/2005,06:33,1182.50,1182.50,1182.50,1182.50,0,4,4.00
12/16/2005,06:35,1182.75,1182.75,1182.75,1182.75,5,0,5.00
12/16/2005,06:36,1182.75,1182.75,1182.75,1182.75,215,0,215.00
12/16/2005,06:37,1182.75,1183.00,1182.75,1182.75,201,11,212.00
12/16/2005,06:38,1182.75,1183.00,1182.75,1183.00,34,10,44.00
12/16/2005,06:39,1182.75,1183.00,1182.75,1182.75,200,94,294.00
12/16/2005,06:40,1182.75,1183.00,1182.75,1182.75,40,4,44.00
12/16/2005,06:41,1183.00,1183.00,1182.75,1182.75,220,131,351.00
12/16/2005,06:42,1182.75,1182.75,1182.75,1182.75,0,5,5.00
12/16/2005,06:43,1182.50,1182.50,1182.50,1182.50,0,1,1.00
12/16/2005,06:44,1182.50,1182.75,1182.50,1182.75,102,45,147.00
12/16/2005,06:45,1182.50,1182.75,1182.50,1182.75,2,3,5.00
12/16/2005,06:46,1182.75,1182.75,1182.50,1182.50,13,3,16.00
12/16/2005,06:47,1182.50,1182.50,1182.50,1182.50,0,8,8.00
12/16/2005,06:48,1182.50,1182.75,1182.50,1182.75,2,10,12.00
12/16/2005,06:49,1182.50,1182.75,1182.50,1182.75,110,9,119.00
12/16/2005,06:50,1182.75,1182.75,1182.50,1182.75,11,14,25.00
12/16/2005,06:51,1182.50,1182.75,1182.50,1182.75,55,3,58.00
12/16/2005,06:52,1182.50,1182.50,1182.50,1182.50,0,26,26.00
12/16/2005,06:53,1182.50,1182.50,1182.25,1182.25,0,49,49.00
12/16/2005,06:54,1182.25,1182.25,1182.25,1182.25,0,102,102.00
12/16/2005,06:55,1182.25,1182.25,1182.00,1182.00,41,161,202.00
12/16/2005,06:56,1182.25,1182.25,1182.00,1182.00,56,328,384.00
12/16/2005,06:57,1182.00,1182.00,1182.00,1182.00,0,268,268.00
12/16/2005,06:58,1182.00,1182.00,1181.75,1181.75,0,230,230.00
12/16/2005,06:59,1181.75,1182.00,1181.75,1182.00,108,70,178.00
12/16/2005,07:00,1182.00,1182.00,1181.75,1182.00,116,5,121.00
12/16/2005,07:01,1182.00,1182.25,1182.00,1182.00,192,38,230.00
12/16/2005,07:02,1182.00,1182.00,1181.75,1182.00,205,455,660.00
12/16/2005,07:03,1182.00,1182.00,1182.00,1182.00,52,0,52.00
12/16/2005,07:04,1182.00,1182.00,1181.75,1181.75,82,5,87.00
12/16/2005,07:05,1181.75,1182.00,1181.75,1181.75,5,6,11.00
12/16/2005,07:06,1182.00,1182.00,1182.00,1182.00,3,0,3.00
12/16/2005,07:07,1181.75,1181.75,1181.25,1181.50,75,672,747.00
12/16/2005,07:08,1181.50,1181.50,1181.25,1181.50,171,208,379.00
12/16/2005,07:09,1181.50,1181.50,1181.25,1181.50,67,1,68.00
12/16/2005,07:10,1181.25,1181.50,1181.00,1181.25,200,346,546.00
12/16/2005,07:11,1181.50,1181.50,1181.00,1181.25,52,134,186.00
12/16/2005,07:12,1181.50,1181.50,1181.25,1181.25,25,3,28.00
12/16/2005,07:13,1181.25,1181.50,1181.25,1181.25,10,159,169.00
12/16/2005,07:14,1181.25,1181.25,1180.75,1181.25,259,506,765.00
12/16/2005,07:15,1181.25,1181.75,1181.25,1181.50,253,132,385.00
12/16/2005,07:16,1181.50,1181.75,1181.25,1181.50,149,27,176.00
12/16/2005,07:17,1181.50,1181.50,1181.50,1181.50,37,0,37.00
12/16/2005,07:18,1181.50,1181.50,1181.50,1181.50,64,0,64.00
12/16/2005,07:19,1181.25,1181.75,1181.25,1181.50,2,19,21.00
12/16/2005,07:20,1181.75,1181.75,1181.75,1181.75,16,0,16.00
12/16/2005,07:21,1181.75,1181.75,1181.50,1181.75,337,1,338.00
12/16/2005,07:22,1181.75,1181.75,1181.75,1181.75,34,0,34.00
12/16/2005,07:23,1181.75,1182.00,1181.75,1182.00,151,0,151.00
12/16/2005,07:24,1181.75,1182.25,1181.75,1182.00,719,8,727.00
12/16/2005,07:25,1182.25,1182.50,1182.25,1182.50,200,92,292.00
12/16/2005,07:26,1182.25,1182.50,1182.25,1182.50,238,52,290.00
12/16/2005,07:27,1182.50,1182.75,1182.00,1182.00,12,414,426.00
12/16/2005,07:28,1182.00,1182.00,1181.75,1181.75,27,472,499.00
12/16/2005,07:29,1181.75,1181.75,1181.75,1181.75,0,118,118.00
12/16/2005,07:30,1181.75,1181.75,1181.50,1181.75,66,12,78.00
12/16/2005,07:31,1181.75,1182.50,1181.75,1182.50,803,92,895.00
12/16/2005,07:32,1182.50,1182.75,1182.25,1182.25,453,208,661.00
12/16/2005,07:33,1182.25,1182.50,1182.25,1182.25,143,4,147.00
12/16/2005,07:34,1182.50,1182.50,1181.75,1182.00,110,490,600.00
12/16/2005,07:35,1181.75,1182.00,1181.75,1181.75,1,134,135.00
12/16/2005,07:36,1181.75,1182.00,1181.75,1181.75,30,48,78.00
12/16/2005,07:37,1181.75,1182.00,1181.75,1181.75,9,13,22.00
12/16/2005,07:38,1181.75,1182.00,1181.75,1181.75,1,200,201.00
12/16/2005,07:39,1181.75,1182.00,1181.75,1181.75,1,26,27.00
12/16/2005,07:40,1182.00,1182.25,1182.00,1182.25,215,0,215.00
12/16/2005,07:41,1182.25,1182.25,1182.00,1182.00,28,72,100.00
12/16/2005,07:42,1182.00,1182.00,1181.75,1181.75,6,225,231.00
12/16/2005,07:43,1181.75,1181.75,1181.50,1181.75,15,47,62.00
12/16/2005,07:44,1181.75,1181.75,1181.50,1181.75,10,7,17.00
12/16/2005,07:45,1181.75,1181.75,1181.50,1181.50,70,1,71.00
12/16/2005,07:46,1181.50,1181.75,1181.50,1181.75,21,2,23.00
12/16/2005,07:47,1181.75,1182.00,1181.75,1181.75,296,216,512.00
12/16/2005,07:48,1181.75,1182.00,1181.50,1181.75,356,153,509.00
12/16/2005,07:49,1181.75,1182.00,1181.75,1181.75,662,29,691.00
12/16/2005,07:50,1182.00,1182.50,1182.00,1182.25,791,139,930.00
12/16/2005,07:51,1182.25,1182.50,1182.25,1182.50,39,154,193.00
12/16/2005,07:52,1182.50,1182.75,1182.25,1182.50,640,47,687.00
12/16/2005,07:53,1182.50,1183.00,1182.50,1182.50,374,377,751.00
12/16/2005,07:54,1182.75,1183.00,1182.75,1182.75,233,86,319.00
12/16/2005,07:55,1182.75,1183.00,1182.75,1182.75,280,157,437.00
12/16/2005,07:56,1182.75,1182.75,1182.50,1182.75,48,111,159.00
12/16/2005,07:57,1182.75,1182.75,1182.75,1182.75,59,0,59.00
12/16/2005,07:58,1182.75,1183.00,1182.75,1183.00,907,12,919.00
12/16/2005,07:59,1183.00,1183.00,1182.50,1182.50,234,288,522.00
12/16/2005,08:00,1182.50,1183.00,1182.00,1182.75,801,197,998.00
12/16/2005,08:01,1182.75,1183.00,1182.75,1183.00,239,18,257.00
12/16/2005,08:02,1183.00,1183.50,1182.75,1183.25,679,19,698.00
12/16/2005,08:03,1183.50,1183.50,1183.25,1183.25,8,219,227.00
12/16/2005,08:04,1183.50,1183.50,1183.25,1183.25,313,133,446.00
12/16/2005,08:05,1183.50,1183.50,1183.00,1183.00,254,429,683.00
12/16/2005,08:06,1183.00,1183.50,1183.00,1183.25,243,63,306.00
12/16/2005,08:07,1183.25,1183.50,1183.25,1183.50,474,326,800.00
12/16/2005,08:08,1183.25,1183.50,1183.25,1183.50,10,114,124.00
12/16/2005,08:09,1183.50,1183.50,1183.25,1183.25,50,131,181.00
12/16/2005,08:10,1183.00,1183.25,1183.00,1183.25,237,3,240.00
12/16/2005,08:11,1183.25,1183.50,1183.00,1183.25,163,253,416.00
12/16/2005,08:12,1183.00,1183.25,1182.75,1183.00,640,277,917.00
12/16/2005,08:13,1183.25,1183.25,1183.00,1183.25,533,5,538.00
12/16/2005,08:14,1183.00,1183.00,1183.00,1183.00,0,22,22.00
12/16/2005,08:15,1183.25,1183.50,1183.25,1183.25,323,114,437.00
12/16/2005,08:16,1183.25,1183.25,1183.00,1183.25,10,16,26.00
12/16/2005,08:17,1183.25,1183.50,1183.25,1183.25,111,11,122.00
12/16/2005,08:18,1183.25,1183.25,1183.00,1183.00,15,219,234.00
12/16/2005,08:19,1183.00,1183.25,1182.75,1183.00,6,508,514.00
12/16/2005,08:20,1183.00,1183.00,1182.50,1182.75,162,361,523.00
12/16/2005,08:21,1182.75,1182.75,1182.25,1182.50,213,248,461.00
12/16/2005,08:22,1182.50,1182.75,1182.25,1182.75,206,24,230.00
12/16/2005,08:23,1182.75,1182.75,1182.50,1182.50,306,232,538.00
12/16/2005,08:24,1182.50,1182.75,1182.25,1182.75,51,116,167.00
12/16/2005,08:25,1182.50,1182.75,1182.50,1182.75,4,17,21.00
12/16/2005,08:26,1182.50,1182.75,1182.25,1182.25,500,220,720.00
12/16/2005,08:27,1182.25,1182.75,1182.25,1182.75,624,724,1348.00
12/16/2005,08:28,1182.50,1183.00,1182.50,1182.75,925,446,1371.00
12/16/2005,08:29,1182.50,1183.00,1181.75,1182.25,841,2723,3564.00
12/16/2005,08:30,1182.25,1182.50,1181.50,1181.50,851,1600,2451.00
12/16/2005,08:31,1181.75,1182.50,1181.50,1182.25,3484,2337,5821.00
12/16/2005,08:32,1182.25,1182.75,1182.25,1182.50,531,1939,2470.00
12/16/2005,08:33,1182.25,1182.50,1182.00,1182.25,3058,2100,5158.00
12/16/2005,08:34,1182.25,1182.50,1181.75,1182.00,1422,1936,3358.00
12/16/2005,08:35,1182.25,1182.25,1181.75,1181.75,361,1866,2227.00
12/16/2005,08:36,1181.75,1182.25,1181.25,1181.25,1442,3323,4765.00
12/16/2005,08:37,1181.50,1181.50,1180.75,1181.00,1486,3085,4571.00
12/16/2005,08:38,1181.00,1181.25,1180.75,1181.00,1888,243,2131.00
12/16/2005,08:39,1181.00,1181.25,1180.50,1180.75,1683,1935,3618.00
12/16/2005,08:40,1180.75,1181.00,1180.50,1180.50,943,1986,2929.00
12/16/2005,08:41,1180.75,1180.75,1180.25,1180.50,1946,1586,3532.00
12/16/2005,08:42,1180.50,1180.75,1179.75,1180.00,1073,3575,4648.00
12/16/2005,08:43,1179.75,1180.25,1179.50,1180.25,2793,1665,4458.00
12/16/2005,08:44,1180.00,1180.25,1179.50,1180.25,2179,2398,4577.00
12/16/2005,08:45,1180.25,1181.25,1180.00,1181.25,3137,1031,4168.00
12/16/2005,08:46,1181.25,1182.00,1181.00,1181.50,4332,3282,7614.00
12/16/2005,08:47,1181.50,1181.75,1180.50,1180.50,1558,3125,4683.00
12/16/2005,08:48,1180.50,1181.00,1180.25,1180.25,831,1312,2143.00
12/16/2005,08:49,1180.50,1180.75,1180.25,1180.50,670,934,1604.00
12/16/2005,08:50,1180.50,1180.75,1180.25,1180.50,534,875,1409.00
12/16/2005,08:51,1180.50,1180.75,1180.25,1180.75,423,228,651.00
12/16/2005,08:52,1181.00,1181.25,1180.50,1181.00,1388,252,1640.00
12/16/2005,08:53,1181.25,1181.50,1180.75,1181.25,1477,824,2301.00
12/16/2005,08:54,1181.25,1181.75,1181.00,1181.00,736,953,1689.00
12/16/2005,08:55,1181.00,1181.25,1180.50,1180.75,277,795,1072.00
12/16/2005,08:56,1180.75,1181.00,1180.50,1180.75,432,337,769.00
12/16/2005,08:57,1180.75,1181.00,1180.50,1180.75,259,355,614.00
12/16/2005,08:58,1180.75,1180.75,1180.50,1180.75,596,20,616.00
12/16/2005,08:59,1180.75,1181.75,1180.75,1181.50,2241,1117,3358.00
12/16/2005,09:00,1181.25,1181.75,1181.25,1181.50,787,634,1421.00
12/16/2005,09:01,1181.50,1181.75,1181.25,1181.25,671,597,1268.00
12/16/2005,09:02,1181.25,1181.75,1181.25,1181.25,524,637,1161.00
12/16/2005,09:03,1181.25,1181.50,1181.00,1181.50,685,208,893.00
12/16/2005,09:04,1181.50,1181.50,1180.50,1180.50,106,1405,1511.00
12/16/2005,09:05,1180.75,1180.75,1180.50,1180.50,99,573,672.00
12/16/2005,09:06,1180.25,1181.00,1180.25,1180.75,487,755,1242.00
12/16/2005,09:07,1180.75,1180.75,1180.00,1180.25,775,1685,2460.00
12/16/2005,09:08,1180.25,1181.00,1180.25,1181.00,1449,750,2199.00
12/16/2005,09:09,1180.75,1181.00,1180.50,1180.50,210,338,548.00
12/16/2005,09:10,1180.50,1180.75,1180.25,1180.25,95,530,625.00
12/16/2005,09:11,1180.25,1181.00,1180.00,1180.75,1417,1164,2581.00
12/16/2005,09:12,1180.50,1181.00,1180.50,1180.75,748,21,769.00
12/16/2005,09:13,1181.00,1181.50,1181.00,1181.25,2333,171,2504.00
12/16/2005,09:14,1181.25,1181.25,1180.50,1180.50,920,1030,1950.00
12/16/2005,09:15,1180.50,1181.00,1180.50,1180.75,668,307,975.00
12/16/2005,09:16,1180.75,1180.75,1180.50,1180.75,480,139,619.00
12/16/2005,09:17,1180.75,1180.75,1180.00,1180.75,1123,1061,2184.00
12/16/2005,09:18,1180.50,1181.00,1180.50,1181.00,686,7,693.00
12/16/2005,09:19,1180.75,1181.50,1180.75,1181.00,2242,392,2634.00
12/16/2005,09:20,1181.25,1181.25,1181.00,1181.25,205,19,224.00
12/16/2005,09:21,1181.25,1182.00,1181.00,1181.75,2658,1341,3999.00
12/16/2005,09:22,1181.75,1181.75,1181.25,1181.25,872,967,1839.00
12/16/2005,09:23,1181.50,1181.75,1181.00,1181.75,1077,1111,2188.00
12/16/2005,09:24,1181.75,1182.25,1181.50,1181.50,2711,1770,4481.00
12/16/2005,09:25,1181.50,1181.75,1181.25,1181.50,658,560,1218.00
12/16/2005,09:26,1181.50,1181.75,1181.25,1181.50,63,553,616.00
12/16/2005,09:27,1181.25,1181.75,1181.25,1181.25,593,134,727.00
12/16/2005,09:28,1181.50,1181.75,1181.25,1181.50,787,59,846.00
12/16/2005,09:29,1181.75,1182.00,1181.00,1181.00,765,1384,2149.00
12/16/2005,09:30,1181.25,1181.75,1181.00,1181.25,688,938,1626.00
12/16/2005,09:31,1181.25,1181.75,1181.25,1181.25,489,522,1011.00
12/16/2005,09:32,1181.25,1181.50,1180.75,1180.75,647,1471,2118.00
12/16/2005,09:33,1180.75,1181.00,1180.50,1180.75,447,779,1226.00
12/16/2005,09:34,1181.00,1181.25,1180.75,1180.75,500,1393,1893.00
12/16/2005,09:35,1180.50,1180.75,1180.25,1180.50,814,862,1676.00
12/16/2005,09:36,1180.50,1180.75,1180.50,1180.75,315,40,355.00
12/16/2005,09:37,1180.75,1181.00,1180.75,1181.00,70,473,543.00
12/16/2005,09:38,1181.00,1181.00,1180.50,1181.00,82,360,442.00
12/16/2005,09:39,1180.75,1181.00,1180.75,1181.00,28,4,32.00
12/16/2005,09:40,1181.00,1181.25,1181.00,1181.25,486,64,550.00
12/16/2005,09:41,1181.25,1181.25,1180.75,1180.75,17,278,295.00
12/16/2005,09:42,1181.00,1181.25,1180.75,1181.00,651,151,802.00
12/16/2005,09:43,1181.25,1181.50,1180.75,1181.00,246,367,613.00
12/16/2005,09:44,1181.25,1181.50,1181.00,1181.25,537,339,876.00
12/16/2005,09:45,1181.25,1181.25,1181.00,1181.25,39,108,147.00
12/16/2005,09:46,1181.00,1181.75,1181.00,1181.25,1200,519,1719.00
12/16/2005,09:47,1181.50,1181.50,1181.25,1181.25,110,374,484.00
12/16/2005,09:48,1181.25,1181.50,1181.00,1181.25,145,823,968.00
12/16/2005,09:49,1181.25,1181.50,1181.00,1181.25,286,68,354.00
12/16/2005,09:50,1181.25,1181.50,1181.00,1181.00,15,199,214.00
12/16/2005,09:51,1181.25,1181.25,1181.00,1181.00,167,5,172.00
12/16/2005,09:52,1181.25,1181.25,1180.75,1180.75,567,989,1556.00
12/16/2005,09:53,1180.75,1181.00,1180.50,1180.75,304,402,706.00
12/16/2005,09:54,1181.00,1181.00,1180.75,1181.00,81,5,86.00
12/16/2005,09:55,1181.00,1181.00,1180.75,1181.00,119,795,914.00
12/16/2005,09:56,1180.75,1181.00,1180.75,1181.00,40,37,77.00
12/16/2005,09:57,1181.00,1181.50,1180.75,1181.25,719,388,1107.00
12/16/2005,09:58,1181.25,1181.50,1181.00,1181.25,1414,463,1877.00
12/16/2005,09:59,1181.50,1181.50,1181.00,1181.25,137,196,333.00
12/16/2005,10:00,1181.00,1181.50,1181.00,1181.25,86,546,632.00
12/16/2005,10:01,1181.25,1181.75,1181.25,1181.75,556,70,626.00
12/16/2005,10:02,1181.75,1182.00,1181.50,1181.50,1255,1150,2405.00
12/16/2005,10:03,1181.50,1181.75,1181.25,1181.50,436,689,1125.00
12/16/2005,10:04,1181.50,1181.50,1181.25,1181.50,49,24,73.00
12/16/2005,10:05,1181.25,1181.25,1181.00,1181.25,138,440,578.00
12/16/2005,10:06,1181.00,1181.25,1180.75,1181.25,216,351,567.00
12/16/2005,10:07,1181.00,1181.25,1181.00,1181.25,189,14,203.00
12/16/2005,10:08,1181.25,1181.50,1181.00,1181.50,779,466,1245.00
12/16/2005,10:09,1181.50,1181.50,1181.25,1181.25,111,186,297.00
12/16/2005,10:10,1181.25,1181.50,1181.25,1181.50,74,482,556.00
12/16/2005,10:11,1181.25,1181.50,1181.00,1181.50,673,116,789.00
12/16/2005,10:12,1181.50,1182.00,1181.25,1181.75,859,982,1841.00
12/16/2005,10:13,1181.50,1181.75,1181.25,1181.75,887,1049,1936.00
12/16/2005,10:14,1181.75,1182.50,1181.50,1182.25,4378,2545,6923.00
12/16/2005,10:15,1182.25,1182.50,1182.00,1182.50,2746,1212,3958.00
12/16/2005,10:16,1182.50,1182.75,1182.25,1182.50,2105,2093,4198.00
12/16/2005,10:17,1182.50,1182.75,1182.25,1182.50,1433,895,2328.00
12/16/2005,10:18,1182.50,1182.50,1181.75,1181.75,1026,2164,3190.00
12/16/2005,10:19,1182.00,1182.25,1181.75,1182.00,892,1060,1952.00
12/16/2005,10:20,1182.00,1182.00,1181.75,1181.75,255,497,752.00
12/16/2005,10:21,1181.75,1182.00,1181.50,1181.75,1079,662,1741.00
12/16/2005,10:22,1181.75,1182.00,1181.75,1181.75,69,686,755.00
12/16/2005,10:23,1181.75,1182.25,1181.75,1181.75,505,631,1136.00
12/16/2005,10:24,1181.75,1181.75,1181.25,1181.50,648,1003,1651.00
12/16/2005,10:25,1181.50,1182.00,1181.50,1181.75,735,161,896.00
12/16/2005,10:26,1181.50,1181.75,1181.00,1181.25,714,1703,2417.00
12/16/2005,10:27,1181.50,1181.75,1181.25,1181.50,986,696,1682.00
12/16/2005,10:28,1181.50,1181.75,1181.25,1181.25,76,734,810.00
12/16/2005,10:29,1181.25,1181.50,1181.00,1181.25,716,316,1032.00
12/16/2005,10:30,1181.00,1181.25,1180.75,1181.00,447,1038,1485.00
12/16/2005,10:31,1181.00,1181.00,1180.25,1180.50,1961,2213,4174.00
12/16/2005,10:32,1180.50,1180.50,1180.00,1180.25,975,753,1728.00
12/16/2005,10:33,1180.25,1180.25,1179.75,1180.25,1323,878,2201.00
12/16/2005,10:34,1180.25,1180.50,1180.00,1180.50,611,220,831.00
12/16/2005,10:35,1180.50,1180.50,1180.25,1180.50,208,224,432.00
12/16/2005,10:36,1180.50,1180.50,1180.25,1180.50,551,71,622.00
12/16/2005,10:37,1180.50,1180.75,1180.25,1180.75,1215,16,1231.00
12/16/2005,10:38,1180.75,1180.75,1180.50,1180.75,22,183,205.00
12/16/2005,10:39,1180.75,1180.75,1180.25,1180.50,446,501,947.00
12/16/2005,10:40,1180.75,1180.75,1180.25,1180.50,68,435,503.00
12/16/2005,10:41,1180.50,1180.50,1180.25,1180.25,558,76,634.00
12/16/2005,10:42,1180.25,1180.75,1180.25,1180.50,898,257,1155.00
12/16/2005,10:43,1180.25,1180.50,1180.25,1180.25,141,91,232.00
12/16/2005,10:44,1180.50,1180.50,1180.00,1180.25,505,1016,1521.00
12/16/2005,10:45,1180.00,1180.25,1179.75,1180.00,622,952,1574.00
12/16/2005,10:46,1180.00,1180.00,1179.50,1179.50,1683,728,2411.00
12/16/2005,10:47,1179.50,1179.75,1177.75,1177.75,3784,9794,13578.00
12/16/2005,10:48,1177.75,1178.25,1177.50,1178.00,2250,2188,4438.00
12/16/2005,10:49,1178.00,1178.25,1177.75,1178.00,1273,1941,3214.00
12/16/2005,10:50,1178.25,1178.50,1178.00,1178.25,1216,1224,2440.00
12/16/2005,10:51,1178.25,1178.25,1178.00,1178.25,749,195,944.00
12/16/2005,10:52,1178.25,1178.50,1178.00,1178.25,580,739,1319.00
12/16/2005,10:53,1178.25,1178.50,1178.00,1178.50,476,774,1250.00
12/16/2005,10:54,1178.25,1178.75,1178.25,1178.75,2315,1187,3502.00
12/16/2005,10:55,1178.75,1178.75,1178.50,1178.50,105,93,198.00
12/16/2005,10:56,1178.50,1178.75,1178.25,1178.25,216,616,832.00
12/16/2005,10:57,1178.50,1178.50,1178.25,1178.50,113,118,231.00
12/16/2005,10:58,1178.50,1178.75,1178.25,1178.50,615,600,1215.00
12/16/2005,10:59,1178.50,1179.00,1178.50,1178.50,1092,431,1523.00
12/16/2005,11:00,1178.75,1179.00,1178.50,1178.75,623,31,654.00
12/16/2005,11:01,1178.75,1179.00,1178.50,1178.50,231,524,755.00
12/16/2005,11:02,1178.75,1179.00,1178.50,1179.00,415,12,427.00
12/16/2005,11:03,1178.75,1179.25,1178.75,1179.25,1399,247,1646.00
12/16/2005,11:04,1179.00,1179.25,1179.00,1179.25,90,55,145.00
12/16/2005,11:05,1179.25,1179.50,1179.00,1179.25,1920,269,2189.00
12/16/2005,11:06,1179.25,1179.25,1178.50,1179.00,1345,1987,3332.00
12/16/2005,11:07,1178.75,1179.00,1178.75,1178.75,723,11,734.00
12/16/2005,11:08,1178.75,1179.25,1178.75,1179.25,612,174,786.00
12/16/2005,11:09,1179.00,1179.75,1179.00,1179.75,2856,968,3824.00
12/16/2005,11:10,1179.75,1179.75,1179.50,1179.50,2032,68,2100.00
12/16/2005,11:11,1179.75,1180.00,1179.50,1180.00,1192,498,1690.00
12/16/2005,11:12,1180.00,1180.50,1179.75,1180.25,2237,1145,3382.00
12/16/2005,11:13,1180.50,1180.50,1179.75,1179.75,94,1714,1808.00
12/16/2005,11:14,1180.00,1180.25,1179.75,1179.75,300,121,421.00
12/16/2005,11:15,1179.75,1180.25,1179.75,1179.75,125,229,354.00
12/16/2005,11:16,1179.75,1180.00,1179.50,1179.75,131,588,719.00
12/16/2005,11:17,1179.75,1180.00,1179.75,1180.00,19,6,25.00
12/16/2005,11:18,1180.00,1180.25,1179.75,1180.00,939,429,1368.00
12/16/2005,11:19,1180.00,1180.25,1180.00,1180.00,289,116,405.00
12/16/2005,11:20,1180.00,1180.00,1179.75,1180.00,55,274,329.00
12/16/2005,11:21,1180.00,1180.00,1179.50,1179.75,254,1499,1753.00
12/16/2005,11:22,1179.75,1179.75,1179.50,1179.50,235,92,327.00
12/16/2005,11:23,1179.50,1179.75,1179.25,1179.50,286,929,1215.00
12/16/2005,11:24,1179.75,1179.75,1179.25,1179.50,361,352,713.00
12/16/2005,11:25,1179.50,1179.75,1179.25,1179.25,220,288,508.00
12/16/2005,11:26,1179.25,1179.50,1179.00,1179.25,194,494,688.00
12/16/2005,11:27,1179.25,1179.50,1179.25,1179.25,21,31,52.00
12/16/2005,11:28,1179.25,1179.50,1179.00,1179.25,150,589,739.00
12/16/2005,11:29,1179.00,1179.00,1178.75,1178.75,77,1110,1187.00
12/16/2005,11:30,1178.75,1179.00,1178.50,1179.00,156,183,339.00
12/16/2005,11:31,1179.00,1179.00,1178.75,1178.75,48,7,55.00
12/16/2005,11:32,1179.00,1179.00,1178.75,1179.00,138,703,841.00
12/16/2005,11:33,1179.00,1179.00,1178.50,1178.75,573,615,1188.00
12/16/2005,11:34,1178.75,1179.00,1178.75,1179.00,271,89,360.00
12/16/2005,11:35,1178.75,1179.25,1178.75,1179.25,732,26,758.00
12/16/2005,11:36,1179.25,1179.25,1179.00,1179.25,506,2,508.00
12/16/2005,11:37,1179.25,1179.50,1179.00,1179.50,267,40,307.00
12/16/2005,11:38,1179.25,1179.50,1179.25,1179.25,28,122,150.00
12/16/2005,11:39,1179.50,1179.50,1179.25,1179.50,147,1,148.00
12/16/2005,11:40,1179.50,1179.50,1179.25,1179.25,147,6,153.00
12/16/2005,11:41,1179.25,1179.50,1179.25,1179.25,19,27,46.00
12/16/2005,11:42,1179.50,1179.50,1179.50,1179.50,404,0,404.00
12/16/2005,11:43,1179.25,1179.50,1179.25,1179.50,9,10,19.00
12/16/2005,11:44,1179.25,1179.50,1179.25,1179.50,19,12,31.00
12/16/2005,11:45,1179.25,1179.25,1179.00,1179.00,1,780,781.00
12/16/2005,11:46,1179.25,1179.25,1179.00,1179.25,378,10,388.00
12/16/2005,11:47,1179.25,1179.50,1178.75,1178.75,652,606,1258.00
12/16/2005,11:48,1179.00,1179.25,1178.75,1179.00,335,207,542.00
12/16/2005,11:49,1179.25,1179.25,1178.75,1178.75,79,257,336.00
12/16/2005,11:50,1178.75,1179.00,1178.50,1179.00,39,666,705.00
12/16/2005,11:51,1178.75,1179.00,1178.50,1178.75,15,74,89.00
12/16/2005,11:52,1178.75,1178.75,1178.25,1178.25,179,557,736.00
12/16/2005,11:53,1178.25,1178.75,1178.25,1178.50,411,21,432.00
12/16/2005,11:54,1178.50,1179.00,1178.50,1178.75,401,52,453.00
12/16/2005,11:55,1179.00,1179.00,1178.75,1179.00,1080,6,1086.00
12/16/2005,11:56,1179.00,1179.25,1179.00,1179.25,184,32,216.00
12/16/2005,11:57,1179.25,1179.25,1178.75,1179.00,24,472,496.00
12/16/2005,11:58,1178.75,1179.00,1178.75,1179.00,17,2,19.00
12/16/2005,11:59,1179.00,1179.00,1178.50,1178.75,121,349,470.00
12/16/2005,12:00,1178.75,1178.75,1178.25,1178.50,821,648,1469.00
12/16/2005,12:01,1178.50,1178.50,1178.25,1178.25,70,330,400.00
12/16/2005,12:02,1178.25,1178.75,1178.25,1178.50,279,11,290.00
12/16/2005,12:03,1178.75,1178.75,1178.50,1178.50,37,383,420.00
12/16/2005,12:04,1178.50,1178.75,1178.50,1178.75,140,236,376.00
12/16/2005,12:05,1178.75,1179.25,1178.75,1179.00,1425,255,1680.00
12/16/2005,12:06,1179.00,1179.00,1178.75,1179.00,446,49,495.00
12/16/2005,12:07,1178.75,1179.00,1178.75,1178.75,40,16,56.00
12/16/2005,12:08,1178.75,1179.00,1178.75,1179.00,47,14,61.00
12/16/2005,12:09,1178.75,1178.75,1178.25,1178.25,27,921,948.00
12/16/2005,12:10,1178.50,1178.50,1178.00,1178.25,207,1220,1427.00
12/16/2005,12:11,1178.00,1178.50,1178.00,1178.25,399,359,758.00
12/16/2005,12:12,1178.00,1178.25,1178.00,1178.25,36,311,347.00
12/16/2005,12:13,1178.00,1178.25,1178.00,1178.00,16,17,33.00
12/16/2005,12:14,1178.00,1178.00,1177.75,1178.00,133,1562,1695.00
12/16/2005,12:15,1177.75,1178.00,1177.75,1177.75,25,155,180.00
12/16/2005,12:16,1177.75,1178.00,1177.50,1178.00,549,934,1483.00
12/16/2005,12:17,1178.00,1178.00,1177.50,1177.75,171,596,767.00
12/16/2005,12:18,1177.75,1177.75,1177.00,1177.25,2013,2957,4970.00
12/16/2005,12:19,1177.25,1177.50,1177.00,1177.50,850,224,1074.00
12/16/2005,12:20,1177.50,1177.75,1177.25,1177.50,1628,945,2573.00
12/16/2005,12:21,1177.50,1177.50,1177.00,1177.25,141,656,797.00
12/16/2005,12:22,1177.25,1177.50,1177.00,1177.25,560,267,827.00
12/16/2005,12:23,1177.00,1177.25,1177.00,1177.00,331,151,482.00
12/16/2005,12:24,1177.00,1177.25,1177.00,1177.25,174,44,218.00
12/16/2005,12:25,1177.25,1177.25,1177.00,1177.25,369,128,497.00
12/16/2005,12:26,1177.25,1177.75,1177.00,1177.75,1017,26,1043.00
12/16/2005,12:27,1177.75,1177.75,1177.25,1177.50,59,1377,1436.00
12/16/2005,12:28,1177.50,1178.00,1177.50,1178.00,856,55,911.00
12/16/2005,12:29,1177.75,1178.00,1177.50,1177.75,583,388,971.00
12/16/2005,12:30,1177.75,1178.00,1177.75,1177.75,63,52,115.00
12/16/2005,12:31,1178.00,1178.25,1177.75,1178.00,760,89,849.00
12/16/2005,12:32,1178.00,1178.25,1178.00,1178.25,28,42,70.00
12/16/2005,12:33,1178.00,1178.25,1177.75,1178.00,44,513,557.00
12/16/2005,12:34,1178.00,1178.25,1177.75,1178.00,887,247,1134.00
12/16/2005,12:35,1178.00,1178.25,1177.75,1177.75,158,109,267.00
12/16/2005,12:36,1177.75,1178.25,1177.75,1178.25,584,19,603.00
12/16/2005,12:37,1178.00,1178.50,1178.00,1178.25,938,362,1300.00
12/16/2005,12:38,1178.25,1178.50,1178.25,1178.50,32,460,492.00
12/16/2005,12:39,1178.25,1178.50,1178.25,1178.50,95,66,161.00
12/16/2005,12:40,1178.50,1179.00,1178.25,1178.75,1699,920,2619.00
12/16/2005,12:41,1178.75,1179.00,1178.50,1178.50,18,288,306.00
12/16/2005,12:42,1178.75,1178.75,1178.50,1178.75,596,48,644.00
12/16/2005,12:43,1178.75,1178.75,1178.50,1178.50,51,67,118.00
12/16/2005,12:44,1178.75,1178.75,1178.50,1178.75,14,53,67.00
12/16/2005,12:45,1178.75,1178.75,1178.00,1178.25,242,883,1125.00
12/16/2005,12:46,1178.00,1178.50,1178.00,1178.50,517,61,578.00
12/16/2005,12:47,1178.50,1178.75,1178.25,1178.50,302,659,961.00
12/16/2005,12:48,1178.50,1178.75,1178.25,1178.50,281,209,490.00
12/16/2005,12:49,1178.50,1178.75,1178.50,1178.75,6,200,206.00
12/16/2005,12:50,1178.75,1179.00,1178.75,1178.75,420,592,1012.00
12/16/2005,12:51,1178.75,1179.00,1178.50,1178.75,115,300,415.00
12/16/2005,12:52,1178.50,1179.00,1178.50,1179.00,201,626,827.00
12/16/2005,12:53,1179.00,1179.00,1178.50,1178.50,131,91,222.00
12/16/2005,12:54,1178.75,1179.00,1178.75,1178.75,393,26,419.00
12/16/2005,12:55,1179.00,1179.25,1178.75,1179.00,1149,51,1200.00
12/16/2005,12:56,1179.00,1179.50,1178.75,1179.50,1047,470,1517.00
12/16/2005,12:57,1179.50,1179.50,1179.00,1179.25,719,654,1373.00
12/16/2005,12:58,1179.25,1179.25,1179.00,1179.00,131,39,170.00
12/16/2005,12:59,1179.00,1179.25,1179.00,1179.00,47,29,76.00
12/16/2005,13:00,1179.25,1179.25,1179.00,1179.25,517,206,723.00
12/16/2005,13:01,1179.00,1179.25,1179.00,1179.25,546,35,581.00
12/16/2005,13:02,1179.00,1179.25,1179.00,1179.00,646,68,714.00
12/16/2005,13:03,1179.25,1179.25,1179.00,1179.00,12,189,201.00
12/16/2005,13:04,1179.00,1179.25,1178.75,1179.00,39,378,417.00
12/16/2005,13:05,1179.00,1179.25,1178.75,1179.00,34,30,64.00
12/16/2005,13:06,1178.75,1179.00,1178.75,1179.00,23,44,67.00
12/16/2005,13:07,1179.00,1179.00,1178.50,1179.00,708,520,1228.00
12/16/2005,13:08,1179.00,1179.00,1178.75,1178.75,7,493,500.00
12/16/2005,13:09,1178.75,1179.00,1178.75,1178.75,42,44,86.00
12/16/2005,13:10,1179.00,1179.00,1178.75,1178.75,20,38,58.00
12/16/2005,13:11,1178.75,1179.00,1178.75,1179.00,1047,28,1075.00
12/16/2005,13:12,1179.00,1179.00,1178.75,1178.75,33,34,67.00
12/16/2005,13:13,1179.00,1179.00,1178.75,1178.75,68,19,87.00
12/16/2005,13:14,1178.75,1179.00,1178.75,1178.75,3,20,23.00
12/16/2005,13:15,1178.75,1178.75,1178.50,1178.50,9,409,418.00
12/16/2005,13:16,1178.50,1178.75,1178.25,1178.75,88,764,852.00
12/16/2005,13:17,1178.50,1178.75,1178.50,1178.50,8,159,167.00
12/16/2005,13:18,1178.75,1179.00,1178.50,1178.75,578,27,605.00
12/16/2005,13:19,1179.00,1179.25,1178.75,1179.00,595,75,670.00
12/16/2005,13:20,1179.00,1179.00,1178.75,1179.00,278,3,281.00
12/16/2005,13:21,1179.00,1179.25,1178.75,1179.00,280,125,405.00
12/16/2005,13:22,1178.75,1179.00,1178.75,1179.00,61,13,74.00
12/16/2005,13:23,1179.00,1179.00,1178.75,1179.00,9,3,12.00
12/16/2005,13:24,1178.75,1179.00,1178.50,1178.75,117,611,728.00
12/16/2005,13:25,1178.75,1178.75,1178.25,1178.50,508,430,938.00
12/16/2005,13:26,1178.50,1178.75,1178.50,1178.50,58,438,496.00
12/16/2005,13:27,1178.75,1178.75,1178.50,1178.50,166,553,719.00
12/16/2005,13:28,1178.50,1178.75,1178.50,1178.50,8,103,111.00
12/16/2005,13:29,1178.75,1178.75,1178.25,1178.50,249,246,495.00
12/16/2005,13:30,1178.50,1178.50,1177.50,1177.75,1040,2470,3510.00
12/16/2005,13:31,1177.75,1178.00,1177.50,1177.75,429,574,1003.00
12/16/2005,13:32,1177.75,1177.75,1177.25,1177.75,617,874,1491.00
12/16/2005,13:33,1177.50,1177.75,1177.50,1177.75,716,42,758.00
12/16/2005,13:34,1177.75,1178.00,1177.50,1177.75,153,74,227.00
12/16/2005,13:35,1177.75,1178.00,1177.75,1177.75,22,663,685.00
12/16/2005,13:36,1177.75,1178.00,1177.50,1177.75,21,58,79.00
12/16/2005,13:37,1177.50,1177.75,1177.50,1177.75,72,71,143.00
12/16/2005,13:38,1177.75,1177.75,1177.50,1177.75,20,20,40.00
12/16/2005,13:39,1177.75,1177.75,1177.50,1177.75,488,73,561.00
12/16/2005,13:40,1177.75,1177.75,1177.50,1177.75,73,28,101.00
12/16/2005,13:41,1177.50,1178.00,1177.50,1178.00,309,22,331.00
12/16/2005,13:42,1178.00,1178.00,1177.75,1178.00,84,43,127.00
12/16/2005,13:43,1178.00,1178.00,1177.75,1178.00,58,17,75.00
12/16/2005,13:44,1178.00,1178.00,1177.75,1177.75,13,20,33.00
12/16/2005,13:45,1177.75,1178.00,1177.50,1177.75,3,440,443.00
12/16/2005,13:46,1177.50,1177.75,1177.00,1177.50,1197,2053,3250.00
12/16/2005,13:47,1177.50,1177.50,1177.25,1177.25,252,547,799.00
12/16/2005,13:48,1177.25,1177.50,1177.25,1177.50,109,180,289.00
12/16/2005,13:49,1177.50,1177.50,1177.00,1177.25,709,458,1167.00
12/16/2005,13:50,1177.00,1177.25,1177.00,1177.00,89,249,338.00
12/16/2005,13:51,1177.00,1177.25,1177.00,1177.25,104,42,146.00
12/16/2005,13:52,1177.25,1177.25,1176.75,1176.75,1170,1259,2429.00
12/16/2005,13:53,1176.75,1177.00,1176.75,1177.00,131,288,419.00
12/16/2005,13:54,1177.00,1177.00,1176.25,1176.50,535,4025,4560.00
12/16/2005,13:55,1176.50,1176.75,1176.25,1176.75,1157,1378,2535.00
12/16/2005,13:56,1176.75,1176.75,1176.00,1176.50,1483,1980,3463.00
12/16/2005,13:57,1176.50,1176.75,1176.25,1176.50,703,802,1505.00
12/16/2005,13:58,1176.50,1176.50,1176.00,1176.00,380,766,1146.00
12/16/2005,13:59,1176.25,1176.25,1176.00,1176.25,1016,77,1093.00
12/16/2005,14:00,1176.25,1176.25,1175.25,1175.50,3131,5254,8385.00
12/16/2005,14:01,1175.50,1175.75,1175.00,1175.00,2212,2726,4938.00
12/16/2005,14:02,1175.00,1175.25,1174.50,1174.75,1098,3030,4128.00
12/16/2005,14:03,1174.75,1175.00,1174.00,1174.25,3064,2851,5915.00
12/16/2005,14:04,1174.50,1174.75,1174.25,1174.75,1632,937,2569.00
12/16/2005,14:05,1174.75,1175.00,1174.50,1174.75,1200,127,1327.00
12/16/2005,14:06,1175.00,1175.25,1174.75,1175.00,1035,544,1579.00
12/16/2005,14:07,1174.75,1175.00,1174.50,1174.75,979,1260,2239.00
12/16/2005,14:08,1174.75,1175.25,1174.75,1175.25,1317,128,1445.00
12/16/2005,14:09,1175.25,1175.25,1175.00,1175.00,1630,268,1898.00
12/16/2005,14:10,1175.25,1175.50,1175.00,1175.00,1311,777,2088.00
12/16/2005,14:11,1175.25,1175.50,1175.00,1175.50,411,51,462.00
12/16/2005,14:12,1175.50,1175.75,1175.25,1175.50,2063,690,2753.00
12/16/2005,14:13,1175.50,1175.50,1175.00,1175.25,229,782,1011.00
12/16/2005,14:14,1175.25,1175.25,1175.00,1175.00,112,285,397.00
12/16/2005,14:15,1175.25,1175.25,1175.00,1175.00,46,382,428.00
12/16/2005,14:16,1175.00,1175.25,1174.75,1175.00,1060,1188,2248.00
12/16/2005,14:17,1175.00,1175.25,1174.75,1175.00,477,112,589.00
12/16/2005,14:18,1175.00,1175.25,1175.00,1175.00,38,656,694.00
12/16/2005,14:19,1174.75,1175.00,1174.75,1174.75,98,158,256.00
12/16/2005,14:20,1175.00,1175.00,1174.25,1174.75,1983,3240,5223.00
12/16/2005,14:21,1174.50,1175.00,1174.25,1175.00,1261,1728,2989.00
12/16/2005,14:22,1175.00,1175.00,1174.50,1174.75,39,889,928.00
12/16/2005,14:23,1175.00,1175.25,1174.75,1175.00,780,1465,2245.00
12/16/2005,14:24,1175.00,1175.25,1174.75,1175.25,915,27,942.00
12/16/2005,14:25,1175.00,1175.25,1175.00,1175.25,117,118,235.00
12/16/2005,14:26,1175.25,1175.75,1175.25,1175.75,1915,231,2146.00
12/16/2005,14:27,1175.75,1175.75,1175.25,1175.75,591,1497,2088.00
12/16/2005,14:28,1175.75,1175.75,1175.50,1175.50,586,709,1295.00
12/16/2005,14:29,1175.75,1176.25,1175.50,1176.00,3355,1032,4387.00
12/16/2005,14:30,1176.00,1176.50,1176.00,1176.25,2149,832,2981.00
12/16/2005,14:31,1176.50,1177.00,1176.25,1176.75,4856,381,5237.00
12/16/2005,14:32,1177.00,1177.00,1176.50,1177.00,1184,1622,2806.00
12/16/2005,14:33,1177.00,1177.00,1176.50,1176.75,1312,939,2251.00
12/16/2005,14:34,1176.75,1177.00,1176.50,1176.50,215,1193,1408.00
12/16/2005,14:35,1176.50,1176.75,1176.25,1176.50,856,2695,3551.00
12/16/2005,14:36,1176.25,1176.75,1176.25,1176.25,1663,504,2167.00
12/16/2005,14:37,1176.25,1176.50,1176.00,1176.50,496,605,1101.00
12/16/2005,14:38,1176.25,1176.50,1176.25,1176.25,6,918,924.00
12/16/2005,14:39,1176.25,1176.50,1176.25,1176.25,2,230,232.00
12/16/2005,14:40,1176.50,1176.75,1176.25,1176.50,1848,520,2368.00
12/16/2005,14:41,1176.50,1176.50,1176.00,1176.00,1150,1001,2151.00
12/16/2005,14:42,1176.00,1176.25,1175.50,1175.50,397,2421,2818.00
12/16/2005,14:43,1175.25,1175.50,1175.25,1175.50,711,1718,2429.00
12/16/2005,14:44,1175.25,1175.75,1175.25,1175.25,567,522,1089.00
12/16/2005,14:45,1175.25,1176.00,1175.25,1175.75,1250,593,1843.00
12/16/2005,14:46,1175.75,1176.00,1175.50,1175.75,1027,523,1550.00
12/16/2005,14:47,1175.50,1175.75,1175.25,1175.75,729,431,1160.00
12/16/2005,14:48,1175.50,1175.75,1175.25,1175.25,311,490,801.00
12/16/2005,14:49,1175.25,1175.75,1175.00,1175.50,1179,431,1610.00
12/16/2005,14:50,1175.50,1175.75,1175.50,1175.50,495,71,566.00
12/16/2005,14:51,1175.75,1176.00,1175.50,1175.75,1571,1659,3230.00
12/16/2005,14:52,1175.50,1175.75,1175.50,1175.75,208,94,302.00
12/16/2005,14:53,1175.75,1175.75,1175.50,1175.50,159,1506,1665.00
12/16/2005,14:54,1175.25,1175.50,1175.00,1175.00,125,1200,1325.00
12/16/2005,14:55,1175.00,1175.25,1174.50,1175.00,1059,5184,6243.00
12/16/2005,14:56,1174.75,1175.25,1174.75,1175.00,917,877,1794.00
12/16/2005,14:57,1174.75,1175.00,1174.50,1174.75,714,867,1581.00
12/16/2005,14:58,1175.00,1175.25,1174.50,1175.00,884,2196,3080.00
12/16/2005,14:59,1174.75,1175.00,1174.50,1174.75,1284,1113,2397.00
12/16/2005,15:00,1174.75,1175.50,1174.75,1175.50,4911,1233,6144.00
12/16/2005,15:01,1175.50,1176.00,1175.25,1176.00,7895,5870,13765.00
12/16/2005,15:02,1175.75,1176.00,1175.75,1176.00,2424,730,3154.00
12/16/2005,15:03,1176.00,1176.00,1175.50,1175.50,764,2872,3636.00
12/16/2005,15:04,1175.75,1176.00,1175.50,1176.00,1165,747,1912.00
12/16/2005,15:05,1176.00,1176.00,1175.75,1175.75,320,2842,3162.00
12/16/2005,15:06,1175.50,1176.25,1175.50,1175.75,3383,1014,4397.00
12/16/2005,15:07,1176.00,1176.00,1175.50,1175.50,302,1998,2300.00
12/16/2005,15:08,1175.50,1175.75,1175.50,1175.75,384,318,702.00
12/16/2005,15:09,1175.75,1175.75,1175.25,1175.25,1822,1174,2996.00
12/16/2005,15:10,1175.50,1175.50,1174.75,1175.00,1391,2120,3511.00
12/16/2005,15:11,1175.00,1175.25,1174.75,1175.00,617,1116,1733.00
12/16/2005,15:12,1175.00,1175.00,1174.50,1174.75,415,2350,2765.00
12/16/2005,15:13,1174.50,1174.50,1173.50,1174.00,2595,6465,9060.00
12/16/2005,15:14,1173.75,1174.00,1173.50,1173.75,448,2410,2858.00
12/16/2005,15:15,1173.75,1174.00,1172.75,1173.25,1223,5152,6375.00
12/16/2005,15:16,1173.25,1173.25,1173.25,1173.25,2,0,2.00
12/18/2005,17:01,1174.25,1174.50,1174.00,1174.50,297,23,320.00
12/18/2005,17:02,1174.25,1174.50,1174.00,1174.00,9,38,47.00
12/18/2005,17:03,1174.25,1174.25,1174.00,1174.25,68,3,71.00
12/18/2005,17:04,1174.00,1174.25,1173.75,1174.25,20,174,194.00
12/18/2005,17:05,1174.00,1174.00,1174.00,1174.00,0,132,132.00
12/18/2005,17:06,1174.25,1174.25,1174.00,1174.00,43,51,94.00
12/18/2005,17:07,1174.00,1174.25,1174.00,1174.00,2,20,22.00
12/18/2005,17:08,1174.00,1174.00,1173.75,1173.75,1,122,123.00
12/18/2005,17:09,1174.00,1174.25,1174.00,1174.25,105,0,105.00
12/18/2005,17:10,1174.25,1174.25,1174.25,1174.25,1,0,1.00
12/18/2005,17:11,1174.00,1174.25,1174.00,1174.25,10,1,11.00
12/18/2005,17:12,1174.25,1174.25,1174.25,1174.25,11,0,11.00
12/18/2005,17:14,1174.25,1174.25,1174.25,1174.25,22,0,22.00
12/18/2005,17:15,1174.25,1174.25,1174.00,1174.25,7,1,8.00
12/18/2005,17:16,1174.25,1174.25,1174.25,1174.25,1,0,1.00
12/18/2005,17:17,1174.00,1174.00,1174.00,1174.00,0,175,175.00
12/18/2005,17:18,1174.00,1174.00,1174.00,1174.00,0,45,45.00
12/18/2005,17:19,1174.00,1174.00,1173.75,1174.00,1,12,13.00
12/18/2005,17:20,1174.00,1174.00,1174.00,1174.00,4,0,4.00
12/18/2005,17:21,1174.00,1174.25,1174.00,1174.25,57,0,57.00
12/18/2005,17:22,1174.25,1174.25,1174.25,1174.25,2,0,2.00
12/18/2005,17:25,1174.00,1174.00,1174.00,1174.00,0,6,6.00
12/18/2005,17:26,1174.00,1174.00,1174.00,1174.00,0,10,10.00
12/18/2005,17:27,1174.00,1174.25,1173.75,1174.00,1,4,5.00
12/18/2005,17:28,1174.00,1174.00,1173.75,1173.75,0,29,29.00
12/18/2005,17:29,1173.75,1173.75,1173.75,1173.75,0,16,16.00
12/18/2005,17:30,1173.75,1174.00,1173.75,1173.75,1,22,23.00
12/18/2005,17:31,1173.75,1174.00,1173.75,1174.00,4,15,19.00
12/18/2005,17:32,1174.00,1174.00,1173.75,1173.75,64,27,91.00
12/18/2005,17:33,1174.00,1174.00,1174.00,1174.00,20,0,20.00
12/18/2005,17:34,1174.00,1174.00,1173.75,1174.00,9,6,15.00
12/18/2005,17:35,1174.00,1174.00,1174.00,1174.00,21,0,21.00
12/18/2005,17:36,1174.00,1174.00,1173.75,1174.00,8,1,9.00
12/18/2005,17:38,1174.00,1174.00,1174.00,1174.00,11,0,11.00
12/18/2005,17:39,1174.00,1174.00,1174.00,1174.00,8,0,8.00
12/18/2005,17:40,1173.75,1173.75,1173.75,1173.75,0,123,123.00
12/18/2005,17:41,1173.75,1173.75,1173.75,1173.75,0,31,31.00
12/18/2005,17:42,1173.75,1173.75,1173.50,1173.75,1,49,50.00
12/18/2005,17:43,1173.50,1173.75,1173.50,1173.75,3,1,4.00
12/18/2005,17:44,1173.75,1173.75,1173.75,1173.75,1,0,1.00
12/18/2005,17:45,1173.75,1173.75,1173.50,1173.50,1,2,3.00
12/18/2005,17:46,1173.75,1173.75,1173.75,1173.75,58,0,58.00
12/18/2005,17:47,1173.75,1173.75,1173.75,1173.75,24,0,24.00
12/18/2005,17:48,1173.50,1173.50,1173.50,1173.50,0,40,40.00
12/18/2005,17:50,1173.75,1174.00,1173.75,1173.75,20,11,31.00
12/18/2005,17:51,1173.75,1173.75,1173.75,1173.75,0,11,11.00
12/18/2005,17:52,1173.75,1173.75,1173.75,1173.75,0,28,28.00
12/18/2005,17:53,1173.75,1173.75,1173.75,1173.75,0,7,7.00
12/18/2005,17:54,1173.75,1173.75,1173.75,1173.75,0,15,15.00
12/18/2005,17:56,1173.75,1173.75,1173.50,1173.50,0,168,168.00
12/18/2005,17:57,1173.75,1174.00,1173.75,1174.00,53,0,53.00
12/18/2005,17:58,1174.00,1174.00,1173.75,1173.75,27,101,128.00
12/18/2005,17:59,1173.75,1173.75,1173.75,1173.75,0,1,1.00
12/18/2005,18:00,1174.00,1174.00,1174.00,1174.00,4,0,4.00
12/18/2005,18:02,1174.00,1174.00,1174.00,1174.00,84,0,84.00
12/18/2005,18:04,1174.00,1174.00,1174.00,1174.00,41,0,41.00
12/18/2005,18:05,1174.00,1174.00,1174.00,1174.00,8,0,8.00
12/18/2005,18:07,1174.00,1174.00,1174.00,1174.00,34,0,34.00
12/18/2005,18:08,1174.00,1174.00,1174.00,1174.00,7,0,7.00
12/18/2005,18:10,1174.00,1174.00,1174.00,1174.00,2,0,2.00
12/18/2005,18:11,1174.00,1174.00,1174.00,1174.00,51,0,51.00
12/18/2005,18:12,1174.00,1174.00,1174.00,1174.00,52,0,52.00
12/18/2005,18:13,1174.00,1174.00,1174.00,1174.00,4,0,4.00
12/18/2005,18:14,1174.00,1174.00,1174.00,1174.00,1,0,1.00
12/18/2005,18:16,1174.00,1174.00,1174.00,1174.00,100,0,100.00
12/18/2005,18:17,1174.00,1174.00,1174.00,1174.00,1,0,1.00
12/18/2005,18:18,1174.00,1174.00,1174.00,1174.00,40,0,40.00
12/18/2005,18:19,1174.00,1174.00,1174.00,1174.00,1,0,1.00
12/18/2005,18:20,1174.25,1174.25,1174.25,1174.25,3,0,3.00
12/18/2005,18:22,1174.25,1174.25,1174.25,1174.25,33,0,33.00
12/18/2005,18:23,1174.25,1174.25,1174.25,1174.25,105,0,105.00
12/18/2005,18:24,1174.25,1174.25,1174.25,1174.25,55,0,55.00
12/18/2005,18:25,1174.25,1174.25,1174.00,1174.25,58,10,68.00
12/18/2005,18:26,1174.25,1174.50,1174.25,1174.50,7,0,7.00
12/18/2005,18:28,1174.25,1174.50,1174.25,1174.50,2,1,3.00
12/18/2005,18:29,1174.25,1174.25,1174.25,1174.25,0,32,32.00
12/18/2005,18:30,1174.50,1174.50,1174.50,1174.50,40,0,40.00
12/18/2005,18:31,1174.50,1174.50,1174.50,1174.50,8,0,8.00
12/18/2005,18:33,1174.25,1174.25,1174.25,1174.25,0,49,49.00
12/18/2005,18:34,1174.25,1174.25,1174.25,1174.25,0,2,2.00
12/18/2005,18:35,1174.25,1174.25,1174.25,1174.25,0,36,36.00
12/18/2005,18:38,1174.25,1174.25,1174.25,1174.25,0,1,1.00
12/18/2005,18:39,1174.50,1174.50,1174.50,1174.50,2,0,2.00
12/18/2005,18:42,1174.50,1174.75,1174.50,1174.75,160,0,160.00
12/18/2005,18:43,1174.75,1175.25,1174.75,1175.25,227,8,235.00
12/18/2005,18:44,1175.00,1175.25,1175.00,1175.25,3,28,31.00
12/18/2005,18:45,1175.25,1175.25,1175.00,1175.00,35,5,40.00
12/18/2005,18:46,1175.00,1175.00,1175.00,1175.00,0,6,6.00
12/18/2005,18:47,1175.25,1175.25,1175.00,1175.25,2,3,5.00
12/18/2005,18:48,1175.25,1175.25,1175.25,1175.25,1,0,1.00
12/18/2005,18:49,1175.25,1175.25,1175.25,1175.25,7,0,7.00
12/18/2005,18:50,1175.00,1175.00,1175.00,1175.00,0,2,2.00
12/18/2005,18:51,1175.00,1175.00,1175.00,1175.00,0,63,63.00
12/18/2005,18:52,1175.00,1175.00,1175.00,1175.00,0,11,11.00
12/18/2005,18:53,1175.00,1175.00,1175.00,1175.00,0,14,14.00
12/18/2005,18:54,1174.75,1175.00,1174.75,1175.00,9,1,10.00
12/18/2005,18:55,1175.00,1175.25,1175.00,1175.25,15,0,15.00
12/18/2005,18:56,1175.25,1175.25,1175.00,1175.00,5,1,6.00
12/18/2005,18:58,1175.00,1175.00,1175.00,1175.00,0,30,30.00
12/18/2005,18:59,1175.00,1175.00,1175.00,1175.00,0,25,25.00
12/18/2005,19:00,1175.00,1175.25,1175.00,1175.25,2,6,8.00
12/18/2005,19:01,1175.00,1175.00,1175.00,1175.00,0,2,2.00
12/18/2005,19:02,1175.00,1175.00,1175.00,1175.00,0,4,4.00
12/18/2005,19:03,1175.00,1175.00,1175.00,1175.00,0,15,15.00
12/18/2005,19:05,1175.00,1175.00,1175.00,1175.00,0,1,1.00
12/18/2005,19:08,1175.00,1175.00,1175.00,1175.00,0,27,27.00
12/18/2005,19:09,1175.00,1175.00,1175.00,1175.00,0,22,22.00
12/18/2005,19:10,1175.00,1175.00,1175.00,1175.00,0,11,11.00
12/18/2005,19:11,1175.00,1175.25,1175.00,1175.00,1,34,35.00
12/18/2005,19:12,1175.00,1175.00,1175.00,1175.00,0,56,56.00
12/18/2005,19:13,1175.00,1175.00,1175.00,1175.00,0,42,42.00
12/18/2005,19:15,1174.75,1174.75,1174.75,1174.75,0,2,2.00
12/18/2005,19:16,1175.00,1175.00,1175.00,1175.00,41,0,41.00
12/18/2005,19:17,1175.00,1175.00,1175.00,1175.00,52,0,52.00
12/18/2005,19:18,1175.00,1175.00,1175.00,1175.00,11,0,11.00
12/18/2005,19:19,1175.00,1175.00,1175.00,1175.00,51,0,51.00
12/18/2005,19:20,1175.00,1175.00,1175.00,1175.00,4,0,4.00
12/18/2005,19:21,1175.00,1175.00,1175.00,1175.00,25,0,25.00
12/18/2005,19:22,1175.00,1175.00,1175.00,1175.00,36,0,36.00
12/18/2005,19:23,1175.00,1175.00,1175.00,1175.00,37,0,37.00
12/18/2005,19:24,1175.00,1175.00,1175.00,1175.00,50,0,50.00
12/18/2005,19:25,1175.00,1175.00,1175.00,1175.00,3,0,3.00
12/18/2005,19:26,1175.00,1175.00,1175.00,1175.00,34,0,34.00
12/18/2005,19:27,1175.00,1175.00,1175.00,1175.00,1,0,1.00
12/18/2005,19:28,1175.00,1175.00,1174.75,1174.75,1,63,64.00
12/18/2005,19:29,1174.75,1174.75,1174.75,1174.75,0,99,99.00
12/18/2005,19:30,1174.75,1174.75,1174.75,1174.75,0,11,11.00
12/18/2005,19:31,1175.00,1175.00,1174.75,1174.75,2,8,10.00
12/18/2005,19:32,1174.75,1174.75,1174.75,1174.75,0,9,9.00
12/18/2005,19:33,1174.75,1174.75,1174.75,1174.75,0,46,46.00
12/18/2005,19:34,1174.75,1174.75,1174.75,1174.75,0,35,35.00
12/18/2005,19:35,1174.75,1174.75,1174.75,1174.75,0,6,6.00
12/18/2005,19:36,1174.75,1174.75,1174.75,1174.75,0,25,25.00
12/18/2005,19:37,1174.75,1175.25,1174.75,1175.25,144,1,145.00
12/18/2005,19:38,1175.25,1175.75,1175.00,1175.50,372,21,393.00
12/18/2005,19:39,1175.25,1175.25,1175.25,1175.25,0,4,4.00
12/18/2005,19:40,1175.25,1175.25,1175.25,1175.25,0,1,1.00
12/18/2005,19:41,1175.50,1175.50,1175.25,1175.25,6,8,14.00
12/18/2005,19:42,1175.25,1175.25,1175.25,1175.25,0,5,5.00
12/18/2005,19:43,1175.25,1175.25,1175.25,1175.25,0,5,5.00
12/18/2005,19:46,1175.25,1175.50,1175.25,1175.50,1,30,31.00
12/18/2005,19:47,1175.25,1175.25,1175.25,1175.25,0,12,12.00
12/18/2005,19:50,1175.25,1175.25,1175.25,1175.25,0,5,5.00
12/18/2005,19:51,1175.00,1175.00,1175.00,1175.00,0,7,7.00
12/18/2005,19:52,1175.25,1175.25,1175.25,1175.25,1,0,1.00
12/18/2005,19:53,1175.25,1175.25,1175.25,1175.25,5,0,5.00
12/18/2005,19:57,1175.00,1175.00,1175.00,1175.00,0,4,4.00
12/18/2005,19:58,1175.25,1175.25,1175.25,1175.25,2,0,2.00
12/18/2005,20:01,1175.25,1175.25,1175.25,1175.25,1,0,1.00
12/18/2005,20:04,1175.00,1175.00,1175.00,1175.00,0,5,5.00
12/18/2005,20:06,1175.00,1175.00,1175.00,1175.00,0,5,5.00
12/18/2005,20:07,1175.25,1175.25,1175.25,1175.25,1,0,1.00
12/18/2005,20:08,1175.00,1175.00,1175.00,1175.00,0,1,1.00
12/18/2005,20:09,1175.00,1175.00,1175.00,1175.00,0,1,1.00
12/18/2005,20:10,1175.00,1175.25,1175.00,1175.25,36,5,41.00
12/18/2005,20:11,1175.25,1175.25,1175.25,1175.25,1,0,1.00
12/18/2005,20:12,1175.25,1175.75,1175.25,1175.25,94,10,104.00
12/18/2005,20:13,1175.50,1175.50,1175.25,1175.50,16,20,36.00
12/18/2005,20:14,1175.25,1175.25,1175.25,1175.25,0,27,27.00
12/18/2005,20:15,1175.25,1175.25,1175.25,1175.25,0,4,4.00
12/18/2005,20:16,1175.25,1175.25,1175.25,1175.25,0,20,20.00
12/18/2005,20:17,1175.50,1175.50,1175.50,1175.50,1,0,1.00
12/18/2005,20:18,1175.25,1175.25,1175.25,1175.25,0,16,16.00
12/18/2005,20:19,1175.50,1175.50,1175.25,1175.25,1,5,6.00
12/18/2005,20:20,1175.25,1175.25,1175.25,1175.25,0,5,5.00
12/18/2005,20:21,1175.50,1175.50,1175.50,1175.50,5,0,5.00
12/18/2005,20:22,1175.25,1175.25,1175.25,1175.25,0,5,5.00
12/18/2005,20:24,1175.25,1175.25,1175.25,1175.25,0,1,1.00
12/18/2005,20:25,1175.25,1175.25,1175.25,1175.25,0,16,16.00
12/18/2005,20:26,1175.25,1175.25,1175.25,1175.25,0,20,20.00
12/18/2005,20:27,1175.25,1175.25,1175.25,1175.25,0,15,15.00
12/18/2005,20:28,1175.25,1175.25,1175.25,1175.25,0,6,6.00
12/18/2005,20:31,1175.50,1175.50,1175.50,1175.50,1,0,1.00
12/18/2005,20:33,1175.25,1175.50,1175.25,1175.50,65,1,66.00
12/18/2005,20:34,1175.50,1175.50,1175.50,1175.50,43,0,43.00
12/18/2005,20:35,1175.50,1175.50,1175.50,1175.50,1,0,1.00
12/18/2005,20:37,1175.75,1175.75,1175.75,1175.75,4,0,4.00
12/18/2005,20:38,1175.75,1175.75,1175.50,1175.50,112,6,118.00
12/18/2005,20:39,1175.50,1175.50,1175.50,1175.50,0,1,1.00
12/18/2005,20:40,1175.75,1175.75,1175.75,1175.75,11,0,11.00
12/18/2005,20:41,1175.75,1175.75,1175.75,1175.75,1,0,1.00
12/18/2005,20:42,1175.50,1175.75,1175.50,1175.75,8,1,9.00
12/18/2005,20:43,1175.75,1175.75,1175.75,1175.75,5,0,5.00
12/18/2005,20:44,1175.75,1175.75,1175.75,1175.75,1,0,1.00
12/18/2005,20:45,1175.75,1175.75,1175.75,1175.75,6,0,6.00
12/18/2005,20:46,1175.75,1175.75,1175.75,1175.75,9,0,9.00
12/18/2005,20:47,1175.75,1175.75,1175.75,1175.75,9,0,9.00
12/18/2005,20:48,1175.75,1175.75,1175.75,1175.75,6,0,6.00
12/18/2005,20:49,1175.50,1175.75,1175.50,1175.75,5,2,7.00
12/18/2005,20:50,1175.75,1175.75,1175.75,1175.75,2,0,2.00
12/18/2005,20:52,1175.75,1175.75,1175.75,1175.75,13,0,13.00
12/18/2005,20:53,1175.75,1175.75,1175.75,1175.75,16,0,16.00
12/18/2005,20:54,1175.75,1175.75,1175.50,1175.50,23,2,25.00
12/18/2005,20:55,1175.50,1175.75,1175.50,1175.75,9,2,11.00
12/18/2005,20:56,1175.75,1176.00,1175.75,1175.75,4,6,10.00
12/18/2005,20:57,1175.75,1175.75,1175.75,1175.75,0,2,2.00
12/18/2005,20:58,1175.75,1175.75,1175.75,1175.75,0,1,1.00
12/18/2005,20:59,1175.75,1175.75,1175.75,1175.75,0,11,11.00
12/18/2005,21:00,1175.75,1175.75,1175.50,1175.50,0,27,27.00
12/18/2005,21:01,1175.75,1175.75,1175.75,1175.75,1,0,1.00
12/18/2005,21:02,1175.75,1175.75,1175.75,1175.75,98,0,98.00
12/18/2005,21:03,1175.75,1175.75,1175.75,1175.75,16,0,16.00
12/18/2005,21:04,1175.75,1175.75,1175.75,1175.75,20,0,20.00
12/18/2005,21:05,1175.75,1176.00,1175.75,1176.00,6,0,6.00
12/18/2005,21:06,1175.75,1176.00,1175.75,1176.00,1,1,2.00
12/18/2005,21:11,1175.75,1175.75,1175.75,1175.75,0,1,1.00
12/18/2005,21:12,1175.75,1175.75,1175.75,1175.75,0,5,5.00
12/18/2005,21:13,1175.75,1176.00,1175.75,1176.00,1,21,22.00
12/18/2005,21:15,1175.75,1175.75,1175.75,1175.75,0,6,6.00
12/18/2005,21:19,1175.75,1175.75,1175.75,1175.75,0,1,1.00
12/18/2005,21:21,1175.75,1175.75,1175.75,1175.75,0,1,1.00
12/18/2005,21:22,1176.00,1176.00,1176.00,1176.00,1,0,1.00
12/18/2005,21:24,1176.00,1176.00,1175.75,1175.75,1,24,25.00
12/18/2005,21:26,1175.75,1175.75,1175.75,1175.75,0,10,10.00
12/18/2005,21:27,1175.75,1176.00,1175.75,1176.00,7,1,8.00
12/18/2005,21:29,1175.75,1175.75,1175.75,1175.75,0,1,1.00
12/18/2005,21:30,1175.75,1175.75,1175.75,1175.75,0,1,1.00
12/18/2005,21:31,1176.00,1176.00,1175.75,1175.75,1,1,2.00
12/18/2005,21:32,1175.75,1176.00,1175.75,1176.00,425,5,430.00
12/18/2005,21:33,1176.25,1176.25,1176.00,1176.25,23,2,25.00
12/18/2005,21:34,1176.25,1176.25,1176.25,1176.25,64,0,64.00
12/18/2005,21:35,1176.25,1176.25,1176.00,1176.00,101,1,102.00
12/18/2005,21:36,1176.25,1176.25,1176.25,1176.25,2,0,2.00
12/18/2005,21:37,1176.00,1176.25,1176.00,1176.25,2,2,4.00
12/18/2005,21:38,1176.00,1176.25,1176.00,1176.00,3,4,7.00
12/18/2005,21:40,1176.00,1176.25,1176.00,1176.00,1,51,52.00
12/18/2005,21:41,1176.00,1176.00,1176.00,1176.00,0,1,1.00
12/18/2005,21:42,1175.75,1175.75,1175.75,1175.75,0,1,1.00
12/18/2005,21:43,1175.75,1175.75,1175.75,1175.75,0,1,1.00
12/18/2005,21:47,1175.75,1175.75,1175.75,1175.75,0,54,54.00
12/18/2005,21:49,1175.75,1175.75,1175.75,1175.75,0,1,1.00
12/18/2005,21:50,1175.75,1175.75,1175.75,1175.75,0,1,1.00
12/18/2005,21:51,1175.75,1175.75,1175.75,1175.75,0,1,1.00
12/18/2005,21:52,1175.75,1175.75,1175.75,1175.75,0,1,1.00
12/18/2005,21:59,1175.50,1175.75,1175.50,1175.75,10,4,14.00
12/18/2005,22:00,1175.75,1175.75,1175.75,1175.75,36,0,36.00
12/18/2005,22:01,1175.75,1176.00,1175.75,1176.00,24,0,24.00
12/18/2005,22:02,1176.00,1176.00,1175.75,1175.75,1,5,6.00
12/18/2005,22:04,1175.75,1175.75,1175.75,1175.75,0,1,1.00
12/18/2005,22:06,1175.75,1175.75,1175.75,1175.75,0,1,1.00
12/18/2005,22:09,1175.75,1175.75,1175.75,1175.75,0,1,1.00
12/18/2005,22:10,1175.75,1175.75,1175.75,1175.75,0,16,16.00
12/18/2005,22:11,1175.75,1175.75,1175.75,1175.75,0,1,1.00
12/18/2005,22:13,1175.75,1175.75,1175.75,1175.75,0,1,1.00
12/18/2005,22:15,1175.75,1175.75,1175.75,1175.75,0,1,1.00
12/18/2005,22:16,1175.75,1175.75,1175.75,1175.75,0,3,3.00
12/18/2005,22:19,1175.75,1175.75,1175.75,1175.75,0,2,2.00
12/18/2005,22:20,1175.75,1175.75,1175.75,1175.75,0,34,34.00
12/18/2005,22:26,1175.50,1175.50,1175.25,1175.25,0,46,46.00
12/18/2005,22:27,1175.25,1175.25,1175.25,1175.25,0,1,1.00
12/18/2005,22:32,1175.25,1175.25,1175.25,1175.25,0,5,5.00
12/18/2005,22:36,1175.25,1175.25,1175.25,1175.25,0,10,10.00
12/18/2005,22:37,1175.25,1175.25,1175.25,1175.25,0,5,5.00
12/18/2005,22:38,1175.25,1175.25,1175.25,1175.25,0,2,2.00
12/18/2005,22:41,1175.25,1175.25,1175.25,1175.25,0,2,2.00
12/18/2005,22:42,1175.25,1175.50,1175.25,1175.50,1,1,2.00
12/18/2005,22:44,1175.25,1175.25,1175.25,1175.25,0,2,2.00
12/18/2005,22:46,1175.50,1175.50,1175.50,1175.50,1,0,1.00
12/18/2005,22:48,1175.25,1175.25,1175.25,1175.25,0,3,3.00
12/18/2005,22:51,1175.25,1175.25,1175.25,1175.25,0,1,1.00
12/18/2005,22:52,1175.25,1175.25,1175.25,1175.25,0,2,2.00
12/18/2005,22:53,1175.25,1175.25,1175.25,1175.25,0,10,10.00
12/18/2005,22:54,1175.25,1175.25,1175.25,1175.25,0,24,24.00
12/18/2005,22:55,1175.25,1175.25,1175.25,1175.25,0,9,9.00
12/18/2005,22:56,1175.00,1175.00,1175.00,1175.00,0,4,4.00
12/18/2005,22:57,1175.25,1175.25,1175.25,1175.25,1,0,1.00
12/18/2005,22:58,1175.25,1175.25,1175.25,1175.25,1,0,1.00
12/18/2005,22:59,1175.25,1175.25,1175.25,1175.25,5,0,5.00
12/18/2005,23:01,1175.25,1175.25,1175.25,1175.25,2,0,2.00
12/18/2005,23:04,1175.25,1175.25,1175.25,1175.25,1,0,1.00
12/18/2005,23:05,1175.00,1175.00,1175.00,1175.00,0,1,1.00
12/18/2005,23:07,1175.00,1175.00,1175.00,1175.00,0,2,2.00
12/18/2005,23:09,1175.25,1175.50,1175.25,1175.50,24,0,24.00
12/18/2005,23:10,1175.25,1175.25,1175.25,1175.25,0,1,1.00
12/18/2005,23:15,1175.25,1175.25,1175.25,1175.25,0,5,5.00
12/18/2005,23:18,1175.25,1175.25,1175.25,1175.25,0,5,5.00
12/18/2005,23:20,1175.25,1175.25,1175.25,1175.25,0,1,1.00
12/18/2005,23:21,1175.50,1175.50,1175.50,1175.50,4,0,4.00
12/18/2005,23:25,1175.25,1175.25,1175.25,1175.25,0,14,14.00
12/18/2005,23:27,1175.25,1175.25,1175.25,1175.25,0,10,10.00
12/18/2005,23:28,1175.25,1175.25,1175.25,1175.25,0,2,2.00
12/18/2005,23:31,1175.50,1175.50,1175.50,1175.50,66,0,66.00
12/18/2005,23:32,1175.50,1175.50,1175.50,1175.50,18,0,18.00
12/18/2005,23:33,1175.25,1175.25,1175.25,1175.25,0,22,22.00
12/18/2005,23:36,1175.25,1175.25,1175.25,1175.25,0,1,1.00
12/18/2005,23:42,1175.25,1175.25,1175.25,1175.25,0,2,2.00
12/18/2005,23:43,1175.25,1175.25,1175.25,1175.25,0,51,51.00
12/18/2005,23:48,1175.50,1175.50,1175.50,1175.50,10,0,10.00
12/18/2005,23:50,1175.50,1175.50,1175.50,1175.50,31,0,31.00
12/18/2005,23:52,1175.25,1175.25,1175.25,1175.25,0,1,1.00
12/18/2005,23:56,1175.25,1175.25,1175.25,1175.25,0,5,5.00
12/18/2005,23:58,1175.50,1175.50,1175.50,1175.50,4,0,4.00
12/19/2005,00:04,1175.50,1175.50,1175.50,1175.50,1,0,1.00
12/19/2005,00:07,1175.25,1175.25,1175.25,1175.25,0,5,5.00
12/19/2005,00:09,1175.50,1175.50,1175.50,1175.50,1,0,1.00
12/19/2005,00:12,1175.50,1175.50,1175.50,1175.50,2,0,2.00
12/19/2005,00:14,1175.50,1175.50,1175.50,1175.50,1,0,1.00
12/19/2005,00:18,1175.25,1175.50,1175.25,1175.50,3,5,8.00
12/19/2005,00:19,1175.50,1175.50,1175.50,1175.50,1,0,1.00
12/19/2005,00:21,1175.50,1175.50,1175.50,1175.50,5,0,5.00
12/19/2005,00:24,1175.25,1175.25,1175.25,1175.25,0,2,2.00
12/19/2005,00:25,1175.50,1175.50,1175.50,1175.50,1,0,1.00
12/19/2005,00:26,1175.50,1175.50,1175.50,1175.50,58,0,58.00
12/19/2005,00:28,1175.50,1175.50,1175.50,1175.50,29,0,29.00
12/19/2005,00:29,1175.50,1175.50,1175.50,1175.50,5,0,5.00
12/19/2005,00:31,1175.50,1175.50,1175.50,1175.50,1,0,1.00
12/19/2005,00:32,1175.50,1175.50,1175.50,1175.50,2,0,2.00
12/19/2005,00:34,1175.50,1175.50,1175.50,1175.50,1,0,1.00
12/19/2005,00:37,1175.50,1175.75,1175.50,1175.50,51,5,56.00
12/19/2005,00:38,1175.50,1175.50,1175.50,1175.50,0,9,9.00
12/19/2005,00:39,1175.50,1175.50,1175.50,1175.50,0,1,1.00
12/19/2005,00:40,1175.50,1175.50,1175.50,1175.50,0,2,2.00
12/19/2005,00:41,1175.50,1175.50,1175.50,1175.50,0,5,5.00
12/19/2005,00:58,1175.75,1175.75,1175.75,1175.75,1,0,1.00
12/19/2005,00:59,1175.50,1175.50,1175.50,1175.50,0,1,1.00
12/19/2005,01:01,1175.75,1175.75,1175.75,1175.75,10,0,10.00
12/19/2005,01:02,1175.50,1175.50,1175.50,1175.50,0,1,1.00
12/19/2005,01:03,1175.75,1175.75,1175.75,1175.75,40,0,40.00
12/19/2005,01:04,1175.75,1175.75,1175.75,1175.75,1,0,1.00
12/19/2005,01:05,1175.75,1175.75,1175.75,1175.75,5,0,5.00
12/19/2005,01:08,1175.75,1175.75,1175.75,1175.75,1,0,1.00
12/19/2005,01:10,1175.75,1175.75,1175.75,1175.75,1,0,1.00
12/19/2005,01:14,1175.75,1175.75,1175.75,1175.75,5,0,5.00
12/19/2005,01:15,1175.75,1175.75,1175.75,1175.75,5,0,5.00
12/19/2005,01:16,1175.75,1175.75,1175.75,1175.75,3,0,3.00
12/19/2005,01:17,1175.75,1175.75,1175.75,1175.75,1,0,1.00
12/19/2005,01:18,1175.75,1175.75,1175.75,1175.75,1,0,1.00
12/19/2005,01:20,1175.75,1175.75,1175.75,1175.75,5,0,5.00
12/19/2005,01:21,1175.75,1175.75,1175.75,1175.75,10,0,10.00
12/19/2005,01:22,1175.75,1175.75,1175.75,1175.75,15,0,15.00
12/19/2005,01:24,1175.75,1176.00,1175.50,1176.00,39,1,40.00
12/19/2005,01:25,1176.00,1176.00,1176.00,1176.00,1,0,1.00
12/19/2005,01:26,1175.75,1175.75,1175.75,1175.75,0,1,1.00
12/19/2005,01:27,1175.75,1175.75,1175.75,1175.75,0,1,1.00
12/19/2005,01:31,1176.00,1176.00,1176.00,1176.00,2,0,2.00
12/19/2005,01:34,1176.00,1176.00,1176.00,1176.00,50,0,50.00
12/19/2005,01:36,1175.75,1176.00,1175.75,1176.00,58,1,59.00
12/19/2005,01:39,1176.00,1176.00,1176.00,1176.00,4,0,4.00
12/19/2005,01:40,1176.00,1176.00,1175.75,1175.75,16,10,26.00
12/19/2005,01:41,1176.00,1176.00,1176.00,1176.00,19,0,19.00
12/19/2005,01:42,1176.25,1176.25,1176.25,1176.25,2,0,2.00
12/19/2005,01:46,1176.25,1176.25,1176.25,1176.25,10,0,10.00
12/19/2005,01:47,1176.00,1176.00,1176.00,1176.00,0,2,2.00
12/19/2005,01:48,1176.00,1176.00,1176.00,1176.00,0,2,2.00
12/19/2005,01:49,1176.25,1176.25,1176.00,1176.25,30,5,35.00
12/19/2005,01:52,1176.00,1176.00,1176.00,1176.00,0,6,6.00
12/19/2005,01:53,1176.00,1176.00,1176.00,1176.00,0,61,61.00
12/19/2005,01:54,1176.25,1176.25,1176.00,1176.00,1,12,13.00
12/19/2005,01:55,1176.00,1176.00,1175.75,1176.00,10,19,29.00
12/19/2005,01:56,1176.00,1176.00,1176.00,1176.00,2,0,2.00
12/19/2005,01:57,1176.00,1176.00,1176.00,1176.00,1,0,1.00
12/19/2005,01:59,1175.75,1175.75,1175.75,1175.75,0,1,1.00
12/19/2005,02:01,1176.00,1176.50,1176.00,1176.25,278,16,294.00
12/19/2005,02:02,1176.25,1176.50,1176.25,1176.50,101,6,107.00
12/19/2005,02:03,1176.50,1176.75,1176.50,1176.50,55,113,168.00
12/19/2005,02:04,1176.25,1176.50,1176.25,1176.50,119,1,120.00
12/19/2005,02:05,1176.50,1176.75,1176.50,1176.75,306,2,308.00
12/19/2005,02:06,1176.75,1176.75,1176.50,1176.50,77,15,92.00
12/19/2005,02:07,1176.75,1176.75,1176.50,1176.50,2,1,3.00
12/19/2005,02:08,1176.75,1177.00,1176.75,1176.75,150,25,175.00
12/19/2005,02:09,1177.00,1177.00,1176.75,1176.75,1,17,18.00
12/19/2005,02:10,1176.75,1177.00,1176.75,1176.75,10,5,15.00
12/19/2005,02:11,1176.75,1176.75,1176.75,1176.75,0,11,11.00
12/19/2005,02:12,1177.00,1177.00,1176.75,1176.75,101,1,102.00
12/19/2005,02:13,1177.00,1177.00,1177.00,1177.00,281,0,281.00
12/19/2005,02:14,1177.00,1177.00,1176.75,1177.00,75,1,76.00
12/19/2005,02:15,1177.00,1177.00,1176.75,1176.75,1,4,5.00
12/19/2005,02:16,1176.75,1176.75,1176.75,1176.75,0,288,288.00
12/19/2005,02:17,1176.75,1176.75,1176.25,1176.25,30,104,134.00
12/19/2005,02:18,1176.50,1176.75,1176.50,1176.75,31,1,32.00
12/19/2005,02:19,1176.75,1176.75,1176.50,1176.50,35,1,36.00
12/19/2005,02:20,1176.75,1177.00,1176.75,1177.00,43,13,56.00
12/19/2005,02:21,1176.75,1177.00,1176.75,1177.00,53,1,54.00
12/19/2005,02:22,1177.25,1177.25,1177.00,1177.00,2,34,36.00
12/19/2005,02:23,1177.00,1177.00,1177.00,1177.00,0,5,5.00
12/19/2005,02:24,1176.75,1176.75,1176.75,1176.75,0,1,1.00
12/19/2005,02:27,1176.75,1177.00,1176.75,1177.00,6,9,15.00
12/19/2005,02:28,1177.00,1177.00,1177.00,1177.00,56,0,56.00
12/19/2005,02:29,1177.00,1177.25,1177.00,1177.00,66,30,96.00
12/19/2005,02:30,1177.25,1177.25,1177.25,1177.25,150,0,150.00
12/19/2005,02:32,1177.00,1177.25,1177.00,1177.25,10,7,17.00
12/19/2005,02:33,1177.00,1177.00,1176.75,1176.75,0,40,40.00
12/19/2005,02:35,1177.00,1177.00,1177.00,1177.00,19,0,19.00
12/19/2005,02:36,1177.00,1177.25,1177.00,1177.00,10,1,11.00
12/19/2005,02:37,1177.00,1177.25,1177.00,1177.25,4,8,12.00
12/19/2005,02:38,1177.25,1177.25,1177.25,1177.25,105,0,105.00
12/19/2005,02:39,1177.00,1177.00,1177.00,1177.00,0,53,53.00
12/19/2005,02:40,1177.25,1177.25,1177.00,1177.00,2,5,7.00
12/19/2005,02:41,1176.75,1177.00,1176.75,1177.00,5,3,8.00
12/19/2005,02:42,1176.75,1176.75,1176.75,1176.75,0,2,2.00
12/19/2005,02:43,1176.75,1176.75,1176.75,1176.75,0,1,1.00
12/19/2005,02:44,1177.00,1177.00,1176.75,1176.75,5,1,6.00
12/19/2005,02:46,1176.75,1176.75,1176.75,1176.75,0,2,2.00
12/19/2005,02:47,1176.75,1177.00,1176.75,1177.00,9,12,21.00
12/19/2005,02:48,1176.75,1177.00,1176.75,1176.75,2,21,23.00
12/19/2005,02:49,1176.75,1176.75,1176.75,1176.75,0,6,6.00
12/19/2005,02:50,1176.75,1176.75,1176.75,1176.75,0,48,48.00
12/19/2005,02:51,1176.75,1176.75,1176.75,1176.75,0,6,6.00
12/19/2005,02:52,1176.75,1176.75,1176.75,1176.75,0,38,38.00
12/19/2005,02:53,1177.00,1177.00,1176.75,1176.75,1,50,51.00
12/19/2005,02:54,1176.75,1176.75,1176.75,1176.75,0,32,32.00
12/19/2005,02:55,1177.00,1177.00,1177.00,1177.00,5,0,5.00
12/19/2005,02:56,1176.75,1176.75,1176.75,1176.75,0,3,3.00
12/19/2005,02:57,1176.75,1177.00,1176.75,1177.00,5,5,10.00
12/19/2005,02:59,1177.00,1177.00,1177.00,1177.00,6,0,6.00
12/19/2005,03:00,1176.75,1176.75,1176.75,1176.75,0,15,15.00
12/19/2005,03:01,1176.75,1176.75,1176.75,1176.75,0,8,8.00
12/19/2005,03:02,1177.00,1177.25,1177.00,1177.25,60,0,60.00
12/19/2005,03:04,1177.00,1177.00,1177.00,1177.00,0,1,1.00
12/19/2005,03:06,1177.00,1177.00,1176.75,1176.75,0,133,133.00
12/19/2005,03:07,1177.00,1177.25,1177.00,1177.25,29,0,29.00
12/19/2005,03:08,1177.25,1177.25,1177.25,1177.25,97,0,97.00
12/19/2005,03:09,1177.25,1177.25,1177.25,1177.25,48,0,48.00
12/19/2005,03:10,1177.00,1177.25,1177.00,1177.25,5,1,6.00
12/19/2005,03:11,1177.25,1177.25,1177.00,1177.00,21,8,29.00
12/19/2005,03:12,1177.25,1177.25,1177.00,1177.00,16,1,17.00
12/19/2005,03:13,1177.00,1177.00,1177.00,1177.00,0,1,1.00
12/19/2005,03:14,1177.25,1177.25,1177.25,1177.25,1,0,1.00
12/19/2005,03:15,1177.25,1177.50,1177.25,1177.50,100,2,102.00
12/19/2005,03:16,1177.50,1177.50,1177.50,1177.50,5,0,5.00
12/19/2005,03:17,1177.25,1177.25,1177.25,1177.25,0,1,1.00
12/19/2005,03:18,1177.25,1177.25,1177.25,1177.25,0,2,2.00
12/19/2005,03:19,1177.25,1177.25,1177.25,1177.25,0,1,1.00
12/19/2005,03:20,1177.50,1177.50,1177.25,1177.25,5,89,94.00
12/19/2005,03:21,1177.25,1177.25,1177.25,1177.25,0,12,12.00
12/19/2005,03:22,1177.25,1177.25,1177.25,1177.25,0,22,22.00
12/19/2005,03:23,1177.00,1177.50,1177.00,1177.50,6,1,7.00
12/19/2005,03:24,1177.50,1177.50,1177.25,1177.25,7,1,8.00
12/19/2005,03:25,1177.25,1177.25,1177.25,1177.25,0,1,1.00
12/19/2005,03:26,1177.50,1177.50,1177.50,1177.50,6,0,6.00
12/19/2005,03:27,1177.50,1177.50,1177.25,1177.25,1,26,27.00
12/19/2005,03:28,1177.25,1177.50,1177.25,1177.50,100,1,101.00
12/19/2005,03:29,1177.50,1177.50,1177.25,1177.50,386,1,387.00
12/19/2005,03:30,1177.50,1177.75,1177.50,1177.50,42,7,49.00
12/19/2005,03:31,1177.75,1177.75,1177.75,1177.75,293,0,293.00
12/19/2005,03:32,1177.75,1178.00,1177.75,1178.00,50,0,50.00
12/19/2005,03:33,1178.00,1178.00,1177.75,1178.00,12,6,18.00
12/19/2005,03:34,1177.75,1178.00,1177.75,1177.75,1,6,7.00
12/19/2005,03:35,1178.00,1178.75,1178.00,1178.25,1198,278,1476.00
12/19/2005,03:36,1178.50,1178.50,1178.25,1178.25,40,1,41.00
12/19/2005,03:37,1178.50,1178.50,1178.25,1178.25,4,6,10.00
12/19/2005,03:38,1178.25,1178.25,1178.25,1178.25,0,6,6.00
12/19/2005,03:39,1178.25,1178.25,1178.25,1178.25,0,122,122.00
12/19/2005,03:40,1178.25,1178.25,1178.25,1178.25,0,1,1.00
12/19/2005,03:41,1178.25,1178.50,1178.25,1178.25,56,39,95.00
12/19/2005,03:42,1178.25,1178.25,1178.25,1178.25,0,1,1.00
12/19/2005,03:43,1178.25,1178.25,1178.25,1178.25,0,17,17.00
12/19/2005,03:44,1178.50,1178.50,1178.25,1178.50,91,1,92.00
12/19/2005,03:45,1178.50,1178.75,1178.25,1178.25,7,38,45.00
12/19/2005,03:46,1178.25,1178.25,1178.00,1178.00,23,313,336.00
12/19/2005,03:47,1178.00,1178.00,1177.75,1177.75,0,175,175.00
12/19/2005,03:48,1178.00,1178.00,1178.00,1178.00,3,0,3.00
12/19/2005,03:49,1178.00,1178.00,1178.00,1178.00,5,0,5.00
12/19/2005,03:52,1178.00,1178.00,1178.00,1178.00,3,0,3.00
12/19/2005,03:53,1178.00,1178.00,1178.00,1178.00,9,0,9.00
12/19/2005,03:54,1178.00,1178.00,1178.00,1178.00,6,0,6.00
12/19/2005,03:58,1177.75,1178.00,1177.75,1177.75,4,109,113.00
12/19/2005,03:59,1177.75,1177.75,1177.75,1177.75,0,4,4.00
12/19/2005,04:00,1178.00,1178.00,1178.00,1178.00,51,0,51.00
12/19/2005,04:02,1178.00,1178.25,1178.00,1178.25,12,0,12.00
12/19/2005,04:06,1178.00,1178.00,1178.00,1178.00,0,62,62.00
12/19/2005,04:07,1178.00,1178.00,1178.00,1178.00,0,5,5.00
12/19/2005,04:09,1177.75,1177.75,1177.75,1177.75,0,2,2.00
12/19/2005,04:10,1177.75,1177.75,1177.50,1177.75,12,163,175.00
12/19/2005,04:11,1177.75,1177.75,1177.75,1177.75,109,0,109.00
12/19/2005,04:12,1177.50,1177.75,1177.50,1177.75,41,1,42.00
12/19/2005,04:13,1178.00,1178.00,1177.75,1177.75,2,18,20.00
12/19/2005,04:14,1177.75,1177.75,1177.75,1177.75,0,17,17.00
12/19/2005,04:15,1177.75,1178.00,1177.75,1177.75,6,41,47.00
12/19/2005,04:16,1177.75,1177.75,1177.50,1177.50,0,26,26.00
12/19/2005,04:18,1177.75,1177.75,1177.75,1177.75,6,0,6.00
12/19/2005,04:20,1177.50,1177.75,1177.50,1177.75,4,5,9.00
12/19/2005,04:22,1177.50,1177.50,1177.50,1177.50,0,10,10.00
12/19/2005,04:23,1177.75,1177.75,1177.75,1177.75,25,0,25.00
12/19/2005,04:24,1177.75,1177.75,1177.75,1177.75,13,0,13.00
12/19/2005,04:25,1177.75,1178.00,1177.75,1177.75,5,20,25.00
12/19/2005,04:26,1177.75,1177.75,1177.50,1177.50,0,16,16.00
12/19/2005,04:27,1177.75,1178.00,1177.75,1178.00,6,0,6.00
12/19/2005,04:28,1177.75,1177.75,1177.75,1177.75,0,27,27.00
12/19/2005,04:29,1177.75,1177.75,1177.75,1177.75,0,6,6.00
12/19/2005,04:30,1177.50,1177.50,1177.50,1177.50,0,1,1.00
12/19/2005,04:31,1177.75,1177.75,1177.75,1177.75,10,0,10.00
12/19/2005,04:32,1177.75,1177.75,1177.75,1177.75,7,0,7.00
12/19/2005,04:33,1177.75,1177.75,1177.75,1177.75,3,0,3.00
12/19/2005,04:34,1177.75,1177.75,1177.75,1177.75,2,0,2.00
12/19/2005,04:35,1177.75,1177.75,1177.75,1177.75,38,0,38.00
12/19/2005,04:36,1177.75,1177.75,1177.50,1177.75,2,40,42.00
12/19/2005,04:37,1177.75,1177.75,1177.50,1177.50,7,58,65.00
12/19/2005,04:39,1177.50,1177.50,1177.50,1177.50,0,1,1.00
12/19/2005,04:40,1177.50,1177.50,1177.50,1177.50,0,1,1.00
12/19/2005,04:41,1177.50,1177.50,1177.50,1177.50,0,130,130.00
12/19/2005,04:42,1177.50,1177.50,1177.50,1177.50,0,11,11.00
12/19/2005,04:43,1177.50,1177.50,1177.50,1177.50,0,1,1.00
12/19/2005,04:44,1177.50,1177.50,1177.25,1177.25,0,4,4.00
12/19/2005,04:45,1177.50,1177.50,1177.50,1177.50,229,0,229.00
12/19/2005,04:54,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/19/2005,04:55,1177.50,1177.50,1177.25,1177.25,2,101,103.00
12/19/2005,04:56,1177.25,1177.50,1177.25,1177.25,20,6,26.00
12/19/2005,04:57,1177.25,1177.25,1177.25,1177.25,0,1,1.00
12/19/2005,04:59,1177.25,1177.25,1177.25,1177.25,0,9,9.00
12/19/2005,05:02,1177.25,1177.25,1177.25,1177.25,0,21,21.00
12/19/2005,05:03,1177.25,1177.25,1177.25,1177.25,0,2,2.00
12/19/2005,05:04,1177.25,1177.25,1177.25,1177.25,0,2,2.00
12/19/2005,05:05,1177.25,1177.25,1177.25,1177.25,0,131,131.00
12/19/2005,05:06,1177.25,1177.50,1177.25,1177.50,3,4,7.00
12/19/2005,05:07,1177.25,1177.25,1177.25,1177.25,0,1,1.00
12/19/2005,05:08,1177.50,1177.50,1177.25,1177.25,7,78,85.00
12/19/2005,05:09,1177.25,1177.25,1177.25,1177.25,0,127,127.00
12/19/2005,05:10,1177.50,1177.50,1177.25,1177.50,49,39,88.00
12/19/2005,05:11,1177.25,1177.50,1177.25,1177.25,4,14,18.00
12/19/2005,05:12,1177.25,1177.25,1177.25,1177.25,0,2,2.00
12/19/2005,05:14,1177.50,1177.50,1177.25,1177.25,1,80,81.00
12/19/2005,05:15,1177.25,1177.25,1177.25,1177.25,0,7,7.00
12/19/2005,05:16,1177.50,1177.50,1177.50,1177.50,179,0,179.00
12/19/2005,05:17,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/19/2005,05:18,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/19/2005,05:20,1177.25,1177.25,1177.25,1177.25,0,86,86.00
12/19/2005,05:21,1177.25,1177.25,1177.25,1177.25,0,7,7.00
12/19/2005,05:22,1177.25,1177.25,1177.00,1177.00,0,87,87.00
12/19/2005,05:23,1177.50,1177.75,1177.50,1177.50,159,1,160.00
12/19/2005,05:24,1177.50,1177.50,1177.50,1177.50,0,12,12.00
12/19/2005,05:25,1177.50,1177.50,1177.50,1177.50,0,1,1.00
12/19/2005,05:26,1177.50,1177.50,1177.50,1177.50,0,1,1.00
12/19/2005,05:28,1177.75,1177.75,1177.50,1177.50,1,1,2.00
12/19/2005,05:30,1177.50,1177.50,1177.50,1177.50,0,135,135.00
12/19/2005,05:31,1177.25,1177.25,1177.25,1177.25,0,3,3.00
12/19/2005,05:32,1177.25,1177.25,1177.25,1177.25,0,1,1.00
12/19/2005,05:33,1177.50,1177.50,1177.50,1177.50,161,0,161.00
12/19/2005,05:36,1177.50,1177.50,1177.50,1177.50,21,0,21.00
12/19/2005,05:37,1177.50,1177.50,1177.50,1177.50,102,0,102.00
12/19/2005,05:38,1177.25,1177.25,1177.25,1177.25,0,10,10.00
12/19/2005,05:40,1177.25,1177.25,1177.25,1177.25,0,32,32.00
12/19/2005,05:41,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/19/2005,05:42,1177.50,1177.50,1177.50,1177.50,3,0,3.00
12/19/2005,05:45,1177.50,1177.50,1177.50,1177.50,85,0,85.00
12/19/2005,05:46,1177.50,1177.50,1177.50,1177.50,55,0,55.00
12/19/2005,05:47,1177.50,1177.50,1177.50,1177.50,8,0,8.00
12/19/2005,05:49,1177.50,1177.50,1177.50,1177.50,5,0,5.00
12/19/2005,05:50,1177.50,1177.75,1177.50,1177.50,2,1,3.00
12/19/2005,05:52,1177.50,1177.50,1177.50,1177.50,0,5,5.00
12/19/2005,05:53,1177.50,1177.50,1177.50,1177.50,0,1,1.00
12/19/2005,05:54,1177.50,1177.50,1177.50,1177.50,0,46,46.00
12/19/2005,05:57,1177.50,1177.50,1177.50,1177.50,0,30,30.00
12/19/2005,05:58,1177.50,1177.50,1177.50,1177.50,0,1,1.00
12/19/2005,05:59,1177.50,1177.50,1177.50,1177.50,0,24,24.00
12/19/2005,06:00,1177.50,1177.50,1177.50,1177.50,0,1,1.00
12/19/2005,06:01,1177.50,1177.50,1177.25,1177.50,64,4,68.00
12/19/2005,06:02,1177.50,1177.50,1177.25,1177.50,4,1,5.00
12/19/2005,06:03,1177.50,1177.50,1177.50,1177.50,10,0,10.00
12/19/2005,06:04,1177.50,1177.50,1177.50,1177.50,76,0,76.00
12/19/2005,06:05,1177.50,1177.75,1177.50,1177.50,15,30,45.00
12/19/2005,06:06,1177.50,1177.50,1177.50,1177.50,0,37,37.00
12/19/2005,06:08,1177.50,1177.50,1177.50,1177.50,0,1,1.00
12/19/2005,06:09,1177.25,1177.25,1177.25,1177.25,0,3,3.00
12/19/2005,06:11,1177.25,1177.25,1177.25,1177.25,0,101,101.00
12/19/2005,06:12,1177.50,1177.50,1177.25,1177.25,4,5,9.00
12/19/2005,06:13,1177.25,1177.25,1177.25,1177.25,0,1,1.00
12/19/2005,06:14,1177.50,1177.50,1177.50,1177.50,50,0,50.00
12/19/2005,06:15,1177.25,1177.25,1177.25,1177.25,0,3,3.00
12/19/2005,06:17,1177.25,1177.25,1177.25,1177.25,0,17,17.00
12/19/2005,06:18,1177.50,1177.50,1177.50,1177.50,4,0,4.00
12/19/2005,06:19,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/19/2005,06:20,1177.25,1177.50,1177.25,1177.50,5,1,6.00
12/19/2005,06:23,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/19/2005,06:24,1177.25,1177.25,1177.25,1177.25,0,5,5.00
12/19/2005,06:25,1177.25,1177.50,1177.25,1177.50,112,10,122.00
12/19/2005,06:26,1177.75,1177.75,1177.75,1177.75,1,0,1.00
12/19/2005,06:27,1177.50,1177.50,1177.50,1177.50,0,204,204.00
12/19/2005,06:28,1177.75,1177.75,1177.50,1177.75,31,12,43.00
12/19/2005,06:30,1177.50,1177.75,1177.50,1177.75,9,11,20.00
12/19/2005,06:31,1177.75,1177.75,1177.75,1177.75,5,0,5.00
12/19/2005,06:35,1177.75,1177.75,1177.75,1177.75,2,0,2.00
12/19/2005,06:36,1177.50,1177.50,1177.50,1177.50,0,3,3.00
12/19/2005,06:37,1177.50,1177.50,1177.25,1177.25,0,166,166.00
12/19/2005,06:38,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/19/2005,06:39,1177.50,1177.50,1177.25,1177.25,30,1,31.00
12/19/2005,06:40,1177.25,1177.25,1177.25,1177.25,0,38,38.00
12/19/2005,06:41,1177.50,1177.50,1177.50,1177.50,2,0,2.00
12/19/2005,06:42,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/19/2005,06:44,1177.25,1177.25,1177.00,1177.25,307,225,532.00
12/19/2005,06:45,1177.00,1177.00,1177.00,1177.00,0,11,11.00
12/19/2005,06:46,1177.25,1177.25,1177.00,1177.00,28,7,35.00
12/19/2005,06:47,1177.00,1177.00,1177.00,1177.00,0,65,65.00
12/19/2005,06:48,1177.00,1177.25,1177.00,1177.00,21,373,394.00
12/19/2005,06:49,1176.75,1177.00,1176.75,1177.00,5,8,13.00
12/19/2005,06:50,1176.75,1177.00,1176.75,1177.00,2,1,3.00
12/19/2005,06:51,1176.75,1177.00,1176.75,1177.00,2,8,10.00
12/19/2005,06:52,1176.75,1176.75,1176.75,1176.75,0,52,52.00
12/19/2005,06:53,1176.75,1176.75,1176.75,1176.75,0,37,37.00
12/19/2005,06:54,1176.75,1176.75,1176.75,1176.75,0,15,15.00
12/19/2005,06:55,1177.00,1177.00,1176.50,1176.50,1,190,191.00
12/19/2005,06:57,1176.50,1176.75,1176.50,1176.50,20,25,45.00
12/19/2005,06:58,1176.75,1176.75,1176.75,1176.75,245,0,245.00
12/19/2005,06:59,1176.75,1177.00,1176.50,1176.75,55,18,73.00
12/19/2005,07:00,1176.75,1176.75,1176.75,1176.75,0,4,4.00
12/19/2005,07:01,1176.75,1177.00,1176.75,1177.00,2,1,3.00
12/19/2005,07:02,1177.00,1177.00,1177.00,1177.00,100,0,100.00
12/19/2005,07:03,1177.00,1177.00,1177.00,1177.00,174,0,174.00
12/19/2005,07:04,1177.00,1177.00,1176.75,1176.75,68,288,356.00
12/19/2005,07:05,1176.75,1177.00,1176.75,1176.75,5,12,17.00
12/19/2005,07:06,1176.75,1176.75,1176.75,1176.75,0,12,12.00
12/19/2005,07:07,1176.75,1176.75,1176.75,1176.75,0,25,25.00
12/19/2005,07:09,1177.00,1177.00,1177.00,1177.00,7,0,7.00
12/19/2005,07:11,1177.00,1177.00,1176.75,1176.75,5,1,6.00
12/19/2005,07:12,1176.75,1177.00,1176.75,1176.75,50,184,234.00
12/19/2005,07:13,1176.75,1177.00,1176.75,1177.00,29,6,35.00
12/19/2005,07:14,1177.00,1177.00,1176.75,1176.75,1,1,2.00
12/19/2005,07:15,1176.75,1176.75,1176.75,1176.75,0,20,20.00
12/19/2005,07:16,1176.75,1176.75,1176.75,1176.75,0,20,20.00
12/19/2005,07:17,1176.75,1177.00,1176.75,1176.75,76,16,92.00
12/19/2005,07:18,1176.75,1177.00,1176.75,1177.00,25,1,26.00
12/19/2005,07:19,1176.75,1176.75,1176.75,1176.75,0,208,208.00
12/19/2005,07:20,1176.75,1176.75,1176.75,1176.75,0,6,6.00
12/19/2005,07:21,1176.75,1176.75,1176.75,1176.75,0,23,23.00
12/19/2005,07:22,1176.75,1176.75,1176.50,1176.75,1,342,343.00
12/19/2005,07:23,1176.50,1176.50,1176.25,1176.25,45,500,545.00
12/19/2005,07:24,1176.50,1176.50,1176.25,1176.25,180,250,430.00
12/19/2005,07:25,1176.25,1176.25,1176.25,1176.25,0,424,424.00
12/19/2005,07:26,1176.25,1176.50,1176.25,1176.50,2,16,18.00
12/19/2005,07:27,1176.50,1176.50,1176.50,1176.50,1,0,1.00
12/19/2005,07:28,1176.50,1176.50,1176.50,1176.50,5,0,5.00
12/19/2005,07:29,1176.50,1176.50,1176.25,1176.25,157,319,476.00
12/19/2005,07:30,1176.25,1176.50,1176.25,1176.50,15,23,38.00
12/19/2005,07:31,1176.50,1176.50,1176.50,1176.50,77,0,77.00
12/19/2005,07:32,1176.25,1176.50,1176.25,1176.50,5,25,30.00
12/19/2005,07:33,1176.50,1176.50,1176.50,1176.50,4,0,4.00
12/19/2005,07:34,1176.50,1176.50,1176.50,1176.50,270,0,270.00
12/19/2005,07:35,1176.75,1176.75,1176.75,1176.75,137,0,137.00
12/19/2005,07:36,1176.75,1176.75,1176.75,1176.75,46,0,46.00
12/19/2005,07:37,1176.75,1176.75,1176.75,1176.75,34,0,34.00
12/19/2005,07:38,1176.75,1176.75,1176.75,1176.75,3,0,3.00
12/19/2005,07:39,1176.50,1176.75,1176.50,1176.75,1,3,4.00
12/19/2005,07:40,1176.75,1176.75,1176.75,1176.75,1,0,1.00
12/19/2005,07:41,1176.50,1176.75,1176.50,1176.75,20,33,53.00
12/19/2005,07:42,1176.75,1176.75,1176.50,1176.75,43,3,46.00
12/19/2005,07:43,1176.75,1176.75,1176.75,1176.75,40,0,40.00
12/19/2005,07:44,1176.50,1176.75,1176.50,1176.75,32,40,72.00
12/19/2005,07:45,1176.75,1176.75,1176.50,1176.50,31,63,94.00
12/19/2005,07:46,1176.75,1176.75,1176.75,1176.75,57,0,57.00
12/19/2005,07:47,1176.50,1176.50,1176.50,1176.50,0,1,1.00
12/19/2005,07:48,1176.75,1176.75,1176.75,1176.75,3,0,3.00
12/19/2005,07:49,1176.75,1176.75,1176.50,1176.75,121,3,124.00
12/19/2005,07:50,1177.00,1177.00,1176.75,1176.75,4,44,48.00
12/19/2005,07:51,1176.75,1176.75,1176.75,1176.75,0,65,65.00
12/19/2005,07:52,1177.00,1177.00,1176.75,1176.75,1,100,101.00
12/19/2005,07:53,1176.75,1176.75,1176.75,1176.75,0,66,66.00
12/19/2005,07:54,1176.75,1176.75,1176.75,1176.75,0,39,39.00
12/19/2005,07:55,1176.75,1177.00,1176.75,1177.00,1,1,2.00
12/19/2005,07:56,1176.75,1176.75,1176.75,1176.75,0,1,1.00
12/19/2005,07:57,1177.00,1177.00,1176.75,1176.75,1,6,7.00
12/19/2005,07:58,1177.00,1177.00,1176.75,1176.75,1,258,259.00
12/19/2005,08:01,1176.75,1176.75,1176.75,1176.75,0,77,77.00
12/19/2005,08:02,1176.50,1176.50,1176.50,1176.50,0,1,1.00
12/19/2005,08:03,1176.75,1176.75,1176.50,1176.75,113,5,118.00
12/19/2005,08:04,1176.75,1177.00,1176.75,1176.75,29,8,37.00
12/19/2005,08:05,1176.75,1176.75,1176.50,1176.50,0,190,190.00
12/19/2005,08:06,1176.75,1176.75,1176.50,1176.50,2,1,3.00
12/19/2005,08:07,1176.75,1176.75,1176.75,1176.75,98,0,98.00
12/19/2005,08:08,1176.75,1176.75,1176.75,1176.75,36,0,36.00
12/19/2005,08:09,1176.75,1176.75,1176.75,1176.75,1,0,1.00
12/19/2005,08:10,1176.75,1176.75,1176.75,1176.75,5,0,5.00
12/19/2005,08:11,1176.50,1176.75,1176.50,1176.50,2,5,7.00
12/19/2005,08:12,1176.75,1176.75,1176.50,1176.50,26,18,44.00
12/19/2005,08:13,1176.50,1176.50,1176.50,1176.50,0,7,7.00
12/19/2005,08:14,1176.75,1176.75,1176.75,1176.75,125,0,125.00
12/19/2005,08:15,1176.75,1176.75,1176.50,1176.50,34,2,36.00
12/19/2005,08:16,1176.75,1176.75,1176.75,1176.75,90,0,90.00
12/19/2005,08:17,1176.75,1176.75,1176.75,1176.75,162,0,162.00
12/19/2005,08:18,1176.75,1176.75,1176.50,1176.75,30,11,41.00
12/19/2005,08:19,1176.75,1176.75,1176.75,1176.75,18,0,18.00
12/19/2005,08:20,1176.75,1176.75,1176.50,1176.75,49,17,66.00
12/19/2005,08:21,1176.75,1176.75,1176.75,1176.75,65,0,65.00
12/19/2005,08:22,1176.50,1176.75,1176.50,1176.50,33,8,41.00
12/19/2005,08:23,1176.50,1177.00,1176.50,1176.75,112,56,168.00
12/19/2005,08:24,1176.75,1176.75,1176.75,1176.75,0,181,181.00
12/19/2005,08:25,1176.50,1176.75,1176.50,1176.75,64,15,79.00
12/19/2005,08:26,1177.00,1177.00,1176.75,1176.75,236,203,439.00
12/19/2005,08:27,1177.00,1177.00,1176.75,1176.75,310,2,312.00
12/19/2005,08:28,1177.00,1177.00,1177.00,1177.00,382,0,382.00
12/19/2005,08:29,1177.25,1177.25,1177.00,1177.00,42,571,613.00
12/19/2005,08:30,1177.00,1177.00,1176.25,1176.75,20,1455,1475.00
12/19/2005,08:31,1176.75,1177.00,1176.50,1176.50,1551,1559,3110.00
12/19/2005,08:32,1176.50,1177.00,1176.25,1176.75,845,1618,2463.00
12/19/2005,08:33,1176.50,1177.00,1176.50,1176.50,647,343,990.00
12/19/2005,08:34,1176.75,1176.75,1176.50,1176.75,700,185,885.00
12/19/2005,08:35,1176.50,1176.75,1176.00,1176.00,343,1581,1924.00
12/19/2005,08:36,1176.00,1176.25,1175.50,1175.75,177,2464,2641.00
12/19/2005,08:37,1175.75,1175.75,1175.25,1175.50,1554,2072,3626.00
12/19/2005,08:38,1175.50,1175.50,1175.00,1175.50,540,1280,1820.00
12/19/2005,08:39,1175.50,1175.75,1175.25,1175.50,1509,940,2449.00
12/19/2005,08:40,1175.50,1175.75,1175.50,1175.75,116,250,366.00
12/19/2005,08:41,1175.50,1175.75,1175.25,1175.75,737,976,1713.00
12/19/2005,08:42,1175.75,1175.75,1175.50,1175.75,362,114,476.00
12/19/2005,08:43,1175.75,1176.25,1175.50,1176.00,1439,329,1768.00
12/19/2005,08:44,1176.00,1176.25,1175.75,1176.25,917,564,1481.00
12/19/2005,08:45,1176.25,1176.25,1175.75,1175.75,58,935,993.00
12/19/2005,08:46,1175.50,1175.75,1175.25,1175.50,1574,1371,2945.00
12/19/2005,08:47,1175.50,1175.75,1174.75,1175.00,874,2392,3266.00
12/19/2005,08:48,1175.00,1175.25,1174.50,1175.00,2715,1973,4688.00
12/19/2005,08:49,1175.00,1175.75,1175.00,1175.50,2640,651,3291.00
12/19/2005,08:50,1175.50,1175.75,1175.00,1175.00,364,2012,2376.00
12/19/2005,08:51,1175.25,1175.25,1175.00,1175.25,469,216,685.00
12/19/2005,08:52,1175.25,1175.50,1175.00,1175.00,587,520,1107.00
12/19/2005,08:53,1175.00,1175.00,1174.50,1174.75,240,1341,1581.00
12/19/2005,08:54,1175.00,1175.25,1174.75,1174.75,880,1293,2173.00
12/19/2005,08:55,1174.75,1175.25,1174.50,1175.25,1189,487,1676.00
12/19/2005,08:56,1175.25,1175.25,1174.50,1174.50,521,1070,1591.00
12/19/2005,08:57,1174.75,1175.00,1174.75,1175.00,704,156,860.00
12/19/2005,08:58,1174.75,1175.00,1174.75,1174.75,64,504,568.00
12/19/2005,08:59,1174.75,1174.75,1174.50,1174.75,850,1151,2001.00
12/19/2005,09:00,1174.50,1175.00,1174.50,1174.75,286,834,1120.00
12/19/2005,09:01,1174.75,1175.25,1174.75,1175.25,842,260,1102.00
12/19/2005,09:02,1175.25,1175.75,1175.00,1175.50,1907,726,2633.00
12/19/2005,09:03,1175.50,1175.75,1175.00,1175.50,1164,970,2134.00
12/19/2005,09:04,1175.25,1175.75,1175.25,1175.75,299,59,358.00
12/19/2005,09:05,1175.50,1175.75,1175.50,1175.50,29,20,49.00
12/19/2005,09:06,1175.50,1176.00,1175.50,1175.75,1522,295,1817.00
12/19/2005,09:07,1175.50,1175.75,1175.25,1175.75,465,782,1247.00
12/19/2005,09:08,1175.75,1175.75,1175.50,1175.50,59,81,140.00
12/19/2005,09:09,1175.50,1175.75,1175.25,1175.25,64,597,661.00
12/19/2005,09:10,1175.25,1175.50,1175.00,1175.25,474,781,1255.00
12/19/2005,09:11,1175.00,1175.50,1175.00,1175.50,546,101,647.00
12/19/2005,09:12,1175.25,1175.50,1175.25,1175.50,20,13,33.00
12/19/2005,09:13,1175.50,1175.50,1175.00,1175.25,88,812,900.00
12/19/2005,09:14,1175.25,1175.50,1175.00,1175.25,296,245,541.00
12/19/2005,09:15,1175.25,1175.50,1175.00,1175.50,202,4,206.00
12/19/2005,09:16,1175.50,1175.50,1175.00,1175.50,727,167,894.00
12/19/2005,09:17,1175.25,1175.75,1175.25,1175.50,736,383,1119.00
12/19/2005,09:18,1175.50,1176.00,1175.25,1175.75,2675,276,2951.00
12/19/2005,09:19,1175.75,1177.25,1175.75,1177.00,4684,1365,6049.00
12/19/2005,09:20,1177.00,1177.75,1176.75,1177.50,4304,449,4753.00
12/19/2005,09:21,1177.50,1177.75,1177.00,1177.50,1651,1283,2934.00
12/19/2005,09:22,1177.50,1177.75,1177.00,1177.00,535,1474,2009.00
12/19/2005,09:23,1177.25,1177.25,1176.50,1176.75,671,1603,2274.00
12/19/2005,09:24,1176.50,1177.25,1176.50,1177.00,820,847,1667.00
12/19/2005,09:25,1177.00,1177.25,1177.00,1177.25,105,213,318.00
12/19/2005,09:26,1177.25,1177.25,1176.75,1177.00,10,457,467.00
12/19/2005,09:27,1177.00,1177.00,1176.75,1177.00,1094,121,1215.00
12/19/2005,09:28,1177.00,1177.00,1176.50,1176.50,218,456,674.00
12/19/2005,09:29,1176.50,1177.00,1176.50,1176.75,671,271,942.00
12/19/2005,09:30,1176.75,1176.75,1176.50,1176.50,22,8,30.00
12/19/2005,09:31,1176.50,1176.75,1176.50,1176.75,57,47,104.00
12/19/2005,09:32,1176.50,1176.75,1176.50,1176.75,196,77,273.00
12/19/2005,09:33,1176.75,1177.00,1176.75,1176.75,1090,400,1490.00
12/19/2005,09:34,1176.75,1177.50,1176.75,1177.25,2230,173,2403.00
12/19/2005,09:35,1177.25,1177.50,1177.00,1177.25,133,674,807.00
12/19/2005,09:36,1177.25,1177.25,1176.75,1177.00,83,606,689.00
12/19/2005,09:37,1177.00,1177.00,1176.75,1176.75,131,128,259.00
12/19/2005,09:38,1177.00,1177.00,1176.75,1177.00,34,1,35.00
12/19/2005,09:39,1176.75,1177.25,1176.75,1177.00,782,374,1156.00
12/19/2005,09:40,1177.00,1177.00,1176.75,1177.00,35,7,42.00
12/19/2005,09:41,1176.75,1176.75,1176.50,1176.50,55,1434,1489.00
12/19/2005,09:42,1176.50,1177.00,1176.50,1176.75,422,365,787.00
12/19/2005,09:43,1176.75,1176.75,1176.25,1176.50,183,588,771.00
12/19/2005,09:44,1176.50,1176.75,1176.25,1176.25,543,137,680.00
12/19/2005,09:45,1176.25,1176.25,1175.75,1175.75,176,1547,1723.00
12/19/2005,09:46,1175.75,1176.00,1175.75,1176.00,94,1342,1436.00
12/19/2005,09:47,1175.75,1176.00,1175.75,1175.75,36,56,92.00
12/19/2005,09:48,1175.75,1176.25,1175.75,1176.25,1178,438,1616.00
12/19/2005,09:49,1176.25,1176.25,1175.75,1175.75,8,1784,1792.00
12/19/2005,09:50,1175.75,1175.75,1175.25,1175.25,591,2543,3134.00
12/19/2005,09:51,1175.25,1175.25,1174.50,1174.75,437,3254,3691.00
12/19/2005,09:52,1174.75,1175.25,1174.75,1175.25,1286,454,1740.00
12/19/2005,09:53,1175.25,1175.25,1174.75,1174.75,195,673,868.00
12/19/2005,09:54,1175.00,1175.00,1174.25,1174.75,1463,2110,3573.00
12/19/2005,09:55,1174.75,1175.00,1174.50,1175.00,856,224,1080.00
12/19/2005,09:56,1175.00,1175.00,1174.75,1175.00,185,32,217.00
12/19/2005,09:57,1175.00,1175.25,1174.75,1175.00,1082,464,1546.00
12/19/2005,09:58,1175.00,1175.00,1174.75,1174.75,70,1257,1327.00
12/19/2005,09:59,1174.75,1175.00,1174.75,1175.00,49,60,109.00
12/19/2005,10:00,1174.75,1175.25,1174.75,1175.25,727,422,1149.00
12/19/2005,10:01,1175.00,1175.25,1175.00,1175.00,58,42,100.00
12/19/2005,10:02,1175.00,1175.50,1175.00,1175.25,924,678,1602.00
12/19/2005,10:03,1175.25,1175.50,1175.00,1175.25,338,200,538.00
12/19/2005,10:04,1175.00,1175.25,1175.00,1175.25,308,1,309.00
12/19/2005,10:05,1175.25,1175.25,1174.75,1175.25,268,319,587.00
12/19/2005,10:06,1175.00,1175.25,1175.00,1175.25,11,38,49.00
12/19/2005,10:07,1175.25,1175.75,1175.25,1175.75,1214,31,1245.00
12/19/2005,10:08,1175.75,1176.00,1175.50,1175.75,674,368,1042.00
12/19/2005,10:09,1175.50,1175.75,1175.25,1175.50,485,464,949.00
12/19/2005,10:10,1175.50,1175.50,1174.75,1175.00,285,1153,1438.00
12/19/2005,10:11,1175.00,1175.50,1175.00,1175.50,490,44,534.00
12/19/2005,10:12,1175.25,1175.50,1175.25,1175.25,28,24,52.00
12/19/2005,10:13,1175.25,1175.50,1175.00,1175.00,360,627,987.00
12/19/2005,10:14,1175.00,1175.25,1174.75,1175.00,772,484,1256.00
12/19/2005,10:15,1175.00,1175.25,1175.00,1175.00,11,242,253.00
12/19/2005,10:16,1175.00,1175.00,1174.75,1175.00,388,7,395.00
12/19/2005,10:17,1175.00,1176.00,1175.00,1175.75,1122,132,1254.00
12/19/2005,10:18,1175.75,1175.75,1175.50,1175.50,255,469,724.00
12/19/2005,10:19,1175.50,1175.75,1175.25,1175.50,471,165,636.00
12/19/2005,10:20,1175.50,1175.75,1175.25,1175.50,386,314,700.00
12/19/2005,10:21,1175.75,1175.75,1175.50,1175.75,1080,143,1223.00
12/19/2005,10:22,1175.75,1176.00,1175.50,1175.50,248,736,984.00
12/19/2005,10:23,1175.50,1175.75,1175.25,1175.50,312,253,565.00
12/19/2005,10:24,1175.75,1175.75,1175.50,1175.75,317,40,357.00
12/19/2005,10:25,1175.75,1175.75,1175.50,1175.75,405,43,448.00
12/19/2005,10:26,1175.75,1176.25,1175.75,1176.25,1283,69,1352.00
12/19/2005,10:27,1176.25,1176.50,1175.50,1175.75,1266,1358,2624.00
12/19/2005,10:28,1175.75,1175.75,1175.25,1175.25,122,449,571.00
12/19/2005,10:29,1175.50,1175.75,1175.25,1175.75,784,130,914.00
12/19/2005,10:30,1175.75,1176.25,1175.75,1176.00,538,114,652.00
12/19/2005,10:31,1176.00,1176.25,1175.75,1175.75,174,456,630.00
12/19/2005,10:32,1175.75,1176.00,1175.50,1176.00,200,16,216.00
12/19/2005,10:33,1176.00,1176.25,1175.75,1176.00,635,21,656.00
12/19/2005,10:34,1176.25,1176.50,1176.00,1176.50,3117,55,3172.00
12/19/2005,10:35,1176.50,1176.75,1176.25,1176.25,1338,701,2039.00
12/19/2005,10:36,1176.50,1176.50,1176.00,1176.25,226,1053,1279.00
12/19/2005,10:37,1176.00,1176.25,1175.75,1176.00,156,601,757.00
12/19/2005,10:38,1176.00,1176.00,1175.75,1175.75,108,139,247.00
12/19/2005,10:39,1176.00,1176.25,1175.75,1176.00,325,13,338.00
12/19/2005,10:40,1176.00,1176.25,1176.00,1176.00,23,30,53.00
12/19/2005,10:41,1176.00,1176.25,1176.00,1176.25,31,55,86.00
12/19/2005,10:42,1176.25,1176.25,1176.00,1176.25,438,12,450.00
12/19/2005,10:43,1176.25,1176.50,1175.75,1176.00,463,688,1151.00
12/19/2005,10:44,1176.00,1176.25,1175.75,1175.75,2,245,247.00
12/19/2005,10:45,1175.75,1175.75,1175.50,1175.75,391,746,1137.00
12/19/2005,10:46,1175.75,1176.00,1175.50,1175.75,655,9,664.00
12/19/2005,10:47,1175.75,1176.00,1175.75,1175.75,101,414,515.00
12/19/2005,10:48,1175.75,1176.00,1175.75,1175.75,11,461,472.00
12/19/2005,10:49,1175.75,1176.25,1175.75,1176.25,300,54,354.00
12/19/2005,10:50,1176.25,1176.25,1175.75,1176.00,514,249,763.00
12/19/2005,10:51,1176.00,1176.50,1175.75,1176.00,385,131,516.00
12/19/2005,10:52,1176.25,1176.50,1175.75,1176.00,148,209,357.00
12/19/2005,10:53,1176.00,1176.00,1175.75,1175.75,12,1,13.00
12/19/2005,10:54,1176.00,1176.00,1175.75,1175.75,35,78,113.00
12/19/2005,10:55,1176.00,1176.25,1175.75,1176.00,210,133,343.00
12/19/2005,10:56,1176.00,1176.00,1175.75,1176.00,38,2,40.00
12/19/2005,10:57,1175.75,1176.00,1175.75,1175.75,11,1015,1026.00
12/19/2005,10:58,1175.75,1176.00,1175.75,1176.00,19,12,31.00
12/19/2005,10:59,1176.00,1176.00,1175.75,1176.00,125,8,133.00
12/19/2005,11:00,1176.00,1176.25,1175.75,1176.00,292,11,303.00
12/19/2005,11:01,1175.75,1176.25,1175.75,1176.00,252,108,360.00
12/19/2005,11:02,1176.25,1176.50,1176.25,1176.50,717,25,742.00
12/19/2005,11:03,1176.25,1176.50,1176.00,1176.00,187,587,774.00
12/19/2005,11:04,1176.00,1176.50,1176.00,1176.25,405,69,474.00
12/19/2005,11:05,1176.25,1176.25,1176.00,1176.25,18,34,52.00
12/19/2005,11:06,1176.25,1176.25,1176.00,1176.25,19,17,36.00
12/19/2005,11:07,1176.25,1176.75,1176.25,1176.50,794,87,881.00
12/19/2005,11:08,1176.50,1176.75,1176.25,1176.50,164,175,339.00
12/19/2005,11:09,1176.50,1176.50,1176.25,1176.50,347,54,401.00
12/19/2005,11:10,1176.50,1176.50,1176.25,1176.25,100,370,470.00
12/19/2005,11:11,1176.50,1176.50,1176.25,1176.50,122,18,140.00
12/19/2005,11:12,1176.50,1176.75,1176.25,1176.50,238,274,512.00
12/19/2005,11:13,1176.25,1177.00,1176.25,1176.75,1463,605,2068.00
12/19/2005,11:14,1176.50,1176.75,1176.50,1176.50,29,730,759.00
12/19/2005,11:15,1176.50,1176.50,1176.00,1176.00,156,876,1032.00
12/19/2005,11:16,1176.25,1176.50,1176.00,1176.25,167,59,226.00
12/19/2005,11:17,1176.25,1176.25,1176.00,1176.25,1,289,290.00
12/19/2005,11:18,1176.00,1176.25,1175.75,1176.25,153,150,303.00
12/19/2005,11:19,1176.00,1176.25,1176.00,1176.00,311,28,339.00
12/19/2005,11:20,1176.25,1176.50,1176.00,1176.00,34,57,91.00
12/19/2005,11:21,1176.25,1176.50,1176.00,1176.25,88,106,194.00
12/19/2005,11:22,1176.25,1176.50,1176.00,1176.25,53,10,63.00
12/19/2005,11:23,1176.50,1176.75,1176.25,1176.50,518,271,789.00
12/19/2005,11:24,1176.50,1176.75,1176.25,1176.75,369,274,643.00
12/19/2005,11:25,1176.50,1177.00,1176.50,1177.00,553,30,583.00
12/19/2005,11:26,1176.75,1177.50,1176.50,1177.50,2608,1115,3723.00
12/19/2005,11:27,1177.25,1177.50,1177.00,1177.00,197,1293,1490.00
12/19/2005,11:28,1177.25,1177.25,1177.00,1177.00,35,466,501.00
12/19/2005,11:29,1177.00,1177.00,1176.75,1177.00,28,241,269.00
12/19/2005,11:30,1177.00,1177.25,1176.75,1176.75,1055,459,1514.00
12/19/2005,11:31,1176.75,1177.00,1176.25,1176.75,482,1470,1952.00
12/19/2005,11:32,1176.50,1176.75,1176.25,1176.50,271,177,448.00
12/19/2005,11:33,1176.50,1176.75,1176.50,1176.75,7,549,556.00
12/19/2005,11:34,1176.50,1176.75,1176.25,1176.50,51,187,238.00
12/19/2005,11:35,1176.75,1176.75,1176.25,1176.50,218,108,326.00
12/19/2005,11:36,1176.75,1176.75,1176.50,1176.75,21,47,68.00
12/19/2005,11:37,1176.75,1176.75,1176.00,1176.00,24,1008,1032.00
12/19/2005,11:38,1176.00,1176.25,1175.50,1176.00,462,1795,2257.00
12/19/2005,11:39,1176.00,1176.25,1175.75,1176.00,728,554,1282.00
12/19/2005,11:40,1176.00,1176.50,1176.00,1176.25,596,341,937.00
12/19/2005,11:41,1176.25,1176.50,1176.00,1176.25,218,759,977.00
12/19/2005,11:42,1176.25,1176.50,1176.25,1176.25,27,406,433.00
12/19/2005,11:43,1176.25,1176.50,1176.00,1176.25,63,260,323.00
12/19/2005,11:44,1176.25,1176.25,1175.75,1175.75,71,413,484.00
12/19/2005,11:45,1175.75,1176.25,1175.75,1175.75,239,1014,1253.00
12/19/2005,11:46,1175.75,1176.00,1175.75,1176.00,54,137,191.00
12/19/2005,11:47,1175.75,1176.25,1175.75,1176.25,157,11,168.00
12/19/2005,11:48,1176.25,1176.25,1176.00,1176.25,4,326,330.00
12/19/2005,11:49,1176.00,1176.25,1176.00,1176.00,12,88,100.00
12/19/2005,11:50,1176.00,1176.25,1176.00,1176.00,2,31,33.00
12/19/2005,11:51,1176.00,1176.25,1176.00,1176.00,308,240,548.00
12/19/2005,11:52,1176.00,1176.00,1176.00,1176.00,0,22,22.00
12/19/2005,11:53,1176.00,1176.00,1175.50,1175.75,17,368,385.00
12/19/2005,11:54,1175.75,1176.00,1175.75,1175.75,27,233,260.00
12/19/2005,11:55,1176.00,1176.00,1175.75,1176.00,11,58,69.00
12/19/2005,11:56,1176.00,1176.00,1175.75,1176.00,14,5,19.00
12/19/2005,11:57,1175.75,1176.00,1175.75,1175.75,4,11,15.00
12/19/2005,11:58,1176.00,1176.00,1175.75,1175.75,28,2,30.00
12/19/2005,11:59,1176.00,1176.00,1175.75,1176.00,87,8,95.00
12/19/2005,12:00,1176.00,1176.25,1175.75,1176.00,160,19,179.00
12/19/2005,12:01,1176.00,1176.00,1175.25,1175.25,120,1371,1491.00
12/19/2005,12:02,1175.25,1175.50,1175.00,1175.25,314,1952,2266.00
12/19/2005,12:03,1175.25,1175.25,1174.50,1174.75,545,3090,3635.00
12/19/2005,12:04,1174.75,1175.00,1174.50,1174.50,1151,2683,3834.00
12/19/2005,12:05,1174.75,1175.50,1174.50,1175.25,2663,839,3502.00
12/19/2005,12:06,1175.25,1175.25,1174.50,1174.75,302,736,1038.00
12/19/2005,12:07,1174.75,1175.00,1174.50,1174.75,553,581,1134.00
12/19/2005,12:08,1174.75,1174.75,1173.50,1173.75,773,5319,6092.00
12/19/2005,12:09,1173.75,1174.00,1173.25,1174.00,3640,2888,6528.00
12/19/2005,12:10,1174.00,1174.00,1173.50,1173.75,682,1031,1713.00
12/19/2005,12:11,1174.00,1174.00,1173.50,1173.75,365,1086,1451.00
12/19/2005,12:12,1173.75,1173.75,1173.25,1173.50,1449,1542,2991.00
12/19/2005,12:13,1173.75,1174.00,1173.75,1174.00,785,81,866.00
12/19/2005,12:14,1174.00,1174.25,1173.75,1173.75,1513,238,1751.00
12/19/2005,12:15,1173.75,1174.50,1173.50,1174.25,1727,1245,2972.00
12/19/2005,12:16,1174.25,1174.50,1174.00,1174.25,495,358,853.00
12/19/2005,12:17,1174.25,1174.25,1173.75,1174.00,144,263,407.00
12/19/2005,12:18,1173.75,1174.00,1172.75,1173.25,3154,4454,7608.00
12/19/2005,12:19,1173.25,1173.50,1172.75,1173.25,1770,1608,3378.00
12/19/2005,12:20,1173.25,1173.75,1173.00,1173.50,1777,889,2666.00
12/19/2005,12:21,1173.50,1174.00,1173.50,1173.75,495,381,876.00
12/19/2005,12:22,1173.75,1174.00,1173.50,1173.75,624,99,723.00
12/19/2005,12:23,1173.75,1174.50,1173.75,1174.50,2558,175,2733.00
12/19/2005,12:24,1174.25,1174.50,1174.00,1174.25,233,530,763.00
12/19/2005,12:25,1174.25,1174.50,1174.00,1174.00,302,342,644.00
12/19/2005,12:26,1174.25,1174.75,1174.25,1174.50,920,311,1231.00
12/19/2005,12:27,1174.50,1174.75,1174.25,1174.25,63,498,561.00
12/19/2005,12:28,1174.25,1174.25,1174.00,1174.00,0,115,115.00
12/19/2005,12:29,1174.25,1174.50,1174.25,1174.25,298,332,630.00
12/19/2005,12:30,1174.00,1174.75,1174.00,1174.75,476,11,487.00
12/19/2005,12:31,1174.50,1174.75,1174.25,1174.50,184,191,375.00
12/19/2005,12:32,1174.50,1174.75,1174.00,1174.50,272,500,772.00
12/19/2005,12:33,1174.50,1174.50,1174.00,1174.25,392,584,976.00
12/19/2005,12:34,1174.25,1174.25,1173.75,1174.00,66,318,384.00
12/19/2005,12:35,1174.25,1174.25,1173.00,1173.50,1529,4151,5680.00
12/19/2005,12:36,1173.50,1173.75,1173.25,1173.50,828,209,1037.00
12/19/2005,12:37,1173.50,1173.75,1173.50,1173.50,9,110,119.00
12/19/2005,12:38,1173.50,1174.00,1173.25,1173.75,1153,431,1584.00
12/19/2005,12:39,1173.75,1174.00,1173.25,1173.25,2,1431,1433.00
12/19/2005,12:40,1173.50,1173.50,1172.75,1173.00,76,1252,1328.00
12/19/2005,12:41,1172.75,1173.25,1172.75,1173.00,493,842,1335.00
12/19/2005,12:42,1173.00,1173.00,1172.25,1172.50,657,2753,3410.00
12/19/2005,12:43,1172.75,1172.75,1172.00,1172.00,1293,4466,5759.00
12/19/2005,12:44,1172.00,1172.25,1171.25,1171.50,2407,7726,10133.00
12/19/2005,12:45,1171.75,1172.00,1171.25,1171.75,1762,1928,3690.00
12/19/2005,12:46,1171.75,1171.75,1171.50,1171.75,401,501,902.00
12/19/2005,12:47,1171.75,1172.50,1171.50,1172.00,2641,1727,4368.00
12/19/2005,12:48,1171.75,1172.00,1171.50,1171.75,221,1354,1575.00
12/19/2005,12:49,1171.50,1172.00,1171.25,1171.75,1733,527,2260.00
12/19/2005,12:50,1171.75,1171.75,1171.00,1171.00,517,1991,2508.00
12/19/2005,12:51,1171.00,1171.50,1170.75,1171.00,1526,2614,4140.00
12/19/2005,12:52,1171.00,1171.50,1170.75,1171.25,1164,850,2014.00
12/19/2005,12:53,1171.50,1172.00,1171.25,1171.75,1754,1101,2855.00
12/19/2005,12:54,1171.75,1172.00,1171.50,1171.75,548,169,717.00
12/19/2005,12:55,1171.75,1172.00,1171.50,1171.50,144,197,341.00
12/19/2005,12:56,1171.50,1172.50,1171.50,1172.25,2876,422,3298.00
12/19/2005,12:57,1172.25,1172.50,1172.00,1172.25,762,642,1404.00
12/19/2005,12:58,1172.25,1172.25,1171.75,1172.00,166,658,824.00
12/19/2005,12:59,1172.25,1172.25,1172.00,1172.25,492,951,1443.00
12/19/2005,13:00,1172.00,1172.25,1171.75,1172.00,43,611,654.00
12/19/2005,13:01,1171.75,1172.00,1171.25,1171.25,187,1158,1345.00
12/19/2005,13:02,1171.25,1171.75,1171.00,1171.25,1169,1531,2700.00
12/19/2005,13:03,1171.25,1171.75,1171.25,1171.50,396,668,1064.00
12/19/2005,13:04,1171.75,1171.75,1170.50,1170.75,562,2915,3477.00
12/19/2005,13:05,1170.75,1171.00,1170.50,1170.50,1600,856,2456.00
12/19/2005,13:06,1170.50,1171.00,1170.50,1171.00,480,748,1228.00
12/19/2005,13:07,1171.00,1171.25,1170.75,1171.00,454,2586,3040.00
12/19/2005,13:08,1171.00,1171.50,1170.75,1171.25,882,38,920.00
12/19/2005,13:09,1171.50,1171.50,1171.25,1171.25,191,468,659.00
12/19/2005,13:10,1171.25,1171.50,1171.25,1171.25,29,114,143.00
12/19/2005,13:11,1171.25,1172.00,1171.25,1172.00,1198,85,1283.00
12/19/2005,13:12,1172.00,1172.00,1171.50,1171.75,422,399,821.00
12/19/2005,13:13,1171.50,1171.75,1171.25,1171.25,43,500,543.00
12/19/2005,13:14,1171.25,1171.50,1170.75,1171.00,470,1322,1792.00
12/19/2005,13:15,1171.00,1171.25,1171.00,1171.25,395,53,448.00
12/19/2005,13:16,1171.00,1171.25,1170.75,1170.75,485,879,1364.00
12/19/2005,13:17,1170.75,1171.00,1170.50,1170.75,421,917,1338.00
12/19/2005,13:18,1170.75,1170.75,1169.50,1169.75,1206,7484,8690.00
12/19/2005,13:19,1169.75,1169.75,1169.25,1169.75,1760,2704,4464.00
12/19/2005,13:20,1169.75,1170.00,1169.25,1169.75,995,1705,2700.00
12/19/2005,13:21,1169.50,1169.75,1169.25,1169.75,778,1437,2215.00
12/19/2005,13:22,1169.75,1170.00,1169.50,1170.00,1226,1005,2231.00
12/19/2005,13:23,1170.00,1170.25,1169.75,1170.00,1127,343,1470.00
12/19/2005,13:24,1169.75,1170.25,1169.50,1169.50,365,684,1049.00
12/19/2005,13:25,1169.75,1170.00,1169.50,1169.75,327,137,464.00
12/19/2005,13:26,1169.50,1170.00,1169.25,1170.00,636,567,1203.00
12/19/2005,13:27,1169.75,1169.75,1168.50,1169.00,1792,5486,7278.00
12/19/2005,13:28,1169.00,1169.50,1168.75,1169.50,1562,1591,3153.00
12/19/2005,13:29,1169.25,1169.50,1168.75,1169.00,537,1220,1757.00
12/19/2005,13:30,1169.00,1169.00,1168.00,1168.25,1376,5423,6799.00
12/19/2005,13:31,1168.00,1168.25,1167.50,1167.75,2573,5750,8323.00
12/19/2005,13:32,1167.75,1168.25,1167.50,1168.00,1862,2686,4548.00
12/19/2005,13:33,1168.00,1168.75,1167.75,1168.75,3632,923,4555.00
12/19/2005,13:34,1168.75,1169.00,1168.25,1169.00,2588,890,3478.00
12/19/2005,13:35,1169.00,1169.00,1168.50,1169.00,1060,2213,3273.00
12/19/2005,13:36,1169.00,1169.00,1168.50,1168.75,582,478,1060.00
12/19/2005,13:37,1169.00,1169.25,1168.75,1169.00,1100,330,1430.00
12/19/2005,13:38,1168.75,1169.00,1168.50,1169.00,337,469,806.00
12/19/2005,13:39,1169.00,1169.25,1168.75,1169.00,268,453,721.00
12/19/2005,13:40,1169.00,1169.00,1168.75,1168.75,192,115,307.00
12/19/2005,13:41,1169.00,1169.00,1168.75,1168.75,29,365,394.00
12/19/2005,13:42,1168.75,1169.00,1168.50,1168.75,104,586,690.00
12/19/2005,13:43,1168.75,1169.25,1168.75,1169.25,551,11,562.00
12/19/2005,13:44,1169.25,1169.50,1169.00,1169.00,1660,1652,3312.00
12/19/2005,13:45,1169.00,1169.25,1168.75,1169.00,213,65,278.00
12/19/2005,13:46,1169.25,1169.50,1169.00,1169.00,509,928,1437.00
12/19/2005,13:47,1169.00,1169.50,1169.00,1169.00,668,350,1018.00
12/19/2005,13:48,1169.25,1169.50,1169.00,1169.50,282,34,316.00
12/19/2005,13:49,1169.50,1169.75,1169.25,1169.50,909,1073,1982.00
12/19/2005,13:50,1169.50,1169.50,1169.25,1169.50,314,130,444.00
12/19/2005,13:51,1169.50,1170.25,1169.50,1170.00,2909,137,3046.00
12/19/2005,13:52,1170.00,1170.00,1169.75,1169.75,317,971,1288.00
12/19/2005,13:53,1169.75,1169.75,1169.25,1169.25,63,1686,1749.00
12/19/2005,13:54,1169.25,1169.25,1169.00,1169.25,631,676,1307.00
12/19/2005,13:55,1169.50,1169.50,1168.75,1169.25,415,496,911.00
12/19/2005,13:56,1169.00,1169.25,1168.75,1169.00,184,486,670.00
12/19/2005,13:57,1169.00,1169.25,1168.50,1168.50,461,1481,1942.00
12/19/2005,13:58,1168.75,1169.00,1168.50,1168.75,209,264,473.00
12/19/2005,13:59,1169.00,1169.00,1168.50,1168.75,79,333,412.00
12/19/2005,14:00,1168.75,1169.00,1168.50,1168.75,33,285,318.00
12/19/2005,14:01,1168.75,1169.00,1168.50,1168.75,186,316,502.00
12/19/2005,14:02,1168.75,1169.00,1168.75,1169.00,542,69,611.00
12/19/2005,14:03,1169.00,1169.25,1169.00,1169.00,841,24,865.00
12/19/2005,14:04,1169.25,1169.25,1168.25,1168.50,1071,2244,3315.00
12/19/2005,14:05,1168.50,1168.75,1167.75,1167.75,947,3737,4684.00
12/19/2005,14:06,1167.75,1168.25,1167.50,1167.50,1316,870,2186.00
12/19/2005,14:07,1167.75,1168.00,1167.50,1168.00,241,235,476.00
12/19/2005,14:08,1168.00,1168.25,1167.75,1168.00,1083,974,2057.00
12/19/2005,14:09,1168.00,1168.25,1167.75,1168.00,617,142,759.00
12/19/2005,14:10,1168.00,1168.25,1166.75,1167.25,2090,5437,7527.00
12/19/2005,14:11,1167.25,1167.50,1166.75,1167.00,1102,1898,3000.00
12/19/2005,14:12,1167.00,1167.25,1166.25,1166.50,2131,4421,6552.00
12/19/2005,14:13,1166.50,1167.25,1166.50,1167.25,1635,1555,3190.00
12/19/2005,14:14,1167.00,1167.50,1167.00,1167.25,1932,458,2390.00
12/19/2005,14:15,1167.00,1167.50,1167.00,1167.25,273,526,799.00
12/19/2005,14:16,1167.25,1167.25,1166.75,1167.00,897,776,1673.00
12/19/2005,14:17,1167.25,1167.50,1166.75,1167.25,1324,996,2320.00
12/19/2005,14:18,1167.25,1167.50,1167.00,1167.00,621,261,882.00
12/19/2005,14:19,1167.00,1167.25,1166.75,1167.00,499,567,1066.00
12/19/2005,14:20,1167.25,1167.25,1167.00,1167.25,439,27,466.00
12/19/2005,14:21,1167.25,1167.75,1167.25,1167.50,1196,228,1424.00
12/19/2005,14:22,1167.50,1167.75,1167.25,1167.50,301,396,697.00
12/19/2005,14:23,1167.50,1168.00,1167.50,1167.50,968,89,1057.00
12/19/2005,14:24,1167.75,1168.00,1167.50,1168.00,556,48,604.00
12/19/2005,14:25,1168.00,1168.25,1167.75,1168.00,1738,739,2477.00
12/19/2005,14:26,1168.00,1168.00,1167.75,1168.00,811,455,1266.00
12/19/2005,14:27,1167.75,1168.00,1167.50,1167.50,124,579,703.00
12/19/2005,14:28,1167.50,1167.75,1167.25,1167.50,290,351,641.00
12/19/2005,14:29,1167.50,1167.75,1167.25,1167.50,179,285,464.00
12/19/2005,14:30,1167.50,1167.50,1166.75,1167.00,363,2023,2386.00
12/19/2005,14:31,1167.00,1167.00,1166.25,1166.75,2040,2500,4540.00
12/19/2005,14:32,1166.75,1167.00,1166.50,1166.75,384,243,627.00
12/19/2005,14:33,1166.75,1167.50,1166.50,1167.50,1838,396,2234.00
12/19/2005,14:34,1167.50,1167.50,1166.00,1166.00,1619,5310,6929.00
12/19/2005,14:35,1166.25,1166.75,1166.25,1166.75,1118,590,1708.00
12/19/2005,14:36,1166.75,1166.75,1166.25,1166.50,347,817,1164.00
12/19/2005,14:37,1166.50,1166.75,1166.50,1166.75,240,77,317.00
12/19/2005,14:38,1166.75,1166.75,1166.50,1166.50,104,1003,1107.00
12/19/2005,14:39,1166.50,1166.50,1165.75,1166.50,1538,1789,3327.00
12/19/2005,14:40,1166.50,1166.50,1166.00,1166.25,371,1564,1935.00
12/19/2005,14:41,1166.50,1166.75,1166.25,1166.50,718,943,1661.00
12/19/2005,14:42,1166.50,1166.75,1166.25,1166.75,471,521,992.00
12/19/2005,14:43,1166.75,1167.00,1166.25,1166.75,748,1429,2177.00
12/19/2005,14:44,1166.75,1167.25,1166.50,1167.25,1618,29,1647.00
12/19/2005,14:45,1167.25,1167.50,1167.00,1167.00,950,1091,2041.00
12/19/2005,14:46,1167.00,1167.00,1166.50,1167.00,924,749,1673.00
12/19/2005,14:47,1167.00,1167.25,1166.75,1167.00,528,271,799.00
12/19/2005,14:48,1167.00,1167.50,1167.00,1167.50,943,1194,2137.00
12/19/2005,14:49,1167.25,1167.50,1167.00,1167.25,650,396,1046.00
12/19/2005,14:50,1167.00,1167.50,1167.00,1167.50,346,938,1284.00
12/19/2005,14:51,1167.50,1167.50,1167.00,1167.25,1313,1730,3043.00
12/19/2005,14:52,1167.25,1167.25,1166.50,1166.75,1883,2654,4537.00
12/19/2005,14:53,1166.75,1167.00,1166.50,1166.50,862,1135,1997.00
12/19/2005,14:54,1166.50,1166.75,1166.50,1166.50,59,910,969.00
12/19/2005,14:55,1166.75,1167.25,1166.75,1167.00,1838,433,2271.00
12/19/2005,14:56,1167.00,1167.00,1166.75,1167.00,350,794,1144.00
12/19/2005,14:57,1166.75,1167.25,1166.75,1167.25,1230,101,1331.00
12/19/2005,14:58,1167.25,1167.25,1166.50,1166.50,1426,2217,3643.00
12/19/2005,14:59,1166.50,1167.25,1166.50,1167.00,2870,496,3366.00
12/19/2005,15:00,1167.25,1167.25,1166.50,1167.00,2176,1698,3874.00
12/19/2005,15:01,1167.00,1167.75,1166.75,1167.50,6567,5015,11582.00
12/19/2005,15:02,1167.50,1167.50,1166.75,1166.75,327,2441,2768.00
12/19/2005,15:03,1167.00,1167.00,1166.50,1166.75,837,2139,2976.00
12/19/2005,15:04,1166.75,1166.75,1166.50,1166.75,777,52,829.00
12/19/2005,15:05,1166.75,1167.00,1166.50,1167.00,1407,625,2032.00
12/19/2005,15:06,1167.00,1167.25,1166.75,1166.75,3815,1170,4985.00
12/19/2005,15:07,1167.00,1167.25,1166.75,1166.75,1513,2823,4336.00
12/19/2005,15:08,1166.75,1166.75,1166.00,1166.50,1144,3009,4153.00
12/19/2005,15:09,1166.25,1166.50,1166.25,1166.50,378,241,619.00
12/19/2005,15:10,1166.25,1166.75,1166.00,1166.25,683,970,1653.00
12/19/2005,15:11,1166.25,1166.25,1165.75,1166.25,938,1440,2378.00
12/19/2005,15:12,1166.00,1166.25,1166.00,1166.25,649,536,1185.00
12/19/2005,15:13,1166.25,1166.50,1166.25,1166.25,219,451,670.00
12/19/2005,15:14,1166.25,1166.75,1166.25,1166.50,1323,1192,2515.00
12/19/2005,15:15,1166.50,1166.75,1166.25,1166.50,4306,2421,6727.00
12/19/2005,15:31,1166.75,1167.00,1166.50,1167.00,353,29,382.00
12/19/2005,15:32,1167.00,1167.25,1166.75,1167.25,213,22,235.00
12/19/2005,15:33,1167.00,1167.25,1167.00,1167.00,14,122,136.00
12/19/2005,15:34,1167.25,1167.25,1167.25,1167.25,152,0,152.00
12/19/2005,15:35,1167.00,1167.50,1167.00,1167.25,16,8,24.00
12/19/2005,15:36,1167.50,1167.50,1167.50,1167.50,4,0,4.00
12/19/2005,15:37,1167.50,1167.50,1167.25,1167.50,10,1,11.00
12/19/2005,15:38,1167.50,1167.50,1167.25,1167.50,60,1,61.00
12/19/2005,15:39,1167.50,1167.50,1167.50,1167.50,5,0,5.00
12/19/2005,15:40,1167.25,1167.25,1167.25,1167.25,0,17,17.00
12/19/2005,15:41,1167.50,1167.50,1167.25,1167.25,2,1,3.00
12/19/2005,15:43,1167.25,1167.25,1167.25,1167.25,0,78,78.00
12/19/2005,15:44,1167.25,1167.25,1167.25,1167.25,0,6,6.00
12/19/2005,15:45,1167.25,1167.25,1167.00,1167.00,0,326,326.00
12/19/2005,15:46,1167.00,1167.00,1167.00,1167.00,0,6,6.00
12/19/2005,15:47,1167.00,1167.00,1167.00,1167.00,0,2,2.00
12/19/2005,15:48,1167.25,1167.25,1167.25,1167.25,6,0,6.00
12/19/2005,15:49,1167.25,1167.25,1167.00,1167.00,2,31,33.00
12/19/2005,15:50,1167.00,1167.25,1167.00,1167.00,1,48,49.00
12/19/2005,15:51,1167.00,1167.50,1167.00,1167.25,400,76,476.00
12/19/2005,15:52,1167.25,1167.25,1167.25,1167.25,0,177,177.00
12/19/2005,15:53,1167.25,1167.25,1167.00,1167.25,1,39,40.00
12/19/2005,15:54,1167.25,1167.25,1167.25,1167.25,1,0,1.00
12/19/2005,15:55,1167.25,1167.25,1167.25,1167.25,8,0,8.00
12/19/2005,15:56,1167.25,1167.25,1167.25,1167.25,5,0,5.00
12/19/2005,15:57,1167.25,1167.50,1167.25,1167.50,2,0,2.00
12/19/2005,15:58,1167.25,1167.25,1167.25,1167.25,0,18,18.00
12/19/2005,16:00,1167.25,1167.25,1167.00,1167.25,1,5,6.00
12/19/2005,17:01,1166.25,1166.50,1166.25,1166.50,92,0,92.00
12/19/2005,17:02,1166.50,1166.50,1166.25,1166.25,2,2,4.00
12/19/2005,17:03,1166.50,1166.50,1166.50,1166.50,125,0,125.00
12/19/2005,17:04,1166.50,1166.50,1166.50,1166.50,30,0,30.00
12/19/2005,17:05,1166.50,1166.50,1166.25,1166.25,9,1,10.00
12/19/2005,17:06,1166.50,1166.50,1166.50,1166.50,4,0,4.00
12/19/2005,17:07,1166.50,1166.50,1166.50,1166.50,1,0,1.00
12/19/2005,17:08,1166.50,1166.75,1166.50,1166.75,30,0,30.00
12/19/2005,17:09,1166.75,1166.75,1166.75,1166.75,79,0,79.00
12/19/2005,17:10,1166.75,1167.00,1166.75,1167.00,44,0,44.00
12/19/2005,17:11,1167.00,1167.00,1166.75,1166.75,18,1,19.00
12/19/2005,17:12,1167.00,1167.00,1167.00,1167.00,116,0,116.00
12/19/2005,17:13,1167.00,1167.00,1167.00,1167.00,2,0,2.00
12/19/2005,17:14,1167.00,1167.00,1167.00,1167.00,6,0,6.00
12/19/2005,17:16,1167.00,1167.25,1167.00,1167.00,8,4,12.00
12/19/2005,17:17,1166.75,1166.75,1166.75,1166.75,0,104,104.00
12/19/2005,17:19,1166.75,1166.75,1166.75,1166.75,0,1,1.00
12/19/2005,17:20,1166.50,1166.75,1166.50,1166.75,1,2,3.00
12/19/2005,17:21,1166.75,1166.75,1166.75,1166.75,5,0,5.00
12/19/2005,17:22,1166.75,1166.75,1166.75,1166.75,1,0,1.00
12/19/2005,17:23,1166.75,1166.75,1166.75,1166.75,20,0,20.00
12/19/2005,17:28,1166.75,1166.75,1166.75,1166.75,1,0,1.00
12/19/2005,17:30,1167.00,1167.00,1167.00,1167.00,71,0,71.00
12/19/2005,17:31,1167.00,1167.00,1167.00,1167.00,2,0,2.00
12/19/2005,17:32,1167.00,1167.00,1167.00,1167.00,10,0,10.00
12/19/2005,17:33,1166.75,1167.00,1166.75,1167.00,1,52,53.00
12/19/2005,17:34,1167.00,1167.00,1166.75,1166.75,12,105,117.00
12/19/2005,17:35,1166.75,1166.75,1166.75,1166.75,0,1,1.00
12/19/2005,17:37,1166.50,1166.75,1166.50,1166.75,1,97,98.00
12/19/2005,17:38,1166.50,1166.50,1166.50,1166.50,0,11,11.00
12/19/2005,17:39,1166.50,1166.50,1166.50,1166.50,0,24,24.00
12/19/2005,17:40,1166.50,1166.50,1166.50,1166.50,0,1,1.00
12/19/2005,17:41,1166.50,1166.50,1166.50,1166.50,0,6,6.00
12/19/2005,17:42,1166.50,1166.50,1166.50,1166.50,0,5,5.00
12/19/2005,17:43,1166.50,1166.50,1166.50,1166.50,0,10,10.00
12/19/2005,17:44,1166.50,1166.50,1166.50,1166.50,0,13,13.00
12/19/2005,17:45,1166.50,1166.50,1166.50,1166.50,0,11,11.00
12/19/2005,17:46,1166.50,1166.50,1166.50,1166.50,0,11,11.00
12/19/2005,17:47,1166.25,1166.75,1166.25,1166.75,2,2,4.00
12/19/2005,17:48,1166.75,1166.75,1166.75,1166.75,1,0,1.00
12/19/2005,17:50,1166.50,1166.75,1166.50,1166.75,31,10,41.00
12/19/2005,17:51,1166.75,1166.75,1166.75,1166.75,1,0,1.00
12/19/2005,17:52,1166.75,1166.75,1166.75,1166.75,11,0,11.00
12/19/2005,17:53,1166.75,1166.75,1166.75,1166.75,4,0,4.00
12/19/2005,17:58,1166.75,1166.75,1166.75,1166.75,15,0,15.00
12/19/2005,17:59,1166.75,1166.75,1166.75,1166.75,3,0,3.00
12/19/2005,18:00,1166.75,1166.75,1166.75,1166.75,5,0,5.00
12/19/2005,18:01,1166.75,1166.75,1166.75,1166.75,5,0,5.00
12/19/2005,18:02,1166.75,1166.75,1166.75,1166.75,25,0,25.00
12/19/2005,18:03,1166.75,1167.00,1166.75,1167.00,87,0,87.00
12/19/2005,18:04,1167.00,1167.00,1167.00,1167.00,1,0,1.00
12/19/2005,18:05,1167.00,1167.00,1167.00,1167.00,18,0,18.00
12/19/2005,18:06,1167.00,1167.00,1167.00,1167.00,1,0,1.00
12/19/2005,18:07,1167.00,1167.00,1167.00,1167.00,16,0,16.00
12/19/2005,18:08,1167.00,1167.25,1167.00,1167.25,41,0,41.00
12/19/2005,18:10,1167.25,1167.25,1167.25,1167.25,5,0,5.00
12/19/2005,18:11,1167.25,1167.25,1167.00,1167.25,9,2,11.00
12/19/2005,18:12,1167.00,1167.00,1167.00,1167.00,0,7,7.00
12/19/2005,18:13,1167.00,1167.00,1167.00,1167.00,0,10,10.00
12/19/2005,18:14,1167.00,1167.00,1167.00,1167.00,0,1,1.00
12/19/2005,18:16,1167.00,1167.25,1167.00,1167.25,3,3,6.00
12/19/2005,18:18,1167.25,1167.25,1167.25,1167.25,2,0,2.00
12/19/2005,18:19,1167.00,1167.25,1167.00,1167.25,65,1,66.00
12/19/2005,18:20,1167.25,1167.25,1167.25,1167.25,7,0,7.00
12/19/2005,18:21,1167.00,1167.25,1167.00,1167.25,1,1,2.00
12/19/2005,18:22,1167.25,1167.25,1167.00,1167.25,23,2,25.00
12/19/2005,18:23,1167.25,1167.25,1167.25,1167.25,8,0,8.00
12/19/2005,18:25,1167.25,1167.25,1167.25,1167.25,5,0,5.00
12/19/2005,18:27,1167.00,1167.00,1167.00,1167.00,0,10,10.00
12/19/2005,18:29,1167.00,1167.00,1167.00,1167.00,0,10,10.00
12/19/2005,18:32,1167.25,1167.25,1167.25,1167.25,1,0,1.00
12/19/2005,18:36,1167.00,1167.00,1167.00,1167.00,0,2,2.00
12/19/2005,18:37,1167.25,1167.25,1167.25,1167.25,51,0,51.00
12/19/2005,18:38,1167.50,1167.50,1167.25,1167.25,1,20,21.00
12/19/2005,18:39,1167.25,1167.25,1167.00,1167.00,0,6,6.00
12/19/2005,18:41,1167.00,1167.25,1167.00,1167.25,1,67,68.00
12/19/2005,18:42,1167.00,1167.25,1167.00,1167.25,3,80,83.00
12/19/2005,18:43,1167.25,1167.25,1167.25,1167.25,4,0,4.00
12/19/2005,18:44,1167.25,1167.25,1167.00,1167.00,1,50,51.00
12/19/2005,18:45,1167.25,1167.25,1167.25,1167.25,1,0,1.00
12/19/2005,18:47,1167.00,1167.00,1167.00,1167.00,0,2,2.00
12/19/2005,18:48,1167.25,1167.25,1167.25,1167.25,1,0,1.00
12/19/2005,18:49,1167.00,1167.25,1167.00,1167.25,2,1,3.00
12/19/2005,18:50,1167.25,1167.50,1167.25,1167.50,32,0,32.00
12/19/2005,18:51,1167.25,1167.50,1167.25,1167.50,4,30,34.00
12/19/2005,18:52,1167.50,1167.50,1167.50,1167.50,1,0,1.00
12/19/2005,18:53,1167.25,1167.50,1167.25,1167.50,1,30,31.00
12/19/2005,18:55,1167.25,1167.50,1167.25,1167.50,21,10,31.00
12/19/2005,18:56,1167.25,1167.25,1167.25,1167.25,0,6,6.00
12/19/2005,18:57,1167.25,1167.50,1167.25,1167.50,11,20,31.00
12/19/2005,18:59,1167.50,1167.50,1167.50,1167.50,25,0,25.00
12/19/2005,19:00,1167.50,1167.50,1167.50,1167.50,1,0,1.00
12/19/2005,19:01,1167.50,1167.50,1167.25,1167.50,5,1,6.00
12/19/2005,19:02,1167.50,1167.50,1167.50,1167.50,5,0,5.00
12/19/2005,19:04,1167.00,1167.25,1167.00,1167.25,5,1,6.00
12/19/2005,19:05,1167.25,1167.25,1167.25,1167.25,1,0,1.00
12/19/2005,19:06,1167.25,1167.50,1167.00,1167.00,33,21,54.00
12/19/2005,19:08,1167.25,1167.25,1167.25,1167.25,4,0,4.00
12/19/2005,19:11,1167.50,1167.50,1167.50,1167.50,5,0,5.00
12/19/2005,19:12,1167.25,1167.50,1167.25,1167.50,1,2,3.00
12/19/2005,19:21,1167.25,1167.25,1167.25,1167.25,0,1,1.00
12/19/2005,19:22,1167.50,1167.50,1167.00,1167.00,20,160,180.00
12/19/2005,19:23,1167.00,1167.00,1167.00,1167.00,0,67,67.00
12/19/2005,19:24,1167.00,1167.00,1167.00,1167.00,0,15,15.00
12/19/2005,19:25,1167.00,1167.00,1167.00,1167.00,0,1,1.00
12/19/2005,19:27,1167.00,1167.00,1167.00,1167.00,0,2,2.00
12/19/2005,19:29,1167.00,1167.00,1167.00,1167.00,0,7,7.00
12/19/2005,19:30,1167.00,1167.00,1167.00,1167.00,0,1,1.00
12/19/2005,19:31,1167.00,1167.00,1167.00,1167.00,0,9,9.00
12/19/2005,19:32,1167.00,1167.25,1167.00,1167.25,73,2,75.00
12/19/2005,19:35,1167.25,1167.25,1167.25,1167.25,10,0,10.00
12/19/2005,19:37,1167.25,1167.25,1167.25,1167.25,5,0,5.00
12/19/2005,19:38,1167.25,1167.25,1167.25,1167.25,47,0,47.00
12/19/2005,19:40,1167.25,1167.25,1167.25,1167.25,1,0,1.00
12/19/2005,19:42,1167.25,1167.25,1167.25,1167.25,6,0,6.00
12/19/2005,19:43,1167.25,1167.25,1167.25,1167.25,3,0,3.00
12/19/2005,19:45,1167.25,1167.25,1167.25,1167.25,12,0,12.00
12/19/2005,19:46,1167.00,1167.25,1167.00,1167.25,2,25,27.00
12/19/2005,19:47,1167.00,1167.00,1167.00,1167.00,0,39,39.00
12/19/2005,19:48,1167.00,1167.00,1167.00,1167.00,0,10,10.00
12/19/2005,19:49,1166.75,1167.00,1166.75,1167.00,4,2,6.00
12/19/2005,19:50,1167.00,1167.00,1167.00,1167.00,2,0,2.00
12/19/2005,19:51,1167.00,1167.00,1167.00,1167.00,1,0,1.00
12/19/2005,19:52,1167.00,1167.00,1167.00,1167.00,2,0,2.00
12/19/2005,19:53,1167.00,1167.00,1166.75,1167.00,20,2,22.00
12/19/2005,19:54,1166.75,1167.00,1166.75,1167.00,34,2,36.00
12/19/2005,19:55,1167.00,1167.00,1167.00,1167.00,46,0,46.00
12/19/2005,19:56,1167.00,1167.00,1167.00,1167.00,35,0,35.00
12/19/2005,19:57,1167.00,1167.00,1167.00,1167.00,3,0,3.00
12/19/2005,19:58,1167.00,1167.00,1167.00,1167.00,31,0,31.00
12/19/2005,20:00,1167.00,1167.00,1167.00,1167.00,18,0,18.00
12/19/2005,20:01,1167.00,1167.00,1167.00,1167.00,30,0,30.00
12/19/2005,20:06,1166.75,1166.75,1166.75,1166.75,0,15,15.00
12/19/2005,20:07,1166.75,1166.75,1166.75,1166.75,0,12,12.00
12/19/2005,20:08,1166.75,1166.75,1166.75,1166.75,0,1,1.00
12/19/2005,20:11,1166.75,1166.75,1166.75,1166.75,0,1,1.00
12/19/2005,20:12,1166.50,1166.50,1166.50,1166.50,0,14,14.00
12/19/2005,20:14,1166.75,1166.75,1166.75,1166.75,2,0,2.00
12/19/2005,20:15,1166.75,1166.75,1166.75,1166.75,14,0,14.00
12/19/2005,20:18,1166.75,1166.75,1166.75,1166.75,1,0,1.00
12/19/2005,20:19,1166.75,1166.75,1166.75,1166.75,1,0,1.00
12/19/2005,20:20,1166.75,1166.75,1166.75,1166.75,3,0,3.00
12/19/2005,20:22,1166.50,1166.50,1166.50,1166.50,0,1,1.00
12/19/2005,20:26,1166.50,1166.50,1166.50,1166.50,0,10,10.00
12/19/2005,20:27,1166.50,1166.50,1166.50,1166.50,0,41,41.00
12/19/2005,20:28,1166.50,1166.75,1166.50,1166.75,2,14,16.00
12/19/2005,20:29,1166.50,1166.50,1166.50,1166.50,0,1,1.00
12/19/2005,20:31,1166.50,1166.50,1166.25,1166.25,0,82,82.00
12/19/2005,20:33,1166.25,1166.25,1166.25,1166.25,0,1,1.00
12/19/2005,20:34,1166.50,1166.50,1166.50,1166.50,2,0,2.00
12/19/2005,20:37,1166.25,1166.25,1166.25,1166.25,0,2,2.00
12/19/2005,20:38,1166.25,1166.25,1166.25,1166.25,0,123,123.00
12/19/2005,20:39,1166.25,1166.25,1166.25,1166.25,0,34,34.00
12/19/2005,20:40,1166.25,1166.25,1166.25,1166.25,0,2,2.00
12/19/2005,20:41,1166.25,1166.25,1166.25,1166.25,0,4,4.00
12/19/2005,20:43,1166.25,1166.25,1166.25,1166.25,0,5,5.00
12/19/2005,20:44,1166.25,1166.50,1166.25,1166.50,16,3,19.00
12/19/2005,20:45,1166.50,1166.50,1166.25,1166.25,2,15,17.00
12/19/2005,20:47,1166.50,1166.50,1166.50,1166.50,1,0,1.00
12/19/2005,20:48,1166.25,1166.25,1166.25,1166.25,0,31,31.00
12/19/2005,20:49,1166.25,1166.25,1166.25,1166.25,0,6,6.00
12/19/2005,20:50,1166.50,1166.50,1166.25,1166.25,1,14,15.00
12/19/2005,20:51,1166.25,1166.25,1166.25,1166.25,0,11,11.00
12/19/2005,20:52,1166.25,1166.25,1166.25,1166.25,0,5,5.00
12/19/2005,20:53,1166.25,1166.25,1166.00,1166.25,3,2,5.00
12/19/2005,20:54,1166.25,1166.25,1166.25,1166.25,4,0,4.00
12/19/2005,20:55,1166.25,1166.25,1166.25,1166.25,1,0,1.00
12/19/2005,20:58,1166.25,1166.25,1166.25,1166.25,102,0,102.00
12/19/2005,20:59,1166.25,1166.25,1166.25,1166.25,64,0,64.00
12/19/2005,21:00,1166.25,1166.25,1166.25,1166.25,1,0,1.00
12/19/2005,21:01,1166.25,1166.25,1166.25,1166.25,5,0,5.00
12/19/2005,21:02,1166.25,1166.25,1166.00,1166.25,3,1,4.00
12/19/2005,21:03,1166.25,1166.25,1166.25,1166.25,6,0,6.00
12/19/2005,21:06,1166.25,1166.25,1166.25,1166.25,2,0,2.00
12/19/2005,21:07,1166.25,1166.25,1166.25,1166.25,20,0,20.00
12/19/2005,21:09,1166.25,1166.25,1166.25,1166.25,5,0,5.00
12/19/2005,21:11,1166.25,1166.25,1166.25,1166.25,1,0,1.00
12/19/2005,21:12,1166.00,1166.00,1166.00,1166.00,0,70,70.00
12/19/2005,21:13,1166.00,1166.00,1166.00,1166.00,0,15,15.00
12/19/2005,21:14,1166.00,1166.00,1166.00,1166.00,0,32,32.00
12/19/2005,21:18,1166.00,1166.00,1166.00,1166.00,0,1,1.00
12/19/2005,21:19,1166.00,1166.00,1166.00,1166.00,0,6,6.00
12/19/2005,21:21,1166.00,1166.25,1166.00,1166.25,5,1,6.00
12/19/2005,21:22,1166.25,1166.25,1166.25,1166.25,34,0,34.00
12/19/2005,21:25,1166.00,1166.00,1165.75,1166.00,3,133,136.00
12/19/2005,21:26,1166.00,1166.00,1166.00,1166.00,20,0,20.00
12/19/2005,21:27,1166.00,1166.00,1166.00,1166.00,17,0,17.00
12/19/2005,21:29,1166.00,1166.00,1165.75,1166.00,16,6,22.00
12/19/2005,21:30,1166.00,1166.00,1166.00,1166.00,13,0,13.00
12/19/2005,21:31,1166.00,1166.00,1165.75,1166.00,18,10,28.00
12/19/2005,21:32,1166.00,1166.00,1165.75,1165.75,60,2,62.00
12/19/2005,21:33,1165.75,1165.75,1165.75,1165.75,0,10,10.00
12/19/2005,21:34,1166.00,1166.00,1166.00,1166.00,6,0,6.00
12/19/2005,21:35,1166.00,1166.00,1165.75,1165.75,50,4,54.00
12/19/2005,21:36,1166.00,1166.00,1166.00,1166.00,34,0,34.00
12/19/2005,21:37,1166.00,1166.00,1166.00,1166.00,3,0,3.00
12/19/2005,21:38,1166.00,1166.00,1166.00,1166.00,3,0,3.00
12/19/2005,21:39,1166.00,1166.00,1166.00,1166.00,4,0,4.00
12/19/2005,21:40,1166.00,1166.00,1165.75,1166.00,79,5,84.00
12/19/2005,21:41,1166.00,1166.00,1165.75,1166.00,21,10,31.00
12/19/2005,21:43,1166.00,1166.00,1166.00,1166.00,44,0,44.00
12/19/2005,21:45,1165.75,1165.75,1165.75,1165.75,0,1,1.00
12/19/2005,21:46,1165.75,1165.75,1165.75,1165.75,0,10,10.00
12/19/2005,21:48,1166.00,1166.00,1166.00,1166.00,1,0,1.00
12/19/2005,21:49,1165.75,1165.75,1165.75,1165.75,0,2,2.00
12/19/2005,21:50,1165.75,1165.75,1165.75,1165.75,0,2,2.00
12/19/2005,21:51,1165.75,1165.75,1165.75,1165.75,0,4,4.00
12/19/2005,21:54,1165.75,1165.75,1165.75,1165.75,0,1,1.00
12/19/2005,21:56,1166.00,1166.00,1166.00,1166.00,74,0,74.00
12/19/2005,21:57,1165.75,1165.75,1165.75,1165.75,0,1,1.00
12/19/2005,21:58,1166.00,1166.00,1166.00,1166.00,17,0,17.00
12/19/2005,22:00,1166.00,1166.00,1166.00,1166.00,2,0,2.00
12/19/2005,22:01,1165.75,1166.00,1165.75,1166.00,2,23,25.00
12/19/2005,22:02,1165.75,1165.75,1165.75,1165.75,0,2,2.00
12/19/2005,22:09,1165.75,1166.00,1165.75,1165.75,1,37,38.00
12/19/2005,22:10,1165.50,1165.75,1165.50,1165.50,1,59,60.00
12/19/2005,22:11,1165.50,1165.75,1165.50,1165.75,2,5,7.00
12/19/2005,22:12,1165.50,1165.50,1165.50,1165.50,0,1,1.00
12/19/2005,22:13,1165.75,1165.75,1165.75,1165.75,23,0,23.00
12/19/2005,22:15,1165.75,1165.75,1165.75,1165.75,2,0,2.00
12/19/2005,22:17,1165.50,1165.50,1165.50,1165.50,0,1,1.00
12/19/2005,22:18,1165.75,1165.75,1165.75,1165.75,2,0,2.00
12/19/2005,22:19,1165.50,1165.75,1165.50,1165.75,4,64,68.00
12/19/2005,22:20,1165.50,1165.50,1165.50,1165.50,0,1,1.00
12/19/2005,22:21,1165.75,1165.75,1165.75,1165.75,22,0,22.00
12/19/2005,22:22,1165.75,1165.75,1165.75,1165.75,5,0,5.00
12/19/2005,22:23,1165.75,1165.75,1165.75,1165.75,3,0,3.00
12/19/2005,22:24,1165.75,1165.75,1165.75,1165.75,2,0,2.00
12/19/2005,22:25,1165.75,1165.75,1165.75,1165.75,8,0,8.00
12/19/2005,22:26,1165.75,1165.75,1165.75,1165.75,57,0,57.00
12/19/2005,22:27,1166.00,1166.00,1166.00,1166.00,1,0,1.00
12/19/2005,22:29,1166.00,1166.00,1165.75,1165.75,7,5,12.00
12/19/2005,22:30,1165.75,1165.75,1165.75,1165.75,0,22,22.00
12/19/2005,22:34,1165.50,1165.50,1165.50,1165.50,0,3,3.00
12/19/2005,22:35,1165.75,1165.75,1165.75,1165.75,1,0,1.00
12/19/2005,22:37,1165.75,1165.75,1165.75,1165.75,67,0,67.00
12/19/2005,22:38,1165.75,1165.75,1165.75,1165.75,5,0,5.00
12/19/2005,22:40,1166.00,1166.00,1166.00,1166.00,1,0,1.00
12/19/2005,22:41,1166.00,1166.25,1166.00,1166.25,59,0,59.00
12/19/2005,22:42,1166.00,1166.00,1166.00,1166.00,0,8,8.00
12/19/2005,22:43,1166.00,1166.00,1166.00,1166.00,0,14,14.00
12/19/2005,22:44,1166.00,1166.00,1166.00,1166.00,0,1,1.00
12/19/2005,22:45,1166.00,1166.00,1166.00,1166.00,0,5,5.00
12/19/2005,22:46,1166.00,1166.00,1166.00,1166.00,0,1,1.00
12/19/2005,22:47,1166.00,1166.00,1166.00,1166.00,0,4,4.00
12/19/2005,22:48,1166.00,1166.00,1166.00,1166.00,0,1,1.00
12/19/2005,22:49,1165.75,1165.75,1165.75,1165.75,0,1,1.00
12/19/2005,22:50,1166.00,1166.00,1165.75,1165.75,2,1,3.00
12/19/2005,22:51,1166.00,1166.00,1166.00,1166.00,1,0,1.00
12/19/2005,22:54,1165.75,1165.75,1165.75,1165.75,0,12,12.00
12/19/2005,22:55,1165.50,1165.75,1165.50,1165.50,1,60,61.00
12/19/2005,22:57,1165.50,1165.75,1165.50,1165.75,35,1,36.00
12/19/2005,22:58,1165.75,1166.00,1165.75,1166.00,5,0,5.00
12/19/2005,22:59,1165.75,1165.75,1165.75,1165.75,0,1,1.00
12/19/2005,23:00,1166.00,1166.00,1166.00,1166.00,1,0,1.00
12/19/2005,23:01,1166.00,1166.00,1166.00,1166.00,1,0,1.00
12/19/2005,23:06,1166.00,1166.00,1166.00,1166.00,1,0,1.00
12/19/2005,23:09,1166.00,1166.00,1166.00,1166.00,1,0,1.00
12/19/2005,23:10,1165.75,1165.75,1165.75,1165.75,0,35,35.00
12/19/2005,23:11,1166.00,1166.00,1166.00,1166.00,52,0,52.00
12/19/2005,23:12,1166.00,1166.00,1166.00,1166.00,15,0,15.00
12/19/2005,23:13,1166.00,1166.00,1166.00,1166.00,20,0,20.00
12/19/2005,23:14,1165.75,1165.75,1165.75,1165.75,0,1,1.00
12/19/2005,23:21,1166.00,1166.00,1166.00,1166.00,1,0,1.00
12/19/2005,23:22,1165.75,1165.75,1165.75,1165.75,0,21,21.00
12/19/2005,23:23,1165.75,1165.75,1165.75,1165.75,0,30,30.00
12/19/2005,23:24,1165.75,1165.75,1165.75,1165.75,0,5,5.00
12/19/2005,23:26,1165.75,1165.75,1165.75,1165.75,0,10,10.00
12/19/2005,23:27,1165.75,1166.00,1165.75,1166.00,2,1,3.00
12/19/2005,23:28,1166.00,1166.00,1166.00,1166.00,2,0,2.00
12/19/2005,23:30,1166.00,1166.00,1166.00,1166.00,2,0,2.00
12/19/2005,23:31,1165.75,1165.75,1165.75,1165.75,0,1,1.00
12/19/2005,23:32,1165.75,1165.75,1165.75,1165.75,0,2,2.00
12/19/2005,23:33,1165.75,1165.75,1165.75,1165.75,0,1,1.00
12/19/2005,23:38,1166.00,1166.00,1166.00,1166.00,1,0,1.00
12/19/2005,23:40,1166.00,1166.00,1166.00,1166.00,38,0,38.00
12/19/2005,23:41,1166.00,1166.00,1166.00,1166.00,1,0,1.00
12/19/2005,23:43,1166.00,1166.00,1166.00,1166.00,4,0,4.00
12/19/2005,23:46,1166.00,1166.00,1166.00,1166.00,13,0,13.00
12/19/2005,23:48,1166.00,1166.00,1166.00,1166.00,10,0,10.00
12/19/2005,23:52,1166.25,1166.25,1166.25,1166.25,70,0,70.00
12/19/2005,23:54,1166.50,1166.75,1166.50,1166.75,73,0,73.00
12/19/2005,23:58,1166.75,1166.75,1166.75,1166.75,53,0,53.00
12/19/2005,23:59,1166.75,1166.75,1166.75,1166.75,13,0,13.00
12/20/2005,00:03,1166.75,1166.75,1166.75,1166.75,5,0,5.00
12/20/2005,00:04,1167.00,1167.00,1167.00,1167.00,8,0,8.00
12/20/2005,00:06,1167.00,1167.00,1167.00,1167.00,8,0,8.00
12/20/2005,00:08,1167.00,1167.00,1167.00,1167.00,4,0,4.00
12/20/2005,00:09,1167.00,1167.00,1167.00,1167.00,2,0,2.00
12/20/2005,00:11,1166.75,1166.75,1166.75,1166.75,0,1,1.00
12/20/2005,00:12,1166.75,1167.00,1166.75,1167.00,1,1,2.00
12/20/2005,00:13,1167.00,1167.00,1167.00,1167.00,50,0,50.00
12/20/2005,00:15,1167.00,1167.00,1167.00,1167.00,3,0,3.00
12/20/2005,00:18,1167.00,1167.00,1167.00,1167.00,4,0,4.00
12/20/2005,00:22,1166.75,1166.75,1166.75,1166.75,0,5,5.00
12/20/2005,00:23,1166.75,1166.75,1166.75,1166.75,0,17,17.00
12/20/2005,00:26,1167.00,1167.00,1167.00,1167.00,2,0,2.00
12/20/2005,00:31,1167.00,1167.00,1167.00,1167.00,2,0,2.00
12/20/2005,00:33,1166.75,1166.75,1166.75,1166.75,0,20,20.00
12/20/2005,00:34,1166.75,1166.75,1166.75,1166.75,0,14,14.00
12/20/2005,00:35,1166.75,1166.75,1166.75,1166.75,0,5,5.00
12/20/2005,00:36,1166.75,1166.75,1166.75,1166.75,0,1,1.00
12/20/2005,00:37,1166.75,1166.75,1166.75,1166.75,0,2,2.00
12/20/2005,00:38,1166.75,1166.75,1166.75,1166.75,0,6,6.00
12/20/2005,00:39,1166.75,1166.75,1166.75,1166.75,0,5,5.00
12/20/2005,00:40,1167.00,1167.00,1167.00,1167.00,5,0,5.00
12/20/2005,00:41,1166.75,1167.00,1166.75,1167.00,10,5,15.00
12/20/2005,00:42,1167.00,1167.00,1167.00,1167.00,34,0,34.00
12/20/2005,00:43,1167.00,1167.00,1167.00,1167.00,1,0,1.00
12/20/2005,00:44,1167.00,1167.00,1167.00,1167.00,19,0,19.00
12/20/2005,00:46,1167.00,1167.00,1167.00,1167.00,11,0,11.00
12/20/2005,00:48,1167.25,1167.25,1167.25,1167.25,11,0,11.00
12/20/2005,00:50,1167.00,1167.25,1167.00,1167.25,52,5,57.00
12/20/2005,00:52,1167.25,1167.25,1167.25,1167.25,1,0,1.00
12/20/2005,00:53,1167.25,1167.25,1167.25,1167.25,20,0,20.00
12/20/2005,00:55,1167.25,1167.25,1167.25,1167.25,18,0,18.00
12/20/2005,00:58,1167.50,1167.50,1167.50,1167.50,37,0,37.00
12/20/2005,00:59,1167.50,1167.50,1167.50,1167.50,6,0,6.00
12/20/2005,01:01,1167.25,1167.50,1167.25,1167.50,1,3,4.00
12/20/2005,01:03,1167.50,1167.50,1167.50,1167.50,7,0,7.00
12/20/2005,01:04,1167.50,1167.50,1167.50,1167.50,14,0,14.00
12/20/2005,01:05,1167.50,1167.50,1167.50,1167.50,1,0,1.00
12/20/2005,01:08,1167.50,1167.50,1167.50,1167.50,4,0,4.00
12/20/2005,01:11,1167.50,1167.50,1167.50,1167.50,7,0,7.00
12/20/2005,01:12,1167.50,1167.50,1167.50,1167.50,1,0,1.00
12/20/2005,01:14,1167.50,1167.50,1167.50,1167.50,11,0,11.00
12/20/2005,01:16,1167.50,1167.50,1167.25,1167.25,1,1,2.00
12/20/2005,01:19,1167.25,1167.50,1167.25,1167.50,17,1,18.00
12/20/2005,01:20,1167.25,1167.25,1167.25,1167.25,0,1,1.00
12/20/2005,01:22,1167.25,1167.25,1167.25,1167.25,0,2,2.00
12/20/2005,01:24,1167.50,1167.50,1167.50,1167.50,6,0,6.00
12/20/2005,01:25,1167.50,1167.50,1167.50,1167.50,66,0,66.00
12/20/2005,01:26,1167.50,1167.50,1167.50,1167.50,47,0,47.00
12/20/2005,01:27,1167.50,1167.50,1167.25,1167.25,1,223,224.00
12/20/2005,01:28,1167.25,1167.25,1167.25,1167.25,0,6,6.00
12/20/2005,01:29,1167.00,1167.00,1166.75,1166.75,0,108,108.00
12/20/2005,01:30,1166.75,1166.75,1166.75,1166.75,0,1,1.00
12/20/2005,01:31,1167.00,1167.00,1166.75,1166.75,1,38,39.00
12/20/2005,01:33,1166.75,1166.75,1166.75,1166.75,0,3,3.00
12/20/2005,01:34,1166.50,1166.50,1166.50,1166.50,0,52,52.00
12/20/2005,01:35,1166.75,1166.75,1166.50,1166.50,3,16,19.00
12/20/2005,01:36,1166.50,1166.50,1166.25,1166.50,30,15,45.00
12/20/2005,01:37,1166.25,1166.50,1166.25,1166.50,19,20,39.00
12/20/2005,01:38,1166.50,1166.50,1166.50,1166.50,5,0,5.00
12/20/2005,01:39,1166.75,1166.75,1166.50,1166.50,25,71,96.00
12/20/2005,01:40,1166.50,1166.50,1166.50,1166.50,0,23,23.00
12/20/2005,01:41,1166.25,1166.25,1166.25,1166.25,0,32,32.00
12/20/2005,01:43,1166.25,1166.50,1166.25,1166.50,5,33,38.00
12/20/2005,01:44,1166.50,1166.50,1166.50,1166.50,3,0,3.00
12/20/2005,01:46,1166.25,1166.25,1166.25,1166.25,0,146,146.00
12/20/2005,01:47,1166.00,1166.00,1166.00,1166.00,0,12,12.00
12/20/2005,01:48,1166.00,1166.00,1166.00,1166.00,0,15,15.00
12/20/2005,01:49,1166.25,1166.25,1166.25,1166.25,41,0,41.00
12/20/2005,01:50,1166.50,1166.50,1166.50,1166.50,1,0,1.00
12/20/2005,01:52,1166.50,1166.50,1166.25,1166.50,62,15,77.00
12/20/2005,01:53,1166.75,1166.75,1166.75,1166.75,1,0,1.00
12/20/2005,01:54,1166.75,1166.75,1166.75,1166.75,25,0,25.00
12/20/2005,01:55,1166.75,1166.75,1166.75,1166.75,51,0,51.00
12/20/2005,01:56,1166.75,1166.75,1166.75,1166.75,30,0,30.00
12/20/2005,01:57,1166.75,1166.75,1166.75,1166.75,3,0,3.00
12/20/2005,01:58,1166.75,1166.75,1166.75,1166.75,1,0,1.00
12/20/2005,01:59,1166.75,1167.00,1166.50,1167.00,111,2,113.00
12/20/2005,02:00,1166.75,1167.00,1166.75,1167.00,36,3,39.00
12/20/2005,02:01,1167.00,1167.25,1167.00,1167.00,113,1,114.00
12/20/2005,02:02,1167.25,1167.25,1167.00,1167.00,127,13,140.00
12/20/2005,02:03,1167.00,1167.00,1166.75,1167.00,15,88,103.00
12/20/2005,02:04,1167.00,1167.50,1167.00,1167.25,121,21,142.00
12/20/2005,02:05,1167.25,1167.25,1167.00,1167.00,9,99,108.00
12/20/2005,02:06,1167.25,1167.25,1167.00,1167.00,142,1,143.00
12/20/2005,02:07,1167.00,1167.00,1167.00,1167.00,0,52,52.00
12/20/2005,02:08,1167.00,1167.00,1167.00,1167.00,0,55,55.00
12/20/2005,02:09,1166.75,1167.00,1166.75,1167.00,36,3,39.00
12/20/2005,02:10,1167.00,1167.50,1167.00,1167.00,61,3,64.00
12/20/2005,02:11,1167.00,1167.50,1167.00,1167.25,34,11,45.00
12/20/2005,02:12,1167.25,1167.50,1167.25,1167.50,61,2,63.00
12/20/2005,02:13,1167.50,1167.50,1167.25,1167.25,229,67,296.00
12/20/2005,02:14,1167.25,1167.50,1167.25,1167.50,8,38,46.00
12/20/2005,02:15,1167.25,1167.25,1167.25,1167.25,0,37,37.00
12/20/2005,02:16,1167.25,1167.50,1167.25,1167.50,11,74,85.00
12/20/2005,02:17,1167.25,1167.50,1167.25,1167.50,28,21,49.00
12/20/2005,02:18,1167.25,1167.50,1167.25,1167.50,125,1,126.00
12/20/2005,02:19,1167.50,1167.50,1167.50,1167.50,131,0,131.00
12/20/2005,02:20,1167.50,1167.75,1167.50,1167.50,107,93,200.00
12/20/2005,02:21,1167.50,1167.75,1167.50,1167.75,153,49,202.00
12/20/2005,02:22,1167.75,1167.75,1167.50,1167.50,3,77,80.00
12/20/2005,02:23,1167.50,1167.75,1167.50,1167.50,4,12,16.00
12/20/2005,02:24,1167.50,1167.75,1167.50,1167.75,31,3,34.00
12/20/2005,02:25,1167.75,1167.75,1167.75,1167.75,8,0,8.00
12/20/2005,02:26,1167.50,1167.75,1167.50,1167.75,3,1,4.00
12/20/2005,02:27,1167.50,1167.50,1167.50,1167.50,0,34,34.00
12/20/2005,02:28,1167.75,1167.75,1167.75,1167.75,9,0,9.00
12/20/2005,02:29,1167.75,1167.75,1167.75,1167.75,50,0,50.00
12/20/2005,02:30,1167.75,1167.75,1167.75,1167.75,228,0,228.00
12/20/2005,02:31,1167.75,1168.00,1167.75,1167.75,82,33,115.00
12/20/2005,02:32,1167.75,1167.75,1167.75,1167.75,0,35,35.00
12/20/2005,02:33,1167.75,1167.75,1167.75,1167.75,0,33,33.00
12/20/2005,02:34,1167.75,1167.75,1167.75,1167.75,0,62,62.00
12/20/2005,02:36,1167.75,1167.75,1167.75,1167.75,0,14,14.00
12/20/2005,02:37,1167.50,1167.50,1167.50,1167.50,0,337,337.00
12/20/2005,02:38,1167.50,1167.50,1167.25,1167.50,27,14,41.00
12/20/2005,02:39,1167.50,1167.75,1167.50,1167.75,4,0,4.00
12/20/2005,02:40,1167.75,1167.75,1167.50,1167.50,1,1,2.00
12/20/2005,02:41,1167.50,1167.75,1167.50,1167.50,3,80,83.00
12/20/2005,02:42,1167.50,1167.50,1167.50,1167.50,0,46,46.00
12/20/2005,02:43,1167.75,1167.75,1167.50,1167.50,3,1,4.00
12/20/2005,02:44,1167.75,1167.75,1167.50,1167.50,3,16,19.00
12/20/2005,02:45,1167.50,1167.50,1167.25,1167.25,0,20,20.00
12/20/2005,02:46,1167.50,1167.50,1167.50,1167.50,3,0,3.00
12/20/2005,02:47,1167.50,1167.50,1167.50,1167.50,111,0,111.00
12/20/2005,02:48,1167.50,1167.50,1167.50,1167.50,7,0,7.00
12/20/2005,02:49,1167.50,1167.75,1167.50,1167.50,38,20,58.00
12/20/2005,02:50,1167.50,1167.50,1167.50,1167.50,0,130,130.00
12/20/2005,02:51,1167.75,1167.75,1167.50,1167.50,3,7,10.00
12/20/2005,02:52,1167.50,1167.50,1167.50,1167.50,0,73,73.00
12/20/2005,02:53,1167.50,1167.50,1167.50,1167.50,0,52,52.00
12/20/2005,02:54,1167.75,1167.75,1167.50,1167.50,3,3,6.00
12/20/2005,02:55,1167.75,1167.75,1167.75,1167.75,3,0,3.00
12/20/2005,02:56,1167.50,1167.50,1167.50,1167.50,0,17,17.00
12/20/2005,02:57,1167.50,1167.50,1167.50,1167.50,0,11,11.00
12/20/2005,02:58,1167.50,1167.50,1167.50,1167.50,0,11,11.00
12/20/2005,02:59,1167.50,1167.50,1167.50,1167.50,0,3,3.00
12/20/2005,03:01,1167.50,1167.50,1167.50,1167.50,0,3,3.00
12/20/2005,03:02,1167.50,1167.50,1167.50,1167.50,0,3,3.00
12/20/2005,03:03,1167.50,1167.50,1167.50,1167.50,0,29,29.00
12/20/2005,03:04,1167.50,1167.50,1167.25,1167.25,0,3,3.00
12/20/2005,03:05,1167.50,1167.50,1167.50,1167.50,4,0,4.00
12/20/2005,03:07,1167.50,1167.50,1167.50,1167.50,80,0,80.00
12/20/2005,03:08,1167.50,1167.50,1167.50,1167.50,11,0,11.00
12/20/2005,03:09,1167.50,1167.50,1167.50,1167.50,3,0,3.00
12/20/2005,03:10,1167.50,1167.50,1167.50,1167.50,5,0,5.00
12/20/2005,03:11,1167.25,1167.50,1167.25,1167.50,3,1,4.00
12/20/2005,03:12,1167.25,1167.50,1167.25,1167.50,3,1,4.00
12/20/2005,03:14,1167.50,1167.50,1167.50,1167.50,5,0,5.00
12/20/2005,03:15,1167.25,1167.25,1167.25,1167.25,0,36,36.00
12/20/2005,03:16,1167.50,1167.50,1167.25,1167.25,60,6,66.00
12/20/2005,03:17,1167.50,1167.50,1167.50,1167.50,53,0,53.00
12/20/2005,03:18,1167.50,1167.50,1167.50,1167.50,8,0,8.00
12/20/2005,03:20,1167.75,1167.75,1167.75,1167.75,3,0,3.00
12/20/2005,03:21,1167.50,1167.50,1167.50,1167.50,0,1,1.00
12/20/2005,03:22,1167.75,1167.75,1167.75,1167.75,3,0,3.00
12/20/2005,03:23,1167.75,1167.75,1167.50,1167.50,12,3,15.00
12/20/2005,03:24,1167.75,1167.75,1167.75,1167.75,6,0,6.00
12/20/2005,03:25,1167.50,1167.50,1167.50,1167.50,0,3,3.00
12/20/2005,03:26,1167.75,1168.00,1167.75,1168.00,261,11,272.00
12/20/2005,03:27,1168.00,1168.00,1168.00,1168.00,1,0,1.00
12/20/2005,03:28,1167.75,1168.00,1167.75,1167.75,3,113,116.00
12/20/2005,03:29,1167.75,1167.75,1167.50,1167.50,0,8,8.00
12/20/2005,03:30,1167.75,1167.75,1167.75,1167.75,4,0,4.00
12/20/2005,03:31,1167.50,1167.75,1167.50,1167.75,11,1,12.00
12/20/2005,03:32,1167.75,1168.00,1167.75,1168.00,48,0,48.00
12/20/2005,03:33,1167.75,1167.75,1167.75,1167.75,0,5,5.00
12/20/2005,03:34,1167.75,1168.00,1167.75,1167.75,2,5,7.00
12/20/2005,03:35,1168.00,1168.00,1168.00,1168.00,366,0,366.00
12/20/2005,03:36,1168.00,1168.25,1168.00,1168.25,414,1,415.00
12/20/2005,03:37,1168.25,1168.25,1168.25,1168.25,37,0,37.00
12/20/2005,03:38,1168.25,1168.25,1168.25,1168.25,21,0,21.00
12/20/2005,03:39,1168.25,1168.25,1168.25,1168.25,3,0,3.00
12/20/2005,03:40,1168.25,1168.50,1168.25,1168.25,25,4,29.00
12/20/2005,03:41,1168.25,1168.25,1168.25,1168.25,0,16,16.00
12/20/2005,03:42,1168.25,1168.25,1168.25,1168.25,0,11,11.00
12/20/2005,03:43,1168.25,1168.50,1168.25,1168.50,18,7,25.00
12/20/2005,03:44,1168.25,1168.50,1168.25,1168.50,4,15,19.00
12/20/2005,03:45,1168.50,1168.50,1168.50,1168.50,4,0,4.00
12/20/2005,03:46,1168.50,1168.50,1168.50,1168.50,4,0,4.00
12/20/2005,03:48,1168.50,1168.50,1168.50,1168.50,3,0,3.00
12/20/2005,03:49,1168.50,1168.50,1168.50,1168.50,3,0,3.00
12/20/2005,03:50,1168.25,1168.50,1168.25,1168.50,4,2,6.00
12/20/2005,03:51,1168.25,1168.25,1168.25,1168.25,0,3,3.00
12/20/2005,03:52,1168.25,1168.25,1168.25,1168.25,0,181,181.00
12/20/2005,03:53,1168.25,1168.25,1168.25,1168.25,0,13,13.00
12/20/2005,03:54,1168.25,1168.25,1168.25,1168.25,0,28,28.00
12/20/2005,03:55,1168.25,1168.25,1168.25,1168.25,0,4,4.00
12/20/2005,03:56,1168.00,1168.00,1167.75,1168.00,6,181,187.00
12/20/2005,03:57,1167.75,1167.75,1167.75,1167.75,0,1,1.00
12/20/2005,03:58,1168.00,1168.00,1168.00,1168.00,3,0,3.00
12/20/2005,03:59,1168.00,1168.00,1168.00,1168.00,4,0,4.00
12/20/2005,04:00,1168.00,1168.00,1168.00,1168.00,2,0,2.00
12/20/2005,04:01,1168.00,1168.00,1168.00,1168.00,3,0,3.00
12/20/2005,04:02,1168.00,1168.00,1168.00,1168.00,40,0,40.00
12/20/2005,04:03,1168.00,1168.00,1167.75,1168.00,5,13,18.00
12/20/2005,04:04,1167.75,1167.75,1167.75,1167.75,0,3,3.00
12/20/2005,04:05,1168.00,1168.00,1168.00,1168.00,3,0,3.00
12/20/2005,04:06,1168.00,1168.00,1167.75,1168.00,85,3,88.00
12/20/2005,04:07,1168.25,1168.25,1168.00,1168.00,4,1,5.00
12/20/2005,04:08,1168.25,1168.25,1168.25,1168.25,3,0,3.00
12/20/2005,04:09,1168.25,1168.25,1168.25,1168.25,1,0,1.00
12/20/2005,04:10,1168.25,1168.25,1168.25,1168.25,3,0,3.00
12/20/2005,04:11,1168.00,1168.00,1168.00,1168.00,0,11,11.00
12/20/2005,04:12,1168.25,1168.25,1168.00,1168.00,3,24,27.00
12/20/2005,04:13,1168.00,1168.00,1168.00,1168.00,0,33,33.00
12/20/2005,04:14,1168.00,1168.00,1168.00,1168.00,0,35,35.00
12/20/2005,04:15,1168.00,1168.00,1168.00,1168.00,0,42,42.00
12/20/2005,04:16,1168.00,1168.25,1168.00,1168.25,3,5,8.00
12/20/2005,04:17,1168.25,1168.25,1168.00,1168.25,2,5,7.00
12/20/2005,04:18,1168.25,1168.25,1168.25,1168.25,13,0,13.00
12/20/2005,04:19,1168.25,1168.25,1168.25,1168.25,1,0,1.00
12/20/2005,04:20,1168.00,1168.25,1168.00,1168.25,3,1,4.00
12/20/2005,04:21,1168.25,1168.25,1168.00,1168.00,6,1,7.00
12/20/2005,04:22,1168.25,1168.25,1168.25,1168.25,4,0,4.00
12/20/2005,04:23,1168.25,1168.25,1168.25,1168.25,4,0,4.00
12/20/2005,04:24,1168.25,1168.25,1168.25,1168.25,60,0,60.00
12/20/2005,04:25,1168.25,1168.25,1168.25,1168.25,50,0,50.00
12/20/2005,04:26,1168.25,1168.25,1168.00,1168.25,28,4,32.00
12/20/2005,04:27,1168.25,1168.50,1168.25,1168.50,65,0,65.00
12/20/2005,04:28,1168.50,1168.50,1168.25,1168.25,18,65,83.00
12/20/2005,04:29,1168.25,1168.25,1168.25,1168.25,0,36,36.00
12/20/2005,04:30,1168.00,1168.25,1167.75,1168.25,64,404,468.00
12/20/2005,04:31,1168.00,1168.00,1168.00,1168.00,0,10,10.00
12/20/2005,04:32,1168.00,1168.25,1168.00,1168.25,4,6,10.00
12/20/2005,04:34,1168.25,1168.25,1168.25,1168.25,5,0,5.00
12/20/2005,04:35,1168.25,1168.50,1168.25,1168.50,129,0,129.00
12/20/2005,04:36,1168.00,1168.00,1168.00,1168.00,0,2,2.00
12/20/2005,04:37,1168.25,1168.25,1168.25,1168.25,5,0,5.00
12/20/2005,04:39,1168.25,1168.25,1168.00,1168.00,3,30,33.00
12/20/2005,04:40,1168.00,1168.00,1168.00,1168.00,0,2,2.00
12/20/2005,04:42,1168.25,1168.25,1168.25,1168.25,12,0,12.00
12/20/2005,04:43,1168.25,1168.25,1168.25,1168.25,1,0,1.00
12/20/2005,04:45,1168.25,1168.25,1168.25,1168.25,10,0,10.00
12/20/2005,04:46,1168.25,1168.25,1168.25,1168.25,1,0,1.00
12/20/2005,04:47,1168.25,1168.25,1168.00,1168.00,80,17,97.00
12/20/2005,04:48,1168.00,1168.50,1168.00,1168.50,72,11,83.00
12/20/2005,04:49,1168.00,1168.00,1168.00,1168.00,0,1,1.00
12/20/2005,04:50,1168.25,1168.25,1168.00,1168.00,4,1,5.00
12/20/2005,04:52,1168.25,1168.25,1168.25,1168.25,32,0,32.00
12/20/2005,04:54,1168.25,1168.25,1168.25,1168.25,1,0,1.00
12/20/2005,04:56,1168.25,1168.25,1168.25,1168.25,5,0,5.00
12/20/2005,04:58,1168.00,1168.00,1168.00,1168.00,0,1,1.00
12/20/2005,04:59,1168.25,1168.25,1168.00,1168.00,70,1,71.00
12/20/2005,05:00,1168.25,1168.25,1168.25,1168.25,23,0,23.00
12/20/2005,05:02,1168.25,1168.25,1168.25,1168.25,10,0,10.00
12/20/2005,05:03,1168.25,1168.25,1168.25,1168.25,86,0,86.00
12/20/2005,05:04,1168.25,1168.50,1168.25,1168.50,82,0,82.00
12/20/2005,05:05,1168.50,1168.50,1168.50,1168.50,103,0,103.00
12/20/2005,05:06,1168.50,1168.50,1168.50,1168.50,20,0,20.00
12/20/2005,05:07,1168.50,1168.50,1168.50,1168.50,50,0,50.00
12/20/2005,05:09,1168.50,1168.50,1168.50,1168.50,4,0,4.00
12/20/2005,05:12,1168.25,1168.25,1168.25,1168.25,0,3,3.00
12/20/2005,05:13,1168.50,1168.50,1168.25,1168.25,5,14,19.00
12/20/2005,05:14,1168.25,1168.25,1168.25,1168.25,0,98,98.00
12/20/2005,05:15,1168.25,1168.25,1168.25,1168.25,0,7,7.00
12/20/2005,05:16,1168.25,1168.50,1168.25,1168.50,2,30,32.00
12/20/2005,05:17,1168.25,1168.25,1168.25,1168.25,0,4,4.00
12/20/2005,05:19,1168.25,1168.50,1168.25,1168.50,4,2,6.00
12/20/2005,05:20,1168.50,1168.50,1168.50,1168.50,1,0,1.00
12/20/2005,05:21,1168.25,1168.25,1168.25,1168.25,0,5,5.00
12/20/2005,05:22,1168.50,1168.50,1168.25,1168.25,16,2,18.00
12/20/2005,05:23,1168.25,1168.25,1168.25,1168.25,0,1,1.00
12/20/2005,05:24,1168.25,1168.25,1168.25,1168.25,0,1,1.00
12/20/2005,05:25,1168.50,1168.50,1168.50,1168.50,4,0,4.00
12/20/2005,05:26,1168.25,1168.25,1168.25,1168.25,0,20,20.00
12/20/2005,05:27,1168.25,1168.50,1168.25,1168.50,55,5,60.00
12/20/2005,05:29,1168.50,1168.50,1168.50,1168.50,4,0,4.00
12/20/2005,05:31,1168.50,1168.50,1168.50,1168.50,5,0,5.00
12/20/2005,05:32,1168.25,1168.50,1168.25,1168.50,5,2,7.00
12/20/2005,05:35,1168.25,1168.50,1168.25,1168.50,5,1,6.00
12/20/2005,05:37,1168.25,1168.25,1168.25,1168.25,0,2,2.00
12/20/2005,05:38,1168.50,1168.50,1168.50,1168.50,5,0,5.00
12/20/2005,05:40,1168.25,1168.50,1168.25,1168.50,4,29,33.00
12/20/2005,05:43,1168.50,1168.50,1168.50,1168.50,13,0,13.00
12/20/2005,05:45,1168.50,1168.50,1168.50,1168.50,3,0,3.00
12/20/2005,05:47,1168.50,1168.50,1168.25,1168.25,4,2,6.00
12/20/2005,05:48,1168.25,1168.25,1168.25,1168.25,0,2,2.00
12/20/2005,05:49,1168.50,1168.50,1168.25,1168.25,1,4,5.00
12/20/2005,05:50,1168.25,1168.25,1168.25,1168.25,0,124,124.00
12/20/2005,05:51,1168.25,1168.25,1168.25,1168.25,0,27,27.00
12/20/2005,05:54,1168.50,1168.50,1168.50,1168.50,4,0,4.00
12/20/2005,05:56,1168.25,1168.50,1168.25,1168.50,45,2,47.00
12/20/2005,05:57,1168.50,1168.75,1168.50,1168.50,113,2,115.00
12/20/2005,05:58,1168.50,1168.50,1168.50,1168.50,0,90,90.00
12/20/2005,05:59,1168.50,1168.50,1168.50,1168.50,0,2,2.00
12/20/2005,06:00,1168.75,1168.75,1168.75,1168.75,4,0,4.00
12/20/2005,06:01,1168.75,1168.75,1168.75,1168.75,1,0,1.00
12/20/2005,06:02,1168.50,1168.75,1168.50,1168.75,12,1,13.00
12/20/2005,06:04,1168.50,1168.75,1168.50,1168.50,15,203,218.00
12/20/2005,06:05,1168.50,1168.75,1168.50,1168.75,4,1,5.00
12/20/2005,06:06,1168.50,1168.50,1168.50,1168.50,0,1,1.00
12/20/2005,06:07,1168.50,1168.75,1168.50,1168.75,1,1,2.00
12/20/2005,06:08,1168.50,1168.75,1168.50,1168.50,5,7,12.00
12/20/2005,06:09,1168.50,1168.50,1168.50,1168.50,0,8,8.00
12/20/2005,06:10,1168.75,1168.75,1168.75,1168.75,5,0,5.00
12/20/2005,06:11,1168.50,1168.75,1168.50,1168.50,1,23,24.00
12/20/2005,06:12,1168.50,1168.50,1168.50,1168.50,0,3,3.00
12/20/2005,06:13,1168.75,1168.75,1168.75,1168.75,1,0,1.00
12/20/2005,06:14,1168.50,1168.50,1168.50,1168.50,0,109,109.00
12/20/2005,06:16,1168.50,1168.50,1168.50,1168.50,0,3,3.00
12/20/2005,06:17,1168.25,1168.50,1168.25,1168.50,4,17,21.00
12/20/2005,06:19,1168.25,1168.50,1168.25,1168.25,80,6,86.00
12/20/2005,06:20,1168.50,1168.50,1168.50,1168.50,182,0,182.00
12/20/2005,06:21,1168.50,1168.50,1168.50,1168.50,25,0,25.00
12/20/2005,06:23,1168.25,1168.50,1168.25,1168.50,36,5,41.00
12/20/2005,06:24,1168.50,1168.50,1168.50,1168.50,4,0,4.00
12/20/2005,06:25,1168.50,1168.50,1168.50,1168.50,142,0,142.00
12/20/2005,06:26,1168.50,1168.75,1168.25,1168.25,10,9,19.00
12/20/2005,06:27,1168.25,1168.25,1168.25,1168.25,0,1,1.00
12/20/2005,06:28,1168.25,1168.50,1168.25,1168.50,7,2,9.00
12/20/2005,06:30,1168.50,1168.50,1168.50,1168.50,20,0,20.00
12/20/2005,06:31,1168.50,1168.50,1168.50,1168.50,25,0,25.00
12/20/2005,06:32,1168.25,1168.25,1168.25,1168.25,0,1,1.00
12/20/2005,06:33,1168.25,1168.25,1168.25,1168.25,0,5,5.00
12/20/2005,06:34,1168.25,1168.25,1168.25,1168.25,0,116,116.00
12/20/2005,06:35,1168.50,1168.50,1168.25,1168.25,5,40,45.00
12/20/2005,06:36,1168.25,1168.25,1168.25,1168.25,0,54,54.00
12/20/2005,06:37,1168.25,1168.25,1168.25,1168.25,0,8,8.00
12/20/2005,06:38,1168.25,1168.25,1168.25,1168.25,0,25,25.00
12/20/2005,06:39,1168.00,1168.25,1168.00,1168.25,4,1,5.00
12/20/2005,06:40,1168.25,1168.25,1168.25,1168.25,5,0,5.00
12/20/2005,06:41,1168.25,1168.25,1168.25,1168.25,4,0,4.00
12/20/2005,06:42,1168.50,1168.50,1168.50,1168.50,135,0,135.00
12/20/2005,06:43,1168.50,1168.50,1168.25,1168.25,6,390,396.00
12/20/2005,06:45,1168.00,1168.25,1168.00,1168.00,4,172,176.00
12/20/2005,06:46,1167.75,1168.00,1167.75,1168.00,2,69,71.00
12/20/2005,06:47,1167.75,1167.75,1167.75,1167.75,0,6,6.00
12/20/2005,06:48,1168.00,1168.00,1168.00,1168.00,7,0,7.00
12/20/2005,06:50,1168.00,1168.00,1168.00,1168.00,134,0,134.00
12/20/2005,06:51,1168.00,1168.00,1167.75,1168.00,52,1,53.00
12/20/2005,06:52,1167.75,1168.00,1167.75,1168.00,6,6,12.00
12/20/2005,06:53,1168.00,1168.00,1167.75,1167.75,5,1,6.00
12/20/2005,06:54,1168.00,1168.00,1167.75,1167.75,1,100,101.00
12/20/2005,06:55,1167.75,1168.00,1167.75,1168.00,21,3,24.00
12/20/2005,06:56,1168.00,1168.00,1168.00,1168.00,5,0,5.00
12/20/2005,06:58,1167.75,1167.75,1167.75,1167.75,0,1,1.00
12/20/2005,06:59,1167.75,1167.75,1167.75,1167.75,0,6,6.00
12/20/2005,07:00,1168.00,1168.25,1168.00,1168.25,217,2,219.00
12/20/2005,07:01,1168.00,1168.00,1168.00,1168.00,0,2,2.00
12/20/2005,07:02,1168.00,1168.25,1168.00,1168.00,30,2,32.00
12/20/2005,07:03,1168.25,1168.75,1168.25,1168.50,390,35,425.00
12/20/2005,07:04,1168.75,1168.75,1168.50,1168.75,131,1,132.00
12/20/2005,07:05,1168.50,1168.50,1168.50,1168.50,0,136,136.00
12/20/2005,07:06,1168.50,1168.50,1168.50,1168.50,0,5,5.00
12/20/2005,07:07,1168.25,1168.25,1168.00,1168.25,87,233,320.00
12/20/2005,07:08,1168.25,1168.25,1168.25,1168.25,404,0,404.00
12/20/2005,07:09,1168.50,1168.50,1168.25,1168.50,194,2,196.00
12/20/2005,07:10,1168.50,1168.75,1168.25,1168.50,118,76,194.00
12/20/2005,07:11,1168.50,1168.50,1168.50,1168.50,60,0,60.00
12/20/2005,07:12,1168.50,1168.50,1168.50,1168.50,113,0,113.00
12/20/2005,07:13,1168.25,1168.25,1168.25,1168.25,0,21,21.00
12/20/2005,07:14,1168.50,1168.50,1168.25,1168.50,40,8,48.00
12/20/2005,07:15,1168.50,1168.50,1168.50,1168.50,5,0,5.00
12/20/2005,07:16,1168.25,1168.25,1168.25,1168.25,0,184,184.00
12/20/2005,07:17,1168.25,1168.25,1168.25,1168.25,0,3,3.00
12/20/2005,07:18,1168.25,1168.25,1168.25,1168.25,0,9,9.00
12/20/2005,07:19,1168.25,1168.25,1168.25,1168.25,0,5,5.00
12/20/2005,07:20,1168.25,1168.25,1168.25,1168.25,0,16,16.00
12/20/2005,07:21,1168.25,1168.25,1168.00,1168.25,101,12,113.00
12/20/2005,07:22,1168.25,1168.25,1168.00,1168.00,5,26,31.00
12/20/2005,07:23,1168.25,1168.50,1168.25,1168.25,301,57,358.00
12/20/2005,07:24,1168.25,1168.50,1168.25,1168.50,7,197,204.00
12/20/2005,07:25,1168.25,1168.25,1168.25,1168.25,0,11,11.00
12/20/2005,07:26,1168.25,1168.50,1168.00,1168.25,96,43,139.00
12/20/2005,07:27,1168.25,1168.50,1168.25,1168.50,6,1,7.00
12/20/2005,07:28,1168.50,1168.50,1168.25,1168.25,11,45,56.00
12/20/2005,07:29,1168.25,1168.50,1168.25,1168.50,155,7,162.00
12/20/2005,07:30,1168.50,1168.50,1168.00,1168.25,73,123,196.00
12/20/2005,07:31,1168.50,1169.50,1168.50,1169.50,2143,698,2841.00
12/20/2005,07:32,1169.25,1169.75,1169.25,1169.75,1869,245,2114.00
12/20/2005,07:33,1169.75,1169.75,1169.00,1169.25,231,575,806.00
12/20/2005,07:34,1169.25,1169.25,1168.75,1169.00,132,252,384.00
12/20/2005,07:35,1169.00,1169.25,1168.75,1169.25,256,2,258.00
12/20/2005,07:36,1169.00,1169.25,1169.00,1169.25,228,11,239.00
12/20/2005,07:37,1169.25,1169.50,1169.25,1169.25,11,279,290.00
12/20/2005,07:38,1169.25,1169.50,1169.25,1169.25,40,197,237.00
12/20/2005,07:39,1169.50,1169.50,1169.00,1169.00,8,834,842.00
12/20/2005,07:40,1169.00,1169.00,1168.75,1168.75,7,659,666.00
12/20/2005,07:41,1168.50,1168.75,1168.50,1168.75,85,23,108.00
12/20/2005,07:42,1169.00,1169.00,1168.75,1168.75,5,40,45.00
12/20/2005,07:43,1168.75,1168.75,1168.75,1168.75,0,14,14.00
12/20/2005,07:44,1168.75,1169.00,1168.75,1169.00,1,114,115.00
12/20/2005,07:45,1169.00,1169.00,1168.75,1168.75,13,71,84.00
12/20/2005,07:46,1168.75,1169.00,1168.75,1168.75,3,82,85.00
12/20/2005,07:47,1168.75,1169.00,1168.75,1168.75,1,6,7.00
12/20/2005,07:48,1168.75,1169.00,1168.75,1169.00,8,3,11.00
12/20/2005,07:49,1169.00,1169.25,1168.75,1169.00,173,159,332.00
12/20/2005,07:50,1169.00,1169.25,1168.75,1168.75,570,367,937.00
12/20/2005,07:51,1168.75,1169.00,1168.50,1168.75,60,10,70.00
12/20/2005,07:52,1169.00,1169.00,1168.75,1168.75,43,27,70.00
12/20/2005,07:53,1168.75,1169.00,1168.75,1168.75,1,42,43.00
12/20/2005,07:54,1168.75,1169.00,1168.75,1168.75,13,36,49.00
12/20/2005,07:55,1168.75,1168.75,1168.75,1168.75,0,25,25.00
12/20/2005,07:56,1168.75,1168.75,1168.50,1168.50,0,112,112.00
12/20/2005,07:57,1168.50,1168.75,1168.50,1168.50,1,63,64.00
12/20/2005,07:58,1168.50,1168.75,1168.50,1168.50,3,22,25.00
12/20/2005,07:59,1168.50,1168.50,1168.25,1168.25,2,433,435.00
12/20/2005,08:00,1168.25,1168.25,1168.25,1168.25,0,362,362.00
12/20/2005,08:01,1168.25,1168.50,1168.25,1168.50,1,3,4.00
12/20/2005,08:02,1168.50,1168.50,1168.25,1168.50,4,8,12.00
12/20/2005,08:03,1168.25,1168.50,1168.25,1168.50,2,3,5.00
12/20/2005,08:04,1168.50,1168.50,1168.50,1168.50,1,0,1.00
12/20/2005,08:05,1168.25,1168.50,1168.25,1168.50,2,52,54.00
12/20/2005,08:06,1168.50,1168.75,1168.50,1168.50,164,5,169.00
12/20/2005,08:07,1168.75,1169.00,1168.50,1168.50,300,75,375.00
12/20/2005,08:08,1168.50,1168.75,1168.25,1168.75,52,32,84.00
12/20/2005,08:10,1168.75,1168.75,1168.00,1168.25,8,320,328.00
12/20/2005,08:11,1168.25,1168.25,1167.75,1167.75,53,526,579.00
12/20/2005,08:12,1168.00,1168.00,1167.25,1167.25,45,776,821.00
12/20/2005,08:13,1167.25,1167.75,1167.25,1167.50,418,353,771.00
12/20/2005,08:14,1167.75,1167.75,1167.50,1167.75,164,59,223.00
12/20/2005,08:15,1167.50,1167.75,1167.25,1167.50,140,93,233.00
12/20/2005,08:16,1167.50,1167.75,1167.50,1167.50,3,16,19.00
12/20/2005,08:17,1167.50,1167.75,1167.25,1167.25,2,141,143.00
12/20/2005,08:18,1167.50,1167.75,1167.50,1167.75,269,2,271.00
12/20/2005,08:19,1167.50,1167.50,1167.50,1167.50,0,10,10.00
12/20/2005,08:20,1167.50,1167.50,1167.50,1167.50,0,1,1.00
12/20/2005,08:21,1167.50,1167.75,1167.50,1167.75,50,32,82.00
12/20/2005,08:22,1167.75,1167.75,1167.75,1167.75,11,0,11.00
12/20/2005,08:23,1167.75,1167.75,1167.75,1167.75,56,0,56.00
12/20/2005,08:24,1167.50,1168.00,1167.50,1167.75,255,7,262.00
12/20/2005,08:25,1167.75,1167.75,1167.75,1167.75,0,25,25.00
12/20/2005,08:26,1167.75,1168.00,1167.75,1167.75,5,174,179.00
12/20/2005,08:27,1167.75,1167.75,1167.25,1167.50,239,316,555.00
12/20/2005,08:28,1167.25,1167.25,1167.00,1167.00,151,373,524.00
12/20/2005,08:29,1167.00,1167.50,1167.00,1167.50,272,111,383.00
12/20/2005,08:30,1167.50,1167.50,1167.00,1167.50,1241,1107,2348.00
12/20/2005,08:31,1167.50,1167.75,1167.25,1167.50,1232,1692,2924.00
12/20/2005,08:32,1167.50,1168.25,1167.50,1167.75,1906,1184,3090.00
12/20/2005,08:33,1167.75,1168.25,1167.75,1168.00,1194,434,1628.00
12/20/2005,08:34,1168.00,1168.00,1167.50,1167.75,509,860,1369.00
12/20/2005,08:35,1167.75,1168.25,1167.75,1167.75,589,246,835.00
12/20/2005,08:36,1167.75,1168.50,1167.75,1168.50,3015,152,3167.00
12/20/2005,08:37,1168.50,1168.75,1168.25,1168.50,504,955,1459.00
12/20/2005,08:38,1168.25,1168.50,1168.00,1168.25,1710,989,2699.00
12/20/2005,08:39,1168.25,1168.50,1167.50,1168.00,1787,1632,3419.00
12/20/2005,08:40,1168.00,1168.25,1167.50,1167.50,87,1425,1512.00
12/20/2005,08:41,1167.50,1168.00,1167.25,1167.25,547,737,1284.00
12/20/2005,08:42,1167.50,1167.50,1167.00,1167.25,1340,1117,2457.00
12/20/2005,08:43,1167.25,1167.25,1166.50,1166.50,507,3956,4463.00
12/20/2005,08:44,1166.50,1167.00,1166.25,1166.25,2606,1736,4342.00
12/20/2005,08:45,1166.50,1166.75,1166.00,1166.50,2430,2198,4628.00
12/20/2005,08:46,1166.75,1167.00,1166.25,1167.00,2310,1495,3805.00
12/20/2005,08:47,1166.75,1167.00,1166.25,1166.50,1816,1529,3345.00
12/20/2005,08:48,1166.50,1167.25,1166.50,1167.25,1666,238,1904.00
12/20/2005,08:49,1167.25,1167.50,1167.00,1167.25,2246,616,2862.00
12/20/2005,08:50,1167.25,1168.00,1167.25,1167.75,2061,615,2676.00
12/20/2005,08:51,1167.75,1168.00,1167.50,1167.50,202,799,1001.00
12/20/2005,08:52,1167.50,1168.00,1167.50,1167.50,600,600,1200.00
12/20/2005,08:53,1167.50,1168.00,1167.50,1167.75,472,1050,1522.00
12/20/2005,08:54,1167.50,1167.50,1167.00,1167.25,394,1395,1789.00
12/20/2005,08:55,1167.25,1167.50,1166.25,1167.00,1584,3409,4993.00
12/20/2005,08:56,1167.00,1167.25,1166.75,1167.00,964,790,1754.00
12/20/2005,08:57,1167.00,1167.25,1166.25,1166.50,731,1808,2539.00
12/20/2005,08:58,1166.50,1167.75,1166.50,1167.25,2588,1378,3966.00
12/20/2005,08:59,1167.50,1168.25,1167.25,1167.75,3507,860,4367.00
12/20/2005,09:00,1167.75,1168.50,1167.75,1168.00,2714,1547,4261.00
12/20/2005,09:01,1168.00,1168.00,1167.25,1167.50,1383,1364,2747.00
12/20/2005,09:02,1167.50,1167.75,1167.25,1167.25,598,842,1440.00
12/20/2005,09:03,1167.25,1167.50,1167.00,1167.50,876,358,1234.00
12/20/2005,09:04,1167.25,1167.75,1166.75,1167.00,1914,1773,3687.00
12/20/2005,09:05,1167.00,1167.25,1166.75,1167.25,751,90,841.00
12/20/2005,09:06,1167.25,1167.50,1166.75,1166.75,145,1166,1311.00
12/20/2005,09:07,1166.50,1167.25,1166.50,1166.75,979,925,1904.00
12/20/2005,09:08,1167.00,1167.25,1166.50,1166.75,1140,690,1830.00
12/20/2005,09:09,1167.00,1167.25,1166.50,1167.00,1330,355,1685.00
12/20/2005,09:10,1167.25,1167.50,1167.00,1167.25,1116,524,1640.00
12/20/2005,09:11,1167.25,1167.50,1166.75,1166.75,232,1316,1548.00
12/20/2005,09:12,1167.00,1167.00,1166.50,1166.75,755,740,1495.00
12/20/2005,09:13,1166.75,1166.75,1166.00,1166.25,2407,2304,4711.00
12/20/2005,09:14,1166.25,1166.50,1166.00,1166.25,1130,795,1925.00
12/20/2005,09:15,1166.25,1166.25,1165.25,1165.75,2864,8027,10891.00
12/20/2005,09:16,1165.75,1165.75,1165.00,1165.25,2106,7140,9246.00
12/20/2005,09:17,1165.00,1165.50,1165.00,1165.50,1985,888,2873.00
12/20/2005,09:18,1165.25,1165.50,1165.00,1165.25,2052,1058,3110.00
12/20/2005,09:19,1165.00,1165.50,1164.75,1164.75,1533,3376,4909.00
12/20/2005,09:20,1165.00,1165.25,1164.25,1164.50,1353,4765,6118.00
12/20/2005,09:21,1164.75,1165.00,1164.25,1164.75,2878,2076,4954.00
12/20/2005,09:22,1164.75,1164.75,1164.25,1164.50,851,2181,3032.00
12/20/2005,09:23,1164.50,1164.50,1164.00,1164.25,2033,2554,4587.00
12/20/2005,09:24,1164.25,1164.50,1163.75,1163.75,279,4572,4851.00
12/20/2005,09:25,1164.00,1164.50,1164.00,1164.50,3246,95,3341.00
12/20/2005,09:26,1164.50,1164.75,1164.25,1164.50,993,757,1750.00
12/20/2005,09:27,1164.75,1164.75,1164.25,1164.50,969,1640,2609.00
12/20/2005,09:28,1164.25,1165.00,1164.25,1164.75,1649,462,2111.00
12/20/2005,09:29,1164.75,1164.75,1164.25,1164.25,573,369,942.00
12/20/2005,09:30,1164.50,1164.50,1164.00,1164.00,55,1124,1179.00
12/20/2005,09:31,1164.25,1164.75,1164.00,1164.75,2039,190,2229.00
12/20/2005,09:32,1164.75,1165.00,1164.50,1165.00,494,65,559.00
12/20/2005,09:33,1164.75,1165.25,1164.75,1165.00,2923,1045,3968.00
12/20/2005,09:34,1165.00,1165.25,1164.75,1165.00,617,233,850.00
12/20/2005,09:35,1165.00,1165.25,1164.75,1165.00,280,892,1172.00
12/20/2005,09:36,1165.00,1165.25,1164.75,1165.00,1219,900,2119.00
12/20/2005,09:37,1165.00,1166.25,1165.00,1166.00,4163,599,4762.00
12/20/2005,09:38,1166.25,1166.50,1165.75,1166.00,3415,1308,4723.00
12/20/2005,09:39,1166.00,1166.25,1166.00,1166.00,513,1325,1838.00
12/20/2005,09:40,1166.00,1166.50,1166.00,1166.25,1491,755,2246.00
12/20/2005,09:41,1166.00,1166.25,1165.75,1166.00,620,941,1561.00
12/20/2005,09:42,1166.00,1166.00,1165.50,1165.75,135,1106,1241.00
12/20/2005,09:43,1165.75,1166.00,1165.25,1165.50,915,1365,2280.00
12/20/2005,09:44,1165.50,1165.75,1165.25,1165.50,196,477,673.00
12/20/2005,09:45,1165.25,1165.75,1165.00,1165.25,588,1068,1656.00
12/20/2005,09:46,1165.25,1165.50,1165.00,1165.25,513,646,1159.00
12/20/2005,09:47,1165.00,1165.50,1165.00,1165.25,332,218,550.00
12/20/2005,09:48,1165.50,1165.75,1165.00,1165.00,473,550,1023.00
12/20/2005,09:49,1165.25,1165.25,1164.75,1165.00,856,893,1749.00
12/20/2005,09:50,1165.00,1165.50,1165.00,1165.25,469,190,659.00
12/20/2005,09:51,1165.00,1165.50,1165.00,1165.50,1084,42,1126.00
12/20/2005,09:52,1165.75,1166.25,1165.50,1166.00,1489,404,1893.00
12/20/2005,09:53,1166.00,1166.00,1165.50,1165.50,225,696,921.00
12/20/2005,09:54,1165.75,1166.00,1165.50,1165.50,531,234,765.00
12/20/2005,09:55,1165.50,1166.00,1165.25,1166.00,763,386,1149.00
12/20/2005,09:56,1166.00,1166.25,1165.75,1166.00,722,437,1159.00
12/20/2005,09:57,1166.25,1166.75,1166.00,1166.75,4000,109,4109.00
12/20/2005,09:58,1166.75,1167.50,1166.50,1167.25,3210,485,3695.00
12/20/2005,09:59,1167.25,1167.50,1166.50,1166.50,802,1941,2743.00
12/20/2005,10:00,1166.50,1167.00,1166.50,1166.50,462,279,741.00
12/20/2005,10:01,1166.50,1167.25,1166.50,1167.00,909,265,1174.00
12/20/2005,10:02,1167.25,1167.75,1167.00,1167.25,2085,467,2552.00
12/20/2005,10:03,1167.25,1167.50,1167.00,1167.50,267,779,1046.00
12/20/2005,10:04,1167.25,1167.50,1167.25,1167.25,1637,146,1783.00
12/20/2005,10:05,1167.25,1167.50,1167.00,1167.25,1045,459,1504.00
12/20/2005,10:06,1167.25,1167.50,1167.00,1167.25,386,742,1128.00
12/20/2005,10:07,1167.25,1167.50,1166.75,1166.75,419,1179,1598.00
12/20/2005,10:08,1166.75,1167.25,1166.75,1167.00,714,302,1016.00
12/20/2005,10:09,1167.00,1167.25,1167.00,1167.00,472,98,570.00
12/20/2005,10:10,1167.00,1167.75,1167.00,1167.75,1351,80,1431.00
12/20/2005,10:11,1167.75,1167.75,1167.25,1167.25,44,838,882.00
12/20/2005,10:12,1167.25,1167.75,1167.25,1167.25,1603,619,2222.00
12/20/2005,10:13,1167.50,1167.50,1167.00,1167.25,478,304,782.00
12/20/2005,10:14,1167.25,1167.50,1166.75,1166.75,50,760,810.00
12/20/2005,10:15,1166.75,1167.25,1166.75,1167.00,791,43,834.00
12/20/2005,10:16,1167.00,1167.00,1166.75,1166.75,216,419,635.00
12/20/2005,10:17,1166.75,1167.25,1166.75,1167.25,286,27,313.00
12/20/2005,10:18,1167.25,1167.50,1166.50,1166.75,206,1039,1245.00
12/20/2005,10:19,1166.50,1166.75,1166.25,1166.50,847,355,1202.00
12/20/2005,10:20,1166.75,1166.75,1166.50,1166.50,25,161,186.00
12/20/2005,10:21,1166.50,1167.00,1166.50,1166.50,384,170,554.00
12/20/2005,10:22,1166.75,1167.25,1166.50,1166.75,710,264,974.00
12/20/2005,10:23,1167.00,1167.00,1166.50,1166.75,135,359,494.00
12/20/2005,10:24,1166.75,1167.00,1166.75,1167.00,9,80,89.00
12/20/2005,10:25,1167.00,1167.50,1166.50,1167.50,1413,154,1567.00
12/20/2005,10:26,1167.50,1167.50,1167.00,1167.00,96,321,417.00
12/20/2005,10:27,1167.25,1167.50,1167.00,1167.25,398,157,555.00
12/20/2005,10:28,1167.00,1167.50,1167.00,1167.50,816,26,842.00
12/20/2005,10:29,1167.25,1167.50,1167.25,1167.25,54,39,93.00
12/20/2005,10:30,1167.25,1167.50,1167.25,1167.25,141,61,202.00
12/20/2005,10:31,1167.25,1167.50,1167.25,1167.50,84,103,187.00
12/20/2005,10:32,1167.50,1168.00,1167.25,1167.75,1216,780,1996.00
12/20/2005,10:33,1167.75,1168.00,1167.75,1168.00,1181,571,1752.00
12/20/2005,10:34,1168.00,1168.00,1167.50,1167.50,336,680,1016.00
12/20/2005,10:35,1167.50,1167.75,1167.50,1167.75,617,20,637.00
12/20/2005,10:36,1167.75,1168.00,1167.50,1167.75,499,210,709.00
12/20/2005,10:37,1168.00,1168.00,1167.50,1167.50,57,491,548.00
12/20/2005,10:38,1167.50,1168.25,1167.50,1168.00,901,776,1677.00
12/20/2005,10:39,1168.00,1168.25,1167.75,1167.75,65,456,521.00
12/20/2005,10:40,1168.00,1168.00,1167.50,1167.75,545,559,1104.00
12/20/2005,10:41,1167.75,1168.00,1167.50,1167.50,571,679,1250.00
12/20/2005,10:42,1167.50,1167.50,1167.00,1167.25,676,1636,2312.00
12/20/2005,10:43,1167.00,1167.50,1167.00,1167.25,297,276,573.00
12/20/2005,10:44,1167.25,1167.75,1167.25,1167.50,713,411,1124.00
12/20/2005,10:45,1167.50,1167.75,1167.25,1167.25,15,366,381.00
12/20/2005,10:46,1167.50,1167.75,1167.25,1167.25,591,149,740.00
12/20/2005,10:47,1167.25,1167.50,1167.00,1167.00,175,684,859.00
12/20/2005,10:48,1167.00,1167.25,1166.75,1167.00,20,1373,1393.00
12/20/2005,10:49,1166.75,1167.00,1166.50,1166.75,86,492,578.00
12/20/2005,10:50,1167.00,1167.00,1166.50,1166.75,175,406,581.00
12/20/2005,10:51,1166.75,1167.00,1166.75,1166.75,60,107,167.00
12/20/2005,10:52,1166.75,1167.00,1166.50,1166.75,74,270,344.00
12/20/2005,10:53,1166.75,1166.75,1166.50,1166.75,377,190,567.00
12/20/2005,10:54,1166.50,1166.75,1166.50,1166.75,350,132,482.00
12/20/2005,10:55,1166.75,1166.75,1166.50,1166.50,70,78,148.00
12/20/2005,10:56,1166.50,1166.75,1166.25,1166.25,15,284,299.00
12/20/2005,10:57,1166.25,1166.75,1166.25,1166.50,627,474,1101.00
12/20/2005,10:58,1166.25,1166.75,1166.25,1166.50,361,620,981.00
12/20/2005,10:59,1166.50,1166.75,1166.25,1166.25,39,182,221.00
12/20/2005,11:00,1166.25,1166.50,1166.25,1166.50,65,47,112.00
12/20/2005,11:01,1166.50,1166.50,1166.25,1166.50,48,219,267.00
12/20/2005,11:02,1166.50,1166.50,1166.00,1166.00,86,676,762.00
12/20/2005,11:03,1166.25,1166.50,1166.00,1166.50,488,66,554.00
12/20/2005,11:04,1166.50,1166.75,1166.25,1166.75,373,96,469.00
12/20/2005,11:05,1166.75,1167.00,1166.50,1167.00,639,33,672.00
12/20/2005,11:06,1167.00,1167.00,1166.75,1166.75,167,53,220.00
12/20/2005,11:07,1166.75,1167.50,1166.75,1167.50,1925,41,1966.00
12/20/2005,11:08,1167.25,1167.50,1167.00,1167.25,305,419,724.00
12/20/2005,11:09,1167.25,1167.25,1166.75,1166.75,207,851,1058.00
12/20/2005,11:10,1166.50,1167.00,1166.50,1167.00,505,93,598.00
12/20/2005,11:11,1167.00,1167.25,1166.75,1167.00,346,152,498.00
12/20/2005,11:12,1167.00,1167.00,1166.75,1166.75,26,127,153.00
12/20/2005,11:13,1167.00,1167.00,1166.75,1166.75,21,15,36.00
12/20/2005,11:14,1167.00,1167.50,1167.00,1167.25,1126,267,1393.00
12/20/2005,11:15,1167.25,1167.50,1167.00,1167.50,348,11,359.00
12/20/2005,11:16,1167.25,1167.50,1167.25,1167.25,186,24,210.00
12/20/2005,11:17,1167.50,1167.50,1167.25,1167.50,74,43,117.00
12/20/2005,11:18,1167.50,1167.50,1167.00,1167.25,332,383,715.00
12/20/2005,11:19,1167.25,1167.75,1167.00,1167.75,540,10,550.00
12/20/2005,11:20,1167.75,1168.25,1167.50,1168.25,1350,562,1912.00
12/20/2005,11:21,1168.25,1168.25,1167.75,1168.25,759,377,1136.00
12/20/2005,11:22,1168.00,1169.00,1168.00,1168.75,3322,1566,4888.00
12/20/2005,11:23,1168.75,1169.25,1168.50,1168.75,2608,873,3481.00
12/20/2005,11:24,1168.75,1169.50,1168.75,1169.25,1909,755,2664.00
12/20/2005,11:25,1169.25,1169.25,1168.75,1169.00,784,1011,1795.00
12/20/2005,11:26,1168.75,1169.25,1168.75,1169.00,600,1287,1887.00
12/20/2005,11:27,1169.00,1169.50,1169.00,1169.25,1250,353,1603.00
12/20/2005,11:28,1169.25,1169.50,1169.00,1169.00,370,968,1338.00
12/20/2005,11:29,1169.00,1169.25,1169.00,1169.00,126,611,737.00
12/20/2005,11:30,1169.00,1169.25,1168.50,1168.75,688,1877,2565.00
12/20/2005,11:31,1169.00,1169.25,1168.50,1169.25,399,115,514.00
12/20/2005,11:32,1169.00,1169.25,1168.75,1168.75,2,246,248.00
12/20/2005,11:33,1168.75,1169.00,1168.75,1168.75,30,644,674.00
12/20/2005,11:34,1168.75,1169.00,1168.75,1169.00,11,37,48.00
12/20/2005,11:35,1168.75,1169.00,1168.75,1169.00,5,27,32.00
12/20/2005,11:36,1169.00,1169.00,1168.75,1169.00,497,4,501.00
12/20/2005,11:37,1168.75,1169.00,1168.75,1168.75,8,164,172.00
12/20/2005,11:38,1168.75,1169.00,1168.75,1168.75,6,41,47.00
12/20/2005,11:39,1168.75,1169.00,1168.75,1168.75,28,58,86.00
12/20/2005,11:40,1168.75,1169.00,1168.75,1168.75,55,155,210.00
12/20/2005,11:41,1169.00,1169.00,1168.75,1168.75,31,155,186.00
12/20/2005,11:42,1168.75,1169.00,1168.75,1168.75,4,29,33.00
12/20/2005,11:43,1168.75,1169.25,1168.75,1169.00,622,207,829.00
12/20/2005,11:44,1169.00,1169.00,1168.75,1169.00,29,131,160.00
12/20/2005,11:45,1168.75,1169.00,1168.75,1169.00,14,15,29.00
12/20/2005,11:46,1169.00,1169.00,1168.75,1169.00,73,28,101.00
12/20/2005,11:47,1169.00,1169.00,1168.75,1169.00,848,12,860.00
12/20/2005,11:48,1169.00,1169.00,1168.50,1168.75,75,665,740.00
12/20/2005,11:49,1168.75,1168.75,1168.00,1168.00,25,2330,2355.00
12/20/2005,11:50,1168.00,1168.25,1167.75,1168.00,216,800,1016.00
12/20/2005,11:51,1167.75,1168.25,1167.75,1168.25,336,33,369.00
12/20/2005,11:52,1168.00,1168.25,1167.75,1168.25,562,166,728.00
12/20/2005,11:53,1168.25,1168.50,1168.00,1168.50,683,58,741.00
12/20/2005,11:54,1168.50,1168.75,1168.25,1168.25,309,1187,1496.00
12/20/2005,11:55,1168.25,1168.50,1168.00,1168.25,139,173,312.00
12/20/2005,11:56,1168.25,1168.50,1168.25,1168.50,261,112,373.00
12/20/2005,11:57,1168.25,1168.50,1168.25,1168.25,28,19,47.00
12/20/2005,11:58,1168.25,1168.75,1168.25,1168.50,123,43,166.00
12/20/2005,11:59,1168.75,1170.00,1168.50,1169.50,5129,1312,6441.00
12/20/2005,12:00,1169.75,1170.50,1169.50,1170.00,1959,1374,3333.00
12/20/2005,12:01,1170.25,1170.50,1169.75,1170.25,1518,1715,3233.00
12/20/2005,12:02,1170.25,1170.75,1170.00,1170.25,1728,1407,3135.00
12/20/2005,12:03,1170.50,1170.75,1170.00,1170.50,1426,529,1955.00
12/20/2005,12:04,1170.50,1170.75,1170.25,1170.75,318,1276,1594.00
12/20/2005,12:05,1170.50,1170.75,1170.50,1170.50,206,873,1079.00
12/20/2005,12:06,1170.75,1171.00,1170.25,1170.50,1726,1761,3487.00
12/20/2005,12:07,1170.50,1170.75,1170.25,1170.50,170,274,444.00
12/20/2005,12:08,1170.75,1171.00,1170.50,1170.75,1333,666,1999.00
12/20/2005,12:09,1170.75,1170.75,1170.25,1170.25,430,665,1095.00
12/20/2005,12:10,1170.50,1170.50,1170.00,1170.25,211,803,1014.00
12/20/2005,12:11,1170.25,1170.50,1170.25,1170.25,5,210,215.00
12/20/2005,12:12,1170.25,1170.25,1170.00,1170.25,201,508,709.00
12/20/2005,12:13,1170.25,1170.25,1169.75,1169.75,219,678,897.00
12/20/2005,12:14,1169.75,1170.25,1169.75,1170.25,615,240,855.00
12/20/2005,12:15,1170.00,1170.25,1170.00,1170.25,45,160,205.00
12/20/2005,12:16,1170.25,1170.25,1169.75,1170.00,28,290,318.00
12/20/2005,12:17,1170.00,1170.00,1169.75,1170.00,492,13,505.00
12/20/2005,12:18,1169.75,1170.00,1169.75,1169.75,6,128,134.00
12/20/2005,12:19,1170.00,1170.00,1169.75,1170.00,7,93,100.00
12/20/2005,12:20,1170.00,1170.00,1169.75,1169.75,3,139,142.00
12/20/2005,12:21,1170.00,1170.00,1169.50,1169.50,7,532,539.00
12/20/2005,12:22,1169.50,1169.75,1168.75,1169.00,462,2367,2829.00
12/20/2005,12:23,1169.00,1169.25,1169.00,1169.25,167,288,455.00
12/20/2005,12:24,1169.25,1169.25,1169.00,1169.25,115,258,373.00
12/20/2005,12:25,1169.25,1169.75,1169.00,1169.50,712,459,1171.00
12/20/2005,12:26,1169.50,1169.75,1169.25,1169.50,792,104,896.00
12/20/2005,12:27,1169.75,1169.75,1169.25,1169.75,89,97,186.00
12/20/2005,12:28,1169.75,1169.75,1169.25,1169.25,252,319,571.00
12/20/2005,12:29,1169.50,1169.75,1169.25,1169.25,63,121,184.00
12/20/2005,12:30,1169.25,1170.00,1169.25,1169.75,527,392,919.00
12/20/2005,12:31,1169.75,1170.00,1169.75,1170.00,155,385,540.00
12/20/2005,12:32,1169.75,1170.00,1169.75,1169.75,24,37,61.00
12/20/2005,12:33,1169.75,1170.00,1169.75,1169.75,50,531,581.00
12/20/2005,12:34,1169.75,1170.00,1169.75,1170.00,27,402,429.00
12/20/2005,12:35,1169.75,1169.75,1169.50,1169.75,348,315,663.00
12/20/2005,12:36,1169.75,1170.00,1169.50,1169.75,198,309,507.00
12/20/2005,12:37,1169.50,1169.75,1169.50,1169.75,3,6,9.00
12/20/2005,12:38,1169.75,1169.75,1169.50,1169.75,765,3,768.00
12/20/2005,12:39,1169.75,1169.75,1169.50,1169.75,75,7,82.00
12/20/2005,12:40,1169.50,1169.75,1169.00,1169.25,363,1546,1909.00
12/20/2005,12:41,1169.50,1169.50,1169.25,1169.25,31,55,86.00
12/20/2005,12:42,1169.25,1169.25,1168.75,1169.00,789,978,1767.00
12/20/2005,12:43,1168.75,1168.75,1168.00,1168.00,1203,2967,4170.00
12/20/2005,12:44,1168.00,1168.75,1168.00,1168.75,985,789,1774.00
12/20/2005,12:45,1168.50,1168.75,1168.25,1168.25,309,961,1270.00
12/20/2005,12:46,1168.25,1168.50,1168.00,1168.25,298,573,871.00
12/20/2005,12:47,1168.25,1169.00,1168.25,1168.75,811,199,1010.00
12/20/2005,12:48,1169.00,1169.25,1168.75,1169.00,900,1697,2597.00
12/20/2005,12:49,1169.00,1169.00,1168.50,1168.75,28,389,417.00
12/20/2005,12:50,1168.75,1168.75,1168.50,1168.50,56,192,248.00
12/20/2005,12:51,1168.75,1169.00,1168.50,1169.00,839,222,1061.00
12/20/2005,12:52,1168.75,1169.00,1168.50,1168.50,251,933,1184.00
12/20/2005,12:53,1168.75,1168.75,1168.25,1168.50,33,579,612.00
12/20/2005,12:54,1168.50,1168.50,1168.25,1168.50,1054,215,1269.00
12/20/2005,12:55,1168.50,1168.75,1167.75,1167.75,513,2353,2866.00
12/20/2005,12:56,1167.75,1168.00,1167.75,1167.75,198,394,592.00
12/20/2005,12:57,1167.75,1168.25,1167.75,1167.75,765,959,1724.00
12/20/2005,12:58,1168.00,1168.25,1167.75,1168.00,988,396,1384.00
12/20/2005,12:59,1167.75,1168.25,1167.75,1168.25,641,91,732.00
12/20/2005,13:00,1168.25,1168.75,1168.25,1168.50,1328,194,1522.00
12/20/2005,13:01,1168.50,1168.75,1168.25,1168.25,1217,1418,2635.00
12/20/2005,13:02,1168.25,1168.25,1167.75,1168.00,747,669,1416.00
12/20/2005,13:03,1167.75,1168.00,1167.25,1167.50,1688,3332,5020.00
12/20/2005,13:04,1167.25,1167.50,1166.50,1166.50,829,2970,3799.00
12/20/2005,13:05,1166.50,1167.00,1166.50,1166.75,1051,885,1936.00
12/20/2005,13:06,1166.75,1167.00,1166.50,1166.75,373,832,1205.00
12/20/2005,13:07,1166.50,1167.00,1166.50,1166.75,445,480,925.00
12/20/2005,13:08,1166.75,1167.00,1166.50,1166.75,249,273,522.00
12/20/2005,13:09,1166.75,1167.25,1166.75,1167.00,806,157,963.00
12/20/2005,13:10,1167.00,1167.00,1166.75,1167.00,649,99,748.00
12/20/2005,13:11,1167.00,1167.25,1166.75,1167.25,555,56,611.00
12/20/2005,13:12,1167.25,1167.50,1167.00,1167.25,182,494,676.00
12/20/2005,13:13,1167.00,1167.50,1167.00,1167.25,554,212,766.00
12/20/2005,13:14,1167.25,1167.50,1166.75,1167.00,58,2235,2293.00
12/20/2005,13:15,1166.75,1167.25,1166.75,1167.00,163,80,243.00
12/20/2005,13:16,1167.00,1167.25,1166.75,1167.25,198,322,520.00
12/20/2005,13:17,1167.25,1167.50,1167.00,1167.25,309,48,357.00
12/20/2005,13:18,1167.25,1167.50,1167.25,1167.50,20,92,112.00
12/20/2005,13:19,1167.25,1167.50,1167.25,1167.50,20,6,26.00
12/20/2005,13:20,1167.25,1167.50,1167.00,1167.25,19,253,272.00
12/20/2005,13:21,1167.00,1167.50,1167.00,1167.50,302,6,308.00
12/20/2005,13:22,1167.50,1168.25,1167.25,1168.25,1912,106,2018.00
12/20/2005,13:23,1168.25,1169.00,1168.00,1168.50,2024,731,2755.00
12/20/2005,13:24,1168.50,1168.75,1168.25,1168.50,125,428,553.00
12/20/2005,13:25,1168.50,1168.75,1168.25,1168.50,602,118,720.00
12/20/2005,13:26,1168.75,1168.75,1168.00,1168.00,60,1496,1556.00
12/20/2005,13:27,1168.00,1168.25,1168.00,1168.25,202,12,214.00
12/20/2005,13:28,1168.25,1168.25,1167.50,1167.75,910,1665,2575.00
12/20/2005,13:29,1168.00,1168.25,1167.75,1168.00,180,11,191.00
12/20/2005,13:30,1168.25,1168.25,1167.75,1168.00,7,264,271.00
12/20/2005,13:31,1168.00,1168.25,1167.75,1168.25,313,252,565.00
12/20/2005,13:32,1168.00,1168.25,1168.00,1168.25,656,5,661.00
12/20/2005,13:33,1168.25,1168.50,1168.00,1168.50,193,6,199.00
12/20/2005,13:34,1168.50,1168.50,1168.00,1168.00,7,151,158.00
12/20/2005,13:35,1168.00,1168.25,1168.00,1168.00,115,9,124.00
12/20/2005,13:36,1168.00,1168.25,1168.00,1168.00,1,881,882.00
12/20/2005,13:37,1168.00,1168.25,1167.75,1167.75,328,397,725.00
12/20/2005,13:38,1167.75,1168.00,1167.75,1168.00,539,9,548.00
12/20/2005,13:39,1168.00,1168.00,1167.75,1168.00,27,10,37.00
12/20/2005,13:40,1168.00,1168.00,1167.75,1168.00,98,8,106.00
12/20/2005,13:41,1168.00,1168.25,1167.75,1168.00,264,11,275.00
12/20/2005,13:42,1167.75,1168.00,1167.75,1167.75,7,11,18.00
12/20/2005,13:43,1168.00,1168.50,1167.75,1168.25,997,36,1033.00
12/20/2005,13:44,1168.50,1168.75,1168.25,1168.25,807,129,936.00
12/20/2005,13:45,1168.25,1168.50,1168.00,1168.50,426,676,1102.00
12/20/2005,13:46,1168.25,1168.50,1168.00,1168.00,9,708,717.00
12/20/2005,13:47,1168.00,1168.25,1167.75,1168.00,27,255,282.00
12/20/2005,13:48,1167.75,1168.25,1167.75,1168.25,253,222,475.00
12/20/2005,13:49,1168.00,1168.25,1167.75,1168.00,15,388,403.00
12/20/2005,13:50,1167.75,1168.00,1167.75,1168.00,235,63,298.00
12/20/2005,13:51,1168.00,1168.00,1167.00,1167.25,1439,2727,4166.00
12/20/2005,13:52,1167.25,1167.50,1167.25,1167.25,22,369,391.00
12/20/2005,13:53,1167.50,1167.50,1167.00,1167.00,476,418,894.00
12/20/2005,13:54,1167.00,1167.25,1166.75,1166.75,458,1009,1467.00
12/20/2005,13:55,1167.00,1167.25,1166.75,1167.00,1137,1002,2139.00
12/20/2005,13:56,1167.00,1167.25,1166.75,1167.00,321,612,933.00
12/20/2005,13:57,1167.00,1167.00,1166.75,1166.75,110,531,641.00
12/20/2005,13:58,1166.50,1167.00,1166.50,1167.00,503,111,614.00
12/20/2005,13:59,1167.00,1167.50,1166.75,1167.25,578,508,1086.00
12/20/2005,14:00,1167.25,1167.75,1167.25,1167.25,335,408,743.00
12/20/2005,14:01,1167.50,1167.75,1167.25,1167.50,292,111,403.00
12/20/2005,14:02,1167.50,1167.50,1167.00,1167.25,14,359,373.00
12/20/2005,14:03,1167.25,1167.25,1166.75,1166.75,35,1620,1655.00
12/20/2005,14:04,1166.75,1166.75,1166.50,1166.50,64,394,458.00
12/20/2005,14:05,1166.50,1167.00,1166.50,1166.75,760,484,1244.00
12/20/2005,14:06,1166.75,1167.00,1166.25,1166.75,764,1129,1893.00
12/20/2005,14:07,1166.50,1166.75,1166.50,1166.75,704,266,970.00
12/20/2005,14:08,1166.50,1166.75,1166.25,1166.25,157,294,451.00
12/20/2005,14:09,1166.50,1166.50,1166.00,1166.25,533,2933,3466.00
12/20/2005,14:10,1166.25,1166.50,1166.00,1166.00,166,1753,1919.00
12/20/2005,14:11,1166.25,1166.25,1165.75,1165.75,114,1195,1309.00
12/20/2005,14:12,1165.75,1166.25,1165.50,1166.25,499,663,1162.00
12/20/2005,14:13,1166.00,1166.25,1165.75,1166.25,168,359,527.00
12/20/2005,14:14,1166.25,1166.50,1165.75,1166.00,383,584,967.00
12/20/2005,14:15,1166.00,1166.50,1165.75,1166.25,428,49,477.00
12/20/2005,14:16,1166.25,1166.25,1166.00,1166.25,242,112,354.00
12/20/2005,14:17,1166.25,1166.25,1165.75,1166.00,147,448,595.00
12/20/2005,14:18,1166.00,1166.50,1166.00,1166.50,636,119,755.00
12/20/2005,14:19,1166.25,1166.50,1165.75,1166.00,85,688,773.00
12/20/2005,14:20,1166.00,1166.50,1166.00,1166.50,498,51,549.00
12/20/2005,14:21,1166.25,1166.50,1166.00,1166.25,344,314,658.00
12/20/2005,14:22,1166.25,1166.50,1166.00,1166.25,150,153,303.00
12/20/2005,14:23,1166.50,1166.50,1166.25,1166.50,31,25,56.00
12/20/2005,14:24,1166.50,1166.75,1166.25,1166.50,312,408,720.00
12/20/2005,14:25,1166.25,1166.50,1166.25,1166.50,152,61,213.00
12/20/2005,14:26,1166.50,1166.75,1166.00,1166.00,596,609,1205.00
12/20/2005,14:27,1166.00,1166.25,1165.75,1166.00,587,600,1187.00
12/20/2005,14:28,1166.00,1166.25,1165.75,1165.75,498,395,893.00
12/20/2005,14:29,1165.75,1166.00,1164.75,1164.75,2687,5808,8495.00
12/20/2005,14:30,1164.75,1165.00,1164.25,1164.75,1993,3559,5552.00
12/20/2005,14:31,1164.75,1165.00,1164.50,1164.50,788,1456,2244.00
12/20/2005,14:32,1164.75,1165.00,1164.25,1164.25,1384,1954,3338.00
12/20/2005,14:33,1164.50,1165.00,1164.25,1165.00,1148,112,1260.00
12/20/2005,14:34,1164.75,1165.25,1164.75,1165.00,737,1055,1792.00
12/20/2005,14:35,1165.00,1165.25,1164.75,1165.00,108,288,396.00
12/20/2005,14:36,1165.00,1165.25,1164.75,1165.25,250,37,287.00
12/20/2005,14:37,1165.00,1165.25,1165.00,1165.00,30,673,703.00
12/20/2005,14:38,1165.25,1165.75,1165.00,1165.75,1724,1163,2887.00
12/20/2005,14:39,1165.75,1166.00,1165.50,1165.75,840,69,909.00
12/20/2005,14:40,1165.75,1166.00,1165.50,1166.00,815,671,1486.00
12/20/2005,14:41,1165.75,1165.75,1165.25,1165.25,262,1371,1633.00
12/20/2005,14:42,1165.25,1165.75,1165.25,1165.50,578,153,731.00
12/20/2005,14:43,1165.50,1165.75,1165.25,1165.50,436,493,929.00
12/20/2005,14:44,1165.50,1165.75,1165.50,1165.75,48,97,145.00
12/20/2005,14:45,1165.75,1166.50,1165.75,1165.75,1976,598,2574.00
12/20/2005,14:46,1165.75,1166.25,1165.75,1166.25,253,106,359.00
12/20/2005,14:47,1166.25,1166.25,1165.75,1165.75,418,469,887.00
12/20/2005,14:48,1166.00,1166.25,1165.75,1166.00,434,15,449.00
12/20/2005,14:49,1166.25,1166.50,1166.00,1166.50,653,45,698.00
12/20/2005,14:50,1166.25,1166.50,1166.25,1166.25,436,80,516.00
12/20/2005,14:51,1166.25,1166.50,1166.00,1166.25,476,1563,2039.00
12/20/2005,14:52,1166.25,1166.75,1166.25,1166.50,1338,1008,2346.00
12/20/2005,14:53,1166.50,1166.50,1166.00,1166.00,90,1918,2008.00
12/20/2005,14:54,1166.00,1166.00,1165.75,1165.75,156,373,529.00
12/20/2005,14:55,1166.00,1166.00,1165.50,1165.75,543,1043,1586.00
12/20/2005,14:56,1166.00,1166.25,1165.75,1166.25,1083,140,1223.00
12/20/2005,14:57,1166.25,1166.50,1166.00,1166.25,967,1028,1995.00
12/20/2005,14:58,1166.50,1166.50,1166.25,1166.50,177,167,344.00
12/20/2005,14:59,1166.50,1166.75,1166.00,1166.25,1157,1177,2334.00
12/20/2005,15:00,1166.25,1166.75,1166.00,1166.50,2030,1703,3733.00
12/20/2005,15:01,1166.25,1167.00,1166.25,1166.75,3906,2653,6559.00
12/20/2005,15:02,1166.75,1167.00,1166.50,1166.75,703,1472,2175.00
12/20/2005,15:03,1166.50,1166.75,1166.50,1166.75,100,166,266.00
12/20/2005,15:04,1166.75,1166.75,1166.00,1166.25,582,2779,3361.00
12/20/2005,15:05,1166.25,1166.75,1166.00,1166.50,1163,807,1970.00
12/20/2005,15:06,1166.75,1166.75,1166.25,1166.50,820,873,1693.00
12/20/2005,15:07,1166.50,1166.75,1166.50,1166.50,87,972,1059.00
12/20/2005,15:08,1166.25,1166.75,1166.25,1166.50,878,65,943.00
12/20/2005,15:09,1166.50,1167.00,1166.50,1166.75,712,574,1286.00
12/20/2005,15:10,1167.00,1167.00,1166.75,1167.00,395,464,859.00
12/20/2005,15:11,1167.00,1167.00,1166.75,1166.75,115,538,653.00
12/20/2005,15:12,1167.00,1167.25,1166.75,1167.00,1452,921,2373.00
12/20/2005,15:13,1167.00,1167.25,1166.75,1166.75,106,881,987.00
12/20/2005,15:14,1167.00,1167.00,1166.75,1167.00,297,614,911.00
12/20/2005,15:15,1167.00,1167.25,1166.75,1167.25,2670,2836,5506.00
12/20/2005,15:16,1167.00,1167.25,1167.00,1167.25,5,3,8.00
12/20/2005,15:31,1167.00,1167.25,1167.00,1167.25,446,37,483.00
12/20/2005,15:32,1167.25,1167.25,1167.25,1167.25,79,0,79.00
12/20/2005,15:33,1167.25,1167.50,1167.25,1167.25,17,14,31.00
12/20/2005,15:34,1167.25,1167.25,1167.00,1167.25,1,30,31.00
12/20/2005,15:35,1167.25,1167.50,1167.25,1167.25,296,231,527.00
12/20/2005,15:36,1167.25,1167.50,1167.25,1167.25,2,72,74.00
12/20/2005,15:37,1167.25,1167.50,1167.25,1167.50,21,35,56.00
12/20/2005,15:38,1167.25,1167.50,1167.25,1167.50,1,1,2.00
12/20/2005,15:39,1167.25,1167.25,1167.25,1167.25,0,40,40.00
12/20/2005,15:40,1167.25,1167.25,1167.25,1167.25,0,45,45.00
12/20/2005,15:41,1167.25,1167.25,1167.25,1167.25,0,1,1.00
12/20/2005,15:42,1167.25,1167.25,1167.25,1167.25,0,14,14.00
12/20/2005,15:43,1167.25,1167.25,1167.25,1167.25,0,3,3.00
12/20/2005,15:45,1167.25,1167.25,1167.25,1167.25,0,4,4.00
12/20/2005,15:46,1167.25,1167.25,1167.25,1167.25,0,5,5.00
12/20/2005,15:47,1167.00,1167.25,1167.00,1167.25,176,1,177.00
12/20/2005,15:48,1167.50,1167.50,1167.50,1167.50,30,0,30.00
12/20/2005,15:49,1167.25,1167.25,1167.25,1167.25,0,9,9.00
12/20/2005,15:50,1167.25,1167.25,1167.25,1167.25,0,3,3.00
12/20/2005,15:51,1167.25,1167.50,1167.25,1167.25,2,8,10.00
12/20/2005,15:52,1167.25,1167.25,1167.25,1167.25,0,81,81.00
12/20/2005,15:54,1167.00,1167.00,1167.00,1167.00,0,81,81.00
12/20/2005,15:55,1167.25,1167.25,1167.25,1167.25,20,0,20.00
12/20/2005,15:57,1167.25,1167.25,1167.25,1167.25,46,0,46.00
12/20/2005,15:58,1167.50,1167.50,1167.50,1167.50,2,0,2.00
12/20/2005,15:59,1167.25,1167.25,1167.25,1167.25,0,1,1.00
12/20/2005,16:00,1167.25,1167.25,1167.25,1167.25,0,25,25.00
12/20/2005,17:01,1167.25,1167.25,1167.00,1167.00,88,149,237.00
12/20/2005,17:02,1167.25,1167.25,1167.25,1167.25,20,0,20.00
12/20/2005,17:04,1167.25,1167.25,1167.25,1167.25,1,0,1.00
12/20/2005,17:06,1167.00,1167.00,1167.00,1167.00,0,51,51.00
12/20/2005,17:07,1167.00,1167.00,1167.00,1167.00,0,13,13.00
12/20/2005,17:08,1167.00,1167.00,1166.75,1167.00,1,3,4.00
12/20/2005,17:09,1167.00,1167.00,1166.75,1167.00,15,5,20.00
12/20/2005,17:10,1167.00,1167.00,1166.75,1167.00,21,12,33.00
12/20/2005,17:12,1167.00,1167.00,1167.00,1167.00,10,0,10.00
12/20/2005,17:13,1167.00,1167.00,1167.00,1167.00,38,0,38.00
12/20/2005,17:14,1167.00,1167.00,1167.00,1167.00,3,0,3.00
12/20/2005,17:17,1167.00,1167.00,1166.75,1166.75,1,3,4.00
12/20/2005,17:18,1167.00,1167.00,1167.00,1167.00,1,0,1.00
12/20/2005,17:21,1167.00,1167.00,1167.00,1167.00,1,0,1.00
12/20/2005,17:22,1166.75,1166.75,1166.75,1166.75,0,4,4.00
12/20/2005,17:24,1167.00,1167.00,1167.00,1167.00,6,0,6.00
12/20/2005,17:25,1166.75,1166.75,1166.75,1166.75,0,1,1.00
12/20/2005,17:26,1166.75,1166.75,1166.75,1166.75,0,1,1.00
12/20/2005,17:27,1167.00,1167.00,1167.00,1167.00,1,0,1.00
12/20/2005,17:29,1166.75,1167.00,1166.75,1167.00,5,2,7.00
12/20/2005,17:30,1167.00,1167.00,1167.00,1167.00,5,0,5.00
12/20/2005,17:31,1167.00,1167.00,1167.00,1167.00,9,0,9.00
12/20/2005,17:32,1167.00,1167.00,1167.00,1167.00,1,0,1.00
12/20/2005,17:34,1166.75,1166.75,1166.50,1166.75,6,211,217.00
12/20/2005,17:35,1166.50,1166.50,1166.25,1166.25,5,353,358.00
12/20/2005,17:36,1166.25,1166.25,1166.25,1166.25,0,1,1.00
12/20/2005,17:37,1166.25,1166.25,1166.00,1166.00,6,68,74.00
12/20/2005,17:38,1166.00,1166.00,1165.75,1166.00,1,194,195.00
12/20/2005,17:39,1166.00,1166.00,1165.75,1166.00,56,3,59.00
12/20/2005,17:40,1166.00,1166.25,1166.00,1166.25,15,0,15.00
12/20/2005,17:41,1166.25,1166.25,1166.25,1166.25,90,0,90.00
12/20/2005,17:42,1166.25,1166.25,1166.00,1166.00,6,3,9.00
12/20/2005,17:45,1166.25,1166.25,1166.25,1166.25,10,0,10.00
12/20/2005,17:46,1166.25,1166.25,1166.25,1166.25,4,0,4.00
12/20/2005,17:47,1166.25,1166.25,1166.00,1166.00,1,1,2.00
12/20/2005,17:49,1166.25,1166.25,1166.00,1166.00,2,119,121.00
12/20/2005,17:50,1166.00,1166.00,1166.00,1166.00,0,11,11.00
12/20/2005,17:51,1166.00,1166.00,1166.00,1166.00,0,10,10.00
12/20/2005,17:55,1166.25,1166.25,1166.25,1166.25,2,0,2.00
12/20/2005,17:56,1166.25,1166.25,1166.25,1166.25,15,0,15.00
12/20/2005,17:57,1166.25,1166.50,1166.25,1166.50,26,0,26.00
12/20/2005,18:01,1166.50,1166.50,1166.25,1166.50,2,16,18.00
12/20/2005,18:02,1166.25,1166.25,1166.25,1166.25,0,1,1.00
12/20/2005,18:03,1166.25,1166.50,1166.25,1166.50,5,10,15.00
12/20/2005,18:04,1166.25,1166.25,1166.25,1166.25,0,14,14.00
12/20/2005,18:05,1166.25,1166.25,1166.25,1166.25,0,8,8.00
12/20/2005,18:06,1166.25,1166.25,1166.25,1166.25,0,5,5.00
12/20/2005,18:07,1166.00,1166.00,1166.00,1166.00,0,29,29.00
12/20/2005,18:09,1166.25,1166.25,1166.25,1166.25,29,0,29.00
12/20/2005,18:10,1166.50,1166.50,1166.50,1166.50,59,0,59.00
12/20/2005,18:12,1166.50,1166.50,1166.50,1166.50,14,0,14.00
12/20/2005,18:13,1166.50,1166.75,1166.50,1166.75,18,0,18.00
12/20/2005,18:14,1166.75,1166.75,1166.75,1166.75,39,0,39.00
12/20/2005,18:15,1166.75,1166.75,1166.75,1166.75,1,0,1.00
12/20/2005,18:19,1166.75,1166.75,1166.50,1166.50,14,56,70.00
12/20/2005,18:20,1166.50,1166.75,1166.25,1166.75,6,11,17.00
12/20/2005,18:21,1166.75,1166.75,1166.75,1166.75,39,0,39.00
12/20/2005,18:22,1166.50,1166.50,1166.50,1166.50,0,14,14.00
12/20/2005,18:23,1166.75,1166.75,1166.75,1166.75,5,0,5.00
12/20/2005,18:24,1166.75,1166.75,1166.75,1166.75,2,0,2.00
12/20/2005,18:26,1166.75,1167.00,1166.75,1167.00,7,0,7.00
12/20/2005,18:27,1166.75,1166.75,1166.75,1166.75,0,5,5.00
12/20/2005,18:28,1167.00,1167.00,1166.75,1166.75,5,17,22.00
12/20/2005,18:31,1167.00,1167.00,1166.75,1167.00,82,1,83.00
12/20/2005,18:33,1166.75,1166.75,1166.75,1166.75,0,5,5.00
12/20/2005,18:34,1166.75,1166.75,1166.75,1166.75,0,5,5.00
12/20/2005,18:35,1166.75,1166.75,1166.75,1166.75,0,1,1.00
12/20/2005,18:37,1167.00,1167.00,1167.00,1167.00,36,0,36.00
12/20/2005,18:45,1167.00,1167.00,1167.00,1167.00,38,0,38.00
12/20/2005,18:46,1167.00,1167.00,1167.00,1167.00,2,0,2.00
12/20/2005,18:47,1167.00,1167.00,1167.00,1167.00,2,0,2.00
12/20/2005,18:48,1167.00,1167.00,1167.00,1167.00,2,0,2.00
12/20/2005,18:51,1167.25,1167.25,1167.00,1167.00,1,15,16.00
12/20/2005,18:54,1167.00,1167.00,1167.00,1167.00,0,17,17.00
12/20/2005,18:55,1167.00,1167.00,1167.00,1167.00,0,2,2.00
12/20/2005,18:57,1167.00,1167.00,1167.00,1167.00,0,1,1.00
12/20/2005,19:01,1167.00,1167.00,1167.00,1167.00,0,2,2.00
12/20/2005,19:02,1166.75,1166.75,1166.75,1166.75,0,15,15.00
12/20/2005,19:04,1166.75,1166.75,1166.75,1166.75,0,15,15.00
12/20/2005,19:05,1166.75,1166.75,1166.75,1166.75,0,25,25.00
12/20/2005,19:06,1167.00,1167.00,1167.00,1167.00,25,0,25.00
12/20/2005,19:07,1167.00,1167.00,1167.00,1167.00,3,0,3.00
12/20/2005,19:08,1167.00,1167.00,1167.00,1167.00,5,0,5.00
12/20/2005,19:12,1167.25,1167.50,1167.25,1167.50,245,0,245.00
12/20/2005,19:13,1167.25,1167.25,1167.25,1167.25,0,2,2.00
12/20/2005,19:14,1167.25,1167.25,1167.25,1167.25,0,5,5.00
12/20/2005,19:15,1167.25,1167.25,1167.25,1167.25,0,1,1.00
12/20/2005,19:16,1167.25,1167.25,1167.25,1167.25,0,32,32.00
12/20/2005,19:17,1167.25,1167.25,1167.25,1167.25,0,5,5.00
12/20/2005,19:18,1167.25,1167.25,1167.00,1167.00,0,18,18.00
12/20/2005,19:19,1167.25,1167.50,1167.25,1167.25,16,5,21.00
12/20/2005,19:20,1167.25,1167.25,1167.25,1167.25,0,1,1.00
12/20/2005,19:24,1167.25,1167.25,1167.25,1167.25,0,1,1.00
12/20/2005,19:25,1167.00,1167.00,1167.00,1167.00,0,2,2.00
12/20/2005,19:39,1167.25,1167.25,1167.00,1167.00,1,4,5.00
12/20/2005,19:41,1167.25,1167.25,1167.25,1167.25,12,0,12.00
12/20/2005,19:45,1167.50,1167.50,1167.50,1167.50,14,0,14.00
12/20/2005,19:46,1167.50,1167.50,1167.50,1167.50,1,0,1.00
12/20/2005,19:48,1167.50,1167.50,1167.50,1167.50,14,0,14.00
12/20/2005,19:49,1167.50,1167.50,1167.25,1167.25,35,1,36.00
12/20/2005,19:53,1167.25,1167.25,1167.25,1167.25,0,24,24.00
12/20/2005,19:54,1167.50,1167.50,1167.50,1167.50,20,0,20.00
12/20/2005,19:55,1167.50,1167.50,1167.50,1167.50,4,0,4.00
12/20/2005,19:56,1167.50,1167.50,1167.50,1167.50,1,0,1.00
12/20/2005,19:57,1167.75,1167.75,1167.75,1167.75,37,0,37.00
12/20/2005,19:58,1167.75,1167.75,1167.75,1167.75,1,0,1.00
12/20/2005,19:59,1167.75,1168.00,1167.75,1168.00,79,0,79.00
12/20/2005,20:00,1167.75,1167.75,1167.75,1167.75,0,7,7.00
12/20/2005,20:01,1168.00,1168.00,1168.00,1168.00,39,0,39.00
12/20/2005,20:03,1168.25,1168.25,1168.00,1168.00,25,10,35.00
12/20/2005,20:04,1168.00,1168.00,1168.00,1168.00,0,1,1.00
12/20/2005,20:07,1168.00,1168.25,1168.00,1168.25,20,21,41.00
12/20/2005,20:08,1168.25,1168.25,1168.25,1168.25,1,0,1.00
12/20/2005,20:09,1168.00,1168.00,1168.00,1168.00,0,2,2.00
12/20/2005,20:11,1168.00,1168.00,1168.00,1168.00,0,21,21.00
12/20/2005,20:12,1168.00,1168.00,1168.00,1168.00,0,16,16.00
12/20/2005,20:17,1167.75,1167.75,1167.75,1167.75,0,1,1.00
12/20/2005,20:18,1168.00,1168.00,1168.00,1168.00,1,0,1.00
12/20/2005,20:21,1167.75,1167.75,1167.75,1167.75,0,2,2.00
12/20/2005,20:22,1167.75,1167.75,1167.75,1167.75,0,1,1.00
12/20/2005,20:27,1167.75,1167.75,1167.75,1167.75,0,3,3.00
12/20/2005,20:31,1168.00,1168.00,1168.00,1168.00,31,0,31.00
12/20/2005,20:32,1168.00,1168.25,1168.00,1168.25,201,0,201.00
12/20/2005,20:33,1168.25,1168.25,1168.25,1168.25,11,0,11.00
12/20/2005,20:35,1168.00,1168.00,1168.00,1168.00,0,60,60.00
12/20/2005,20:38,1168.00,1168.00,1168.00,1168.00,0,1,1.00
12/20/2005,20:41,1168.00,1168.00,1168.00,1168.00,0,2,2.00
12/20/2005,20:42,1168.00,1168.00,1168.00,1168.00,0,1,1.00
12/20/2005,20:45,1168.00,1168.25,1168.00,1168.25,140,5,145.00
12/20/2005,20:47,1168.25,1168.25,1168.25,1168.25,2,0,2.00
12/20/2005,20:48,1168.25,1168.25,1168.25,1168.25,24,0,24.00
12/20/2005,20:49,1168.25,1168.25,1168.25,1168.25,1,0,1.00
12/20/2005,20:50,1168.25,1168.25,1168.25,1168.25,12,0,12.00
12/20/2005,20:53,1168.25,1168.25,1168.25,1168.25,1,0,1.00
12/20/2005,20:54,1168.50,1168.50,1168.50,1168.50,46,0,46.00
12/20/2005,20:55,1168.50,1168.50,1168.50,1168.50,4,0,4.00
12/20/2005,20:57,1168.25,1168.25,1168.25,1168.25,0,5,5.00
12/20/2005,20:58,1168.25,1168.25,1168.25,1168.25,0,30,30.00
12/20/2005,20:59,1168.25,1168.25,1168.00,1168.25,7,3,10.00
12/20/2005,21:00,1168.25,1168.25,1168.25,1168.25,7,0,7.00
12/20/2005,21:02,1168.00,1168.00,1168.00,1168.00,0,1,1.00
12/20/2005,21:03,1168.25,1168.25,1168.25,1168.25,6,0,6.00
12/20/2005,21:04,1168.25,1168.25,1168.25,1168.25,1,0,1.00
12/20/2005,21:05,1168.25,1168.25,1168.25,1168.25,5,0,5.00
12/20/2005,21:06,1168.25,1168.25,1168.25,1168.25,2,0,2.00
12/20/2005,21:08,1168.25,1168.25,1168.25,1168.25,3,0,3.00
12/20/2005,21:11,1168.25,1168.25,1168.25,1168.25,1,0,1.00
12/20/2005,21:13,1168.25,1168.25,1168.25,1168.25,2,0,2.00
12/20/2005,21:16,1168.25,1168.25,1168.25,1168.25,4,0,4.00
12/20/2005,21:17,1168.50,1168.50,1168.50,1168.50,201,0,201.00
12/20/2005,21:18,1168.50,1168.50,1168.50,1168.50,1,0,1.00
12/20/2005,21:20,1168.50,1168.50,1168.50,1168.50,30,0,30.00
12/20/2005,21:21,1168.50,1168.50,1168.25,1168.25,1,8,9.00
12/20/2005,21:22,1168.25,1168.25,1168.25,1168.25,0,4,4.00
12/20/2005,21:23,1168.25,1168.75,1168.25,1168.50,49,2,51.00
12/20/2005,21:24,1168.50,1168.75,1168.50,1168.50,1,2,3.00
12/20/2005,21:26,1168.50,1168.50,1168.50,1168.50,0,50,50.00
12/20/2005,21:28,1168.50,1168.50,1168.50,1168.50,0,1,1.00
12/20/2005,21:31,1168.50,1168.75,1168.25,1168.75,22,66,88.00
12/20/2005,21:33,1168.50,1168.75,1168.50,1168.75,1,6,7.00
12/20/2005,21:34,1168.75,1168.75,1168.75,1168.75,25,0,25.00
12/20/2005,21:35,1168.75,1168.75,1168.50,1168.75,41,8,49.00
12/20/2005,21:36,1168.50,1168.75,1168.50,1168.75,2,12,14.00
12/20/2005,21:37,1168.50,1168.75,1168.50,1168.75,1,1,2.00
12/20/2005,21:38,1168.50,1168.50,1168.50,1168.50,0,9,9.00
12/20/2005,21:39,1168.50,1168.50,1168.50,1168.50,0,1,1.00
12/20/2005,21:41,1168.50,1168.50,1168.50,1168.50,0,2,2.00
12/20/2005,21:42,1168.50,1168.50,1168.50,1168.50,0,1,1.00
12/20/2005,21:43,1168.50,1168.50,1168.50,1168.50,0,10,10.00
12/20/2005,21:48,1168.50,1168.50,1168.25,1168.50,1,20,21.00
12/20/2005,21:49,1168.25,1168.25,1168.25,1168.25,0,3,3.00
12/20/2005,21:52,1168.50,1168.50,1168.50,1168.50,11,0,11.00
12/20/2005,21:53,1168.50,1168.50,1168.50,1168.50,15,0,15.00
12/20/2005,21:55,1168.25,1168.25,1168.25,1168.25,0,1,1.00
12/20/2005,21:57,1168.25,1168.25,1168.25,1168.25,0,30,30.00
12/20/2005,21:59,1168.25,1168.25,1168.25,1168.25,0,9,9.00
12/20/2005,22:00,1168.00,1168.00,1168.00,1168.00,0,11,11.00
12/20/2005,22:01,1168.25,1168.25,1168.25,1168.25,1,0,1.00
12/20/2005,22:02,1168.25,1168.50,1168.25,1168.50,34,0,34.00
12/20/2005,22:04,1168.25,1168.25,1168.25,1168.25,0,10,10.00
12/20/2005,22:05,1168.25,1168.50,1168.25,1168.50,1,8,9.00
12/20/2005,22:08,1168.25,1168.25,1168.25,1168.25,0,9,9.00
12/20/2005,22:10,1168.25,1168.25,1168.25,1168.25,0,1,1.00
12/20/2005,22:11,1168.25,1168.25,1168.25,1168.25,0,3,3.00
12/20/2005,22:16,1168.25,1168.25,1168.25,1168.25,0,2,2.00
12/20/2005,22:18,1168.00,1168.00,1168.00,1168.00,0,67,67.00
12/20/2005,22:22,1168.00,1168.00,1168.00,1168.00,0,1,1.00
12/20/2005,22:23,1168.00,1168.00,1168.00,1168.00,0,28,28.00
12/20/2005,22:26,1168.25,1168.25,1168.00,1168.25,2,1,3.00
12/20/2005,22:28,1168.00,1168.00,1168.00,1168.00,0,12,12.00
12/20/2005,22:29,1168.25,1168.25,1168.25,1168.25,26,0,26.00
12/20/2005,22:31,1168.25,1168.25,1168.25,1168.25,1,0,1.00
12/20/2005,22:33,1168.00,1168.00,1168.00,1168.00,0,20,20.00
12/20/2005,22:35,1168.00,1168.00,1168.00,1168.00,0,15,15.00
12/20/2005,22:36,1168.25,1168.25,1168.25,1168.25,5,0,5.00
12/20/2005,22:37,1168.25,1168.25,1168.25,1168.25,5,0,5.00
12/20/2005,22:38,1168.00,1168.00,1168.00,1168.00,0,31,31.00
12/20/2005,22:39,1168.25,1168.25,1168.25,1168.25,20,0,20.00
12/20/2005,22:40,1168.00,1168.00,1168.00,1168.00,0,19,19.00
12/20/2005,22:48,1168.00,1168.00,1168.00,1168.00,0,10,10.00
12/20/2005,22:53,1168.00,1168.00,1168.00,1168.00,0,3,3.00
12/20/2005,22:56,1168.00,1168.00,1168.00,1168.00,0,8,8.00
12/20/2005,22:57,1168.00,1168.00,1168.00,1168.00,0,1,1.00
12/20/2005,23:00,1168.00,1168.00,1168.00,1168.00,0,2,2.00
12/20/2005,23:01,1168.00,1168.00,1168.00,1168.00,0,3,3.00
12/20/2005,23:05,1167.75,1167.75,1167.75,1167.75,0,15,15.00
12/20/2005,23:06,1167.75,1167.75,1167.75,1167.75,0,15,15.00
12/20/2005,23:08,1167.75,1167.75,1167.75,1167.75,0,15,15.00
12/20/2005,23:09,1167.75,1167.75,1167.50,1167.75,6,75,81.00
12/20/2005,23:15,1167.75,1167.75,1167.75,1167.75,4,0,4.00
12/20/2005,23:17,1167.75,1167.75,1167.75,1167.75,134,0,134.00
12/20/2005,23:18,1167.75,1167.75,1167.75,1167.75,10,0,10.00
12/20/2005,23:19,1167.75,1167.75,1167.75,1167.75,10,0,10.00
12/20/2005,23:20,1167.50,1167.75,1167.50,1167.50,10,78,88.00
12/20/2005,23:21,1167.50,1167.75,1167.50,1167.75,2,18,20.00
12/20/2005,23:23,1167.50,1167.50,1167.50,1167.50,0,59,59.00
12/20/2005,23:24,1167.50,1167.50,1167.50,1167.50,0,5,5.00
12/20/2005,23:29,1167.50,1167.50,1167.50,1167.50,0,25,25.00
12/20/2005,23:31,1167.50,1167.50,1167.25,1167.25,0,43,43.00
12/20/2005,23:32,1167.25,1167.25,1167.25,1167.25,0,20,20.00
12/20/2005,23:33,1167.25,1167.25,1167.25,1167.25,0,5,5.00
12/20/2005,23:34,1167.25,1167.25,1167.25,1167.25,0,1,1.00
12/20/2005,23:36,1167.25,1167.25,1167.00,1167.25,5,51,56.00
12/20/2005,23:37,1167.25,1167.25,1167.25,1167.25,1,0,1.00
12/20/2005,23:39,1167.25,1167.25,1167.25,1167.25,4,0,4.00
12/20/2005,23:41,1167.25,1167.25,1167.25,1167.25,14,0,14.00
12/20/2005,23:43,1167.25,1167.25,1167.25,1167.25,2,0,2.00
12/20/2005,23:45,1167.25,1167.25,1167.25,1167.25,3,0,3.00
12/20/2005,23:49,1167.25,1167.25,1167.25,1167.25,5,0,5.00
12/20/2005,23:50,1167.25,1167.25,1167.25,1167.25,21,0,21.00
12/20/2005,23:51,1167.00,1167.00,1167.00,1167.00,0,8,8.00
12/20/2005,23:53,1167.25,1167.25,1167.25,1167.25,2,0,2.00
12/20/2005,23:54,1167.25,1167.25,1167.25,1167.25,2,0,2.00
12/20/2005,23:55,1167.25,1167.25,1167.25,1167.25,1,0,1.00
12/20/2005,23:56,1167.00,1167.25,1167.00,1167.00,1,56,57.00
12/20/2005,23:57,1167.00,1167.00,1167.00,1167.00,0,16,16.00
12/20/2005,23:58,1167.00,1167.00,1167.00,1167.00,0,15,15.00
12/20/2005,23:59,1167.00,1167.00,1167.00,1167.00,0,74,74.00
12/21/2005,00:00,1167.00,1167.00,1167.00,1167.00,0,65,65.00
12/21/2005,00:01,1167.00,1167.00,1167.00,1167.00,0,21,21.00
12/21/2005,00:03,1167.00,1167.00,1167.00,1167.00,0,50,50.00
12/21/2005,00:04,1167.00,1167.00,1167.00,1167.00,0,8,8.00
12/21/2005,00:05,1167.25,1167.25,1167.25,1167.25,20,0,20.00
12/21/2005,00:06,1167.25,1167.25,1167.25,1167.25,4,0,4.00
12/21/2005,00:08,1167.50,1167.50,1167.50,1167.50,7,0,7.00
12/21/2005,00:10,1167.50,1167.50,1167.50,1167.50,2,0,2.00
12/21/2005,00:11,1167.50,1167.50,1167.25,1167.25,1,37,38.00
12/21/2005,00:12,1167.25,1167.50,1167.25,1167.50,1,15,16.00
12/21/2005,00:13,1167.25,1167.25,1167.25,1167.25,0,13,13.00
12/21/2005,00:15,1167.50,1167.50,1167.50,1167.50,7,0,7.00
12/21/2005,00:16,1167.50,1167.50,1167.50,1167.50,5,0,5.00
12/21/2005,00:17,1167.50,1167.50,1167.50,1167.50,4,0,4.00
12/21/2005,00:18,1167.50,1167.50,1167.50,1167.50,10,0,10.00
12/21/2005,00:19,1167.50,1167.50,1167.50,1167.50,8,0,8.00
12/21/2005,00:25,1167.50,1167.50,1167.50,1167.50,25,0,25.00
12/21/2005,00:28,1167.50,1167.50,1167.50,1167.50,8,0,8.00
12/21/2005,00:29,1167.50,1167.50,1167.50,1167.50,2,0,2.00
12/21/2005,00:33,1167.75,1167.75,1167.50,1167.50,9,10,19.00
12/21/2005,00:34,1167.50,1167.50,1167.50,1167.50,0,17,17.00
12/21/2005,00:38,1167.75,1167.75,1167.75,1167.75,1,0,1.00
12/21/2005,00:40,1167.75,1167.75,1167.75,1167.75,1,0,1.00
12/21/2005,00:44,1167.75,1167.75,1167.75,1167.75,2,0,2.00
12/21/2005,00:47,1167.75,1167.75,1167.75,1167.75,6,0,6.00
12/21/2005,00:50,1167.75,1167.75,1167.75,1167.75,3,0,3.00
12/21/2005,00:52,1167.75,1167.75,1167.75,1167.75,31,0,31.00
12/21/2005,00:54,1167.75,1167.75,1167.75,1167.75,1,0,1.00
12/21/2005,00:56,1167.75,1167.75,1167.75,1167.75,2,0,2.00
12/21/2005,00:58,1168.00,1168.00,1168.00,1168.00,45,0,45.00
12/21/2005,00:59,1168.00,1168.00,1168.00,1168.00,1,0,1.00
12/21/2005,01:00,1168.25,1168.25,1168.25,1168.25,1,0,1.00
12/21/2005,01:02,1168.25,1168.25,1168.25,1168.25,1,0,1.00
12/21/2005,01:04,1168.25,1168.25,1168.25,1168.25,133,0,133.00
12/21/2005,01:05,1168.25,1168.25,1168.25,1168.25,11,0,11.00
12/21/2005,01:07,1168.25,1168.25,1168.25,1168.25,1,0,1.00
12/21/2005,01:08,1168.00,1168.00,1168.00,1168.00,0,1,1.00
12/21/2005,01:14,1168.25,1168.25,1168.25,1168.25,35,0,35.00
12/21/2005,01:17,1168.25,1168.25,1168.25,1168.25,1,0,1.00
12/21/2005,01:18,1168.25,1168.25,1168.25,1168.25,5,0,5.00
12/21/2005,01:20,1168.25,1168.25,1168.25,1168.25,1,0,1.00
12/21/2005,01:24,1168.50,1168.50,1168.50,1168.50,2,0,2.00
12/21/2005,01:25,1168.50,1168.50,1168.50,1168.50,50,0,50.00
12/21/2005,01:26,1168.50,1168.50,1168.50,1168.50,101,0,101.00
12/21/2005,01:27,1168.50,1168.50,1168.50,1168.50,4,0,4.00
12/21/2005,01:29,1168.50,1168.50,1168.50,1168.50,2,0,2.00
12/21/2005,01:31,1168.75,1168.75,1168.75,1168.75,9,0,9.00
12/21/2005,01:32,1168.75,1168.75,1168.50,1168.75,28,3,31.00
12/21/2005,01:36,1168.50,1168.50,1168.50,1168.50,0,4,4.00
12/21/2005,01:38,1168.75,1168.75,1168.75,1168.75,1,0,1.00
12/21/2005,01:39,1168.50,1168.50,1168.50,1168.50,0,1,1.00
12/21/2005,01:41,1168.50,1168.50,1168.50,1168.50,0,12,12.00
12/21/2005,01:43,1168.50,1168.50,1168.50,1168.50,0,1,1.00
12/21/2005,01:44,1168.50,1168.50,1168.50,1168.50,0,1,1.00
12/21/2005,01:47,1168.75,1168.75,1168.75,1168.75,70,0,70.00
12/21/2005,01:48,1168.75,1168.75,1168.75,1168.75,303,0,303.00
12/21/2005,01:49,1168.75,1168.75,1168.75,1168.75,76,0,76.00
12/21/2005,01:50,1168.75,1169.00,1168.75,1169.00,39,1,40.00
12/21/2005,01:51,1168.75,1168.75,1168.75,1168.75,0,11,11.00
12/21/2005,01:52,1168.75,1168.75,1168.75,1168.75,0,5,5.00
12/21/2005,01:53,1168.75,1169.00,1168.75,1169.00,1,3,4.00
12/21/2005,01:54,1169.00,1169.00,1169.00,1169.00,2,0,2.00
12/21/2005,01:55,1168.75,1168.75,1168.75,1168.75,0,25,25.00
12/21/2005,01:56,1168.75,1168.75,1168.75,1168.75,0,24,24.00
12/21/2005,01:57,1168.75,1168.75,1168.75,1168.75,0,2,2.00
12/21/2005,01:58,1168.75,1168.75,1168.75,1168.75,0,14,14.00
12/21/2005,01:59,1168.75,1168.75,1168.75,1168.75,0,12,12.00
12/21/2005,02:00,1168.75,1168.75,1168.50,1168.50,0,54,54.00
12/21/2005,02:01,1168.50,1168.75,1168.50,1168.75,71,51,122.00
12/21/2005,02:02,1168.75,1168.75,1168.50,1168.75,45,1,46.00
12/21/2005,02:03,1168.75,1169.00,1168.75,1168.75,21,23,44.00
12/21/2005,02:04,1168.75,1168.75,1168.75,1168.75,0,36,36.00
12/21/2005,02:05,1168.75,1168.75,1168.75,1168.75,0,24,24.00
12/21/2005,02:06,1168.75,1168.75,1168.75,1168.75,0,1,1.00
12/21/2005,02:07,1168.75,1168.75,1168.75,1168.75,0,1,1.00
12/21/2005,02:08,1168.75,1168.75,1168.75,1168.75,0,55,55.00
12/21/2005,02:11,1168.75,1169.00,1168.75,1169.00,200,87,287.00
12/21/2005,02:12,1169.00,1169.50,1169.00,1169.25,447,10,457.00
12/21/2005,02:13,1169.25,1169.50,1169.25,1169.25,3,26,29.00
12/21/2005,02:14,1169.25,1169.25,1169.25,1169.25,0,36,36.00
12/21/2005,02:15,1169.00,1169.00,1169.00,1169.00,0,145,145.00
12/21/2005,02:16,1169.00,1169.00,1168.75,1169.00,34,4,38.00
12/21/2005,02:17,1169.00,1169.00,1169.00,1169.00,62,0,62.00
12/21/2005,02:18,1169.00,1169.00,1169.00,1169.00,22,0,22.00
12/21/2005,02:19,1169.00,1169.00,1169.00,1169.00,13,0,13.00
12/21/2005,02:20,1169.00,1169.00,1169.00,1169.00,101,0,101.00
12/21/2005,02:21,1169.00,1169.00,1169.00,1169.00,140,0,140.00
12/21/2005,02:22,1169.00,1169.00,1169.00,1169.00,6,0,6.00
12/21/2005,02:23,1169.00,1169.00,1169.00,1169.00,7,0,7.00
12/21/2005,02:24,1169.00,1169.00,1169.00,1169.00,6,0,6.00
12/21/2005,02:25,1169.00,1169.00,1169.00,1169.00,10,0,10.00
12/21/2005,02:26,1169.00,1169.00,1168.75,1168.75,4,15,19.00
12/21/2005,02:27,1169.00,1169.00,1169.00,1169.00,121,0,121.00
12/21/2005,02:28,1169.25,1169.25,1169.00,1169.00,3,125,128.00
12/21/2005,02:29,1169.00,1169.00,1169.00,1169.00,0,4,4.00
12/21/2005,02:30,1169.00,1169.00,1169.00,1169.00,0,49,49.00
12/21/2005,02:31,1169.00,1169.00,1169.00,1169.00,0,50,50.00
12/21/2005,02:32,1169.00,1169.50,1169.00,1169.25,408,55,463.00
12/21/2005,02:33,1169.25,1169.50,1169.25,1169.50,35,7,42.00
12/21/2005,02:34,1169.50,1169.50,1169.25,1169.25,109,10,119.00
12/21/2005,02:35,1169.25,1169.25,1169.25,1169.25,0,36,36.00
12/21/2005,02:36,1169.25,1169.50,1169.25,1169.50,110,32,142.00
12/21/2005,02:37,1169.50,1169.50,1169.25,1169.25,3,53,56.00
12/21/2005,02:38,1169.25,1169.25,1169.25,1169.25,0,16,16.00
12/21/2005,02:39,1169.00,1169.00,1169.00,1169.00,0,142,142.00
12/21/2005,02:40,1169.00,1169.25,1169.00,1169.25,3,15,18.00
12/21/2005,02:41,1169.00,1169.00,1169.00,1169.00,0,5,5.00
12/21/2005,02:42,1169.00,1169.25,1169.00,1169.25,3,31,34.00
12/21/2005,02:43,1169.25,1169.25,1169.25,1169.25,3,0,3.00
12/21/2005,02:44,1169.25,1169.25,1169.00,1169.00,1,4,5.00
12/21/2005,02:45,1169.00,1169.25,1169.00,1169.25,3,42,45.00
12/21/2005,02:46,1169.00,1169.00,1169.00,1169.00,0,29,29.00
12/21/2005,02:47,1169.00,1169.00,1168.75,1169.00,5,5,10.00
12/21/2005,02:49,1169.00,1169.00,1169.00,1169.00,3,0,3.00
12/21/2005,02:50,1169.00,1169.00,1169.00,1169.00,3,0,3.00
12/21/2005,02:51,1169.00,1169.00,1169.00,1169.00,2,0,2.00
12/21/2005,02:52,1169.00,1169.00,1169.00,1169.00,5,0,5.00
12/21/2005,02:54,1169.00,1169.00,1168.75,1168.75,3,2,5.00
12/21/2005,02:56,1169.00,1169.00,1169.00,1169.00,42,0,42.00
12/21/2005,02:57,1168.75,1168.75,1168.75,1168.75,0,5,5.00
12/21/2005,02:58,1169.00,1169.00,1169.00,1169.00,3,0,3.00
12/21/2005,03:00,1169.00,1169.00,1169.00,1169.00,3,0,3.00
12/21/2005,03:01,1169.00,1169.00,1168.75,1168.75,5,168,173.00
12/21/2005,03:02,1168.75,1168.75,1168.50,1168.75,12,4,16.00
12/21/2005,03:03,1168.75,1168.75,1168.75,1168.75,3,0,3.00
12/21/2005,03:04,1168.75,1168.75,1168.75,1168.75,67,0,67.00
12/21/2005,03:05,1168.75,1168.75,1168.75,1168.75,3,0,3.00
12/21/2005,03:06,1168.75,1168.75,1168.75,1168.75,24,0,24.00
12/21/2005,03:07,1168.75,1168.75,1168.75,1168.75,3,0,3.00
12/21/2005,03:08,1169.00,1169.00,1169.00,1169.00,11,0,11.00
12/21/2005,03:09,1169.00,1169.00,1169.00,1169.00,5,0,5.00
12/21/2005,03:10,1169.00,1169.00,1169.00,1169.00,4,0,4.00
12/21/2005,03:11,1169.00,1169.00,1169.00,1169.00,92,0,92.00
12/21/2005,03:12,1169.25,1169.25,1169.25,1169.25,6,0,6.00
12/21/2005,03:13,1169.25,1169.25,1169.25,1169.25,3,0,3.00
12/21/2005,03:14,1169.25,1169.50,1169.25,1169.25,143,56,199.00
12/21/2005,03:15,1169.50,1169.50,1169.50,1169.50,3,0,3.00
12/21/2005,03:16,1169.25,1169.25,1169.25,1169.25,0,100,100.00
12/21/2005,03:17,1169.50,1169.75,1169.25,1169.25,220,23,243.00
12/21/2005,03:18,1169.50,1169.50,1169.50,1169.50,3,0,3.00
12/21/2005,03:19,1169.50,1169.50,1169.50,1169.50,2,0,2.00
12/21/2005,03:20,1169.50,1169.50,1169.50,1169.50,3,0,3.00
12/21/2005,03:21,1169.50,1169.50,1169.50,1169.50,3,0,3.00
12/21/2005,03:22,1169.50,1169.50,1169.50,1169.50,25,0,25.00
12/21/2005,03:23,1169.50,1169.50,1169.50,1169.50,54,0,54.00
12/21/2005,03:25,1169.50,1169.50,1169.50,1169.50,3,0,3.00
12/21/2005,03:26,1169.50,1169.50,1169.50,1169.50,3,0,3.00
12/21/2005,03:27,1169.25,1169.50,1169.00,1169.50,15,51,66.00
12/21/2005,03:28,1169.50,1169.75,1169.50,1169.75,433,0,433.00
12/21/2005,03:29,1170.00,1170.00,1170.00,1170.00,55,0,55.00
12/21/2005,03:30,1170.00,1170.00,1170.00,1170.00,50,0,50.00
12/21/2005,03:31,1170.00,1170.00,1169.75,1169.75,3,15,18.00
12/21/2005,03:32,1170.00,1170.00,1169.75,1169.75,16,1,17.00
12/21/2005,03:33,1170.00,1170.00,1170.00,1170.00,7,0,7.00
12/21/2005,03:34,1169.75,1170.00,1169.75,1169.75,3,268,271.00
12/21/2005,03:35,1169.75,1169.75,1169.50,1169.50,0,45,45.00
12/21/2005,03:36,1169.75,1169.75,1169.75,1169.75,131,0,131.00
12/21/2005,03:37,1169.75,1169.75,1169.75,1169.75,41,0,41.00
12/21/2005,03:38,1169.75,1170.00,1169.75,1170.00,449,0,449.00
12/21/2005,03:39,1170.00,1170.00,1170.00,1170.00,37,0,37.00
12/21/2005,03:40,1170.00,1170.25,1170.00,1170.25,129,0,129.00
12/21/2005,03:41,1170.25,1170.25,1170.25,1170.25,8,0,8.00
12/21/2005,03:42,1170.25,1170.25,1170.00,1170.00,3,116,119.00
12/21/2005,03:43,1170.00,1170.00,1170.00,1170.00,0,5,5.00
12/21/2005,03:44,1170.00,1170.00,1170.00,1170.00,0,56,56.00
12/21/2005,03:45,1170.25,1170.25,1170.25,1170.25,233,0,233.00
12/21/2005,03:46,1170.50,1170.50,1170.25,1170.25,8,43,51.00
12/21/2005,03:47,1170.50,1170.50,1170.25,1170.50,359,76,435.00
12/21/2005,03:48,1170.25,1170.50,1170.25,1170.50,73,28,101.00
12/21/2005,03:49,1170.50,1170.75,1170.50,1170.50,199,2,201.00
12/21/2005,03:50,1170.50,1170.75,1170.50,1170.50,4,2,6.00
12/21/2005,03:51,1170.50,1170.75,1170.50,1170.75,236,4,240.00
12/21/2005,03:52,1170.75,1170.75,1170.75,1170.75,105,0,105.00
12/21/2005,03:53,1170.75,1171.00,1170.75,1171.00,111,0,111.00
12/21/2005,03:54,1170.50,1170.75,1170.50,1170.75,5,9,14.00
12/21/2005,03:55,1170.75,1170.75,1170.50,1170.50,4,25,29.00
12/21/2005,03:56,1170.50,1170.75,1170.50,1170.75,10,29,39.00
12/21/2005,03:57,1170.75,1170.75,1170.75,1170.75,4,0,4.00
12/21/2005,03:58,1170.75,1170.75,1170.75,1170.75,4,0,4.00
12/21/2005,03:59,1170.50,1170.50,1170.50,1170.50,0,32,32.00
12/21/2005,04:00,1170.50,1170.75,1170.50,1170.75,3,3,6.00
12/21/2005,04:01,1170.50,1170.75,1170.50,1170.75,7,35,42.00
12/21/2005,04:02,1170.50,1170.75,1170.50,1170.75,5,2,7.00
12/21/2005,04:03,1170.50,1170.75,1170.50,1170.50,4,7,11.00
12/21/2005,04:04,1170.50,1170.75,1170.50,1170.75,4,16,20.00
12/21/2005,04:05,1170.75,1170.75,1170.75,1170.75,1,0,1.00
12/21/2005,04:06,1170.75,1170.75,1170.50,1170.50,3,10,13.00
12/21/2005,04:07,1170.50,1170.50,1170.50,1170.50,0,18,18.00
12/21/2005,04:08,1170.75,1170.75,1170.50,1170.50,4,3,7.00
12/21/2005,04:09,1170.75,1170.75,1170.50,1170.50,2,137,139.00
12/21/2005,04:10,1170.50,1170.50,1170.25,1170.25,0,5,5.00
12/21/2005,04:11,1170.50,1170.50,1170.50,1170.50,4,0,4.00
12/21/2005,04:13,1170.50,1170.75,1170.50,1170.50,56,1,57.00
12/21/2005,04:14,1170.50,1170.75,1170.50,1170.75,1,18,19.00
12/21/2005,04:15,1170.50,1170.75,1170.50,1170.75,15,19,34.00
12/21/2005,04:16,1170.75,1170.75,1170.50,1170.50,4,15,19.00
12/21/2005,04:17,1170.75,1170.75,1170.50,1170.50,1,3,4.00
12/21/2005,04:18,1170.50,1170.75,1170.50,1170.50,4,3,7.00
12/21/2005,04:19,1170.50,1170.50,1170.50,1170.50,0,1,1.00
12/21/2005,04:20,1170.50,1170.75,1170.50,1170.50,3,85,88.00
12/21/2005,04:21,1170.50,1170.50,1170.50,1170.50,0,2,2.00
12/21/2005,04:22,1170.50,1170.75,1170.50,1170.50,4,12,16.00
12/21/2005,04:23,1170.50,1170.75,1170.50,1170.75,3,4,7.00
12/21/2005,04:25,1170.50,1170.50,1170.50,1170.50,0,123,123.00
12/21/2005,04:26,1170.50,1170.50,1170.50,1170.50,0,6,6.00
12/21/2005,04:27,1170.50,1170.50,1170.50,1170.50,0,9,9.00
12/21/2005,04:28,1170.50,1170.50,1170.50,1170.50,0,10,10.00
12/21/2005,04:31,1170.50,1170.50,1170.50,1170.50,0,6,6.00
12/21/2005,04:32,1170.50,1170.75,1170.50,1170.75,25,1,26.00
12/21/2005,04:33,1170.75,1170.75,1170.75,1170.75,200,0,200.00
12/21/2005,04:34,1170.75,1170.75,1170.75,1170.75,138,0,138.00
12/21/2005,04:35,1170.75,1171.00,1170.75,1171.00,202,0,202.00
12/21/2005,04:36,1171.00,1171.00,1170.75,1170.75,1,53,54.00
12/21/2005,04:38,1171.00,1171.00,1170.75,1170.75,8,2,10.00
12/21/2005,04:39,1171.00,1171.00,1170.75,1170.75,20,1,21.00
12/21/2005,04:40,1170.75,1170.75,1170.75,1170.75,0,10,10.00
12/21/2005,04:41,1170.75,1170.75,1170.50,1170.75,1,291,292.00
12/21/2005,04:44,1170.75,1171.00,1170.75,1171.00,133,0,133.00
12/21/2005,04:45,1170.75,1170.75,1170.75,1170.75,0,11,11.00
12/21/2005,04:46,1170.75,1170.75,1170.75,1170.75,0,39,39.00
12/21/2005,04:49,1170.50,1170.50,1170.50,1170.50,0,1,1.00
12/21/2005,04:51,1170.50,1170.50,1170.50,1170.50,0,11,11.00
12/21/2005,04:53,1170.50,1170.50,1170.50,1170.50,0,68,68.00
12/21/2005,04:54,1170.50,1170.50,1170.50,1170.50,0,36,36.00
12/21/2005,04:55,1170.25,1170.25,1170.25,1170.25,0,3,3.00
12/21/2005,04:56,1170.25,1170.50,1170.25,1170.50,1,2,3.00
12/21/2005,04:57,1170.25,1170.50,1170.25,1170.50,38,3,41.00
12/21/2005,04:58,1170.50,1170.50,1170.25,1170.25,20,1,21.00
12/21/2005,05:01,1170.50,1170.50,1170.25,1170.50,3,1,4.00
12/21/2005,05:02,1170.50,1170.50,1170.50,1170.50,29,0,29.00
12/21/2005,05:03,1170.50,1170.75,1170.50,1170.50,3,11,14.00
12/21/2005,05:04,1170.75,1170.75,1170.25,1170.25,1,401,402.00
12/21/2005,05:05,1170.50,1170.50,1170.25,1170.25,1,1,2.00
12/21/2005,05:06,1170.50,1170.50,1170.50,1170.50,18,0,18.00
12/21/2005,05:08,1170.50,1170.50,1170.25,1170.25,1,4,5.00
12/21/2005,05:09,1170.25,1170.25,1170.25,1170.25,0,1,1.00
12/21/2005,05:13,1170.25,1170.25,1170.25,1170.25,0,82,82.00
12/21/2005,05:14,1170.25,1170.25,1170.00,1170.25,1,279,280.00
12/21/2005,05:15,1170.25,1170.25,1170.25,1170.25,31,0,31.00
12/21/2005,05:16,1170.00,1170.25,1170.00,1170.25,31,1,32.00
12/21/2005,05:17,1170.25,1170.25,1170.25,1170.25,50,0,50.00
12/21/2005,05:18,1170.25,1170.25,1170.25,1170.25,2,0,2.00
12/21/2005,05:19,1170.25,1170.25,1170.25,1170.25,7,0,7.00
12/21/2005,05:20,1170.25,1170.25,1170.25,1170.25,20,0,20.00
12/21/2005,05:21,1170.25,1170.25,1170.00,1170.00,15,1,16.00
12/21/2005,05:24,1170.25,1170.25,1170.25,1170.25,21,0,21.00
12/21/2005,05:25,1170.25,1170.25,1170.25,1170.25,1,0,1.00
12/21/2005,05:26,1170.00,1170.25,1170.00,1170.25,1,3,4.00
12/21/2005,05:27,1170.25,1170.25,1170.25,1170.25,100,0,100.00
12/21/2005,05:28,1170.25,1170.25,1170.25,1170.25,16,0,16.00
12/21/2005,05:29,1170.25,1170.25,1170.25,1170.25,3,0,3.00
12/21/2005,05:30,1170.25,1170.25,1170.25,1170.25,1,0,1.00
12/21/2005,05:31,1170.25,1170.25,1170.25,1170.25,4,0,4.00
12/21/2005,05:32,1170.25,1170.25,1170.25,1170.25,1,0,1.00
12/21/2005,05:33,1170.25,1170.25,1170.25,1170.25,1,0,1.00
12/21/2005,05:34,1170.25,1170.25,1170.25,1170.25,9,0,9.00
12/21/2005,05:36,1170.25,1170.25,1170.25,1170.25,14,0,14.00
12/21/2005,05:37,1170.00,1170.75,1170.00,1170.50,420,39,459.00
12/21/2005,05:38,1170.50,1170.50,1170.25,1170.25,12,1,13.00
12/21/2005,05:40,1170.50,1170.50,1170.50,1170.50,7,0,7.00
12/21/2005,05:42,1170.25,1170.25,1170.25,1170.25,0,1,1.00
12/21/2005,05:44,1170.25,1170.25,1170.25,1170.25,0,63,63.00
12/21/2005,05:45,1170.25,1170.25,1170.00,1170.00,0,18,18.00
12/21/2005,05:46,1170.00,1170.25,1170.00,1170.25,3,1,4.00
12/21/2005,05:47,1170.00,1170.00,1170.00,1170.00,0,120,120.00
12/21/2005,05:50,1170.00,1170.00,1170.00,1170.00,0,13,13.00
12/21/2005,05:51,1170.00,1170.00,1169.75,1170.00,4,186,190.00
12/21/2005,05:52,1170.00,1170.00,1170.00,1170.00,32,0,32.00
12/21/2005,05:53,1170.00,1170.00,1170.00,1170.00,5,0,5.00
12/21/2005,05:55,1170.00,1170.00,1170.00,1170.00,8,0,8.00
12/21/2005,05:56,1170.00,1170.00,1170.00,1170.00,25,0,25.00
12/21/2005,05:57,1170.00,1170.00,1169.75,1169.75,3,1,4.00
12/21/2005,05:58,1170.00,1170.00,1170.00,1170.00,6,0,6.00
12/21/2005,06:01,1169.75,1169.75,1169.75,1169.75,0,1,1.00
12/21/2005,06:02,1169.75,1169.75,1169.75,1169.75,0,2,2.00
12/21/2005,06:03,1169.75,1169.75,1169.75,1169.75,0,1,1.00
12/21/2005,06:04,1169.75,1169.75,1169.75,1169.75,0,10,10.00
12/21/2005,06:06,1170.00,1170.00,1170.00,1170.00,25,0,25.00
12/21/2005,06:07,1170.00,1170.00,1170.00,1170.00,23,0,23.00
12/21/2005,06:08,1170.00,1170.00,1170.00,1170.00,7,0,7.00
12/21/2005,06:09,1170.00,1170.00,1170.00,1170.00,1,0,1.00
12/21/2005,06:11,1170.00,1170.00,1170.00,1170.00,13,0,13.00
12/21/2005,06:12,1170.00,1170.25,1169.75,1170.00,17,8,25.00
12/21/2005,06:13,1169.75,1170.00,1169.75,1170.00,1,1,2.00
12/21/2005,06:15,1170.00,1170.00,1169.75,1169.75,54,1,55.00
12/21/2005,06:16,1170.00,1170.00,1170.00,1170.00,3,0,3.00
12/21/2005,06:17,1170.00,1170.00,1170.00,1170.00,342,0,342.00
12/21/2005,06:18,1170.00,1170.00,1169.75,1169.75,6,24,30.00
12/21/2005,06:19,1169.75,1170.00,1169.75,1170.00,331,45,376.00
12/21/2005,06:20,1169.75,1169.75,1169.75,1169.75,0,1,1.00
12/21/2005,06:21,1170.00,1170.00,1169.75,1169.75,1,329,330.00
12/21/2005,06:22,1169.50,1169.50,1169.50,1169.50,0,2,2.00
12/21/2005,06:23,1169.50,1169.75,1169.50,1169.75,1,1,2.00
12/21/2005,06:24,1169.50,1169.75,1169.50,1169.75,6,1,7.00
12/21/2005,06:25,1169.75,1169.75,1169.75,1169.75,50,0,50.00
12/21/2005,06:26,1169.75,1169.75,1169.50,1169.50,25,10,35.00
12/21/2005,06:27,1169.75,1169.75,1169.75,1169.75,4,0,4.00
12/21/2005,06:28,1169.50,1169.50,1169.50,1169.50,0,143,143.00
12/21/2005,06:29,1169.50,1169.50,1169.50,1169.50,0,100,100.00
12/21/2005,06:30,1169.50,1169.50,1169.50,1169.50,0,1,1.00
12/21/2005,06:31,1169.50,1169.50,1169.50,1169.50,0,16,16.00
12/21/2005,06:32,1169.50,1169.50,1169.50,1169.50,0,4,4.00
12/21/2005,06:33,1169.50,1169.50,1169.50,1169.50,0,26,26.00
12/21/2005,06:34,1169.50,1169.50,1169.50,1169.50,0,1,1.00
12/21/2005,06:35,1169.75,1170.00,1169.75,1170.00,415,0,415.00
12/21/2005,06:36,1170.00,1170.25,1170.00,1170.00,17,60,77.00
12/21/2005,06:37,1170.25,1170.25,1170.25,1170.25,14,0,14.00
12/21/2005,06:39,1170.25,1170.25,1170.00,1170.00,102,6,108.00
12/21/2005,06:40,1170.25,1170.25,1170.25,1170.25,2,0,2.00
12/21/2005,06:41,1170.25,1170.25,1170.25,1170.25,262,0,262.00
12/21/2005,06:42,1170.25,1170.50,1170.25,1170.25,7,15,22.00
12/21/2005,06:43,1170.25,1170.25,1170.25,1170.25,0,30,30.00
12/21/2005,06:44,1170.50,1170.50,1170.00,1170.25,73,50,123.00
12/21/2005,06:45,1170.25,1170.25,1170.00,1170.25,85,50,135.00
12/21/2005,06:46,1170.25,1170.25,1170.25,1170.25,10,0,10.00
12/21/2005,06:47,1170.25,1170.50,1170.25,1170.50,374,0,374.00
12/21/2005,06:48,1170.50,1170.75,1170.50,1170.50,36,19,55.00
12/21/2005,06:49,1170.75,1170.75,1170.50,1170.50,15,21,36.00
12/21/2005,06:50,1170.75,1170.75,1170.50,1170.75,438,1,439.00
12/21/2005,06:51,1170.75,1171.00,1170.75,1170.75,167,104,271.00
12/21/2005,06:52,1170.75,1170.75,1170.50,1170.75,111,4,115.00
12/21/2005,06:53,1170.75,1170.75,1170.75,1170.75,79,0,79.00
12/21/2005,06:54,1170.75,1170.75,1170.75,1170.75,65,0,65.00
12/21/2005,06:55,1170.75,1170.75,1170.75,1170.75,12,0,12.00
12/21/2005,06:56,1170.75,1170.75,1170.75,1170.75,70,0,70.00
12/21/2005,06:57,1170.50,1170.75,1170.50,1170.75,12,1,13.00
12/21/2005,06:58,1170.75,1170.75,1170.75,1170.75,21,0,21.00
12/21/2005,06:59,1170.75,1170.75,1170.75,1170.75,102,0,102.00
12/21/2005,07:00,1170.75,1170.75,1170.50,1170.75,32,32,64.00
12/21/2005,07:01,1170.75,1170.75,1170.75,1170.75,62,0,62.00
12/21/2005,07:02,1170.75,1170.75,1170.75,1170.75,10,0,10.00
12/21/2005,07:03,1170.75,1170.75,1170.75,1170.75,58,0,58.00
12/21/2005,07:04,1170.50,1170.50,1170.50,1170.50,0,1,1.00
12/21/2005,07:05,1170.75,1170.75,1170.50,1170.50,2,57,59.00
12/21/2005,07:07,1170.50,1170.50,1170.50,1170.50,0,3,3.00
12/21/2005,07:08,1170.50,1170.75,1170.50,1170.75,25,1,26.00
12/21/2005,07:09,1170.75,1170.75,1170.50,1170.50,5,28,33.00
12/21/2005,07:10,1170.50,1170.50,1170.50,1170.50,0,32,32.00
12/21/2005,07:11,1170.50,1170.50,1170.50,1170.50,0,214,214.00
12/21/2005,07:12,1170.50,1170.50,1170.25,1170.25,0,5,5.00
12/21/2005,07:13,1170.25,1170.25,1170.25,1170.25,0,7,7.00
12/21/2005,07:14,1170.50,1170.50,1170.50,1170.50,295,0,295.00
12/21/2005,07:15,1170.50,1170.50,1170.25,1170.25,20,2,22.00
12/21/2005,07:16,1170.50,1170.50,1170.25,1170.25,50,6,56.00
12/21/2005,07:17,1170.25,1170.50,1170.25,1170.50,208,37,245.00
12/21/2005,07:18,1170.50,1170.50,1170.50,1170.50,2,0,2.00
12/21/2005,07:19,1170.50,1170.50,1170.25,1170.25,85,74,159.00
12/21/2005,07:20,1170.50,1170.50,1170.50,1170.50,293,0,293.00
12/21/2005,07:21,1170.50,1170.75,1170.50,1170.50,30,10,40.00
12/21/2005,07:22,1170.50,1170.75,1170.50,1170.75,1,8,9.00
12/21/2005,07:23,1170.50,1170.75,1170.50,1170.50,15,131,146.00
12/21/2005,07:24,1170.50,1170.50,1170.50,1170.50,0,213,213.00
12/21/2005,07:25,1170.50,1170.50,1170.50,1170.50,0,41,41.00
12/21/2005,07:26,1170.75,1170.75,1170.50,1170.50,23,1,24.00
12/21/2005,07:27,1170.50,1170.75,1170.50,1170.50,6,20,26.00
12/21/2005,07:29,1170.75,1170.75,1170.50,1170.50,1,1,2.00
12/21/2005,07:30,1170.50,1170.75,1170.50,1170.75,78,4,82.00
12/21/2005,07:31,1170.75,1170.75,1170.00,1170.25,94,790,884.00
12/21/2005,07:32,1170.25,1170.25,1170.00,1170.25,469,65,534.00
12/21/2005,07:33,1170.25,1170.50,1170.25,1170.50,27,0,27.00
12/21/2005,07:34,1170.25,1170.50,1170.25,1170.25,4,157,161.00
12/21/2005,07:35,1170.25,1170.50,1170.25,1170.50,76,88,164.00
12/21/2005,07:36,1170.25,1170.25,1170.25,1170.25,0,32,32.00
12/21/2005,07:37,1170.25,1170.25,1170.25,1170.25,0,11,11.00
12/21/2005,07:38,1170.25,1170.75,1170.25,1170.50,287,6,293.00
12/21/2005,07:39,1170.50,1170.50,1170.25,1170.50,29,23,52.00
12/21/2005,07:40,1170.50,1170.50,1170.25,1170.50,227,1,228.00
12/21/2005,07:41,1170.25,1170.50,1170.25,1170.50,14,2,16.00
12/21/2005,07:42,1170.50,1170.50,1170.25,1170.25,2,120,122.00
12/21/2005,07:43,1170.25,1170.25,1170.25,1170.25,0,1,1.00
12/21/2005,07:44,1170.25,1170.25,1170.25,1170.25,0,10,10.00
12/21/2005,07:45,1170.25,1170.50,1170.25,1170.25,1,5,6.00
12/21/2005,07:46,1170.25,1170.25,1170.25,1170.25,0,27,27.00
12/21/2005,07:47,1170.25,1170.25,1170.25,1170.25,0,32,32.00
12/21/2005,07:48,1170.50,1170.50,1170.50,1170.50,50,0,50.00
12/21/2005,07:49,1170.50,1170.50,1170.25,1170.25,144,83,227.00
12/21/2005,07:50,1170.25,1170.25,1170.25,1170.25,0,10,10.00
12/21/2005,07:51,1170.25,1170.75,1170.25,1170.50,244,256,500.00
12/21/2005,07:52,1170.50,1170.75,1170.25,1170.25,16,79,95.00
12/21/2005,07:53,1170.25,1170.50,1170.25,1170.50,10,5,15.00
12/21/2005,07:54,1170.25,1170.50,1170.25,1170.50,4,1,5.00
12/21/2005,07:55,1170.25,1170.50,1170.25,1170.50,5,22,27.00
12/21/2005,07:56,1170.50,1170.50,1170.25,1170.50,2,1,3.00
12/21/2005,07:57,1170.50,1170.50,1170.50,1170.50,2,0,2.00
12/21/2005,07:58,1170.50,1170.50,1170.25,1170.50,485,40,525.00
12/21/2005,07:59,1170.50,1170.50,1170.50,1170.50,18,0,18.00
12/21/2005,08:00,1170.25,1170.50,1170.25,1170.50,153,1,154.00
12/21/2005,08:01,1170.50,1170.50,1170.50,1170.50,102,0,102.00
12/21/2005,08:02,1170.50,1170.50,1170.25,1170.50,6,6,12.00
12/21/2005,08:03,1170.50,1170.50,1170.25,1170.50,157,3,160.00
12/21/2005,08:04,1170.50,1170.75,1170.50,1170.50,250,71,321.00
12/21/2005,08:05,1170.50,1170.50,1170.50,1170.50,0,36,36.00
12/21/2005,08:06,1170.75,1170.75,1170.50,1170.50,11,7,18.00
12/21/2005,08:07,1170.50,1170.75,1170.50,1170.50,3,267,270.00
12/21/2005,08:08,1170.25,1170.25,1170.25,1170.25,0,50,50.00
12/21/2005,08:09,1170.50,1170.50,1170.25,1170.50,197,7,204.00
12/21/2005,08:10,1170.25,1170.50,1170.25,1170.25,21,51,72.00
12/21/2005,08:11,1170.50,1170.50,1170.25,1170.50,10,51,61.00
12/21/2005,08:12,1170.25,1170.25,1170.25,1170.25,0,151,151.00
12/21/2005,08:13,1170.25,1170.25,1170.00,1170.00,0,44,44.00
12/21/2005,08:14,1170.00,1170.25,1169.75,1170.00,171,352,523.00
12/21/2005,08:15,1170.00,1170.25,1170.00,1170.25,1,31,32.00
12/21/2005,08:16,1170.00,1170.00,1169.75,1170.00,1,197,198.00
12/21/2005,08:17,1170.00,1170.00,1169.75,1169.75,5,7,12.00
12/21/2005,08:18,1170.00,1170.00,1169.75,1169.75,12,21,33.00
12/21/2005,08:19,1169.75,1169.75,1169.75,1169.75,0,48,48.00
12/21/2005,08:20,1169.75,1170.00,1169.75,1169.75,17,33,50.00
12/21/2005,08:21,1169.75,1170.00,1169.75,1169.75,107,226,333.00
12/21/2005,08:22,1169.50,1170.00,1169.50,1169.75,277,60,337.00
12/21/2005,08:23,1169.75,1170.00,1169.75,1170.00,7,1,8.00
12/21/2005,08:24,1169.75,1170.00,1169.75,1170.00,14,67,81.00
12/21/2005,08:25,1169.75,1170.00,1169.75,1169.75,22,261,283.00
12/21/2005,08:26,1170.00,1170.00,1169.75,1169.75,9,58,67.00
12/21/2005,08:27,1169.75,1169.75,1169.75,1169.75,0,494,494.00
12/21/2005,08:28,1169.75,1170.00,1169.75,1170.00,81,190,271.00
12/21/2005,08:29,1170.00,1170.25,1169.75,1170.00,734,178,912.00
12/21/2005,08:30,1170.00,1170.00,1169.50,1170.00,631,606,1237.00
12/21/2005,08:31,1170.00,1170.50,1169.75,1170.25,1453,1452,2905.00
12/21/2005,08:32,1170.25,1171.00,1170.25,1171.00,2734,950,3684.00
12/21/2005,08:33,1171.00,1171.00,1170.50,1170.50,1114,1544,2658.00
12/21/2005,08:34,1170.50,1171.25,1170.50,1171.00,3706,1175,4881.00
12/21/2005,08:35,1171.25,1171.50,1171.00,1171.25,3443,1033,4476.00
12/21/2005,08:36,1171.25,1171.75,1171.25,1171.50,2101,1241,3342.00
12/21/2005,08:37,1171.50,1171.50,1170.75,1171.00,1404,1947,3351.00
12/21/2005,08:38,1171.00,1171.25,1170.50,1170.75,321,2124,2445.00
12/21/2005,08:39,1170.75,1170.75,1170.00,1170.25,582,3226,3808.00
12/21/2005,08:40,1170.25,1170.50,1170.00,1170.25,1600,105,1705.00
12/21/2005,08:41,1170.50,1170.75,1170.25,1170.50,2344,237,2581.00
12/21/2005,08:42,1170.75,1171.25,1170.25,1171.25,2021,484,2505.00
12/21/2005,08:43,1171.00,1171.25,1170.75,1171.25,1129,799,1928.00
12/21/2005,08:44,1171.50,1171.75,1171.25,1171.50,1689,1176,2865.00
12/21/2005,08:45,1171.50,1172.00,1171.25,1171.75,3295,2685,5980.00
12/21/2005,08:46,1172.00,1172.50,1171.75,1172.25,6317,2801,9118.00
12/21/2005,08:47,1172.25,1172.50,1171.75,1172.00,2133,2082,4215.00
12/21/2005,08:48,1172.00,1172.25,1171.75,1171.75,1539,1055,2594.00
12/21/2005,08:49,1172.00,1172.00,1171.25,1171.25,236,2357,2593.00
12/21/2005,08:50,1171.50,1171.50,1171.00,1171.50,1767,1440,3207.00
12/21/2005,08:51,1171.25,1171.50,1171.25,1171.25,387,278,665.00
12/21/2005,08:52,1171.50,1171.50,1171.00,1171.25,110,620,730.00
12/21/2005,08:53,1171.25,1171.50,1171.00,1171.50,1462,521,1983.00
12/21/2005,08:54,1171.50,1172.25,1171.50,1172.25,4925,460,5385.00
12/21/2005,08:55,1172.00,1172.25,1171.75,1171.75,569,1217,1786.00
12/21/2005,08:56,1171.75,1172.25,1171.50,1172.25,2495,733,3228.00
12/21/2005,08:57,1172.25,1172.50,1171.75,1172.00,678,744,1422.00
12/21/2005,08:58,1172.00,1172.50,1171.75,1172.00,970,1218,2188.00
12/21/2005,08:59,1172.00,1172.25,1171.50,1171.75,1168,1025,2193.00
12/21/2005,09:00,1171.75,1172.00,1171.50,1172.00,829,468,1297.00
12/21/2005,09:01,1172.00,1172.25,1171.75,1172.00,402,327,729.00
12/21/2005,09:02,1172.00,1172.50,1172.00,1172.00,972,1106,2078.00
12/21/2005,09:03,1172.25,1173.25,1172.25,1173.00,8135,3608,11743.00
12/21/2005,09:04,1173.00,1173.25,1172.75,1173.00,2250,624,2874.00
12/21/2005,09:05,1173.25,1173.25,1172.50,1172.75,509,1469,1978.00
12/21/2005,09:06,1172.75,1173.00,1172.50,1172.75,693,175,868.00
12/21/2005,09:07,1173.00,1173.00,1172.75,1172.75,138,1069,1207.00
12/21/2005,09:08,1172.75,1173.25,1172.75,1173.25,714,351,1065.00
12/21/2005,09:09,1173.00,1173.50,1172.75,1172.75,3403,2074,5477.00
12/21/2005,09:10,1172.75,1173.00,1172.75,1172.75,64,997,1061.00
12/21/2005,09:11,1173.00,1173.00,1172.50,1172.50,243,1359,1602.00
12/21/2005,09:12,1172.50,1172.75,1172.25,1172.75,1759,1221,2980.00
12/21/2005,09:13,1172.50,1172.75,1172.50,1172.50,451,34,485.00
12/21/2005,09:14,1172.50,1172.75,1172.50,1172.75,849,1197,2046.00
12/21/2005,09:15,1172.75,1173.00,1172.50,1172.75,352,352,704.00
12/21/2005,09:16,1172.75,1173.25,1172.50,1173.00,2515,336,2851.00
12/21/2005,09:17,1173.00,1173.00,1172.25,1172.25,145,1976,2121.00
12/21/2005,09:18,1172.25,1173.00,1172.25,1173.00,1225,232,1457.00
12/21/2005,09:19,1172.75,1173.25,1172.75,1173.25,1538,846,2384.00
12/21/2005,09:20,1173.00,1173.25,1172.75,1173.00,390,624,1014.00
12/21/2005,09:21,1173.00,1173.75,1173.00,1173.25,4258,1869,6127.00
12/21/2005,09:22,1173.25,1173.50,1173.00,1173.00,51,978,1029.00
12/21/2005,09:23,1173.00,1173.25,1172.75,1173.00,1018,1278,2296.00
12/21/2005,09:24,1173.00,1173.50,1173.00,1173.50,584,553,1137.00
12/21/2005,09:25,1173.25,1173.75,1173.25,1173.50,1795,803,2598.00
12/21/2005,09:26,1173.50,1174.00,1173.50,1173.75,2966,1490,4456.00
12/21/2005,09:27,1174.00,1174.25,1173.75,1174.25,5073,3706,8779.00
12/21/2005,09:28,1174.25,1174.50,1174.00,1174.25,1826,620,2446.00
12/21/2005,09:29,1174.50,1174.50,1174.00,1174.25,755,2899,3654.00
12/21/2005,09:30,1174.00,1174.50,1173.75,1174.00,1497,1441,2938.00
12/21/2005,09:31,1174.00,1174.50,1174.00,1174.25,2582,855,3437.00
12/21/2005,09:32,1174.25,1175.00,1174.00,1175.00,6497,3486,9983.00
12/21/2005,09:33,1174.75,1175.00,1174.25,1174.50,1900,2473,4373.00
12/21/2005,09:34,1174.50,1174.75,1174.50,1174.50,1982,732,2714.00
12/21/2005,09:35,1174.75,1175.00,1174.25,1174.50,1035,1385,2420.00
12/21/2005,09:36,1174.25,1174.50,1174.00,1174.50,690,973,1663.00
12/21/2005,09:37,1174.25,1174.50,1174.00,1174.25,564,825,1389.00
12/21/2005,09:38,1174.25,1174.50,1174.00,1174.25,87,863,950.00
12/21/2005,09:39,1174.25,1174.50,1174.00,1174.25,673,42,715.00
12/21/2005,09:40,1174.25,1174.50,1174.25,1174.25,781,900,1681.00
12/21/2005,09:41,1174.50,1174.50,1174.00,1174.00,107,1369,1476.00
12/21/2005,09:42,1174.00,1174.25,1173.75,1173.75,4,1153,1157.00
12/21/2005,09:43,1174.00,1174.00,1173.75,1173.75,77,551,628.00
12/21/2005,09:44,1173.75,1174.50,1173.75,1174.25,2121,53,2174.00
12/21/2005,09:45,1174.25,1174.50,1174.00,1174.00,18,881,899.00
12/21/2005,09:46,1174.00,1174.25,1173.75,1174.00,139,454,593.00
12/21/2005,09:47,1173.75,1174.50,1173.75,1174.25,797,219,1016.00
12/21/2005,09:48,1174.25,1175.00,1174.25,1175.00,3050,684,3734.00
12/21/2005,09:49,1174.75,1175.00,1174.50,1174.75,414,921,1335.00
12/21/2005,09:50,1174.75,1174.75,1174.25,1174.25,310,948,1258.00
12/21/2005,09:51,1174.25,1174.50,1174.00,1174.25,1889,1125,3014.00
12/21/2005,09:52,1174.25,1174.25,1174.00,1174.25,447,290,737.00
12/21/2005,09:53,1174.25,1174.50,1174.00,1174.00,187,261,448.00
12/21/2005,09:54,1174.00,1174.50,1174.00,1174.50,113,44,157.00
12/21/2005,09:55,1174.50,1174.50,1174.25,1174.25,41,27,68.00
12/21/2005,09:56,1174.25,1174.50,1174.00,1174.00,101,468,569.00
12/21/2005,09:57,1174.25,1174.75,1174.00,1174.75,1348,27,1375.00
12/21/2005,09:58,1174.75,1174.75,1174.25,1174.50,1707,711,2418.00
12/21/2005,09:59,1174.50,1174.75,1174.50,1174.50,12,55,67.00
12/21/2005,10:00,1174.75,1175.00,1174.50,1174.75,836,434,1270.00
12/21/2005,10:01,1175.00,1175.25,1174.75,1175.00,2596,1398,3994.00
12/21/2005,10:02,1175.00,1175.25,1174.50,1174.75,1286,2548,3834.00
12/21/2005,10:03,1174.50,1175.00,1174.25,1174.50,697,1473,2170.00
12/21/2005,10:04,1174.50,1174.75,1174.25,1174.75,797,24,821.00
12/21/2005,10:05,1174.75,1175.00,1174.50,1174.75,1443,17,1460.00
12/21/2005,10:06,1174.75,1175.00,1174.75,1174.75,119,98,217.00
12/21/2005,10:07,1174.75,1175.00,1174.75,1174.75,20,38,58.00
12/21/2005,10:08,1174.75,1175.50,1174.75,1175.50,5799,2230,8029.00
12/21/2005,10:09,1175.50,1175.50,1175.00,1175.25,684,2135,2819.00
12/21/2005,10:10,1175.25,1175.50,1175.00,1175.25,3400,1611,5011.00
12/21/2005,10:11,1175.25,1175.75,1175.25,1175.50,3280,4446,7726.00
12/21/2005,10:12,1175.25,1175.50,1175.00,1175.25,760,1668,2428.00
12/21/2005,10:13,1175.25,1175.50,1175.00,1175.50,477,145,622.00
12/21/2005,10:14,1175.25,1175.75,1175.00,1175.25,1442,5073,6515.00
12/21/2005,10:15,1175.25,1175.50,1175.00,1175.25,1052,166,1218.00
12/21/2005,10:16,1175.00,1175.25,1174.75,1175.00,58,1912,1970.00
12/21/2005,10:17,1174.75,1175.00,1174.50,1174.50,259,662,921.00
12/21/2005,10:18,1174.75,1174.75,1174.50,1174.50,991,1471,2462.00
12/21/2005,10:19,1174.50,1174.75,1174.25,1174.25,203,285,488.00
12/21/2005,10:20,1174.25,1174.75,1174.25,1174.50,707,24,731.00
12/21/2005,10:21,1174.75,1174.75,1174.25,1174.50,214,379,593.00
12/21/2005,10:22,1174.50,1174.50,1174.25,1174.25,660,84,744.00
12/21/2005,10:23,1174.50,1174.50,1174.25,1174.50,202,636,838.00
12/21/2005,10:24,1174.25,1174.25,1174.00,1174.00,128,891,1019.00
12/21/2005,10:25,1174.00,1174.50,1174.00,1174.50,475,455,930.00
12/21/2005,10:26,1174.50,1174.75,1174.25,1174.75,669,95,764.00
12/21/2005,10:27,1174.50,1175.00,1174.50,1174.75,1163,42,1205.00
12/21/2005,10:28,1175.00,1175.25,1174.75,1175.00,1140,43,1183.00
12/21/2005,10:29,1175.25,1175.25,1174.75,1174.75,49,647,696.00
12/21/2005,10:30,1174.75,1175.25,1174.75,1175.00,747,937,1684.00
12/21/2005,10:31,1175.25,1175.25,1175.00,1175.00,122,279,401.00
12/21/2005,10:32,1175.25,1175.25,1174.75,1175.00,26,162,188.00
12/21/2005,10:33,1174.75,1175.00,1174.50,1174.75,167,840,1007.00
12/21/2005,10:34,1174.75,1175.00,1174.50,1174.75,417,20,437.00
12/21/2005,10:35,1175.00,1175.25,1174.75,1175.25,924,14,938.00
12/21/2005,10:36,1175.00,1175.25,1175.00,1175.00,474,114,588.00
12/21/2005,10:37,1175.00,1175.25,1175.00,1175.25,424,63,487.00
12/21/2005,10:38,1175.25,1175.25,1175.00,1175.25,145,102,247.00
12/21/2005,10:39,1175.00,1175.25,1174.50,1174.50,508,923,1431.00
12/21/2005,10:40,1174.75,1175.00,1174.50,1174.75,532,109,641.00
12/21/2005,10:41,1174.50,1174.75,1174.50,1174.50,45,347,392.00
12/21/2005,10:42,1174.50,1174.75,1174.25,1174.25,59,573,632.00
12/21/2005,10:43,1174.25,1175.25,1174.25,1175.00,2159,173,2332.00
12/21/2005,10:44,1175.25,1175.25,1175.00,1175.00,8,210,218.00
12/21/2005,10:45,1175.00,1175.00,1174.75,1174.75,0,7,7.00
12/21/2005,10:46,1175.00,1175.00,1174.75,1175.00,84,106,190.00
12/21/2005,10:47,1174.75,1175.00,1174.75,1175.00,700,49,749.00
12/21/2005,10:48,1175.00,1175.00,1175.00,1175.00,376,0,376.00
12/21/2005,10:49,1174.75,1175.00,1174.75,1174.75,29,170,199.00
12/21/2005,10:50,1174.75,1175.00,1174.75,1174.75,67,8,75.00
12/21/2005,10:51,1174.75,1175.00,1174.75,1175.00,612,2,614.00
12/21/2005,10:52,1175.00,1175.00,1174.75,1174.75,2,4,6.00
12/21/2005,10:53,1174.75,1174.75,1174.50,1174.75,4,407,411.00
12/21/2005,10:54,1174.75,1174.75,1174.50,1174.75,23,81,104.00
12/21/2005,10:55,1174.75,1174.75,1174.50,1174.75,206,174,380.00
12/21/2005,10:56,1174.75,1174.75,1174.50,1174.50,213,164,377.00
12/21/2005,10:57,1174.50,1174.75,1174.50,1174.75,45,21,66.00
12/21/2005,10:58,1174.50,1175.00,1174.50,1174.75,743,33,776.00
12/21/2005,10:59,1174.75,1175.00,1174.50,1174.50,33,217,250.00
12/21/2005,11:00,1174.50,1174.75,1174.25,1174.50,121,415,536.00
12/21/2005,11:01,1174.25,1174.50,1174.25,1174.25,118,89,207.00
12/21/2005,11:02,1174.25,1175.00,1174.25,1175.00,1139,23,1162.00
12/21/2005,11:03,1175.00,1175.50,1174.75,1175.25,1547,397,1944.00
12/21/2005,11:04,1175.00,1175.25,1175.00,1175.25,205,477,682.00
12/21/2005,11:05,1175.00,1175.25,1175.00,1175.00,7,71,78.00
12/21/2005,11:06,1175.00,1175.00,1174.75,1174.75,96,823,919.00
12/21/2005,11:07,1174.75,1175.00,1174.75,1174.75,8,89,97.00
12/21/2005,11:08,1174.75,1174.75,1174.25,1174.50,392,1584,1976.00
12/21/2005,11:09,1174.50,1174.50,1174.00,1174.00,64,1308,1372.00
12/21/2005,11:10,1174.00,1174.50,1174.00,1174.50,531,134,665.00
12/21/2005,11:11,1174.50,1174.75,1174.25,1174.50,709,172,881.00
12/21/2005,11:12,1174.25,1174.75,1174.25,1174.50,472,136,608.00
12/21/2005,11:13,1174.50,1174.75,1174.50,1174.50,1151,41,1192.00
12/21/2005,11:14,1174.75,1174.75,1174.50,1174.50,8,6,14.00
12/21/2005,11:15,1174.50,1174.75,1174.50,1174.75,16,63,79.00
12/21/2005,11:16,1174.75,1174.75,1174.25,1174.50,502,251,753.00
12/21/2005,11:17,1174.50,1174.75,1174.50,1174.75,871,13,884.00
12/21/2005,11:18,1174.50,1174.75,1174.50,1174.50,833,7,840.00
12/21/2005,11:19,1174.75,1174.75,1174.50,1174.75,84,31,115.00
12/21/2005,11:20,1174.50,1174.75,1174.50,1174.50,1,238,239.00
12/21/2005,11:21,1174.75,1174.75,1174.50,1174.75,19,16,35.00
12/21/2005,11:22,1174.50,1175.00,1174.50,1175.00,683,178,861.00
12/21/2005,11:23,1174.75,1175.00,1174.75,1174.75,215,116,331.00
12/21/2005,11:24,1174.75,1175.25,1174.75,1175.00,986,140,1126.00
12/21/2005,11:25,1175.00,1175.00,1174.50,1174.50,222,764,986.00
12/21/2005,11:26,1174.75,1175.00,1174.50,1174.75,330,26,356.00
12/21/2005,11:27,1175.00,1175.00,1174.25,1174.50,664,985,1649.00
12/21/2005,11:28,1174.50,1175.00,1174.50,1174.75,1019,1012,2031.00
12/21/2005,11:29,1174.75,1175.00,1174.75,1174.75,15,138,153.00
12/21/2005,11:30,1174.75,1175.00,1174.75,1174.75,16,388,404.00
12/21/2005,11:31,1174.75,1175.00,1174.75,1174.75,80,174,254.00
12/21/2005,11:32,1174.75,1175.00,1174.75,1174.75,185,276,461.00
12/21/2005,11:33,1174.75,1175.00,1174.75,1175.00,3,10,13.00
12/21/2005,11:34,1175.00,1175.25,1174.75,1175.25,1479,814,2293.00
12/21/2005,11:35,1175.25,1175.25,1174.75,1175.00,332,671,1003.00
12/21/2005,11:36,1175.00,1175.00,1174.75,1174.75,78,20,98.00
12/21/2005,11:37,1174.75,1175.00,1174.75,1175.00,587,8,595.00
12/21/2005,11:38,1175.00,1175.50,1175.00,1175.50,1604,54,1658.00
12/21/2005,11:39,1175.50,1175.50,1175.00,1175.25,766,859,1625.00
12/21/2005,11:40,1175.00,1175.50,1175.00,1175.50,963,24,987.00
12/21/2005,11:41,1175.25,1175.75,1175.25,1175.50,1493,1055,2548.00
12/21/2005,11:42,1175.50,1175.50,1175.00,1175.25,624,728,1352.00
12/21/2005,11:43,1175.25,1175.50,1175.00,1175.00,875,382,1257.00
12/21/2005,11:44,1175.25,1175.75,1175.25,1175.50,1136,17,1153.00
12/21/2005,11:45,1175.50,1176.00,1175.50,1175.75,4613,1196,5809.00
12/21/2005,11:46,1175.50,1176.00,1175.50,1175.75,1724,1265,2989.00
12/21/2005,11:47,1175.75,1175.75,1175.25,1175.25,1604,754,2358.00
12/21/2005,11:48,1175.25,1175.50,1175.00,1175.00,360,1091,1451.00
12/21/2005,11:49,1175.00,1175.25,1174.75,1174.75,72,2067,2139.00
12/21/2005,11:50,1174.75,1175.00,1174.50,1175.00,313,221,534.00
12/21/2005,11:51,1174.75,1174.75,1174.50,1174.50,5,698,703.00
12/21/2005,11:52,1174.75,1174.75,1174.50,1174.50,26,1381,1407.00
12/21/2005,11:53,1174.50,1174.75,1174.25,1174.50,146,179,325.00
12/21/2005,11:54,1174.50,1174.50,1174.25,1174.50,232,185,417.00
12/21/2005,11:55,1174.50,1174.50,1174.25,1174.25,215,38,253.00
12/21/2005,11:56,1174.50,1174.75,1174.25,1174.50,369,78,447.00
12/21/2005,11:57,1174.50,1174.75,1174.50,1174.50,9,44,53.00
12/21/2005,11:58,1174.50,1175.00,1174.50,1175.00,835,6,841.00
12/21/2005,11:59,1175.00,1175.00,1174.25,1174.50,37,671,708.00
12/21/2005,12:00,1174.50,1174.75,1174.25,1174.50,425,209,634.00
12/21/2005,12:01,1174.50,1174.75,1174.50,1174.75,792,57,849.00
12/21/2005,12:02,1174.75,1175.00,1174.50,1174.50,66,270,336.00
12/21/2005,12:03,1174.50,1175.00,1174.50,1174.75,894,784,1678.00
12/21/2005,12:04,1174.75,1174.75,1174.50,1174.75,98,8,106.00
12/21/2005,12:05,1174.50,1174.75,1174.50,1174.75,264,3,267.00
12/21/2005,12:06,1174.75,1174.75,1174.25,1174.50,87,249,336.00
12/21/2005,12:07,1174.50,1174.50,1174.25,1174.25,125,54,179.00
12/21/2005,12:08,1174.50,1174.50,1174.00,1174.25,393,1699,2092.00
12/21/2005,12:09,1174.25,1174.50,1174.00,1174.50,133,15,148.00
12/21/2005,12:10,1174.50,1174.50,1173.75,1173.75,118,2431,2549.00
12/21/2005,12:11,1173.75,1174.00,1173.25,1173.75,738,1564,2302.00
12/21/2005,12:12,1173.75,1173.75,1173.25,1173.25,383,455,838.00
12/21/2005,12:13,1173.25,1173.75,1173.25,1173.75,405,39,444.00
12/21/2005,12:14,1173.50,1173.75,1173.25,1173.50,751,398,1149.00
12/21/2005,12:15,1173.50,1173.75,1173.25,1173.75,301,29,330.00
12/21/2005,12:16,1173.50,1174.00,1173.50,1173.75,861,300,1161.00
12/21/2005,12:17,1173.75,1174.00,1173.50,1173.50,44,311,355.00
12/21/2005,12:18,1173.50,1173.75,1173.50,1173.75,59,9,68.00
12/21/2005,12:19,1173.75,1173.75,1173.50,1173.50,52,15,67.00
12/21/2005,12:20,1173.50,1173.75,1173.25,1173.50,346,611,957.00
12/21/2005,12:21,1173.25,1173.50,1172.50,1172.75,1159,4672,5831.00
12/21/2005,12:22,1172.75,1173.00,1172.50,1173.00,932,800,1732.00
12/21/2005,12:23,1173.00,1173.25,1172.75,1173.00,805,241,1046.00
12/21/2005,12:24,1173.25,1173.25,1172.75,1173.00,270,1810,2080.00
12/21/2005,12:25,1172.75,1173.25,1172.75,1173.25,377,452,829.00
12/21/2005,12:26,1173.00,1173.25,1172.75,1173.00,214,387,601.00
12/21/2005,12:27,1173.00,1173.00,1172.75,1172.75,7,242,249.00
12/21/2005,12:28,1172.75,1173.00,1172.50,1172.50,15,549,564.00
12/21/2005,12:29,1172.50,1172.50,1171.50,1172.00,2112,4880,6992.00
12/21/2005,12:30,1171.75,1172.25,1171.75,1172.00,1640,1316,2956.00
12/21/2005,12:31,1172.00,1172.25,1171.75,1171.75,1709,803,2512.00
12/21/2005,12:32,1172.00,1172.25,1171.75,1172.00,1038,985,2023.00
12/21/2005,12:33,1172.00,1172.00,1171.75,1172.00,298,791,1089.00
12/21/2005,12:34,1171.75,1171.75,1169.50,1169.50,2521,12257,14778.00
12/21/2005,12:35,1169.75,1169.75,1168.75,1169.25,3392,5908,9300.00
12/21/2005,12:36,1169.50,1170.00,1169.00,1170.00,2567,1740,4307.00
12/21/2005,12:37,1169.75,1170.75,1169.75,1170.50,3673,982,4655.00
12/21/2005,12:38,1170.50,1170.50,1169.75,1170.25,1069,2382,3451.00
12/21/2005,12:39,1170.25,1170.75,1170.00,1170.75,1284,1293,2577.00
12/21/2005,12:40,1170.75,1170.75,1170.25,1170.50,187,317,504.00
12/21/2005,12:41,1170.25,1170.50,1170.25,1170.25,129,291,420.00
12/21/2005,12:42,1170.25,1170.75,1170.00,1170.25,1314,1569,2883.00
12/21/2005,12:43,1170.25,1170.50,1170.00,1170.25,262,360,622.00
12/21/2005,12:44,1170.25,1170.25,1169.75,1170.00,714,1205,1919.00
12/21/2005,12:45,1170.00,1170.25,1169.50,1170.00,992,1233,2225.00
12/21/2005,12:46,1170.25,1170.25,1169.75,1170.00,823,259,1082.00
12/21/2005,12:47,1170.00,1170.50,1170.00,1170.50,217,64,281.00
12/21/2005,12:48,1170.25,1171.25,1170.25,1171.00,3005,690,3695.00
12/21/2005,12:49,1171.25,1171.25,1170.50,1170.75,1025,1235,2260.00
12/21/2005,12:50,1170.75,1171.25,1170.50,1171.00,1198,233,1431.00
12/21/2005,12:51,1171.00,1171.00,1170.75,1170.75,113,381,494.00
12/21/2005,12:52,1170.75,1171.00,1169.75,1170.50,1018,1617,2635.00
12/21/2005,12:53,1170.25,1170.75,1170.00,1170.75,840,1071,1911.00
12/21/2005,12:54,1170.50,1170.50,1170.00,1170.25,285,621,906.00
12/21/2005,12:55,1170.50,1170.50,1170.25,1170.25,38,13,51.00
12/21/2005,12:56,1170.25,1170.50,1170.00,1170.50,29,351,380.00
12/21/2005,12:57,1170.25,1171.25,1170.25,1171.00,1077,440,1517.00
12/21/2005,12:58,1171.00,1171.00,1170.50,1170.50,355,948,1303.00
12/21/2005,12:59,1170.75,1171.00,1170.50,1170.75,150,218,368.00
12/21/2005,13:00,1170.75,1170.75,1170.50,1170.50,119,453,572.00
12/21/2005,13:01,1170.50,1170.50,1169.75,1170.00,942,1379,2321.00
12/21/2005,13:02,1170.00,1170.75,1169.75,1170.25,1973,1205,3178.00
12/21/2005,13:03,1170.25,1170.50,1170.00,1170.50,543,326,869.00
12/21/2005,13:04,1170.50,1170.75,1170.00,1170.25,813,697,1510.00
12/21/2005,13:05,1170.25,1171.00,1170.25,1171.00,702,39,741.00
12/21/2005,13:06,1170.75,1171.00,1170.50,1170.50,990,361,1351.00
12/21/2005,13:07,1170.75,1171.00,1170.50,1170.75,272,54,326.00
12/21/2005,13:08,1171.00,1171.00,1170.50,1170.50,190,92,282.00
12/21/2005,13:09,1170.50,1170.75,1170.50,1170.75,20,47,67.00
12/21/2005,13:10,1170.50,1171.00,1170.50,1171.00,807,21,828.00
12/21/2005,13:11,1171.00,1171.00,1170.50,1171.00,450,528,978.00
12/21/2005,13:12,1171.00,1171.00,1170.75,1171.00,8,30,38.00
12/21/2005,13:13,1171.00,1171.00,1170.25,1170.50,823,783,1606.00
12/21/2005,13:14,1170.50,1170.75,1170.50,1170.75,666,3,669.00
12/21/2005,13:15,1170.75,1171.00,1170.50,1170.50,93,89,182.00
12/21/2005,13:16,1170.75,1170.75,1170.50,1170.75,532,21,553.00
12/21/2005,13:17,1170.50,1171.00,1170.50,1170.75,350,274,624.00
12/21/2005,13:18,1170.75,1171.00,1170.75,1171.00,8,16,24.00
12/21/2005,13:19,1171.00,1171.50,1171.00,1171.50,3968,1163,5131.00
12/21/2005,13:20,1171.25,1172.50,1171.25,1172.25,5052,2331,7383.00
12/21/2005,13:21,1172.00,1172.25,1171.75,1171.75,179,502,681.00
12/21/2005,13:22,1171.75,1172.50,1171.50,1172.00,2262,769,3031.00
12/21/2005,13:23,1172.25,1172.25,1171.75,1171.75,40,807,847.00
12/21/2005,13:24,1171.75,1172.00,1171.50,1171.75,82,203,285.00
12/21/2005,13:25,1171.75,1172.00,1171.50,1171.50,72,966,1038.00
12/21/2005,13:26,1171.75,1171.75,1171.50,1171.50,189,22,211.00
12/21/2005,13:27,1171.75,1171.75,1171.50,1171.50,85,29,114.00
12/21/2005,13:28,1171.75,1171.75,1171.50,1171.50,2,80,82.00
12/21/2005,13:29,1171.50,1171.75,1171.50,1171.50,173,587,760.00
12/21/2005,13:30,1171.50,1171.75,1170.75,1170.75,165,2050,2215.00
12/21/2005,13:31,1171.00,1171.25,1170.50,1170.50,583,1021,1604.00
12/21/2005,13:32,1170.50,1170.75,1170.50,1170.50,59,1571,1630.00
12/21/2005,13:33,1170.50,1170.75,1170.25,1170.75,1087,720,1807.00
12/21/2005,13:34,1170.75,1171.00,1170.50,1170.75,762,27,789.00
12/21/2005,13:35,1170.75,1170.75,1170.50,1170.50,46,929,975.00
12/21/2005,13:36,1170.50,1170.75,1170.50,1170.50,15,101,116.00
12/21/2005,13:37,1170.75,1170.75,1170.50,1170.50,594,6,600.00
12/21/2005,13:38,1170.50,1171.00,1170.50,1171.00,1017,11,1028.00
12/21/2005,13:39,1171.00,1171.25,1170.75,1170.75,260,183,443.00
12/21/2005,13:40,1170.75,1171.00,1170.75,1171.00,94,15,109.00
12/21/2005,13:41,1170.75,1171.00,1170.75,1170.75,234,279,513.00
12/21/2005,13:42,1170.75,1170.75,1170.50,1170.75,39,756,795.00
12/21/2005,13:43,1170.50,1170.75,1169.25,1169.25,1535,5337,6872.00
12/21/2005,13:44,1169.50,1169.75,1169.00,1169.75,2561,844,3405.00
12/21/2005,13:45,1169.75,1170.00,1169.50,1169.75,499,413,912.00
12/21/2005,13:46,1169.75,1169.75,1168.75,1169.00,878,5545,6423.00
12/21/2005,13:47,1169.00,1169.25,1168.75,1169.25,976,200,1176.00
12/21/2005,13:48,1169.00,1169.25,1168.25,1168.50,1767,7694,9461.00
12/21/2005,13:49,1168.75,1168.75,1168.25,1168.50,1534,886,2420.00
12/21/2005,13:50,1168.50,1169.00,1168.25,1168.75,1259,2265,3524.00
12/21/2005,13:51,1168.75,1168.75,1167.50,1167.75,2215,7533,9748.00
12/21/2005,13:52,1167.75,1168.00,1167.25,1167.75,1438,1785,3223.00
12/21/2005,13:53,1168.00,1168.25,1167.75,1167.75,1316,962,2278.00
12/21/2005,13:54,1167.75,1168.00,1167.50,1168.00,400,301,701.00
12/21/2005,13:55,1167.75,1168.25,1167.75,1168.00,1121,1227,2348.00
12/21/2005,13:56,1168.00,1168.00,1167.25,1167.50,677,1775,2452.00
12/21/2005,13:57,1167.75,1167.75,1166.50,1167.00,552,5431,5983.00
12/21/2005,13:58,1166.75,1167.00,1166.00,1166.50,3623,3411,7034.00
12/21/2005,13:59,1166.75,1166.75,1166.25,1166.75,704,222,926.00
12/21/2005,14:00,1166.75,1167.25,1166.50,1166.75,2038,485,2523.00
12/21/2005,14:01,1166.75,1166.75,1166.00,1166.50,1591,3699,5290.00
12/21/2005,14:02,1166.75,1167.00,1166.25,1166.75,1420,696,2116.00
12/21/2005,14:03,1167.00,1167.00,1166.75,1166.75,1107,224,1331.00
12/21/2005,14:04,1167.00,1167.00,1166.25,1166.75,505,1791,2296.00
12/21/2005,14:05,1166.50,1166.75,1166.50,1166.50,146,516,662.00
12/21/2005,14:06,1166.50,1166.75,1166.25,1166.50,216,412,628.00
12/21/2005,14:07,1166.50,1167.00,1166.25,1166.75,1163,29,1192.00
12/21/2005,14:08,1167.00,1167.25,1166.50,1166.50,709,921,1630.00
12/21/2005,14:09,1166.75,1166.75,1166.50,1166.75,184,30,214.00
12/21/2005,14:10,1166.75,1167.00,1166.75,1167.00,1384,60,1444.00
12/21/2005,14:11,1167.00,1167.50,1166.50,1166.75,929,1909,2838.00
12/21/2005,14:12,1166.75,1167.00,1166.75,1166.75,206,391,597.00
12/21/2005,14:13,1166.75,1167.00,1166.50,1167.00,331,551,882.00
12/21/2005,14:14,1167.00,1167.25,1166.75,1167.25,226,34,260.00
12/21/2005,14:15,1167.25,1167.50,1167.00,1167.50,295,442,737.00
12/21/2005,14:16,1167.25,1168.00,1167.25,1167.75,1814,772,2586.00
12/21/2005,14:17,1167.75,1168.00,1167.25,1167.25,53,1012,1065.00
12/21/2005,14:18,1167.25,1167.50,1167.25,1167.50,141,35,176.00
12/21/2005,14:19,1167.50,1167.75,1167.50,1167.50,78,19,97.00
12/21/2005,14:20,1167.75,1168.00,1167.25,1167.50,517,1278,1795.00
12/21/2005,14:21,1167.50,1167.75,1167.25,1167.50,247,64,311.00
12/21/2005,14:22,1167.50,1167.75,1167.50,1167.75,183,95,278.00
12/21/2005,14:23,1167.75,1168.25,1167.50,1168.25,1282,139,1421.00
12/21/2005,14:24,1168.25,1168.75,1168.00,1168.50,1736,967,2703.00
12/21/2005,14:25,1168.50,1168.75,1168.25,1168.50,111,604,715.00
12/21/2005,14:26,1168.50,1168.50,1168.00,1168.25,524,629,1153.00
12/21/2005,14:27,1168.00,1168.50,1168.00,1168.25,1159,379,1538.00
12/21/2005,14:28,1168.00,1168.25,1167.75,1168.00,205,1333,1538.00
12/21/2005,14:29,1168.00,1168.25,1167.75,1167.75,39,247,286.00
12/21/2005,14:30,1167.75,1168.00,1167.25,1167.25,431,2054,2485.00
12/21/2005,14:31,1167.50,1167.75,1167.25,1167.25,419,949,1368.00
12/21/2005,14:32,1167.25,1167.25,1166.50,1167.25,1516,1578,3094.00
12/21/2005,14:33,1167.50,1167.75,1167.25,1167.50,537,531,1068.00
12/21/2005,14:34,1167.25,1167.75,1167.25,1167.75,318,26,344.00
12/21/2005,14:35,1167.75,1167.75,1167.25,1167.50,164,339,503.00
12/21/2005,14:36,1167.50,1167.75,1167.00,1167.50,602,398,1000.00
12/21/2005,14:37,1167.50,1167.75,1167.25,1167.75,198,453,651.00
12/21/2005,14:38,1167.75,1167.75,1167.50,1167.75,58,6,64.00
12/21/2005,14:39,1167.75,1168.50,1167.50,1168.50,2254,40,2294.00
12/21/2005,14:40,1168.50,1168.50,1167.75,1168.00,125,794,919.00
12/21/2005,14:41,1168.00,1168.25,1167.75,1168.00,551,1102,1653.00
12/21/2005,14:42,1168.00,1168.25,1167.75,1168.00,333,473,806.00
12/21/2005,14:43,1168.00,1168.00,1167.25,1167.50,155,1408,1563.00
12/21/2005,14:44,1167.25,1168.00,1167.25,1167.75,365,288,653.00
12/21/2005,14:45,1167.75,1168.50,1167.75,1168.50,901,154,1055.00
12/21/2005,14:46,1168.25,1169.25,1168.25,1169.25,4523,1488,6011.00
12/21/2005,14:47,1169.25,1169.50,1168.75,1168.75,742,1956,2698.00
12/21/2005,14:48,1168.75,1169.50,1168.50,1169.50,1534,323,1857.00
12/21/2005,14:49,1169.50,1170.25,1169.00,1170.00,4443,1099,5542.00
12/21/2005,14:50,1170.00,1170.25,1169.75,1170.00,1692,395,2087.00
12/21/2005,14:51,1170.00,1170.00,1169.75,1170.00,179,27,206.00
12/21/2005,14:52,1170.00,1170.00,1169.50,1169.75,1136,818,1954.00
12/21/2005,14:53,1169.75,1169.75,1169.25,1169.50,656,1219,1875.00
12/21/2005,14:54,1169.50,1169.75,1169.25,1169.50,181,459,640.00
12/21/2005,14:55,1169.50,1169.75,1169.25,1169.50,629,257,886.00
12/21/2005,14:56,1169.75,1170.00,1169.50,1169.75,718,366,1084.00
12/21/2005,14:57,1169.75,1170.25,1169.75,1170.00,3190,1023,4213.00
12/21/2005,14:58,1170.00,1170.00,1169.25,1169.50,171,1367,1538.00
12/21/2005,14:59,1169.50,1169.75,1169.25,1169.50,880,639,1519.00
12/21/2005,15:00,1169.50,1169.50,1169.00,1169.25,2607,2535,5142.00
12/21/2005,15:01,1169.50,1169.50,1168.75,1169.25,3464,3457,6921.00
12/21/2005,15:02,1169.00,1169.50,1169.00,1169.50,1784,714,2498.00
12/21/2005,15:03,1169.25,1169.50,1169.00,1169.25,433,1111,1544.00
12/21/2005,15:04,1169.25,1169.25,1168.75,1169.00,169,1246,1415.00
12/21/2005,15:05,1168.75,1169.25,1168.50,1169.00,1307,713,2020.00
12/21/2005,15:06,1169.25,1169.75,1169.00,1169.50,1133,627,1760.00
12/21/2005,15:07,1169.25,1169.75,1169.25,1169.25,615,600,1215.00
12/21/2005,15:08,1169.50,1169.50,1169.00,1169.25,378,1247,1625.00
12/21/2005,15:09,1169.00,1169.25,1168.75,1169.00,332,667,999.00
12/21/2005,15:10,1169.00,1169.25,1168.75,1169.00,43,1089,1132.00
12/21/2005,15:11,1169.25,1169.25,1168.75,1169.00,512,557,1069.00
12/21/2005,15:12,1169.00,1169.25,1168.50,1168.75,365,1655,2020.00
12/21/2005,15:13,1168.75,1168.75,1168.00,1168.25,1844,2356,4200.00
12/21/2005,15:14,1168.50,1169.25,1168.25,1169.25,1903,282,2185.00
12/21/2005,15:15,1169.25,1169.50,1168.50,1168.50,986,3054,4040.00
12/21/2005,15:16,1168.50,1168.75,1168.50,1168.75,1,98,99.00
12/21/2005,15:31,1168.25,1168.50,1168.00,1168.25,33,464,497.00
12/21/2005,15:32,1168.00,1168.25,1168.00,1168.25,244,8,252.00
12/21/2005,15:33,1168.50,1168.50,1168.50,1168.50,1,0,1.00
12/21/2005,15:34,1168.25,1168.50,1168.25,1168.50,150,9,159.00
12/21/2005,15:35,1168.25,1168.50,1168.25,1168.50,1,2,3.00
12/21/2005,15:36,1168.50,1168.75,1168.50,1168.75,79,0,79.00
12/21/2005,15:38,1168.50,1168.75,1168.50,1168.75,5,10,15.00
12/21/2005,15:39,1168.50,1168.50,1168.50,1168.50,0,53,53.00
12/21/2005,15:40,1168.75,1168.75,1168.25,1168.25,5,131,136.00
12/21/2005,15:41,1168.50,1168.50,1168.50,1168.50,32,0,32.00
12/21/2005,15:42,1168.25,1168.50,1168.25,1168.50,27,1,28.00
12/21/2005,15:43,1168.50,1168.75,1168.50,1168.75,232,1,233.00
12/21/2005,15:44,1169.00,1169.00,1168.75,1168.75,1,68,69.00
12/21/2005,15:45,1168.75,1168.75,1168.75,1168.75,0,1,1.00
12/21/2005,15:46,1168.75,1168.75,1168.75,1168.75,0,34,34.00
12/21/2005,15:47,1168.75,1168.75,1168.75,1168.75,0,4,4.00
12/21/2005,15:48,1168.75,1169.00,1168.75,1169.00,7,7,14.00
12/21/2005,15:49,1169.00,1169.00,1168.75,1169.00,12,12,24.00
12/21/2005,15:50,1168.75,1168.75,1168.75,1168.75,0,15,15.00
12/21/2005,15:51,1168.75,1168.75,1168.75,1168.75,0,4,4.00
12/21/2005,15:52,1169.00,1169.00,1169.00,1169.00,1,0,1.00
12/21/2005,15:54,1169.00,1169.25,1169.00,1169.00,218,3,221.00
12/21/2005,15:55,1169.00,1169.00,1169.00,1169.00,0,10,10.00
12/21/2005,15:56,1169.25,1169.25,1169.00,1169.00,16,1,17.00
12/21/2005,15:57,1169.25,1169.25,1169.25,1169.25,15,0,15.00
12/21/2005,15:58,1169.25,1169.25,1169.25,1169.25,247,0,247.00
12/21/2005,15:59,1169.25,1169.50,1169.25,1169.25,8,21,29.00
12/21/2005,16:00,1169.00,1169.00,1169.00,1169.00,0,42,42.00
12/21/2005,17:01,1169.25,1169.25,1169.00,1169.25,34,7,41.00
12/21/2005,17:02,1169.00,1169.00,1169.00,1169.00,0,3,3.00
12/21/2005,17:03,1169.00,1169.00,1169.00,1169.00,0,18,18.00
12/21/2005,17:06,1169.00,1169.00,1169.00,1169.00,0,5,5.00
12/21/2005,17:08,1169.25,1169.25,1169.25,1169.25,3,0,3.00
12/21/2005,17:11,1169.00,1169.00,1169.00,1169.00,0,5,5.00
12/21/2005,17:14,1169.00,1169.25,1169.00,1169.25,10,1,11.00
12/21/2005,17:15,1169.25,1169.25,1169.25,1169.25,5,0,5.00
12/21/2005,17:16,1169.25,1169.25,1169.25,1169.25,1,0,1.00
12/21/2005,17:17,1169.25,1169.25,1169.25,1169.25,11,0,11.00
12/21/2005,17:18,1169.25,1169.25,1169.25,1169.25,2,0,2.00
12/21/2005,17:19,1169.25,1169.25,1169.25,1169.25,37,0,37.00
12/21/2005,17:20,1169.50,1169.50,1169.25,1169.25,1,1,2.00
12/21/2005,17:21,1169.50,1169.50,1169.50,1169.50,4,0,4.00
12/21/2005,17:22,1169.25,1169.25,1169.25,1169.25,0,20,20.00
12/21/2005,17:23,1169.25,1169.25,1169.25,1169.25,0,1,1.00
12/21/2005,17:28,1169.25,1169.25,1169.25,1169.25,0,1,1.00
12/21/2005,17:30,1169.50,1169.50,1169.50,1169.50,4,0,4.00
12/21/2005,17:31,1169.50,1169.50,1169.50,1169.50,1,0,1.00
12/21/2005,17:33,1169.25,1169.25,1169.25,1169.25,0,6,6.00
12/21/2005,17:35,1169.25,1169.50,1169.25,1169.50,7,1,8.00
12/21/2005,17:37,1169.25,1169.25,1169.25,1169.25,0,74,74.00
12/21/2005,17:38,1169.25,1169.25,1169.25,1169.25,0,21,21.00
12/21/2005,17:39,1169.25,1169.25,1169.25,1169.25,0,4,4.00
12/21/2005,17:41,1169.25,1169.25,1169.25,1169.25,0,35,35.00
12/21/2005,17:42,1169.25,1169.25,1169.25,1169.25,0,1,1.00
12/21/2005,17:44,1169.50,1169.50,1169.50,1169.50,2,0,2.00
12/21/2005,17:45,1169.25,1169.25,1169.25,1169.25,0,30,30.00
12/21/2005,17:46,1169.00,1169.00,1169.00,1169.00,0,1,1.00
12/21/2005,17:47,1169.25,1169.25,1169.25,1169.25,1,0,1.00
12/21/2005,17:48,1169.25,1169.25,1169.25,1169.25,1,0,1.00
12/21/2005,17:49,1169.00,1169.00,1169.00,1169.00,0,1,1.00
12/21/2005,17:50,1169.00,1169.00,1169.00,1169.00,0,1,1.00
12/21/2005,17:52,1169.25,1169.25,1169.25,1169.25,3,0,3.00
12/21/2005,17:55,1169.00,1169.25,1169.00,1169.25,1,1,2.00
12/21/2005,17:57,1169.00,1169.00,1169.00,1169.00,0,1,1.00
12/21/2005,17:59,1169.25,1169.25,1169.25,1169.25,8,0,8.00
12/21/2005,18:00,1169.00,1169.00,1169.00,1169.00,0,2,2.00
12/21/2005,18:01,1169.00,1169.00,1169.00,1169.00,0,4,4.00
12/21/2005,18:02,1169.00,1169.00,1169.00,1169.00,0,79,79.00
12/21/2005,18:08,1169.25,1169.25,1169.25,1169.25,46,0,46.00
12/21/2005,18:09,1169.25,1169.25,1169.25,1169.25,2,0,2.00
12/21/2005,18:10,1169.25,1169.25,1169.25,1169.25,1,0,1.00
12/21/2005,18:11,1169.25,1169.25,1169.25,1169.25,10,0,10.00
12/21/2005,18:12,1169.25,1169.25,1169.00,1169.25,42,10,52.00
12/21/2005,18:14,1169.25,1169.25,1169.25,1169.25,30,0,30.00
12/21/2005,18:17,1169.25,1169.25,1169.25,1169.25,1,0,1.00
12/21/2005,18:19,1169.25,1169.25,1169.25,1169.25,1,0,1.00
12/21/2005,18:25,1169.25,1169.25,1169.25,1169.25,1,0,1.00
12/21/2005,18:27,1169.25,1169.25,1169.25,1169.25,1,0,1.00
12/21/2005,18:31,1169.25,1169.50,1169.25,1169.50,2,0,2.00
12/21/2005,18:32,1169.25,1169.25,1169.25,1169.25,0,18,18.00
12/21/2005,18:33,1169.25,1169.25,1169.25,1169.25,0,5,5.00
12/21/2005,18:35,1169.25,1169.25,1169.25,1169.25,0,18,18.00
12/21/2005,18:36,1169.50,1169.50,1169.50,1169.50,1,0,1.00
12/21/2005,18:37,1169.25,1169.25,1169.25,1169.25,0,6,6.00
12/21/2005,18:38,1169.25,1169.25,1169.25,1169.25,0,1,1.00
12/21/2005,18:39,1169.25,1169.25,1169.25,1169.25,0,5,5.00
12/21/2005,18:45,1169.25,1169.50,1169.25,1169.50,2,2,4.00
12/21/2005,18:46,1169.25,1169.25,1169.25,1169.25,0,4,4.00
12/21/2005,18:48,1169.25,1169.25,1169.25,1169.25,0,1,1.00
12/21/2005,18:51,1169.50,1169.50,1169.50,1169.50,8,0,8.00
12/21/2005,18:53,1169.50,1169.50,1169.50,1169.50,3,0,3.00
12/21/2005,19:00,1169.50,1169.50,1169.50,1169.50,1,0,1.00
12/21/2005,19:01,1169.50,1169.50,1169.25,1169.25,2,4,6.00
12/21/2005,19:02,1169.25,1169.25,1169.25,1169.25,0,1,1.00
12/21/2005,19:06,1169.25,1169.25,1169.25,1169.25,0,29,29.00
12/21/2005,19:08,1169.25,1169.25,1169.25,1169.25,0,1,1.00
12/21/2005,19:09,1169.25,1169.25,1169.25,1169.25,0,3,3.00
12/21/2005,19:14,1169.25,1169.25,1169.25,1169.25,0,1,1.00
12/21/2005,19:17,1169.25,1169.25,1169.25,1169.25,0,10,10.00
12/21/2005,19:18,1169.25,1169.25,1169.25,1169.25,0,33,33.00
12/21/2005,19:19,1169.00,1169.00,1169.00,1169.00,0,17,17.00
12/21/2005,19:21,1169.00,1169.00,1169.00,1169.00,0,1,1.00
12/21/2005,19:22,1169.00,1169.00,1169.00,1169.00,0,150,150.00
12/21/2005,19:23,1169.25,1169.25,1169.00,1169.00,1,6,7.00
12/21/2005,19:24,1169.00,1169.00,1169.00,1169.00,0,1,1.00
12/21/2005,19:25,1169.00,1169.00,1169.00,1169.00,0,20,20.00
12/21/2005,19:27,1169.00,1169.00,1169.00,1169.00,0,7,7.00
12/21/2005,19:30,1168.75,1169.00,1168.75,1169.00,4,10,14.00
12/21/2005,19:31,1169.00,1169.00,1169.00,1169.00,1,0,1.00
12/21/2005,19:33,1169.00,1169.00,1169.00,1169.00,2,0,2.00
12/21/2005,19:37,1169.00,1169.00,1169.00,1169.00,10,0,10.00
12/21/2005,19:40,1169.25,1169.25,1169.25,1169.25,2,0,2.00
12/21/2005,19:42,1169.00,1169.00,1169.00,1169.00,0,17,17.00
12/21/2005,19:43,1168.75,1169.00,1168.75,1169.00,3,25,28.00
12/21/2005,19:45,1169.00,1169.00,1169.00,1169.00,50,0,50.00
12/21/2005,19:47,1169.00,1169.00,1169.00,1169.00,45,0,45.00
12/21/2005,19:52,1169.00,1169.00,1169.00,1169.00,46,0,46.00
12/21/2005,19:56,1169.00,1169.00,1169.00,1169.00,16,0,16.00
12/21/2005,19:59,1169.25,1169.25,1169.25,1169.25,10,0,10.00
12/21/2005,20:00,1169.25,1169.25,1169.25,1169.25,3,0,3.00
12/21/2005,20:01,1169.00,1169.00,1169.00,1169.00,0,1,1.00
12/21/2005,20:02,1169.00,1169.00,1169.00,1169.00,0,5,5.00
12/21/2005,20:03,1169.00,1169.00,1169.00,1169.00,0,5,5.00
12/21/2005,20:05,1169.00,1169.25,1169.00,1169.25,4,4,8.00
12/21/2005,20:09,1169.00,1169.00,1169.00,1169.00,0,1,1.00
12/21/2005,20:19,1169.00,1169.00,1169.00,1169.00,0,26,26.00
12/21/2005,20:20,1169.00,1169.00,1169.00,1169.00,0,12,12.00
12/21/2005,20:26,1169.00,1169.00,1169.00,1169.00,0,10,10.00
12/21/2005,20:27,1169.00,1169.00,1169.00,1169.00,0,15,15.00
12/21/2005,20:28,1169.00,1169.00,1169.00,1169.00,0,5,5.00
12/21/2005,20:29,1169.00,1169.00,1169.00,1169.00,0,35,35.00
12/21/2005,20:33,1169.00,1169.00,1169.00,1169.00,0,9,9.00
12/21/2005,20:34,1169.00,1169.00,1169.00,1169.00,0,1,1.00
12/21/2005,20:36,1169.00,1169.00,1169.00,1169.00,0,5,5.00
12/21/2005,20:38,1169.00,1169.00,1169.00,1169.00,0,3,3.00
12/21/2005,20:39,1169.25,1169.25,1169.25,1169.25,3,0,3.00
12/21/2005,20:41,1169.25,1169.25,1169.25,1169.25,3,0,3.00
12/21/2005,20:42,1169.00,1169.00,1169.00,1169.00,0,1,1.00
12/21/2005,20:43,1169.25,1169.25,1169.25,1169.25,3,0,3.00
12/21/2005,20:44,1169.00,1169.00,1169.00,1169.00,0,10,10.00
12/21/2005,20:45,1169.00,1169.00,1169.00,1169.00,0,4,4.00
12/21/2005,20:46,1168.75,1169.25,1168.75,1169.25,6,2,8.00
12/21/2005,20:47,1169.00,1169.00,1169.00,1169.00,0,3,3.00
12/21/2005,20:49,1169.00,1169.00,1169.00,1169.00,0,2,2.00
12/21/2005,20:50,1169.00,1169.25,1169.00,1169.25,18,1,19.00
12/21/2005,20:51,1169.25,1169.25,1169.25,1169.25,3,0,3.00
12/21/2005,20:53,1169.25,1169.25,1169.25,1169.25,4,0,4.00
12/21/2005,20:55,1169.00,1169.00,1169.00,1169.00,0,2,2.00
12/21/2005,20:56,1169.25,1169.25,1169.25,1169.25,3,0,3.00
12/21/2005,20:57,1169.25,1169.25,1169.25,1169.25,1,0,1.00
12/21/2005,20:58,1169.25,1169.25,1169.25,1169.25,3,0,3.00
12/21/2005,20:59,1169.25,1169.25,1169.25,1169.25,2,0,2.00
12/21/2005,21:00,1169.25,1169.25,1169.25,1169.25,1,0,1.00
12/21/2005,21:06,1169.25,1169.25,1169.00,1169.00,2,2,4.00
12/21/2005,21:07,1169.00,1169.00,1169.00,1169.00,0,2,2.00
12/21/2005,21:09,1169.00,1169.00,1169.00,1169.00,0,10,10.00
12/21/2005,21:10,1169.00,1169.00,1168.75,1168.75,0,47,47.00
12/21/2005,21:15,1168.75,1168.75,1168.75,1168.75,0,2,2.00
12/21/2005,21:18,1168.75,1168.75,1168.75,1168.75,0,10,10.00
12/21/2005,21:21,1168.75,1168.75,1168.75,1168.75,0,3,3.00
12/21/2005,21:25,1168.75,1168.75,1168.75,1168.75,0,2,2.00
12/21/2005,21:26,1168.75,1168.75,1168.75,1168.75,0,1,1.00
12/21/2005,21:27,1168.75,1168.75,1168.75,1168.75,0,13,13.00
12/21/2005,21:28,1168.75,1168.75,1168.75,1168.75,0,1,1.00
12/21/2005,21:30,1168.75,1168.75,1168.75,1168.75,0,10,10.00
12/21/2005,21:33,1168.75,1168.75,1168.75,1168.75,0,5,5.00
12/21/2005,21:37,1168.75,1168.75,1168.75,1168.75,0,5,5.00
12/21/2005,21:38,1168.75,1168.75,1168.75,1168.75,0,1,1.00
12/21/2005,21:39,1168.75,1168.75,1168.75,1168.75,0,1,1.00
12/21/2005,21:40,1168.75,1168.75,1168.75,1168.75,0,10,10.00
12/21/2005,21:42,1168.75,1168.75,1168.75,1168.75,0,1,1.00
12/21/2005,21:43,1168.75,1168.75,1168.75,1168.75,0,1,1.00
12/21/2005,21:45,1168.75,1168.75,1168.75,1168.75,0,30,30.00
12/21/2005,21:46,1168.75,1168.75,1168.75,1168.75,0,3,3.00
12/21/2005,21:47,1168.75,1168.75,1168.75,1168.75,0,10,10.00
12/21/2005,21:51,1168.75,1168.75,1168.75,1168.75,0,4,4.00
12/21/2005,21:56,1168.75,1168.75,1168.75,1168.75,0,3,3.00
12/21/2005,21:57,1168.75,1168.75,1168.75,1168.75,0,7,7.00
12/21/2005,21:58,1168.50,1168.75,1168.50,1168.75,1,7,8.00
12/21/2005,21:59,1168.50,1168.50,1168.50,1168.50,0,10,10.00
12/21/2005,22:00,1168.50,1168.50,1168.50,1168.50,0,1,1.00
12/21/2005,22:01,1168.50,1168.50,1168.50,1168.50,0,21,21.00
12/21/2005,22:02,1168.75,1168.75,1168.75,1168.75,8,0,8.00
12/21/2005,22:07,1169.00,1169.00,1169.00,1169.00,1,0,1.00
12/21/2005,22:11,1169.00,1169.00,1169.00,1169.00,22,0,22.00
12/21/2005,22:15,1168.75,1168.75,1168.75,1168.75,0,8,8.00
12/21/2005,22:16,1168.75,1168.75,1168.75,1168.75,0,1,1.00
12/21/2005,22:17,1168.50,1168.50,1168.50,1168.50,0,8,8.00
12/21/2005,22:18,1168.75,1168.75,1168.75,1168.75,1,0,1.00
12/21/2005,22:19,1168.50,1168.50,1168.50,1168.50,0,2,2.00
12/21/2005,22:23,1168.75,1168.75,1168.75,1168.75,1,0,1.00
12/21/2005,22:24,1168.75,1168.75,1168.75,1168.75,1,0,1.00
12/21/2005,22:25,1168.75,1168.75,1168.75,1168.75,1,0,1.00
12/21/2005,22:26,1168.75,1168.75,1168.75,1168.75,2,0,2.00
12/21/2005,22:27,1168.75,1168.75,1168.75,1168.75,1,0,1.00
12/21/2005,22:28,1168.50,1168.50,1168.50,1168.50,0,22,22.00
12/21/2005,22:31,1168.50,1168.50,1168.50,1168.50,0,1,1.00
12/21/2005,22:33,1168.50,1168.50,1168.50,1168.50,0,50,50.00
12/21/2005,22:36,1168.75,1168.75,1168.75,1168.75,1,0,1.00
12/21/2005,22:38,1168.50,1168.50,1168.50,1168.50,0,20,20.00
12/21/2005,22:39,1168.50,1168.50,1168.50,1168.50,0,10,10.00
12/21/2005,22:41,1168.75,1168.75,1168.75,1168.75,6,0,6.00
12/21/2005,22:43,1168.50,1168.75,1168.50,1168.75,2,10,12.00
12/21/2005,22:45,1168.75,1168.75,1168.50,1168.50,1,10,11.00
12/21/2005,22:49,1168.50,1168.50,1168.50,1168.50,0,1,1.00
12/21/2005,22:52,1168.50,1168.75,1168.50,1168.75,4,1,5.00
12/21/2005,22:58,1168.75,1168.75,1168.75,1168.75,2,0,2.00
12/21/2005,23:02,1168.75,1168.75,1168.50,1168.50,1,20,21.00
12/21/2005,23:03,1168.50,1168.50,1168.50,1168.50,0,1,1.00
12/21/2005,23:06,1168.50,1168.50,1168.50,1168.50,0,15,15.00
12/21/2005,23:09,1168.50,1168.50,1168.50,1168.50,0,2,2.00
12/21/2005,23:10,1168.50,1168.50,1168.50,1168.50,0,1,1.00
12/21/2005,23:13,1168.75,1168.75,1168.50,1168.50,2,1,3.00
12/21/2005,23:16,1168.75,1168.75,1168.75,1168.75,11,0,11.00
12/21/2005,23:19,1168.75,1168.75,1168.75,1168.75,40,0,40.00
12/21/2005,23:20,1168.75,1168.75,1168.75,1168.75,1,0,1.00
12/21/2005,23:23,1168.50,1169.00,1168.50,1169.00,15,6,21.00
12/21/2005,23:24,1169.00,1169.00,1169.00,1169.00,5,0,5.00
12/21/2005,23:26,1168.75,1168.75,1168.75,1168.75,0,41,41.00
12/21/2005,23:30,1168.75,1168.75,1168.75,1168.75,0,10,10.00
12/21/2005,23:46,1168.75,1169.00,1168.75,1168.75,2,36,38.00
12/21/2005,23:47,1168.50,1168.50,1168.50,1168.50,0,2,2.00
12/21/2005,23:51,1168.75,1168.75,1168.75,1168.75,7,0,7.00
12/21/2005,23:54,1168.75,1168.75,1168.75,1168.75,2,0,2.00
12/21/2005,23:57,1168.75,1168.75,1168.75,1168.75,5,0,5.00
12/21/2005,23:58,1168.75,1168.75,1168.75,1168.75,2,0,2.00
12/21/2005,23:59,1168.75,1168.75,1168.50,1168.50,25,25,50.00
12/22/2005,00:01,1168.75,1168.75,1168.75,1168.75,16,0,16.00
12/22/2005,00:02,1168.50,1168.75,1168.50,1168.75,2,20,22.00
12/22/2005,00:03,1168.75,1168.75,1168.75,1168.75,9,0,9.00
12/22/2005,00:04,1168.75,1168.75,1168.75,1168.75,1,0,1.00
12/22/2005,00:07,1168.75,1168.75,1168.75,1168.75,4,0,4.00
12/22/2005,00:10,1168.75,1168.75,1168.75,1168.75,1,0,1.00
12/22/2005,00:13,1169.00,1169.00,1169.00,1169.00,66,0,66.00
12/22/2005,00:15,1169.00,1169.00,1168.75,1168.75,75,32,107.00
12/22/2005,00:16,1168.75,1168.75,1168.75,1168.75,0,2,2.00
12/22/2005,00:19,1169.00,1169.00,1169.00,1169.00,1,0,1.00
12/22/2005,00:20,1169.00,1169.00,1169.00,1169.00,1,0,1.00
12/22/2005,00:27,1169.00,1169.00,1169.00,1169.00,10,0,10.00
12/22/2005,00:28,1169.00,1169.00,1169.00,1169.00,6,0,6.00
12/22/2005,00:29,1169.00,1169.00,1169.00,1169.00,4,0,4.00
12/22/2005,00:31,1169.00,1169.00,1169.00,1169.00,1,0,1.00
12/22/2005,00:32,1169.25,1169.25,1169.25,1169.25,2,0,2.00
12/22/2005,00:36,1169.00,1169.00,1169.00,1169.00,0,1,1.00
12/22/2005,00:37,1169.25,1169.25,1169.25,1169.25,1,0,1.00
12/22/2005,00:38,1169.00,1169.00,1169.00,1169.00,0,1,1.00
12/22/2005,00:39,1169.00,1169.00,1169.00,1169.00,0,8,8.00
12/22/2005,00:40,1169.00,1169.00,1169.00,1169.00,0,5,5.00
12/22/2005,00:43,1169.00,1169.00,1169.00,1169.00,0,1,1.00
12/22/2005,00:44,1169.00,1169.00,1169.00,1169.00,0,2,2.00
12/22/2005,00:46,1169.00,1169.00,1169.00,1169.00,0,1,1.00
12/22/2005,00:48,1169.00,1169.00,1169.00,1169.00,0,5,5.00
12/22/2005,00:51,1169.00,1169.00,1169.00,1169.00,0,23,23.00
12/22/2005,00:52,1169.25,1169.25,1169.25,1169.25,1,0,1.00
12/22/2005,00:54,1169.25,1169.25,1169.25,1169.25,1,0,1.00
12/22/2005,00:56,1169.25,1169.25,1169.25,1169.25,3,0,3.00
12/22/2005,00:57,1169.25,1169.25,1169.25,1169.25,1,0,1.00
12/22/2005,00:58,1169.25,1169.25,1169.25,1169.25,27,0,27.00
12/22/2005,01:01,1169.00,1169.00,1169.00,1169.00,0,1,1.00
12/22/2005,01:06,1169.25,1169.25,1169.25,1169.25,9,0,9.00
12/22/2005,01:07,1169.25,1169.25,1169.25,1169.25,3,0,3.00
12/22/2005,01:10,1169.25,1169.25,1169.25,1169.25,5,0,5.00
12/22/2005,01:16,1169.25,1169.25,1169.25,1169.25,1,0,1.00
12/22/2005,01:17,1169.25,1169.25,1169.25,1169.25,26,0,26.00
12/22/2005,01:19,1169.25,1169.25,1169.25,1169.25,2,0,2.00
12/22/2005,01:22,1169.25,1169.25,1169.00,1169.00,25,1,26.00
12/22/2005,01:24,1169.25,1169.75,1169.25,1169.75,341,63,404.00
12/22/2005,01:25,1169.75,1169.75,1169.50,1169.75,11,26,37.00
12/22/2005,01:26,1169.50,1169.50,1169.50,1169.50,0,14,14.00
12/22/2005,01:27,1169.50,1169.50,1169.50,1169.50,0,10,10.00
12/22/2005,01:28,1169.50,1169.50,1169.50,1169.50,0,10,10.00
12/22/2005,01:29,1169.75,1169.75,1169.75,1169.75,1,0,1.00
12/22/2005,01:30,1169.50,1169.50,1169.50,1169.50,0,1,1.00
12/22/2005,01:31,1169.50,1169.50,1169.50,1169.50,0,19,19.00
12/22/2005,01:32,1169.25,1169.25,1169.25,1169.25,0,9,9.00
12/22/2005,01:33,1169.50,1169.50,1169.50,1169.50,1,0,1.00
12/22/2005,01:37,1169.50,1169.50,1169.25,1169.25,9,11,20.00
12/22/2005,01:45,1169.25,1169.25,1169.25,1169.25,0,2,2.00
12/22/2005,01:46,1169.25,1169.25,1169.25,1169.25,0,1,1.00
12/22/2005,01:47,1169.25,1169.25,1169.25,1169.25,0,48,48.00
12/22/2005,01:48,1169.25,1169.25,1169.25,1169.25,0,19,19.00
12/22/2005,01:49,1169.25,1169.25,1169.25,1169.25,0,7,7.00
12/22/2005,01:52,1169.50,1169.50,1169.25,1169.25,3,26,29.00
12/22/2005,01:53,1169.25,1169.25,1169.25,1169.25,0,3,3.00
12/22/2005,01:54,1169.25,1169.25,1169.25,1169.25,0,3,3.00
12/22/2005,01:55,1169.00,1169.00,1168.75,1169.00,2,110,112.00
12/22/2005,01:56,1168.75,1168.75,1168.75,1168.75,0,3,3.00
12/22/2005,01:57,1168.75,1168.75,1168.50,1168.50,0,109,109.00
12/22/2005,01:58,1168.50,1168.50,1168.50,1168.50,0,39,39.00
12/22/2005,02:00,1168.75,1168.75,1168.75,1168.75,3,0,3.00
12/22/2005,02:01,1169.00,1169.00,1169.00,1169.00,54,0,54.00
12/22/2005,02:02,1169.00,1169.25,1169.00,1169.00,55,6,61.00
12/22/2005,02:03,1169.00,1169.00,1169.00,1169.00,0,2,2.00
12/22/2005,02:04,1169.00,1169.00,1169.00,1169.00,0,3,3.00
12/22/2005,02:05,1169.25,1169.75,1169.25,1169.50,469,7,476.00
12/22/2005,02:06,1169.50,1169.50,1169.50,1169.50,0,70,70.00
12/22/2005,02:07,1169.50,1169.50,1169.25,1169.25,0,5,5.00
12/22/2005,02:08,1169.25,1169.25,1169.25,1169.25,0,44,44.00
12/22/2005,02:09,1169.25,1169.25,1169.25,1169.25,0,91,91.00
12/22/2005,02:10,1169.50,1169.50,1169.50,1169.50,4,0,4.00
12/22/2005,02:11,1169.50,1169.50,1169.50,1169.50,26,0,26.00
12/22/2005,02:13,1169.50,1170.50,1169.50,1170.25,910,124,1034.00
12/22/2005,02:14,1170.25,1170.25,1170.00,1170.25,107,10,117.00
12/22/2005,02:15,1170.25,1170.25,1170.00,1170.00,11,109,120.00
12/22/2005,02:16,1170.00,1170.00,1170.00,1170.00,0,48,48.00
12/22/2005,02:17,1170.00,1170.00,1170.00,1170.00,0,9,9.00
12/22/2005,02:18,1170.00,1170.00,1170.00,1170.00,0,130,130.00
12/22/2005,02:19,1170.00,1170.00,1170.00,1170.00,0,290,290.00
12/22/2005,02:20,1170.00,1170.00,1170.00,1170.00,0,9,9.00
12/22/2005,02:22,1170.00,1170.00,1170.00,1170.00,0,57,57.00
12/22/2005,02:23,1170.00,1170.50,1170.00,1170.25,74,58,132.00
12/22/2005,02:24,1170.25,1170.25,1170.25,1170.25,0,22,22.00
12/22/2005,02:25,1170.25,1170.25,1170.25,1170.25,0,35,35.00
12/22/2005,02:26,1170.25,1170.75,1170.25,1170.50,314,48,362.00
12/22/2005,02:28,1170.50,1170.50,1170.25,1170.25,4,18,22.00
12/22/2005,02:29,1170.25,1170.25,1170.00,1170.00,0,67,67.00
12/22/2005,02:30,1170.00,1170.00,1170.00,1170.00,0,31,31.00
12/22/2005,02:33,1170.00,1170.00,1170.00,1170.00,0,19,19.00
12/22/2005,02:34,1170.00,1170.00,1170.00,1170.00,0,54,54.00
12/22/2005,02:35,1170.25,1170.25,1170.00,1170.00,1,44,45.00
12/22/2005,02:36,1170.00,1170.00,1170.00,1170.00,0,8,8.00
12/22/2005,02:37,1170.00,1170.00,1170.00,1170.00,0,3,3.00
12/22/2005,02:38,1170.00,1170.00,1170.00,1170.00,0,22,22.00
12/22/2005,02:39,1170.25,1170.25,1170.25,1170.25,2,0,2.00
12/22/2005,02:44,1170.25,1170.25,1170.00,1170.00,5,76,81.00
12/22/2005,02:45,1170.00,1170.25,1170.00,1170.25,1,20,21.00
12/22/2005,02:47,1170.00,1170.00,1169.75,1170.00,7,13,20.00
12/22/2005,02:48,1170.00,1170.00,1170.00,1170.00,8,0,8.00
12/22/2005,02:51,1170.00,1170.00,1170.00,1170.00,4,0,4.00
12/22/2005,02:52,1170.00,1170.00,1170.00,1170.00,2,0,2.00
12/22/2005,02:53,1170.00,1170.00,1170.00,1170.00,2,0,2.00
12/22/2005,02:54,1170.00,1170.00,1170.00,1170.00,21,0,21.00
12/22/2005,02:55,1170.25,1170.25,1170.00,1170.00,1,15,16.00
12/22/2005,02:56,1170.25,1170.25,1169.75,1170.00,10,10,20.00
12/22/2005,02:58,1170.00,1170.00,1170.00,1170.00,39,0,39.00
12/22/2005,02:59,1170.25,1170.25,1170.25,1170.25,2,0,2.00
12/22/2005,03:01,1170.00,1170.00,1170.00,1170.00,0,10,10.00
12/22/2005,03:02,1170.25,1170.50,1170.25,1170.50,71,0,71.00
12/22/2005,03:04,1170.50,1170.50,1170.50,1170.50,4,0,4.00
12/22/2005,03:05,1170.50,1170.50,1170.50,1170.50,50,0,50.00
12/22/2005,03:07,1170.25,1170.25,1170.25,1170.25,0,1,1.00
12/22/2005,03:08,1170.25,1170.25,1170.25,1170.25,0,8,8.00
12/22/2005,03:11,1170.25,1170.25,1170.25,1170.25,0,10,10.00
12/22/2005,03:12,1170.50,1170.50,1170.25,1170.25,1,36,37.00
12/22/2005,03:13,1170.50,1170.50,1170.50,1170.50,57,0,57.00
12/22/2005,03:14,1170.50,1170.75,1170.50,1170.50,47,19,66.00
12/22/2005,03:15,1170.50,1170.50,1170.50,1170.50,0,11,11.00
12/22/2005,03:16,1170.75,1170.75,1170.50,1170.50,6,20,26.00
12/22/2005,03:19,1170.50,1170.75,1170.50,1170.75,1,2,3.00
12/22/2005,03:21,1170.75,1170.75,1170.75,1170.75,188,0,188.00
12/22/2005,03:22,1170.75,1170.75,1170.75,1170.75,153,0,153.00
12/22/2005,03:23,1170.50,1170.50,1170.25,1170.25,0,30,30.00
12/22/2005,03:24,1170.25,1170.25,1170.25,1170.25,0,1,1.00
12/22/2005,03:25,1170.25,1170.25,1170.25,1170.25,0,6,6.00
12/22/2005,03:27,1170.50,1170.50,1170.50,1170.50,20,0,20.00
12/22/2005,03:28,1170.50,1170.50,1170.50,1170.50,35,0,35.00
12/22/2005,03:29,1170.50,1170.50,1170.50,1170.50,80,0,80.00
12/22/2005,03:30,1170.50,1170.50,1170.50,1170.50,11,0,11.00
12/22/2005,03:31,1170.50,1170.50,1170.50,1170.50,66,0,66.00
12/22/2005,03:32,1170.50,1170.50,1170.50,1170.50,8,0,8.00
12/22/2005,03:34,1170.50,1170.50,1170.50,1170.50,9,0,9.00
12/22/2005,03:35,1170.50,1170.75,1170.50,1170.75,12,0,12.00
12/22/2005,03:38,1170.50,1170.50,1170.50,1170.50,0,1,1.00
12/22/2005,03:39,1170.50,1170.50,1170.50,1170.50,0,2,2.00
12/22/2005,03:40,1170.50,1170.50,1170.50,1170.50,0,1,1.00
12/22/2005,03:41,1170.50,1170.50,1170.50,1170.50,0,2,2.00
12/22/2005,03:42,1170.50,1170.50,1170.50,1170.50,0,1,1.00
12/22/2005,03:43,1170.75,1170.75,1170.75,1170.75,13,0,13.00
12/22/2005,03:44,1170.50,1170.50,1170.50,1170.50,0,15,15.00
12/22/2005,03:45,1170.50,1170.50,1170.50,1170.50,0,16,16.00
12/22/2005,03:46,1170.50,1170.50,1170.50,1170.50,0,12,12.00
12/22/2005,03:47,1170.50,1170.50,1170.50,1170.50,0,6,6.00
12/22/2005,03:48,1170.50,1170.50,1170.50,1170.50,0,20,20.00
12/22/2005,03:49,1170.50,1170.50,1170.25,1170.25,0,5,5.00
12/22/2005,03:52,1170.25,1170.25,1170.25,1170.25,0,1,1.00
12/22/2005,03:53,1170.25,1170.25,1170.25,1170.25,0,1,1.00
12/22/2005,03:56,1170.25,1170.50,1170.25,1170.50,2,45,47.00
12/22/2005,03:57,1170.25,1170.25,1170.25,1170.25,0,57,57.00
12/22/2005,03:58,1170.00,1170.00,1170.00,1170.00,0,66,66.00
12/22/2005,03:59,1170.00,1170.00,1170.00,1170.00,0,2,2.00
12/22/2005,04:00,1170.00,1170.00,1170.00,1170.00,0,16,16.00
12/22/2005,04:01,1170.00,1170.00,1170.00,1170.00,0,71,71.00
12/22/2005,04:02,1170.00,1170.25,1170.00,1170.25,60,36,96.00
12/22/2005,04:05,1170.25,1170.25,1170.25,1170.25,10,0,10.00
12/22/2005,04:07,1170.25,1170.25,1170.25,1170.25,13,0,13.00
12/22/2005,04:08,1170.00,1170.25,1170.00,1170.25,24,1,25.00
12/22/2005,04:09,1170.25,1170.25,1170.25,1170.25,13,0,13.00
12/22/2005,04:10,1170.25,1170.25,1170.25,1170.25,2,0,2.00
12/22/2005,04:13,1170.25,1170.25,1170.25,1170.25,18,0,18.00
12/22/2005,04:14,1170.25,1170.50,1170.25,1170.50,23,0,23.00
12/22/2005,04:18,1170.25,1170.25,1170.25,1170.25,0,5,5.00
12/22/2005,04:19,1170.25,1170.25,1170.25,1170.25,0,18,18.00
12/22/2005,04:20,1170.25,1170.25,1170.25,1170.25,0,1,1.00
12/22/2005,04:24,1170.25,1170.25,1170.25,1170.25,0,1,1.00
12/22/2005,04:25,1170.00,1170.00,1170.00,1170.00,0,1,1.00
12/22/2005,04:26,1170.00,1170.00,1170.00,1170.00,0,1,1.00
12/22/2005,04:28,1170.25,1170.25,1170.25,1170.25,2,0,2.00
12/22/2005,04:29,1170.25,1170.25,1170.25,1170.25,21,0,21.00
12/22/2005,04:30,1170.25,1170.50,1170.25,1170.50,64,0,64.00
12/22/2005,04:31,1170.25,1170.25,1170.25,1170.25,0,6,6.00
12/22/2005,04:32,1170.25,1170.25,1170.25,1170.25,0,17,17.00
12/22/2005,04:34,1170.25,1170.25,1170.25,1170.25,0,1,1.00
12/22/2005,04:35,1170.25,1170.25,1170.25,1170.25,0,1,1.00
12/22/2005,04:38,1170.25,1170.25,1170.25,1170.25,0,1,1.00
12/22/2005,04:40,1170.25,1170.25,1170.25,1170.25,0,12,12.00
12/22/2005,04:41,1170.25,1170.25,1170.25,1170.25,0,5,5.00
12/22/2005,04:42,1170.25,1170.50,1170.25,1170.25,1,6,7.00
12/22/2005,04:44,1170.25,1170.25,1170.25,1170.25,0,25,25.00
12/22/2005,04:45,1170.00,1170.00,1170.00,1170.00,0,5,5.00
12/22/2005,04:46,1170.25,1170.25,1170.25,1170.25,11,0,11.00
12/22/2005,04:48,1170.25,1170.25,1170.25,1170.25,3,0,3.00
12/22/2005,04:49,1170.50,1170.50,1170.50,1170.50,2,0,2.00
12/22/2005,04:50,1170.25,1170.25,1170.25,1170.25,0,16,16.00
12/22/2005,04:56,1170.25,1170.25,1170.25,1170.25,0,4,4.00
12/22/2005,04:58,1170.25,1170.25,1170.25,1170.25,0,11,11.00
12/22/2005,04:59,1170.25,1170.25,1170.00,1170.00,0,17,17.00
12/22/2005,05:00,1170.00,1170.00,1170.00,1170.00,0,57,57.00
12/22/2005,05:04,1170.00,1170.00,1170.00,1170.00,0,25,25.00
12/22/2005,05:05,1170.25,1170.25,1170.25,1170.25,5,0,5.00
12/22/2005,05:10,1170.25,1170.25,1170.25,1170.25,6,0,6.00
12/22/2005,05:18,1170.25,1170.25,1170.25,1170.25,105,0,105.00
12/22/2005,05:19,1170.25,1170.25,1170.25,1170.25,15,0,15.00
12/22/2005,05:20,1170.25,1170.25,1170.25,1170.25,2,0,2.00
12/22/2005,05:22,1170.25,1170.25,1170.25,1170.25,3,0,3.00
12/22/2005,05:23,1170.50,1170.50,1170.25,1170.25,3,1,4.00
12/22/2005,05:24,1170.50,1170.50,1170.50,1170.50,51,0,51.00
12/22/2005,05:25,1170.25,1170.25,1170.25,1170.25,0,3,3.00
12/22/2005,05:26,1170.25,1170.25,1170.25,1170.25,0,2,2.00
12/22/2005,05:28,1170.25,1170.25,1170.25,1170.25,0,1,1.00
12/22/2005,05:30,1170.25,1170.25,1170.25,1170.25,0,1,1.00
12/22/2005,05:31,1170.25,1170.25,1170.25,1170.25,0,63,63.00
12/22/2005,05:32,1170.25,1170.25,1170.25,1170.25,0,1,1.00
12/22/2005,05:33,1170.00,1170.25,1170.00,1170.25,2,1,3.00
12/22/2005,05:34,1170.25,1170.25,1170.25,1170.25,25,0,25.00
12/22/2005,05:35,1170.25,1170.25,1170.25,1170.25,2,0,2.00
12/22/2005,05:38,1170.25,1170.25,1170.00,1170.00,3,1,4.00
12/22/2005,05:39,1170.25,1170.25,1170.25,1170.25,4,0,4.00
12/22/2005,05:40,1170.25,1170.25,1170.25,1170.25,1,0,1.00
12/22/2005,05:42,1170.25,1170.25,1170.00,1170.00,1,316,317.00
12/22/2005,05:43,1169.75,1170.00,1169.75,1170.00,12,2,14.00
12/22/2005,05:45,1170.00,1170.00,1170.00,1170.00,3,0,3.00
12/22/2005,05:46,1170.00,1170.00,1170.00,1170.00,55,0,55.00
12/22/2005,05:47,1170.00,1170.00,1170.00,1170.00,1,0,1.00
12/22/2005,05:48,1170.00,1170.00,1170.00,1170.00,28,0,28.00
12/22/2005,05:49,1170.00,1170.00,1170.00,1170.00,96,0,96.00
12/22/2005,05:51,1170.00,1170.00,1170.00,1170.00,67,0,67.00
12/22/2005,05:53,1170.00,1170.25,1170.00,1170.00,92,1,93.00
12/22/2005,05:54,1170.25,1170.25,1170.25,1170.25,29,0,29.00
12/22/2005,05:55,1170.25,1170.25,1170.25,1170.25,7,0,7.00
12/22/2005,05:56,1170.25,1170.25,1170.25,1170.25,31,0,31.00
12/22/2005,05:57,1170.25,1170.25,1170.25,1170.25,3,0,3.00
12/22/2005,05:58,1170.25,1170.25,1170.25,1170.25,33,0,33.00
12/22/2005,05:59,1170.25,1170.25,1170.00,1170.00,53,1,54.00
12/22/2005,06:00,1170.25,1170.50,1170.25,1170.50,8,0,8.00
12/22/2005,06:01,1170.50,1170.50,1170.25,1170.25,10,1,11.00
12/22/2005,06:02,1170.25,1170.25,1170.25,1170.25,0,28,28.00
12/22/2005,06:03,1170.25,1170.25,1170.25,1170.25,0,18,18.00
12/22/2005,06:04,1170.00,1170.25,1170.00,1170.25,5,10,15.00
12/22/2005,06:06,1170.25,1170.25,1170.25,1170.25,22,0,22.00
12/22/2005,06:07,1170.25,1170.25,1170.25,1170.25,1,0,1.00
12/22/2005,06:08,1170.25,1170.25,1170.25,1170.25,8,0,8.00
12/22/2005,06:09,1170.25,1170.25,1170.25,1170.25,2,0,2.00
12/22/2005,06:10,1170.00,1170.00,1170.00,1170.00,0,2,2.00
12/22/2005,06:11,1170.00,1170.25,1170.00,1170.25,8,1,9.00
12/22/2005,06:12,1170.25,1170.25,1170.25,1170.25,10,0,10.00
12/22/2005,06:13,1170.25,1170.25,1170.25,1170.25,8,0,8.00
12/22/2005,06:14,1170.25,1170.25,1170.25,1170.25,12,0,12.00
12/22/2005,06:15,1170.00,1170.00,1170.00,1170.00,0,1,1.00
12/22/2005,06:18,1170.00,1170.00,1169.75,1170.00,6,154,160.00
12/22/2005,06:20,1170.00,1170.00,1170.00,1170.00,7,0,7.00
12/22/2005,06:21,1170.00,1170.00,1170.00,1170.00,1,0,1.00
12/22/2005,06:23,1169.75,1170.00,1169.75,1169.75,25,11,36.00
12/22/2005,06:25,1169.75,1170.00,1169.75,1170.00,4,7,11.00
12/22/2005,06:26,1170.00,1170.00,1169.75,1169.75,2,3,5.00
12/22/2005,06:28,1169.75,1170.00,1169.75,1170.00,24,1,25.00
12/22/2005,06:29,1170.00,1170.25,1170.00,1170.25,4,0,4.00
12/22/2005,06:30,1170.25,1170.25,1170.25,1170.25,3,0,3.00
12/22/2005,06:31,1170.25,1170.25,1170.25,1170.25,2,0,2.00
12/22/2005,06:32,1170.00,1170.00,1170.00,1170.00,0,38,38.00
12/22/2005,06:33,1170.00,1170.00,1170.00,1170.00,0,36,36.00
12/22/2005,06:35,1169.75,1169.75,1169.75,1169.75,0,2,2.00
12/22/2005,06:37,1169.75,1169.75,1169.75,1169.75,0,1,1.00
12/22/2005,06:38,1169.75,1169.75,1169.75,1169.75,0,57,57.00
12/22/2005,06:39,1169.75,1169.75,1169.75,1169.75,0,1,1.00
12/22/2005,06:40,1170.00,1170.00,1170.00,1170.00,3,0,3.00
12/22/2005,06:41,1169.75,1170.00,1169.75,1170.00,3,2,5.00
12/22/2005,06:44,1169.75,1169.75,1169.75,1169.75,0,175,175.00
12/22/2005,06:45,1169.75,1169.75,1169.75,1169.75,0,47,47.00
12/22/2005,06:46,1170.00,1170.00,1169.50,1169.75,12,5,17.00
12/22/2005,06:47,1169.75,1169.75,1169.75,1169.75,2,0,2.00
12/22/2005,06:48,1169.75,1169.75,1169.50,1169.50,31,70,101.00
12/22/2005,06:49,1169.50,1169.75,1169.50,1169.75,2,1,3.00
12/22/2005,06:51,1169.50,1169.50,1169.25,1169.50,15,142,157.00
12/22/2005,06:52,1169.50,1169.50,1169.50,1169.50,1,0,1.00
12/22/2005,06:53,1169.75,1169.75,1169.75,1169.75,8,0,8.00
12/22/2005,06:54,1169.50,1169.75,1169.50,1169.75,5,8,13.00
12/22/2005,06:55,1169.75,1169.75,1169.50,1169.75,90,3,93.00
12/22/2005,06:56,1169.50,1169.50,1169.25,1169.25,0,80,80.00
12/22/2005,06:57,1169.50,1169.75,1169.50,1169.75,196,0,196.00
12/22/2005,06:58,1169.50,1169.50,1169.50,1169.50,0,1,1.00
12/22/2005,06:59,1169.75,1169.75,1169.50,1169.50,5,88,93.00
12/22/2005,07:00,1169.25,1169.25,1169.25,1169.25,0,50,50.00
12/22/2005,07:01,1169.50,1169.50,1169.25,1169.50,72,1,73.00
12/22/2005,07:02,1169.50,1170.00,1169.50,1170.00,187,0,187.00
12/22/2005,07:03,1169.75,1169.75,1169.75,1169.75,0,50,50.00
12/22/2005,07:04,1169.75,1169.75,1169.75,1169.75,0,20,20.00
12/22/2005,07:05,1169.75,1169.75,1169.50,1169.75,14,31,45.00
12/22/2005,07:07,1169.75,1169.75,1169.75,1169.75,70,0,70.00
12/22/2005,07:08,1169.75,1169.75,1169.75,1169.75,12,0,12.00
12/22/2005,07:09,1169.75,1169.75,1169.50,1169.50,15,35,50.00
12/22/2005,07:10,1169.50,1169.50,1169.50,1169.50,0,3,3.00
12/22/2005,07:11,1169.50,1169.50,1169.50,1169.50,0,3,3.00
12/22/2005,07:12,1169.50,1169.50,1169.50,1169.50,0,49,49.00
12/22/2005,07:13,1169.50,1169.75,1169.50,1169.75,5,87,92.00
12/22/2005,07:14,1169.75,1169.75,1169.75,1169.75,63,0,63.00
12/22/2005,07:15,1169.75,1169.75,1169.75,1169.75,21,0,21.00
12/22/2005,07:16,1169.75,1170.00,1169.75,1170.00,38,0,38.00
12/22/2005,07:17,1169.75,1170.00,1169.75,1170.00,1,25,26.00
12/22/2005,07:18,1170.00,1170.00,1170.00,1170.00,39,0,39.00
12/22/2005,07:19,1170.00,1170.00,1170.00,1170.00,1,0,1.00
12/22/2005,07:20,1169.75,1170.00,1169.75,1170.00,1,1,2.00
12/22/2005,07:21,1170.00,1170.00,1169.75,1170.00,2,3,5.00
12/22/2005,07:22,1169.75,1169.75,1169.75,1169.75,0,3,3.00
12/22/2005,07:24,1170.00,1170.25,1170.00,1170.00,184,120,304.00
12/22/2005,07:25,1170.00,1170.00,1170.00,1170.00,0,40,40.00
12/22/2005,07:26,1170.00,1170.00,1170.00,1170.00,0,29,29.00
12/22/2005,07:27,1170.00,1170.25,1170.00,1170.25,2,1,3.00
12/22/2005,07:28,1170.25,1170.25,1170.25,1170.25,2,0,2.00
12/22/2005,07:30,1170.00,1170.00,1170.00,1170.00,0,71,71.00
12/22/2005,07:31,1170.00,1170.50,1169.50,1170.00,483,172,655.00
12/22/2005,07:32,1170.00,1170.50,1170.00,1170.00,168,116,284.00
12/22/2005,07:33,1170.25,1170.25,1170.00,1170.00,6,3,9.00
12/22/2005,07:34,1170.00,1170.00,1169.75,1169.75,0,212,212.00
12/22/2005,07:35,1169.75,1170.00,1169.75,1170.00,97,26,123.00
12/22/2005,07:36,1169.75,1170.25,1169.75,1170.25,260,8,268.00
12/22/2005,07:37,1170.25,1170.25,1170.00,1170.00,116,6,122.00
12/22/2005,07:38,1170.25,1170.50,1170.25,1170.50,77,0,77.00
12/22/2005,07:39,1170.25,1170.50,1170.25,1170.50,1,5,6.00
12/22/2005,07:40,1170.50,1170.50,1170.25,1170.25,51,35,86.00
12/22/2005,07:41,1170.25,1170.25,1170.00,1170.00,0,69,69.00
12/22/2005,07:42,1170.25,1170.25,1170.25,1170.25,54,0,54.00
12/22/2005,07:43,1170.25,1170.25,1170.25,1170.25,68,0,68.00
12/22/2005,07:44,1170.25,1170.25,1170.25,1170.25,43,0,43.00
12/22/2005,07:45,1170.25,1170.75,1170.25,1170.75,365,0,365.00
12/22/2005,07:46,1170.75,1171.00,1170.75,1171.00,228,0,228.00
12/22/2005,07:47,1171.00,1171.00,1170.75,1171.00,72,103,175.00
12/22/2005,07:48,1171.00,1171.00,1171.00,1171.00,259,0,259.00
12/22/2005,07:49,1171.00,1171.00,1170.75,1170.75,53,7,60.00
12/22/2005,07:50,1170.75,1171.00,1170.75,1171.00,4,21,25.00
12/22/2005,07:51,1171.00,1171.00,1170.75,1171.00,64,9,73.00
12/22/2005,07:52,1171.00,1171.00,1170.75,1170.75,52,73,125.00
12/22/2005,07:53,1171.00,1171.00,1170.75,1170.75,1,100,101.00
12/22/2005,07:54,1170.75,1171.25,1170.75,1171.25,242,129,371.00
12/22/2005,07:55,1171.00,1171.00,1170.75,1171.00,6,139,145.00
12/22/2005,07:56,1170.75,1170.75,1170.75,1170.75,0,20,20.00
12/22/2005,07:57,1171.00,1171.25,1170.75,1171.25,151,63,214.00
12/22/2005,07:58,1171.00,1171.25,1171.00,1171.25,238,16,254.00
12/22/2005,07:59,1171.25,1171.50,1171.25,1171.25,194,110,304.00
12/22/2005,08:00,1171.25,1171.50,1171.25,1171.50,15,26,41.00
12/22/2005,08:01,1171.25,1171.50,1171.25,1171.50,7,8,15.00
12/22/2005,08:02,1171.50,1171.75,1171.25,1171.50,225,89,314.00
12/22/2005,08:03,1171.50,1171.50,1171.25,1171.50,89,66,155.00
12/22/2005,08:04,1171.50,1172.00,1171.50,1171.75,544,6,550.00
12/22/2005,08:05,1171.75,1172.50,1171.75,1172.50,1837,91,1928.00
12/22/2005,08:06,1172.50,1172.75,1172.25,1172.75,636,143,779.00
12/22/2005,08:07,1172.75,1172.75,1172.25,1172.50,156,409,565.00
12/22/2005,08:08,1172.50,1172.50,1172.25,1172.25,44,145,189.00
12/22/2005,08:09,1172.50,1172.50,1172.25,1172.25,180,22,202.00
12/22/2005,08:10,1172.25,1172.75,1172.25,1172.25,213,146,359.00
12/22/2005,08:11,1172.25,1172.50,1172.00,1172.00,12,86,98.00
12/22/2005,08:12,1172.25,1172.25,1172.00,1172.00,8,8,16.00
12/22/2005,08:13,1172.00,1172.00,1171.75,1171.75,62,242,304.00
12/22/2005,08:14,1172.00,1172.00,1171.75,1171.75,17,5,22.00
12/22/2005,08:15,1171.75,1171.75,1171.75,1171.75,0,53,53.00
12/22/2005,08:16,1171.75,1172.00,1171.75,1172.00,1,8,9.00
12/22/2005,08:17,1172.00,1172.00,1171.75,1171.75,3,68,71.00
12/22/2005,08:18,1171.75,1171.75,1171.50,1171.50,3,238,241.00
12/22/2005,08:19,1171.75,1171.75,1171.50,1171.75,32,3,35.00
12/22/2005,08:20,1171.50,1172.00,1171.50,1172.00,428,103,531.00
12/22/2005,08:21,1171.75,1171.75,1171.50,1171.75,62,77,139.00
12/22/2005,08:22,1171.50,1171.75,1171.50,1171.50,40,55,95.00
12/22/2005,08:23,1171.50,1171.50,1171.50,1171.50,0,5,5.00
12/22/2005,08:24,1171.50,1171.75,1171.50,1171.75,2,9,11.00
12/22/2005,08:25,1171.75,1171.75,1171.50,1171.50,2,200,202.00
12/22/2005,08:26,1171.50,1171.75,1171.25,1171.50,107,237,344.00
12/22/2005,08:27,1171.25,1171.50,1171.00,1171.25,52,249,301.00
12/22/2005,08:28,1171.00,1171.25,1170.75,1171.25,316,602,918.00
12/22/2005,08:29,1171.25,1171.50,1171.00,1171.25,168,38,206.00
12/22/2005,08:30,1171.25,1171.50,1171.00,1171.00,75,91,166.00
12/22/2005,08:31,1171.00,1171.50,1170.75,1171.25,646,910,1556.00
12/22/2005,08:32,1171.25,1172.00,1171.25,1172.00,1859,297,2156.00
12/22/2005,08:33,1172.00,1172.50,1171.75,1172.00,1804,1635,3439.00
12/22/2005,08:34,1172.25,1172.25,1171.75,1171.75,203,2216,2419.00
12/22/2005,08:35,1171.75,1172.00,1171.50,1171.75,401,338,739.00
12/22/2005,08:36,1171.75,1172.00,1171.50,1171.50,98,975,1073.00
12/22/2005,08:37,1171.50,1171.75,1171.25,1171.25,383,2186,2569.00
12/22/2005,08:38,1171.25,1171.50,1170.75,1171.00,948,1925,2873.00
12/22/2005,08:39,1171.25,1171.75,1171.00,1171.50,933,1452,2385.00
12/22/2005,08:40,1171.25,1171.50,1171.00,1171.00,482,2179,2661.00
12/22/2005,08:41,1171.00,1171.50,1171.00,1171.50,981,384,1365.00
12/22/2005,08:42,1171.50,1171.50,1171.25,1171.50,1070,76,1146.00
12/22/2005,08:43,1171.50,1171.75,1171.00,1171.00,739,1391,2130.00
12/22/2005,08:44,1171.00,1171.25,1170.75,1170.75,394,1144,1538.00
12/22/2005,08:45,1171.00,1171.25,1170.75,1171.00,402,898,1300.00
12/22/2005,08:46,1170.75,1171.00,1169.75,1170.00,468,4287,4755.00
12/22/2005,08:47,1169.75,1170.50,1169.75,1170.25,1236,512,1748.00
12/22/2005,08:48,1170.50,1170.50,1170.00,1170.50,1132,401,1533.00
12/22/2005,08:49,1170.50,1170.75,1170.25,1170.75,568,190,758.00
12/22/2005,08:50,1170.50,1170.75,1170.50,1170.50,75,139,214.00
12/22/2005,08:51,1170.50,1170.75,1170.25,1170.75,905,562,1467.00
12/22/2005,08:52,1170.50,1171.00,1170.50,1171.00,341,117,458.00
12/22/2005,08:53,1171.00,1171.50,1170.75,1171.25,2842,775,3617.00
12/22/2005,08:54,1171.50,1172.00,1171.00,1171.25,1384,1330,2714.00
12/22/2005,08:55,1171.25,1171.50,1170.75,1171.00,1203,636,1839.00
12/22/2005,08:56,1170.75,1171.00,1170.50,1170.75,688,487,1175.00
12/22/2005,08:57,1170.75,1171.00,1170.50,1171.00,606,544,1150.00
12/22/2005,08:58,1170.75,1171.00,1170.75,1170.75,56,55,111.00
12/22/2005,08:59,1170.75,1171.00,1170.50,1170.75,330,459,789.00
12/22/2005,09:00,1170.75,1171.00,1170.50,1171.00,654,50,704.00
12/22/2005,09:01,1171.25,1171.25,1170.50,1170.50,915,586,1501.00
12/22/2005,09:02,1170.75,1171.00,1170.50,1170.50,441,218,659.00
12/22/2005,09:03,1170.75,1170.75,1170.25,1170.75,438,699,1137.00
12/22/2005,09:04,1170.50,1171.25,1170.50,1171.00,820,225,1045.00
12/22/2005,09:05,1171.25,1171.25,1171.00,1171.00,125,239,364.00
12/22/2005,09:06,1171.00,1171.50,1171.00,1171.25,401,410,811.00
12/22/2005,09:07,1171.25,1171.50,1171.25,1171.25,1686,188,1874.00
12/22/2005,09:08,1171.25,1171.25,1171.00,1171.00,53,185,238.00
12/22/2005,09:09,1171.00,1171.00,1170.25,1170.25,32,2056,2088.00
12/22/2005,09:10,1170.25,1170.75,1170.25,1170.75,1145,952,2097.00
12/22/2005,09:11,1170.50,1170.75,1170.25,1170.50,774,271,1045.00
12/22/2005,09:12,1170.50,1170.50,1169.75,1170.00,652,2118,2770.00
12/22/2005,09:13,1169.75,1170.50,1169.50,1169.75,1686,1101,2787.00
12/22/2005,09:14,1169.75,1170.25,1169.50,1170.00,876,142,1018.00
12/22/2005,09:15,1170.25,1170.25,1169.25,1169.50,116,2585,2701.00
12/22/2005,09:16,1169.25,1169.75,1169.00,1169.25,881,1054,1935.00
12/22/2005,09:17,1169.25,1169.50,1169.00,1169.50,553,309,862.00
12/22/2005,09:18,1169.25,1169.50,1169.00,1169.50,1036,1807,2843.00
12/22/2005,09:19,1169.25,1169.75,1169.00,1169.50,925,396,1321.00
12/22/2005,09:20,1169.25,1169.75,1169.25,1169.25,258,822,1080.00
12/22/2005,09:21,1169.25,1169.50,1169.00,1169.00,72,540,612.00
12/22/2005,09:22,1169.00,1169.50,1169.00,1169.50,641,91,732.00
12/22/2005,09:23,1169.25,1169.75,1169.25,1169.50,805,40,845.00
12/22/2005,09:24,1169.75,1169.75,1169.50,1169.50,725,608,1333.00
12/22/2005,09:25,1169.50,1169.50,1169.25,1169.25,162,269,431.00
12/22/2005,09:26,1169.25,1170.00,1169.25,1170.00,1184,112,1296.00
12/22/2005,09:27,1170.00,1170.75,1169.75,1170.00,3006,772,3778.00
12/22/2005,09:28,1170.00,1170.50,1170.00,1170.50,619,270,889.00
12/22/2005,09:29,1170.50,1170.50,1170.25,1170.50,726,88,814.00
12/22/2005,09:30,1170.25,1170.50,1170.00,1170.00,23,383,406.00
12/22/2005,09:31,1170.00,1170.50,1169.75,1170.00,825,561,1386.00
12/22/2005,09:32,1169.75,1170.00,1169.25,1170.00,854,1195,2049.00
12/22/2005,09:33,1169.75,1170.00,1169.50,1169.50,41,274,315.00
12/22/2005,09:34,1169.75,1169.75,1169.50,1169.50,8,174,182.00
12/22/2005,09:35,1169.50,1170.00,1169.50,1169.75,545,298,843.00
12/22/2005,09:36,1170.00,1170.25,1169.75,1170.25,682,43,725.00
12/22/2005,09:37,1170.25,1170.50,1169.75,1170.25,900,348,1248.00
12/22/2005,09:38,1170.25,1170.25,1169.75,1169.75,71,371,442.00
12/22/2005,09:39,1170.00,1170.00,1169.50,1169.50,64,289,353.00
12/22/2005,09:40,1169.50,1169.75,1169.00,1169.25,678,1438,2116.00
12/22/2005,09:41,1169.25,1169.75,1169.25,1169.75,443,60,503.00
12/22/2005,09:42,1169.50,1169.75,1169.50,1169.50,75,530,605.00
12/22/2005,09:43,1169.50,1169.75,1169.25,1169.25,289,251,540.00
12/22/2005,09:44,1169.50,1169.75,1169.00,1169.25,432,247,679.00
12/22/2005,09:45,1169.25,1169.75,1169.25,1169.75,259,97,356.00
12/22/2005,09:46,1169.75,1169.75,1169.25,1169.25,213,438,651.00
12/22/2005,09:47,1169.25,1169.75,1169.25,1169.75,201,40,241.00
12/22/2005,09:48,1169.50,1169.75,1169.25,1169.50,161,189,350.00
12/22/2005,09:49,1169.50,1169.75,1169.25,1169.75,356,110,466.00
12/22/2005,09:50,1169.75,1170.00,1169.50,1169.75,383,73,456.00
12/22/2005,09:51,1169.75,1169.75,1169.50,1169.75,365,116,481.00
12/22/2005,09:52,1169.50,1169.75,1169.25,1169.50,495,499,994.00
12/22/2005,09:53,1169.75,1170.50,1169.75,1170.25,1852,427,2279.00
12/22/2005,09:54,1170.00,1170.25,1169.75,1170.25,332,282,614.00
12/22/2005,09:55,1170.25,1171.50,1170.00,1171.25,4726,924,5650.00
12/22/2005,09:56,1171.25,1171.75,1171.00,1171.25,1325,973,2298.00
12/22/2005,09:57,1171.25,1172.25,1171.00,1171.75,3630,733,4363.00
12/22/2005,09:58,1171.50,1171.75,1171.25,1171.50,168,447,615.00
12/22/2005,09:59,1171.25,1172.00,1171.25,1171.50,1552,354,1906.00
12/22/2005,10:00,1171.50,1171.75,1171.25,1171.50,236,307,543.00
12/22/2005,10:01,1171.50,1171.50,1171.00,1171.00,468,582,1050.00
12/22/2005,10:02,1171.25,1171.25,1171.00,1171.00,688,330,1018.00
12/22/2005,10:03,1171.00,1171.25,1170.75,1171.00,1438,769,2207.00
12/22/2005,10:04,1171.25,1171.25,1171.00,1171.25,151,72,223.00
12/22/2005,10:05,1171.25,1171.25,1170.50,1170.75,659,1054,1713.00
12/22/2005,10:06,1170.50,1171.00,1170.00,1170.75,1435,2590,4025.00
12/22/2005,10:07,1170.75,1171.25,1170.75,1171.25,768,81,849.00
12/22/2005,10:08,1171.25,1171.25,1170.75,1171.00,528,376,904.00
12/22/2005,10:09,1171.25,1171.25,1171.00,1171.25,631,55,686.00
12/22/2005,10:10,1171.25,1171.75,1171.25,1171.50,804,668,1472.00
12/22/2005,10:11,1171.50,1171.75,1171.25,1171.50,774,381,1155.00
12/22/2005,10:12,1171.25,1172.00,1171.25,1171.75,1136,333,1469.00
12/22/2005,10:13,1171.75,1172.00,1171.50,1171.75,488,599,1087.00
12/22/2005,10:14,1171.75,1172.25,1171.50,1172.00,2115,767,2882.00
12/22/2005,10:15,1172.00,1172.25,1171.50,1171.50,590,1529,2119.00
12/22/2005,10:16,1171.50,1171.50,1171.25,1171.50,312,1299,1611.00
12/22/2005,10:17,1171.50,1171.50,1171.25,1171.50,496,146,642.00
12/22/2005,10:18,1171.50,1172.00,1171.50,1171.75,707,329,1036.00
12/22/2005,10:19,1172.00,1172.00,1171.75,1172.00,367,65,432.00
12/22/2005,10:20,1172.00,1172.00,1171.50,1171.75,443,368,811.00
12/22/2005,10:21,1171.75,1172.50,1171.75,1172.25,2077,632,2709.00
12/22/2005,10:22,1172.25,1172.50,1172.00,1172.25,1086,750,1836.00
12/22/2005,10:23,1172.25,1172.50,1172.00,1172.25,580,622,1202.00
12/22/2005,10:24,1172.00,1172.25,1171.75,1172.25,927,500,1427.00
12/22/2005,10:25,1172.25,1172.50,1172.00,1172.25,576,115,691.00
12/22/2005,10:26,1172.25,1173.00,1172.25,1172.75,3282,1390,4672.00
12/22/2005,10:27,1172.75,1172.75,1172.50,1172.75,266,1417,1683.00
12/22/2005,10:28,1172.50,1173.00,1172.50,1172.50,711,984,1695.00
12/22/2005,10:29,1172.75,1173.00,1172.50,1172.75,314,392,706.00
12/22/2005,10:30,1172.50,1172.75,1172.25,1172.50,184,667,851.00
12/22/2005,10:31,1172.50,1172.75,1172.25,1172.50,444,56,500.00
12/22/2005,10:32,1172.75,1173.00,1172.50,1172.75,493,63,556.00
12/22/2005,10:33,1173.00,1173.00,1172.25,1172.50,372,1354,1726.00
12/22/2005,10:34,1172.75,1173.00,1172.50,1172.50,455,91,546.00
12/22/2005,10:35,1172.75,1172.75,1172.25,1172.50,149,276,425.00
12/22/2005,10:36,1172.50,1172.50,1172.25,1172.25,4,504,508.00
12/22/2005,10:37,1172.25,1172.50,1172.00,1172.25,222,895,1117.00
12/22/2005,10:38,1172.25,1172.50,1172.25,1172.25,13,69,82.00
12/22/2005,10:39,1172.25,1172.50,1171.75,1172.00,168,1418,1586.00
12/22/2005,10:40,1172.00,1172.25,1171.50,1171.50,951,726,1677.00
12/22/2005,10:41,1171.75,1172.00,1171.50,1171.75,505,83,588.00
12/22/2005,10:42,1172.00,1172.00,1171.25,1171.50,462,1193,1655.00
12/22/2005,10:43,1171.50,1172.00,1171.50,1172.00,627,330,957.00
12/22/2005,10:44,1172.00,1172.25,1171.75,1172.00,715,527,1242.00
12/22/2005,10:45,1172.00,1172.00,1171.75,1171.75,19,182,201.00
12/22/2005,10:46,1172.00,1172.25,1171.75,1172.25,436,484,920.00
12/22/2005,10:47,1172.25,1172.25,1171.75,1171.75,8,565,573.00
12/22/2005,10:48,1172.00,1172.00,1171.75,1172.00,489,3,492.00
12/22/2005,10:49,1172.00,1172.25,1172.00,1172.00,15,583,598.00
12/22/2005,10:50,1172.00,1172.25,1171.25,1171.50,1257,1163,2420.00
12/22/2005,10:51,1171.75,1172.00,1171.50,1171.75,701,140,841.00
12/22/2005,10:52,1171.75,1171.75,1171.50,1171.75,261,28,289.00
12/22/2005,10:53,1171.75,1172.00,1171.75,1172.00,26,29,55.00
12/22/2005,10:54,1172.00,1172.00,1171.75,1171.75,298,23,321.00
12/22/2005,10:55,1171.75,1172.25,1171.75,1171.75,225,162,387.00
12/22/2005,10:56,1172.00,1172.25,1171.75,1172.25,599,29,628.00
12/22/2005,10:57,1172.25,1172.50,1171.75,1172.00,242,853,1095.00
12/22/2005,10:58,1172.00,1172.00,1171.75,1172.00,61,5,66.00
12/22/2005,10:59,1172.00,1172.25,1172.00,1172.00,172,19,191.00
12/22/2005,11:00,1172.00,1172.25,1171.75,1172.00,42,146,188.00
12/22/2005,11:01,1172.25,1172.25,1172.00,1172.00,42,16,58.00
12/22/2005,11:02,1172.00,1172.25,1171.75,1172.00,94,256,350.00
12/22/2005,11:03,1172.00,1172.00,1171.50,1171.50,90,497,587.00
12/22/2005,11:04,1171.50,1171.75,1171.50,1171.50,291,477,768.00
12/22/2005,11:05,1171.50,1171.50,1170.75,1170.75,210,2111,2321.00
12/22/2005,11:06,1170.75,1171.25,1170.75,1171.00,533,558,1091.00
12/22/2005,11:07,1171.25,1171.50,1171.00,1171.25,459,220,679.00
12/22/2005,11:08,1171.25,1171.50,1171.00,1171.50,341,44,385.00
12/22/2005,11:09,1171.50,1171.50,1171.25,1171.50,10,8,18.00
12/22/2005,11:10,1171.25,1171.50,1171.00,1171.00,11,411,422.00
12/22/2005,11:11,1171.25,1171.25,1171.00,1171.25,314,11,325.00
12/22/2005,11:12,1171.25,1171.75,1171.25,1171.50,386,76,462.00
12/22/2005,11:13,1171.50,1171.50,1171.25,1171.25,5,36,41.00
12/22/2005,11:14,1171.50,1171.50,1171.25,1171.25,21,29,50.00
12/22/2005,11:15,1171.25,1171.50,1171.25,1171.25,11,163,174.00
12/22/2005,11:16,1171.50,1171.50,1171.00,1171.00,31,245,276.00
12/22/2005,11:17,1171.25,1171.50,1171.00,1171.25,40,43,83.00
12/22/2005,11:18,1171.25,1171.50,1171.25,1171.25,3,21,24.00
12/22/2005,11:19,1171.50,1171.50,1171.25,1171.25,4,98,102.00
12/22/2005,11:20,1171.25,1171.25,1171.00,1171.00,9,240,249.00
12/22/2005,11:21,1171.00,1171.25,1171.00,1171.25,38,52,90.00
12/22/2005,11:22,1171.00,1171.25,1171.00,1171.00,262,25,287.00
12/22/2005,11:23,1171.00,1171.50,1171.00,1171.25,243,72,315.00
12/22/2005,11:24,1171.50,1171.50,1171.25,1171.50,17,21,38.00
12/22/2005,11:25,1171.50,1171.75,1171.50,1171.75,575,4,579.00
12/22/2005,11:26,1171.75,1172.00,1171.50,1171.50,193,111,304.00
12/22/2005,11:27,1171.50,1171.75,1171.50,1171.75,529,11,540.00
12/22/2005,11:28,1171.75,1172.00,1171.50,1171.75,292,194,486.00
12/22/2005,11:29,1171.75,1172.00,1171.50,1171.75,683,140,823.00
12/22/2005,11:30,1171.75,1172.00,1171.50,1171.75,5,30,35.00
12/22/2005,11:31,1171.75,1171.75,1171.00,1171.25,48,517,565.00
12/22/2005,11:32,1171.50,1171.50,1171.25,1171.50,18,37,55.00
12/22/2005,11:33,1171.50,1171.50,1171.25,1171.25,6,52,58.00
12/22/2005,11:34,1171.25,1171.25,1171.00,1171.25,582,190,772.00
12/22/2005,11:35,1171.25,1171.50,1171.25,1171.25,71,5,76.00
12/22/2005,11:36,1171.25,1171.25,1170.75,1171.00,15,719,734.00
12/22/2005,11:37,1170.75,1171.00,1170.75,1170.75,76,163,239.00
12/22/2005,11:38,1171.00,1171.00,1170.50,1170.75,96,484,580.00
12/22/2005,11:39,1170.75,1171.00,1170.50,1171.00,786,152,938.00
12/22/2005,11:40,1171.00,1171.25,1170.75,1171.25,376,12,388.00
12/22/2005,11:41,1171.00,1171.25,1171.00,1171.25,64,37,101.00
12/22/2005,11:42,1171.25,1171.25,1171.00,1171.25,530,3,533.00
12/22/2005,11:43,1171.00,1171.25,1171.00,1171.25,56,101,157.00
12/22/2005,11:44,1171.00,1171.25,1171.00,1171.00,19,45,64.00
12/22/2005,11:45,1171.00,1171.25,1171.00,1171.25,84,43,127.00
12/22/2005,11:46,1171.00,1171.25,1171.00,1171.00,5,75,80.00
12/22/2005,11:47,1171.25,1171.50,1171.00,1171.50,228,335,563.00
12/22/2005,11:48,1171.25,1171.75,1171.25,1171.50,497,400,897.00
12/22/2005,11:49,1171.50,1171.75,1171.50,1171.50,168,48,216.00
12/22/2005,11:50,1171.50,1171.50,1171.25,1171.25,5,575,580.00
12/22/2005,11:51,1171.25,1171.50,1171.00,1171.25,28,80,108.00
12/22/2005,11:52,1171.25,1171.25,1171.00,1171.00,57,153,210.00
12/22/2005,11:53,1171.00,1171.00,1170.75,1170.75,51,231,282.00
12/22/2005,11:54,1170.75,1171.25,1170.75,1171.25,58,118,176.00
12/22/2005,11:55,1171.25,1171.25,1171.25,1171.25,53,0,53.00
12/22/2005,11:56,1171.25,1171.50,1171.25,1171.50,8,16,24.00
12/22/2005,11:57,1171.50,1171.50,1171.25,1171.25,18,8,26.00
12/22/2005,11:58,1171.50,1171.75,1171.50,1171.75,569,401,970.00
12/22/2005,11:59,1171.75,1172.00,1171.50,1172.00,746,10,756.00
12/22/2005,12:00,1172.00,1172.00,1171.75,1172.00,144,26,170.00
12/22/2005,12:01,1171.75,1172.75,1171.75,1172.50,2553,353,2906.00
12/22/2005,12:02,1172.50,1172.50,1172.00,1172.25,529,420,949.00
12/22/2005,12:03,1172.00,1172.50,1171.75,1172.50,463,326,789.00
12/22/2005,12:04,1172.25,1172.50,1172.00,1172.50,185,293,478.00
12/22/2005,12:05,1172.25,1172.50,1172.25,1172.25,8,89,97.00
12/22/2005,12:06,1172.25,1172.50,1172.25,1172.25,1,15,16.00
12/22/2005,12:07,1172.50,1172.50,1172.00,1172.00,32,202,234.00
12/22/2005,12:08,1172.00,1172.25,1172.00,1172.25,11,28,39.00
12/22/2005,12:09,1172.25,1172.25,1171.75,1172.00,91,276,367.00
12/22/2005,12:10,1172.00,1172.25,1172.00,1172.00,31,38,69.00
12/22/2005,12:11,1172.25,1172.25,1172.00,1172.25,32,32,64.00
12/22/2005,12:12,1172.00,1172.00,1171.75,1171.75,1,300,301.00
12/22/2005,12:13,1171.75,1172.00,1171.25,1171.50,154,758,912.00
12/22/2005,12:14,1171.50,1171.75,1171.50,1171.75,23,85,108.00
12/22/2005,12:15,1171.75,1171.75,1171.25,1171.50,486,252,738.00
12/22/2005,12:16,1171.50,1171.75,1171.25,1171.50,373,67,440.00
12/22/2005,12:17,1171.75,1172.00,1171.75,1172.00,199,436,635.00
12/22/2005,12:18,1171.75,1171.75,1171.50,1171.75,7,129,136.00
12/22/2005,12:19,1171.50,1172.00,1171.50,1171.75,451,9,460.00
12/22/2005,12:20,1171.75,1172.00,1171.75,1172.00,99,14,113.00
12/22/2005,12:21,1172.00,1172.00,1171.75,1171.75,418,38,456.00
12/22/2005,12:22,1171.75,1172.00,1171.50,1172.00,350,439,789.00
12/22/2005,12:23,1172.00,1172.00,1171.75,1172.00,100,11,111.00
12/22/2005,12:24,1172.00,1172.00,1171.50,1171.75,35,325,360.00
12/22/2005,12:25,1171.50,1171.75,1171.50,1171.75,176,27,203.00
12/22/2005,12:26,1171.75,1171.75,1171.50,1171.50,28,3,31.00
12/22/2005,12:27,1171.50,1172.00,1171.50,1171.75,599,363,962.00
12/22/2005,12:28,1171.50,1172.00,1171.50,1171.75,279,244,523.00
12/22/2005,12:29,1171.75,1171.75,1171.50,1171.75,16,5,21.00
12/22/2005,12:30,1171.50,1171.50,1171.50,1171.50,0,78,78.00
12/22/2005,12:31,1171.75,1171.75,1171.50,1171.50,3,35,38.00
12/22/2005,12:32,1171.50,1171.75,1171.50,1171.50,6,23,29.00
12/22/2005,12:33,1171.50,1172.00,1171.50,1172.00,1045,158,1203.00
12/22/2005,12:34,1172.00,1172.50,1172.00,1172.25,1340,99,1439.00
12/22/2005,12:35,1172.25,1172.50,1172.25,1172.25,72,122,194.00
12/22/2005,12:36,1172.25,1172.50,1172.00,1172.00,514,319,833.00
12/22/2005,12:37,1172.00,1172.25,1172.00,1172.25,123,4,127.00
12/22/2005,12:38,1172.25,1172.75,1172.25,1172.75,802,108,910.00
12/22/2005,12:39,1172.75,1172.75,1172.25,1172.25,12,792,804.00
12/22/2005,12:40,1172.50,1172.75,1172.50,1172.50,97,8,105.00
12/22/2005,12:41,1172.75,1173.25,1172.50,1173.00,2948,691,3639.00
12/22/2005,12:42,1173.00,1173.25,1172.75,1172.75,198,565,763.00
12/22/2005,12:43,1172.75,1173.00,1172.50,1173.00,342,245,587.00
12/22/2005,12:44,1173.00,1173.25,1172.50,1172.75,656,618,1274.00
12/22/2005,12:45,1172.75,1172.75,1172.50,1172.50,42,65,107.00
12/22/2005,12:46,1172.75,1172.75,1172.50,1172.50,24,19,43.00
12/22/2005,12:47,1172.75,1172.75,1172.25,1172.25,169,746,915.00
12/22/2005,12:48,1172.25,1172.25,1172.00,1172.25,200,435,635.00
12/22/2005,12:49,1172.00,1172.25,1172.00,1172.25,259,163,422.00
12/22/2005,12:50,1172.25,1172.50,1172.00,1172.25,317,77,394.00
12/22/2005,12:51,1172.50,1172.50,1172.25,1172.50,362,35,397.00
12/22/2005,12:52,1172.50,1172.75,1172.25,1172.25,410,67,477.00
12/22/2005,12:53,1172.50,1172.75,1172.25,1172.25,302,508,810.00
12/22/2005,12:54,1172.25,1172.50,1172.00,1172.25,306,300,606.00
12/22/2005,12:55,1172.25,1172.50,1172.25,1172.50,351,272,623.00
12/22/2005,12:56,1172.25,1172.50,1172.25,1172.50,631,7,638.00
12/22/2005,12:57,1172.50,1173.25,1172.50,1173.00,1425,1174,2599.00
12/22/2005,12:58,1173.25,1173.50,1173.00,1173.25,872,426,1298.00
12/22/2005,12:59,1173.25,1173.50,1172.75,1172.75,622,444,1066.00
12/22/2005,13:00,1172.75,1173.00,1172.50,1173.00,127,261,388.00
12/22/2005,13:01,1173.00,1173.00,1172.50,1172.75,104,675,779.00
12/22/2005,13:02,1172.50,1173.00,1172.50,1173.00,143,9,152.00
12/22/2005,13:03,1172.75,1173.00,1172.50,1172.75,161,315,476.00
12/22/2005,13:04,1172.75,1172.75,1172.50,1172.50,23,20,43.00
12/22/2005,13:05,1172.75,1173.00,1172.50,1173.00,1261,29,1290.00
12/22/2005,13:06,1173.25,1173.50,1172.75,1173.25,847,861,1708.00
12/22/2005,13:07,1173.25,1173.50,1173.00,1173.25,345,207,552.00
12/22/2005,13:08,1173.25,1173.50,1173.25,1173.25,16,301,317.00
12/22/2005,13:09,1173.50,1173.50,1173.25,1173.50,129,172,301.00
12/22/2005,13:10,1173.25,1173.75,1173.25,1173.25,1544,1247,2791.00
12/22/2005,13:11,1173.25,1173.75,1173.25,1173.75,335,196,531.00
12/22/2005,13:12,1173.75,1173.75,1173.25,1173.50,340,714,1054.00
12/22/2005,13:13,1173.25,1173.50,1173.25,1173.50,375,80,455.00
12/22/2005,13:14,1173.25,1173.50,1173.25,1173.50,76,2,78.00
12/22/2005,13:15,1173.50,1173.75,1173.25,1173.50,425,95,520.00
12/22/2005,13:16,1173.50,1173.50,1173.00,1173.25,96,461,557.00
12/22/2005,13:17,1173.00,1173.25,1172.75,1173.00,136,838,974.00
12/22/2005,13:18,1173.00,1173.50,1172.75,1173.25,790,477,1267.00
12/22/2005,13:19,1173.25,1173.25,1173.25,1173.25,121,0,121.00
12/22/2005,13:20,1173.25,1173.50,1173.25,1173.50,63,45,108.00
12/22/2005,13:21,1173.25,1173.50,1173.00,1173.00,17,98,115.00
12/22/2005,13:22,1173.25,1173.25,1173.00,1173.25,221,77,298.00
12/22/2005,13:23,1173.25,1173.25,1172.50,1172.50,77,671,748.00
12/22/2005,13:24,1172.50,1172.75,1172.50,1172.75,28,489,517.00
12/22/2005,13:25,1172.75,1172.75,1172.25,1172.25,14,291,305.00
12/22/2005,13:26,1172.25,1172.50,1172.25,1172.25,43,81,124.00
12/22/2005,13:27,1172.50,1172.50,1172.25,1172.50,196,926,1122.00
12/22/2005,13:28,1172.25,1172.50,1172.25,1172.50,28,359,387.00
12/22/2005,13:29,1172.50,1172.50,1172.25,1172.50,18,12,30.00
12/22/2005,13:30,1172.50,1172.50,1172.25,1172.50,109,9,118.00
12/22/2005,13:31,1172.25,1172.50,1172.25,1172.50,61,68,129.00
12/22/2005,13:32,1172.50,1172.75,1172.25,1172.75,567,52,619.00
12/22/2005,13:33,1172.75,1173.00,1172.50,1173.00,1006,345,1351.00
12/22/2005,13:34,1173.00,1173.00,1172.50,1172.75,11,621,632.00
12/22/2005,13:35,1172.75,1173.00,1172.75,1173.00,489,66,555.00
12/22/2005,13:36,1172.75,1173.00,1172.75,1173.00,12,24,36.00
12/22/2005,13:37,1173.00,1173.00,1172.25,1172.25,65,2614,2679.00
12/22/2005,13:38,1172.25,1172.25,1172.00,1172.00,5,447,452.00
12/22/2005,13:39,1172.25,1172.25,1171.75,1171.75,4,615,619.00
12/22/2005,13:40,1171.75,1172.25,1171.75,1172.00,414,319,733.00
12/22/2005,13:41,1172.00,1172.25,1171.75,1172.00,189,253,442.00
12/22/2005,13:42,1172.00,1172.25,1171.75,1172.00,80,380,460.00
12/22/2005,13:43,1172.00,1172.00,1171.50,1172.00,461,1098,1559.00
12/22/2005,13:44,1172.00,1172.00,1171.75,1172.00,30,78,108.00
12/22/2005,13:45,1172.00,1172.25,1172.00,1172.25,527,1,528.00
12/22/2005,13:46,1172.00,1172.25,1172.00,1172.00,26,17,43.00
12/22/2005,13:47,1172.25,1172.25,1171.50,1171.75,538,544,1082.00
12/22/2005,13:48,1171.75,1172.00,1171.75,1171.75,89,84,173.00
12/22/2005,13:49,1171.75,1172.25,1171.75,1172.25,351,21,372.00
12/22/2005,13:50,1172.00,1173.00,1172.00,1173.00,1756,515,2271.00
12/22/2005,13:51,1172.75,1173.25,1172.50,1172.75,588,687,1275.00
12/22/2005,13:52,1172.75,1173.25,1172.75,1173.25,676,138,814.00
12/22/2005,13:53,1173.25,1173.25,1172.50,1172.75,12,580,592.00
12/22/2005,13:54,1172.75,1172.75,1172.50,1172.75,68,7,75.00
12/22/2005,13:55,1172.50,1173.00,1172.50,1173.00,273,39,312.00
12/22/2005,13:56,1173.00,1173.00,1172.50,1172.50,7,215,222.00
12/22/2005,13:57,1172.75,1172.75,1172.25,1172.75,1059,286,1345.00
12/22/2005,13:58,1172.75,1173.75,1172.75,1173.50,2035,445,2480.00
12/22/2005,13:59,1173.75,1174.00,1173.25,1173.50,2360,1747,4107.00
12/22/2005,14:00,1173.50,1173.75,1173.25,1173.50,1136,149,1285.00
12/22/2005,14:01,1173.50,1173.75,1173.25,1173.50,209,360,569.00
12/22/2005,14:02,1173.50,1173.50,1173.25,1173.25,79,421,500.00
12/22/2005,14:03,1173.25,1173.50,1173.00,1173.50,536,553,1089.00
12/22/2005,14:04,1173.25,1173.25,1173.00,1173.00,399,670,1069.00
12/22/2005,14:05,1173.00,1173.25,1172.75,1172.75,22,205,227.00
12/22/2005,14:06,1173.00,1173.25,1172.75,1173.25,183,7,190.00
12/22/2005,14:07,1173.25,1173.25,1172.75,1173.00,25,116,141.00
12/22/2005,14:08,1172.75,1173.00,1172.50,1172.75,235,419,654.00
12/22/2005,14:09,1172.75,1173.00,1172.75,1173.00,30,6,36.00
12/22/2005,14:10,1172.75,1173.00,1172.75,1173.00,17,60,77.00
12/22/2005,14:11,1173.00,1173.25,1172.75,1173.25,747,4,751.00
12/22/2005,14:12,1173.25,1173.25,1173.00,1173.25,37,7,44.00
12/22/2005,14:13,1173.00,1173.50,1172.75,1173.25,530,444,974.00
12/22/2005,14:14,1173.25,1173.75,1173.25,1173.25,990,523,1513.00
12/22/2005,14:15,1173.25,1173.50,1173.25,1173.50,18,29,47.00
12/22/2005,14:16,1173.25,1173.50,1173.25,1173.50,33,37,70.00
12/22/2005,14:17,1173.25,1173.50,1173.25,1173.50,17,40,57.00
12/22/2005,14:18,1173.25,1173.50,1173.25,1173.50,754,33,787.00
12/22/2005,14:19,1173.50,1174.00,1173.50,1173.75,993,287,1280.00
12/22/2005,14:20,1173.75,1173.75,1173.50,1173.75,175,16,191.00
12/22/2005,14:21,1173.50,1174.00,1173.50,1173.75,195,258,453.00
12/22/2005,14:22,1173.75,1173.75,1173.25,1173.25,9,312,321.00
12/22/2005,14:23,1173.25,1174.25,1173.25,1174.25,1918,555,2473.00
12/22/2005,14:24,1174.25,1174.25,1173.75,1173.75,218,1384,1602.00
12/22/2005,14:25,1174.00,1174.50,1174.00,1174.00,2166,1034,3200.00
12/22/2005,14:26,1174.00,1174.25,1173.75,1174.25,320,220,540.00
12/22/2005,14:27,1174.25,1174.25,1173.75,1174.00,506,394,900.00
12/22/2005,14:28,1173.75,1174.25,1173.75,1174.25,570,125,695.00
12/22/2005,14:29,1174.25,1174.25,1173.75,1173.75,3,759,762.00
12/22/2005,14:30,1173.75,1174.25,1173.75,1174.25,594,38,632.00
12/22/2005,14:31,1174.00,1174.25,1174.00,1174.25,251,19,270.00
12/22/2005,14:32,1174.25,1174.25,1174.00,1174.25,1074,34,1108.00
12/22/2005,14:33,1174.25,1174.50,1174.00,1174.25,2062,1184,3246.00
12/22/2005,14:34,1174.25,1174.50,1174.00,1174.50,997,158,1155.00
12/22/2005,14:35,1174.50,1174.50,1174.00,1174.00,80,368,448.00
12/22/2005,14:36,1174.25,1174.50,1174.00,1174.50,278,541,819.00
12/22/2005,14:37,1174.50,1174.50,1174.25,1174.25,277,118,395.00
12/22/2005,14:38,1174.50,1174.50,1174.00,1174.25,725,360,1085.00
12/22/2005,14:39,1174.25,1174.50,1174.25,1174.50,125,45,170.00
12/22/2005,14:40,1174.50,1174.50,1174.25,1174.50,25,16,41.00
12/22/2005,14:41,1174.25,1174.75,1174.25,1174.50,2547,571,3118.00
12/22/2005,14:42,1174.50,1174.75,1174.00,1174.50,2552,1023,3575.00
12/22/2005,14:43,1174.50,1174.75,1174.25,1174.25,11,820,831.00
12/22/2005,14:44,1174.25,1174.25,1174.00,1174.00,229,409,638.00
12/22/2005,14:45,1174.00,1174.25,1173.75,1174.25,441,707,1148.00
12/22/2005,14:46,1174.00,1174.25,1173.75,1173.75,270,997,1267.00
12/22/2005,14:47,1173.75,1174.25,1173.75,1174.25,435,205,640.00
12/22/2005,14:48,1174.00,1174.25,1174.00,1174.00,30,295,325.00
12/22/2005,14:49,1174.25,1174.25,1173.75,1173.75,117,585,702.00
12/22/2005,14:50,1174.00,1174.00,1173.50,1173.75,690,721,1411.00
12/22/2005,14:51,1174.00,1174.00,1173.50,1173.75,68,387,455.00
12/22/2005,14:52,1173.50,1173.75,1173.50,1173.50,1019,325,1344.00
12/22/2005,14:53,1173.75,1174.00,1173.50,1174.00,830,98,928.00
12/22/2005,14:54,1173.75,1174.25,1173.75,1174.25,1876,270,2146.00
12/22/2005,14:55,1174.00,1174.50,1174.00,1174.25,939,1089,2028.00
12/22/2005,14:56,1174.25,1174.25,1174.00,1174.00,513,395,908.00
12/22/2005,14:57,1174.00,1174.50,1174.00,1174.25,216,471,687.00
12/22/2005,14:58,1174.50,1174.50,1174.25,1174.50,1218,714,1932.00
12/22/2005,14:59,1174.50,1174.75,1174.25,1174.75,5645,291,5936.00
12/22/2005,15:00,1174.50,1175.00,1174.50,1174.50,3662,3537,7199.00
12/22/2005,15:01,1174.75,1175.00,1174.50,1174.75,4916,3548,8464.00
12/22/2005,15:02,1175.00,1175.00,1174.50,1174.75,1257,1236,2493.00
12/22/2005,15:03,1174.75,1175.00,1174.75,1174.75,272,421,693.00
12/22/2005,15:04,1174.75,1175.00,1174.75,1174.75,343,357,700.00
12/22/2005,15:05,1175.00,1175.00,1174.75,1174.75,42,129,171.00
12/22/2005,15:06,1174.75,1175.00,1174.75,1174.75,290,1205,1495.00
12/22/2005,15:07,1174.75,1175.00,1174.75,1174.75,324,1589,1913.00
12/22/2005,15:08,1174.75,1174.75,1174.50,1174.75,1477,104,1581.00
12/22/2005,15:09,1174.75,1175.00,1174.75,1174.75,556,135,691.00
12/22/2005,15:10,1175.00,1175.00,1174.75,1175.00,165,454,619.00
12/22/2005,15:11,1174.75,1175.00,1174.75,1174.75,32,293,325.00
12/22/2005,15:12,1175.00,1175.00,1174.50,1174.75,55,1474,1529.00
12/22/2005,15:13,1174.75,1174.75,1174.25,1174.50,652,1372,2024.00
12/22/2005,15:14,1174.50,1174.75,1174.50,1174.75,116,105,221.00
12/22/2005,15:15,1174.50,1175.00,1174.50,1175.00,1571,3159,4730.00
12/22/2005,15:31,1174.75,1175.25,1174.75,1175.00,175,203,378.00
12/22/2005,15:32,1175.00,1175.50,1175.00,1175.50,113,5,118.00
12/22/2005,15:33,1175.25,1175.50,1175.25,1175.25,3,296,299.00
12/22/2005,15:34,1175.25,1175.25,1175.25,1175.25,0,6,6.00
12/22/2005,15:35,1175.25,1175.25,1175.00,1175.00,0,6,6.00
12/22/2005,15:36,1175.25,1175.25,1175.00,1175.00,4,25,29.00
12/22/2005,15:37,1175.00,1175.25,1175.00,1175.00,73,64,137.00
12/22/2005,15:38,1175.00,1175.00,1175.00,1175.00,0,58,58.00
12/22/2005,15:39,1175.00,1175.00,1175.00,1175.00,0,36,36.00
12/22/2005,15:40,1175.00,1175.00,1175.00,1175.00,0,33,33.00
12/22/2005,15:41,1175.00,1175.00,1175.00,1175.00,0,1,1.00
12/22/2005,15:42,1175.25,1175.25,1175.25,1175.25,3,0,3.00
12/22/2005,15:43,1175.00,1175.00,1175.00,1175.00,0,5,5.00
12/22/2005,15:44,1175.25,1175.25,1175.25,1175.25,9,0,9.00
12/22/2005,15:45,1175.25,1175.25,1175.25,1175.25,5,0,5.00
12/22/2005,15:46,1175.00,1175.00,1175.00,1175.00,0,1,1.00
12/22/2005,15:47,1175.25,1175.25,1175.00,1175.25,25,7,32.00
12/22/2005,15:48,1175.25,1175.25,1175.25,1175.25,15,0,15.00
12/22/2005,15:49,1175.25,1175.25,1175.00,1175.25,46,1,47.00
12/22/2005,15:50,1175.25,1175.25,1175.25,1175.25,1,0,1.00
12/22/2005,15:51,1175.25,1175.25,1175.25,1175.25,4,0,4.00
12/22/2005,15:52,1175.25,1175.25,1175.00,1175.25,7,1,8.00
12/22/2005,15:55,1175.25,1175.25,1175.25,1175.25,2,0,2.00
12/22/2005,15:57,1175.00,1175.00,1174.75,1174.75,0,176,176.00
12/22/2005,15:58,1174.75,1174.75,1174.75,1174.75,0,1,1.00
12/22/2005,15:59,1175.00,1175.00,1175.00,1175.00,1,0,1.00
12/22/2005,17:01,1175.00,1175.25,1175.00,1175.25,4,7,11.00
12/22/2005,17:02,1175.00,1175.00,1175.00,1175.00,0,1,1.00
12/22/2005,17:03,1175.25,1175.25,1175.25,1175.25,2,0,2.00
12/22/2005,17:05,1175.25,1175.25,1175.25,1175.25,46,0,46.00
12/22/2005,17:06,1175.25,1175.25,1175.25,1175.25,14,0,14.00
12/22/2005,17:07,1175.25,1175.25,1175.25,1175.25,11,0,11.00
12/22/2005,17:08,1175.00,1175.00,1175.00,1175.00,0,1,1.00
12/22/2005,17:09,1175.00,1175.25,1175.00,1175.25,1,11,12.00
12/22/2005,17:15,1175.25,1175.25,1175.25,1175.25,1,0,1.00
12/22/2005,17:18,1175.00,1175.00,1175.00,1175.00,0,1,1.00
12/22/2005,17:21,1175.00,1175.25,1175.00,1175.25,10,2,12.00
12/22/2005,17:25,1175.00,1175.00,1175.00,1175.00,0,1,1.00
12/22/2005,17:31,1175.00,1175.00,1175.00,1175.00,0,2,2.00
12/22/2005,17:39,1175.00,1175.00,1175.00,1175.00,0,7,7.00
12/22/2005,17:42,1175.00,1175.00,1175.00,1175.00,0,1,1.00
12/22/2005,17:46,1175.00,1175.00,1175.00,1175.00,0,3,3.00
12/22/2005,17:47,1175.25,1175.25,1175.25,1175.25,3,0,3.00
12/22/2005,17:49,1175.25,1175.25,1175.25,1175.25,4,0,4.00
12/22/2005,17:50,1175.25,1175.25,1175.25,1175.25,35,0,35.00
12/22/2005,17:51,1175.00,1175.00,1175.00,1175.00,0,15,15.00
12/22/2005,17:58,1175.00,1175.00,1175.00,1175.00,0,18,18.00
12/22/2005,17:59,1175.00,1175.00,1175.00,1175.00,0,3,3.00
12/22/2005,18:00,1175.00,1175.00,1175.00,1175.00,0,1,1.00
12/22/2005,18:03,1175.00,1175.00,1175.00,1175.00,0,3,3.00
12/22/2005,18:08,1175.25,1175.25,1175.25,1175.25,37,0,37.00
12/22/2005,18:19,1175.25,1175.25,1175.25,1175.25,2,0,2.00
12/22/2005,18:20,1175.00,1175.00,1175.00,1175.00,0,2,2.00
12/22/2005,18:22,1175.25,1175.25,1175.25,1175.25,1,0,1.00
12/22/2005,18:24,1175.00,1175.00,1175.00,1175.00,0,2,2.00
12/22/2005,18:25,1175.00,1175.00,1175.00,1175.00,0,19,19.00
12/22/2005,18:28,1175.00,1175.00,1175.00,1175.00,0,1,1.00
12/22/2005,18:30,1175.00,1175.00,1175.00,1175.00,0,5,5.00
12/22/2005,18:37,1175.25,1175.25,1175.25,1175.25,1,0,1.00
12/22/2005,18:38,1175.25,1175.25,1175.25,1175.25,50,0,50.00
12/22/2005,18:39,1175.00,1175.00,1175.00,1175.00,0,5,5.00
12/22/2005,18:44,1175.25,1175.25,1175.25,1175.25,2,0,2.00
12/22/2005,18:48,1175.00,1175.00,1175.00,1175.00,0,21,21.00
12/22/2005,18:49,1175.00,1175.00,1175.00,1175.00,0,21,21.00
12/22/2005,18:52,1175.00,1175.00,1175.00,1175.00,0,8,8.00
12/22/2005,18:54,1175.00,1175.00,1175.00,1175.00,0,10,10.00
12/22/2005,18:55,1175.00,1175.00,1174.75,1174.75,0,72,72.00
12/22/2005,18:56,1174.75,1174.75,1174.75,1174.75,0,32,32.00
12/22/2005,18:57,1174.75,1174.75,1174.75,1174.75,0,10,10.00
12/22/2005,18:58,1174.75,1174.75,1174.50,1174.50,0,26,26.00
12/22/2005,18:59,1174.50,1174.75,1174.50,1174.75,5,96,101.00
12/22/2005,19:01,1174.75,1174.75,1174.75,1174.75,3,0,3.00
12/22/2005,19:04,1174.50,1174.75,1174.50,1174.75,1,1,2.00
12/22/2005,19:07,1174.75,1174.75,1174.75,1174.75,7,0,7.00
12/22/2005,19:08,1174.75,1174.75,1174.75,1174.75,1,0,1.00
12/22/2005,19:10,1174.75,1174.75,1174.75,1174.75,1,0,1.00
12/22/2005,19:11,1174.75,1174.75,1174.75,1174.75,4,0,4.00
12/22/2005,19:16,1174.75,1174.75,1174.75,1174.75,1,0,1.00
12/22/2005,19:19,1174.50,1174.75,1174.50,1174.75,1,20,21.00
12/22/2005,19:23,1174.75,1174.75,1174.75,1174.75,20,0,20.00
12/22/2005,19:24,1174.75,1174.75,1174.75,1174.75,1,0,1.00
12/22/2005,19:28,1174.75,1174.75,1174.75,1174.75,5,0,5.00
12/22/2005,19:29,1174.50,1174.50,1174.50,1174.50,0,1,1.00
12/22/2005,19:35,1174.50,1174.50,1174.50,1174.50,0,3,3.00
12/22/2005,19:37,1174.75,1174.75,1174.75,1174.75,16,0,16.00
12/22/2005,19:38,1174.75,1174.75,1174.75,1174.75,1,0,1.00
12/22/2005,19:41,1174.50,1174.50,1174.50,1174.50,0,1,1.00
12/22/2005,19:43,1174.50,1174.50,1174.50,1174.50,0,2,2.00
12/22/2005,19:44,1174.50,1174.50,1174.50,1174.50,0,1,1.00
12/22/2005,19:49,1174.50,1174.50,1174.50,1174.50,0,8,8.00
12/22/2005,19:53,1174.50,1174.50,1174.50,1174.50,0,2,2.00
12/22/2005,19:54,1174.75,1174.75,1174.75,1174.75,1,0,1.00
12/22/2005,19:56,1174.75,1174.75,1174.75,1174.75,1,0,1.00
12/22/2005,20:04,1174.50,1174.50,1174.50,1174.50,0,10,10.00
12/22/2005,20:05,1174.75,1174.75,1174.75,1174.75,1,0,1.00
12/22/2005,20:07,1174.75,1174.75,1174.75,1174.75,20,0,20.00
12/22/2005,20:17,1174.50,1175.00,1174.50,1175.00,37,4,41.00
12/22/2005,20:18,1174.75,1174.75,1174.75,1174.75,0,6,6.00
12/22/2005,20:24,1174.75,1174.75,1174.75,1174.75,0,8,8.00
12/22/2005,20:32,1175.00,1175.00,1175.00,1175.00,46,0,46.00
12/22/2005,20:33,1175.00,1175.00,1175.00,1175.00,16,0,16.00
12/22/2005,20:34,1175.00,1175.00,1175.00,1175.00,6,0,6.00
12/22/2005,20:35,1175.00,1175.00,1175.00,1175.00,1,0,1.00
12/22/2005,20:36,1174.75,1174.75,1174.75,1174.75,0,1,1.00
12/22/2005,20:39,1174.75,1174.75,1174.75,1174.75,0,1,1.00
12/22/2005,20:42,1175.00,1175.00,1175.00,1175.00,1,0,1.00
12/22/2005,20:46,1175.00,1175.00,1175.00,1175.00,2,0,2.00
12/22/2005,20:55,1174.75,1174.75,1174.75,1174.75,0,15,15.00
12/22/2005,20:57,1175.00,1175.00,1175.00,1175.00,5,0,5.00
12/22/2005,20:59,1174.75,1174.75,1174.75,1174.75,0,8,8.00
12/22/2005,21:00,1175.00,1175.00,1175.00,1175.00,5,0,5.00
12/22/2005,21:06,1175.00,1175.00,1175.00,1175.00,4,0,4.00
12/22/2005,21:09,1174.75,1174.75,1174.50,1174.75,5,80,85.00
12/22/2005,21:10,1174.75,1174.75,1174.75,1174.75,5,0,5.00
12/22/2005,21:12,1175.00,1175.00,1174.75,1174.75,1,1,2.00
12/22/2005,21:14,1174.75,1174.75,1174.75,1174.75,0,8,8.00
12/22/2005,21:20,1174.75,1174.75,1174.75,1174.75,0,2,2.00
12/22/2005,21:30,1174.75,1174.75,1174.75,1174.75,0,8,8.00
12/22/2005,21:31,1175.00,1175.00,1175.00,1175.00,1,0,1.00
12/22/2005,21:34,1175.00,1175.00,1175.00,1175.00,2,0,2.00
12/22/2005,21:35,1174.75,1174.75,1174.75,1174.75,0,1,1.00
12/22/2005,21:38,1174.75,1174.75,1174.75,1174.75,0,1,1.00
12/22/2005,21:39,1174.50,1174.50,1174.50,1174.50,0,30,30.00
12/22/2005,21:40,1174.50,1174.50,1174.50,1174.50,0,3,3.00
12/22/2005,21:41,1174.50,1174.50,1174.50,1174.50,0,10,10.00
12/22/2005,21:45,1174.50,1174.50,1174.50,1174.50,0,8,8.00
12/22/2005,21:48,1174.50,1174.50,1174.50,1174.50,0,2,2.00
12/22/2005,21:51,1174.50,1174.50,1174.50,1174.50,0,2,2.00
12/22/2005,21:57,1174.50,1174.50,1174.50,1174.50,0,8,8.00
12/22/2005,21:58,1174.50,1174.50,1174.50,1174.50,0,13,13.00
12/22/2005,22:03,1174.75,1174.75,1174.75,1174.75,24,0,24.00
12/22/2005,22:04,1174.75,1174.75,1174.75,1174.75,30,0,30.00
12/22/2005,22:05,1174.75,1174.75,1174.75,1174.75,2,0,2.00
12/22/2005,22:19,1174.75,1174.75,1174.75,1174.75,3,0,3.00
12/22/2005,22:24,1174.75,1174.75,1174.75,1174.75,2,0,2.00
12/22/2005,22:26,1174.75,1174.75,1174.75,1174.75,1,0,1.00
12/22/2005,22:29,1174.75,1174.75,1174.75,1174.75,1,0,1.00
12/22/2005,22:38,1174.75,1174.75,1174.75,1174.75,13,0,13.00
12/22/2005,22:40,1174.75,1174.75,1174.75,1174.75,8,0,8.00
12/22/2005,22:46,1174.75,1174.75,1174.75,1174.75,1,0,1.00
12/22/2005,22:54,1174.75,1174.75,1174.75,1174.75,2,0,2.00
12/22/2005,22:56,1174.75,1174.75,1174.75,1174.75,8,0,8.00
12/22/2005,22:58,1174.75,1174.75,1174.75,1174.75,2,0,2.00
12/22/2005,23:00,1174.75,1174.75,1174.75,1174.75,5,0,5.00
12/22/2005,23:01,1174.75,1174.75,1174.75,1174.75,10,0,10.00
12/22/2005,23:08,1174.75,1174.75,1174.75,1174.75,6,0,6.00
12/22/2005,23:09,1174.75,1174.75,1174.75,1174.75,1,0,1.00
12/22/2005,23:17,1174.75,1174.75,1174.75,1174.75,8,0,8.00
12/22/2005,23:24,1175.00,1175.00,1175.00,1175.00,2,0,2.00
12/22/2005,23:25,1175.00,1175.00,1175.00,1175.00,1,0,1.00
12/22/2005,23:33,1175.00,1175.00,1175.00,1175.00,6,0,6.00
12/22/2005,23:34,1174.75,1174.75,1174.75,1174.75,0,8,8.00
12/22/2005,23:38,1174.75,1174.75,1174.75,1174.75,0,29,29.00
12/22/2005,23:39,1174.75,1174.75,1174.75,1174.75,0,12,12.00
12/22/2005,23:41,1174.75,1174.75,1174.75,1174.75,0,1,1.00
12/22/2005,23:55,1174.75,1174.75,1174.75,1174.75,0,1,1.00
12/22/2005,23:56,1174.75,1174.75,1174.75,1174.75,0,3,3.00
12/22/2005,23:59,1174.50,1174.50,1174.50,1174.50,0,8,8.00
12/23/2005,00:01,1174.50,1174.50,1174.50,1174.50,0,1,1.00
12/23/2005,00:03,1174.50,1174.50,1174.50,1174.50,0,8,8.00
12/23/2005,00:05,1174.75,1174.75,1174.75,1174.75,1,0,1.00
12/23/2005,00:08,1174.50,1174.50,1174.50,1174.50,0,1,1.00
12/23/2005,00:09,1174.50,1174.50,1174.50,1174.50,0,1,1.00
12/23/2005,00:11,1174.75,1174.75,1174.75,1174.75,2,0,2.00
12/23/2005,00:12,1174.50,1174.50,1174.50,1174.50,0,20,20.00
12/23/2005,00:23,1174.75,1174.75,1174.75,1174.75,1,0,1.00
12/23/2005,00:26,1174.75,1174.75,1174.75,1174.75,1,0,1.00
12/23/2005,00:36,1174.75,1174.75,1174.75,1174.75,40,0,40.00
12/23/2005,00:37,1174.75,1174.75,1174.75,1174.75,1,0,1.00
12/23/2005,00:39,1174.75,1174.75,1174.75,1174.75,4,0,4.00
12/23/2005,00:40,1174.75,1174.75,1174.75,1174.75,2,0,2.00
12/23/2005,00:41,1174.75,1175.00,1174.75,1175.00,29,0,29.00
12/23/2005,00:47,1174.75,1174.75,1174.75,1174.75,0,17,17.00
12/23/2005,00:48,1175.00,1175.00,1175.00,1175.00,1,0,1.00
12/23/2005,00:51,1175.00,1175.00,1175.00,1175.00,25,0,25.00
12/23/2005,00:59,1174.75,1174.75,1174.75,1174.75,0,9,9.00
12/23/2005,01:00,1174.75,1174.75,1174.50,1174.50,0,7,7.00
12/23/2005,01:01,1174.75,1174.75,1174.75,1174.75,2,0,2.00
12/23/2005,01:02,1174.75,1174.75,1174.75,1174.75,6,0,6.00
12/23/2005,01:04,1174.75,1174.75,1174.75,1174.75,1,0,1.00
12/23/2005,01:09,1174.75,1174.75,1174.75,1174.75,15,0,15.00
12/23/2005,01:10,1174.75,1174.75,1174.75,1174.75,3,0,3.00
12/23/2005,01:12,1174.75,1174.75,1174.75,1174.75,21,0,21.00
12/23/2005,01:13,1174.75,1174.75,1174.75,1174.75,6,0,6.00
12/23/2005,01:15,1174.75,1174.75,1174.75,1174.75,2,0,2.00
12/23/2005,01:22,1174.75,1174.75,1174.75,1174.75,2,0,2.00
12/23/2005,01:23,1175.00,1175.00,1175.00,1175.00,1,0,1.00
12/23/2005,01:34,1174.75,1174.75,1174.75,1174.75,0,9,9.00
12/23/2005,01:35,1174.75,1174.75,1174.75,1174.75,0,1,1.00
12/23/2005,01:38,1174.75,1174.75,1174.75,1174.75,0,5,5.00
12/23/2005,01:39,1174.75,1174.75,1174.75,1174.75,0,1,1.00
12/23/2005,01:40,1174.75,1174.75,1174.75,1174.75,0,3,3.00
12/23/2005,01:42,1174.75,1174.75,1174.75,1174.75,0,2,2.00
12/23/2005,01:44,1174.75,1174.75,1174.75,1174.75,0,3,3.00
12/23/2005,01:50,1174.75,1174.75,1174.75,1174.75,0,1,1.00
12/23/2005,01:52,1174.75,1174.75,1174.75,1174.75,0,13,13.00
12/23/2005,01:56,1174.75,1174.75,1174.75,1174.75,0,9,9.00
12/23/2005,01:57,1174.75,1174.75,1174.75,1174.75,0,1,1.00
12/23/2005,01:58,1174.75,1174.75,1174.75,1174.75,0,1,1.00
12/23/2005,02:00,1174.50,1174.50,1174.50,1174.50,0,7,7.00
12/23/2005,02:01,1174.75,1174.75,1174.75,1174.75,2,0,2.00
12/23/2005,02:02,1174.75,1174.75,1174.75,1174.75,98,0,98.00
12/23/2005,02:03,1174.75,1174.75,1174.75,1174.75,1,0,1.00
12/23/2005,02:05,1175.00,1175.00,1175.00,1175.00,111,0,111.00
12/23/2005,02:06,1175.00,1175.25,1175.00,1175.00,19,25,44.00
12/23/2005,02:08,1175.00,1175.00,1175.00,1175.00,0,22,22.00
12/23/2005,02:10,1175.00,1175.00,1175.00,1175.00,0,8,8.00
12/23/2005,02:11,1175.00,1175.00,1175.00,1175.00,0,10,10.00
12/23/2005,02:12,1175.00,1175.25,1175.00,1175.25,4,55,59.00
12/23/2005,02:13,1175.25,1175.25,1175.25,1175.25,19,0,19.00
12/23/2005,02:14,1175.00,1175.00,1175.00,1175.00,0,17,17.00
12/23/2005,02:20,1174.75,1174.75,1174.75,1174.75,0,7,7.00
12/23/2005,02:23,1175.00,1175.00,1175.00,1175.00,50,0,50.00
12/23/2005,02:26,1175.00,1175.00,1175.00,1175.00,1,0,1.00
12/23/2005,02:27,1175.00,1175.00,1175.00,1175.00,1,0,1.00
12/23/2005,02:29,1174.75,1174.75,1174.75,1174.75,0,194,194.00
12/23/2005,02:30,1174.50,1174.75,1174.50,1174.75,30,1,31.00
12/23/2005,02:31,1174.75,1174.75,1174.75,1174.75,46,0,46.00
12/23/2005,02:32,1174.75,1175.00,1174.75,1175.00,16,0,16.00
12/23/2005,02:33,1174.75,1174.75,1174.75,1174.75,0,1,1.00
12/23/2005,02:34,1174.50,1174.50,1174.50,1174.50,0,6,6.00
12/23/2005,02:35,1174.50,1174.75,1174.50,1174.75,100,41,141.00
12/23/2005,02:37,1174.75,1174.75,1174.75,1174.75,55,0,55.00
12/23/2005,02:38,1174.75,1174.75,1174.75,1174.75,1,0,1.00
12/23/2005,02:41,1174.75,1174.75,1174.75,1174.75,4,0,4.00
12/23/2005,02:42,1174.75,1174.75,1174.75,1174.75,33,0,33.00
12/23/2005,02:44,1175.00,1175.00,1175.00,1175.00,10,0,10.00
12/23/2005,02:45,1175.00,1175.00,1175.00,1175.00,28,0,28.00
12/23/2005,02:46,1175.00,1175.00,1175.00,1175.00,21,0,21.00
12/23/2005,02:47,1175.00,1175.25,1175.00,1175.25,67,0,67.00
12/23/2005,02:49,1175.25,1175.25,1175.25,1175.25,1,0,1.00
12/23/2005,02:50,1175.25,1175.25,1175.25,1175.25,63,0,63.00
12/23/2005,02:51,1175.25,1175.25,1175.25,1175.25,15,0,15.00
12/23/2005,02:52,1175.25,1175.25,1175.25,1175.25,7,0,7.00
12/23/2005,02:53,1175.50,1175.50,1175.50,1175.50,5,0,5.00
12/23/2005,02:54,1175.25,1175.25,1175.25,1175.25,0,67,67.00
12/23/2005,02:55,1175.25,1175.25,1175.25,1175.25,0,15,15.00
12/23/2005,02:56,1175.25,1175.25,1175.25,1175.25,0,1,1.00
12/23/2005,02:57,1175.25,1175.25,1175.25,1175.25,0,17,17.00
12/23/2005,02:58,1175.25,1175.25,1175.25,1175.25,0,5,5.00
12/23/2005,02:59,1175.50,1175.50,1175.50,1175.50,5,0,5.00
12/23/2005,03:01,1175.25,1175.25,1175.25,1175.25,0,56,56.00
12/23/2005,03:03,1175.25,1175.25,1175.25,1175.25,0,15,15.00
12/23/2005,03:06,1175.00,1175.00,1175.00,1175.00,0,105,105.00
12/23/2005,03:07,1175.00,1175.00,1175.00,1175.00,0,2,2.00
12/23/2005,03:08,1175.00,1175.00,1175.00,1175.00,0,3,3.00
12/23/2005,03:09,1175.00,1175.00,1175.00,1175.00,0,36,36.00
12/23/2005,03:10,1174.75,1175.00,1174.75,1175.00,1,15,16.00
12/23/2005,03:12,1175.00,1175.00,1175.00,1175.00,1,0,1.00
12/23/2005,03:13,1174.75,1174.75,1174.75,1174.75,0,1,1.00
12/23/2005,03:14,1175.00,1175.00,1175.00,1175.00,2,0,2.00
12/23/2005,03:17,1175.00,1175.00,1175.00,1175.00,1,0,1.00
12/23/2005,03:21,1175.00,1175.00,1175.00,1175.00,6,0,6.00
12/23/2005,03:23,1175.00,1175.00,1175.00,1175.00,32,0,32.00
12/23/2005,03:24,1175.00,1175.00,1175.00,1175.00,11,0,11.00
12/23/2005,03:27,1175.00,1175.00,1175.00,1175.00,7,0,7.00
12/23/2005,03:28,1175.00,1175.00,1175.00,1175.00,1,0,1.00
12/23/2005,03:32,1175.00,1175.00,1175.00,1175.00,13,0,13.00
12/23/2005,03:35,1175.00,1175.00,1174.50,1174.50,2,109,111.00
12/23/2005,03:37,1174.75,1174.75,1174.50,1174.50,5,32,37.00
12/23/2005,03:38,1174.75,1174.75,1174.75,1174.75,1,0,1.00
12/23/2005,03:39,1174.75,1174.75,1174.75,1174.75,69,0,69.00
12/23/2005,03:42,1175.00,1175.00,1175.00,1175.00,4,0,4.00
12/23/2005,03:43,1175.00,1175.00,1175.00,1175.00,113,0,113.00
12/23/2005,03:44,1175.00,1175.00,1175.00,1175.00,2,0,2.00
12/23/2005,03:46,1175.00,1175.00,1175.00,1175.00,2,0,2.00
12/23/2005,03:47,1175.00,1175.00,1175.00,1175.00,15,0,15.00
12/23/2005,03:48,1175.00,1175.00,1175.00,1175.00,1,0,1.00
12/23/2005,03:49,1175.00,1175.00,1175.00,1175.00,5,0,5.00
12/23/2005,03:53,1174.75,1174.75,1174.75,1174.75,0,37,37.00
12/23/2005,03:54,1174.50,1174.50,1174.50,1174.50,0,1,1.00
12/23/2005,03:55,1174.75,1174.75,1174.75,1174.75,40,0,40.00
12/23/2005,03:56,1174.75,1174.75,1174.75,1174.75,8,0,8.00
12/23/2005,03:57,1174.75,1175.00,1174.75,1175.00,15,0,15.00
12/23/2005,03:58,1174.75,1175.00,1174.75,1175.00,10,2,12.00
12/23/2005,04:00,1174.75,1174.75,1174.75,1174.75,0,5,5.00
12/23/2005,04:01,1174.75,1174.75,1174.75,1174.75,0,32,32.00
12/23/2005,04:03,1174.50,1174.50,1174.50,1174.50,0,5,5.00
12/23/2005,04:05,1174.75,1174.75,1174.75,1174.75,2,0,2.00
12/23/2005,04:06,1174.75,1174.75,1174.75,1174.75,1,0,1.00
12/23/2005,04:07,1174.75,1174.75,1174.75,1174.75,114,0,114.00
12/23/2005,04:08,1175.00,1175.00,1175.00,1175.00,75,0,75.00
12/23/2005,04:09,1175.00,1175.00,1175.00,1175.00,30,0,30.00
12/23/2005,04:11,1175.00,1175.00,1175.00,1175.00,48,0,48.00
12/23/2005,04:12,1175.00,1175.00,1174.75,1174.75,5,100,105.00
12/23/2005,04:13,1175.00,1175.00,1175.00,1175.00,5,0,5.00
12/23/2005,04:14,1175.00,1175.00,1175.00,1175.00,1,0,1.00
12/23/2005,04:16,1174.75,1174.75,1174.75,1174.75,0,2,2.00
12/23/2005,04:18,1175.00,1175.00,1175.00,1175.00,1,0,1.00
12/23/2005,04:20,1175.00,1175.00,1175.00,1175.00,1,0,1.00
12/23/2005,04:22,1175.00,1175.00,1175.00,1175.00,30,0,30.00
12/23/2005,04:23,1175.00,1175.00,1175.00,1175.00,25,0,25.00
12/23/2005,04:24,1175.00,1175.00,1175.00,1175.00,9,0,9.00
12/23/2005,04:25,1175.00,1175.00,1175.00,1175.00,1,0,1.00
12/23/2005,04:26,1175.00,1175.00,1175.00,1175.00,56,0,56.00
12/23/2005,04:28,1175.00,1175.00,1175.00,1175.00,39,0,39.00
12/23/2005,04:29,1175.00,1175.00,1175.00,1175.00,22,0,22.00
12/23/2005,04:31,1175.00,1175.00,1174.75,1174.75,2,1,3.00
12/23/2005,04:32,1175.00,1175.00,1175.00,1175.00,1,0,1.00
12/23/2005,04:33,1175.00,1175.00,1175.00,1175.00,3,0,3.00
12/23/2005,04:34,1175.00,1175.00,1175.00,1175.00,26,0,26.00
12/23/2005,04:35,1175.25,1175.25,1175.00,1175.00,1,2,3.00
12/23/2005,04:36,1175.00,1175.00,1175.00,1175.00,0,75,75.00
12/23/2005,04:37,1175.00,1175.00,1175.00,1175.00,0,1,1.00
12/23/2005,04:40,1175.00,1175.00,1175.00,1175.00,0,20,20.00
12/23/2005,04:43,1174.75,1174.75,1174.75,1174.75,0,4,4.00
12/23/2005,04:46,1174.75,1174.75,1174.75,1174.75,0,121,121.00
12/23/2005,04:47,1174.75,1174.75,1174.75,1174.75,0,1,1.00
12/23/2005,04:48,1174.75,1174.75,1174.75,1174.75,0,8,8.00
12/23/2005,04:49,1174.50,1174.75,1174.50,1174.75,40,1,41.00
12/23/2005,04:50,1174.75,1174.75,1174.25,1174.25,1,121,122.00
12/23/2005,04:51,1174.50,1174.50,1174.50,1174.50,12,0,12.00
12/23/2005,04:52,1174.50,1174.50,1174.50,1174.50,1,0,1.00
12/23/2005,04:53,1174.25,1174.25,1174.25,1174.25,0,1,1.00
12/23/2005,04:55,1174.25,1174.25,1174.25,1174.25,0,1,1.00
12/23/2005,04:56,1174.25,1174.25,1174.25,1174.25,0,2,2.00
12/23/2005,04:57,1174.50,1174.50,1174.50,1174.50,16,0,16.00
12/23/2005,04:59,1174.50,1174.50,1174.50,1174.50,12,0,12.00
12/23/2005,05:00,1174.50,1174.50,1174.50,1174.50,1,0,1.00
12/23/2005,05:01,1174.25,1174.25,1174.25,1174.25,0,35,35.00
12/23/2005,05:03,1174.25,1174.25,1174.25,1174.25,0,3,3.00
12/23/2005,05:04,1174.25,1174.25,1174.25,1174.25,0,5,5.00
12/23/2005,05:06,1174.25,1174.25,1174.25,1174.25,0,2,2.00
12/23/2005,05:09,1174.50,1174.50,1174.50,1174.50,5,0,5.00
12/23/2005,05:10,1174.25,1174.50,1174.25,1174.50,53,10,63.00
12/23/2005,05:11,1174.50,1174.50,1174.50,1174.50,5,0,5.00
12/23/2005,05:12,1174.50,1174.50,1174.50,1174.50,45,0,45.00
12/23/2005,05:13,1174.75,1174.75,1174.75,1174.75,2,0,2.00
12/23/2005,05:14,1174.75,1174.75,1174.75,1174.75,76,0,76.00
12/23/2005,05:15,1174.75,1174.75,1174.75,1174.75,30,0,30.00
12/23/2005,05:16,1174.75,1174.75,1174.75,1174.75,35,0,35.00
12/23/2005,05:18,1174.75,1174.75,1174.75,1174.75,77,0,77.00
12/23/2005,05:19,1174.75,1174.75,1174.75,1174.75,1,0,1.00
12/23/2005,05:21,1174.75,1174.75,1174.75,1174.75,10,0,10.00
12/23/2005,05:24,1174.75,1175.00,1174.50,1174.75,12,5,17.00
12/23/2005,05:27,1174.50,1174.50,1174.50,1174.50,0,45,45.00
12/23/2005,05:28,1174.25,1174.25,1174.25,1174.25,0,26,26.00
12/23/2005,05:29,1174.25,1174.50,1174.25,1174.50,10,7,17.00
12/23/2005,05:30,1174.50,1174.50,1174.50,1174.50,1,0,1.00
12/23/2005,05:31,1174.50,1174.50,1174.50,1174.50,1,0,1.00
12/23/2005,05:32,1174.50,1174.50,1174.50,1174.50,4,0,4.00
12/23/2005,05:35,1174.50,1174.50,1174.50,1174.50,3,0,3.00
12/23/2005,05:37,1174.50,1174.50,1174.50,1174.50,3,0,3.00
12/23/2005,05:39,1174.50,1174.50,1174.25,1174.25,50,2,52.00
12/23/2005,05:41,1174.50,1174.75,1174.50,1174.75,10,0,10.00
12/23/2005,05:44,1174.75,1174.75,1174.50,1174.50,1,56,57.00
12/23/2005,05:46,1174.50,1174.50,1174.50,1174.50,0,59,59.00
12/23/2005,05:47,1174.50,1174.50,1174.50,1174.50,0,45,45.00
12/23/2005,05:48,1174.25,1174.25,1174.25,1174.25,0,35,35.00
12/23/2005,05:49,1174.50,1174.50,1174.50,1174.50,8,0,8.00
12/23/2005,05:51,1174.50,1174.50,1174.50,1174.50,6,0,6.00
12/23/2005,05:53,1174.50,1174.50,1174.50,1174.50,3,0,3.00
12/23/2005,05:58,1174.50,1174.50,1174.50,1174.50,19,0,19.00
12/23/2005,05:59,1174.50,1174.50,1174.50,1174.50,1,0,1.00
12/23/2005,06:01,1174.25,1174.50,1174.25,1174.50,1,30,31.00
12/23/2005,06:03,1174.50,1174.50,1174.50,1174.50,2,0,2.00
12/23/2005,06:04,1174.50,1174.50,1174.50,1174.50,61,0,61.00
12/23/2005,06:06,1174.25,1174.25,1174.25,1174.25,0,1,1.00
12/23/2005,06:07,1174.25,1174.25,1174.25,1174.25,0,2,2.00
12/23/2005,06:09,1174.25,1174.25,1174.25,1174.25,0,1,1.00
12/23/2005,06:10,1174.50,1174.50,1174.50,1174.50,86,0,86.00
12/23/2005,06:11,1174.50,1174.50,1174.50,1174.50,5,0,5.00
12/23/2005,06:14,1174.75,1174.75,1174.75,1174.75,1,0,1.00
12/23/2005,06:18,1174.75,1174.75,1174.50,1174.75,2,4,6.00
12/23/2005,06:19,1174.75,1174.75,1174.75,1174.75,105,0,105.00
12/23/2005,06:20,1174.75,1174.75,1174.75,1174.75,15,0,15.00
12/23/2005,06:21,1174.75,1174.75,1174.75,1174.75,50,0,50.00
12/23/2005,06:22,1175.00,1175.00,1175.00,1175.00,1,0,1.00
12/23/2005,06:23,1175.00,1175.00,1175.00,1175.00,1,0,1.00
12/23/2005,06:25,1175.00,1175.00,1175.00,1175.00,2,0,2.00
12/23/2005,06:27,1175.00,1175.00,1175.00,1175.00,1,0,1.00
12/23/2005,06:28,1174.75,1175.00,1174.75,1175.00,5,1,6.00
12/23/2005,06:29,1175.00,1175.00,1175.00,1175.00,1,0,1.00
12/23/2005,06:30,1175.00,1175.00,1175.00,1175.00,20,0,20.00
12/23/2005,06:31,1174.75,1174.75,1174.75,1174.75,0,1,1.00
12/23/2005,06:32,1175.00,1175.00,1175.00,1175.00,3,0,3.00
12/23/2005,06:33,1174.75,1175.00,1174.75,1174.75,100,7,107.00
12/23/2005,06:34,1174.75,1175.00,1174.75,1175.00,1,1,2.00
12/23/2005,06:36,1175.00,1175.00,1175.00,1175.00,3,0,3.00
12/23/2005,06:37,1174.75,1174.75,1174.75,1174.75,0,1,1.00
12/23/2005,06:39,1174.75,1174.75,1174.75,1174.75,0,5,5.00
12/23/2005,06:42,1174.75,1174.75,1174.75,1174.75,0,9,9.00
12/23/2005,06:43,1174.75,1174.75,1174.75,1174.75,0,2,2.00
12/23/2005,06:45,1174.75,1175.00,1174.75,1175.00,50,2,52.00
12/23/2005,06:46,1174.75,1174.75,1174.75,1174.75,0,5,5.00
12/23/2005,06:47,1175.00,1175.00,1175.00,1175.00,4,0,4.00
12/23/2005,06:49,1174.75,1174.75,1174.75,1174.75,0,17,17.00
12/23/2005,06:50,1175.00,1175.00,1175.00,1175.00,5,0,5.00
12/23/2005,06:51,1175.00,1175.00,1175.00,1175.00,4,0,4.00
12/23/2005,06:52,1175.00,1175.25,1175.00,1175.00,72,1,73.00
12/23/2005,06:53,1175.00,1175.00,1175.00,1175.00,0,2,2.00
12/23/2005,06:54,1175.00,1175.00,1175.00,1175.00,0,3,3.00
12/23/2005,06:55,1174.75,1174.75,1174.75,1174.75,0,5,5.00
12/23/2005,06:56,1175.00,1175.00,1175.00,1175.00,104,0,104.00
12/23/2005,06:57,1175.00,1175.00,1174.75,1174.75,2,8,10.00
12/23/2005,06:58,1174.75,1175.00,1174.75,1175.00,1,32,33.00
12/23/2005,06:59,1174.75,1174.75,1174.75,1174.75,0,2,2.00
12/23/2005,07:00,1174.75,1175.00,1174.75,1175.00,2,1,3.00
12/23/2005,07:01,1174.75,1174.75,1174.75,1174.75,0,90,90.00
12/23/2005,07:02,1174.75,1175.00,1174.75,1175.00,1,59,60.00
12/23/2005,07:06,1175.00,1175.00,1175.00,1175.00,2,0,2.00
12/23/2005,07:07,1175.00,1175.00,1175.00,1175.00,5,0,5.00
12/23/2005,07:09,1174.75,1174.75,1174.75,1174.75,0,2,2.00
12/23/2005,07:10,1175.00,1175.00,1175.00,1175.00,1,0,1.00
12/23/2005,07:11,1174.75,1174.75,1174.75,1174.75,0,1,1.00
12/23/2005,07:12,1175.00,1175.00,1175.00,1175.00,12,0,12.00
12/23/2005,07:13,1174.75,1175.00,1174.75,1175.00,2,2,4.00
12/23/2005,07:14,1175.00,1175.00,1175.00,1175.00,71,0,71.00
12/23/2005,07:15,1175.00,1175.00,1175.00,1175.00,145,0,145.00
12/23/2005,07:16,1175.00,1175.00,1175.00,1175.00,44,0,44.00
12/23/2005,07:17,1175.00,1175.00,1175.00,1175.00,12,0,12.00
12/23/2005,07:18,1175.00,1175.00,1174.75,1174.75,19,2,21.00
12/23/2005,07:19,1174.75,1175.25,1174.75,1175.25,119,1,120.00
12/23/2005,07:20,1175.00,1175.00,1175.00,1175.00,0,5,5.00
12/23/2005,07:21,1175.00,1175.00,1175.00,1175.00,0,7,7.00
12/23/2005,07:22,1175.00,1175.00,1175.00,1175.00,0,16,16.00
12/23/2005,07:23,1175.25,1175.25,1175.25,1175.25,7,0,7.00
12/23/2005,07:24,1175.25,1175.25,1175.25,1175.25,1,0,1.00
12/23/2005,07:25,1175.00,1175.00,1175.00,1175.00,0,21,21.00
12/23/2005,07:26,1175.00,1175.00,1175.00,1175.00,0,2,2.00
12/23/2005,07:27,1175.00,1175.25,1175.00,1175.00,1,4,5.00
12/23/2005,07:28,1175.25,1175.25,1175.25,1175.25,1,0,1.00
12/23/2005,07:29,1175.00,1175.00,1175.00,1175.00,0,4,4.00
12/23/2005,07:30,1175.00,1175.25,1175.00,1175.00,15,5,20.00
12/23/2005,07:31,1175.25,1175.50,1174.50,1174.75,141,355,496.00
12/23/2005,07:32,1174.75,1175.00,1174.75,1175.00,140,95,235.00
12/23/2005,07:33,1175.00,1175.00,1175.00,1175.00,19,0,19.00
12/23/2005,07:34,1174.75,1174.75,1174.50,1174.75,107,115,222.00
12/23/2005,07:35,1174.75,1174.75,1174.75,1174.75,22,0,22.00
12/23/2005,07:36,1175.00,1175.00,1175.00,1175.00,1,0,1.00
12/23/2005,07:37,1174.75,1174.75,1174.75,1174.75,0,10,10.00
12/23/2005,07:38,1174.75,1174.75,1174.75,1174.75,0,88,88.00
12/23/2005,07:39,1174.50,1174.75,1174.50,1174.75,19,2,21.00
12/23/2005,07:40,1174.50,1174.50,1174.50,1174.50,0,1,1.00
12/23/2005,07:41,1174.50,1174.75,1174.50,1174.75,1,32,33.00
12/23/2005,07:43,1174.75,1174.75,1174.50,1174.50,2,2,4.00
12/23/2005,07:44,1174.75,1174.75,1174.50,1174.75,13,1,14.00
12/23/2005,07:45,1174.50,1174.50,1174.50,1174.50,0,17,17.00
12/23/2005,07:48,1174.50,1174.75,1174.50,1174.75,3,3,6.00
12/23/2005,07:49,1174.50,1174.75,1174.50,1174.75,5,4,9.00
12/23/2005,07:51,1174.50,1174.50,1174.50,1174.50,0,8,8.00
12/23/2005,07:52,1174.50,1174.75,1174.50,1174.50,2,171,173.00
12/23/2005,07:53,1174.50,1174.50,1174.25,1174.25,0,9,9.00
12/23/2005,07:54,1174.50,1174.50,1174.50,1174.50,13,0,13.00
12/23/2005,07:55,1174.50,1174.50,1174.50,1174.50,49,0,49.00
12/23/2005,07:57,1174.50,1175.00,1174.50,1174.75,344,4,348.00
12/23/2005,07:58,1175.00,1175.00,1175.00,1175.00,388,0,388.00
12/23/2005,07:59,1175.00,1175.25,1175.00,1175.00,66,3,69.00
12/23/2005,08:00,1175.00,1175.00,1175.00,1175.00,0,32,32.00
12/23/2005,08:01,1175.00,1175.00,1175.00,1175.00,0,188,188.00
12/23/2005,08:03,1175.00,1175.25,1174.75,1175.00,179,8,187.00
12/23/2005,08:04,1175.00,1175.00,1175.00,1175.00,0,89,89.00
12/23/2005,08:05,1175.25,1175.75,1175.00,1175.50,972,139,1111.00
12/23/2005,08:06,1175.50,1175.75,1175.50,1175.75,16,163,179.00
12/23/2005,08:07,1175.50,1175.75,1175.50,1175.50,1,35,36.00
12/23/2005,08:08,1175.50,1175.50,1175.50,1175.50,0,80,80.00
12/23/2005,08:09,1175.50,1175.50,1175.50,1175.50,0,38,38.00
12/23/2005,08:10,1175.50,1175.75,1175.50,1175.50,24,45,69.00
12/23/2005,08:11,1175.75,1175.75,1175.50,1175.50,13,38,51.00
12/23/2005,08:12,1175.75,1175.75,1175.50,1175.50,32,4,36.00
12/23/2005,08:13,1175.75,1175.75,1175.50,1175.75,32,1,33.00
12/23/2005,08:14,1175.50,1175.75,1175.50,1175.50,2,9,11.00
12/23/2005,08:15,1175.50,1175.50,1175.50,1175.50,0,80,80.00
12/23/2005,08:16,1175.75,1175.75,1175.50,1175.50,30,32,62.00
12/23/2005,08:17,1175.50,1175.75,1175.50,1175.75,1,5,6.00
12/23/2005,08:18,1175.75,1175.75,1175.50,1175.75,4,12,16.00
12/23/2005,08:19,1175.75,1175.75,1175.50,1175.50,1,5,6.00
12/23/2005,08:20,1175.50,1175.50,1175.50,1175.50,0,3,3.00
12/23/2005,08:21,1175.50,1175.50,1175.50,1175.50,0,6,6.00
12/23/2005,08:22,1175.50,1175.75,1175.50,1175.50,1,136,137.00
12/23/2005,08:23,1175.75,1175.75,1175.50,1175.50,20,86,106.00
12/23/2005,08:24,1175.50,1175.50,1175.50,1175.50,0,53,53.00
12/23/2005,08:25,1175.50,1175.50,1175.50,1175.50,0,3,3.00
12/23/2005,08:26,1175.75,1175.75,1175.75,1175.75,18,0,18.00
12/23/2005,08:27,1175.75,1175.75,1175.50,1175.75,78,66,144.00
12/23/2005,08:28,1175.50,1175.50,1175.50,1175.50,0,8,8.00
12/23/2005,08:29,1175.50,1175.75,1175.50,1175.75,198,17,215.00
12/23/2005,08:30,1175.75,1176.00,1175.50,1176.00,1116,269,1385.00
12/23/2005,08:31,1175.75,1176.50,1175.75,1176.50,1485,1152,2637.00
12/23/2005,08:32,1176.50,1176.75,1175.75,1175.75,1972,2301,4273.00
12/23/2005,08:33,1176.00,1176.00,1175.75,1175.75,100,888,988.00
12/23/2005,08:34,1175.75,1176.00,1175.50,1175.50,416,619,1035.00
12/23/2005,08:35,1175.50,1175.75,1175.00,1175.25,735,1760,2495.00
12/23/2005,08:36,1175.25,1175.25,1174.50,1174.75,769,2026,2795.00
12/23/2005,08:37,1174.75,1175.25,1174.75,1175.25,501,429,930.00
12/23/2005,08:38,1175.00,1175.75,1175.00,1175.50,693,397,1090.00
12/23/2005,08:39,1175.25,1175.50,1175.00,1175.50,268,374,642.00
12/23/2005,08:40,1175.50,1175.75,1175.00,1175.50,222,1189,1411.00
12/23/2005,08:41,1175.25,1175.50,1174.75,1175.00,679,528,1207.00
12/23/2005,08:42,1175.00,1175.25,1175.00,1175.25,495,34,529.00
12/23/2005,08:43,1175.00,1175.25,1175.00,1175.25,319,420,739.00
12/23/2005,08:44,1175.25,1175.25,1174.75,1175.00,228,996,1224.00
12/23/2005,08:45,1174.75,1175.00,1174.75,1174.75,12,120,132.00
12/23/2005,08:46,1174.75,1175.00,1174.00,1174.50,414,2726,3140.00
12/23/2005,08:47,1174.25,1175.00,1174.00,1174.75,1748,386,2134.00
12/23/2005,08:48,1174.75,1175.00,1174.50,1174.75,778,129,907.00
12/23/2005,08:49,1174.75,1175.25,1174.75,1175.25,979,77,1056.00
12/23/2005,08:50,1175.00,1175.75,1175.00,1175.75,1566,81,1647.00
12/23/2005,08:51,1175.75,1176.00,1174.75,1175.00,382,1205,1587.00
12/23/2005,08:52,1175.25,1175.75,1175.00,1175.50,1105,322,1427.00
12/23/2005,08:53,1175.50,1175.75,1175.00,1175.25,228,463,691.00
12/23/2005,08:54,1175.25,1175.75,1175.25,1175.75,557,22,579.00
12/23/2005,08:55,1175.50,1175.75,1175.50,1175.75,278,5,283.00
12/23/2005,08:56,1176.00,1176.25,1175.50,1176.00,1093,1078,2171.00
12/23/2005,08:57,1176.00,1176.00,1175.50,1175.75,287,693,980.00
12/23/2005,08:58,1175.75,1175.75,1175.25,1175.25,31,648,679.00
12/23/2005,08:59,1175.50,1175.75,1175.25,1175.75,834,432,1266.00
12/23/2005,09:00,1175.75,1175.75,1175.50,1175.75,490,9,499.00
12/23/2005,09:01,1175.75,1175.75,1175.00,1175.00,556,728,1284.00
12/23/2005,09:02,1175.00,1175.25,1174.50,1174.75,332,1297,1629.00
12/23/2005,09:03,1174.50,1175.00,1174.50,1174.75,260,1063,1323.00
12/23/2005,09:04,1174.50,1175.00,1174.50,1175.00,449,79,528.00
12/23/2005,09:05,1175.00,1175.00,1174.50,1174.75,100,497,597.00
12/23/2005,09:06,1174.75,1175.00,1174.25,1174.75,322,863,1185.00
12/23/2005,09:07,1174.75,1175.25,1174.75,1175.00,615,61,676.00
12/23/2005,09:08,1175.00,1175.00,1174.75,1174.75,7,626,633.00
12/23/2005,09:09,1174.75,1175.00,1174.50,1174.75,9,314,323.00
12/23/2005,09:10,1174.50,1174.75,1174.50,1174.75,121,86,207.00
12/23/2005,09:11,1174.50,1174.75,1174.25,1174.75,582,304,886.00
12/23/2005,09:12,1174.75,1175.00,1174.75,1174.75,328,321,649.00
12/23/2005,09:13,1175.00,1175.00,1174.75,1175.00,69,26,95.00
12/23/2005,09:14,1174.75,1175.25,1174.75,1175.00,288,50,338.00
12/23/2005,09:15,1175.25,1175.25,1174.75,1174.75,48,936,984.00
12/23/2005,09:16,1174.75,1174.75,1174.25,1174.50,167,499,666.00
12/23/2005,09:17,1174.50,1175.00,1174.50,1174.75,584,67,651.00
12/23/2005,09:18,1174.75,1175.00,1174.50,1174.50,124,314,438.00
12/23/2005,09:19,1174.50,1174.75,1174.25,1174.50,436,550,986.00
12/23/2005,09:20,1174.50,1174.50,1174.25,1174.50,73,6,79.00
12/23/2005,09:21,1174.50,1174.50,1174.25,1174.50,30,56,86.00
12/23/2005,09:22,1174.50,1174.75,1174.25,1174.50,324,381,705.00
12/23/2005,09:23,1174.25,1175.00,1174.25,1174.75,1099,215,1314.00
12/23/2005,09:24,1175.00,1175.25,1174.75,1175.00,531,96,627.00
12/23/2005,09:25,1175.00,1175.25,1174.75,1174.75,248,398,646.00
12/23/2005,09:26,1175.00,1175.00,1174.75,1175.00,413,63,476.00
12/23/2005,09:27,1174.75,1175.00,1174.75,1174.75,27,358,385.00
12/23/2005,09:28,1174.50,1175.00,1174.50,1174.75,315,199,514.00
12/23/2005,09:29,1174.75,1175.00,1174.50,1174.75,132,150,282.00
12/23/2005,09:30,1174.75,1174.75,1174.50,1174.75,205,48,253.00
12/23/2005,09:31,1174.50,1174.75,1174.25,1174.50,330,1125,1455.00
12/23/2005,09:32,1174.25,1174.50,1173.75,1173.75,182,1692,1874.00
12/23/2005,09:33,1173.75,1174.00,1173.50,1173.50,195,1880,2075.00
12/23/2005,09:34,1173.50,1173.75,1173.00,1173.25,824,3334,4158.00
12/23/2005,09:35,1173.50,1173.50,1173.00,1173.25,1097,1202,2299.00
12/23/2005,09:36,1173.25,1173.75,1173.00,1173.75,1803,577,2380.00
12/23/2005,09:37,1173.50,1174.00,1173.25,1173.50,1539,858,2397.00
12/23/2005,09:38,1173.25,1173.50,1173.00,1173.25,393,1201,1594.00
12/23/2005,09:39,1173.25,1173.50,1173.00,1173.25,366,282,648.00
12/23/2005,09:40,1173.25,1173.25,1172.50,1172.75,1595,3561,5156.00
12/23/2005,09:41,1172.75,1173.00,1172.25,1172.50,1619,3520,5139.00
12/23/2005,09:42,1172.50,1172.50,1172.00,1172.00,34,1544,1578.00
12/23/2005,09:43,1172.25,1172.50,1172.00,1172.50,342,274,616.00
12/23/2005,09:44,1172.50,1172.50,1172.25,1172.50,244,1074,1318.00
12/23/2005,09:45,1172.50,1173.00,1172.25,1173.00,1443,190,1633.00
12/23/2005,09:46,1172.75,1173.00,1172.75,1173.00,149,583,732.00
12/23/2005,09:47,1172.75,1173.00,1172.75,1173.00,267,650,917.00
12/23/2005,09:48,1173.00,1173.00,1172.75,1172.75,106,235,341.00
12/23/2005,09:49,1172.75,1172.75,1172.50,1172.50,39,1225,1264.00
12/23/2005,09:50,1172.50,1173.25,1172.50,1173.00,931,193,1124.00
12/23/2005,09:51,1173.25,1173.75,1173.00,1173.50,1661,189,1850.00
12/23/2005,09:52,1173.50,1173.75,1173.25,1173.25,249,157,406.00
12/23/2005,09:53,1173.50,1173.50,1173.25,1173.25,40,604,644.00
12/23/2005,09:54,1173.25,1173.25,1173.00,1173.00,111,374,485.00
12/23/2005,09:55,1173.00,1173.25,1172.50,1173.00,753,895,1648.00
12/23/2005,09:56,1173.00,1173.00,1172.50,1172.50,126,280,406.00
12/23/2005,09:57,1172.75,1172.75,1172.50,1172.75,475,348,823.00
12/23/2005,09:58,1173.00,1173.25,1173.00,1173.00,262,37,299.00
12/23/2005,09:59,1173.25,1173.25,1173.00,1173.00,160,437,597.00
12/23/2005,10:00,1173.00,1173.00,1172.25,1172.75,124,1093,1217.00
12/23/2005,10:01,1172.75,1172.75,1172.50,1172.75,472,41,513.00
12/23/2005,10:02,1172.50,1173.00,1172.50,1173.00,678,26,704.00
12/23/2005,10:03,1173.00,1173.25,1172.75,1173.00,808,280,1088.00
12/23/2005,10:04,1173.00,1173.25,1172.75,1173.00,354,211,565.00
12/23/2005,10:05,1173.25,1173.50,1173.00,1173.25,589,448,1037.00
12/23/2005,10:06,1173.00,1173.25,1173.00,1173.25,284,136,420.00
12/23/2005,10:07,1173.25,1173.50,1173.00,1173.00,96,61,157.00
12/23/2005,10:08,1173.00,1173.25,1173.00,1173.25,8,9,17.00
12/23/2005,10:09,1173.25,1173.25,1172.50,1172.75,213,737,950.00
12/23/2005,10:10,1173.00,1173.25,1172.75,1173.00,263,167,430.00
12/23/2005,10:11,1173.25,1173.25,1173.00,1173.25,603,24,627.00
12/23/2005,10:12,1173.00,1173.00,1173.00,1173.00,0,328,328.00
12/23/2005,10:13,1173.00,1173.25,1173.00,1173.00,394,26,420.00
12/23/2005,10:14,1173.25,1173.25,1172.75,1172.75,17,493,510.00
12/23/2005,10:15,1172.75,1173.00,1172.75,1172.75,7,424,431.00
12/23/2005,10:16,1172.75,1173.00,1172.50,1172.75,631,1065,1696.00
12/23/2005,10:17,1172.75,1173.25,1172.75,1173.25,190,9,199.00
12/23/2005,10:18,1173.00,1173.25,1173.00,1173.00,5,311,316.00
12/23/2005,10:19,1173.00,1173.25,1173.00,1173.00,5,89,94.00
12/23/2005,10:20,1173.25,1173.50,1173.00,1173.50,2346,95,2441.00
12/23/2005,10:21,1173.50,1173.75,1173.25,1173.50,517,80,597.00
12/23/2005,10:22,1173.50,1173.75,1173.25,1173.50,292,519,811.00
12/23/2005,10:23,1173.50,1173.75,1173.50,1173.50,160,330,490.00
12/23/2005,10:24,1173.75,1174.25,1173.75,1174.25,2328,202,2530.00
12/23/2005,10:25,1174.25,1174.25,1173.75,1174.00,1579,652,2231.00
12/23/2005,10:26,1174.00,1174.00,1173.50,1173.50,35,327,362.00
12/23/2005,10:27,1173.50,1173.75,1173.50,1173.50,143,165,308.00
12/23/2005,10:28,1173.50,1173.75,1173.25,1173.50,116,321,437.00
12/23/2005,10:29,1173.50,1173.75,1173.50,1173.75,209,102,311.00
12/23/2005,10:30,1173.75,1173.75,1173.50,1173.75,307,3,310.00
12/23/2005,10:31,1173.50,1173.75,1173.50,1173.50,237,126,363.00
12/23/2005,10:32,1173.75,1173.75,1173.50,1173.75,24,2,26.00
12/23/2005,10:33,1173.50,1173.75,1173.50,1173.75,33,90,123.00
12/23/2005,10:34,1173.50,1173.75,1173.50,1173.75,25,14,39.00
12/23/2005,10:35,1173.75,1174.00,1173.50,1173.75,274,22,296.00
12/23/2005,10:36,1173.75,1174.00,1173.75,1174.00,23,35,58.00
12/23/2005,10:37,1173.75,1174.00,1173.75,1174.00,60,11,71.00
12/23/2005,10:38,1174.00,1174.25,1173.75,1174.00,873,470,1343.00
12/23/2005,10:39,1174.00,1174.00,1173.75,1173.75,426,4,430.00
12/23/2005,10:40,1174.00,1174.00,1173.75,1173.75,241,76,317.00
12/23/2005,10:41,1173.75,1174.00,1173.75,1173.75,29,136,165.00
12/23/2005,10:42,1173.75,1173.75,1173.50,1173.75,4,309,313.00
12/23/2005,10:43,1173.50,1173.75,1173.50,1173.50,2,431,433.00
12/23/2005,10:44,1173.50,1173.75,1173.50,1173.50,1,65,66.00
12/23/2005,10:45,1173.75,1173.75,1173.50,1173.75,19,2,21.00
12/23/2005,10:46,1173.75,1173.75,1173.50,1173.50,254,16,270.00
12/23/2005,10:47,1173.75,1174.00,1173.50,1173.75,249,59,308.00
12/23/2005,10:48,1173.50,1174.00,1173.50,1173.75,927,5,932.00
12/23/2005,10:49,1173.75,1174.00,1173.75,1174.00,624,21,645.00
12/23/2005,10:50,1174.00,1174.00,1173.75,1173.75,2,54,56.00
12/23/2005,10:51,1173.75,1174.00,1173.75,1174.00,60,8,68.00
12/23/2005,10:52,1174.00,1175.00,1173.75,1174.75,3652,136,3788.00
12/23/2005,10:53,1174.75,1175.00,1174.50,1174.50,727,770,1497.00
12/23/2005,10:54,1174.75,1174.75,1174.50,1174.75,119,19,138.00
12/23/2005,10:55,1174.75,1174.75,1174.50,1174.75,613,7,620.00
12/23/2005,10:56,1174.75,1174.75,1174.50,1174.75,415,3,418.00
12/23/2005,10:57,1174.75,1175.00,1174.50,1174.75,245,209,454.00
12/23/2005,10:58,1175.00,1175.00,1174.75,1174.75,24,316,340.00
12/23/2005,10:59,1174.75,1175.00,1174.75,1175.00,71,33,104.00
12/23/2005,11:00,1175.00,1175.25,1174.75,1175.00,867,1024,1891.00
12/23/2005,11:01,1174.75,1175.25,1174.75,1175.00,581,113,694.00
12/23/2005,11:02,1175.00,1175.00,1175.00,1175.00,0,349,349.00
12/23/2005,11:03,1175.00,1175.00,1174.75,1174.75,115,197,312.00
12/23/2005,11:04,1175.00,1175.00,1174.50,1174.75,25,473,498.00
12/23/2005,11:05,1174.75,1174.75,1174.25,1174.25,237,790,1027.00
12/23/2005,11:06,1174.25,1174.75,1174.25,1174.50,325,1084,1409.00
12/23/2005,11:07,1174.50,1174.50,1174.25,1174.25,8,99,107.00
12/23/2005,11:08,1174.50,1174.50,1174.25,1174.50,219,4,223.00
12/23/2005,11:09,1174.25,1174.75,1174.25,1174.50,72,52,124.00
12/23/2005,11:10,1174.50,1174.50,1174.25,1174.50,46,6,52.00
12/23/2005,11:11,1174.50,1174.75,1174.50,1174.50,105,130,235.00
12/23/2005,11:12,1174.25,1174.50,1174.25,1174.25,2,16,18.00
12/23/2005,11:13,1174.25,1174.25,1174.00,1174.25,74,1083,1157.00
12/23/2005,11:14,1174.00,1174.25,1174.00,1174.00,46,259,305.00
12/23/2005,11:15,1174.00,1174.25,1174.00,1174.00,2,265,267.00
12/23/2005,11:16,1174.00,1174.00,1174.00,1174.00,0,68,68.00
12/23/2005,11:17,1174.00,1174.25,1173.75,1173.75,546,462,1008.00
12/23/2005,11:18,1174.00,1174.00,1173.75,1174.00,80,22,102.00
12/23/2005,11:19,1174.00,1174.25,1174.00,1174.00,55,28,83.00
12/23/2005,11:20,1174.00,1174.25,1174.00,1174.00,11,90,101.00
12/23/2005,11:21,1173.75,1174.25,1173.75,1174.00,144,40,184.00
12/23/2005,11:22,1174.00,1174.00,1174.00,1174.00,0,142,142.00
12/23/2005,11:23,1174.00,1174.25,1174.00,1174.25,6,35,41.00
12/23/2005,11:24,1174.00,1174.25,1174.00,1174.25,6,1,7.00
12/23/2005,11:25,1174.00,1174.25,1174.00,1174.25,10,11,21.00
12/23/2005,11:26,1174.25,1174.25,1174.00,1174.25,504,1,505.00
12/23/2005,11:27,1174.50,1174.50,1174.25,1174.50,9,1,10.00
12/23/2005,11:28,1174.50,1174.50,1174.25,1174.50,39,40,79.00
12/23/2005,11:29,1174.50,1174.75,1174.25,1174.50,216,167,383.00
12/23/2005,11:30,1174.50,1174.50,1174.25,1174.50,6,85,91.00
12/23/2005,11:31,1174.25,1174.50,1174.25,1174.25,203,212,415.00
12/23/2005,11:32,1174.25,1174.25,1174.00,1174.25,18,125,143.00
12/23/2005,11:33,1174.25,1174.50,1174.00,1174.50,143,32,175.00
12/23/2005,11:34,1174.50,1174.75,1174.25,1174.25,250,53,303.00
12/23/2005,11:35,1174.50,1174.50,1174.25,1174.50,90,8,98.00
12/23/2005,11:36,1174.50,1174.75,1174.50,1174.50,49,132,181.00
12/23/2005,11:37,1174.50,1174.75,1174.50,1174.50,2,86,88.00
12/23/2005,11:38,1174.50,1174.75,1174.50,1174.75,25,106,131.00
12/23/2005,11:39,1174.75,1175.25,1174.75,1175.00,1532,204,1736.00
12/23/2005,11:40,1175.00,1175.00,1174.75,1174.75,18,412,430.00
12/23/2005,11:41,1174.75,1175.00,1174.75,1174.75,18,71,89.00
12/23/2005,11:42,1174.75,1174.75,1174.75,1174.75,0,102,102.00
12/23/2005,11:43,1174.75,1175.25,1174.75,1175.00,430,10,440.00
12/23/2005,11:44,1175.00,1175.25,1175.00,1175.00,3,100,103.00
12/23/2005,11:45,1175.25,1175.25,1175.00,1175.25,187,44,231.00
12/23/2005,11:46,1175.00,1175.25,1174.75,1175.00,46,228,274.00
12/23/2005,11:47,1174.75,1175.00,1174.75,1174.75,347,12,359.00
12/23/2005,11:48,1174.75,1175.00,1174.75,1175.00,24,4,28.00
12/23/2005,11:49,1174.75,1174.75,1174.75,1174.75,0,81,81.00
12/23/2005,11:50,1174.75,1175.00,1174.75,1175.00,445,3,448.00
12/23/2005,11:51,1175.00,1175.25,1174.75,1175.25,248,6,254.00
12/23/2005,11:52,1175.00,1175.25,1174.75,1174.75,1,252,253.00
12/23/2005,11:53,1175.00,1175.25,1174.75,1175.00,579,105,684.00
12/23/2005,11:54,1175.00,1175.25,1174.75,1175.00,3,222,225.00
12/23/2005,11:55,1175.00,1175.00,1174.75,1175.00,222,31,253.00
12/23/2005,11:56,1174.75,1175.00,1174.75,1175.00,107,28,135.00
12/23/2005,11:57,1175.00,1175.25,1175.00,1175.25,848,13,861.00
12/23/2005,11:58,1175.25,1175.50,1175.00,1175.25,228,300,528.00
12/23/2005,11:59,1175.00,1175.50,1174.75,1175.25,285,610,895.00
12/23/2005,12:00,1175.25,1175.50,1175.00,1175.25,47,84,131.00
12/23/2005,12:01,1175.50,1175.75,1175.25,1175.50,1256,533,1789.00
12/23/2005,12:02,1175.50,1175.50,1175.25,1175.50,560,318,878.00
12/23/2005,12:03,1175.50,1175.50,1175.25,1175.25,295,67,362.00
12/23/2005,12:04,1175.25,1175.50,1175.25,1175.25,59,305,364.00
12/23/2005,12:05,1175.50,1175.50,1175.25,1175.25,5,3,8.00
12/23/2005,12:06,1175.50,1175.75,1175.50,1175.50,157,294,451.00
12/23/2005,12:07,1175.50,1175.75,1175.25,1175.50,183,188,371.00
12/23/2005,12:08,1175.25,1175.50,1175.25,1175.25,15,6,21.00
12/23/2005,12:09,1175.50,1175.50,1175.25,1175.50,13,1,14.00
12/23/2005,12:10,1175.25,1175.25,1175.00,1175.25,104,258,362.00
12/23/2005,12:11,1175.50,1175.50,1175.00,1175.25,33,488,521.00
12/23/2005,12:12,1175.25,1175.25,1174.75,1174.75,59,248,307.00
12/23/2005,12:13,1175.00,1175.00,1175.00,1175.00,75,0,75.00
12/23/2005,12:14,1175.25,1175.25,1175.00,1175.00,4,224,228.00
12/23/2005,12:15,1175.00,1175.25,1175.00,1175.25,221,9,230.00
12/23/2005,12:16,1175.25,1175.50,1175.00,1175.00,14,137,151.00
12/23/2005,12:17,1175.25,1175.50,1175.25,1175.50,63,0,63.00
12/23/2005,12:18,1175.25,1175.50,1175.25,1175.25,1,5,6.00
12/23/2005,12:19,1175.25,1175.50,1175.25,1175.25,3,155,158.00
12/23/2005,12:20,1175.50,1175.50,1175.25,1175.25,206,31,237.00
12/23/2005,12:21,1175.50,1175.50,1175.25,1175.50,13,49,62.00
12/23/2005,12:22,1175.50,1175.50,1175.00,1175.50,360,265,625.00
12/23/2005,12:23,1175.50,1175.50,1175.25,1175.25,38,307,345.00
12/23/2005,12:24,1175.25,1175.50,1175.25,1175.50,464,3,467.00
12/23/2005,12:25,1175.50,1175.50,1175.00,1175.25,106,471,577.00
12/23/2005,12:26,1175.25,1175.25,1175.00,1175.00,2,188,190.00
12/23/2005,12:27,1175.00,1175.25,1174.75,1175.00,160,948,1108.00
12/23/2005,12:28,1175.00,1175.25,1174.75,1175.00,13,154,167.00
12/23/2005,12:29,1174.75,1175.00,1174.75,1175.00,3,53,56.00
12/23/2005,12:30,1174.75,1175.00,1174.75,1175.00,5,30,35.00
12/23/2005,12:31,1175.00,1175.00,1174.75,1175.00,637,43,680.00
12/23/2005,12:32,1175.00,1175.25,1175.00,1175.00,183,171,354.00
12/23/2005,12:33,1175.00,1175.00,1174.75,1174.75,0,29,29.00
12/23/2005,12:34,1174.75,1175.00,1174.75,1174.75,8,350,358.00
12/23/2005,12:35,1174.75,1175.25,1174.75,1175.00,276,79,355.00
12/23/2005,12:36,1175.00,1175.25,1174.75,1175.25,22,723,745.00
12/23/2005,12:37,1175.00,1175.25,1174.75,1175.00,242,19,261.00
12/23/2005,12:38,1175.00,1175.00,1174.75,1175.00,2,163,165.00
12/23/2005,12:39,1175.00,1175.00,1174.75,1175.00,39,3,42.00
12/23/2005,12:40,1175.00,1175.25,1175.00,1175.25,400,7,407.00
12/23/2005,12:41,1175.25,1175.25,1175.00,1175.00,140,15,155.00
12/23/2005,12:42,1175.25,1175.50,1175.25,1175.50,528,34,562.00
12/23/2005,12:43,1175.50,1175.75,1175.50,1175.50,777,14,791.00
12/23/2005,12:44,1175.50,1175.75,1175.25,1175.50,661,187,848.00
12/23/2005,12:45,1175.50,1175.50,1175.50,1175.50,85,0,85.00
12/23/2005,12:46,1175.50,1175.50,1175.25,1175.50,57,115,172.00
12/23/2005,12:47,1175.50,1175.75,1175.25,1175.50,314,113,427.00
12/23/2005,12:48,1175.25,1175.75,1175.25,1175.50,146,98,244.00
12/23/2005,12:49,1175.50,1175.50,1175.25,1175.25,20,187,207.00
12/23/2005,12:50,1175.50,1175.50,1175.25,1175.50,407,44,451.00
12/23/2005,12:51,1175.50,1175.50,1175.50,1175.50,12,0,12.00
12/23/2005,12:52,1175.25,1175.50,1175.25,1175.50,26,17,43.00
12/23/2005,12:53,1175.25,1175.25,1174.75,1174.75,41,1445,1486.00
12/23/2005,12:54,1175.00,1175.25,1175.00,1175.25,154,5,159.00
12/23/2005,12:55,1175.25,1175.50,1175.25,1175.50,240,2,242.00
12/23/2005,12:56,1175.50,1175.50,1175.25,1175.25,23,190,213.00
12/23/2005,12:57,1175.25,1175.50,1175.25,1175.50,13,2,15.00
12/23/2005,12:58,1175.25,1175.50,1175.25,1175.25,16,11,27.00
12/23/2005,12:59,1175.25,1175.50,1175.25,1175.25,21,233,254.00
12/23/2005,13:00,1175.25,1175.25,1175.25,1175.25,0,104,104.00
12/23/2005,13:01,1175.00,1175.25,1175.00,1175.00,22,193,215.00
12/23/2005,13:02,1175.25,1175.25,1175.00,1175.00,6,92,98.00
12/23/2005,13:03,1175.00,1175.00,1174.75,1175.00,1,330,331.00
12/23/2005,13:04,1175.00,1175.25,1174.75,1175.00,459,59,518.00
12/23/2005,13:05,1175.00,1175.25,1174.75,1175.00,221,61,282.00
12/23/2005,13:06,1175.00,1175.00,1175.00,1175.00,78,0,78.00
12/23/2005,13:07,1175.00,1175.25,1175.00,1175.00,10,378,388.00
12/23/2005,13:08,1174.75,1175.00,1174.75,1175.00,327,7,334.00
12/23/2005,13:09,1175.00,1175.00,1174.75,1174.75,375,224,599.00
12/23/2005,13:10,1175.00,1175.00,1174.25,1174.25,526,1153,1679.00
12/23/2005,13:11,1174.25,1175.00,1174.25,1174.75,722,46,768.00
12/23/2005,13:12,1174.75,1175.00,1174.50,1174.50,161,158,319.00
12/23/2005,13:13,1174.50,1174.75,1174.25,1174.50,131,545,676.00
12/23/2005,13:14,1174.25,1174.50,1174.00,1174.50,593,515,1108.00
12/23/2005,13:15,1174.50,1174.50,1174.25,1174.25,240,105,345.00
12/23/2005,13:16,1174.25,1174.50,1174.25,1174.50,8,326,334.00
12/23/2005,13:17,1174.50,1174.50,1173.75,1173.75,33,681,714.00
12/23/2005,13:18,1173.75,1174.00,1173.75,1174.00,768,947,1715.00
12/23/2005,13:19,1174.00,1174.50,1174.00,1174.50,529,16,545.00
12/23/2005,13:20,1174.25,1174.25,1174.00,1174.00,0,332,332.00
12/23/2005,13:21,1174.00,1174.25,1173.75,1173.75,2,166,168.00
12/23/2005,13:22,1174.00,1174.25,1174.00,1174.25,700,4,704.00
12/23/2005,13:23,1174.50,1174.50,1174.25,1174.50,132,15,147.00
12/23/2005,13:24,1174.50,1174.50,1174.00,1174.25,4,159,163.00
12/23/2005,13:25,1174.25,1174.25,1174.00,1174.00,87,79,166.00
12/23/2005,13:26,1174.25,1174.25,1174.00,1174.25,141,1,142.00
12/23/2005,13:27,1174.25,1174.50,1174.25,1174.50,194,57,251.00
12/23/2005,13:28,1174.50,1174.50,1174.25,1174.50,695,2,697.00
12/23/2005,13:29,1174.50,1174.50,1174.25,1174.50,143,4,147.00
12/23/2005,13:30,1174.50,1174.50,1174.25,1174.50,108,35,143.00
12/23/2005,13:31,1174.50,1175.00,1174.50,1175.00,975,4,979.00
12/23/2005,13:32,1175.00,1175.00,1174.25,1174.50,206,411,617.00
12/23/2005,13:33,1174.50,1174.75,1174.50,1174.75,201,10,211.00
12/23/2005,13:34,1174.75,1175.00,1174.75,1174.75,245,3,248.00
12/23/2005,13:35,1175.00,1175.00,1174.50,1174.75,131,91,222.00
12/23/2005,13:36,1174.75,1175.00,1174.50,1174.75,189,119,308.00
12/23/2005,13:37,1174.50,1175.25,1174.50,1175.00,474,20,494.00
12/23/2005,13:38,1175.00,1175.00,1174.75,1175.00,38,30,68.00
12/23/2005,13:39,1175.00,1175.25,1174.75,1175.00,430,325,755.00
12/23/2005,13:40,1175.00,1175.00,1174.75,1175.00,260,14,274.00
12/23/2005,13:41,1175.00,1175.25,1174.75,1175.00,121,178,299.00
12/23/2005,13:42,1175.25,1175.25,1175.00,1175.00,204,55,259.00
12/23/2005,13:43,1175.00,1175.25,1175.00,1175.25,488,46,534.00
12/23/2005,13:44,1175.25,1175.50,1175.25,1175.25,92,101,193.00
12/23/2005,13:45,1175.25,1175.25,1175.00,1175.00,3,33,36.00
12/23/2005,13:46,1175.00,1175.00,1175.00,1175.00,0,56,56.00
12/23/2005,13:47,1175.00,1175.00,1175.00,1175.00,0,4,4.00
12/23/2005,13:48,1175.00,1175.25,1175.00,1175.25,30,2,32.00
12/23/2005,13:49,1175.25,1175.25,1175.00,1175.00,10,544,554.00
12/23/2005,13:50,1175.25,1175.25,1175.00,1175.00,3,4,7.00
12/23/2005,13:51,1175.00,1175.25,1175.00,1175.25,199,2,201.00
12/23/2005,13:52,1175.25,1175.25,1175.25,1175.25,36,0,36.00
12/23/2005,13:53,1175.25,1175.50,1175.25,1175.50,33,162,195.00
12/23/2005,13:54,1175.50,1175.50,1175.25,1175.50,33,8,41.00
12/23/2005,13:55,1175.50,1175.50,1175.25,1175.50,234,2,236.00
12/23/2005,13:56,1175.50,1175.50,1175.00,1175.25,30,305,335.00
12/23/2005,13:57,1175.25,1175.25,1175.25,1175.25,2,0,2.00
12/23/2005,13:58,1175.25,1175.25,1175.00,1175.25,8,5,13.00
12/23/2005,13:59,1175.25,1175.25,1175.25,1175.25,146,0,146.00
12/23/2005,14:00,1175.25,1175.50,1175.25,1175.50,309,0,309.00
12/23/2005,14:01,1175.50,1175.50,1175.25,1175.25,28,35,63.00
12/23/2005,14:02,1175.25,1175.50,1175.25,1175.50,18,103,121.00
12/23/2005,14:03,1175.25,1175.50,1175.25,1175.25,7,14,21.00
12/23/2005,14:04,1175.25,1175.25,1175.25,1175.25,0,6,6.00
12/23/2005,14:05,1175.25,1175.25,1175.25,1175.25,0,27,27.00
12/23/2005,14:06,1175.25,1175.75,1175.25,1175.50,531,33,564.00
12/23/2005,14:07,1175.50,1175.50,1175.25,1175.50,1,13,14.00
12/23/2005,14:08,1175.25,1175.50,1175.25,1175.50,339,9,348.00
12/23/2005,14:09,1175.50,1175.75,1175.50,1175.50,23,2,25.00
12/23/2005,14:10,1175.50,1176.25,1175.50,1176.00,2213,431,2644.00
12/23/2005,14:11,1176.00,1176.00,1175.50,1175.75,339,757,1096.00
12/23/2005,14:12,1175.50,1175.50,1175.50,1175.50,0,509,509.00
12/23/2005,14:13,1175.50,1175.75,1175.50,1175.75,1,2,3.00
12/23/2005,14:14,1175.75,1175.75,1175.50,1175.75,3,351,354.00
12/23/2005,14:15,1175.50,1175.75,1175.50,1175.50,3,38,41.00
12/23/2005,14:16,1175.50,1175.50,1175.25,1175.50,28,302,330.00
12/23/2005,14:17,1175.25,1175.25,1175.00,1175.25,12,355,367.00
12/23/2005,14:18,1175.25,1175.25,1175.00,1175.25,19,169,188.00
12/23/2005,14:19,1175.00,1175.00,1174.75,1174.75,5,579,584.00
12/23/2005,14:20,1175.00,1175.00,1174.50,1174.75,385,419,804.00
12/23/2005,14:21,1174.75,1175.00,1174.75,1174.75,55,642,697.00
12/23/2005,14:22,1174.75,1175.25,1174.75,1175.25,407,88,495.00
12/23/2005,14:23,1175.25,1175.25,1175.00,1175.25,592,10,602.00
12/23/2005,14:24,1175.25,1175.50,1175.00,1175.50,1058,73,1131.00
12/23/2005,14:25,1175.25,1175.25,1175.00,1175.25,468,606,1074.00
12/23/2005,14:26,1175.25,1175.50,1175.25,1175.25,360,1,361.00
12/23/2005,14:27,1175.25,1175.50,1175.25,1175.25,130,17,147.00
12/23/2005,14:28,1175.25,1175.25,1174.50,1174.50,2,1839,1841.00
12/23/2005,14:29,1174.50,1174.75,1174.50,1174.50,4,10,14.00
12/23/2005,14:30,1174.75,1174.75,1174.50,1174.50,27,176,203.00
12/23/2005,14:31,1174.50,1174.75,1174.50,1174.75,95,873,968.00
12/23/2005,14:32,1174.50,1175.00,1174.50,1175.00,473,7,480.00
12/23/2005,14:33,1175.00,1175.25,1175.00,1175.00,301,10,311.00
12/23/2005,14:34,1175.00,1175.25,1175.00,1175.25,175,30,205.00
12/23/2005,14:35,1175.25,1175.50,1175.00,1175.25,310,101,411.00
12/23/2005,14:36,1175.25,1175.50,1175.00,1175.50,174,9,183.00
12/23/2005,14:37,1175.25,1175.50,1175.00,1175.25,104,100,204.00
12/23/2005,14:38,1175.25,1175.75,1175.25,1175.75,1187,228,1415.00
12/23/2005,14:39,1175.75,1175.75,1175.00,1175.00,288,703,991.00
12/23/2005,14:40,1175.25,1175.50,1175.25,1175.50,380,3,383.00
12/23/2005,14:41,1175.50,1175.50,1175.00,1175.00,179,1087,1266.00
12/23/2005,14:42,1175.00,1175.25,1175.00,1175.25,227,1,228.00
12/23/2005,14:43,1175.50,1175.50,1175.25,1175.25,27,228,255.00
12/23/2005,14:44,1175.25,1175.25,1175.25,1175.25,0,272,272.00
12/23/2005,14:45,1175.25,1175.25,1175.00,1175.00,18,43,61.00
12/23/2005,14:46,1175.25,1175.25,1174.75,1175.25,331,1029,1360.00
12/23/2005,14:47,1175.00,1175.50,1175.00,1175.25,807,241,1048.00
12/23/2005,14:48,1175.25,1175.75,1175.00,1175.75,1001,195,1196.00
12/23/2005,14:49,1175.75,1175.75,1175.25,1175.50,297,362,659.00
12/23/2005,14:50,1175.50,1175.75,1175.25,1175.50,239,226,465.00
12/23/2005,14:51,1175.50,1175.50,1175.25,1175.50,501,3,504.00
12/23/2005,14:52,1175.50,1175.75,1175.25,1175.50,9,926,935.00
12/23/2005,14:53,1175.50,1175.50,1175.25,1175.50,238,14,252.00
12/23/2005,14:54,1175.50,1175.75,1175.25,1175.75,583,12,595.00
12/23/2005,14:55,1175.75,1175.75,1175.25,1175.50,178,142,320.00
12/23/2005,14:56,1175.25,1175.75,1175.25,1175.50,242,404,646.00
12/23/2005,14:57,1175.50,1175.75,1175.25,1175.50,261,370,631.00
12/23/2005,14:58,1175.50,1175.75,1175.25,1175.50,695,483,1178.00
12/23/2005,14:59,1175.75,1176.00,1175.50,1175.75,1031,354,1385.00
12/23/2005,15:00,1175.50,1176.00,1175.50,1175.75,1577,822,2399.00
12/23/2005,15:01,1175.75,1176.25,1175.50,1175.75,2433,1740,4173.00
12/23/2005,15:02,1175.50,1175.75,1175.50,1175.50,62,503,565.00
12/23/2005,15:03,1175.50,1175.50,1175.00,1175.25,1016,660,1676.00
12/23/2005,15:04,1175.25,1175.50,1175.00,1175.25,515,551,1066.00
12/23/2005,15:05,1175.25,1175.50,1175.00,1175.25,100,105,205.00
12/23/2005,15:06,1175.25,1175.50,1175.25,1175.25,162,222,384.00
12/23/2005,15:07,1175.25,1175.25,1175.00,1175.00,73,246,319.00
12/23/2005,15:08,1175.00,1175.00,1174.50,1174.75,99,950,1049.00
12/23/2005,15:09,1175.00,1175.00,1174.75,1174.75,4,669,673.00
12/23/2005,15:10,1174.75,1175.00,1174.75,1174.75,265,73,338.00
12/23/2005,15:11,1175.00,1175.00,1174.50,1174.75,526,463,989.00
12/23/2005,15:12,1174.75,1175.25,1174.75,1175.25,638,217,855.00
12/23/2005,15:13,1175.00,1175.25,1175.00,1175.25,175,161,336.00
12/23/2005,15:14,1175.00,1175.25,1175.00,1175.25,859,42,901.00
12/23/2005,15:15,1175.25,1175.75,1175.25,1175.50,1932,940,2872.00
12/26/2005,17:01,1176.00,1176.25,1176.00,1176.25,102,0,102.00
12/26/2005,17:02,1176.25,1176.25,1176.00,1176.00,2,22,24.00
12/26/2005,17:03,1176.00,1176.00,1175.75,1176.00,42,8,50.00
12/26/2005,17:04,1176.00,1176.25,1175.50,1175.75,20,326,346.00
12/26/2005,17:05,1175.75,1175.75,1175.75,1175.75,10,0,10.00
12/26/2005,17:06,1175.75,1176.00,1175.75,1176.00,41,0,41.00
12/26/2005,17:07,1175.75,1175.75,1175.75,1175.75,0,20,20.00
12/26/2005,17:08,1176.00,1176.00,1176.00,1176.00,12,0,12.00
12/26/2005,17:09,1176.00,1176.00,1176.00,1176.00,7,0,7.00
12/26/2005,17:10,1176.25,1176.25,1176.25,1176.25,2,0,2.00
12/26/2005,17:11,1176.00,1176.00,1175.75,1175.75,3,19,22.00
12/26/2005,17:13,1176.00,1176.00,1176.00,1176.00,20,0,20.00
12/26/2005,17:14,1176.00,1176.25,1175.75,1175.75,8,1,9.00
12/26/2005,17:16,1176.25,1176.25,1176.00,1176.00,1,3,4.00
12/26/2005,17:18,1176.25,1176.25,1176.00,1176.25,4,4,8.00
12/26/2005,17:19,1176.00,1176.00,1176.00,1176.00,0,4,4.00
12/26/2005,17:20,1176.25,1176.25,1176.25,1176.25,1,0,1.00
12/26/2005,17:21,1176.25,1176.25,1176.25,1176.25,6,0,6.00
12/26/2005,17:22,1176.25,1176.25,1176.00,1176.00,4,6,10.00
12/26/2005,17:23,1176.00,1176.00,1176.00,1176.00,0,16,16.00
12/26/2005,17:24,1176.00,1176.00,1176.00,1176.00,0,1,1.00
12/26/2005,17:26,1176.00,1176.00,1175.75,1175.75,0,3,3.00
12/26/2005,17:27,1176.00,1176.00,1176.00,1176.00,6,0,6.00
12/26/2005,17:28,1176.00,1176.00,1176.00,1176.00,3,0,3.00
12/26/2005,17:29,1176.00,1176.00,1176.00,1176.00,3,0,3.00
12/26/2005,17:34,1176.00,1176.00,1176.00,1176.00,2,0,2.00
12/26/2005,17:35,1175.75,1176.00,1175.75,1176.00,7,1,8.00
12/26/2005,17:40,1176.25,1176.25,1176.25,1176.25,5,0,5.00
12/26/2005,17:41,1176.25,1176.25,1176.25,1176.25,40,0,40.00
12/26/2005,17:43,1176.25,1178.00,1176.25,1177.50,788,54,842.00
12/26/2005,17:44,1177.75,1178.00,1177.25,1178.00,32,39,71.00
12/26/2005,17:45,1177.75,1178.00,1177.50,1177.50,5,34,39.00
12/26/2005,17:46,1177.50,1177.75,1177.50,1177.75,1,6,7.00
12/26/2005,17:47,1177.50,1177.50,1177.25,1177.50,12,25,37.00
12/26/2005,17:48,1177.50,1177.75,1177.50,1177.75,12,0,12.00
12/26/2005,17:49,1177.50,1177.50,1177.25,1177.25,2,35,37.00
12/26/2005,17:51,1177.25,1177.25,1177.25,1177.25,0,2,2.00
12/26/2005,17:52,1177.50,1177.50,1177.50,1177.50,25,0,25.00
12/26/2005,17:53,1177.50,1177.50,1177.50,1177.50,3,0,3.00
12/26/2005,17:54,1177.50,1177.50,1177.50,1177.50,6,0,6.00
12/26/2005,17:55,1177.50,1177.50,1177.50,1177.50,2,0,2.00
12/26/2005,17:56,1177.75,1177.75,1177.75,1177.75,10,0,10.00
12/26/2005,17:57,1177.75,1177.75,1177.75,1177.75,16,0,16.00
12/26/2005,17:58,1177.75,1177.75,1177.75,1177.75,8,0,8.00
12/26/2005,17:59,1177.75,1177.75,1177.75,1177.75,8,0,8.00
12/26/2005,18:00,1177.50,1177.75,1177.50,1177.50,1,2,3.00
12/26/2005,18:03,1177.75,1177.75,1177.75,1177.75,2,0,2.00
12/26/2005,18:04,1177.50,1177.50,1177.50,1177.50,0,3,3.00
12/26/2005,18:05,1177.50,1177.50,1177.50,1177.50,0,4,4.00
12/26/2005,18:06,1177.50,1177.50,1177.50,1177.50,0,2,2.00
12/26/2005,18:07,1177.50,1177.50,1177.25,1177.25,8,30,38.00
12/26/2005,18:08,1177.25,1177.50,1177.25,1177.50,1,1,2.00
12/26/2005,18:09,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/26/2005,18:11,1177.50,1177.50,1177.50,1177.50,14,0,14.00
12/26/2005,18:12,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/26/2005,18:13,1177.75,1177.75,1177.75,1177.75,10,0,10.00
12/26/2005,18:16,1177.75,1177.75,1177.75,1177.75,17,0,17.00
12/26/2005,18:17,1178.00,1178.00,1178.00,1178.00,1,0,1.00
12/26/2005,18:18,1177.75,1177.75,1177.75,1177.75,0,6,6.00
12/26/2005,18:20,1177.75,1177.75,1177.75,1177.75,0,1,1.00
12/26/2005,18:21,1178.00,1178.00,1178.00,1178.00,11,0,11.00
12/26/2005,18:22,1178.00,1178.00,1178.00,1178.00,2,0,2.00
12/26/2005,18:23,1178.00,1178.00,1178.00,1178.00,1,0,1.00
12/26/2005,18:25,1177.75,1177.75,1177.75,1177.75,0,1,1.00
12/26/2005,18:29,1177.75,1177.75,1177.75,1177.75,0,43,43.00
12/26/2005,18:30,1177.75,1177.75,1177.75,1177.75,0,5,5.00
12/26/2005,18:31,1177.50,1177.50,1177.50,1177.50,0,10,10.00
12/26/2005,18:34,1177.50,1177.50,1177.50,1177.50,0,1,1.00
12/26/2005,18:39,1177.50,1177.50,1177.50,1177.50,0,4,4.00
12/26/2005,18:41,1177.50,1177.50,1177.50,1177.50,0,1,1.00
12/26/2005,18:42,1177.50,1177.50,1177.50,1177.50,0,2,2.00
12/26/2005,18:43,1177.50,1177.50,1177.50,1177.50,0,1,1.00
12/26/2005,18:44,1177.50,1177.50,1177.50,1177.50,0,4,4.00
12/26/2005,18:45,1177.75,1177.75,1177.50,1177.50,1,8,9.00
12/26/2005,18:46,1177.25,1177.25,1177.25,1177.25,0,5,5.00
12/26/2005,18:47,1177.50,1177.50,1177.50,1177.50,61,0,61.00
12/26/2005,18:48,1177.50,1177.50,1177.50,1177.50,3,0,3.00
12/26/2005,18:50,1177.50,1177.50,1177.25,1177.25,1,1,2.00
12/26/2005,18:52,1177.50,1177.50,1177.50,1177.50,4,0,4.00
12/26/2005,18:56,1177.25,1177.25,1177.25,1177.25,0,1,1.00
12/26/2005,19:00,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/26/2005,19:02,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/26/2005,19:03,1177.75,1177.75,1177.75,1177.75,26,0,26.00
12/26/2005,19:04,1177.75,1177.75,1177.75,1177.75,4,0,4.00
12/26/2005,19:08,1177.50,1177.50,1177.50,1177.50,0,18,18.00
12/26/2005,19:10,1177.75,1177.75,1177.75,1177.75,2,0,2.00
12/26/2005,19:11,1177.75,1177.75,1177.50,1177.50,2,1,3.00
12/26/2005,19:13,1177.50,1177.50,1177.50,1177.50,0,1,1.00
12/26/2005,19:18,1177.75,1177.75,1177.75,1177.75,2,0,2.00
12/26/2005,19:20,1177.75,1177.75,1177.75,1177.75,1,0,1.00
12/26/2005,19:22,1177.50,1177.50,1177.50,1177.50,0,2,2.00
12/26/2005,19:24,1177.50,1177.50,1177.50,1177.50,0,13,13.00
12/26/2005,19:28,1177.25,1177.25,1177.25,1177.25,0,4,4.00
12/26/2005,19:38,1177.50,1177.50,1177.50,1177.50,39,0,39.00
12/26/2005,19:39,1177.50,1177.50,1177.50,1177.50,2,0,2.00
12/26/2005,19:42,1177.50,1177.50,1177.50,1177.50,2,0,2.00
12/26/2005,19:43,1177.75,1177.75,1177.75,1177.75,31,0,31.00
12/26/2005,19:44,1177.75,1177.75,1177.75,1177.75,29,0,29.00
12/26/2005,19:45,1178.00,1178.00,1177.75,1177.75,1,5,6.00
12/26/2005,19:51,1177.50,1177.50,1177.50,1177.50,0,7,7.00
12/26/2005,19:52,1177.50,1177.50,1177.50,1177.50,0,6,6.00
12/26/2005,19:53,1177.50,1177.50,1177.50,1177.50,0,8,8.00
12/26/2005,19:54,1177.25,1177.25,1177.25,1177.25,0,4,4.00
12/26/2005,19:55,1177.25,1177.25,1177.25,1177.25,0,2,2.00
12/26/2005,19:56,1177.25,1177.25,1177.25,1177.25,0,101,101.00
12/26/2005,19:57,1177.25,1177.25,1177.25,1177.25,0,3,3.00
12/26/2005,19:58,1177.25,1177.25,1177.25,1177.25,0,2,2.00
12/26/2005,20:05,1177.25,1177.25,1177.25,1177.25,0,27,27.00
12/26/2005,20:08,1177.25,1177.25,1177.25,1177.25,0,1,1.00
12/26/2005,20:09,1177.25,1177.25,1177.25,1177.25,0,1,1.00
12/26/2005,20:12,1177.25,1177.25,1177.25,1177.25,0,19,19.00
12/26/2005,20:14,1177.25,1177.25,1177.25,1177.25,0,3,3.00
12/26/2005,20:15,1177.25,1177.25,1177.25,1177.25,0,7,7.00
12/26/2005,20:16,1177.25,1177.25,1177.25,1177.25,0,2,2.00
12/26/2005,20:20,1177.00,1177.25,1177.00,1177.25,6,1,7.00
12/26/2005,20:21,1177.25,1177.25,1177.25,1177.25,1,0,1.00
12/26/2005,20:22,1177.25,1177.25,1177.25,1177.25,32,0,32.00
12/26/2005,20:25,1177.25,1177.25,1177.25,1177.25,1,0,1.00
12/26/2005,20:26,1177.25,1177.25,1177.25,1177.25,5,0,5.00
12/26/2005,20:27,1177.25,1177.25,1177.25,1177.25,2,0,2.00
12/26/2005,20:29,1177.25,1177.25,1177.25,1177.25,1,0,1.00
12/26/2005,20:30,1177.25,1177.25,1177.25,1177.25,7,0,7.00
12/26/2005,20:34,1177.25,1177.25,1177.25,1177.25,1,0,1.00
12/26/2005,20:38,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/26/2005,20:39,1177.25,1177.25,1177.25,1177.25,0,12,12.00
12/26/2005,20:40,1177.25,1177.25,1177.25,1177.25,0,2,2.00
12/26/2005,20:41,1177.25,1177.25,1177.25,1177.25,0,2,2.00
12/26/2005,20:42,1177.00,1177.00,1177.00,1177.00,0,1,1.00
12/26/2005,20:43,1177.25,1177.25,1177.25,1177.25,1,0,1.00
12/26/2005,20:54,1177.00,1177.00,1177.00,1177.00,0,2,2.00
12/26/2005,20:56,1177.25,1177.25,1177.25,1177.25,10,0,10.00
12/26/2005,20:57,1177.25,1177.25,1177.25,1177.25,21,0,21.00
12/26/2005,20:58,1177.25,1177.25,1177.25,1177.25,6,0,6.00
12/26/2005,21:04,1177.25,1177.25,1177.25,1177.25,1,0,1.00
12/26/2005,21:05,1177.25,1177.25,1177.25,1177.25,2,0,2.00
12/26/2005,21:08,1177.25,1177.25,1177.25,1177.25,2,0,2.00
12/26/2005,21:10,1177.25,1177.25,1177.25,1177.25,1,0,1.00
12/26/2005,21:13,1177.25,1177.25,1177.25,1177.25,7,0,7.00
12/26/2005,21:15,1177.25,1177.25,1177.25,1177.25,3,0,3.00
12/26/2005,21:17,1177.25,1177.25,1177.25,1177.25,1,0,1.00
12/26/2005,21:22,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/26/2005,21:24,1177.50,1177.50,1177.50,1177.50,2,0,2.00
12/26/2005,21:25,1177.25,1177.25,1177.25,1177.25,0,1,1.00
12/26/2005,21:26,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/26/2005,21:27,1177.25,1177.50,1177.25,1177.50,1,1,2.00
12/26/2005,21:30,1177.25,1177.25,1177.25,1177.25,0,5,5.00
12/26/2005,21:31,1177.25,1177.25,1177.25,1177.25,0,5,5.00
12/26/2005,21:33,1177.25,1177.25,1177.25,1177.25,0,7,7.00
12/26/2005,21:34,1177.00,1177.00,1177.00,1177.00,0,1,1.00
12/26/2005,21:36,1177.00,1177.00,1177.00,1177.00,0,1,1.00
12/26/2005,21:38,1177.00,1177.00,1177.00,1177.00,0,5,5.00
12/26/2005,21:39,1177.00,1177.00,1177.00,1177.00,0,2,2.00
12/26/2005,21:43,1177.25,1177.25,1177.25,1177.25,1,0,1.00
12/26/2005,21:52,1177.00,1177.00,1177.00,1177.00,0,3,3.00
12/26/2005,21:53,1177.00,1177.00,1177.00,1177.00,0,5,5.00
12/26/2005,21:56,1177.00,1177.00,1177.00,1177.00,0,3,3.00
12/26/2005,21:59,1177.00,1177.00,1177.00,1177.00,0,2,2.00
12/26/2005,22:00,1177.00,1177.00,1177.00,1177.00,0,3,3.00
12/26/2005,22:01,1177.00,1177.25,1177.00,1177.25,2,4,6.00
12/26/2005,22:06,1177.00,1177.25,1177.00,1177.00,1,7,8.00
12/26/2005,22:07,1177.25,1177.25,1177.25,1177.25,1,0,1.00
12/26/2005,22:13,1177.00,1177.00,1177.00,1177.00,0,3,3.00
12/26/2005,22:16,1177.25,1177.25,1177.00,1177.00,2,1,3.00
12/26/2005,22:17,1177.25,1177.25,1177.25,1177.25,1,0,1.00
12/26/2005,22:19,1177.00,1177.00,1177.00,1177.00,0,8,8.00
12/26/2005,22:20,1177.25,1177.25,1177.25,1177.25,2,0,2.00
12/26/2005,22:22,1177.25,1177.25,1177.25,1177.25,2,0,2.00
12/26/2005,22:25,1177.00,1177.00,1177.00,1177.00,0,2,2.00
12/26/2005,22:26,1177.25,1177.25,1177.25,1177.25,2,0,2.00
12/26/2005,22:33,1177.00,1177.00,1177.00,1177.00,0,25,25.00
12/26/2005,22:36,1177.25,1177.25,1177.00,1177.00,1,5,6.00
12/26/2005,22:39,1177.00,1177.00,1177.00,1177.00,0,2,2.00
12/26/2005,22:44,1177.00,1177.00,1177.00,1177.00,0,3,3.00
12/26/2005,22:46,1177.00,1177.00,1177.00,1177.00,0,2,2.00
12/26/2005,22:47,1177.00,1177.00,1177.00,1177.00,0,3,3.00
12/26/2005,22:55,1177.00,1177.00,1177.00,1177.00,0,3,3.00
12/26/2005,22:57,1177.00,1177.00,1177.00,1177.00,0,2,2.00
12/26/2005,23:01,1177.25,1177.25,1177.25,1177.25,1,0,1.00
12/26/2005,23:05,1177.25,1177.25,1177.25,1177.25,1,0,1.00
12/26/2005,23:06,1177.25,1177.25,1177.25,1177.25,4,0,4.00
12/26/2005,23:07,1177.00,1177.00,1177.00,1177.00,0,1,1.00
12/26/2005,23:08,1177.25,1177.25,1177.25,1177.25,1,0,1.00
12/26/2005,23:09,1177.00,1177.00,1177.00,1177.00,0,2,2.00
12/26/2005,23:10,1177.25,1177.25,1177.25,1177.25,2,0,2.00
12/26/2005,23:11,1177.25,1177.25,1177.00,1177.00,2,2,4.00
12/26/2005,23:16,1177.00,1177.00,1177.00,1177.00,0,5,5.00
12/26/2005,23:18,1177.25,1177.25,1177.25,1177.25,22,0,22.00
12/26/2005,23:19,1177.25,1177.25,1177.25,1177.25,2,0,2.00
12/26/2005,23:28,1177.25,1177.25,1177.25,1177.25,1,0,1.00
12/26/2005,23:31,1177.25,1177.25,1177.25,1177.25,1,0,1.00
12/26/2005,23:32,1177.00,1177.00,1177.00,1177.00,0,1,1.00
12/26/2005,23:41,1177.00,1177.00,1177.00,1177.00,0,2,2.00
12/26/2005,23:42,1177.25,1177.25,1177.25,1177.25,10,0,10.00
12/26/2005,23:44,1177.00,1177.00,1177.00,1177.00,0,5,5.00
12/26/2005,23:47,1177.00,1177.00,1177.00,1177.00,0,5,5.00
12/26/2005,23:48,1177.25,1177.25,1177.25,1177.25,36,0,36.00
12/26/2005,23:49,1177.50,1177.50,1177.50,1177.50,51,0,51.00
12/26/2005,23:50,1177.50,1177.50,1177.50,1177.50,18,0,18.00
12/26/2005,23:51,1177.75,1177.75,1177.75,1177.75,2,0,2.00
12/26/2005,23:53,1177.75,1177.75,1177.75,1177.75,1,0,1.00
12/26/2005,23:57,1177.50,1177.50,1177.50,1177.50,0,5,5.00
12/26/2005,23:58,1177.50,1177.50,1177.50,1177.50,0,31,31.00
12/26/2005,23:59,1177.25,1177.25,1177.25,1177.25,0,69,69.00
12/27/2005,00:02,1177.00,1177.25,1177.00,1177.25,1,6,7.00
12/27/2005,00:03,1177.00,1177.00,1177.00,1177.00,0,6,6.00
12/27/2005,00:05,1177.00,1177.00,1177.00,1177.00,0,20,20.00
12/27/2005,00:06,1177.00,1177.00,1177.00,1177.00,0,5,5.00
12/27/2005,00:07,1177.00,1177.00,1177.00,1177.00,0,10,10.00
12/27/2005,00:09,1177.25,1177.25,1177.25,1177.25,1,0,1.00
12/27/2005,00:14,1177.00,1177.00,1177.00,1177.00,0,3,3.00
12/27/2005,00:15,1177.00,1177.25,1177.00,1177.25,6,2,8.00
12/27/2005,00:18,1177.25,1177.25,1177.25,1177.25,40,0,40.00
12/27/2005,00:21,1177.25,1177.25,1177.25,1177.25,7,0,7.00
12/27/2005,00:24,1177.25,1177.25,1177.25,1177.25,4,0,4.00
12/27/2005,00:25,1177.25,1177.25,1177.25,1177.25,36,0,36.00
12/27/2005,00:27,1177.25,1177.25,1177.25,1177.25,4,0,4.00
12/27/2005,00:31,1177.50,1177.50,1177.50,1177.50,2,0,2.00
12/27/2005,00:33,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/27/2005,00:34,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/27/2005,00:35,1177.25,1177.25,1177.25,1177.25,0,1,1.00
12/27/2005,00:36,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/27/2005,00:39,1177.50,1177.50,1177.50,1177.50,2,0,2.00
12/27/2005,00:42,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/27/2005,00:51,1177.50,1177.50,1177.50,1177.50,6,0,6.00
12/27/2005,00:52,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/27/2005,00:54,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/27/2005,00:55,1177.50,1177.50,1177.50,1177.50,4,0,4.00
12/27/2005,00:57,1177.75,1177.75,1177.75,1177.75,4,0,4.00
12/27/2005,00:59,1177.75,1177.75,1177.50,1177.50,1,1,2.00
12/27/2005,01:00,1177.50,1177.50,1177.50,1177.50,0,2,2.00
12/27/2005,01:02,1177.25,1177.25,1177.25,1177.25,0,1,1.00
12/27/2005,01:03,1177.50,1177.50,1177.50,1177.50,2,0,2.00
12/27/2005,01:07,1177.50,1177.50,1177.25,1177.25,16,4,20.00
12/27/2005,01:08,1177.25,1177.25,1177.25,1177.25,0,3,3.00
12/27/2005,01:11,1177.50,1177.50,1177.50,1177.50,4,0,4.00
12/27/2005,01:13,1177.50,1177.50,1177.50,1177.50,2,0,2.00
12/27/2005,01:18,1177.25,1177.25,1177.25,1177.25,0,8,8.00
12/27/2005,01:28,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/27/2005,01:29,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/27/2005,01:30,1177.25,1177.25,1177.25,1177.25,0,1,1.00
12/27/2005,01:36,1177.25,1177.25,1177.25,1177.25,0,1,1.00
12/27/2005,01:40,1177.50,1177.50,1177.50,1177.50,17,0,17.00
12/27/2005,01:41,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/27/2005,01:44,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/27/2005,01:49,1177.50,1177.50,1177.50,1177.50,41,0,41.00
12/27/2005,01:52,1177.75,1177.75,1177.75,1177.75,1,0,1.00
12/27/2005,01:53,1177.75,1177.75,1177.75,1177.75,1,0,1.00
12/27/2005,01:54,1177.75,1177.75,1177.75,1177.75,2,0,2.00
12/27/2005,01:56,1177.75,1177.75,1177.75,1177.75,1,0,1.00
12/27/2005,01:57,1177.75,1177.75,1177.75,1177.75,15,0,15.00
12/27/2005,01:58,1177.50,1177.75,1177.50,1177.75,4,2,6.00
12/27/2005,01:59,1177.75,1177.75,1177.75,1177.75,32,0,32.00
12/27/2005,02:00,1177.75,1177.75,1177.75,1177.75,1,0,1.00
12/27/2005,02:01,1177.75,1177.75,1177.25,1177.25,36,276,312.00
12/27/2005,02:02,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/27/2005,02:03,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/27/2005,02:04,1177.50,1177.50,1177.50,1177.50,2,0,2.00
12/27/2005,02:05,1177.75,1177.75,1177.25,1177.75,2,75,77.00
12/27/2005,02:06,1177.75,1177.75,1177.25,1177.25,2,150,152.00
12/27/2005,02:07,1177.50,1177.50,1177.25,1177.25,19,2,21.00
12/27/2005,02:08,1177.25,1177.25,1177.25,1177.25,0,106,106.00
12/27/2005,02:09,1177.25,1177.50,1177.25,1177.50,1,1,2.00
12/27/2005,02:14,1177.50,1177.50,1177.50,1177.50,5,0,5.00
12/27/2005,02:15,1177.50,1177.50,1177.50,1177.50,18,0,18.00
12/27/2005,02:16,1177.25,1177.25,1176.75,1177.00,47,209,256.00
12/27/2005,02:17,1177.00,1177.00,1177.00,1177.00,23,0,23.00
12/27/2005,02:18,1177.00,1177.00,1176.75,1176.75,7,75,82.00
12/27/2005,02:19,1177.00,1177.00,1177.00,1177.00,22,0,22.00
12/27/2005,02:20,1177.25,1177.25,1177.25,1177.25,22,0,22.00
12/27/2005,02:21,1177.25,1177.25,1177.00,1177.00,3,67,70.00
12/27/2005,02:22,1177.00,1177.00,1177.00,1177.00,0,84,84.00
12/27/2005,02:23,1177.00,1177.00,1177.00,1177.00,0,2,2.00
12/27/2005,02:25,1177.00,1177.00,1177.00,1177.00,0,6,6.00
12/27/2005,02:26,1177.00,1177.00,1177.00,1177.00,0,10,10.00
12/27/2005,02:27,1177.25,1177.25,1177.25,1177.25,54,0,54.00
12/27/2005,02:28,1177.25,1177.25,1177.25,1177.25,53,0,53.00
12/27/2005,02:30,1177.25,1177.25,1177.25,1177.25,25,0,25.00
12/27/2005,02:31,1177.25,1177.25,1177.25,1177.25,6,0,6.00
12/27/2005,02:32,1177.25,1177.25,1177.25,1177.25,5,0,5.00
12/27/2005,02:34,1177.25,1177.25,1177.25,1177.25,1,0,1.00
12/27/2005,02:35,1177.25,1177.25,1177.00,1177.00,17,1,18.00
12/27/2005,02:36,1177.25,1177.25,1177.25,1177.25,25,0,25.00
12/27/2005,02:38,1177.50,1177.50,1177.50,1177.50,13,0,13.00
12/27/2005,02:44,1177.50,1177.50,1177.50,1177.50,18,0,18.00
12/27/2005,02:46,1177.25,1177.25,1177.25,1177.25,0,17,17.00
12/27/2005,02:48,1177.50,1177.50,1177.50,1177.50,6,0,6.00
12/27/2005,02:49,1177.25,1177.25,1177.25,1177.25,0,2,2.00
12/27/2005,02:50,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/27/2005,02:51,1177.50,1177.50,1177.50,1177.50,41,0,41.00
12/27/2005,02:53,1177.50,1177.75,1177.50,1177.75,15,0,15.00
12/27/2005,02:55,1177.50,1177.50,1177.50,1177.50,0,31,31.00
12/27/2005,03:01,1177.50,1177.50,1177.50,1177.50,0,21,21.00
12/27/2005,03:03,1177.50,1177.50,1177.50,1177.50,0,5,5.00
12/27/2005,03:04,1177.50,1177.50,1177.50,1177.50,0,1,1.00
12/27/2005,03:08,1177.25,1177.25,1177.25,1177.25,0,51,51.00
12/27/2005,03:09,1177.25,1177.25,1177.25,1177.25,0,1,1.00
12/27/2005,03:12,1177.25,1177.25,1177.25,1177.25,0,50,50.00
12/27/2005,03:13,1177.25,1177.50,1177.25,1177.25,5,136,141.00
12/27/2005,03:14,1177.25,1177.25,1177.00,1177.00,0,87,87.00
12/27/2005,03:15,1177.50,1177.50,1177.50,1177.50,15,0,15.00
12/27/2005,03:16,1177.25,1177.50,1177.25,1177.50,14,1,15.00
12/27/2005,03:17,1177.50,1177.50,1177.50,1177.50,15,0,15.00
12/27/2005,03:21,1177.50,1177.50,1177.50,1177.50,20,0,20.00
12/27/2005,03:25,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/27/2005,03:27,1177.75,1177.75,1177.75,1177.75,1,0,1.00
12/27/2005,03:28,1177.50,1177.50,1177.50,1177.50,0,1,1.00
12/27/2005,03:29,1177.50,1177.50,1177.50,1177.50,0,1,1.00
12/27/2005,03:30,1177.75,1178.00,1177.75,1178.00,164,5,169.00
12/27/2005,03:31,1178.00,1178.00,1178.00,1178.00,217,0,217.00
12/27/2005,03:32,1178.25,1178.25,1178.25,1178.25,120,0,120.00
12/27/2005,03:33,1178.25,1178.25,1178.25,1178.25,20,0,20.00
12/27/2005,03:35,1178.50,1178.50,1178.50,1178.50,22,0,22.00
12/27/2005,03:39,1178.50,1178.50,1178.50,1178.50,85,0,85.00
12/27/2005,03:43,1178.50,1178.50,1178.50,1178.50,1,0,1.00
12/27/2005,03:44,1178.50,1178.50,1178.25,1178.50,2,1,3.00
12/27/2005,03:45,1178.50,1178.50,1178.25,1178.50,155,1,156.00
12/27/2005,03:46,1178.50,1178.50,1178.50,1178.50,1,0,1.00
12/27/2005,03:47,1178.75,1178.75,1178.75,1178.75,64,0,64.00
12/27/2005,03:49,1178.75,1178.75,1178.75,1178.75,19,0,19.00
12/27/2005,03:51,1178.75,1178.75,1178.75,1178.75,1,0,1.00
12/27/2005,03:52,1178.50,1178.50,1178.25,1178.50,100,200,300.00
12/27/2005,03:53,1178.50,1178.50,1178.50,1178.50,70,0,70.00
12/27/2005,03:54,1178.50,1178.50,1178.50,1178.50,2,0,2.00
12/27/2005,03:55,1178.75,1178.75,1178.50,1178.50,20,50,70.00
12/27/2005,03:56,1178.50,1178.50,1178.50,1178.50,0,5,5.00
12/27/2005,03:57,1178.50,1178.50,1178.50,1178.50,0,1,1.00
12/27/2005,03:58,1178.50,1178.50,1178.50,1178.50,0,3,3.00
12/27/2005,03:59,1178.50,1178.50,1178.50,1178.50,0,30,30.00
12/27/2005,04:00,1178.75,1178.75,1178.75,1178.75,200,0,200.00
12/27/2005,04:01,1178.50,1178.50,1178.50,1178.50,0,1,1.00
12/27/2005,04:05,1178.75,1178.75,1178.75,1178.75,12,0,12.00
12/27/2005,04:06,1178.75,1179.00,1178.75,1179.00,133,0,133.00
12/27/2005,04:07,1178.75,1178.75,1178.75,1178.75,0,78,78.00
12/27/2005,04:08,1178.50,1178.75,1178.50,1178.75,2,1,3.00
12/27/2005,04:10,1178.75,1178.75,1178.75,1178.75,6,0,6.00
12/27/2005,04:12,1179.00,1179.00,1178.75,1178.75,1,6,7.00
12/27/2005,04:13,1178.75,1178.75,1178.75,1178.75,0,1,1.00
12/27/2005,04:14,1179.00,1179.00,1179.00,1179.00,3,0,3.00
12/27/2005,04:15,1179.00,1179.00,1179.00,1179.00,50,0,50.00
12/27/2005,04:16,1179.00,1179.00,1179.00,1179.00,114,0,114.00
12/27/2005,04:17,1179.00,1179.25,1179.00,1179.00,184,1,185.00
12/27/2005,04:18,1179.25,1179.25,1179.25,1179.25,10,0,10.00
12/27/2005,04:19,1179.25,1179.25,1179.25,1179.25,150,0,150.00
12/27/2005,04:20,1179.25,1179.25,1179.25,1179.25,20,0,20.00
12/27/2005,04:21,1179.25,1179.50,1179.25,1179.50,16,2,18.00
12/27/2005,04:22,1179.25,1179.25,1179.00,1179.25,21,124,145.00
12/27/2005,04:23,1179.00,1179.25,1179.00,1179.25,19,11,30.00
12/27/2005,04:24,1179.25,1179.25,1179.25,1179.25,79,0,79.00
12/27/2005,04:25,1179.50,1179.50,1179.50,1179.50,1,0,1.00
12/27/2005,04:26,1179.50,1179.50,1179.50,1179.50,20,0,20.00
12/27/2005,04:27,1179.25,1179.25,1179.25,1179.25,0,49,49.00
12/27/2005,04:28,1179.50,1179.75,1179.50,1179.50,194,2,196.00
12/27/2005,04:29,1179.50,1179.75,1179.50,1179.50,5,179,184.00
12/27/2005,04:30,1179.50,1179.50,1179.50,1179.50,0,180,180.00
12/27/2005,04:31,1179.25,1179.75,1179.25,1179.75,13,1,14.00
12/27/2005,04:32,1179.50,1179.50,1179.50,1179.50,0,3,3.00
12/27/2005,04:33,1179.75,1179.75,1179.75,1179.75,4,0,4.00
12/27/2005,04:34,1179.75,1179.75,1179.75,1179.75,225,0,225.00
12/27/2005,04:35,1179.75,1180.00,1179.75,1179.75,17,10,27.00
12/27/2005,04:36,1179.50,1179.50,1179.25,1179.25,0,77,77.00
12/27/2005,04:38,1179.50,1179.50,1179.50,1179.50,1,0,1.00
12/27/2005,04:39,1179.50,1179.50,1179.50,1179.50,23,0,23.00
12/27/2005,04:40,1179.75,1179.75,1179.50,1179.50,3,3,6.00
12/27/2005,04:41,1179.50,1179.50,1179.50,1179.50,0,108,108.00
12/27/2005,04:42,1179.25,1179.25,1179.25,1179.25,0,140,140.00
12/27/2005,04:43,1179.25,1179.25,1179.00,1179.25,17,52,69.00
12/27/2005,04:44,1179.25,1179.25,1179.25,1179.25,2,0,2.00
12/27/2005,04:45,1179.25,1179.25,1179.00,1179.00,6,1,7.00
12/27/2005,04:46,1179.25,1179.25,1179.25,1179.25,1,0,1.00
12/27/2005,04:47,1179.25,1179.25,1179.25,1179.25,1,0,1.00
12/27/2005,04:48,1179.25,1179.25,1179.00,1179.25,38,1,39.00
12/27/2005,04:49,1179.00,1179.00,1179.00,1179.00,0,78,78.00
12/27/2005,04:50,1179.00,1179.00,1179.00,1179.00,0,13,13.00
12/27/2005,04:51,1178.75,1179.00,1178.75,1179.00,3,2,5.00
12/27/2005,04:52,1179.00,1179.00,1179.00,1179.00,10,0,10.00
12/27/2005,04:53,1179.00,1179.00,1179.00,1179.00,19,0,19.00
12/27/2005,04:54,1179.00,1179.00,1179.00,1179.00,2,0,2.00
12/27/2005,04:55,1179.00,1179.00,1179.00,1179.00,2,0,2.00
12/27/2005,04:56,1179.25,1179.25,1179.25,1179.25,2,0,2.00
12/27/2005,05:00,1179.00,1179.00,1179.00,1179.00,0,5,5.00
12/27/2005,05:01,1179.00,1179.00,1179.00,1179.00,0,1,1.00
12/27/2005,05:03,1179.25,1179.25,1179.25,1179.25,2,0,2.00
12/27/2005,05:06,1179.25,1179.25,1179.25,1179.25,76,0,76.00
12/27/2005,05:07,1179.25,1179.25,1179.25,1179.25,1,0,1.00
12/27/2005,05:09,1179.50,1179.50,1179.50,1179.50,101,0,101.00
12/27/2005,05:10,1179.50,1179.50,1179.50,1179.50,1,0,1.00
12/27/2005,05:12,1179.50,1179.50,1179.50,1179.50,1,0,1.00
12/27/2005,05:13,1179.50,1179.50,1179.50,1179.50,103,0,103.00
12/27/2005,05:15,1179.50,1179.50,1179.50,1179.50,1,0,1.00
12/27/2005,05:16,1179.50,1179.50,1179.50,1179.50,1,0,1.00
12/27/2005,05:19,1179.50,1179.50,1179.50,1179.50,1,0,1.00
12/27/2005,05:21,1179.50,1179.50,1179.25,1179.25,10,1,11.00
12/27/2005,05:27,1179.25,1179.25,1179.25,1179.25,0,1,1.00
12/27/2005,05:28,1179.50,1179.50,1179.50,1179.50,1,0,1.00
12/27/2005,05:29,1179.25,1179.25,1179.25,1179.25,0,1,1.00
12/27/2005,05:30,1179.25,1179.25,1179.25,1179.25,0,2,2.00
12/27/2005,05:34,1179.25,1179.25,1179.25,1179.25,0,55,55.00
12/27/2005,05:35,1179.25,1179.25,1179.00,1179.25,4,21,25.00
12/27/2005,05:36,1179.25,1179.25,1179.25,1179.25,6,0,6.00
12/27/2005,05:37,1179.25,1179.25,1179.25,1179.25,51,0,51.00
12/27/2005,05:39,1179.00,1179.00,1179.00,1179.00,0,6,6.00
12/27/2005,05:41,1179.00,1179.00,1179.00,1179.00,0,17,17.00
12/27/2005,05:42,1179.00,1179.00,1179.00,1179.00,0,3,3.00
12/27/2005,05:43,1179.00,1179.00,1179.00,1179.00,0,5,5.00
12/27/2005,05:44,1179.00,1179.00,1178.75,1179.00,57,48,105.00
12/27/2005,05:48,1178.75,1178.75,1178.75,1178.75,0,16,16.00
12/27/2005,05:49,1179.00,1179.00,1179.00,1179.00,12,0,12.00
12/27/2005,05:50,1179.00,1179.00,1179.00,1179.00,13,0,13.00
12/27/2005,05:51,1179.00,1179.00,1179.00,1179.00,2,0,2.00
12/27/2005,05:53,1179.00,1179.00,1179.00,1179.00,4,0,4.00
12/27/2005,05:54,1179.00,1179.00,1179.00,1179.00,80,0,80.00
12/27/2005,05:55,1179.00,1179.00,1179.00,1179.00,2,0,2.00
12/27/2005,05:56,1178.75,1178.75,1178.50,1178.75,1,98,99.00
12/27/2005,05:57,1178.75,1178.75,1178.75,1178.75,1,0,1.00
12/27/2005,05:59,1178.50,1178.75,1178.50,1178.50,2,25,27.00
12/27/2005,06:00,1178.75,1179.00,1178.50,1179.00,88,50,138.00
12/27/2005,06:01,1178.75,1178.75,1178.75,1178.75,0,39,39.00
12/27/2005,06:02,1178.75,1178.75,1178.75,1178.75,0,20,20.00
12/27/2005,06:04,1178.75,1178.75,1178.75,1178.75,0,10,10.00
12/27/2005,06:05,1178.50,1178.50,1178.50,1178.50,0,51,51.00
12/27/2005,06:06,1178.50,1178.50,1178.50,1178.50,0,73,73.00
12/27/2005,06:07,1178.50,1178.50,1178.25,1178.25,0,36,36.00
12/27/2005,06:08,1178.50,1178.50,1178.25,1178.50,4,10,14.00
12/27/2005,06:09,1178.50,1178.50,1178.50,1178.50,4,0,4.00
12/27/2005,06:10,1178.50,1178.50,1178.50,1178.50,1,0,1.00
12/27/2005,06:13,1178.25,1178.25,1178.25,1178.25,0,79,79.00
12/27/2005,06:14,1178.25,1178.25,1178.25,1178.25,0,4,4.00
12/27/2005,06:15,1178.25,1178.50,1178.25,1178.50,50,5,55.00
12/27/2005,06:16,1178.25,1178.50,1178.25,1178.50,1,3,4.00
12/27/2005,06:17,1178.25,1178.25,1178.25,1178.25,0,19,19.00
12/27/2005,06:18,1178.50,1178.50,1178.50,1178.50,9,0,9.00
12/27/2005,06:19,1178.50,1178.50,1178.50,1178.50,1,0,1.00
12/27/2005,06:20,1178.50,1178.50,1178.50,1178.50,1,0,1.00
12/27/2005,06:21,1178.50,1178.50,1178.50,1178.50,1,0,1.00
12/27/2005,06:25,1178.50,1178.50,1178.50,1178.50,8,0,8.00
12/27/2005,06:26,1178.50,1178.50,1178.50,1178.50,2,0,2.00
12/27/2005,06:27,1178.50,1178.50,1178.50,1178.50,7,0,7.00
12/27/2005,06:28,1178.50,1178.50,1178.50,1178.50,1,0,1.00
12/27/2005,06:29,1178.50,1178.50,1178.50,1178.50,2,0,2.00
12/27/2005,06:30,1178.50,1178.50,1178.50,1178.50,1,0,1.00
12/27/2005,06:32,1178.50,1178.50,1178.50,1178.50,2,0,2.00
12/27/2005,06:33,1178.50,1178.50,1178.50,1178.50,7,0,7.00
12/27/2005,06:34,1178.75,1178.75,1178.75,1178.75,41,0,41.00
12/27/2005,06:35,1178.50,1178.50,1178.50,1178.50,0,28,28.00
12/27/2005,06:37,1178.50,1178.50,1178.50,1178.50,0,2,2.00
12/27/2005,06:39,1178.25,1178.50,1178.25,1178.50,3,1,4.00
12/27/2005,06:41,1178.25,1178.25,1178.25,1178.25,0,61,61.00
12/27/2005,06:42,1178.25,1178.50,1178.25,1178.50,100,2,102.00
12/27/2005,06:43,1178.50,1178.50,1178.50,1178.50,15,0,15.00
12/27/2005,06:44,1178.50,1178.50,1178.50,1178.50,37,0,37.00
12/27/2005,06:45,1178.50,1178.50,1178.50,1178.50,28,0,28.00
12/27/2005,06:46,1178.50,1178.50,1178.50,1178.50,81,0,81.00
12/27/2005,06:47,1178.50,1178.50,1178.50,1178.50,1,0,1.00
12/27/2005,06:49,1178.25,1178.25,1178.25,1178.25,0,6,6.00
12/27/2005,06:50,1178.50,1178.50,1178.50,1178.50,1,0,1.00
12/27/2005,06:51,1178.25,1178.25,1178.25,1178.25,0,10,10.00
12/27/2005,06:53,1178.25,1178.25,1178.25,1178.25,0,1,1.00
12/27/2005,06:54,1178.50,1178.50,1178.50,1178.50,4,0,4.00
12/27/2005,06:55,1178.50,1178.75,1178.50,1178.75,537,0,537.00
12/27/2005,06:56,1178.50,1178.50,1178.50,1178.50,0,7,7.00
12/27/2005,06:57,1178.50,1178.50,1178.50,1178.50,0,5,5.00
12/27/2005,06:59,1178.50,1178.75,1178.50,1178.75,21,20,41.00
12/27/2005,07:00,1178.75,1178.75,1178.75,1178.75,145,0,145.00
12/27/2005,07:01,1179.00,1179.00,1178.75,1179.00,88,3,91.00
12/27/2005,07:02,1179.00,1179.00,1178.75,1178.75,22,3,25.00
12/27/2005,07:03,1178.75,1178.75,1178.75,1178.75,0,89,89.00
12/27/2005,07:04,1178.75,1178.75,1178.75,1178.75,0,29,29.00
12/27/2005,07:05,1178.75,1178.75,1178.75,1178.75,0,5,5.00
12/27/2005,07:06,1179.00,1179.00,1179.00,1179.00,15,0,15.00
12/27/2005,07:07,1179.00,1179.00,1178.75,1179.00,21,5,26.00
12/27/2005,07:08,1178.75,1179.00,1178.75,1179.00,10,3,13.00
12/27/2005,07:09,1178.75,1178.75,1178.75,1178.75,0,50,50.00
12/27/2005,07:10,1178.75,1178.75,1178.25,1178.50,28,96,124.00
12/27/2005,07:11,1178.50,1178.50,1178.50,1178.50,17,0,17.00
12/27/2005,07:14,1178.50,1178.50,1178.50,1178.50,1,0,1.00
12/27/2005,07:15,1178.25,1178.50,1178.25,1178.50,6,2,8.00
12/27/2005,07:16,1178.25,1178.50,1178.25,1178.50,4,1,5.00
12/27/2005,07:18,1178.50,1178.50,1178.50,1178.50,5,0,5.00
12/27/2005,07:19,1178.50,1178.50,1178.50,1178.50,24,0,24.00
12/27/2005,07:20,1178.50,1178.50,1178.50,1178.50,3,0,3.00
12/27/2005,07:21,1178.50,1178.50,1178.50,1178.50,40,0,40.00
12/27/2005,07:22,1178.50,1178.50,1178.50,1178.50,2,0,2.00
12/27/2005,07:23,1178.50,1178.75,1178.50,1178.75,5,1,6.00
12/27/2005,07:24,1178.50,1178.50,1178.50,1178.50,0,1,1.00
12/27/2005,07:25,1178.75,1178.75,1178.75,1178.75,2,0,2.00
12/27/2005,07:26,1178.50,1178.50,1178.25,1178.50,6,84,90.00
12/27/2005,07:27,1178.25,1178.50,1178.25,1178.25,1,2,3.00
12/27/2005,07:28,1178.25,1178.50,1178.25,1178.50,10,6,16.00
12/27/2005,07:29,1178.25,1178.25,1178.25,1178.25,0,2,2.00
12/27/2005,07:31,1178.25,1178.25,1178.25,1178.25,0,25,25.00
12/27/2005,07:32,1178.25,1178.25,1178.25,1178.25,0,32,32.00
12/27/2005,07:35,1178.50,1178.50,1178.25,1178.25,27,13,40.00
12/27/2005,07:36,1178.50,1178.50,1178.25,1178.25,23,3,26.00
12/27/2005,07:37,1178.50,1178.75,1178.50,1178.75,42,0,42.00
12/27/2005,07:38,1178.50,1178.50,1178.50,1178.50,0,7,7.00
12/27/2005,07:39,1178.50,1178.50,1178.50,1178.50,0,30,30.00
12/27/2005,07:40,1178.50,1178.50,1178.50,1178.50,0,3,3.00
12/27/2005,07:41,1178.50,1178.50,1178.50,1178.50,0,1,1.00
12/27/2005,07:42,1178.75,1178.75,1178.75,1178.75,16,0,16.00
12/27/2005,07:43,1178.75,1178.75,1178.75,1178.75,10,0,10.00
12/27/2005,07:46,1178.50,1178.75,1178.50,1178.75,15,1,16.00
12/27/2005,07:47,1178.50,1178.50,1178.50,1178.50,0,1,1.00
12/27/2005,07:48,1178.50,1178.50,1178.50,1178.50,0,9,9.00
12/27/2005,07:49,1178.75,1178.75,1178.75,1178.75,1,0,1.00
12/27/2005,07:50,1178.50,1178.50,1178.50,1178.50,0,11,11.00
12/27/2005,07:51,1178.75,1178.75,1178.75,1178.75,1,0,1.00
12/27/2005,07:52,1178.50,1178.50,1178.50,1178.50,0,2,2.00
12/27/2005,07:53,1178.50,1178.50,1178.50,1178.50,0,3,3.00
12/27/2005,07:54,1178.75,1178.75,1178.75,1178.75,15,0,15.00
12/27/2005,07:56,1178.75,1178.75,1178.50,1178.50,4,8,12.00
12/27/2005,07:57,1178.75,1178.75,1178.75,1178.75,3,0,3.00
12/27/2005,07:58,1178.50,1178.50,1178.50,1178.50,0,80,80.00
12/27/2005,07:59,1178.50,1178.50,1178.50,1178.50,0,76,76.00
12/27/2005,08:02,1178.25,1178.50,1178.25,1178.50,3,16,19.00
12/27/2005,08:03,1178.50,1178.50,1178.50,1178.50,10,0,10.00
12/27/2005,08:04,1178.50,1178.50,1178.50,1178.50,1,0,1.00
12/27/2005,08:06,1178.50,1178.50,1178.25,1178.25,3,25,28.00
12/27/2005,08:07,1178.25,1178.25,1178.25,1178.25,0,46,46.00
12/27/2005,08:08,1178.25,1178.25,1178.25,1178.25,0,9,9.00
12/27/2005,08:09,1178.25,1178.25,1178.25,1178.25,0,114,114.00
12/27/2005,08:10,1178.00,1178.25,1178.00,1178.00,15,6,21.00
12/27/2005,08:11,1178.00,1178.00,1178.00,1178.00,0,3,3.00
12/27/2005,08:12,1178.25,1178.25,1178.00,1178.00,15,5,20.00
12/27/2005,08:13,1178.00,1178.00,1178.00,1178.00,0,30,30.00
12/27/2005,08:14,1178.25,1178.25,1178.00,1178.00,4,1,5.00
12/27/2005,08:15,1178.00,1178.00,1178.00,1178.00,0,6,6.00
12/27/2005,08:16,1178.00,1178.25,1178.00,1178.25,2,25,27.00
12/27/2005,08:17,1178.00,1178.25,1178.00,1178.00,2,61,63.00
12/27/2005,08:18,1178.00,1178.00,1177.75,1177.75,26,130,156.00
12/27/2005,08:19,1177.75,1178.00,1177.75,1177.75,14,88,102.00
12/27/2005,08:20,1177.75,1178.00,1177.75,1177.75,78,328,406.00
12/27/2005,08:21,1177.75,1177.75,1177.50,1177.75,2,25,27.00
12/27/2005,08:22,1177.75,1177.75,1177.75,1177.75,7,0,7.00
12/27/2005,08:23,1177.50,1177.75,1177.50,1177.75,12,3,15.00
12/27/2005,08:24,1177.75,1177.75,1177.50,1177.75,5,63,68.00
12/27/2005,08:25,1177.75,1177.75,1177.50,1177.75,3,1,4.00
12/27/2005,08:26,1177.75,1177.75,1177.50,1177.50,84,76,160.00
12/27/2005,08:27,1177.50,1177.50,1177.25,1177.25,0,576,576.00
12/27/2005,08:28,1177.50,1177.50,1177.25,1177.25,51,306,357.00
12/27/2005,08:29,1177.25,1177.50,1177.25,1177.50,9,50,59.00
12/27/2005,08:30,1177.50,1177.50,1177.00,1177.25,70,435,505.00
12/27/2005,08:31,1177.25,1177.50,1177.00,1177.00,1112,690,1802.00
12/27/2005,08:32,1177.25,1177.25,1176.75,1177.25,693,681,1374.00
12/27/2005,08:33,1177.25,1178.50,1177.25,1178.25,3725,860,4585.00
12/27/2005,08:34,1178.50,1178.50,1178.00,1178.25,383,886,1269.00
12/27/2005,08:35,1178.00,1178.50,1178.00,1178.00,782,1481,2263.00
12/27/2005,08:36,1177.75,1178.00,1177.50,1177.75,489,1015,1504.00
12/27/2005,08:37,1177.75,1178.00,1177.50,1177.75,1069,1106,2175.00
12/27/2005,08:38,1177.50,1177.75,1177.25,1177.75,464,859,1323.00
12/27/2005,08:39,1177.50,1177.75,1177.25,1177.25,759,500,1259.00
12/27/2005,08:40,1177.25,1177.50,1177.00,1177.25,1571,1270,2841.00
12/27/2005,08:41,1177.25,1177.75,1177.25,1177.50,730,349,1079.00
12/27/2005,08:42,1177.50,1177.75,1177.25,1177.25,914,261,1175.00
12/27/2005,08:43,1177.50,1178.25,1177.25,1178.00,2048,908,2956.00
12/27/2005,08:44,1178.00,1178.00,1177.50,1177.75,365,563,928.00
12/27/2005,08:45,1177.75,1177.75,1177.25,1177.75,257,541,798.00
12/27/2005,08:46,1177.50,1177.75,1177.25,1177.25,289,1240,1529.00
12/27/2005,08:47,1177.50,1177.50,1177.00,1177.25,50,357,407.00
12/27/2005,08:48,1177.00,1178.00,1177.00,1177.75,889,1127,2016.00
12/27/2005,08:49,1177.75,1178.00,1177.50,1177.75,105,425,530.00
12/27/2005,08:50,1177.75,1177.75,1177.25,1177.25,42,1548,1590.00
12/27/2005,08:51,1177.25,1178.50,1177.00,1178.25,2318,986,3304.00
12/27/2005,08:52,1178.50,1178.50,1177.50,1177.75,320,1108,1428.00
12/27/2005,08:53,1177.75,1178.25,1177.75,1178.00,716,62,778.00
12/27/2005,08:54,1178.00,1178.50,1178.00,1178.00,1403,1068,2471.00
12/27/2005,08:55,1178.00,1178.00,1177.50,1177.50,403,911,1314.00
12/27/2005,08:56,1177.75,1177.75,1177.50,1177.75,314,26,340.00
12/27/2005,08:57,1177.50,1178.25,1177.25,1178.00,851,425,1276.00
12/27/2005,08:58,1178.00,1178.00,1177.50,1177.75,118,1458,1576.00
12/27/2005,08:59,1177.75,1178.00,1177.50,1177.50,138,47,185.00
12/27/2005,09:00,1177.75,1178.00,1177.50,1178.00,710,16,726.00
12/27/2005,09:01,1178.00,1178.25,1177.50,1177.75,1576,566,2142.00
12/27/2005,09:02,1178.00,1178.00,1177.25,1177.75,387,983,1370.00
12/27/2005,09:03,1177.50,1177.75,1177.50,1177.50,120,119,239.00
12/27/2005,09:04,1177.50,1177.75,1177.25,1177.50,737,402,1139.00
12/27/2005,09:05,1177.50,1177.75,1177.25,1177.25,89,293,382.00
12/27/2005,09:06,1177.25,1177.50,1177.25,1177.50,304,73,377.00
12/27/2005,09:07,1177.50,1177.75,1177.25,1177.50,1445,581,2026.00
12/27/2005,09:08,1177.50,1177.50,1177.00,1177.25,700,737,1437.00
12/27/2005,09:09,1177.25,1177.50,1177.00,1177.25,581,370,951.00
12/27/2005,09:10,1177.50,1177.50,1177.00,1177.25,60,1234,1294.00
12/27/2005,09:11,1177.00,1177.25,1177.00,1177.00,26,297,323.00
12/27/2005,09:12,1177.00,1177.50,1177.00,1177.25,554,380,934.00
12/27/2005,09:13,1177.50,1177.50,1177.00,1177.00,88,756,844.00
12/27/2005,09:14,1177.00,1177.50,1177.00,1177.25,341,27,368.00
12/27/2005,09:15,1177.50,1177.75,1177.25,1177.75,730,376,1106.00
12/27/2005,09:16,1177.50,1177.50,1177.25,1177.25,166,753,919.00
12/27/2005,09:17,1177.25,1177.25,1177.00,1177.00,68,97,165.00
12/27/2005,09:18,1177.25,1177.25,1177.00,1177.00,25,57,82.00
12/27/2005,09:19,1177.25,1177.25,1176.75,1177.00,966,1685,2651.00
12/27/2005,09:20,1177.00,1177.25,1176.75,1176.75,309,420,729.00
12/27/2005,09:21,1177.00,1177.00,1176.50,1176.50,36,1283,1319.00
12/27/2005,09:22,1176.50,1176.50,1176.00,1176.50,977,2031,3008.00
12/27/2005,09:23,1176.50,1176.50,1175.75,1176.25,1363,1700,3063.00
12/27/2005,09:24,1176.25,1176.50,1176.00,1176.50,1061,94,1155.00
12/27/2005,09:25,1176.50,1176.50,1176.00,1176.25,553,306,859.00
12/27/2005,09:26,1176.25,1176.50,1176.00,1176.50,510,97,607.00
12/27/2005,09:27,1176.50,1176.50,1176.25,1176.50,482,15,497.00
12/27/2005,09:28,1176.50,1176.50,1176.25,1176.50,679,815,1494.00
12/27/2005,09:29,1176.50,1176.50,1176.25,1176.50,302,2,304.00
12/27/2005,09:30,1176.50,1176.50,1176.25,1176.25,573,9,582.00
12/27/2005,09:31,1176.50,1176.75,1176.25,1176.50,225,27,252.00
12/27/2005,09:32,1176.50,1176.75,1176.50,1176.50,98,213,311.00
12/27/2005,09:33,1176.75,1177.00,1176.50,1176.75,1074,110,1184.00
12/27/2005,09:34,1177.00,1177.00,1176.75,1177.00,818,70,888.00
12/27/2005,09:35,1177.00,1177.25,1176.75,1177.00,517,169,686.00
12/27/2005,09:36,1177.00,1177.00,1176.75,1177.00,10,17,27.00
12/27/2005,09:37,1177.00,1177.00,1176.50,1176.50,98,565,663.00
12/27/2005,09:38,1176.75,1176.75,1176.50,1176.75,198,121,319.00
12/27/2005,09:39,1176.50,1176.75,1176.50,1176.75,57,100,157.00
12/27/2005,09:40,1176.50,1177.00,1176.50,1177.00,632,8,640.00
12/27/2005,09:41,1177.00,1177.00,1176.75,1176.75,251,31,282.00
12/27/2005,09:42,1176.75,1177.00,1176.50,1176.50,188,485,673.00
12/27/2005,09:43,1176.50,1176.75,1176.50,1176.50,62,88,150.00
12/27/2005,09:44,1176.75,1176.75,1176.50,1176.50,26,7,33.00
12/27/2005,09:45,1176.75,1176.75,1176.50,1176.50,93,11,104.00
12/27/2005,09:46,1176.75,1176.75,1176.50,1176.50,49,64,113.00
12/27/2005,09:47,1176.50,1176.75,1176.50,1176.75,23,629,652.00
12/27/2005,09:48,1176.50,1176.75,1176.25,1176.50,4,677,681.00
12/27/2005,09:49,1176.50,1176.75,1176.25,1176.50,538,237,775.00
12/27/2005,09:50,1176.50,1176.75,1176.50,1176.75,115,21,136.00
12/27/2005,09:51,1176.50,1176.50,1176.25,1176.50,228,480,708.00
12/27/2005,09:52,1176.25,1176.50,1176.25,1176.25,19,28,47.00
12/27/2005,09:53,1176.25,1176.50,1176.25,1176.50,57,70,127.00
12/27/2005,09:54,1176.50,1176.50,1176.25,1176.25,24,34,58.00
12/27/2005,09:55,1176.25,1176.50,1175.75,1175.75,88,2176,2264.00
12/27/2005,09:56,1175.75,1176.25,1175.75,1176.25,1034,975,2009.00
12/27/2005,09:57,1176.00,1176.25,1176.00,1176.00,24,102,126.00
12/27/2005,09:58,1176.25,1176.25,1176.00,1176.25,409,264,673.00
12/27/2005,09:59,1176.25,1176.50,1176.00,1176.00,850,128,978.00
12/27/2005,10:00,1176.25,1176.25,1175.50,1175.75,564,1662,2226.00
12/27/2005,10:01,1175.75,1175.75,1175.00,1175.25,909,2929,3838.00
12/27/2005,10:02,1175.25,1175.50,1175.25,1175.25,157,404,561.00
12/27/2005,10:03,1175.50,1175.75,1175.25,1175.75,918,343,1261.00
12/27/2005,10:04,1175.75,1176.00,1175.75,1175.75,555,33,588.00
12/27/2005,10:05,1176.00,1176.00,1175.25,1175.75,174,599,773.00
12/27/2005,10:06,1175.50,1175.75,1175.50,1175.50,85,44,129.00
12/27/2005,10:07,1175.75,1175.75,1175.50,1175.50,85,726,811.00
12/27/2005,10:08,1175.50,1175.50,1175.25,1175.25,124,88,212.00
12/27/2005,10:09,1175.50,1175.50,1174.75,1175.00,467,1423,1890.00
12/27/2005,10:10,1174.75,1175.00,1174.75,1175.00,346,1544,1890.00
12/27/2005,10:11,1175.00,1175.25,1174.75,1174.75,950,784,1734.00
12/27/2005,10:12,1175.00,1175.25,1175.00,1175.00,594,7,601.00
12/27/2005,10:13,1175.00,1175.50,1175.00,1175.50,779,422,1201.00
12/27/2005,10:14,1175.50,1175.75,1175.25,1175.50,1200,278,1478.00
12/27/2005,10:15,1175.50,1175.50,1175.25,1175.25,428,21,449.00
12/27/2005,10:16,1175.25,1175.50,1175.00,1175.25,175,207,382.00
12/27/2005,10:17,1175.25,1175.50,1175.25,1175.50,37,89,126.00
12/27/2005,10:18,1175.50,1175.75,1175.25,1175.50,713,152,865.00
12/27/2005,10:19,1175.50,1175.50,1175.25,1175.25,264,3,267.00
12/27/2005,10:20,1175.25,1175.50,1175.00,1175.00,62,893,955.00
12/27/2005,10:21,1175.00,1175.00,1174.75,1175.00,141,248,389.00
12/27/2005,10:22,1174.75,1175.00,1174.75,1174.75,797,29,826.00
12/27/2005,10:23,1175.00,1175.00,1174.50,1174.75,592,1348,1940.00
12/27/2005,10:24,1174.75,1174.75,1174.00,1174.00,287,2463,2750.00
12/27/2005,10:25,1174.00,1174.25,1173.50,1173.50,521,2866,3387.00
12/27/2005,10:26,1173.50,1173.75,1173.25,1173.50,1276,1374,2650.00
12/27/2005,10:27,1173.50,1173.75,1173.25,1173.50,829,364,1193.00
12/27/2005,10:28,1173.50,1173.75,1172.75,1173.00,1676,3568,5244.00
12/27/2005,10:29,1173.25,1173.25,1173.00,1173.00,492,930,1422.00
12/27/2005,10:30,1173.00,1173.25,1172.75,1173.25,570,406,976.00
12/27/2005,10:31,1173.00,1173.25,1172.50,1172.50,336,3955,4291.00
12/27/2005,10:32,1172.50,1172.75,1172.25,1172.50,370,880,1250.00
12/27/2005,10:33,1172.75,1172.75,1171.25,1171.50,1722,6107,7829.00
12/27/2005,10:34,1171.50,1171.75,1170.50,1170.50,2435,4557,6992.00
12/27/2005,10:35,1170.75,1171.25,1170.50,1171.25,3039,723,3762.00
12/27/2005,10:36,1171.25,1171.50,1170.75,1171.25,1704,476,2180.00
12/27/2005,10:37,1171.25,1171.75,1171.25,1171.50,840,445,1285.00
12/27/2005,10:38,1171.50,1171.50,1171.25,1171.25,1024,46,1070.00
12/27/2005,10:39,1171.25,1171.75,1171.25,1171.25,831,333,1164.00
12/27/2005,10:40,1171.25,1171.50,1171.00,1171.25,284,1096,1380.00
12/27/2005,10:41,1171.25,1171.50,1171.00,1171.25,593,68,661.00
12/27/2005,10:42,1171.00,1171.25,1171.00,1171.00,452,488,940.00
12/27/2005,10:43,1171.00,1171.00,1170.25,1170.50,814,3716,4530.00
12/27/2005,10:44,1170.50,1170.75,1170.25,1170.75,1516,1369,2885.00
12/27/2005,10:45,1170.75,1171.00,1170.50,1170.75,820,701,1521.00
12/27/2005,10:46,1170.50,1170.75,1170.25,1170.75,1243,534,1777.00
12/27/2005,10:47,1170.75,1171.25,1170.50,1171.00,1375,1167,2542.00
12/27/2005,10:48,1171.00,1171.25,1170.75,1171.00,414,92,506.00
12/27/2005,10:49,1171.00,1171.25,1170.25,1170.50,161,1580,1741.00
12/27/2005,10:50,1170.25,1170.50,1170.00,1170.50,681,2733,3414.00
12/27/2005,10:51,1170.50,1170.75,1170.25,1170.50,580,389,969.00
12/27/2005,10:52,1170.50,1170.75,1170.50,1170.75,662,500,1162.00
12/27/2005,10:53,1170.75,1170.75,1170.25,1170.25,554,291,845.00
12/27/2005,10:54,1170.25,1170.50,1169.75,1170.25,1533,1339,2872.00
12/27/2005,10:55,1170.25,1170.50,1170.00,1170.25,212,1172,1384.00
12/27/2005,10:56,1170.25,1170.50,1170.25,1170.50,417,27,444.00
12/27/2005,10:57,1170.50,1170.50,1170.25,1170.50,23,86,109.00
12/27/2005,10:58,1170.50,1170.50,1169.50,1169.50,284,4398,4682.00
12/27/2005,10:59,1169.50,1169.75,1168.75,1169.00,1773,2457,4230.00
12/27/2005,11:00,1169.25,1169.25,1168.75,1168.75,1414,872,2286.00
12/27/2005,11:01,1169.00,1169.00,1168.25,1168.25,1496,3626,5122.00
12/27/2005,11:02,1168.50,1168.50,1168.00,1168.00,1308,3028,4336.00
12/27/2005,11:03,1168.25,1168.50,1168.00,1168.25,1671,649,2320.00
12/27/2005,11:04,1168.25,1168.25,1167.75,1167.75,532,800,1332.00
12/27/2005,11:05,1167.75,1168.00,1167.25,1167.75,1602,3354,4956.00
12/27/2005,11:06,1167.75,1168.00,1167.50,1167.50,1902,433,2335.00
12/27/2005,11:07,1167.75,1168.00,1167.50,1167.75,612,457,1069.00
12/27/2005,11:08,1167.75,1168.50,1167.50,1168.50,1954,180,2134.00
12/27/2005,11:09,1168.25,1168.50,1167.75,1168.50,1290,444,1734.00
12/27/2005,11:10,1168.25,1168.50,1168.25,1168.25,451,15,466.00
12/27/2005,11:11,1168.25,1168.25,1167.75,1168.00,359,2054,2413.00
12/27/2005,11:12,1168.00,1168.25,1167.25,1167.75,767,2284,3051.00
12/27/2005,11:13,1167.50,1167.75,1167.25,1167.50,878,1357,2235.00
12/27/2005,11:14,1167.50,1167.75,1166.75,1167.25,1598,2699,4297.00
12/27/2005,11:15,1167.25,1167.75,1167.25,1167.75,462,160,622.00
12/27/2005,11:16,1167.75,1167.75,1167.25,1167.50,502,765,1267.00
12/27/2005,11:17,1167.50,1167.50,1167.25,1167.50,450,14,464.00
12/27/2005,11:18,1167.50,1168.00,1167.50,1168.00,1678,540,2218.00
12/27/2005,11:19,1168.00,1168.25,1167.75,1168.00,600,783,1383.00
12/27/2005,11:20,1168.00,1168.50,1168.00,1168.50,815,569,1384.00
12/27/2005,11:21,1168.50,1168.75,1168.00,1168.25,1109,724,1833.00
12/27/2005,11:22,1168.00,1168.50,1168.00,1168.25,1307,165,1472.00
12/27/2005,11:23,1168.25,1168.75,1168.25,1168.25,790,317,1107.00
12/27/2005,11:24,1168.25,1168.50,1168.00,1168.25,175,831,1006.00
12/27/2005,11:25,1168.25,1168.75,1168.00,1168.50,980,218,1198.00
12/27/2005,11:26,1168.50,1169.00,1168.50,1169.00,972,226,1198.00
12/27/2005,11:27,1168.75,1169.50,1168.50,1169.00,2688,745,3433.00
12/27/2005,11:28,1169.25,1169.25,1168.75,1169.00,959,1468,2427.00
12/27/2005,11:29,1169.00,1169.00,1168.50,1168.75,190,358,548.00
12/27/2005,11:30,1168.75,1169.25,1168.75,1169.25,565,86,651.00
12/27/2005,11:31,1169.00,1169.25,1168.75,1169.00,135,624,759.00
12/27/2005,11:32,1169.00,1169.00,1168.75,1168.75,29,37,66.00
12/27/2005,11:33,1169.00,1169.00,1168.50,1168.75,85,636,721.00
12/27/2005,11:34,1168.75,1168.75,1168.00,1168.00,33,1860,1893.00
12/27/2005,11:35,1168.00,1168.50,1167.75,1168.50,1636,505,2141.00
12/27/2005,11:36,1168.50,1168.75,1168.50,1168.75,429,342,771.00
12/27/2005,11:37,1168.75,1168.75,1168.25,1168.50,289,180,469.00
12/27/2005,11:38,1168.75,1168.75,1168.25,1168.50,355,379,734.00
12/27/2005,11:39,1168.50,1169.25,1168.50,1168.75,830,272,1102.00
12/27/2005,11:40,1169.00,1169.50,1168.75,1169.25,1834,85,1919.00
12/27/2005,11:41,1169.25,1169.50,1169.00,1169.25,195,1188,1383.00
12/27/2005,11:42,1169.25,1169.25,1169.00,1169.25,695,33,728.00
12/27/2005,11:43,1169.00,1169.25,1168.50,1168.50,61,1047,1108.00
12/27/2005,11:44,1168.50,1168.75,1168.25,1168.75,373,340,713.00
12/27/2005,11:45,1168.75,1169.00,1168.50,1168.75,220,11,231.00
12/27/2005,11:46,1169.00,1169.00,1168.75,1168.75,89,33,122.00
12/27/2005,11:47,1168.75,1169.00,1168.50,1168.50,79,611,690.00
12/27/2005,11:48,1168.75,1168.75,1168.25,1168.50,500,425,925.00
12/27/2005,11:49,1168.25,1168.50,1168.25,1168.50,405,6,411.00
12/27/2005,11:50,1168.25,1168.50,1168.25,1168.50,69,8,77.00
12/27/2005,11:51,1168.50,1169.00,1168.50,1168.75,604,375,979.00
12/27/2005,11:52,1169.00,1169.00,1168.75,1169.00,82,31,113.00
12/27/2005,11:53,1168.75,1168.75,1168.00,1168.00,1111,2395,3506.00
12/27/2005,11:54,1168.25,1168.25,1167.50,1167.75,73,1457,1530.00
12/27/2005,11:55,1167.50,1168.25,1167.50,1168.00,619,144,763.00
12/27/2005,11:56,1168.25,1168.50,1168.00,1168.50,683,186,869.00
12/27/2005,11:57,1168.50,1168.50,1167.75,1168.00,78,1068,1146.00
12/27/2005,11:58,1168.00,1168.25,1167.75,1167.75,168,406,574.00
12/27/2005,11:59,1168.00,1168.00,1167.50,1167.75,419,794,1213.00
12/27/2005,12:00,1167.75,1168.00,1167.75,1168.00,177,604,781.00
12/27/2005,12:01,1168.00,1168.00,1167.75,1167.75,105,273,378.00
12/27/2005,12:02,1168.00,1168.25,1167.75,1168.00,278,155,433.00
12/27/2005,12:03,1168.25,1168.25,1168.00,1168.00,521,150,671.00
12/27/2005,12:04,1167.75,1168.00,1167.75,1168.00,40,980,1020.00
12/27/2005,12:05,1168.00,1168.00,1167.75,1168.00,6,8,14.00
12/27/2005,12:06,1167.75,1168.00,1167.75,1167.75,207,134,341.00
12/27/2005,12:07,1167.75,1168.00,1167.75,1168.00,155,19,174.00
12/27/2005,12:08,1168.00,1168.25,1167.75,1168.00,187,146,333.00
12/27/2005,12:09,1167.75,1168.00,1167.75,1168.00,45,3,48.00
12/27/2005,12:10,1168.00,1168.25,1168.00,1168.25,406,50,456.00
12/27/2005,12:11,1168.25,1168.50,1168.00,1168.50,401,10,411.00
12/27/2005,12:12,1168.50,1168.75,1168.25,1168.75,791,785,1576.00
12/27/2005,12:13,1168.75,1168.75,1168.25,1168.50,337,381,718.00
12/27/2005,12:14,1168.50,1168.75,1168.25,1168.50,524,346,870.00
12/27/2005,12:15,1168.50,1168.75,1168.50,1168.75,106,157,263.00
12/27/2005,12:16,1168.75,1169.00,1168.50,1168.50,490,56,546.00
12/27/2005,12:17,1168.50,1168.75,1168.50,1168.75,221,43,264.00
12/27/2005,12:18,1168.50,1168.50,1167.75,1168.00,134,2165,2299.00
12/27/2005,12:19,1168.00,1168.00,1167.75,1168.00,55,85,140.00
12/27/2005,12:20,1167.75,1168.25,1167.75,1168.25,386,30,416.00
12/27/2005,12:21,1168.25,1168.25,1167.25,1167.25,671,1813,2484.00
12/27/2005,12:22,1167.25,1167.50,1165.50,1166.00,3877,8399,12276.00
12/27/2005,12:23,1166.00,1166.25,1165.50,1166.00,1774,2015,3789.00
12/27/2005,12:24,1166.00,1166.25,1164.75,1164.75,2138,4872,7010.00
12/27/2005,12:25,1165.00,1165.00,1164.00,1164.50,5249,2868,8117.00
12/27/2005,12:26,1164.50,1165.00,1164.25,1164.75,1557,556,2113.00
12/27/2005,12:27,1165.00,1165.25,1164.75,1165.00,393,1916,2309.00
12/27/2005,12:28,1165.00,1165.50,1164.75,1165.50,944,75,1019.00
12/27/2005,12:29,1165.25,1165.75,1165.25,1165.50,343,510,853.00
12/27/2005,12:30,1165.50,1165.75,1165.25,1165.25,723,2404,3127.00
12/27/2005,12:31,1165.25,1165.50,1165.00,1165.25,28,805,833.00
12/27/2005,12:32,1165.25,1165.75,1165.25,1165.75,707,100,807.00
12/27/2005,12:33,1165.50,1165.75,1165.25,1165.25,114,852,966.00
12/27/2005,12:34,1165.50,1165.50,1164.25,1164.75,932,2524,3456.00
12/27/2005,12:35,1164.75,1165.00,1163.75,1164.00,1938,3767,5705.00
12/27/2005,12:36,1164.00,1164.25,1163.50,1164.25,1272,2298,3570.00
12/27/2005,12:37,1164.25,1164.50,1164.00,1164.25,447,434,881.00
12/27/2005,12:38,1164.25,1164.75,1164.25,1164.50,588,466,1054.00
12/27/2005,12:39,1164.50,1164.50,1164.00,1164.25,443,629,1072.00
12/27/2005,12:40,1164.50,1164.75,1164.25,1164.75,737,142,879.00
12/27/2005,12:41,1164.50,1165.00,1164.50,1164.50,604,627,1231.00
12/27/2005,12:42,1164.75,1164.75,1164.25,1164.75,248,362,610.00
12/27/2005,12:43,1164.75,1164.75,1164.50,1164.75,101,22,123.00
12/27/2005,12:44,1164.75,1165.00,1164.50,1165.00,335,26,361.00
12/27/2005,12:45,1165.00,1165.00,1164.50,1164.75,183,274,457.00
12/27/2005,12:46,1164.75,1165.25,1164.50,1165.00,621,207,828.00
12/27/2005,12:47,1165.00,1165.00,1164.75,1165.00,43,5,48.00
12/27/2005,12:48,1164.75,1165.25,1164.75,1164.75,213,675,888.00
12/27/2005,12:49,1164.50,1164.75,1164.00,1164.75,747,1645,2392.00
12/27/2005,12:50,1164.75,1164.75,1164.50,1164.50,65,225,290.00
12/27/2005,12:51,1164.50,1164.75,1164.50,1164.50,15,632,647.00
12/27/2005,12:52,1164.75,1164.75,1163.50,1163.75,370,3114,3484.00
12/27/2005,12:53,1163.50,1163.75,1162.75,1163.50,1913,2921,4834.00
12/27/2005,12:54,1163.50,1163.75,1162.75,1162.75,1346,1205,2551.00
12/27/2005,12:55,1163.00,1163.25,1162.50,1163.00,1987,2164,4151.00
12/27/2005,12:56,1163.00,1163.75,1163.00,1163.50,961,336,1297.00
12/27/2005,12:57,1163.50,1163.50,1163.25,1163.50,831,82,913.00
12/27/2005,12:58,1163.25,1163.50,1163.25,1163.25,402,21,423.00
12/27/2005,12:59,1163.50,1163.75,1163.25,1163.50,345,396,741.00
12/27/2005,13:00,1163.50,1164.00,1163.25,1163.75,647,358,1005.00
12/27/2005,13:01,1163.50,1163.75,1163.25,1163.75,107,598,705.00
12/27/2005,13:02,1163.50,1164.25,1163.50,1164.25,1183,655,1838.00
12/27/2005,13:03,1164.25,1164.75,1164.00,1164.50,2307,591,2898.00
12/27/2005,13:04,1164.25,1165.25,1164.25,1165.25,2243,82,2325.00
12/27/2005,13:05,1165.00,1165.25,1164.75,1165.25,1134,984,2118.00
12/27/2005,13:06,1165.25,1165.25,1164.75,1164.75,77,508,585.00
12/27/2005,13:07,1164.75,1165.00,1164.25,1164.25,239,1372,1611.00
12/27/2005,13:08,1164.50,1164.50,1164.25,1164.25,119,63,182.00
12/27/2005,13:09,1164.25,1165.00,1164.25,1164.75,563,32,595.00
12/27/2005,13:10,1165.00,1165.25,1164.75,1165.00,533,185,718.00
12/27/2005,13:11,1165.25,1165.75,1165.00,1165.50,1368,427,1795.00
12/27/2005,13:12,1165.50,1165.50,1165.25,1165.25,111,7,118.00
12/27/2005,13:13,1165.50,1165.50,1165.00,1165.00,469,735,1204.00
12/27/2005,13:14,1165.00,1165.75,1165.00,1165.75,671,595,1266.00
12/27/2005,13:15,1165.50,1165.75,1165.25,1165.25,395,629,1024.00
12/27/2005,13:16,1165.50,1165.50,1165.25,1165.25,88,166,254.00
12/27/2005,13:17,1165.25,1165.50,1165.25,1165.25,199,42,241.00
12/27/2005,13:18,1165.50,1165.50,1165.50,1165.50,46,0,46.00
12/27/2005,13:19,1165.50,1165.75,1165.50,1165.75,182,425,607.00
12/27/2005,13:20,1165.75,1166.00,1165.50,1165.75,648,358,1006.00
12/27/2005,13:21,1165.50,1165.75,1165.00,1165.25,361,727,1088.00
12/27/2005,13:22,1165.00,1165.50,1165.00,1165.50,348,12,360.00
12/27/2005,13:23,1165.50,1166.00,1165.50,1165.75,672,478,1150.00
12/27/2005,13:24,1165.50,1165.75,1165.50,1165.75,57,5,62.00
12/27/2005,13:25,1165.50,1165.75,1165.25,1165.50,170,715,885.00
12/27/2005,13:26,1165.75,1165.75,1165.25,1165.50,356,440,796.00
12/27/2005,13:27,1165.50,1165.75,1165.00,1165.00,937,1245,2182.00
12/27/2005,13:28,1165.00,1165.25,1165.00,1165.25,261,1777,2038.00
12/27/2005,13:29,1165.25,1165.75,1165.00,1165.75,640,95,735.00
12/27/2005,13:30,1165.50,1166.50,1165.50,1166.50,2928,168,3096.00
12/27/2005,13:31,1166.50,1167.00,1166.50,1166.75,1691,1756,3447.00
12/27/2005,13:32,1166.50,1166.75,1166.00,1166.50,372,865,1237.00
12/27/2005,13:33,1166.25,1166.50,1165.50,1165.50,123,1406,1529.00
12/27/2005,13:34,1165.50,1166.25,1165.50,1165.75,536,455,991.00
12/27/2005,13:35,1165.75,1166.25,1165.75,1166.25,410,76,486.00
12/27/2005,13:36,1166.00,1166.25,1166.00,1166.00,69,63,132.00
12/27/2005,13:37,1166.25,1166.25,1165.75,1165.75,53,547,600.00
12/27/2005,13:38,1165.75,1166.50,1165.75,1166.25,798,239,1037.00
12/27/2005,13:39,1166.50,1166.75,1166.25,1166.25,902,357,1259.00
12/27/2005,13:40,1166.50,1166.75,1166.25,1166.50,179,107,286.00
12/27/2005,13:41,1166.75,1166.75,1166.50,1166.50,86,37,123.00
12/27/2005,13:42,1166.50,1166.50,1165.75,1165.75,296,1970,2266.00
12/27/2005,13:43,1166.00,1166.00,1165.25,1165.25,529,1537,2066.00
12/27/2005,13:44,1165.50,1165.50,1165.00,1165.50,410,650,1060.00
12/27/2005,13:45,1165.25,1165.75,1165.00,1165.25,277,807,1084.00
12/27/2005,13:46,1165.25,1165.50,1165.00,1165.50,584,97,681.00
12/27/2005,13:47,1165.50,1165.75,1165.25,1165.50,255,16,271.00
12/27/2005,13:48,1165.75,1165.75,1165.25,1165.25,145,164,309.00
12/27/2005,13:49,1165.50,1165.50,1165.25,1165.25,47,23,70.00
12/27/2005,13:50,1165.50,1165.50,1165.25,1165.50,220,10,230.00
12/27/2005,13:51,1165.50,1165.75,1165.25,1165.50,88,59,147.00
12/27/2005,13:52,1165.75,1165.75,1165.00,1165.25,305,416,721.00
12/27/2005,13:53,1165.25,1165.50,1165.25,1165.25,24,7,31.00
12/27/2005,13:54,1165.50,1165.50,1165.00,1165.25,36,228,264.00
12/27/2005,13:55,1165.00,1165.50,1165.00,1165.50,523,20,543.00
12/27/2005,13:56,1165.25,1165.50,1164.50,1164.50,318,1752,2070.00
12/27/2005,13:57,1164.50,1165.00,1164.25,1164.50,1075,1717,2792.00
12/27/2005,13:58,1164.50,1164.75,1164.50,1164.50,76,338,414.00
12/27/2005,13:59,1164.75,1165.00,1164.50,1165.00,767,35,802.00
12/27/2005,14:00,1165.25,1165.25,1164.75,1165.00,419,606,1025.00
12/27/2005,14:01,1164.75,1165.00,1164.75,1164.75,77,79,156.00
12/27/2005,14:02,1165.00,1165.00,1164.75,1165.00,105,8,113.00
12/27/2005,14:03,1165.00,1165.25,1164.75,1164.75,618,398,1016.00
12/27/2005,14:04,1164.75,1165.25,1164.75,1165.00,292,184,476.00
12/27/2005,14:05,1165.25,1165.25,1165.00,1165.00,26,234,260.00
12/27/2005,14:06,1165.00,1165.25,1165.00,1165.25,3,13,16.00
12/27/2005,14:07,1165.00,1165.25,1165.00,1165.25,8,400,408.00
12/27/2005,14:08,1165.00,1165.00,1164.75,1164.75,9,504,513.00
12/27/2005,14:09,1164.75,1164.75,1164.00,1164.25,561,2145,2706.00
12/27/2005,14:10,1164.25,1164.75,1164.25,1164.50,465,329,794.00
12/27/2005,14:11,1164.50,1164.75,1164.25,1164.50,99,640,739.00
12/27/2005,14:12,1164.50,1164.50,1163.75,1163.75,495,2151,2646.00
12/27/2005,14:13,1163.75,1164.75,1163.75,1164.75,1339,415,1754.00
12/27/2005,14:14,1164.75,1165.25,1164.50,1165.00,1522,649,2171.00
12/27/2005,14:15,1165.00,1165.00,1164.50,1165.00,523,205,728.00
12/27/2005,14:16,1165.00,1165.00,1164.75,1165.00,10,31,41.00
12/27/2005,14:17,1165.00,1165.25,1164.75,1165.25,821,73,894.00
12/27/2005,14:18,1165.25,1165.50,1164.75,1165.00,741,702,1443.00
12/27/2005,14:19,1165.00,1165.00,1164.75,1164.75,310,4,314.00
12/27/2005,14:20,1164.75,1165.00,1164.25,1165.00,377,1072,1449.00
12/27/2005,14:21,1164.75,1165.25,1164.50,1164.75,672,842,1514.00
12/27/2005,14:22,1164.75,1165.25,1164.50,1165.25,421,369,790.00
12/27/2005,14:23,1165.00,1165.75,1165.00,1165.75,675,128,803.00
12/27/2005,14:24,1165.75,1166.25,1165.25,1166.00,1218,406,1624.00
12/27/2005,14:25,1166.00,1166.25,1165.50,1165.75,580,916,1496.00
12/27/2005,14:26,1166.00,1166.25,1165.75,1165.75,297,340,637.00
12/27/2005,14:27,1166.00,1166.00,1164.75,1164.75,398,2573,2971.00
12/27/2005,14:28,1164.75,1165.00,1164.75,1165.00,238,132,370.00
12/27/2005,14:29,1165.25,1165.50,1165.00,1165.25,374,267,641.00
12/27/2005,14:30,1165.50,1166.00,1165.50,1165.75,767,72,839.00
12/27/2005,14:31,1165.75,1165.75,1165.00,1165.25,493,414,907.00
12/27/2005,14:32,1165.25,1165.50,1165.25,1165.25,7,152,159.00
12/27/2005,14:33,1165.25,1165.50,1165.00,1165.50,187,140,327.00
12/27/2005,14:34,1165.25,1165.75,1165.25,1165.50,808,81,889.00
12/27/2005,14:35,1165.50,1165.75,1165.25,1165.50,38,50,88.00
12/27/2005,14:36,1165.25,1165.50,1165.25,1165.25,13,17,30.00
12/27/2005,14:37,1165.50,1165.75,1165.25,1165.25,415,133,548.00
12/27/2005,14:38,1165.25,1165.50,1165.25,1165.25,16,30,46.00
12/27/2005,14:39,1165.25,1165.50,1165.00,1165.00,18,774,792.00
12/27/2005,14:40,1165.00,1165.25,1164.75,1164.75,104,1236,1340.00
12/27/2005,14:41,1165.00,1165.00,1164.25,1164.50,674,1981,2655.00
12/27/2005,14:42,1164.50,1164.50,1164.00,1164.00,633,906,1539.00
12/27/2005,14:43,1164.25,1164.25,1163.75,1164.00,626,1294,1920.00
12/27/2005,14:44,1164.25,1164.50,1164.00,1164.25,1126,388,1514.00
12/27/2005,14:45,1164.25,1164.50,1164.00,1164.25,242,329,571.00
12/27/2005,14:46,1164.25,1164.50,1164.00,1164.25,302,371,673.00
12/27/2005,14:47,1164.25,1164.25,1163.75,1164.00,325,990,1315.00
12/27/2005,14:48,1163.75,1164.25,1163.75,1164.25,415,30,445.00
12/27/2005,14:49,1164.00,1164.00,1163.00,1163.25,416,4132,4548.00
12/27/2005,14:50,1163.25,1163.25,1162.50,1163.00,1620,3593,5213.00
12/27/2005,14:51,1163.25,1163.50,1163.00,1163.25,1152,878,2030.00
12/27/2005,14:52,1163.25,1163.25,1162.50,1162.50,1014,1367,2381.00
12/27/2005,14:53,1162.50,1163.00,1162.50,1163.00,182,396,578.00
12/27/2005,14:54,1162.75,1163.25,1162.50,1163.25,1073,733,1806.00
12/27/2005,14:55,1163.25,1163.25,1162.75,1163.00,713,1285,1998.00
12/27/2005,14:56,1163.00,1163.50,1163.00,1163.25,364,423,787.00
12/27/2005,14:57,1163.25,1163.25,1163.00,1163.25,306,194,500.00
12/27/2005,14:58,1163.00,1163.50,1163.00,1163.25,534,705,1239.00
12/27/2005,14:59,1163.25,1163.50,1162.75,1163.00,1580,1736,3316.00
12/27/2005,15:00,1163.00,1163.50,1162.75,1163.00,2530,1951,4481.00
12/27/2005,15:01,1162.75,1163.50,1162.50,1163.00,2390,3812,6202.00
12/27/2005,15:02,1163.00,1163.00,1162.25,1162.50,1427,2299,3726.00
12/27/2005,15:03,1162.75,1163.00,1162.50,1162.75,352,1176,1528.00
12/27/2005,15:04,1163.00,1163.25,1162.75,1163.00,1292,180,1472.00
12/27/2005,15:05,1163.25,1163.50,1162.75,1163.00,1508,819,2327.00
12/27/2005,15:06,1162.75,1163.25,1162.50,1162.75,764,1436,2200.00
12/27/2005,15:07,1163.00,1163.00,1162.50,1162.75,739,551,1290.00
12/27/2005,15:08,1162.75,1162.75,1162.25,1162.50,349,1490,1839.00
12/27/2005,15:09,1162.50,1162.75,1161.50,1161.50,1590,3359,4949.00
12/27/2005,15:10,1161.75,1162.50,1161.50,1162.25,2312,1859,4171.00
12/27/2005,15:11,1162.25,1162.75,1162.25,1162.50,1154,999,2153.00
12/27/2005,15:12,1162.50,1163.00,1162.25,1162.75,1568,595,2163.00
12/27/2005,15:13,1162.75,1163.00,1162.50,1163.00,574,1067,1641.00
12/27/2005,15:14,1162.75,1163.50,1162.75,1163.00,1795,836,2631.00
12/27/2005,15:15,1163.00,1163.50,1162.50,1162.50,2560,2230,4790.00
12/27/2005,15:16,1162.75,1162.75,1162.50,1162.75,33,10,43.00
12/27/2005,15:31,1162.50,1162.75,1162.50,1162.50,130,249,379.00
12/27/2005,15:32,1162.50,1162.75,1162.50,1162.75,85,6,91.00
12/27/2005,15:33,1162.75,1162.75,1162.75,1162.75,4,0,4.00
12/27/2005,15:34,1162.75,1162.75,1162.75,1162.75,103,0,103.00
12/27/2005,15:35,1162.50,1162.75,1162.50,1162.75,9,22,31.00
12/27/2005,15:36,1162.75,1162.75,1162.50,1162.75,67,1,68.00
12/27/2005,15:37,1162.50,1162.75,1162.50,1162.75,29,30,59.00
12/27/2005,15:38,1162.75,1163.00,1162.75,1162.75,21,27,48.00
12/27/2005,15:39,1162.75,1162.75,1162.25,1162.75,4,190,194.00
12/27/2005,15:40,1162.75,1162.75,1162.75,1162.75,153,0,153.00
12/27/2005,15:41,1162.75,1163.00,1162.75,1163.00,3,0,3.00
12/27/2005,15:42,1162.75,1163.00,1162.75,1163.00,1,140,141.00
12/27/2005,15:44,1162.50,1162.75,1162.50,1162.75,105,141,246.00
12/27/2005,15:46,1162.75,1162.75,1162.75,1162.75,1,0,1.00
12/27/2005,15:47,1162.50,1162.50,1162.50,1162.50,0,1,1.00
12/27/2005,15:48,1162.50,1162.50,1162.50,1162.50,0,1,1.00
12/27/2005,15:50,1162.50,1162.50,1162.50,1162.50,0,1,1.00
12/27/2005,15:51,1162.75,1162.75,1162.50,1162.75,7,1,8.00
12/27/2005,15:52,1162.75,1162.75,1162.50,1162.50,13,56,69.00
12/27/2005,15:53,1162.50,1162.50,1162.50,1162.50,0,91,91.00
12/27/2005,15:54,1162.50,1162.50,1162.25,1162.25,0,37,37.00
12/27/2005,15:55,1162.50,1162.50,1162.50,1162.50,10,0,10.00
12/27/2005,15:56,1162.25,1162.50,1162.25,1162.50,2,1,3.00
12/27/2005,15:57,1162.50,1162.50,1162.25,1162.50,7,25,32.00
12/27/2005,15:58,1162.50,1162.50,1162.50,1162.50,61,0,61.00
12/27/2005,15:59,1162.25,1162.50,1162.25,1162.50,5,5,10.00
12/27/2005,16:00,1162.50,1162.50,1162.00,1162.00,17,220,237.00
12/27/2005,17:01,1162.50,1162.75,1162.50,1162.75,4,6,10.00
12/27/2005,17:02,1162.75,1162.75,1162.75,1162.75,14,0,14.00
12/27/2005,17:03,1162.75,1162.75,1162.75,1162.75,2,0,2.00
12/27/2005,17:04,1162.75,1162.75,1162.75,1162.75,14,0,14.00
12/27/2005,17:07,1163.00,1163.00,1162.75,1162.75,4,42,46.00
12/27/2005,17:08,1162.75,1162.75,1162.75,1162.75,0,1,1.00
12/27/2005,17:09,1162.75,1162.75,1162.50,1162.50,0,2,2.00
12/27/2005,17:10,1162.75,1162.75,1162.50,1162.75,13,1,14.00
12/27/2005,17:11,1162.75,1163.00,1162.75,1163.00,3,0,3.00
12/27/2005,17:12,1162.75,1162.75,1162.75,1162.75,0,14,14.00
12/27/2005,17:13,1162.75,1162.75,1162.75,1162.75,0,2,2.00
12/27/2005,17:14,1163.00,1163.00,1163.00,1163.00,10,0,10.00
12/27/2005,17:15,1163.00,1163.00,1163.00,1163.00,30,0,30.00
12/27/2005,17:16,1163.00,1163.00,1163.00,1163.00,10,0,10.00
12/27/2005,17:17,1163.00,1163.00,1163.00,1163.00,1,0,1.00
12/27/2005,17:18,1163.00,1163.00,1162.75,1162.75,1,1,2.00
12/27/2005,17:19,1162.75,1162.75,1162.75,1162.75,0,19,19.00
12/27/2005,17:20,1162.75,1162.75,1162.75,1162.75,0,10,10.00
12/27/2005,17:22,1162.75,1162.75,1162.75,1162.75,0,1,1.00
12/27/2005,17:24,1162.75,1162.75,1162.75,1162.75,0,1,1.00
12/27/2005,17:25,1162.75,1162.75,1162.75,1162.75,0,1,1.00
12/27/2005,17:27,1162.75,1162.75,1162.75,1162.75,0,6,6.00
12/27/2005,17:29,1163.00,1163.00,1163.00,1163.00,2,0,2.00
12/27/2005,17:30,1163.00,1163.00,1163.00,1163.00,42,0,42.00
12/27/2005,17:31,1163.00,1163.00,1163.00,1163.00,10,0,10.00
12/27/2005,17:32,1163.00,1163.00,1163.00,1163.00,7,0,7.00
12/27/2005,17:33,1163.00,1163.00,1163.00,1163.00,2,0,2.00
12/27/2005,17:34,1163.00,1163.00,1163.00,1163.00,22,0,22.00
12/27/2005,17:35,1163.00,1163.00,1163.00,1163.00,27,0,27.00
12/27/2005,17:36,1163.00,1163.00,1163.00,1163.00,8,0,8.00
12/27/2005,17:41,1163.00,1163.00,1163.00,1163.00,8,0,8.00
12/27/2005,17:44,1163.25,1163.25,1163.25,1163.25,5,0,5.00
12/27/2005,17:46,1163.25,1163.25,1163.25,1163.25,1,0,1.00
12/27/2005,17:47,1163.25,1163.25,1163.25,1163.25,1,0,1.00
12/27/2005,17:49,1163.00,1163.00,1162.75,1162.75,0,210,210.00
12/27/2005,17:52,1162.50,1162.50,1162.50,1162.50,0,2,2.00
12/27/2005,17:53,1162.75,1162.75,1162.75,1162.75,1,0,1.00
12/27/2005,17:55,1162.75,1162.75,1162.50,1162.50,1,1,2.00
12/27/2005,17:57,1162.75,1162.75,1162.75,1162.75,1,0,1.00
12/27/2005,18:01,1162.75,1162.75,1162.75,1162.75,4,0,4.00
12/27/2005,18:02,1162.50,1162.50,1162.50,1162.50,0,23,23.00
12/27/2005,18:03,1162.50,1162.50,1162.50,1162.50,0,63,63.00
12/27/2005,18:08,1162.75,1162.75,1162.50,1162.50,166,1,167.00
12/27/2005,18:13,1162.75,1162.75,1162.75,1162.75,1,0,1.00
12/27/2005,18:15,1162.75,1162.75,1162.75,1162.75,105,0,105.00
12/27/2005,18:18,1162.75,1162.75,1162.75,1162.75,1,0,1.00
12/27/2005,18:19,1162.75,1162.75,1162.75,1162.75,267,0,267.00
12/27/2005,18:20,1162.75,1162.75,1162.50,1162.75,2,1,3.00
12/27/2005,18:22,1162.75,1162.75,1162.75,1162.75,1,0,1.00
12/27/2005,18:23,1163.00,1163.00,1163.00,1163.00,1,0,1.00
12/27/2005,18:25,1162.75,1162.75,1162.75,1162.75,0,75,75.00
12/27/2005,18:26,1162.50,1162.75,1162.50,1162.75,5,1,6.00
12/27/2005,18:27,1162.50,1162.75,1162.50,1162.75,21,1,22.00
12/27/2005,18:28,1162.75,1162.75,1162.75,1162.75,16,0,16.00
12/27/2005,18:29,1162.75,1163.00,1162.75,1162.75,39,1,40.00
12/27/2005,18:30,1163.00,1163.00,1163.00,1163.00,12,0,12.00
12/27/2005,18:31,1163.00,1163.25,1163.00,1163.25,105,0,105.00
12/27/2005,18:34,1163.00,1163.00,1163.00,1163.00,0,12,12.00
12/27/2005,18:37,1163.25,1163.25,1163.25,1163.25,2,0,2.00
12/27/2005,18:39,1163.25,1163.25,1163.25,1163.25,2,0,2.00
12/27/2005,18:48,1163.00,1163.00,1163.00,1163.00,0,2,2.00
12/27/2005,18:51,1163.00,1163.00,1163.00,1163.00,0,2,2.00
12/27/2005,18:53,1163.00,1163.00,1163.00,1163.00,0,2,2.00
12/27/2005,18:56,1163.00,1163.00,1163.00,1163.00,0,56,56.00
12/27/2005,18:57,1163.00,1163.00,1163.00,1163.00,0,2,2.00
12/27/2005,18:58,1163.00,1163.00,1163.00,1163.00,0,3,3.00
12/27/2005,18:59,1163.00,1163.00,1163.00,1163.00,0,34,34.00
12/27/2005,19:02,1163.00,1163.00,1163.00,1163.00,0,2,2.00
12/27/2005,19:03,1163.00,1163.00,1163.00,1163.00,0,1,1.00
12/27/2005,19:07,1163.00,1163.00,1163.00,1163.00,0,18,18.00
12/27/2005,19:10,1163.25,1163.25,1163.25,1163.25,1,0,1.00
12/27/2005,19:12,1163.25,1163.25,1163.25,1163.25,1,0,1.00
12/27/2005,19:16,1163.25,1163.25,1163.00,1163.00,1,1,2.00
12/27/2005,19:19,1163.25,1163.25,1163.25,1163.25,18,0,18.00
12/27/2005,19:20,1163.25,1163.25,1163.25,1163.25,16,0,16.00
12/27/2005,19:22,1163.25,1163.25,1163.25,1163.25,1,0,1.00
12/27/2005,19:23,1163.25,1163.25,1163.25,1163.25,1,0,1.00
12/27/2005,19:27,1163.25,1163.25,1163.25,1163.25,11,0,11.00
12/27/2005,19:28,1163.25,1163.25,1163.25,1163.25,1,0,1.00
12/27/2005,19:30,1163.25,1163.25,1163.25,1163.25,158,0,158.00
12/27/2005,19:31,1163.25,1163.50,1163.25,1163.25,52,17,69.00
12/27/2005,19:32,1163.00,1163.25,1163.00,1163.25,4,2,6.00
12/27/2005,19:33,1163.00,1163.00,1163.00,1163.00,0,20,20.00
12/27/2005,19:34,1163.00,1163.00,1163.00,1163.00,0,2,2.00
12/27/2005,19:36,1163.00,1163.00,1163.00,1163.00,0,23,23.00
12/27/2005,19:40,1163.00,1163.00,1163.00,1163.00,0,1,1.00
12/27/2005,19:50,1163.00,1163.00,1163.00,1163.00,0,1,1.00
12/27/2005,19:56,1162.75,1162.75,1162.75,1162.75,0,1,1.00
12/27/2005,19:57,1162.75,1163.00,1162.75,1163.00,17,2,19.00
12/27/2005,20:01,1163.00,1163.00,1163.00,1163.00,2,0,2.00
12/27/2005,20:02,1162.75,1162.75,1162.75,1162.75,0,4,4.00
12/27/2005,20:03,1163.00,1163.00,1163.00,1163.00,90,0,90.00
12/27/2005,20:04,1163.00,1163.00,1163.00,1163.00,2,0,2.00
12/27/2005,20:08,1163.00,1163.00,1163.00,1163.00,2,0,2.00
12/27/2005,20:09,1163.00,1163.00,1163.00,1163.00,1,0,1.00
12/27/2005,20:10,1163.00,1163.00,1163.00,1163.00,10,0,10.00
12/27/2005,20:13,1163.00,1163.00,1163.00,1163.00,10,0,10.00
12/27/2005,20:14,1163.00,1163.00,1163.00,1163.00,51,0,51.00
12/27/2005,20:16,1163.00,1163.00,1163.00,1163.00,2,0,2.00
12/27/2005,20:17,1163.25,1163.25,1163.25,1163.25,20,0,20.00
12/27/2005,20:18,1163.00,1163.00,1163.00,1163.00,0,11,11.00
12/27/2005,20:22,1163.25,1163.25,1163.25,1163.25,1,0,1.00
12/27/2005,20:26,1163.00,1163.25,1163.00,1163.25,4,1,5.00
12/27/2005,20:27,1163.25,1163.25,1163.25,1163.25,1,0,1.00
12/27/2005,20:34,1163.25,1163.25,1163.25,1163.25,4,0,4.00
12/27/2005,20:35,1163.00,1163.00,1163.00,1163.00,0,9,9.00
12/27/2005,20:36,1163.00,1163.00,1163.00,1163.00,0,2,2.00
12/27/2005,20:45,1163.25,1163.25,1163.25,1163.25,76,0,76.00
12/27/2005,20:46,1163.25,1163.25,1163.25,1163.25,1,0,1.00
12/27/2005,20:49,1163.25,1163.25,1163.25,1163.25,2,0,2.00
12/27/2005,20:52,1163.50,1163.50,1163.25,1163.25,2,1,3.00
12/27/2005,20:53,1163.25,1163.25,1163.25,1163.25,0,2,2.00
12/27/2005,20:54,1163.25,1163.25,1163.25,1163.25,0,3,3.00
12/27/2005,20:57,1163.25,1163.25,1163.25,1163.25,0,3,3.00
12/27/2005,20:58,1163.25,1163.25,1163.25,1163.25,0,2,2.00
12/27/2005,21:00,1163.50,1163.50,1163.50,1163.50,2,0,2.00
12/27/2005,21:01,1163.25,1163.25,1163.25,1163.25,0,3,3.00
12/27/2005,21:04,1163.50,1163.50,1163.50,1163.50,18,0,18.00
12/27/2005,21:05,1163.25,1163.25,1163.25,1163.25,0,5,5.00
12/27/2005,21:11,1163.50,1163.50,1163.50,1163.50,1,0,1.00
12/27/2005,21:12,1163.25,1163.25,1163.25,1163.25,0,5,5.00
12/27/2005,21:17,1163.50,1163.75,1163.50,1163.75,158,0,158.00
12/27/2005,21:18,1163.50,1163.50,1163.50,1163.50,0,50,50.00
12/27/2005,21:20,1163.50,1163.50,1163.50,1163.50,0,1,1.00
12/27/2005,21:21,1163.75,1163.75,1163.75,1163.75,3,0,3.00
12/27/2005,21:22,1163.75,1163.75,1163.75,1163.75,42,0,42.00
12/27/2005,21:25,1163.75,1163.75,1163.50,1163.50,2,1,3.00
12/27/2005,21:26,1163.50,1163.50,1163.50,1163.50,0,4,4.00
12/27/2005,21:32,1163.50,1163.50,1163.50,1163.50,0,1,1.00
12/27/2005,21:33,1163.50,1163.50,1163.50,1163.50,0,2,2.00
12/27/2005,21:34,1163.75,1163.75,1163.75,1163.75,3,0,3.00
12/27/2005,21:35,1163.50,1163.75,1163.50,1163.75,10,1,11.00
12/27/2005,21:36,1163.75,1163.75,1163.75,1163.75,12,0,12.00
12/27/2005,21:37,1163.75,1163.75,1163.75,1163.75,20,0,20.00
12/27/2005,21:38,1163.75,1163.75,1163.75,1163.75,1,0,1.00
12/27/2005,21:39,1163.75,1163.75,1163.75,1163.75,6,0,6.00
12/27/2005,21:41,1164.00,1164.00,1164.00,1164.00,102,0,102.00
12/27/2005,21:43,1164.00,1164.00,1164.00,1164.00,2,0,2.00
12/27/2005,21:45,1163.75,1163.75,1163.75,1163.75,0,1,1.00
12/27/2005,21:46,1163.75,1163.75,1163.75,1163.75,0,3,3.00
12/27/2005,21:47,1163.75,1163.75,1163.75,1163.75,0,1,1.00
12/27/2005,21:48,1164.00,1164.00,1163.75,1163.75,1,10,11.00
12/27/2005,21:49,1163.75,1163.75,1163.75,1163.75,0,5,5.00
12/27/2005,21:50,1164.00,1164.00,1163.75,1163.75,174,4,178.00
12/27/2005,21:51,1164.00,1164.00,1164.00,1164.00,1,0,1.00
12/27/2005,21:56,1164.00,1164.00,1164.00,1164.00,2,0,2.00
12/27/2005,21:57,1164.00,1164.00,1164.00,1164.00,2,0,2.00
12/27/2005,21:59,1163.75,1163.75,1163.75,1163.75,0,1,1.00
12/27/2005,22:02,1163.75,1163.75,1163.75,1163.75,0,7,7.00
12/27/2005,22:03,1163.75,1163.75,1163.75,1163.75,0,1,1.00
12/27/2005,22:04,1163.75,1163.75,1163.75,1163.75,0,1,1.00
12/27/2005,22:05,1163.75,1163.75,1163.75,1163.75,0,6,6.00
12/27/2005,22:08,1163.75,1163.75,1163.75,1163.75,0,4,4.00
12/27/2005,22:09,1163.75,1163.75,1163.75,1163.75,0,2,2.00
12/27/2005,22:14,1164.00,1164.00,1164.00,1164.00,3,0,3.00
12/27/2005,22:18,1164.00,1164.00,1164.00,1164.00,2,0,2.00
12/27/2005,22:20,1164.00,1164.00,1164.00,1164.00,2,0,2.00
12/27/2005,22:23,1163.75,1163.75,1163.75,1163.75,0,184,184.00
12/27/2005,22:24,1163.75,1163.75,1163.75,1163.75,0,2,2.00
12/27/2005,22:25,1163.75,1163.75,1163.75,1163.75,0,3,3.00
12/27/2005,22:31,1163.75,1163.75,1163.75,1163.75,0,1,1.00
12/27/2005,22:33,1163.50,1163.75,1163.50,1163.50,3,6,9.00
12/27/2005,22:37,1163.50,1163.50,1163.50,1163.50,0,107,107.00
12/27/2005,22:40,1163.75,1163.75,1163.75,1163.75,3,0,3.00
12/27/2005,22:41,1163.75,1163.75,1163.75,1163.75,1,0,1.00
12/27/2005,22:42,1163.75,1163.75,1163.75,1163.75,2,0,2.00
12/27/2005,22:49,1163.75,1163.75,1163.75,1163.75,3,0,3.00
12/27/2005,23:00,1163.50,1163.50,1163.50,1163.50,0,9,9.00
12/27/2005,23:03,1163.50,1163.50,1163.50,1163.50,0,2,2.00
12/27/2005,23:09,1163.50,1163.50,1163.50,1163.50,0,25,25.00
12/27/2005,23:11,1163.50,1163.50,1163.50,1163.50,0,2,2.00
12/27/2005,23:17,1163.75,1163.75,1163.75,1163.75,1,0,1.00
12/27/2005,23:22,1163.75,1163.75,1163.75,1163.75,29,0,29.00
12/27/2005,23:25,1163.75,1163.75,1163.75,1163.75,1,0,1.00
12/27/2005,23:30,1163.75,1163.75,1163.75,1163.75,1,0,1.00
12/27/2005,23:31,1163.75,1163.75,1163.75,1163.75,2,0,2.00
12/27/2005,23:33,1163.75,1163.75,1163.75,1163.75,29,0,29.00
12/27/2005,23:34,1163.75,1163.75,1163.75,1163.75,1,0,1.00
12/27/2005,23:36,1163.75,1163.75,1163.75,1163.75,2,0,2.00
12/27/2005,23:37,1163.75,1163.75,1163.75,1163.75,2,0,2.00
12/27/2005,23:39,1164.00,1164.00,1164.00,1164.00,2,0,2.00
12/27/2005,23:42,1164.00,1164.00,1164.00,1164.00,4,0,4.00
12/27/2005,23:43,1163.75,1163.75,1163.75,1163.75,0,3,3.00
12/27/2005,23:46,1164.00,1164.00,1163.75,1163.75,52,2,54.00
12/27/2005,23:47,1164.00,1164.00,1164.00,1164.00,1,0,1.00
12/27/2005,23:48,1164.00,1164.00,1164.00,1164.00,13,0,13.00
12/27/2005,23:49,1164.25,1164.25,1164.25,1164.25,10,0,10.00
12/27/2005,23:52,1164.25,1164.25,1164.25,1164.25,10,0,10.00
12/27/2005,23:54,1164.25,1164.25,1164.25,1164.25,1,0,1.00
12/27/2005,23:59,1164.00,1164.00,1164.00,1164.00,0,1,1.00
12/28/2005,00:01,1164.25,1164.25,1164.25,1164.25,65,0,65.00
12/28/2005,00:02,1164.25,1164.25,1164.25,1164.25,64,0,64.00
12/28/2005,00:03,1164.50,1164.50,1164.50,1164.50,4,0,4.00
12/28/2005,00:04,1164.25,1164.25,1164.25,1164.25,0,2,2.00
12/28/2005,00:05,1164.25,1164.25,1164.25,1164.25,0,1,1.00
12/28/2005,00:06,1164.25,1164.25,1164.25,1164.25,0,1,1.00
12/28/2005,00:07,1164.25,1164.25,1164.25,1164.25,0,2,2.00
12/28/2005,00:09,1164.25,1164.25,1164.25,1164.25,0,1,1.00
12/28/2005,00:10,1164.25,1164.25,1164.25,1164.25,0,12,12.00
12/28/2005,00:11,1164.25,1164.25,1164.25,1164.25,0,5,5.00
12/28/2005,00:12,1164.25,1164.25,1164.25,1164.25,0,10,10.00
12/28/2005,00:13,1164.25,1164.25,1164.25,1164.25,0,14,14.00
12/28/2005,00:14,1164.25,1164.25,1164.25,1164.25,0,27,27.00
12/28/2005,00:15,1164.25,1164.50,1164.25,1164.25,3,20,23.00
12/28/2005,00:16,1164.25,1164.25,1164.25,1164.25,0,4,4.00
12/28/2005,00:17,1164.25,1164.25,1164.25,1164.25,0,5,5.00
12/28/2005,00:18,1164.25,1164.25,1164.25,1164.25,0,1,1.00
12/28/2005,00:20,1164.25,1164.25,1164.25,1164.25,0,37,37.00
12/28/2005,00:21,1164.25,1164.25,1164.25,1164.25,0,2,2.00
12/28/2005,00:22,1164.25,1164.25,1164.25,1164.25,0,8,8.00
12/28/2005,00:23,1164.25,1164.25,1164.25,1164.25,0,1,1.00
12/28/2005,00:25,1164.25,1164.25,1164.25,1164.25,0,2,2.00
12/28/2005,00:26,1164.25,1164.25,1164.25,1164.25,0,1,1.00
12/28/2005,00:27,1164.25,1164.25,1164.25,1164.25,0,1,1.00
12/28/2005,00:28,1164.25,1164.25,1164.25,1164.25,0,1,1.00
12/28/2005,00:30,1164.25,1164.25,1164.25,1164.25,0,1,1.00
12/28/2005,00:31,1164.25,1164.25,1164.25,1164.25,0,8,8.00
12/28/2005,00:32,1164.25,1164.25,1164.25,1164.25,0,1,1.00
12/28/2005,00:33,1164.50,1164.50,1164.50,1164.50,11,0,11.00
12/28/2005,00:34,1164.50,1164.50,1164.25,1164.25,32,3,35.00
12/28/2005,00:36,1164.50,1164.50,1164.50,1164.50,79,0,79.00
12/28/2005,00:37,1164.50,1164.50,1164.50,1164.50,16,0,16.00
12/28/2005,00:38,1164.75,1164.75,1164.50,1164.50,12,2,14.00
12/28/2005,00:39,1164.50,1164.50,1164.50,1164.50,0,2,2.00
12/28/2005,00:45,1164.25,1164.25,1164.25,1164.25,0,1,1.00
12/28/2005,00:52,1164.50,1164.50,1164.50,1164.50,66,0,66.00
12/28/2005,00:53,1164.50,1164.50,1164.50,1164.50,21,0,21.00
12/28/2005,00:54,1164.50,1164.50,1164.50,1164.50,13,0,13.00
12/28/2005,00:55,1164.75,1164.75,1164.75,1164.75,11,0,11.00
12/28/2005,00:59,1164.50,1164.50,1164.50,1164.50,0,1,1.00
12/28/2005,01:02,1164.50,1164.50,1164.50,1164.50,0,30,30.00
12/28/2005,01:04,1164.50,1164.50,1164.50,1164.50,0,22,22.00
12/28/2005,01:05,1164.50,1164.50,1164.50,1164.50,0,1,1.00
12/28/2005,01:06,1164.25,1164.25,1164.25,1164.25,0,22,22.00
12/28/2005,01:07,1164.50,1164.50,1164.50,1164.50,12,0,12.00
12/28/2005,01:11,1164.50,1164.50,1164.50,1164.50,2,0,2.00
12/28/2005,01:12,1164.75,1164.75,1164.75,1164.75,1,0,1.00
12/28/2005,01:15,1164.75,1164.75,1164.75,1164.75,25,0,25.00
12/28/2005,01:16,1164.50,1164.75,1164.50,1164.50,25,7,32.00
12/28/2005,01:19,1164.50,1164.75,1164.50,1164.75,10,2,12.00
12/28/2005,01:24,1164.75,1164.75,1164.75,1164.75,25,0,25.00
12/28/2005,01:25,1164.75,1164.75,1164.75,1164.75,3,0,3.00
12/28/2005,01:26,1164.75,1164.75,1164.50,1164.50,1,2,3.00
12/28/2005,01:27,1164.75,1164.75,1164.50,1164.50,8,13,21.00
12/28/2005,01:28,1164.50,1164.50,1164.50,1164.50,0,10,10.00
12/28/2005,01:30,1164.75,1164.75,1164.50,1164.50,8,64,72.00
12/28/2005,01:31,1164.25,1164.25,1164.25,1164.25,0,1,1.00
12/28/2005,01:32,1164.50,1164.75,1164.25,1164.25,7,6,13.00
12/28/2005,01:33,1164.50,1164.75,1164.50,1164.50,10,1,11.00
12/28/2005,01:34,1164.50,1164.50,1164.25,1164.25,0,107,107.00
12/28/2005,01:35,1164.75,1164.75,1164.50,1164.50,1,6,7.00
12/28/2005,01:36,1164.25,1164.25,1164.00,1164.00,0,83,83.00
12/28/2005,01:37,1164.00,1164.00,1164.00,1164.00,0,12,12.00
12/28/2005,01:38,1164.25,1164.25,1164.00,1164.00,1,10,11.00
12/28/2005,01:39,1164.25,1164.25,1164.25,1164.25,2,0,2.00
12/28/2005,01:40,1164.25,1164.25,1164.25,1164.25,9,0,9.00
12/28/2005,01:41,1164.25,1164.25,1164.25,1164.25,5,0,5.00
12/28/2005,01:42,1164.25,1164.25,1164.25,1164.25,137,0,137.00
12/28/2005,01:44,1164.50,1164.75,1164.50,1164.75,71,0,71.00
12/28/2005,01:45,1164.75,1164.75,1164.50,1164.75,7,10,17.00
12/28/2005,01:46,1164.75,1164.75,1164.75,1164.75,259,0,259.00
12/28/2005,01:48,1164.75,1164.75,1164.75,1164.75,1,0,1.00
12/28/2005,01:49,1164.75,1164.75,1164.75,1164.75,2,0,2.00
12/28/2005,01:53,1165.00,1165.00,1165.00,1165.00,1,0,1.00
12/28/2005,01:54,1165.00,1165.00,1164.75,1165.00,144,2,146.00
12/28/2005,01:57,1164.75,1164.75,1164.75,1164.75,0,101,101.00
12/28/2005,01:58,1165.00,1165.00,1164.75,1164.75,45,6,51.00
12/28/2005,01:59,1165.00,1165.00,1165.00,1165.00,6,0,6.00
12/28/2005,02:01,1165.00,1165.50,1165.00,1165.50,636,80,716.00
12/28/2005,02:02,1165.25,1165.75,1165.25,1165.50,318,133,451.00
12/28/2005,02:03,1165.50,1165.75,1165.50,1165.75,27,164,191.00
12/28/2005,02:04,1165.50,1165.50,1165.50,1165.50,0,88,88.00
12/28/2005,02:05,1165.50,1165.50,1165.50,1165.50,0,53,53.00
12/28/2005,02:06,1165.25,1165.25,1165.25,1165.25,0,85,85.00
12/28/2005,02:07,1165.25,1165.25,1165.25,1165.25,0,59,59.00
12/28/2005,02:08,1165.50,1165.50,1165.00,1165.00,4,117,121.00
12/28/2005,02:09,1165.00,1165.25,1164.75,1165.00,40,208,248.00
12/28/2005,02:10,1165.00,1165.50,1165.00,1165.50,105,0,105.00
12/28/2005,02:11,1165.00,1165.50,1165.00,1165.25,60,23,83.00
12/28/2005,02:12,1165.25,1165.25,1165.25,1165.25,0,20,20.00
12/28/2005,02:14,1165.25,1165.50,1165.25,1165.50,327,103,430.00
12/28/2005,02:15,1165.25,1165.50,1165.25,1165.50,40,1,41.00
12/28/2005,02:16,1165.25,1165.50,1165.25,1165.50,5,1,6.00
12/28/2005,02:17,1165.50,1165.50,1165.50,1165.50,40,0,40.00
12/28/2005,02:18,1165.50,1165.75,1165.50,1165.75,33,0,33.00
12/28/2005,02:21,1165.75,1165.75,1165.50,1165.50,105,3,108.00
12/28/2005,02:23,1165.75,1165.75,1165.75,1165.75,140,0,140.00
12/28/2005,02:24,1165.50,1165.75,1165.50,1165.75,4,1,5.00
12/28/2005,02:25,1165.75,1165.75,1165.75,1165.75,295,0,295.00
12/28/2005,02:26,1165.75,1165.75,1165.50,1165.50,1,115,116.00
12/28/2005,02:27,1165.50,1165.50,1165.50,1165.50,0,132,132.00
12/28/2005,02:28,1165.50,1165.50,1165.50,1165.50,0,111,111.00
12/28/2005,02:29,1165.50,1165.50,1165.50,1165.50,0,2,2.00
12/28/2005,02:30,1165.25,1165.50,1165.25,1165.50,25,1,26.00
12/28/2005,02:31,1165.25,1165.50,1165.25,1165.25,42,150,192.00
12/28/2005,02:32,1165.25,1165.25,1165.25,1165.25,0,73,73.00
12/28/2005,02:33,1165.00,1165.25,1165.00,1165.25,4,10,14.00
12/28/2005,02:34,1165.00,1165.00,1165.00,1165.00,0,1,1.00
12/28/2005,02:35,1165.25,1165.25,1165.25,1165.25,7,0,7.00
12/28/2005,02:36,1165.25,1165.25,1165.25,1165.25,5,0,5.00
12/28/2005,02:38,1165.25,1165.25,1165.25,1165.25,4,0,4.00
12/28/2005,02:39,1165.25,1165.25,1165.25,1165.25,10,0,10.00
12/28/2005,02:42,1165.25,1165.25,1165.25,1165.25,26,0,26.00
12/28/2005,02:43,1165.00,1165.25,1165.00,1165.25,20,1,21.00
12/28/2005,02:44,1165.25,1165.25,1165.25,1165.25,5,0,5.00
12/28/2005,02:45,1165.00,1165.00,1165.00,1165.00,0,160,160.00
12/28/2005,02:46,1165.00,1165.00,1165.00,1165.00,0,15,15.00
12/28/2005,02:47,1164.75,1164.75,1164.75,1164.75,0,142,142.00
12/28/2005,02:48,1164.75,1165.00,1164.75,1165.00,10,20,30.00
12/28/2005,02:49,1165.00,1165.00,1165.00,1165.00,66,0,66.00
12/28/2005,02:50,1164.75,1164.75,1164.75,1164.75,0,2,2.00
12/28/2005,02:51,1165.00,1165.00,1165.00,1165.00,4,0,4.00
12/28/2005,02:52,1164.75,1164.75,1164.75,1164.75,0,35,35.00
12/28/2005,02:53,1164.75,1164.75,1164.50,1164.50,0,22,22.00
12/28/2005,02:54,1164.75,1164.75,1164.75,1164.75,6,0,6.00
12/28/2005,02:55,1164.75,1164.75,1164.75,1164.75,2,0,2.00
12/28/2005,02:57,1164.75,1164.75,1164.50,1164.75,5,5,10.00
12/28/2005,02:58,1164.75,1164.75,1164.75,1164.75,108,0,108.00
12/28/2005,02:59,1164.75,1164.75,1164.75,1164.75,26,0,26.00
12/28/2005,03:00,1164.75,1165.00,1164.50,1165.00,10,1,11.00
12/28/2005,03:01,1165.00,1165.00,1165.00,1165.00,8,0,8.00
12/28/2005,03:02,1165.00,1165.00,1165.00,1165.00,4,0,4.00
12/28/2005,03:03,1164.75,1164.75,1164.75,1164.75,0,3,3.00
12/28/2005,03:04,1164.75,1164.75,1164.75,1164.75,0,59,59.00
12/28/2005,03:05,1164.75,1165.00,1164.75,1165.00,14,1,15.00
12/28/2005,03:06,1165.00,1165.00,1165.00,1165.00,35,0,35.00
12/28/2005,03:07,1165.25,1165.25,1165.25,1165.25,5,0,5.00
12/28/2005,03:09,1165.00,1165.00,1165.00,1165.00,0,2,2.00
12/28/2005,03:10,1165.00,1165.25,1165.00,1165.25,33,102,135.00
12/28/2005,03:11,1165.25,1165.25,1165.00,1165.00,118,15,133.00
12/28/2005,03:12,1165.25,1165.25,1165.25,1165.25,21,0,21.00
12/28/2005,03:13,1165.25,1165.25,1165.25,1165.25,7,0,7.00
12/28/2005,03:14,1165.25,1165.25,1165.25,1165.25,7,0,7.00
12/28/2005,03:16,1165.00,1165.00,1165.00,1165.00,0,49,49.00
12/28/2005,03:17,1165.25,1165.25,1165.00,1165.25,69,1,70.00
12/28/2005,03:18,1165.25,1165.25,1165.25,1165.25,20,0,20.00
12/28/2005,03:20,1165.25,1165.25,1165.25,1165.25,7,0,7.00
12/28/2005,03:22,1165.25,1165.25,1165.25,1165.25,4,0,4.00
12/28/2005,03:24,1165.00,1165.00,1165.00,1165.00,0,1,1.00
12/28/2005,03:25,1165.00,1165.00,1165.00,1165.00,0,72,72.00
12/28/2005,03:27,1165.00,1165.25,1165.00,1165.25,67,15,82.00
12/28/2005,03:28,1165.50,1165.50,1165.25,1165.25,4,1,5.00
12/28/2005,03:29,1165.25,1165.25,1165.25,1165.25,0,5,5.00
12/28/2005,03:30,1165.50,1165.50,1165.50,1165.50,5,0,5.00
12/28/2005,03:31,1165.50,1165.75,1165.50,1165.50,149,8,157.00
12/28/2005,03:32,1165.25,1165.50,1165.25,1165.50,6,1,7.00
12/28/2005,03:33,1165.25,1165.50,1165.25,1165.50,22,1,23.00
12/28/2005,03:34,1165.50,1165.50,1165.50,1165.50,90,0,90.00
12/28/2005,03:35,1165.50,1165.50,1165.50,1165.50,20,0,20.00
12/28/2005,03:36,1165.50,1165.50,1165.50,1165.50,13,0,13.00
12/28/2005,03:37,1165.50,1166.00,1165.50,1165.75,328,15,343.00
12/28/2005,03:38,1165.75,1165.75,1165.75,1165.75,0,63,63.00
12/28/2005,03:39,1165.75,1166.00,1165.75,1166.00,1,10,11.00
12/28/2005,03:40,1165.75,1166.00,1165.75,1165.75,5,14,19.00
12/28/2005,03:41,1165.75,1166.00,1165.75,1166.00,4,151,155.00
12/28/2005,03:42,1165.75,1165.75,1165.75,1165.75,0,11,11.00
12/28/2005,03:43,1165.75,1165.75,1165.75,1165.75,0,4,4.00
12/28/2005,03:44,1165.75,1166.00,1165.75,1165.75,5,3,8.00
12/28/2005,03:45,1166.00,1166.00,1166.00,1166.00,2,0,2.00
12/28/2005,03:46,1166.00,1166.00,1165.75,1166.00,46,1,47.00
12/28/2005,03:48,1166.00,1166.00,1166.00,1166.00,115,0,115.00
12/28/2005,03:49,1166.00,1166.00,1165.75,1166.00,260,11,271.00
12/28/2005,03:50,1166.00,1166.00,1166.00,1166.00,17,0,17.00
12/28/2005,03:51,1166.00,1166.00,1166.00,1166.00,4,0,4.00
12/28/2005,03:53,1166.00,1166.00,1166.00,1166.00,5,0,5.00
12/28/2005,03:55,1165.75,1165.75,1165.75,1165.75,0,98,98.00
12/28/2005,03:56,1165.75,1165.75,1165.75,1165.75,0,4,4.00
12/28/2005,03:58,1165.50,1165.50,1165.50,1165.50,0,1,1.00
12/28/2005,03:59,1165.75,1165.75,1165.75,1165.75,5,0,5.00
12/28/2005,04:00,1165.75,1165.75,1165.75,1165.75,134,0,134.00
12/28/2005,04:02,1165.50,1165.50,1165.50,1165.50,0,1,1.00
12/28/2005,04:03,1165.75,1165.75,1165.75,1165.75,5,0,5.00
12/28/2005,04:04,1165.50,1165.75,1165.50,1165.75,5,1,6.00
12/28/2005,04:05,1165.75,1165.75,1165.50,1165.75,5,2,7.00
12/28/2005,04:06,1165.75,1165.75,1165.75,1165.75,2,0,2.00
12/28/2005,04:07,1165.75,1165.75,1165.50,1165.50,5,1,6.00
12/28/2005,04:08,1165.75,1165.75,1165.50,1165.50,13,20,33.00
12/28/2005,04:09,1165.75,1165.75,1165.75,1165.75,4,0,4.00
12/28/2005,04:10,1165.75,1166.00,1165.75,1165.75,112,21,133.00
12/28/2005,04:11,1165.75,1165.75,1165.75,1165.75,0,1,1.00
12/28/2005,04:12,1166.00,1166.00,1166.00,1166.00,5,0,5.00
12/28/2005,04:13,1166.00,1166.00,1166.00,1166.00,3,0,3.00
12/28/2005,04:14,1166.00,1166.00,1165.75,1166.00,7,306,313.00
12/28/2005,04:15,1166.00,1166.00,1166.00,1166.00,1,0,1.00
12/28/2005,04:16,1166.00,1166.00,1166.00,1166.00,21,0,21.00
12/28/2005,04:17,1166.00,1166.00,1165.75,1165.75,105,1,106.00
12/28/2005,04:18,1166.00,1166.00,1165.75,1165.75,1,29,30.00
12/28/2005,04:19,1166.00,1166.00,1166.00,1166.00,4,0,4.00
12/28/2005,04:21,1166.00,1166.25,1166.00,1166.25,82,0,82.00
12/28/2005,04:22,1166.00,1166.25,1166.00,1166.25,1,56,57.00
12/28/2005,04:23,1166.00,1166.00,1166.00,1166.00,0,28,28.00
12/28/2005,04:24,1166.00,1166.00,1166.00,1166.00,0,1,1.00
12/28/2005,04:25,1166.00,1166.00,1166.00,1166.00,0,3,3.00
12/28/2005,04:26,1165.75,1166.00,1165.75,1166.00,1,5,6.00
12/28/2005,04:28,1166.00,1166.00,1166.00,1166.00,1,0,1.00
12/28/2005,04:29,1166.00,1166.00,1166.00,1166.00,2,0,2.00
12/28/2005,04:31,1166.00,1166.00,1166.00,1166.00,127,0,127.00
12/28/2005,04:35,1166.00,1166.00,1165.75,1165.75,1,6,7.00
12/28/2005,04:37,1166.00,1166.25,1166.00,1166.00,11,22,33.00
12/28/2005,04:38,1166.00,1166.00,1166.00,1166.00,0,5,5.00
12/28/2005,04:39,1166.00,1166.00,1166.00,1166.00,0,11,11.00
12/28/2005,04:40,1166.00,1166.00,1166.00,1166.00,0,65,65.00
12/28/2005,04:41,1166.00,1166.00,1166.00,1166.00,0,51,51.00
12/28/2005,04:42,1166.00,1166.25,1166.00,1166.25,2,29,31.00
12/28/2005,04:43,1166.00,1166.00,1166.00,1166.00,0,4,4.00
12/28/2005,04:47,1165.75,1165.75,1165.75,1165.75,0,204,204.00
12/28/2005,04:48,1165.50,1165.50,1165.50,1165.50,0,2,2.00
12/28/2005,04:49,1165.50,1165.50,1165.50,1165.50,0,208,208.00
12/28/2005,04:51,1165.50,1165.50,1165.50,1165.50,0,1,1.00
12/28/2005,04:53,1165.50,1165.50,1165.50,1165.50,0,2,2.00
12/28/2005,04:55,1165.50,1165.50,1165.50,1165.50,0,60,60.00
12/28/2005,04:56,1165.50,1165.50,1165.50,1165.50,0,52,52.00
12/28/2005,04:57,1165.50,1165.50,1165.50,1165.50,0,3,3.00
12/28/2005,04:59,1165.75,1165.75,1165.50,1165.75,82,10,92.00
12/28/2005,05:01,1166.00,1166.00,1166.00,1166.00,33,0,33.00
12/28/2005,05:02,1166.00,1166.00,1166.00,1166.00,215,0,215.00
12/28/2005,05:03,1166.00,1166.00,1166.00,1166.00,6,0,6.00
12/28/2005,05:04,1166.25,1166.25,1166.25,1166.25,87,0,87.00
12/28/2005,05:05,1166.00,1166.00,1166.00,1166.00,0,11,11.00
12/28/2005,05:06,1166.00,1166.00,1166.00,1166.00,0,151,151.00
12/28/2005,05:08,1166.00,1166.00,1166.00,1166.00,0,1,1.00
12/28/2005,05:13,1165.75,1165.75,1165.75,1165.75,0,1,1.00
12/28/2005,05:14,1165.75,1165.75,1165.75,1165.75,0,33,33.00
12/28/2005,05:16,1166.00,1166.00,1166.00,1166.00,1,0,1.00
12/28/2005,05:17,1166.00,1166.00,1166.00,1166.00,72,0,72.00
12/28/2005,05:18,1166.25,1166.25,1166.25,1166.25,203,0,203.00
12/28/2005,05:19,1166.25,1166.25,1166.25,1166.25,2,0,2.00
12/28/2005,05:21,1166.25,1166.25,1166.25,1166.25,23,0,23.00
12/28/2005,05:22,1166.25,1166.25,1166.00,1166.25,42,2,44.00
12/28/2005,05:23,1166.25,1166.50,1166.25,1166.25,37,71,108.00
12/28/2005,05:25,1166.25,1166.25,1166.00,1166.25,3,65,68.00
12/28/2005,05:26,1166.00,1166.25,1166.00,1166.25,55,2,57.00
12/28/2005,05:27,1166.25,1166.50,1166.25,1166.50,11,0,11.00
12/28/2005,05:28,1166.25,1166.50,1166.25,1166.25,1,18,19.00
12/28/2005,05:29,1166.00,1166.00,1166.00,1166.00,0,4,4.00
12/28/2005,05:30,1166.25,1166.25,1166.25,1166.25,3,0,3.00
12/28/2005,05:31,1166.00,1166.00,1166.00,1166.00,0,2,2.00
12/28/2005,05:32,1166.25,1166.25,1166.25,1166.25,54,0,54.00
12/28/2005,05:33,1166.50,1166.50,1166.50,1166.50,1,0,1.00
12/28/2005,05:34,1166.25,1166.25,1166.25,1166.25,0,56,56.00
12/28/2005,05:35,1166.50,1166.50,1166.25,1166.25,3,15,18.00
12/28/2005,05:36,1166.25,1166.25,1166.25,1166.25,0,47,47.00
12/28/2005,05:37,1166.25,1166.50,1166.25,1166.50,3,5,8.00
12/28/2005,05:38,1166.25,1166.25,1166.25,1166.25,0,22,22.00
12/28/2005,05:40,1166.25,1166.25,1166.25,1166.25,0,53,53.00
12/28/2005,05:41,1166.25,1166.25,1166.25,1166.25,0,3,3.00
12/28/2005,05:42,1166.25,1166.50,1166.25,1166.25,3,2,5.00
12/28/2005,05:43,1166.25,1166.25,1166.25,1166.25,0,8,8.00
12/28/2005,05:44,1166.50,1166.50,1166.25,1166.25,3,2,5.00
12/28/2005,05:45,1166.50,1166.50,1166.25,1166.25,3,1,4.00
12/28/2005,05:47,1166.50,1166.50,1166.25,1166.25,3,81,84.00
12/28/2005,05:48,1166.25,1166.25,1166.25,1166.25,0,37,37.00
12/28/2005,05:49,1166.00,1166.50,1166.00,1166.50,4,1,5.00
12/28/2005,05:50,1166.25,1166.25,1166.25,1166.25,0,2,2.00
12/28/2005,05:51,1166.25,1166.50,1166.25,1166.25,3,15,18.00
12/28/2005,05:52,1166.50,1166.50,1166.25,1166.25,1,99,100.00
12/28/2005,05:53,1166.25,1166.25,1166.25,1166.25,0,25,25.00
12/28/2005,05:54,1166.25,1166.25,1166.25,1166.25,0,93,93.00
12/28/2005,05:55,1166.25,1166.25,1166.25,1166.25,0,2,2.00
12/28/2005,05:56,1166.50,1166.50,1166.25,1166.25,4,2,6.00
12/28/2005,05:57,1166.50,1166.50,1166.25,1166.50,14,5,19.00
12/28/2005,05:58,1166.25,1166.50,1166.25,1166.50,3,2,5.00
12/28/2005,06:00,1166.50,1166.50,1166.25,1166.50,109,110,219.00
12/28/2005,06:01,1166.50,1166.50,1166.25,1166.25,8,5,13.00
12/28/2005,06:02,1166.50,1166.75,1166.50,1166.50,301,40,341.00
12/28/2005,06:04,1166.50,1166.50,1166.25,1166.25,0,9,9.00
12/28/2005,06:05,1166.50,1166.50,1166.25,1166.25,3,118,121.00
12/28/2005,06:06,1166.50,1166.50,1166.25,1166.25,2,92,94.00
12/28/2005,06:07,1166.25,1166.25,1166.25,1166.25,0,50,50.00
12/28/2005,06:08,1166.50,1166.50,1166.25,1166.25,3,4,7.00
12/28/2005,06:09,1166.25,1166.25,1166.25,1166.25,0,51,51.00
12/28/2005,06:10,1166.25,1166.25,1166.25,1166.25,0,1,1.00
12/28/2005,06:11,1166.50,1166.50,1166.25,1166.25,3,4,7.00
12/28/2005,06:13,1166.25,1166.50,1166.25,1166.50,157,33,190.00
12/28/2005,06:14,1166.50,1166.75,1166.50,1166.50,44,4,48.00
12/28/2005,06:15,1166.50,1166.50,1166.50,1166.50,0,4,4.00
12/28/2005,06:16,1166.75,1166.75,1166.75,1166.75,3,0,3.00
12/28/2005,06:17,1166.50,1166.75,1166.50,1166.75,1,4,5.00
12/28/2005,06:18,1166.50,1166.50,1166.25,1166.50,26,89,115.00
12/28/2005,06:19,1166.50,1166.75,1166.50,1166.50,37,7,44.00
12/28/2005,06:20,1166.50,1166.50,1166.25,1166.50,6,25,31.00
12/28/2005,06:21,1166.25,1166.25,1166.25,1166.25,0,2,2.00
12/28/2005,06:22,1166.25,1166.50,1166.25,1166.50,3,1,4.00
12/28/2005,06:24,1166.50,1166.50,1166.50,1166.50,30,0,30.00
12/28/2005,06:25,1166.25,1166.50,1166.25,1166.25,3,3,6.00
12/28/2005,06:26,1166.25,1166.50,1166.25,1166.50,4,1,5.00
12/28/2005,06:27,1166.25,1166.25,1166.25,1166.25,0,47,47.00
12/28/2005,06:28,1166.25,1166.25,1166.25,1166.25,0,127,127.00
12/28/2005,06:29,1166.25,1166.25,1166.00,1166.25,49,104,153.00
12/28/2005,06:30,1166.25,1166.50,1166.25,1166.25,8,1,9.00
12/28/2005,06:31,1166.25,1166.25,1166.25,1166.25,0,4,4.00
12/28/2005,06:32,1166.25,1166.50,1166.25,1166.50,3,7,10.00
12/28/2005,06:33,1166.50,1166.50,1166.25,1166.25,50,30,80.00
12/28/2005,06:34,1166.50,1166.50,1166.25,1166.25,6,4,10.00
12/28/2005,06:35,1166.25,1166.50,1166.25,1166.50,1,100,101.00
12/28/2005,06:36,1166.25,1166.50,1166.25,1166.50,3,3,6.00
12/28/2005,06:37,1166.25,1166.25,1166.25,1166.25,0,9,9.00
12/28/2005,06:39,1166.25,1166.25,1166.25,1166.25,0,175,175.00
12/28/2005,06:40,1166.25,1166.25,1166.00,1166.00,0,36,36.00
12/28/2005,06:41,1166.00,1166.00,1166.00,1166.00,0,211,211.00
12/28/2005,06:42,1166.25,1166.25,1166.00,1166.25,28,3,31.00
12/28/2005,06:43,1166.00,1166.25,1166.00,1166.00,3,58,61.00
12/28/2005,06:44,1166.00,1166.00,1166.00,1166.00,0,40,40.00
12/28/2005,06:45,1166.00,1166.25,1166.00,1166.25,3,10,13.00
12/28/2005,06:46,1166.25,1166.25,1166.00,1166.00,20,2,22.00
12/28/2005,06:47,1166.00,1166.25,1166.00,1166.00,3,7,10.00
12/28/2005,06:48,1166.00,1166.25,1166.00,1166.00,1,7,8.00
12/28/2005,06:49,1166.00,1166.00,1166.00,1166.00,0,2,2.00
12/28/2005,06:50,1166.25,1166.25,1166.00,1166.00,3,2,5.00
12/28/2005,06:51,1166.00,1166.00,1166.00,1166.00,0,19,19.00
12/28/2005,06:52,1166.00,1166.25,1166.00,1166.00,4,14,18.00
12/28/2005,06:53,1166.25,1166.25,1166.25,1166.25,5,0,5.00
12/28/2005,06:54,1166.25,1166.25,1166.00,1166.00,1,47,48.00
12/28/2005,06:55,1166.00,1166.25,1166.00,1166.00,6,12,18.00
12/28/2005,06:56,1166.00,1166.00,1165.75,1166.00,9,62,71.00
12/28/2005,06:57,1166.00,1166.25,1166.00,1166.25,5,1,6.00
12/28/2005,06:58,1166.00,1166.00,1166.00,1166.00,0,6,6.00
12/28/2005,06:59,1166.25,1166.25,1166.00,1166.00,4,8,12.00
12/28/2005,07:00,1166.00,1166.25,1166.00,1166.00,1,88,89.00
12/28/2005,07:01,1165.75,1166.00,1165.75,1166.00,1,101,102.00
12/28/2005,07:02,1166.00,1166.00,1165.75,1165.75,4,50,54.00
12/28/2005,07:03,1165.75,1166.00,1165.75,1166.00,3,10,13.00
12/28/2005,07:04,1165.75,1165.75,1165.75,1165.75,0,3,3.00
12/28/2005,07:05,1166.00,1166.00,1165.75,1166.00,159,2,161.00
12/28/2005,07:06,1166.00,1166.00,1166.00,1166.00,20,0,20.00
12/28/2005,07:07,1166.00,1166.00,1166.00,1166.00,15,0,15.00
12/28/2005,07:08,1166.25,1166.25,1166.00,1166.00,7,22,29.00
12/28/2005,07:09,1166.00,1166.00,1166.00,1166.00,0,12,12.00
12/28/2005,07:10,1166.00,1166.25,1166.00,1166.25,8,6,14.00
12/28/2005,07:11,1166.00,1166.00,1166.00,1166.00,0,25,25.00
12/28/2005,07:12,1165.75,1166.00,1165.75,1166.00,9,1,10.00
12/28/2005,07:13,1165.75,1165.75,1165.50,1165.75,35,405,440.00
12/28/2005,07:14,1165.75,1166.00,1165.75,1166.00,31,0,31.00
12/28/2005,07:15,1166.00,1166.00,1166.00,1166.00,109,0,109.00
12/28/2005,07:16,1166.00,1166.00,1166.00,1166.00,5,0,5.00
12/28/2005,07:17,1166.00,1166.25,1166.00,1166.25,212,2,214.00
12/28/2005,07:18,1166.00,1166.00,1166.00,1166.00,0,5,5.00
12/28/2005,07:19,1166.00,1166.25,1166.00,1166.00,23,52,75.00
12/28/2005,07:20,1166.00,1166.25,1166.00,1166.00,20,61,81.00
12/28/2005,07:21,1166.00,1166.00,1165.75,1166.00,4,145,149.00
12/28/2005,07:22,1165.75,1165.75,1165.75,1165.75,0,5,5.00
12/28/2005,07:23,1165.75,1165.75,1165.75,1165.75,0,20,20.00
12/28/2005,07:24,1166.00,1166.00,1165.75,1166.00,39,1,40.00
12/28/2005,07:25,1166.00,1166.00,1166.00,1166.00,6,0,6.00
12/28/2005,07:26,1165.75,1166.00,1165.75,1165.75,3,105,108.00
12/28/2005,07:28,1166.00,1166.00,1165.75,1165.75,3,158,161.00
12/28/2005,07:29,1165.75,1165.75,1165.75,1165.75,0,37,37.00
12/28/2005,07:30,1165.50,1165.75,1165.50,1165.75,3,8,11.00
12/28/2005,07:31,1165.50,1165.75,1165.50,1165.50,6,19,25.00
12/28/2005,07:32,1165.75,1166.00,1165.75,1166.00,137,16,153.00
12/28/2005,07:33,1165.75,1165.75,1165.75,1165.75,0,65,65.00
12/28/2005,07:34,1165.75,1165.75,1165.75,1165.75,0,4,4.00
12/28/2005,07:35,1166.00,1166.00,1165.75,1166.00,4,19,23.00
12/28/2005,07:36,1165.75,1165.75,1165.75,1165.75,0,4,4.00
12/28/2005,07:37,1166.00,1166.00,1166.00,1166.00,3,0,3.00
12/28/2005,07:38,1165.75,1166.00,1165.75,1166.00,2,1,3.00
12/28/2005,07:39,1166.00,1166.00,1166.00,1166.00,3,0,3.00
12/28/2005,07:40,1165.75,1165.75,1165.75,1165.75,0,9,9.00
12/28/2005,07:41,1166.00,1166.00,1166.00,1166.00,3,0,3.00
12/28/2005,07:42,1165.75,1166.00,1165.75,1166.00,3,11,14.00
12/28/2005,07:43,1165.75,1165.75,1165.75,1165.75,0,68,68.00
12/28/2005,07:44,1165.50,1165.75,1165.50,1165.75,13,1,14.00
12/28/2005,07:45,1165.75,1166.00,1165.75,1166.00,14,30,44.00
12/28/2005,07:46,1166.00,1166.00,1165.75,1165.75,8,9,17.00
12/28/2005,07:47,1165.75,1165.75,1165.75,1165.75,0,7,7.00
12/28/2005,07:48,1165.75,1166.00,1165.75,1166.00,3,21,24.00
12/28/2005,07:49,1166.00,1166.00,1165.75,1165.75,3,1,4.00
12/28/2005,07:50,1165.75,1166.00,1165.50,1165.50,23,44,67.00
12/28/2005,07:51,1165.75,1165.75,1165.50,1165.50,9,66,75.00
12/28/2005,07:52,1165.75,1165.75,1164.75,1165.25,337,1912,2249.00
12/28/2005,07:53,1165.25,1165.25,1165.25,1165.25,18,0,18.00
12/28/2005,07:54,1165.25,1165.75,1165.25,1165.75,213,0,213.00
12/28/2005,07:55,1165.75,1166.00,1165.25,1165.25,143,148,291.00
12/28/2005,07:56,1165.50,1165.75,1165.25,1165.50,33,201,234.00
12/28/2005,07:57,1165.50,1165.50,1165.25,1165.25,0,391,391.00
12/28/2005,07:58,1165.25,1165.50,1165.25,1165.50,7,11,18.00
12/28/2005,07:59,1165.50,1165.50,1165.25,1165.25,1,66,67.00
12/28/2005,08:00,1165.50,1165.50,1165.25,1165.25,16,1,17.00
12/28/2005,08:01,1165.25,1165.25,1165.00,1165.25,16,219,235.00
12/28/2005,08:02,1165.00,1165.25,1165.00,1165.00,6,27,33.00
12/28/2005,08:03,1165.25,1165.25,1165.25,1165.25,33,0,33.00
12/28/2005,08:04,1165.25,1165.25,1165.00,1165.25,139,2,141.00
12/28/2005,08:05,1165.25,1165.50,1165.25,1165.50,53,0,53.00
12/28/2005,08:06,1165.50,1165.50,1165.25,1165.25,7,10,17.00
12/28/2005,08:07,1165.25,1165.50,1165.25,1165.25,49,55,104.00
12/28/2005,08:08,1165.25,1165.25,1165.00,1165.25,3,81,84.00
12/28/2005,08:09,1165.00,1165.00,1165.00,1165.00,0,310,310.00
12/28/2005,08:10,1165.00,1165.00,1165.00,1165.00,0,9,9.00
12/28/2005,08:11,1165.00,1165.25,1165.00,1165.00,2,330,332.00
12/28/2005,08:12,1165.00,1165.25,1165.00,1165.25,4,3,7.00
12/28/2005,08:13,1165.25,1165.25,1165.00,1165.25,5,21,26.00
12/28/2005,08:14,1165.25,1165.25,1165.00,1165.25,5,2,7.00
12/28/2005,08:15,1165.00,1165.25,1165.00,1165.00,5,15,20.00
12/28/2005,08:16,1165.00,1165.50,1164.75,1165.25,113,298,411.00
12/28/2005,08:17,1165.25,1165.25,1165.00,1165.25,37,69,106.00
12/28/2005,08:18,1165.00,1165.25,1165.00,1165.25,4,7,11.00
12/28/2005,08:19,1165.00,1165.50,1165.00,1165.25,126,35,161.00
12/28/2005,08:20,1165.25,1165.50,1165.00,1165.00,15,62,77.00
12/28/2005,08:21,1165.00,1165.00,1165.00,1165.00,0,12,12.00
12/28/2005,08:22,1165.25,1165.25,1165.25,1165.25,27,0,27.00
12/28/2005,08:23,1165.25,1165.25,1165.00,1165.00,1,1,2.00
12/28/2005,08:24,1165.00,1165.25,1165.00,1165.25,4,1,5.00
12/28/2005,08:25,1165.00,1165.25,1165.00,1165.00,34,26,60.00
12/28/2005,08:26,1165.00,1165.00,1165.00,1165.00,0,9,9.00
12/28/2005,08:27,1165.25,1165.25,1164.50,1164.75,77,528,605.00
12/28/2005,08:28,1164.75,1165.00,1164.75,1164.75,54,22,76.00
12/28/2005,08:29,1165.00,1165.00,1164.75,1165.00,406,84,490.00
12/28/2005,08:30,1165.00,1165.00,1164.50,1164.75,334,247,581.00
12/28/2005,08:31,1164.50,1165.50,1164.50,1165.50,2792,1040,3832.00
12/28/2005,08:32,1165.50,1165.75,1165.00,1165.25,982,1436,2418.00
12/28/2005,08:33,1165.25,1165.25,1164.75,1165.00,832,615,1447.00
12/28/2005,08:34,1165.00,1165.75,1164.75,1165.75,1637,430,2067.00
12/28/2005,08:35,1165.50,1165.75,1165.00,1165.25,253,491,744.00
12/28/2005,08:36,1165.25,1165.75,1165.00,1165.50,653,606,1259.00
12/28/2005,08:37,1165.50,1166.00,1165.25,1165.25,767,1806,2573.00
12/28/2005,08:38,1165.25,1165.50,1165.25,1165.25,151,437,588.00
12/28/2005,08:39,1165.50,1166.00,1165.25,1165.75,1316,548,1864.00
12/28/2005,08:40,1165.75,1165.75,1165.25,1165.50,802,891,1693.00
12/28/2005,08:41,1165.50,1166.00,1165.25,1165.50,918,685,1603.00
12/28/2005,08:42,1165.50,1165.75,1165.25,1165.50,56,558,614.00
12/28/2005,08:43,1165.75,1165.75,1164.75,1165.00,1265,1877,3142.00
12/28/2005,08:44,1165.00,1165.25,1164.75,1165.00,557,63,620.00
12/28/2005,08:45,1165.00,1165.50,1165.00,1165.25,473,330,803.00
12/28/2005,08:46,1165.50,1165.50,1164.25,1164.50,316,2116,2432.00
12/28/2005,08:47,1164.50,1164.50,1164.00,1164.00,1376,1066,2442.00
12/28/2005,08:48,1164.25,1164.25,1163.50,1163.75,1722,1416,3138.00
12/28/2005,08:49,1163.75,1164.25,1163.75,1164.25,863,351,1214.00
12/28/2005,08:50,1164.00,1164.50,1164.00,1164.00,880,399,1279.00
12/28/2005,08:51,1164.25,1164.25,1164.00,1164.25,329,113,442.00
12/28/2005,08:52,1164.25,1164.25,1164.00,1164.25,573,14,587.00
12/28/2005,08:53,1164.25,1164.50,1164.00,1164.50,386,305,691.00
12/28/2005,08:54,1164.50,1164.50,1164.25,1164.50,123,56,179.00
12/28/2005,08:55,1164.50,1165.00,1164.25,1165.00,1426,23,1449.00
12/28/2005,08:56,1165.00,1165.50,1165.00,1165.00,1182,541,1723.00
12/28/2005,08:57,1165.00,1165.25,1164.75,1165.00,447,639,1086.00
12/28/2005,08:58,1165.25,1165.25,1164.75,1165.00,1009,245,1254.00
12/28/2005,08:59,1164.75,1165.00,1164.75,1165.00,530,88,618.00
12/28/2005,09:00,1165.00,1165.25,1165.00,1165.00,593,209,802.00
12/28/2005,09:01,1165.00,1165.75,1164.75,1165.25,1762,323,2085.00
12/28/2005,09:02,1165.50,1166.25,1165.25,1166.00,3409,1202,4611.00
12/28/2005,09:03,1166.00,1166.75,1165.75,1166.50,2885,594,3479.00
12/28/2005,09:04,1166.50,1167.00,1166.25,1166.50,2673,1488,4161.00
12/28/2005,09:05,1166.50,1166.75,1165.75,1166.00,966,2005,2971.00
12/28/2005,09:06,1166.00,1166.50,1166.00,1166.25,329,495,824.00
12/28/2005,09:07,1166.25,1166.25,1166.00,1166.00,20,211,231.00
12/28/2005,09:08,1166.00,1166.50,1166.00,1166.25,1118,44,1162.00
12/28/2005,09:09,1166.25,1166.50,1165.75,1165.75,395,960,1355.00
12/28/2005,09:10,1165.75,1166.00,1165.50,1165.75,247,1208,1455.00
12/28/2005,09:11,1165.75,1165.75,1165.25,1165.75,1211,822,2033.00
12/28/2005,09:12,1165.75,1165.75,1165.00,1165.25,80,1243,1323.00
12/28/2005,09:13,1165.00,1165.50,1165.00,1165.50,358,388,746.00
12/28/2005,09:14,1165.25,1165.75,1165.25,1165.75,772,13,785.00
12/28/2005,09:15,1165.75,1165.75,1165.25,1165.75,884,457,1341.00
12/28/2005,09:16,1165.75,1166.25,1165.50,1165.50,1454,809,2263.00
12/28/2005,09:17,1165.75,1166.25,1165.50,1165.75,1045,560,1605.00
12/28/2005,09:18,1166.00,1166.00,1165.75,1165.75,147,216,363.00
12/28/2005,09:19,1165.75,1166.00,1165.50,1165.75,791,368,1159.00
12/28/2005,09:20,1165.75,1165.75,1165.25,1165.25,30,356,386.00
12/28/2005,09:21,1165.50,1165.75,1165.25,1165.50,451,110,561.00
12/28/2005,09:22,1165.50,1165.75,1165.25,1165.50,122,940,1062.00
12/28/2005,09:23,1165.50,1165.75,1165.25,1165.25,17,248,265.00
12/28/2005,09:24,1165.25,1165.50,1165.25,1165.50,351,369,720.00
12/28/2005,09:25,1165.25,1165.50,1165.25,1165.25,27,26,53.00
12/28/2005,09:26,1165.25,1165.25,1164.75,1165.00,369,1242,1611.00
12/28/2005,09:27,1165.00,1165.00,1164.75,1165.00,591,282,873.00
12/28/2005,09:28,1164.75,1165.00,1164.50,1164.75,473,839,1312.00
12/28/2005,09:29,1164.50,1164.75,1164.00,1164.50,567,2140,2707.00
12/28/2005,09:30,1164.50,1164.75,1164.25,1164.50,678,73,751.00
12/28/2005,09:31,1164.75,1165.00,1164.50,1164.75,1066,37,1103.00
12/28/2005,09:32,1164.75,1165.00,1164.75,1164.75,216,31,247.00
12/28/2005,09:33,1165.00,1165.25,1164.75,1165.00,810,652,1462.00
12/28/2005,09:34,1165.00,1165.25,1164.25,1164.25,59,2148,2207.00
12/28/2005,09:35,1164.25,1164.50,1164.00,1164.50,2017,1111,3128.00
12/28/2005,09:36,1164.50,1164.50,1164.00,1164.25,718,608,1326.00
12/28/2005,09:37,1164.25,1164.50,1163.50,1163.75,313,2644,2957.00
12/28/2005,09:38,1163.50,1164.00,1163.50,1163.75,840,701,1541.00
12/28/2005,09:39,1163.75,1163.75,1163.50,1163.75,502,406,908.00
12/28/2005,09:40,1163.75,1164.00,1163.00,1163.25,1553,3224,4777.00
12/28/2005,09:41,1163.25,1163.50,1163.00,1163.00,112,3171,3283.00
12/28/2005,09:42,1163.00,1163.75,1163.00,1163.25,1499,1187,2686.00
12/28/2005,09:43,1163.25,1163.75,1163.25,1163.50,405,137,542.00
12/28/2005,09:44,1163.50,1163.50,1163.00,1163.00,310,1325,1635.00
12/28/2005,09:45,1163.00,1163.25,1162.50,1162.75,551,3283,3834.00
12/28/2005,09:46,1162.75,1163.00,1162.50,1162.75,1359,300,1659.00
12/28/2005,09:47,1162.75,1163.00,1162.50,1162.75,582,218,800.00
12/28/2005,09:48,1162.75,1163.25,1162.50,1162.50,935,1364,2299.00
12/28/2005,09:49,1162.50,1162.75,1162.25,1162.50,2110,3181,5291.00
12/28/2005,09:50,1162.75,1162.75,1162.25,1162.75,425,782,1207.00
12/28/2005,09:51,1162.75,1163.25,1162.50,1163.00,1179,433,1612.00
12/28/2005,09:52,1163.00,1163.25,1162.75,1163.25,510,304,814.00
12/28/2005,09:53,1163.25,1163.25,1162.75,1163.00,464,873,1337.00
12/28/2005,09:54,1163.25,1163.50,1163.00,1163.50,496,111,607.00
12/28/2005,09:55,1163.25,1163.50,1163.25,1163.25,185,60,245.00
12/28/2005,09:56,1163.25,1163.50,1163.25,1163.50,88,85,173.00
12/28/2005,09:57,1163.25,1163.50,1163.25,1163.50,114,57,171.00
12/28/2005,09:58,1163.25,1163.75,1163.25,1163.75,649,205,854.00
12/28/2005,09:59,1163.50,1164.00,1163.50,1163.50,936,88,1024.00
12/28/2005,10:00,1163.50,1163.75,1163.25,1163.50,565,570,1135.00
12/28/2005,10:01,1163.75,1163.75,1163.50,1163.50,105,67,172.00
12/28/2005,10:02,1163.50,1163.75,1163.50,1163.50,13,231,244.00
12/28/2005,10:03,1163.75,1164.00,1163.50,1163.75,553,83,636.00
12/28/2005,10:04,1163.75,1164.50,1163.75,1164.25,2109,131,2240.00
12/28/2005,10:05,1164.50,1164.75,1164.25,1164.50,534,355,889.00
12/28/2005,10:06,1164.50,1164.75,1164.25,1164.50,654,767,1421.00
12/28/2005,10:07,1164.25,1164.75,1164.25,1164.50,391,339,730.00
12/28/2005,10:08,1164.50,1165.00,1164.50,1164.75,975,414,1389.00
12/28/2005,10:09,1164.75,1164.75,1164.50,1164.50,130,20,150.00
12/28/2005,10:10,1164.75,1164.75,1164.00,1164.00,6,801,807.00
12/28/2005,10:11,1164.00,1164.50,1164.00,1164.50,720,16,736.00
12/28/2005,10:12,1164.50,1164.50,1164.00,1164.00,16,353,369.00
12/28/2005,10:13,1164.00,1164.25,1163.75,1163.75,1604,647,2251.00
12/28/2005,10:14,1164.00,1164.25,1164.00,1164.25,693,255,948.00
12/28/2005,10:15,1164.25,1164.50,1164.00,1164.25,281,62,343.00
12/28/2005,10:16,1164.25,1164.50,1163.75,1163.75,42,442,484.00
12/28/2005,10:17,1163.75,1164.00,1163.50,1164.00,242,355,597.00
12/28/2005,10:18,1163.75,1164.50,1163.75,1164.25,1292,148,1440.00
12/28/2005,10:19,1164.00,1164.25,1164.00,1164.00,337,107,444.00
12/28/2005,10:20,1164.25,1164.25,1164.00,1164.25,635,73,708.00
12/28/2005,10:21,1164.25,1165.00,1164.25,1164.50,1020,872,1892.00
12/28/2005,10:22,1164.50,1164.75,1164.25,1164.75,228,4,232.00
12/28/2005,10:23,1164.50,1164.75,1164.25,1164.25,600,267,867.00
12/28/2005,10:24,1164.50,1164.75,1164.25,1164.75,831,335,1166.00
12/28/2005,10:25,1164.50,1165.00,1164.25,1164.75,816,304,1120.00
12/28/2005,10:26,1164.75,1165.00,1164.75,1165.00,836,72,908.00
12/28/2005,10:27,1165.25,1165.25,1164.75,1165.00,777,569,1346.00
12/28/2005,10:28,1165.00,1165.25,1165.00,1165.00,75,112,187.00
12/28/2005,10:29,1165.00,1165.25,1165.00,1165.25,109,94,203.00
12/28/2005,10:30,1165.25,1165.25,1165.00,1165.25,519,599,1118.00
12/28/2005,10:31,1165.00,1165.50,1165.00,1165.25,680,678,1358.00
12/28/2005,10:32,1165.25,1165.50,1165.25,1165.25,1,135,136.00
12/28/2005,10:33,1165.50,1165.50,1165.25,1165.50,103,91,194.00
12/28/2005,10:34,1165.50,1165.75,1165.50,1165.75,1116,294,1410.00
12/28/2005,10:35,1165.75,1166.00,1165.50,1165.50,1070,417,1487.00
12/28/2005,10:36,1165.50,1165.75,1165.25,1165.50,981,1236,2217.00
12/28/2005,10:37,1165.75,1165.75,1165.50,1165.75,519,33,552.00
12/28/2005,10:38,1165.75,1165.75,1165.50,1165.50,364,8,372.00
12/28/2005,10:39,1165.75,1166.00,1165.50,1165.75,356,206,562.00
12/28/2005,10:40,1165.50,1166.00,1165.50,1165.75,286,77,363.00
12/28/2005,10:41,1165.75,1165.75,1165.50,1165.75,297,45,342.00
12/28/2005,10:42,1165.75,1165.75,1165.00,1165.00,170,919,1089.00
12/28/2005,10:43,1165.00,1165.50,1165.00,1165.50,400,74,474.00
12/28/2005,10:44,1165.25,1165.50,1165.00,1165.00,164,169,333.00
12/28/2005,10:45,1165.00,1165.25,1165.00,1165.00,69,20,89.00
12/28/2005,10:46,1165.00,1165.25,1164.25,1164.50,222,1770,1992.00
12/28/2005,10:47,1164.50,1165.25,1164.50,1165.00,1427,366,1793.00
12/28/2005,10:48,1165.25,1165.25,1164.75,1164.75,10,159,169.00
12/28/2005,10:49,1164.75,1165.00,1164.75,1164.75,10,32,42.00
12/28/2005,10:50,1164.75,1165.00,1164.75,1164.75,1099,8,1107.00
12/28/2005,10:51,1165.00,1165.25,1164.75,1164.75,293,79,372.00
12/28/2005,10:52,1164.75,1164.75,1164.25,1164.50,155,1113,1268.00
12/28/2005,10:53,1164.50,1164.75,1164.50,1164.50,1,91,92.00
12/28/2005,10:54,1164.50,1164.75,1164.50,1164.50,69,24,93.00
12/28/2005,10:55,1164.50,1164.75,1164.50,1164.50,46,33,79.00
12/28/2005,10:56,1164.75,1164.75,1164.50,1164.50,56,22,78.00
12/28/2005,10:57,1164.50,1164.75,1164.25,1164.25,9,411,420.00
12/28/2005,10:58,1164.25,1164.75,1164.25,1164.50,182,52,234.00
12/28/2005,10:59,1164.50,1164.75,1164.50,1164.50,37,32,69.00
12/28/2005,11:00,1164.75,1164.75,1164.50,1164.50,47,27,74.00
12/28/2005,11:01,1164.75,1164.75,1164.50,1164.50,68,93,161.00
12/28/2005,11:02,1164.50,1164.75,1164.50,1164.50,2,20,22.00
12/28/2005,11:03,1164.50,1164.75,1164.50,1164.50,2,53,55.00
12/28/2005,11:04,1164.75,1164.75,1164.25,1164.50,99,498,597.00
12/28/2005,11:05,1164.25,1164.50,1164.00,1164.25,267,573,840.00
12/28/2005,11:06,1164.25,1164.50,1164.25,1164.25,57,759,816.00
12/28/2005,11:07,1164.25,1164.50,1164.00,1164.00,4,445,449.00
12/28/2005,11:08,1164.25,1164.25,1163.75,1163.75,101,383,484.00
12/28/2005,11:09,1163.75,1164.00,1163.75,1164.00,467,67,534.00
12/28/2005,11:10,1164.00,1164.25,1163.75,1163.75,103,186,289.00
12/28/2005,11:11,1163.75,1164.00,1163.50,1163.75,134,706,840.00
12/28/2005,11:12,1163.75,1164.25,1163.75,1164.25,365,291,656.00
12/28/2005,11:13,1164.00,1164.25,1164.00,1164.25,48,3,51.00
12/28/2005,11:14,1164.00,1164.25,1164.00,1164.25,42,5,47.00
12/28/2005,11:15,1164.25,1164.50,1164.00,1164.50,267,53,320.00
12/28/2005,11:16,1164.50,1164.50,1164.00,1164.25,151,103,254.00
12/28/2005,11:17,1164.25,1164.50,1164.25,1164.25,729,614,1343.00
12/28/2005,11:18,1164.25,1164.50,1164.25,1164.25,11,338,349.00
12/28/2005,11:19,1164.25,1164.75,1164.25,1164.75,519,34,553.00
12/28/2005,11:20,1164.75,1164.75,1164.25,1164.25,14,638,652.00
12/28/2005,11:21,1164.50,1164.75,1164.25,1164.75,218,152,370.00
12/28/2005,11:22,1164.75,1164.75,1164.50,1164.50,191,18,209.00
12/28/2005,11:23,1164.50,1164.75,1164.50,1164.75,2,66,68.00
12/28/2005,11:24,1164.75,1164.75,1164.50,1164.50,12,11,23.00
12/28/2005,11:25,1164.75,1165.00,1164.50,1165.00,521,33,554.00
12/28/2005,11:26,1165.00,1165.50,1165.00,1165.25,2126,277,2403.00
12/28/2005,11:27,1165.25,1165.25,1164.75,1164.75,9,367,376.00
12/28/2005,11:28,1165.00,1165.00,1164.50,1164.75,380,215,595.00
12/28/2005,11:29,1164.75,1165.00,1164.75,1164.75,5,113,118.00
12/28/2005,11:30,1164.75,1165.00,1164.75,1165.00,15,11,26.00
12/28/2005,11:31,1164.75,1165.00,1164.75,1164.75,6,171,177.00
12/28/2005,11:32,1164.50,1165.00,1164.50,1164.75,96,357,453.00
12/28/2005,11:33,1164.75,1164.75,1164.75,1164.75,0,156,156.00
12/28/2005,11:34,1165.00,1165.00,1164.75,1164.75,10,67,77.00
12/28/2005,11:35,1164.75,1165.00,1164.50,1164.75,345,639,984.00
12/28/2005,11:36,1164.75,1165.00,1164.50,1164.50,6,243,249.00
12/28/2005,11:37,1164.50,1164.50,1164.25,1164.50,413,16,429.00
12/28/2005,11:38,1164.50,1164.75,1164.25,1164.50,386,87,473.00
12/28/2005,11:39,1164.50,1164.75,1164.50,1164.50,234,45,279.00
12/28/2005,11:40,1164.75,1164.75,1164.50,1164.75,118,20,138.00
12/28/2005,11:41,1164.50,1164.75,1164.50,1164.75,42,46,88.00
12/28/2005,11:42,1164.50,1164.50,1164.00,1164.00,45,618,663.00
12/28/2005,11:43,1164.00,1164.25,1163.75,1164.25,597,429,1026.00
12/28/2005,11:44,1164.25,1164.25,1163.75,1164.00,30,536,566.00
12/28/2005,11:45,1163.75,1164.00,1163.50,1163.75,27,241,268.00
12/28/2005,11:46,1163.75,1163.75,1163.25,1163.25,86,1679,1765.00
12/28/2005,11:47,1163.25,1164.00,1163.25,1163.75,1635,649,2284.00
12/28/2005,11:48,1163.75,1164.00,1163.50,1163.75,12,211,223.00
12/28/2005,11:49,1163.50,1163.75,1163.50,1163.50,3,15,18.00
12/28/2005,11:50,1163.75,1163.75,1163.50,1163.50,1,9,10.00
12/28/2005,11:51,1163.50,1163.75,1163.25,1163.25,32,572,604.00
12/28/2005,11:52,1163.50,1163.75,1163.50,1163.50,195,9,204.00
12/28/2005,11:53,1163.75,1163.75,1163.50,1163.50,5,357,362.00
12/28/2005,11:54,1163.75,1163.75,1163.25,1163.75,126,55,181.00
12/28/2005,11:55,1163.75,1164.25,1163.75,1164.00,699,190,889.00
12/28/2005,11:56,1164.00,1164.25,1163.75,1164.00,37,39,76.00
12/28/2005,11:57,1163.75,1164.00,1163.75,1164.00,166,20,186.00
12/28/2005,11:58,1164.00,1164.25,1164.00,1164.25,157,2,159.00
12/28/2005,11:59,1164.25,1164.50,1164.00,1164.50,655,13,668.00
12/28/2005,12:00,1164.50,1164.50,1164.25,1164.25,10,232,242.00
12/28/2005,12:01,1164.00,1164.50,1164.00,1164.25,337,17,354.00
12/28/2005,12:02,1164.25,1164.25,1164.00,1164.00,48,88,136.00
12/28/2005,12:03,1164.00,1164.25,1164.00,1164.00,14,6,20.00
12/28/2005,12:04,1164.00,1164.00,1164.00,1164.00,0,6,6.00
12/28/2005,12:05,1164.25,1164.50,1164.00,1164.25,163,40,203.00
12/28/2005,12:06,1164.50,1164.75,1164.25,1164.75,738,416,1154.00
12/28/2005,12:07,1164.75,1164.75,1164.25,1164.50,150,334,484.00
12/28/2005,12:08,1164.25,1164.50,1164.25,1164.25,4,42,46.00
12/28/2005,12:09,1164.25,1164.50,1164.25,1164.50,13,49,62.00
12/28/2005,12:10,1164.25,1164.50,1164.25,1164.25,3,83,86.00
12/28/2005,12:11,1164.25,1164.75,1164.25,1164.75,448,7,455.00
12/28/2005,12:12,1164.50,1165.00,1164.50,1164.50,497,146,643.00
12/28/2005,12:13,1164.75,1164.75,1164.50,1164.50,32,21,53.00
12/28/2005,12:14,1164.75,1164.75,1164.50,1164.50,10,9,19.00
12/28/2005,12:15,1164.75,1164.75,1164.25,1164.25,21,445,466.00
12/28/2005,12:16,1164.00,1164.50,1164.00,1164.50,130,139,269.00
12/28/2005,12:17,1164.25,1164.50,1164.25,1164.25,39,60,99.00
12/28/2005,12:18,1164.25,1164.50,1164.25,1164.25,27,143,170.00
12/28/2005,12:19,1164.25,1164.50,1164.25,1164.25,4,27,31.00
12/28/2005,12:20,1164.25,1164.50,1164.25,1164.25,253,250,503.00
12/28/2005,12:21,1164.25,1164.50,1164.00,1164.25,279,105,384.00
12/28/2005,12:22,1164.25,1164.25,1164.00,1164.00,0,71,71.00
12/28/2005,12:23,1164.00,1164.00,1163.50,1163.75,152,788,940.00
12/28/2005,12:24,1163.75,1163.75,1163.50,1163.75,602,5,607.00
12/28/2005,12:25,1163.75,1164.00,1163.50,1163.75,197,118,315.00
12/28/2005,12:26,1164.00,1164.25,1163.75,1164.00,323,31,354.00
12/28/2005,12:27,1164.00,1164.25,1164.00,1164.00,13,206,219.00
12/28/2005,12:28,1163.75,1164.00,1163.75,1163.75,244,135,379.00
12/28/2005,12:29,1163.75,1164.00,1163.50,1163.75,94,231,325.00
12/28/2005,12:30,1163.75,1164.00,1163.50,1164.00,174,55,229.00
12/28/2005,12:31,1164.00,1164.00,1163.75,1164.00,13,264,277.00
12/28/2005,12:32,1164.00,1164.00,1163.75,1164.00,28,5,33.00
12/28/2005,12:33,1164.00,1164.25,1163.75,1164.25,380,57,437.00
12/28/2005,12:34,1164.00,1164.50,1164.00,1164.25,405,31,436.00
12/28/2005,12:35,1164.50,1164.50,1164.25,1164.25,16,219,235.00
12/28/2005,12:36,1164.25,1164.25,1164.00,1164.00,25,31,56.00
12/28/2005,12:37,1164.25,1164.25,1164.00,1164.25,27,190,217.00
12/28/2005,12:38,1164.25,1164.50,1164.00,1164.25,155,3,158.00
12/28/2005,12:39,1164.50,1164.50,1164.00,1164.25,20,420,440.00
12/28/2005,12:40,1164.25,1165.50,1164.25,1165.25,2522,205,2727.00
12/28/2005,12:41,1165.50,1165.50,1165.00,1165.25,856,698,1554.00
12/28/2005,12:42,1165.50,1165.50,1165.00,1165.25,774,389,1163.00
12/28/2005,12:43,1165.25,1165.50,1164.50,1165.25,2506,1412,3918.00
12/28/2005,12:44,1165.25,1165.50,1164.75,1165.00,1042,661,1703.00
12/28/2005,12:45,1165.25,1165.50,1165.00,1165.25,883,297,1180.00
12/28/2005,12:46,1165.50,1165.50,1165.00,1165.00,663,202,865.00
12/28/2005,12:47,1165.00,1165.50,1165.00,1165.25,133,61,194.00
12/28/2005,12:48,1165.25,1165.50,1165.00,1165.00,265,202,467.00
12/28/2005,12:49,1165.25,1165.50,1164.75,1165.25,1940,894,2834.00
12/28/2005,12:50,1165.25,1165.25,1165.00,1165.00,19,354,373.00
12/28/2005,12:51,1165.00,1165.25,1164.50,1165.00,826,902,1728.00
12/28/2005,12:52,1165.25,1165.25,1164.75,1164.75,11,432,443.00
12/28/2005,12:53,1164.75,1165.75,1164.75,1165.00,1379,871,2250.00
12/28/2005,12:54,1165.00,1165.25,1164.75,1165.00,935,178,1113.00
12/28/2005,12:55,1165.00,1165.00,1164.75,1164.75,48,115,163.00
12/28/2005,12:56,1165.00,1165.50,1164.50,1165.50,1459,671,2130.00
12/28/2005,12:57,1165.50,1165.50,1165.25,1165.25,342,547,889.00
12/28/2005,12:58,1165.50,1165.50,1165.25,1165.25,82,296,378.00
12/28/2005,12:59,1165.25,1165.50,1165.00,1165.25,5,422,427.00
12/28/2005,13:00,1165.00,1165.25,1165.00,1165.00,8,208,216.00
12/28/2005,13:01,1165.25,1165.25,1165.00,1165.25,4,29,33.00
12/28/2005,13:02,1165.00,1165.25,1165.00,1165.00,12,26,38.00
12/28/2005,13:03,1165.25,1165.25,1165.00,1165.00,16,7,23.00
12/28/2005,13:04,1165.25,1165.25,1165.00,1165.25,48,28,76.00
12/28/2005,13:05,1165.25,1165.25,1164.75,1164.75,49,382,431.00
12/28/2005,13:06,1164.75,1165.00,1164.75,1164.75,70,61,131.00
12/28/2005,13:07,1165.00,1165.25,1164.75,1165.00,637,151,788.00
12/28/2005,13:08,1165.00,1165.75,1165.00,1165.50,1373,578,1951.00
12/28/2005,13:09,1165.50,1165.50,1165.25,1165.50,15,40,55.00
12/28/2005,13:10,1165.50,1165.50,1165.00,1165.50,1134,230,1364.00
12/28/2005,13:11,1165.50,1165.50,1165.25,1165.50,54,72,126.00
12/28/2005,13:12,1165.50,1165.50,1165.25,1165.25,32,13,45.00
12/28/2005,13:13,1165.25,1165.25,1165.00,1165.25,125,463,588.00
12/28/2005,13:14,1165.50,1165.75,1165.25,1165.50,588,109,697.00
12/28/2005,13:15,1165.50,1165.75,1165.25,1165.25,99,434,533.00
12/28/2005,13:16,1165.25,1165.75,1165.25,1165.50,167,116,283.00
12/28/2005,13:17,1165.50,1165.50,1165.00,1165.00,37,578,615.00
12/28/2005,13:18,1165.00,1165.00,1164.75,1165.00,197,35,232.00
12/28/2005,13:19,1165.00,1165.25,1165.00,1165.25,277,0,277.00
12/28/2005,13:20,1165.25,1165.75,1165.25,1165.75,415,106,521.00
12/28/2005,13:21,1165.50,1166.00,1165.50,1166.00,716,581,1297.00
12/28/2005,13:22,1166.00,1166.00,1165.50,1165.75,303,181,484.00
12/28/2005,13:23,1165.50,1165.75,1165.50,1165.50,26,37,63.00
12/28/2005,13:24,1165.50,1165.50,1165.25,1165.50,11,414,425.00
12/28/2005,13:25,1165.25,1166.00,1165.25,1165.75,995,42,1037.00
12/28/2005,13:26,1166.00,1166.00,1165.50,1165.75,130,804,934.00
12/28/2005,13:27,1165.75,1166.50,1165.75,1166.50,3029,424,3453.00
12/28/2005,13:28,1166.50,1166.50,1166.00,1166.00,323,356,679.00
12/28/2005,13:29,1166.25,1166.25,1166.00,1166.00,587,34,621.00
12/28/2005,13:30,1166.25,1166.25,1166.00,1166.25,185,37,222.00
12/28/2005,13:31,1166.25,1166.50,1166.00,1166.50,323,67,390.00
12/28/2005,13:32,1166.25,1166.50,1166.25,1166.50,1387,4,1391.00
12/28/2005,13:33,1166.25,1166.75,1166.25,1166.75,446,51,497.00
12/28/2005,13:34,1166.75,1167.25,1166.50,1167.00,2921,945,3866.00
12/28/2005,13:35,1167.00,1167.00,1166.50,1166.75,143,530,673.00
12/28/2005,13:36,1166.50,1166.75,1166.50,1166.75,311,51,362.00
12/28/2005,13:37,1166.75,1166.75,1166.50,1166.50,41,48,89.00
12/28/2005,13:38,1166.75,1166.75,1166.50,1166.75,41,60,101.00
12/28/2005,13:39,1166.50,1166.75,1166.50,1166.75,12,148,160.00
12/28/2005,13:40,1166.50,1166.75,1166.25,1166.25,440,301,741.00
12/28/2005,13:41,1166.25,1166.50,1165.75,1165.75,15,1187,1202.00
12/28/2005,13:42,1165.75,1166.00,1165.50,1165.50,30,654,684.00
12/28/2005,13:43,1165.50,1166.00,1165.50,1165.75,347,134,481.00
12/28/2005,13:44,1165.75,1166.25,1165.75,1166.25,678,76,754.00
12/28/2005,13:45,1166.25,1166.25,1165.75,1166.00,841,221,1062.00
12/28/2005,13:46,1166.00,1166.00,1165.75,1165.75,451,34,485.00
12/28/2005,13:47,1165.75,1166.00,1165.75,1165.75,1,10,11.00
12/28/2005,13:48,1165.75,1166.00,1165.75,1165.75,7,24,31.00
12/28/2005,13:49,1166.00,1166.25,1165.75,1166.00,685,13,698.00
12/28/2005,13:50,1166.25,1166.50,1166.00,1166.25,659,247,906.00
12/28/2005,13:51,1166.25,1166.75,1166.25,1166.25,719,169,888.00
12/28/2005,13:52,1166.50,1166.50,1166.25,1166.50,513,9,522.00
12/28/2005,13:53,1166.50,1166.50,1166.25,1166.25,17,88,105.00
12/28/2005,13:54,1166.50,1166.75,1166.50,1166.75,613,460,1073.00
12/28/2005,13:55,1166.50,1166.75,1166.50,1166.50,50,9,59.00
12/28/2005,13:56,1166.75,1166.75,1166.50,1166.75,378,6,384.00
12/28/2005,13:57,1166.75,1166.75,1166.00,1166.25,237,573,810.00
12/28/2005,13:58,1166.25,1166.50,1166.00,1166.25,303,366,669.00
12/28/2005,13:59,1166.00,1166.00,1165.75,1166.00,419,541,960.00
12/28/2005,14:00,1165.75,1166.00,1165.75,1166.00,182,3,185.00
12/28/2005,14:01,1166.00,1166.25,1166.00,1166.25,79,7,86.00
12/28/2005,14:02,1166.00,1166.25,1165.75,1165.75,15,383,398.00
12/28/2005,14:03,1165.75,1165.75,1165.00,1165.00,146,1915,2061.00
12/28/2005,14:04,1165.00,1165.50,1165.00,1165.50,589,53,642.00
12/28/2005,14:05,1165.50,1165.50,1165.00,1165.25,387,489,876.00
12/28/2005,14:06,1165.25,1165.50,1165.25,1165.25,13,73,86.00
12/28/2005,14:07,1165.25,1165.25,1165.00,1165.25,78,136,214.00
12/28/2005,14:08,1165.50,1165.50,1165.25,1165.25,37,22,59.00
12/28/2005,14:09,1165.50,1165.50,1165.25,1165.25,450,9,459.00
12/28/2005,14:10,1165.25,1165.75,1165.25,1165.50,255,61,316.00
12/28/2005,14:11,1165.50,1165.75,1165.25,1165.50,29,133,162.00
12/28/2005,14:12,1165.25,1165.75,1165.25,1165.50,421,137,558.00
12/28/2005,14:13,1165.75,1165.75,1165.25,1165.50,26,470,496.00
12/28/2005,14:14,1165.50,1165.75,1165.25,1165.25,31,98,129.00
12/28/2005,14:15,1165.25,1165.50,1165.25,1165.25,45,48,93.00
12/28/2005,14:16,1165.50,1165.50,1165.25,1165.25,23,95,118.00
12/28/2005,14:17,1165.25,1165.50,1165.25,1165.25,10,7,17.00
12/28/2005,14:18,1165.50,1165.75,1165.50,1165.50,283,27,310.00
12/28/2005,14:19,1165.50,1165.50,1165.25,1165.50,136,185,321.00
12/28/2005,14:20,1165.75,1165.75,1165.50,1165.75,19,11,30.00
12/28/2005,14:21,1165.50,1165.75,1165.50,1165.50,29,16,45.00
12/28/2005,14:22,1165.75,1166.25,1165.50,1166.00,1191,640,1831.00
12/28/2005,14:23,1166.00,1166.25,1165.75,1165.75,16,231,247.00
12/28/2005,14:24,1165.75,1166.25,1165.75,1166.00,224,56,280.00
12/28/2005,14:25,1166.00,1166.50,1166.00,1166.25,402,600,1002.00
12/28/2005,14:26,1166.50,1167.00,1166.50,1166.75,1442,68,1510.00
12/28/2005,14:27,1167.00,1167.00,1166.50,1166.75,168,539,707.00
12/28/2005,14:28,1166.75,1166.75,1166.25,1166.50,195,583,778.00
12/28/2005,14:29,1166.50,1166.75,1166.25,1166.50,292,181,473.00
12/28/2005,14:30,1166.50,1166.75,1166.25,1166.50,40,391,431.00
12/28/2005,14:31,1166.25,1166.50,1166.00,1166.25,599,599,1198.00
12/28/2005,14:32,1166.00,1166.25,1165.75,1166.00,245,437,682.00
12/28/2005,14:33,1166.00,1166.25,1165.75,1166.25,361,60,421.00
12/28/2005,14:34,1166.00,1166.25,1166.00,1166.00,160,9,169.00
12/28/2005,14:35,1166.00,1166.00,1165.75,1166.00,17,182,199.00
12/28/2005,14:36,1166.00,1166.25,1166.00,1166.00,195,22,217.00
12/28/2005,14:37,1166.00,1166.00,1165.75,1166.00,78,124,202.00
12/28/2005,14:38,1165.75,1166.00,1165.50,1165.75,530,1222,1752.00
12/28/2005,14:39,1165.75,1166.00,1165.75,1165.75,1,50,51.00
12/28/2005,14:40,1165.75,1166.00,1165.75,1165.75,66,7,73.00
12/28/2005,14:41,1166.00,1166.00,1165.50,1165.75,62,288,350.00
12/28/2005,14:42,1165.50,1166.00,1165.25,1165.75,533,628,1161.00
12/28/2005,14:43,1165.50,1166.00,1165.50,1165.75,416,267,683.00
12/28/2005,14:44,1165.75,1166.00,1165.75,1166.00,11,15,26.00
12/28/2005,14:45,1166.00,1166.25,1165.75,1166.00,1149,223,1372.00
12/28/2005,14:46,1166.25,1166.25,1166.00,1166.00,329,335,664.00
12/28/2005,14:47,1165.75,1166.25,1165.75,1166.25,217,39,256.00
12/28/2005,14:48,1166.00,1166.25,1165.75,1165.75,61,246,307.00
12/28/2005,14:49,1165.75,1166.00,1165.50,1165.75,371,352,723.00
12/28/2005,14:50,1165.75,1166.00,1165.75,1166.00,451,445,896.00
12/28/2005,14:51,1165.75,1166.00,1165.50,1166.00,490,359,849.00
12/28/2005,14:52,1165.75,1166.00,1165.75,1165.75,23,913,936.00
12/28/2005,14:53,1165.75,1166.00,1165.25,1165.50,82,1261,1343.00
12/28/2005,14:54,1165.50,1165.50,1165.25,1165.50,490,91,581.00
12/28/2005,14:55,1165.25,1165.75,1164.75,1165.00,792,1847,2639.00
12/28/2005,14:56,1165.00,1165.25,1164.75,1165.00,705,485,1190.00
12/28/2005,14:57,1164.75,1165.00,1164.50,1164.50,873,1390,2263.00
12/28/2005,14:58,1164.50,1164.50,1164.00,1164.25,672,1500,2172.00
12/28/2005,14:59,1164.25,1164.50,1163.75,1164.25,1909,2326,4235.00
12/28/2005,15:00,1164.25,1164.25,1163.25,1163.50,1025,4645,5670.00
12/28/2005,15:01,1163.25,1164.00,1163.25,1164.00,3345,1894,5239.00
12/28/2005,15:02,1163.75,1164.50,1163.75,1164.25,1192,1171,2363.00
12/28/2005,15:03,1164.25,1164.50,1164.00,1164.00,447,479,926.00
12/28/2005,15:04,1164.25,1164.25,1164.00,1164.00,89,107,196.00
12/28/2005,15:05,1164.00,1164.25,1163.75,1164.00,70,997,1067.00
12/28/2005,15:06,1164.25,1164.25,1164.00,1164.00,200,509,709.00
12/28/2005,15:07,1164.00,1164.25,1163.75,1163.75,212,631,843.00
12/28/2005,15:08,1164.00,1164.25,1163.75,1164.00,2261,68,2329.00
12/28/2005,15:09,1164.25,1164.25,1164.00,1164.25,580,13,593.00
12/28/2005,15:10,1164.25,1164.50,1164.25,1164.25,101,78,179.00
12/28/2005,15:11,1164.25,1164.50,1163.75,1164.00,563,1755,2318.00
12/28/2005,15:12,1164.00,1164.25,1164.00,1164.25,60,12,72.00
12/28/2005,15:13,1164.25,1164.50,1164.00,1164.25,488,126,614.00
12/28/2005,15:14,1164.25,1164.50,1164.00,1164.00,283,331,614.00
12/28/2005,15:15,1164.00,1164.50,1163.50,1164.25,2965,1900,4865.00
12/28/2005,15:16,1164.50,1164.50,1164.50,1164.50,1,0,1.00
12/28/2005,15:31,1164.25,1164.25,1164.00,1164.00,0,145,145.00
12/28/2005,15:32,1164.25,1164.25,1164.00,1164.25,11,1,12.00
12/28/2005,15:33,1164.25,1164.50,1164.25,1164.25,103,4,107.00
12/28/2005,15:34,1164.25,1164.50,1164.25,1164.25,2,52,54.00
12/28/2005,15:35,1164.25,1164.25,1164.25,1164.25,0,24,24.00
12/28/2005,15:36,1164.25,1164.25,1164.25,1164.25,0,91,91.00
12/28/2005,15:37,1164.25,1164.50,1164.25,1164.50,11,7,18.00
12/28/2005,15:38,1164.50,1164.50,1164.25,1164.25,3,1,4.00
12/28/2005,15:39,1164.25,1164.25,1164.25,1164.25,0,12,12.00
12/28/2005,15:40,1164.25,1164.25,1164.25,1164.25,0,5,5.00
12/28/2005,15:42,1164.25,1164.25,1164.25,1164.25,0,59,59.00
12/28/2005,15:43,1164.00,1164.25,1164.00,1164.00,2,21,23.00
12/28/2005,15:44,1164.25,1164.25,1164.25,1164.25,1,0,1.00
12/28/2005,15:45,1164.00,1164.00,1164.00,1164.00,0,11,11.00
12/28/2005,15:46,1164.00,1164.00,1164.00,1164.00,0,15,15.00
12/28/2005,15:48,1164.00,1164.00,1164.00,1164.00,0,11,11.00
12/28/2005,15:49,1164.00,1164.00,1164.00,1164.00,0,103,103.00
12/28/2005,15:50,1164.00,1164.00,1163.75,1164.00,3,66,69.00
12/28/2005,15:51,1164.00,1164.00,1164.00,1164.00,1,0,1.00
12/28/2005,15:52,1164.00,1164.00,1164.00,1164.00,1,0,1.00
12/28/2005,15:53,1164.00,1164.00,1164.00,1164.00,6,0,6.00
12/28/2005,15:55,1164.00,1164.00,1164.00,1164.00,1,0,1.00
12/28/2005,15:56,1164.00,1164.00,1164.00,1164.00,16,0,16.00
12/28/2005,15:57,1164.00,1164.25,1164.00,1164.25,42,0,42.00
12/28/2005,15:58,1164.25,1164.25,1164.25,1164.25,8,0,8.00
12/28/2005,16:00,1164.00,1164.00,1164.00,1164.00,0,1,1.00
12/28/2005,17:01,1164.00,1164.00,1163.75,1164.00,33,4,37.00
12/28/2005,17:02,1164.00,1164.25,1164.00,1164.00,20,16,36.00
12/28/2005,17:03,1164.00,1164.00,1164.00,1164.00,0,28,28.00
12/28/2005,17:04,1164.00,1164.00,1164.00,1164.00,0,19,19.00
12/28/2005,17:05,1164.00,1164.00,1164.00,1164.00,0,7,7.00
12/28/2005,17:06,1164.00,1164.00,1164.00,1164.00,0,1,1.00
12/28/2005,17:07,1164.00,1164.00,1164.00,1164.00,0,2,2.00
12/28/2005,17:08,1164.00,1164.00,1164.00,1164.00,0,2,2.00
12/28/2005,17:09,1163.75,1163.75,1163.75,1163.75,0,2,2.00
12/28/2005,17:12,1163.75,1164.25,1163.75,1164.25,2,10,12.00
12/28/2005,17:13,1164.00,1164.25,1164.00,1164.25,2,6,8.00
12/28/2005,17:15,1164.25,1164.25,1164.25,1164.25,1,0,1.00
12/28/2005,17:20,1164.25,1164.25,1164.00,1164.00,3,7,10.00
12/28/2005,17:22,1164.25,1164.25,1164.25,1164.25,4,0,4.00
12/28/2005,17:25,1164.00,1164.00,1164.00,1164.00,0,2,2.00
12/28/2005,17:26,1164.25,1164.25,1164.25,1164.25,1,0,1.00
12/28/2005,17:31,1164.25,1164.25,1164.25,1164.25,2,0,2.00
12/28/2005,17:32,1164.25,1164.25,1164.25,1164.25,1,0,1.00
12/28/2005,17:34,1164.25,1164.25,1164.25,1164.25,1,0,1.00
12/28/2005,17:35,1164.00,1164.00,1164.00,1164.00,0,3,3.00
12/28/2005,17:36,1164.00,1164.00,1164.00,1164.00,0,1,1.00
12/28/2005,17:39,1164.25,1164.25,1164.25,1164.25,2,0,2.00
12/28/2005,17:47,1164.25,1164.25,1164.00,1164.00,19,4,23.00
12/28/2005,17:49,1164.25,1164.25,1164.00,1164.00,1,1,2.00
12/28/2005,17:50,1164.25,1164.25,1164.25,1164.25,1,0,1.00
12/28/2005,17:57,1164.25,1164.25,1164.25,1164.25,10,0,10.00
12/28/2005,17:58,1164.25,1164.25,1164.25,1164.25,88,0,88.00
12/28/2005,17:59,1164.25,1164.50,1164.25,1164.25,14,2,16.00
12/28/2005,18:01,1164.50,1164.50,1164.25,1164.25,3,3,6.00
12/28/2005,18:02,1164.25,1164.25,1164.25,1164.25,0,1,1.00
12/28/2005,18:03,1164.25,1164.25,1164.25,1164.25,0,17,17.00
12/28/2005,18:06,1164.25,1164.25,1164.25,1164.25,0,1,1.00
12/28/2005,18:13,1164.25,1164.25,1164.25,1164.25,0,1,1.00
12/28/2005,18:16,1164.25,1164.25,1164.25,1164.25,0,23,23.00
12/28/2005,18:17,1164.25,1164.25,1164.25,1164.25,0,5,5.00
12/28/2005,18:19,1164.50,1164.50,1164.50,1164.50,2,0,2.00
12/28/2005,18:20,1164.25,1164.25,1164.25,1164.25,0,1,1.00
12/28/2005,18:21,1164.25,1164.25,1164.25,1164.25,0,13,13.00
12/28/2005,18:22,1164.25,1164.25,1164.25,1164.25,0,1,1.00
12/28/2005,18:24,1164.25,1164.25,1164.25,1164.25,0,1,1.00
12/28/2005,18:28,1164.25,1164.25,1164.25,1164.25,0,1,1.00
12/28/2005,18:30,1164.50,1164.50,1164.50,1164.50,4,0,4.00
12/28/2005,18:31,1164.50,1164.75,1164.50,1164.75,100,0,100.00
12/28/2005,18:32,1164.75,1164.75,1164.50,1164.75,3,3,6.00
12/28/2005,18:35,1164.75,1164.75,1164.75,1164.75,2,0,2.00
12/28/2005,18:37,1164.75,1164.75,1164.75,1164.75,2,0,2.00
12/28/2005,18:39,1164.75,1164.75,1164.50,1164.75,31,1,32.00
12/28/2005,18:43,1164.75,1164.75,1164.75,1164.75,1,0,1.00
12/28/2005,18:47,1164.50,1164.50,1164.50,1164.50,0,2,2.00
12/28/2005,18:48,1164.50,1164.50,1164.50,1164.50,0,1,1.00
12/28/2005,18:55,1164.75,1164.75,1164.75,1164.75,1,0,1.00
12/28/2005,18:56,1164.75,1164.75,1164.75,1164.75,4,0,4.00
12/28/2005,19:00,1164.75,1164.75,1164.75,1164.75,20,0,20.00
12/28/2005,19:01,1164.75,1164.75,1164.75,1164.75,1,0,1.00
12/28/2005,19:02,1164.75,1164.75,1164.75,1164.75,11,0,11.00
12/28/2005,19:04,1164.75,1164.75,1164.75,1164.75,1,0,1.00
12/28/2005,19:06,1164.75,1164.75,1164.75,1164.75,1,0,1.00
12/28/2005,19:09,1164.50,1164.50,1164.50,1164.50,0,2,2.00
12/28/2005,19:11,1164.75,1164.75,1164.75,1164.75,1,0,1.00
12/28/2005,19:15,1164.75,1164.75,1164.75,1164.75,1,0,1.00
12/28/2005,19:19,1164.75,1164.75,1164.75,1164.75,5,0,5.00
12/28/2005,19:21,1164.75,1164.75,1164.75,1164.75,13,0,13.00
12/28/2005,19:22,1164.75,1164.75,1164.75,1164.75,18,0,18.00
12/28/2005,19:24,1164.75,1164.75,1164.75,1164.75,1,0,1.00
12/28/2005,19:25,1164.75,1164.75,1164.75,1164.75,1,0,1.00
12/28/2005,19:27,1164.50,1164.50,1164.50,1164.50,0,2,2.00
12/28/2005,19:29,1164.50,1164.50,1164.50,1164.50,0,2,2.00
12/28/2005,19:30,1164.75,1164.75,1164.75,1164.75,2,0,2.00
12/28/2005,19:32,1164.50,1164.50,1164.50,1164.50,0,1,1.00
12/28/2005,19:33,1164.50,1164.50,1164.50,1164.50,0,1,1.00
12/28/2005,19:38,1164.50,1164.50,1164.50,1164.50,0,1,1.00
12/28/2005,19:40,1164.50,1164.50,1164.50,1164.50,0,1,1.00
12/28/2005,19:46,1164.75,1164.75,1164.75,1164.75,26,0,26.00
12/28/2005,19:48,1164.75,1164.75,1164.75,1164.75,1,0,1.00
12/28/2005,19:50,1164.75,1164.75,1164.75,1164.75,23,0,23.00
12/28/2005,19:51,1165.00,1165.00,1165.00,1165.00,9,0,9.00
12/28/2005,19:53,1164.75,1164.75,1164.75,1164.75,0,8,8.00
12/28/2005,19:54,1164.75,1164.75,1164.75,1164.75,0,6,6.00
12/28/2005,19:55,1164.75,1164.75,1164.75,1164.75,0,10,10.00
12/28/2005,19:56,1164.75,1164.75,1164.75,1164.75,0,4,4.00
12/28/2005,19:58,1164.75,1164.75,1164.75,1164.75,0,3,3.00
12/28/2005,20:02,1164.75,1164.75,1164.75,1164.75,0,1,1.00
12/28/2005,20:03,1165.00,1165.00,1165.00,1165.00,196,0,196.00
12/28/2005,20:05,1165.00,1165.00,1165.00,1165.00,1,0,1.00
12/28/2005,20:08,1165.00,1165.00,1165.00,1165.00,2,0,2.00
12/28/2005,20:11,1165.00,1165.00,1165.00,1165.00,4,0,4.00
12/28/2005,20:12,1164.75,1164.75,1164.75,1164.75,0,8,8.00
12/28/2005,20:13,1165.00,1165.00,1165.00,1165.00,1,0,1.00
12/28/2005,20:18,1164.75,1164.75,1164.75,1164.75,0,2,2.00
12/28/2005,20:20,1165.00,1165.00,1165.00,1165.00,1,0,1.00
12/28/2005,20:31,1165.00,1165.00,1165.00,1165.00,1,0,1.00
12/28/2005,20:40,1164.75,1165.00,1164.75,1165.00,2,6,8.00
12/28/2005,20:41,1165.00,1165.00,1165.00,1165.00,1,0,1.00
12/28/2005,20:51,1165.00,1165.00,1165.00,1165.00,1,0,1.00
12/28/2005,20:52,1164.75,1164.75,1164.75,1164.75,0,19,19.00
12/28/2005,20:54,1164.75,1164.75,1164.75,1164.75,0,1,1.00
12/28/2005,20:55,1164.50,1164.50,1164.50,1164.50,0,1,1.00
12/28/2005,20:57,1164.75,1164.75,1164.75,1164.75,1,0,1.00
12/28/2005,21:06,1164.75,1164.75,1164.75,1164.75,4,0,4.00
12/28/2005,21:07,1164.75,1165.00,1164.75,1165.00,2,0,2.00
12/28/2005,21:12,1165.00,1165.00,1165.00,1165.00,5,0,5.00
12/28/2005,21:13,1164.75,1164.75,1164.75,1164.75,0,8,8.00
12/28/2005,21:23,1165.00,1165.00,1165.00,1165.00,7,0,7.00
12/28/2005,21:25,1164.75,1164.75,1164.75,1164.75,0,6,6.00
12/28/2005,21:28,1165.00,1165.00,1165.00,1165.00,7,0,7.00
12/28/2005,21:30,1165.00,1165.00,1165.00,1165.00,5,0,5.00
12/28/2005,21:31,1165.00,1165.00,1165.00,1165.00,1,0,1.00
12/28/2005,21:32,1165.00,1165.00,1165.00,1165.00,4,0,4.00
12/28/2005,21:33,1165.00,1165.00,1165.00,1165.00,2,0,2.00
12/28/2005,21:34,1165.00,1165.00,1165.00,1165.00,11,0,11.00
12/28/2005,21:35,1165.00,1165.00,1165.00,1165.00,2,0,2.00
12/28/2005,21:36,1165.00,1165.00,1164.75,1164.75,1,4,5.00
12/28/2005,21:38,1165.00,1165.00,1165.00,1165.00,5,0,5.00
12/28/2005,21:39,1165.00,1165.00,1165.00,1165.00,2,0,2.00
12/28/2005,21:40,1164.75,1164.75,1164.75,1164.75,0,5,5.00
12/28/2005,21:44,1164.75,1164.75,1164.75,1164.75,0,1,1.00
12/28/2005,21:45,1164.75,1164.75,1164.75,1164.75,0,1,1.00
12/28/2005,21:47,1165.00,1165.00,1165.00,1165.00,55,0,55.00
12/28/2005,21:48,1164.75,1165.00,1164.75,1165.00,2,1,3.00
12/28/2005,21:51,1165.25,1165.25,1165.25,1165.25,16,0,16.00
12/28/2005,21:52,1165.25,1165.25,1165.25,1165.25,51,0,51.00
12/28/2005,21:53,1165.25,1165.25,1165.00,1165.00,8,3,11.00
12/28/2005,21:54,1165.50,1165.50,1165.25,1165.25,5,7,12.00
12/28/2005,22:06,1165.25,1165.25,1165.25,1165.25,0,1,1.00
12/28/2005,22:09,1165.25,1165.25,1165.25,1165.25,0,7,7.00
12/28/2005,22:12,1165.25,1165.50,1165.25,1165.50,1,31,32.00
12/28/2005,22:14,1165.25,1165.25,1165.25,1165.25,0,2,2.00
12/28/2005,22:15,1165.25,1165.25,1165.25,1165.25,0,10,10.00
12/28/2005,22:17,1165.50,1165.50,1165.50,1165.50,15,0,15.00
12/28/2005,22:18,1165.50,1165.50,1165.25,1165.25,1,1,2.00
12/28/2005,22:19,1165.25,1165.25,1165.25,1165.25,0,5,5.00
12/28/2005,22:22,1165.25,1165.50,1165.25,1165.50,1,1,2.00
12/28/2005,22:25,1165.50,1165.50,1165.50,1165.50,50,0,50.00
12/28/2005,22:26,1165.25,1165.25,1165.25,1165.25,0,1,1.00
12/28/2005,22:27,1165.50,1165.50,1165.50,1165.50,1,0,1.00
12/28/2005,22:30,1165.50,1165.50,1165.50,1165.50,42,0,42.00
12/28/2005,22:31,1165.50,1165.50,1165.50,1165.50,1,0,1.00
12/28/2005,22:35,1165.25,1165.25,1165.25,1165.25,0,4,4.00
12/28/2005,22:36,1165.25,1165.25,1165.25,1165.25,0,2,2.00
12/28/2005,22:41,1165.50,1165.50,1165.50,1165.50,1,0,1.00
12/28/2005,22:43,1165.50,1165.50,1165.50,1165.50,1,0,1.00
12/28/2005,22:45,1165.25,1165.25,1165.25,1165.25,0,1,1.00
12/28/2005,22:46,1165.25,1165.25,1165.25,1165.25,0,1,1.00
12/28/2005,22:47,1165.25,1165.25,1165.25,1165.25,0,10,10.00
12/28/2005,22:52,1165.25,1165.25,1165.25,1165.25,0,15,15.00
12/28/2005,22:55,1165.25,1165.25,1165.25,1165.25,0,5,5.00
12/28/2005,23:02,1165.25,1165.25,1165.25,1165.25,0,2,2.00
12/28/2005,23:04,1165.50,1165.50,1165.50,1165.50,1,0,1.00
12/28/2005,23:07,1165.50,1165.50,1165.50,1165.50,1,0,1.00
12/28/2005,23:09,1165.25,1165.25,1165.25,1165.25,0,103,103.00
12/28/2005,23:12,1165.25,1165.25,1165.25,1165.25,0,3,3.00
12/28/2005,23:18,1165.00,1165.00,1165.00,1165.00,0,1,1.00
12/28/2005,23:22,1165.00,1165.00,1165.00,1165.00,0,5,5.00
12/28/2005,23:23,1165.00,1165.00,1165.00,1165.00,0,40,40.00
12/28/2005,23:24,1165.00,1165.00,1165.00,1165.00,0,1,1.00
12/28/2005,23:25,1165.00,1165.00,1165.00,1165.00,0,1,1.00
12/28/2005,23:26,1164.75,1164.75,1164.75,1164.75,0,1,1.00
12/28/2005,23:31,1164.75,1164.75,1164.75,1164.75,0,6,6.00
12/28/2005,23:32,1165.00,1165.00,1164.75,1165.00,2,63,65.00
12/28/2005,23:34,1164.75,1164.75,1164.75,1164.75,0,5,5.00
12/28/2005,23:35,1164.75,1164.75,1164.75,1164.75,0,10,10.00
12/28/2005,23:36,1165.00,1165.00,1165.00,1165.00,1,0,1.00
12/28/2005,23:37,1165.00,1165.00,1165.00,1165.00,1,0,1.00
12/28/2005,23:42,1164.75,1164.75,1164.75,1164.75,0,15,15.00
12/28/2005,23:44,1165.00,1165.00,1165.00,1165.00,2,0,2.00
12/28/2005,23:47,1165.00,1165.00,1165.00,1165.00,15,0,15.00
12/28/2005,23:52,1165.00,1165.00,1165.00,1165.00,8,0,8.00
12/28/2005,23:53,1165.00,1165.00,1165.00,1165.00,1,0,1.00
12/28/2005,23:54,1165.00,1165.00,1165.00,1165.00,1,0,1.00
12/28/2005,23:58,1165.00,1165.00,1165.00,1165.00,2,0,2.00
12/29/2005,00:00,1165.00,1165.00,1165.00,1165.00,6,0,6.00
12/29/2005,00:04,1165.00,1165.00,1165.00,1165.00,2,0,2.00
12/29/2005,00:10,1165.00,1165.00,1165.00,1165.00,4,0,4.00
12/29/2005,00:15,1164.75,1164.75,1164.75,1164.75,0,1,1.00
12/29/2005,00:16,1164.75,1164.75,1164.75,1164.75,0,3,3.00
12/29/2005,00:23,1165.00,1165.00,1165.00,1165.00,2,0,2.00
12/29/2005,00:25,1164.75,1164.75,1164.75,1164.75,0,10,10.00
12/29/2005,00:31,1165.00,1165.00,1165.00,1165.00,1,0,1.00
12/29/2005,00:37,1165.00,1165.00,1165.00,1165.00,4,0,4.00
12/29/2005,00:38,1165.00,1165.00,1165.00,1165.00,20,0,20.00
12/29/2005,00:41,1165.00,1165.00,1165.00,1165.00,1,0,1.00
12/29/2005,00:42,1165.00,1165.00,1165.00,1165.00,1,0,1.00
12/29/2005,00:43,1165.00,1165.00,1165.00,1165.00,6,0,6.00
12/29/2005,00:44,1165.00,1165.00,1165.00,1165.00,1,0,1.00
12/29/2005,00:45,1165.25,1165.25,1165.25,1165.25,1,0,1.00
12/29/2005,00:46,1165.25,1165.25,1165.25,1165.25,4,0,4.00
12/29/2005,00:47,1165.00,1165.00,1165.00,1165.00,0,5,5.00
12/29/2005,00:48,1165.00,1165.00,1165.00,1165.00,0,4,4.00
12/29/2005,00:49,1164.75,1164.75,1164.75,1164.75,0,1,1.00
12/29/2005,00:50,1165.00,1165.00,1165.00,1165.00,1,0,1.00
12/29/2005,00:51,1165.00,1165.00,1165.00,1165.00,1,0,1.00
12/29/2005,00:55,1165.00,1165.00,1165.00,1165.00,1,0,1.00
12/29/2005,00:59,1165.00,1165.00,1165.00,1165.00,2,0,2.00
12/29/2005,01:00,1165.00,1165.00,1165.00,1165.00,2,0,2.00
12/29/2005,01:15,1165.00,1165.00,1165.00,1165.00,7,0,7.00
12/29/2005,01:16,1165.25,1165.25,1165.25,1165.25,3,0,3.00
12/29/2005,01:18,1165.25,1165.25,1165.25,1165.25,1,0,1.00
12/29/2005,01:23,1165.25,1165.25,1165.25,1165.25,2,0,2.00
12/29/2005,01:25,1165.25,1165.25,1165.25,1165.25,5,0,5.00
12/29/2005,01:26,1165.25,1165.25,1165.25,1165.25,2,0,2.00
12/29/2005,01:29,1165.25,1165.25,1165.25,1165.25,4,0,4.00
12/29/2005,01:37,1165.00,1165.00,1165.00,1165.00,0,10,10.00
12/29/2005,01:38,1165.25,1165.25,1165.25,1165.25,15,0,15.00
12/29/2005,01:41,1165.25,1165.25,1165.25,1165.25,5,0,5.00
12/29/2005,01:42,1165.25,1165.25,1165.25,1165.25,66,0,66.00
12/29/2005,01:43,1165.25,1165.25,1165.25,1165.25,1,0,1.00
12/29/2005,01:45,1165.25,1165.25,1165.25,1165.25,20,0,20.00
12/29/2005,01:46,1165.25,1165.25,1165.25,1165.25,2,0,2.00
12/29/2005,01:48,1165.25,1165.25,1165.25,1165.25,2,0,2.00
12/29/2005,01:49,1165.25,1165.25,1165.25,1165.25,39,0,39.00
12/29/2005,01:51,1165.25,1165.25,1165.25,1165.25,2,0,2.00
12/29/2005,01:52,1165.25,1165.25,1165.25,1165.25,14,0,14.00
12/29/2005,01:53,1165.25,1165.25,1165.00,1165.25,2,5,7.00
12/29/2005,01:54,1165.25,1165.25,1165.25,1165.25,38,0,38.00
12/29/2005,01:55,1165.25,1165.25,1165.25,1165.25,3,0,3.00
12/29/2005,01:56,1165.25,1165.50,1165.25,1165.25,11,1,12.00
12/29/2005,02:00,1165.25,1165.25,1165.25,1165.25,0,18,18.00
12/29/2005,02:01,1165.25,1165.50,1165.25,1165.25,2,8,10.00
12/29/2005,02:02,1165.25,1165.25,1165.25,1165.25,0,56,56.00
12/29/2005,02:03,1165.25,1165.25,1165.25,1165.25,0,31,31.00
12/29/2005,02:04,1165.25,1165.25,1165.25,1165.25,0,32,32.00
12/29/2005,02:05,1165.25,1165.25,1165.25,1165.25,0,2,2.00
12/29/2005,02:06,1165.25,1165.50,1165.25,1165.50,30,1,31.00
12/29/2005,02:07,1165.50,1166.00,1165.50,1165.75,193,84,277.00
12/29/2005,02:08,1165.75,1165.75,1165.75,1165.75,0,4,4.00
12/29/2005,02:09,1165.75,1165.75,1165.50,1165.50,0,11,11.00
12/29/2005,02:10,1165.50,1165.75,1165.50,1165.75,61,11,72.00
12/29/2005,02:11,1165.75,1165.75,1165.75,1165.75,23,0,23.00
12/29/2005,02:12,1165.75,1165.75,1165.75,1165.75,44,0,44.00
12/29/2005,02:13,1165.50,1165.50,1165.50,1165.50,0,63,63.00
12/29/2005,02:17,1165.25,1165.25,1165.25,1165.25,0,36,36.00
12/29/2005,02:18,1165.25,1165.25,1165.25,1165.25,0,4,4.00
12/29/2005,02:19,1165.50,1165.50,1165.50,1165.50,1,0,1.00
12/29/2005,02:20,1165.50,1165.50,1165.25,1165.25,1,1,2.00
12/29/2005,02:22,1165.50,1165.50,1165.50,1165.50,2,0,2.00
12/29/2005,02:23,1165.50,1165.50,1165.50,1165.50,72,0,72.00
12/29/2005,02:24,1165.75,1165.75,1165.75,1165.75,98,0,98.00
12/29/2005,02:25,1165.75,1165.75,1165.75,1165.75,31,0,31.00
12/29/2005,02:26,1165.75,1165.75,1165.75,1165.75,71,0,71.00
12/29/2005,02:27,1166.00,1166.00,1165.75,1165.75,4,1,5.00
12/29/2005,02:28,1165.75,1165.75,1165.75,1165.75,0,2,2.00
12/29/2005,02:29,1165.75,1165.75,1165.75,1165.75,0,3,3.00
12/29/2005,02:30,1165.75,1165.75,1165.75,1165.75,0,11,11.00
12/29/2005,02:31,1165.75,1165.75,1165.75,1165.75,0,13,13.00
12/29/2005,02:32,1165.75,1165.75,1165.75,1165.75,0,2,2.00
12/29/2005,02:35,1165.50,1165.50,1165.25,1165.25,0,49,49.00
12/29/2005,02:36,1165.50,1165.50,1165.25,1165.50,150,21,171.00
12/29/2005,02:37,1165.25,1165.25,1165.25,1165.25,0,4,4.00
12/29/2005,02:39,1165.25,1165.50,1165.25,1165.50,1,5,6.00
12/29/2005,02:40,1165.50,1165.50,1165.50,1165.50,9,0,9.00
12/29/2005,02:41,1165.50,1165.50,1165.25,1165.25,7,4,11.00
12/29/2005,02:43,1165.50,1165.50,1165.50,1165.50,1,0,1.00
12/29/2005,02:44,1165.50,1165.50,1165.50,1165.50,101,0,101.00
12/29/2005,02:46,1165.75,1165.75,1165.75,1165.75,18,0,18.00
12/29/2005,02:47,1165.75,1165.75,1165.75,1165.75,7,0,7.00
12/29/2005,02:48,1165.75,1165.75,1165.75,1165.75,2,0,2.00
12/29/2005,02:49,1165.75,1165.75,1165.75,1165.75,2,0,2.00
12/29/2005,02:51,1165.75,1165.75,1165.75,1165.75,1,0,1.00
12/29/2005,02:52,1165.75,1165.75,1165.75,1165.75,1,0,1.00
12/29/2005,02:53,1165.75,1165.75,1165.75,1165.75,1,0,1.00
12/29/2005,02:55,1165.50,1165.50,1165.50,1165.50,0,1,1.00
12/29/2005,02:57,1165.75,1165.75,1165.75,1165.75,1,0,1.00
12/29/2005,02:58,1165.50,1165.50,1165.50,1165.50,0,2,2.00
12/29/2005,03:01,1165.50,1165.75,1165.50,1165.75,2,2,4.00
12/29/2005,03:02,1165.50,1165.50,1165.50,1165.50,0,17,17.00
12/29/2005,03:03,1165.50,1165.50,1165.50,1165.50,0,1,1.00
12/29/2005,03:04,1165.50,1165.50,1165.50,1165.50,0,5,5.00
12/29/2005,03:05,1165.50,1165.50,1165.50,1165.50,0,10,10.00
12/29/2005,03:07,1165.75,1165.75,1165.50,1165.50,2,1,3.00
12/29/2005,03:08,1165.50,1165.50,1165.50,1165.50,0,4,4.00
12/29/2005,03:09,1165.25,1165.25,1165.25,1165.25,0,2,2.00
12/29/2005,03:10,1165.25,1165.25,1165.25,1165.25,0,1,1.00
12/29/2005,03:12,1165.50,1165.50,1165.50,1165.50,1,0,1.00
12/29/2005,03:15,1165.50,1165.50,1165.50,1165.50,12,0,12.00
12/29/2005,03:16,1165.50,1165.50,1165.50,1165.50,1,0,1.00
12/29/2005,03:17,1165.50,1165.75,1165.50,1165.75,10,0,10.00
12/29/2005,03:18,1165.75,1165.75,1165.75,1165.75,10,0,10.00
12/29/2005,03:20,1165.50,1165.50,1165.25,1165.25,0,221,221.00
12/29/2005,03:24,1165.25,1165.25,1165.25,1165.25,0,3,3.00
12/29/2005,03:25,1165.50,1165.50,1165.50,1165.50,1,0,1.00
12/29/2005,03:27,1165.50,1165.50,1165.50,1165.50,1,0,1.00
12/29/2005,03:29,1165.25,1165.50,1165.25,1165.50,6,1,7.00
12/29/2005,03:30,1165.50,1165.50,1165.25,1165.25,6,75,81.00
12/29/2005,03:31,1165.50,1165.50,1165.50,1165.50,6,0,6.00
12/29/2005,03:32,1165.25,1165.25,1165.25,1165.25,0,1,1.00
12/29/2005,03:36,1165.25,1165.25,1165.25,1165.25,0,2,2.00
12/29/2005,03:38,1165.50,1165.50,1165.25,1165.25,5,10,15.00
12/29/2005,03:39,1165.50,1165.50,1165.50,1165.50,1,0,1.00
12/29/2005,03:40,1165.25,1165.50,1165.25,1165.50,5,15,20.00
12/29/2005,03:44,1165.25,1165.25,1165.25,1165.25,0,2,2.00
12/29/2005,03:47,1165.50,1165.50,1165.50,1165.50,2,0,2.00
12/29/2005,03:50,1165.25,1165.25,1165.25,1165.25,0,39,39.00
12/29/2005,03:51,1165.25,1165.25,1165.25,1165.25,0,50,50.00
12/29/2005,03:53,1165.25,1165.25,1165.25,1165.25,0,53,53.00
12/29/2005,03:54,1165.25,1165.25,1165.25,1165.25,0,9,9.00
12/29/2005,03:55,1165.25,1165.25,1165.25,1165.25,0,7,7.00
12/29/2005,03:56,1165.50,1165.50,1165.25,1165.25,1,4,5.00
12/29/2005,03:57,1165.25,1165.25,1165.25,1165.25,0,8,8.00
12/29/2005,03:58,1165.25,1165.25,1165.25,1165.25,0,20,20.00
12/29/2005,03:59,1165.25,1165.25,1165.25,1165.25,0,17,17.00
12/29/2005,04:00,1165.25,1165.50,1165.00,1165.50,1,4,5.00
12/29/2005,04:01,1165.25,1165.25,1165.25,1165.25,0,11,11.00
12/29/2005,04:03,1165.25,1165.25,1165.25,1165.25,0,25,25.00
12/29/2005,04:05,1165.25,1165.25,1165.25,1165.25,0,16,16.00
12/29/2005,04:06,1165.25,1165.25,1165.25,1165.25,0,10,10.00
12/29/2005,04:07,1165.25,1165.25,1165.25,1165.25,0,13,13.00
12/29/2005,04:09,1165.25,1165.25,1165.25,1165.25,0,2,2.00
12/29/2005,04:16,1165.00,1165.25,1165.00,1165.25,38,4,42.00
12/29/2005,04:17,1165.25,1165.25,1165.25,1165.25,2,0,2.00
12/29/2005,04:19,1165.25,1165.25,1165.25,1165.25,3,0,3.00
12/29/2005,04:20,1165.25,1165.25,1165.25,1165.25,140,0,140.00
12/29/2005,04:21,1165.25,1165.50,1165.25,1165.50,16,0,16.00
12/29/2005,04:22,1165.25,1165.50,1165.25,1165.50,108,55,163.00
12/29/2005,04:23,1165.50,1165.50,1165.50,1165.50,15,0,15.00
12/29/2005,04:24,1165.50,1165.50,1165.50,1165.50,8,0,8.00
12/29/2005,04:25,1165.50,1165.50,1165.50,1165.50,58,0,58.00
12/29/2005,04:26,1165.25,1165.25,1165.25,1165.25,0,1,1.00
12/29/2005,04:27,1165.25,1165.25,1165.25,1165.25,0,1,1.00
12/29/2005,04:32,1165.25,1165.25,1165.25,1165.25,0,48,48.00
12/29/2005,04:33,1165.25,1165.25,1165.25,1165.25,0,50,50.00
12/29/2005,04:34,1165.25,1165.25,1165.25,1165.25,0,2,2.00
12/29/2005,04:36,1165.25,1165.25,1165.25,1165.25,0,22,22.00
12/29/2005,04:42,1165.50,1165.50,1165.50,1165.50,3,0,3.00
12/29/2005,04:43,1165.50,1165.50,1165.50,1165.50,1,0,1.00
12/29/2005,04:46,1165.50,1165.50,1165.50,1165.50,18,0,18.00
12/29/2005,04:48,1165.50,1165.50,1165.50,1165.50,8,0,8.00
12/29/2005,04:52,1165.50,1165.50,1165.50,1165.50,16,0,16.00
12/29/2005,04:53,1165.50,1165.50,1165.50,1165.50,4,0,4.00
12/29/2005,04:57,1165.50,1165.50,1165.50,1165.50,28,0,28.00
12/29/2005,04:58,1165.25,1165.50,1165.25,1165.50,15,5,20.00
12/29/2005,05:01,1165.50,1165.50,1165.50,1165.50,10,0,10.00
12/29/2005,05:03,1165.50,1165.50,1165.50,1165.50,25,0,25.00
12/29/2005,05:04,1165.50,1165.50,1165.50,1165.50,4,0,4.00
12/29/2005,05:06,1165.25,1165.25,1165.25,1165.25,0,24,24.00
12/29/2005,05:07,1165.25,1165.25,1165.25,1165.25,0,6,6.00
12/29/2005,05:08,1165.25,1165.25,1165.25,1165.25,0,86,86.00
12/29/2005,05:09,1165.25,1165.25,1165.25,1165.25,0,26,26.00
12/29/2005,05:14,1165.25,1165.25,1165.25,1165.25,0,1,1.00
12/29/2005,05:19,1165.25,1165.25,1165.25,1165.25,0,2,2.00
12/29/2005,05:20,1165.00,1165.25,1165.00,1165.25,1,1,2.00
12/29/2005,05:21,1165.00,1165.00,1165.00,1165.00,0,1,1.00
12/29/2005,05:22,1165.25,1165.25,1165.00,1165.25,54,1,55.00
12/29/2005,05:23,1165.25,1165.25,1165.25,1165.25,8,0,8.00
12/29/2005,05:24,1165.25,1165.25,1165.25,1165.25,1,0,1.00
12/29/2005,05:25,1165.25,1165.25,1165.25,1165.25,1,0,1.00
12/29/2005,05:28,1165.25,1165.25,1165.25,1165.25,10,0,10.00
12/29/2005,05:31,1165.00,1165.00,1165.00,1165.00,0,1,1.00
12/29/2005,05:34,1165.00,1165.00,1165.00,1165.00,0,2,2.00
12/29/2005,05:35,1165.00,1165.00,1165.00,1165.00,0,1,1.00
12/29/2005,05:36,1165.00,1165.00,1165.00,1165.00,0,47,47.00
12/29/2005,05:37,1165.00,1165.00,1165.00,1165.00,0,1,1.00
12/29/2005,05:38,1165.00,1165.00,1165.00,1165.00,0,1,1.00
12/29/2005,05:42,1165.25,1165.25,1165.25,1165.25,5,0,5.00
12/29/2005,05:45,1165.25,1165.25,1165.25,1165.25,6,0,6.00
12/29/2005,05:46,1165.25,1165.25,1165.25,1165.25,31,0,31.00
12/29/2005,05:47,1165.25,1165.25,1165.00,1165.00,1,123,124.00
12/29/2005,05:48,1165.00,1165.00,1165.00,1165.00,0,1,1.00
12/29/2005,05:50,1165.25,1165.25,1165.25,1165.25,1,0,1.00
12/29/2005,05:52,1165.25,1165.25,1165.00,1165.00,1,1,2.00
12/29/2005,05:55,1165.00,1165.00,1165.00,1165.00,0,2,2.00
12/29/2005,05:58,1165.00,1165.25,1165.00,1165.25,2,6,8.00
12/29/2005,05:59,1165.00,1165.00,1164.75,1165.00,2,73,75.00
12/29/2005,06:00,1165.00,1165.00,1165.00,1165.00,3,0,3.00
12/29/2005,06:01,1165.00,1165.00,1165.00,1165.00,44,0,44.00
12/29/2005,06:02,1165.00,1165.00,1165.00,1165.00,1,0,1.00
12/29/2005,06:03,1165.00,1165.00,1165.00,1165.00,8,0,8.00
12/29/2005,06:04,1165.00,1165.00,1164.75,1164.75,3,158,161.00
12/29/2005,06:05,1164.75,1164.75,1164.75,1164.75,0,46,46.00
12/29/2005,06:06,1164.75,1164.75,1164.75,1164.75,0,12,12.00
12/29/2005,06:07,1164.75,1164.75,1164.75,1164.75,0,5,5.00
12/29/2005,06:09,1164.75,1164.75,1164.75,1164.75,0,66,66.00
12/29/2005,06:10,1164.75,1165.00,1164.75,1164.75,1,5,6.00
12/29/2005,06:11,1164.75,1164.75,1164.25,1164.50,25,303,328.00
12/29/2005,06:12,1164.50,1164.50,1164.50,1164.50,33,0,33.00
12/29/2005,06:13,1164.50,1164.50,1164.50,1164.50,6,0,6.00
12/29/2005,06:14,1164.50,1164.50,1164.50,1164.50,38,0,38.00
12/29/2005,06:15,1164.50,1164.50,1164.50,1164.50,77,0,77.00
12/29/2005,06:16,1164.50,1164.50,1164.50,1164.50,2,0,2.00
12/29/2005,06:18,1164.25,1164.25,1164.25,1164.25,0,1,1.00
12/29/2005,06:21,1164.25,1164.25,1164.25,1164.25,0,206,206.00
12/29/2005,06:24,1164.50,1164.50,1164.50,1164.50,1,0,1.00
12/29/2005,06:25,1164.50,1164.50,1164.50,1164.50,93,0,93.00
12/29/2005,06:26,1164.75,1164.75,1164.75,1164.75,1,0,1.00
12/29/2005,06:27,1164.50,1164.50,1164.50,1164.50,0,14,14.00
12/29/2005,06:28,1164.50,1164.50,1164.50,1164.50,0,3,3.00
12/29/2005,06:29,1164.50,1164.50,1164.50,1164.50,0,2,2.00
12/29/2005,06:30,1164.25,1164.50,1164.25,1164.50,1,15,16.00
12/29/2005,06:31,1164.25,1164.25,1164.25,1164.25,0,4,4.00
12/29/2005,06:32,1164.25,1164.25,1164.25,1164.25,0,1,1.00
12/29/2005,06:33,1164.25,1164.25,1164.25,1164.25,0,5,5.00
12/29/2005,06:37,1164.50,1164.50,1164.50,1164.50,20,0,20.00
12/29/2005,06:39,1164.50,1164.50,1164.50,1164.50,10,0,10.00
12/29/2005,06:40,1164.50,1164.75,1164.50,1164.75,32,0,32.00
12/29/2005,06:41,1164.50,1164.50,1164.50,1164.50,0,1,1.00
12/29/2005,06:42,1164.50,1164.50,1164.50,1164.50,0,1,1.00
12/29/2005,06:44,1164.50,1164.50,1164.50,1164.50,0,10,10.00
12/29/2005,06:45,1164.50,1164.50,1164.50,1164.50,0,3,3.00
12/29/2005,06:47,1164.75,1164.75,1164.50,1164.50,3,1,4.00
12/29/2005,06:49,1164.50,1164.50,1164.50,1164.50,0,26,26.00
12/29/2005,06:50,1164.50,1164.50,1164.50,1164.50,0,17,17.00
12/29/2005,06:51,1164.50,1164.50,1164.50,1164.50,0,5,5.00
12/29/2005,06:52,1164.50,1164.50,1164.50,1164.50,0,63,63.00
12/29/2005,06:54,1164.50,1164.50,1164.50,1164.50,0,8,8.00
12/29/2005,06:56,1164.75,1164.75,1164.75,1164.75,1,0,1.00
12/29/2005,06:57,1164.75,1164.75,1164.50,1164.50,1,40,41.00
12/29/2005,06:58,1164.25,1164.50,1164.25,1164.50,60,1,61.00
12/29/2005,06:59,1164.50,1164.50,1164.25,1164.25,40,4,44.00
12/29/2005,07:00,1164.50,1164.50,1164.25,1164.25,1,1,2.00
12/29/2005,07:01,1164.50,1164.50,1164.25,1164.25,1,1,2.00
12/29/2005,07:02,1164.25,1164.25,1164.00,1164.25,47,70,117.00
12/29/2005,07:03,1164.25,1164.25,1164.25,1164.25,9,0,9.00
12/29/2005,07:04,1164.25,1164.25,1164.00,1164.25,21,22,43.00
12/29/2005,07:05,1164.00,1164.00,1164.00,1164.00,0,15,15.00
12/29/2005,07:06,1164.00,1164.00,1164.00,1164.00,0,19,19.00
12/29/2005,07:07,1164.25,1164.25,1164.25,1164.25,4,0,4.00
12/29/2005,07:08,1164.00,1164.00,1164.00,1164.00,0,206,206.00
12/29/2005,07:09,1164.00,1164.25,1164.00,1164.25,1,21,22.00
12/29/2005,07:10,1164.00,1164.00,1163.75,1163.75,0,25,25.00
12/29/2005,07:12,1163.75,1164.00,1163.75,1164.00,7,1,8.00
12/29/2005,07:13,1164.00,1164.00,1164.00,1164.00,135,0,135.00
12/29/2005,07:15,1164.00,1164.00,1164.00,1164.00,11,0,11.00
12/29/2005,07:16,1164.00,1164.00,1164.00,1164.00,48,0,48.00
12/29/2005,07:17,1164.00,1164.00,1164.00,1164.00,5,0,5.00
12/29/2005,07:18,1164.00,1164.00,1164.00,1164.00,11,0,11.00
12/29/2005,07:19,1164.00,1164.00,1163.75,1163.75,22,1,23.00
12/29/2005,07:20,1163.75,1163.75,1163.50,1163.75,116,285,401.00
12/29/2005,07:21,1163.75,1164.00,1163.75,1164.00,14,0,14.00
12/29/2005,07:22,1164.00,1164.00,1163.75,1163.75,31,33,64.00
12/29/2005,07:23,1163.75,1164.00,1163.75,1163.75,86,65,151.00
12/29/2005,07:24,1163.75,1163.75,1163.50,1163.75,18,31,49.00
12/29/2005,07:25,1163.75,1163.75,1163.50,1163.50,4,51,55.00
12/29/2005,07:26,1163.50,1163.50,1163.25,1163.50,125,71,196.00
12/29/2005,07:27,1163.50,1163.75,1163.50,1163.50,2,2,4.00
12/29/2005,07:28,1163.75,1163.75,1163.50,1163.50,14,30,44.00
12/29/2005,07:29,1163.75,1163.75,1163.25,1163.50,36,72,108.00
12/29/2005,07:30,1163.50,1163.50,1163.50,1163.50,0,14,14.00
12/29/2005,07:31,1163.50,1163.50,1163.50,1163.50,0,6,6.00
12/29/2005,07:32,1163.75,1163.75,1163.50,1163.50,103,25,128.00
12/29/2005,07:33,1163.50,1163.50,1163.50,1163.50,0,1,1.00
12/29/2005,07:34,1163.75,1163.75,1163.75,1163.75,45,0,45.00
12/29/2005,07:35,1163.75,1163.75,1163.75,1163.75,54,0,54.00
12/29/2005,07:36,1163.75,1163.75,1163.75,1163.75,127,0,127.00
12/29/2005,07:37,1163.75,1163.75,1163.50,1163.75,24,62,86.00
12/29/2005,07:38,1163.75,1164.25,1163.75,1164.00,417,16,433.00
12/29/2005,07:39,1164.00,1164.25,1164.00,1164.25,9,48,57.00
12/29/2005,07:40,1164.25,1164.50,1164.25,1164.50,103,60,163.00
12/29/2005,07:41,1164.50,1164.50,1164.25,1164.25,31,26,57.00
12/29/2005,07:42,1164.25,1164.25,1164.25,1164.25,0,92,92.00
12/29/2005,07:43,1164.25,1164.25,1164.25,1164.25,0,63,63.00
12/29/2005,07:44,1164.25,1164.50,1164.25,1164.50,141,15,156.00
12/29/2005,07:45,1164.25,1164.50,1164.25,1164.50,6,23,29.00
12/29/2005,07:46,1164.50,1164.50,1164.50,1164.50,2,0,2.00
12/29/2005,07:47,1164.50,1164.50,1164.50,1164.50,1,0,1.00
12/29/2005,07:48,1164.50,1164.50,1164.25,1164.50,52,2,54.00
12/29/2005,07:49,1164.25,1164.50,1164.25,1164.25,3,4,7.00
12/29/2005,07:50,1164.25,1164.25,1164.25,1164.25,0,2,2.00
12/29/2005,07:51,1164.50,1164.50,1164.50,1164.50,7,0,7.00
12/29/2005,07:54,1164.25,1164.25,1164.25,1164.25,0,8,8.00
12/29/2005,07:57,1164.50,1164.50,1164.25,1164.25,1,1,2.00
12/29/2005,07:58,1164.50,1164.50,1164.50,1164.50,75,0,75.00
12/29/2005,07:59,1164.25,1164.25,1164.25,1164.25,0,6,6.00
12/29/2005,08:00,1164.50,1164.50,1164.50,1164.50,10,0,10.00
12/29/2005,08:01,1164.50,1164.50,1164.25,1164.25,9,1,10.00
12/29/2005,08:02,1164.25,1164.25,1164.25,1164.25,0,7,7.00
12/29/2005,08:03,1164.25,1164.25,1164.25,1164.25,0,136,136.00
12/29/2005,08:04,1164.25,1164.25,1164.25,1164.25,0,3,3.00
12/29/2005,08:06,1164.50,1164.50,1164.25,1164.25,3,142,145.00
12/29/2005,08:07,1164.25,1164.25,1164.00,1164.00,2,106,108.00
12/29/2005,08:08,1164.00,1164.25,1164.00,1164.25,9,26,35.00
12/29/2005,08:09,1164.25,1164.25,1164.25,1164.25,13,0,13.00
12/29/2005,08:10,1164.25,1164.25,1164.00,1164.00,13,3,16.00
12/29/2005,08:11,1164.25,1164.25,1163.75,1163.75,1,398,399.00
12/29/2005,08:12,1164.00,1164.00,1164.00,1164.00,8,0,8.00
12/29/2005,08:13,1164.00,1164.00,1164.00,1164.00,1,0,1.00
12/29/2005,08:14,1164.25,1164.25,1164.00,1164.25,8,2,10.00
12/29/2005,08:15,1164.00,1164.00,1164.00,1164.00,0,1,1.00
12/29/2005,08:17,1164.00,1164.00,1164.00,1164.00,0,6,6.00
12/29/2005,08:18,1164.00,1164.00,1164.00,1164.00,0,3,3.00
12/29/2005,08:19,1164.25,1164.25,1164.25,1164.25,1,0,1.00
12/29/2005,08:20,1164.25,1164.25,1164.25,1164.25,13,0,13.00
12/29/2005,08:21,1164.00,1164.00,1164.00,1164.00,0,1,1.00
12/29/2005,08:22,1164.25,1164.25,1164.00,1164.25,8,1,9.00
12/29/2005,08:23,1164.25,1164.25,1164.00,1164.25,205,5,210.00
12/29/2005,08:24,1164.25,1164.25,1164.25,1164.25,188,0,188.00
12/29/2005,08:25,1164.25,1164.50,1164.25,1164.25,6,40,46.00
12/29/2005,08:26,1164.25,1164.25,1164.00,1164.25,9,63,72.00
12/29/2005,08:27,1164.00,1164.00,1164.00,1164.00,0,51,51.00
12/29/2005,08:28,1164.00,1164.25,1164.00,1164.25,15,3,18.00
12/29/2005,08:29,1164.25,1164.25,1164.00,1164.25,43,5,48.00
12/29/2005,08:30,1164.25,1164.50,1164.00,1164.25,209,139,348.00
12/29/2005,08:31,1164.25,1164.75,1164.25,1164.50,1003,2115,3118.00
12/29/2005,08:32,1164.50,1164.75,1164.25,1164.50,245,1541,1786.00
12/29/2005,08:33,1164.50,1165.25,1164.50,1165.00,1237,776,2013.00
12/29/2005,08:34,1165.00,1166.00,1164.75,1165.75,2493,905,3398.00
12/29/2005,08:35,1165.75,1166.75,1165.75,1166.00,3071,1470,4541.00
12/29/2005,08:36,1166.00,1166.50,1165.75,1165.75,1046,1319,2365.00
12/29/2005,08:37,1165.75,1166.00,1165.50,1165.75,722,183,905.00
12/29/2005,08:38,1166.00,1166.75,1166.00,1166.75,1570,504,2074.00
12/29/2005,08:39,1166.75,1166.75,1166.00,1166.25,274,1833,2107.00
12/29/2005,08:40,1166.25,1166.50,1166.00,1166.00,19,378,397.00
12/29/2005,08:41,1166.25,1166.75,1166.00,1166.50,1652,671,2323.00
12/29/2005,08:42,1166.50,1166.50,1165.50,1166.00,729,1899,2628.00
12/29/2005,08:43,1165.75,1166.00,1165.50,1165.75,286,428,714.00
12/29/2005,08:44,1165.75,1166.00,1165.25,1165.75,1654,1135,2789.00
12/29/2005,08:45,1165.50,1165.75,1165.25,1165.50,608,562,1170.00
12/29/2005,08:46,1165.50,1166.00,1165.50,1165.50,1220,898,2118.00
12/29/2005,08:47,1165.75,1165.75,1165.50,1165.75,49,388,437.00
12/29/2005,08:48,1165.75,1165.75,1165.25,1165.50,73,435,508.00
12/29/2005,08:49,1165.25,1165.75,1165.25,1165.50,186,156,342.00
12/29/2005,08:50,1165.50,1165.75,1165.25,1165.50,68,206,274.00
12/29/2005,08:51,1165.75,1166.00,1165.25,1165.25,714,787,1501.00
12/29/2005,08:52,1165.25,1165.50,1164.75,1165.00,364,1073,1437.00
12/29/2005,08:53,1165.00,1165.25,1164.75,1165.25,681,535,1216.00
12/29/2005,08:54,1165.00,1165.00,1164.75,1164.75,399,1024,1423.00
12/29/2005,08:55,1165.00,1165.25,1164.75,1165.25,546,114,660.00
12/29/2005,08:56,1165.25,1165.50,1165.00,1165.25,534,226,760.00
12/29/2005,08:57,1165.25,1165.25,1165.00,1165.00,156,511,667.00
12/29/2005,08:58,1164.75,1165.50,1164.75,1165.25,452,783,1235.00
12/29/2005,08:59,1165.00,1165.25,1164.50,1164.75,36,614,650.00
12/29/2005,09:00,1164.50,1165.25,1164.50,1165.00,648,311,959.00
12/29/2005,09:01,1165.00,1165.00,1164.50,1164.75,390,396,786.00
12/29/2005,09:02,1164.75,1165.50,1164.75,1165.25,1096,297,1393.00
12/29/2005,09:03,1165.00,1165.25,1164.50,1164.75,692,872,1564.00
12/29/2005,09:04,1165.00,1165.00,1164.25,1164.25,810,1713,2523.00
12/29/2005,09:05,1164.50,1164.50,1163.75,1163.75,602,2647,3249.00
12/29/2005,09:06,1163.75,1164.25,1163.75,1164.25,1017,684,1701.00
12/29/2005,09:07,1164.00,1164.25,1163.75,1163.75,109,406,515.00
12/29/2005,09:08,1164.00,1164.50,1163.75,1164.50,881,208,1089.00
12/29/2005,09:09,1164.25,1164.50,1164.25,1164.50,177,239,416.00
12/29/2005,09:10,1164.25,1164.50,1164.25,1164.50,78,32,110.00
12/29/2005,09:11,1164.25,1164.50,1164.25,1164.25,9,662,671.00
12/29/2005,09:12,1164.25,1164.75,1164.25,1164.75,439,61,500.00
12/29/2005,09:13,1164.75,1165.00,1164.50,1164.75,346,342,688.00
12/29/2005,09:14,1164.75,1165.00,1164.50,1164.75,389,289,678.00
12/29/2005,09:15,1164.75,1165.25,1164.50,1165.25,824,479,1303.00
12/29/2005,09:16,1165.25,1165.25,1164.75,1165.00,128,226,354.00
12/29/2005,09:17,1165.25,1165.25,1164.75,1165.00,461,765,1226.00
12/29/2005,09:18,1164.75,1165.00,1164.75,1165.00,21,5,26.00
12/29/2005,09:19,1165.00,1165.00,1164.50,1164.50,144,366,510.00
12/29/2005,09:20,1164.75,1164.75,1164.25,1164.25,384,414,798.00
12/29/2005,09:21,1164.50,1164.50,1164.25,1164.50,493,25,518.00
12/29/2005,09:22,1164.50,1164.50,1164.25,1164.50,64,14,78.00
12/29/2005,09:23,1164.25,1164.50,1164.25,1164.50,299,354,653.00
12/29/2005,09:24,1164.50,1164.75,1164.25,1164.50,123,344,467.00
12/29/2005,09:25,1164.50,1164.50,1164.25,1164.50,145,284,429.00
12/29/2005,09:26,1164.50,1164.50,1164.00,1164.25,491,319,810.00
12/29/2005,09:27,1164.00,1164.25,1164.00,1164.25,171,157,328.00
12/29/2005,09:28,1164.00,1164.25,1164.00,1164.25,419,111,530.00
12/29/2005,09:29,1164.00,1164.25,1164.00,1164.25,76,36,112.00
12/29/2005,09:30,1164.25,1164.50,1164.00,1164.50,464,200,664.00
12/29/2005,09:31,1164.50,1164.75,1163.75,1164.00,540,1688,2228.00
12/29/2005,09:32,1164.25,1165.00,1163.75,1165.00,1757,186,1943.00
12/29/2005,09:33,1165.00,1165.00,1164.25,1164.75,740,650,1390.00
12/29/2005,09:34,1164.50,1164.75,1164.50,1164.50,150,179,329.00
12/29/2005,09:35,1164.50,1164.75,1164.25,1164.75,429,19,448.00
12/29/2005,09:36,1164.75,1164.75,1164.50,1164.75,203,30,233.00
12/29/2005,09:37,1164.75,1165.25,1164.75,1165.00,944,661,1605.00
12/29/2005,09:38,1165.00,1165.00,1164.75,1164.75,186,622,808.00
12/29/2005,09:39,1165.00,1165.00,1164.75,1165.00,580,59,639.00
12/29/2005,09:40,1165.00,1165.00,1164.25,1164.25,28,550,578.00
12/29/2005,09:41,1164.25,1164.50,1163.50,1163.75,915,1576,2491.00
12/29/2005,09:42,1163.75,1163.75,1162.75,1163.25,2059,3204,5263.00
12/29/2005,09:43,1163.25,1163.50,1163.00,1163.50,1074,831,1905.00
12/29/2005,09:44,1163.50,1163.75,1163.25,1163.50,824,328,1152.00
12/29/2005,09:45,1163.50,1163.75,1163.25,1163.50,69,257,326.00
12/29/2005,09:46,1163.50,1163.75,1163.25,1163.50,8,258,266.00
12/29/2005,09:47,1163.50,1163.50,1163.00,1163.50,97,253,350.00
12/29/2005,09:48,1163.50,1163.75,1163.50,1163.50,119,122,241.00
12/29/2005,09:49,1163.50,1163.75,1163.50,1163.75,21,475,496.00
12/29/2005,09:50,1163.75,1163.75,1163.50,1163.50,5,31,36.00
12/29/2005,09:51,1163.75,1164.00,1163.75,1164.00,575,3,578.00
12/29/2005,09:52,1164.00,1164.00,1163.25,1163.50,152,752,904.00
12/29/2005,09:53,1163.50,1163.75,1163.50,1163.75,8,21,29.00
12/29/2005,09:54,1163.75,1164.00,1163.50,1163.75,196,294,490.00
12/29/2005,09:55,1164.00,1164.00,1163.75,1163.75,37,195,232.00
12/29/2005,09:56,1163.75,1164.00,1163.50,1164.00,472,49,521.00
12/29/2005,09:57,1164.25,1164.25,1163.75,1164.00,620,441,1061.00
12/29/2005,09:58,1164.00,1164.25,1163.50,1163.75,323,1022,1345.00
12/29/2005,09:59,1163.75,1164.00,1163.75,1164.00,135,89,224.00
12/29/2005,10:00,1164.00,1164.25,1164.00,1164.00,371,6,377.00
12/29/2005,10:01,1164.00,1164.25,1163.75,1164.00,71,187,258.00
12/29/2005,10:02,1164.25,1164.75,1164.00,1164.75,2313,443,2756.00
12/29/2005,10:03,1164.50,1165.50,1164.50,1165.25,1852,406,2258.00
12/29/2005,10:04,1165.25,1166.00,1165.00,1165.75,2986,490,3476.00
12/29/2005,10:05,1166.00,1166.25,1165.50,1165.75,1735,987,2722.00
12/29/2005,10:06,1166.00,1166.00,1165.25,1165.25,374,1134,1508.00
12/29/2005,10:07,1165.25,1166.00,1165.00,1165.75,1158,726,1884.00
12/29/2005,10:08,1165.50,1166.00,1165.50,1165.50,428,326,754.00
12/29/2005,10:09,1165.75,1166.00,1165.50,1165.75,282,307,589.00
12/29/2005,10:10,1165.50,1165.75,1165.50,1165.50,33,63,96.00
12/29/2005,10:11,1165.50,1165.75,1165.50,1165.50,577,12,589.00
12/29/2005,10:12,1165.75,1165.75,1165.00,1165.25,164,1125,1289.00
12/29/2005,10:13,1165.25,1165.50,1165.00,1165.50,441,62,503.00
12/29/2005,10:14,1165.50,1165.75,1165.50,1165.50,63,16,79.00
12/29/2005,10:15,1165.50,1165.75,1165.00,1165.00,109,518,627.00
12/29/2005,10:16,1165.25,1165.50,1165.00,1165.50,388,6,394.00
12/29/2005,10:17,1165.50,1165.75,1165.25,1165.75,172,73,245.00
12/29/2005,10:18,1165.50,1165.75,1165.50,1165.75,28,27,55.00
12/29/2005,10:19,1165.75,1165.75,1165.50,1165.50,58,108,166.00
12/29/2005,10:20,1165.50,1165.75,1165.25,1165.50,16,112,128.00
12/29/2005,10:21,1165.25,1165.75,1165.25,1165.50,125,140,265.00
12/29/2005,10:22,1165.50,1165.75,1165.50,1165.50,54,93,147.00
12/29/2005,10:23,1165.75,1165.75,1165.25,1165.25,6,246,252.00
12/29/2005,10:24,1165.50,1165.75,1165.25,1165.25,227,94,321.00
12/29/2005,10:25,1165.50,1165.50,1165.25,1165.50,14,91,105.00
12/29/2005,10:26,1165.25,1165.50,1165.25,1165.50,294,2,296.00
12/29/2005,10:27,1165.50,1166.00,1165.50,1165.75,693,222,915.00
12/29/2005,10:28,1165.50,1165.75,1165.50,1165.50,5,568,573.00
12/29/2005,10:29,1165.50,1165.75,1165.50,1165.50,6,77,83.00
12/29/2005,10:30,1165.75,1165.75,1165.25,1165.50,89,636,725.00
12/29/2005,10:31,1165.50,1165.75,1165.50,1165.50,203,39,242.00
12/29/2005,10:32,1165.75,1165.75,1165.50,1165.50,15,110,125.00
12/29/2005,10:33,1165.50,1165.75,1165.25,1165.50,107,305,412.00
12/29/2005,10:34,1165.50,1165.50,1165.00,1165.25,807,819,1626.00
12/29/2005,10:35,1165.25,1165.25,1165.00,1165.25,58,44,102.00
12/29/2005,10:36,1165.25,1165.25,1165.00,1165.25,14,44,58.00
12/29/2005,10:37,1165.00,1165.50,1165.00,1165.50,465,165,630.00
12/29/2005,10:38,1165.25,1165.50,1165.25,1165.50,347,5,352.00
12/29/2005,10:39,1165.50,1165.50,1165.25,1165.50,168,3,171.00
12/29/2005,10:40,1165.50,1165.75,1165.25,1165.75,167,3,170.00
12/29/2005,10:41,1165.50,1165.75,1165.50,1165.75,32,79,111.00
12/29/2005,10:42,1165.75,1165.75,1165.25,1165.50,84,211,295.00
12/29/2005,10:43,1165.25,1165.50,1165.25,1165.25,71,4,75.00
12/29/2005,10:44,1165.50,1165.50,1165.00,1165.00,10,352,362.00
12/29/2005,10:45,1165.00,1165.50,1165.00,1165.25,269,22,291.00
12/29/2005,10:46,1165.50,1165.50,1165.25,1165.25,364,14,378.00
12/29/2005,10:47,1165.25,1165.75,1165.25,1165.75,1250,1,1251.00
12/29/2005,10:48,1165.75,1165.75,1165.25,1165.50,346,566,912.00
12/29/2005,10:49,1165.50,1165.75,1165.25,1165.50,818,32,850.00
12/29/2005,10:50,1165.75,1165.75,1165.50,1165.75,358,1,359.00
12/29/2005,10:51,1165.75,1165.75,1165.50,1165.50,64,365,429.00
12/29/2005,10:52,1165.50,1165.50,1165.25,1165.50,178,92,270.00
12/29/2005,10:53,1165.50,1165.50,1165.50,1165.50,13,0,13.00
12/29/2005,10:54,1165.75,1165.75,1165.50,1165.50,38,22,60.00
12/29/2005,10:55,1165.75,1165.75,1165.50,1165.50,8,155,163.00
12/29/2005,10:56,1165.50,1165.50,1165.25,1165.50,3,227,230.00
12/29/2005,10:57,1165.50,1165.50,1165.25,1165.50,264,9,273.00
12/29/2005,10:58,1165.50,1165.75,1165.50,1165.50,64,2,66.00
12/29/2005,10:59,1165.50,1165.75,1165.25,1165.25,8,241,249.00
12/29/2005,11:00,1165.25,1165.50,1165.00,1165.25,47,342,389.00
12/29/2005,11:01,1165.25,1165.50,1165.00,1165.25,302,182,484.00
12/29/2005,11:02,1165.00,1165.50,1165.00,1165.25,305,35,340.00
12/29/2005,11:03,1165.25,1165.25,1165.25,1165.25,0,17,17.00
12/29/2005,11:04,1165.25,1165.50,1165.25,1165.50,217,25,242.00
12/29/2005,11:05,1165.50,1165.50,1165.50,1165.50,57,0,57.00
12/29/2005,11:06,1165.25,1165.50,1165.25,1165.50,15,11,26.00
12/29/2005,11:07,1165.50,1165.50,1165.25,1165.25,2,111,113.00
12/29/2005,11:08,1165.25,1165.50,1165.25,1165.25,3,14,17.00
12/29/2005,11:09,1165.25,1165.25,1165.00,1165.00,9,326,335.00
12/29/2005,11:10,1165.25,1165.50,1164.75,1165.25,334,932,1266.00
12/29/2005,11:11,1165.25,1165.25,1165.25,1165.25,0,160,160.00
12/29/2005,11:12,1165.25,1165.50,1165.25,1165.50,1,134,135.00
12/29/2005,11:13,1165.50,1165.50,1165.25,1165.25,34,19,53.00
12/29/2005,11:14,1165.25,1165.25,1165.00,1165.00,4,219,223.00
12/29/2005,11:15,1165.00,1165.25,1164.75,1165.00,88,506,594.00
12/29/2005,11:16,1165.00,1165.25,1164.75,1164.75,3,237,240.00
12/29/2005,11:17,1164.75,1165.00,1164.75,1164.75,19,49,68.00
12/29/2005,11:18,1165.00,1165.00,1164.00,1164.00,81,1495,1576.00
12/29/2005,11:19,1164.00,1164.50,1164.00,1164.25,289,616,905.00
12/29/2005,11:20,1164.25,1164.50,1164.25,1164.50,7,384,391.00
12/29/2005,11:21,1164.50,1164.75,1164.25,1164.75,691,148,839.00
12/29/2005,11:22,1164.50,1164.75,1164.50,1164.75,47,20,67.00
12/29/2005,11:23,1164.50,1164.75,1164.50,1164.75,35,6,41.00
12/29/2005,11:24,1164.75,1164.75,1164.50,1164.75,47,27,74.00
12/29/2005,11:25,1164.75,1164.75,1164.50,1164.75,102,11,113.00
12/29/2005,11:26,1164.50,1165.00,1164.50,1165.00,437,2,439.00
12/29/2005,11:27,1165.00,1165.00,1164.50,1164.75,33,133,166.00
12/29/2005,11:28,1164.50,1164.75,1164.25,1164.50,84,396,480.00
12/29/2005,11:29,1164.50,1164.50,1164.25,1164.25,92,404,496.00
12/29/2005,11:30,1164.25,1164.50,1164.25,1164.25,4,431,435.00
12/29/2005,11:31,1164.25,1164.25,1164.00,1164.25,325,140,465.00
12/29/2005,11:32,1164.25,1164.50,1164.25,1164.25,4,56,60.00
12/29/2005,11:33,1164.50,1164.50,1164.25,1164.50,11,62,73.00
12/29/2005,11:34,1164.50,1164.50,1164.25,1164.50,209,260,469.00
12/29/2005,11:35,1164.50,1164.75,1164.50,1164.75,257,7,264.00
12/29/2005,11:36,1164.75,1164.75,1164.50,1164.50,137,52,189.00
12/29/2005,11:37,1164.75,1165.00,1164.50,1164.75,745,226,971.00
12/29/2005,11:38,1164.75,1165.00,1164.75,1165.00,190,4,194.00
12/29/2005,11:39,1164.75,1164.75,1164.75,1164.75,0,31,31.00
12/29/2005,11:40,1165.00,1165.00,1164.75,1164.75,8,21,29.00
12/29/2005,11:41,1164.75,1165.00,1164.75,1165.00,28,23,51.00
12/29/2005,11:42,1165.00,1165.00,1164.50,1164.75,98,521,619.00
12/29/2005,11:43,1165.00,1165.00,1164.75,1164.75,2,265,267.00
12/29/2005,11:44,1164.75,1165.00,1164.50,1164.50,18,114,132.00
12/29/2005,11:45,1164.75,1164.75,1164.50,1164.75,4,51,55.00
12/29/2005,11:46,1164.50,1165.00,1164.50,1165.00,173,3,176.00
12/29/2005,11:47,1165.00,1165.00,1164.75,1165.00,677,1,678.00
12/29/2005,11:48,1165.25,1165.25,1165.00,1165.25,148,5,153.00
12/29/2005,11:49,1165.00,1165.25,1165.00,1165.00,13,58,71.00
12/29/2005,11:50,1165.25,1165.25,1165.00,1165.25,20,15,35.00
12/29/2005,11:51,1165.00,1165.25,1165.00,1165.25,154,7,161.00
12/29/2005,11:52,1165.25,1165.50,1165.00,1165.25,602,20,622.00
12/29/2005,11:53,1165.25,1165.75,1165.25,1165.75,1185,84,1269.00
12/29/2005,11:54,1165.75,1165.75,1165.25,1165.50,62,392,454.00
12/29/2005,11:55,1165.50,1165.75,1165.25,1165.50,365,276,641.00
12/29/2005,11:56,1165.50,1165.50,1165.25,1165.50,17,6,23.00
12/29/2005,11:57,1165.50,1165.50,1165.25,1165.50,104,31,135.00
12/29/2005,11:58,1165.25,1165.50,1165.25,1165.50,62,4,66.00
12/29/2005,11:59,1165.50,1165.50,1165.25,1165.50,522,13,535.00
12/29/2005,12:00,1165.50,1165.75,1165.50,1165.75,522,7,529.00
12/29/2005,12:01,1165.75,1166.25,1165.75,1166.00,1057,782,1839.00
12/29/2005,12:02,1166.00,1166.25,1165.50,1165.50,294,614,908.00
12/29/2005,12:03,1165.75,1165.75,1165.50,1165.50,126,28,154.00
12/29/2005,12:04,1165.50,1165.75,1165.25,1165.25,16,355,371.00
12/29/2005,12:05,1165.50,1166.25,1165.50,1166.00,1093,128,1221.00
12/29/2005,12:06,1166.00,1166.00,1165.75,1165.75,139,19,158.00
12/29/2005,12:07,1165.75,1166.00,1165.50,1165.75,176,183,359.00
12/29/2005,12:08,1165.50,1165.75,1165.50,1165.75,68,21,89.00
12/29/2005,12:09,1165.75,1165.75,1165.25,1165.50,166,229,395.00
12/29/2005,12:10,1165.25,1165.50,1165.00,1165.25,181,474,655.00
12/29/2005,12:11,1165.00,1165.50,1165.00,1165.25,219,321,540.00
12/29/2005,12:12,1165.25,1165.50,1165.00,1165.25,200,323,523.00
12/29/2005,12:13,1165.25,1165.25,1165.00,1165.00,181,50,231.00
12/29/2005,12:14,1165.00,1165.25,1165.00,1165.25,11,33,44.00
12/29/2005,12:15,1165.25,1165.25,1165.00,1165.25,17,16,33.00
12/29/2005,12:16,1165.25,1165.25,1165.00,1165.00,185,55,240.00
12/29/2005,12:17,1165.25,1165.50,1165.00,1165.25,232,292,524.00
12/29/2005,12:18,1165.25,1165.25,1165.25,1165.25,0,122,122.00
12/29/2005,12:19,1165.25,1165.25,1165.00,1165.00,0,197,197.00
12/29/2005,12:20,1165.00,1165.25,1165.00,1165.25,6,115,121.00
12/29/2005,12:21,1165.00,1165.25,1165.00,1165.25,3,389,392.00
12/29/2005,12:22,1165.00,1165.25,1165.00,1165.00,2,198,200.00
12/29/2005,12:23,1165.00,1165.00,1164.75,1164.75,0,291,291.00
12/29/2005,12:24,1164.75,1165.00,1164.75,1164.75,2,54,56.00
12/29/2005,12:25,1164.75,1165.00,1164.75,1165.00,29,16,45.00
12/29/2005,12:26,1165.00,1165.25,1164.75,1165.00,491,198,689.00
12/29/2005,12:27,1165.00,1165.00,1165.00,1165.00,0,261,261.00
12/29/2005,12:28,1165.00,1165.00,1164.75,1165.00,31,10,41.00
12/29/2005,12:29,1165.00,1165.00,1165.00,1165.00,78,0,78.00
12/29/2005,12:30,1164.75,1165.00,1164.75,1165.00,47,1,48.00
12/29/2005,12:31,1165.00,1165.25,1165.00,1165.00,16,102,118.00
12/29/2005,12:32,1165.00,1165.00,1164.75,1165.00,37,86,123.00
12/29/2005,12:33,1164.75,1165.00,1164.75,1164.75,16,432,448.00
12/29/2005,12:34,1164.50,1165.00,1164.50,1165.00,24,303,327.00
12/29/2005,12:35,1165.00,1165.00,1164.50,1164.75,142,424,566.00
12/29/2005,12:36,1164.75,1165.25,1164.50,1165.25,276,62,338.00
12/29/2005,12:37,1165.25,1165.25,1164.50,1165.00,265,61,326.00
12/29/2005,12:38,1165.00,1165.00,1164.50,1164.50,105,209,314.00
12/29/2005,12:39,1164.50,1165.00,1164.50,1164.75,198,91,289.00
12/29/2005,12:40,1164.50,1164.75,1164.50,1164.75,2,9,11.00
12/29/2005,12:41,1164.50,1164.75,1164.50,1164.50,33,65,98.00
12/29/2005,12:42,1164.75,1164.75,1164.75,1164.75,39,0,39.00
12/29/2005,12:43,1164.50,1164.75,1164.50,1164.75,9,8,17.00
12/29/2005,12:44,1164.75,1164.75,1164.75,1164.75,52,0,52.00
12/29/2005,12:45,1164.75,1164.75,1164.50,1164.50,12,9,21.00
12/29/2005,12:46,1164.50,1164.75,1164.50,1164.75,51,14,65.00
12/29/2005,12:47,1164.50,1164.50,1164.50,1164.50,0,1,1.00
12/29/2005,12:48,1164.50,1164.75,1164.50,1164.75,65,25,90.00
12/29/2005,12:49,1164.50,1164.75,1164.50,1164.50,4,204,208.00
12/29/2005,12:50,1164.50,1164.75,1164.50,1164.75,41,17,58.00
12/29/2005,12:51,1164.75,1164.75,1164.50,1164.75,12,2,14.00
12/29/2005,12:52,1164.50,1164.75,1164.50,1164.75,24,2,26.00
12/29/2005,12:53,1164.75,1164.75,1164.50,1164.75,133,2,135.00
12/29/2005,12:54,1164.50,1165.00,1164.50,1164.75,140,24,164.00
12/29/2005,12:55,1165.00,1165.00,1164.50,1164.50,92,384,476.00
12/29/2005,12:56,1164.50,1164.75,1164.50,1164.50,13,7,20.00
12/29/2005,12:57,1164.75,1164.75,1164.50,1164.50,28,500,528.00
12/29/2005,12:58,1164.25,1164.50,1164.25,1164.50,270,24,294.00
12/29/2005,12:59,1164.50,1164.50,1164.25,1164.25,132,2,134.00
12/29/2005,13:00,1164.50,1164.50,1164.25,1164.50,89,10,99.00
12/29/2005,13:01,1164.25,1164.75,1164.25,1164.75,115,27,142.00
12/29/2005,13:02,1164.50,1164.75,1164.50,1164.50,1,73,74.00
12/29/2005,13:03,1164.50,1164.50,1164.50,1164.50,0,163,163.00
12/29/2005,13:04,1164.50,1164.50,1164.50,1164.50,0,2,2.00
12/29/2005,13:05,1164.50,1164.75,1164.50,1164.50,4,58,62.00
12/29/2005,13:06,1164.50,1164.75,1164.50,1164.75,229,4,233.00
12/29/2005,13:07,1164.50,1165.00,1164.50,1164.75,147,27,174.00
12/29/2005,13:08,1165.00,1165.00,1164.75,1164.75,19,17,36.00
12/29/2005,13:09,1164.75,1165.25,1164.75,1165.00,293,11,304.00
12/29/2005,13:10,1165.00,1165.25,1164.75,1165.00,93,143,236.00
12/29/2005,13:11,1165.00,1165.75,1164.75,1165.50,1490,439,1929.00
12/29/2005,13:12,1165.50,1166.00,1165.25,1165.25,733,886,1619.00
12/29/2005,13:13,1165.50,1165.75,1165.25,1165.50,190,339,529.00
12/29/2005,13:14,1165.50,1165.75,1165.50,1165.50,9,37,46.00
12/29/2005,13:15,1165.50,1165.50,1165.25,1165.50,134,329,463.00
12/29/2005,13:16,1165.75,1166.00,1165.50,1165.75,893,106,999.00
12/29/2005,13:17,1165.75,1165.75,1165.50,1165.50,636,40,676.00
12/29/2005,13:18,1165.50,1165.50,1165.25,1165.25,57,474,531.00
12/29/2005,13:19,1165.25,1165.25,1165.00,1165.00,51,415,466.00
12/29/2005,13:20,1165.00,1165.75,1165.00,1165.75,1046,9,1055.00
12/29/2005,13:21,1165.75,1166.00,1165.50,1165.75,774,183,957.00
12/29/2005,13:22,1165.75,1166.00,1165.50,1165.75,77,323,400.00
12/29/2005,13:23,1165.50,1165.75,1165.50,1165.50,423,20,443.00
12/29/2005,13:24,1165.50,1165.50,1165.25,1165.50,231,649,880.00
12/29/2005,13:25,1165.25,1165.50,1165.25,1165.25,169,7,176.00
12/29/2005,13:26,1165.25,1165.50,1165.25,1165.50,111,2,113.00
12/29/2005,13:27,1165.50,1165.75,1165.25,1165.75,554,1,555.00
12/29/2005,13:28,1165.75,1166.00,1165.50,1165.75,133,60,193.00
12/29/2005,13:29,1165.50,1165.50,1165.25,1165.50,10,391,401.00
12/29/2005,13:30,1165.25,1165.50,1165.25,1165.25,4,73,77.00
12/29/2005,13:31,1165.25,1165.25,1165.00,1165.25,164,288,452.00
12/29/2005,13:32,1165.25,1165.50,1165.25,1165.50,417,7,424.00
12/29/2005,13:33,1165.50,1165.50,1165.25,1165.25,50,16,66.00
12/29/2005,13:34,1165.50,1165.50,1165.25,1165.50,12,16,28.00
12/29/2005,13:35,1165.25,1165.50,1165.00,1165.25,83,231,314.00
12/29/2005,13:36,1165.25,1165.25,1165.25,1165.25,0,4,4.00
12/29/2005,13:37,1165.25,1165.75,1165.25,1165.50,102,6,108.00
12/29/2005,13:38,1165.75,1165.75,1165.00,1165.25,327,452,779.00
12/29/2005,13:39,1165.25,1165.50,1165.00,1165.50,205,31,236.00
12/29/2005,13:40,1165.25,1165.25,1165.00,1165.25,1,305,306.00
12/29/2005,13:41,1165.00,1165.25,1164.75,1164.75,4,271,275.00
12/29/2005,13:42,1164.75,1165.25,1164.75,1165.00,214,32,246.00
12/29/2005,13:43,1165.25,1165.25,1165.00,1165.25,31,7,38.00
12/29/2005,13:44,1165.00,1165.25,1165.00,1165.00,68,72,140.00
12/29/2005,13:45,1165.00,1165.25,1165.00,1165.00,2,171,173.00
12/29/2005,13:46,1165.00,1165.25,1165.00,1165.00,3,280,283.00
12/29/2005,13:47,1165.25,1165.25,1164.75,1165.00,34,331,365.00
12/29/2005,13:48,1165.00,1165.00,1164.75,1165.00,4,21,25.00
12/29/2005,13:49,1165.00,1165.00,1164.50,1164.50,103,863,966.00
12/29/2005,13:50,1164.50,1165.00,1164.50,1165.00,437,160,597.00
12/29/2005,13:51,1164.75,1165.00,1164.50,1164.50,1,204,205.00
12/29/2005,13:52,1164.50,1165.00,1164.50,1165.00,166,5,171.00
12/29/2005,13:53,1164.75,1165.00,1164.75,1164.75,2,176,178.00
12/29/2005,13:54,1164.75,1165.00,1164.50,1165.00,38,30,68.00
12/29/2005,13:55,1164.75,1165.00,1164.75,1164.75,3,96,99.00
12/29/2005,13:56,1164.75,1165.00,1164.75,1165.00,10,11,21.00
12/29/2005,13:57,1164.75,1165.00,1164.75,1165.00,70,7,77.00
12/29/2005,13:58,1165.00,1165.25,1165.00,1165.00,429,54,483.00
12/29/2005,13:59,1165.25,1165.25,1164.75,1164.75,155,148,303.00
12/29/2005,14:00,1165.00,1165.00,1164.50,1164.75,363,368,731.00
12/29/2005,14:01,1164.75,1165.00,1164.75,1165.00,72,96,168.00
12/29/2005,14:02,1164.75,1165.00,1164.50,1164.75,135,192,327.00
12/29/2005,14:03,1164.75,1165.00,1164.75,1165.00,6,57,63.00
12/29/2005,14:04,1164.75,1164.75,1164.75,1164.75,0,8,8.00
12/29/2005,14:05,1164.75,1165.00,1164.75,1165.00,8,28,36.00
12/29/2005,14:06,1165.00,1165.00,1164.75,1164.75,4,199,203.00
12/29/2005,14:07,1164.50,1164.75,1164.25,1164.50,198,448,646.00
12/29/2005,14:08,1164.50,1164.75,1163.75,1164.25,438,1717,2155.00
12/29/2005,14:09,1164.00,1164.00,1163.50,1163.50,14,533,547.00
12/29/2005,14:10,1163.50,1163.75,1163.00,1163.00,882,1680,2562.00
12/29/2005,14:11,1163.25,1163.25,1162.25,1162.25,797,2743,3540.00
12/29/2005,14:12,1162.25,1162.75,1161.75,1162.25,3686,3440,7126.00
12/29/2005,14:13,1162.50,1163.00,1162.25,1162.75,1784,1240,3024.00
12/29/2005,14:14,1163.00,1163.00,1162.75,1162.75,168,50,218.00
12/29/2005,14:15,1162.75,1162.75,1162.25,1162.50,108,1226,1334.00
12/29/2005,14:16,1162.25,1162.50,1161.50,1161.50,997,2879,3876.00
12/29/2005,14:17,1161.50,1161.75,1161.00,1161.25,2400,5710,8110.00
12/29/2005,14:18,1161.00,1161.25,1159.75,1160.00,2413,6724,9137.00
12/29/2005,14:19,1160.00,1160.75,1159.75,1160.25,2367,2123,4490.00
12/29/2005,14:20,1160.50,1160.75,1160.00,1160.75,596,1168,1764.00
12/29/2005,14:21,1160.50,1160.75,1160.25,1160.75,347,971,1318.00
12/29/2005,14:22,1160.50,1160.75,1159.50,1159.50,636,3118,3754.00
12/29/2005,14:23,1159.75,1160.00,1159.50,1160.00,1532,1154,2686.00
12/29/2005,14:24,1160.00,1160.25,1160.00,1160.00,1716,1088,2804.00
12/29/2005,14:25,1160.00,1160.50,1159.75,1160.50,620,98,718.00
12/29/2005,14:26,1160.25,1160.50,1160.00,1160.00,225,487,712.00
12/29/2005,14:27,1160.25,1160.50,1160.00,1160.25,449,157,606.00
12/29/2005,14:28,1160.50,1160.50,1159.75,1160.00,437,1191,1628.00
12/29/2005,14:29,1160.00,1160.50,1160.00,1160.25,1141,435,1576.00
12/29/2005,14:30,1160.25,1160.75,1160.00,1160.75,2365,169,2534.00
12/29/2005,14:31,1160.75,1160.75,1160.50,1160.75,103,1187,1290.00
12/29/2005,14:32,1160.75,1160.75,1160.50,1160.75,179,342,521.00
12/29/2005,14:33,1160.50,1161.00,1160.50,1160.75,844,231,1075.00
12/29/2005,14:34,1161.00,1161.00,1160.25,1160.75,511,1626,2137.00
12/29/2005,14:35,1160.75,1160.75,1160.50,1160.50,33,258,291.00
12/29/2005,14:36,1160.50,1160.75,1160.25,1160.50,460,830,1290.00
12/29/2005,14:37,1160.50,1161.00,1160.50,1161.00,507,33,540.00
12/29/2005,14:38,1161.00,1161.00,1160.50,1160.75,317,388,705.00
12/29/2005,14:39,1160.75,1160.75,1160.50,1160.50,658,200,858.00
12/29/2005,14:40,1160.50,1160.75,1160.50,1160.50,138,883,1021.00
12/29/2005,14:41,1160.75,1160.75,1160.25,1160.50,135,714,849.00
12/29/2005,14:42,1160.50,1160.75,1160.25,1160.25,38,526,564.00
12/29/2005,14:43,1160.50,1160.50,1160.00,1160.25,872,824,1696.00
12/29/2005,14:44,1160.25,1160.25,1159.50,1159.75,747,3207,3954.00
12/29/2005,14:45,1159.75,1160.50,1159.50,1160.50,2024,276,2300.00
12/29/2005,14:46,1160.50,1160.75,1160.25,1160.75,1171,86,1257.00
12/29/2005,14:47,1160.50,1160.75,1160.25,1160.50,27,742,769.00
12/29/2005,14:48,1160.25,1160.75,1160.25,1160.25,565,1123,1688.00
12/29/2005,14:49,1160.50,1161.25,1160.50,1161.00,2387,710,3097.00
12/29/2005,14:50,1160.75,1161.25,1160.75,1161.25,1303,228,1531.00
12/29/2005,14:51,1161.25,1161.50,1161.00,1161.00,1158,241,1399.00
12/29/2005,14:52,1161.25,1161.25,1161.00,1161.00,573,82,655.00
12/29/2005,14:53,1161.00,1161.25,1160.50,1161.00,673,1577,2250.00
12/29/2005,14:54,1160.75,1161.00,1160.75,1160.75,112,550,662.00
12/29/2005,14:55,1160.75,1160.75,1160.25,1160.50,326,562,888.00
12/29/2005,14:56,1160.50,1160.75,1160.00,1160.25,210,1532,1742.00
12/29/2005,14:57,1160.00,1160.50,1160.00,1160.25,730,860,1590.00
12/29/2005,14:58,1160.00,1160.50,1159.75,1160.00,950,1621,2571.00
12/29/2005,14:59,1160.00,1160.25,1159.75,1160.00,1317,245,1562.00
12/29/2005,15:00,1160.00,1160.50,1160.00,1160.00,2544,1327,3871.00
12/29/2005,15:01,1160.00,1160.00,1158.00,1158.00,2657,9873,12530.00
12/29/2005,15:02,1158.25,1158.25,1157.50,1158.00,3175,4205,7380.00
12/29/2005,15:03,1158.00,1158.75,1157.75,1158.25,3318,1769,5087.00
12/29/2005,15:04,1158.50,1158.75,1157.75,1158.25,939,1873,2812.00
12/29/2005,15:05,1158.50,1158.50,1158.00,1158.25,429,317,746.00
12/29/2005,15:06,1158.50,1158.75,1158.25,1158.50,1258,1025,2283.00
12/29/2005,15:07,1158.50,1158.75,1158.00,1158.00,214,1210,1424.00
12/29/2005,15:08,1158.25,1158.50,1158.00,1158.00,580,461,1041.00
12/29/2005,15:09,1158.00,1158.25,1158.00,1158.25,852,818,1670.00
12/29/2005,15:10,1158.25,1158.25,1157.75,1158.00,333,605,938.00
12/29/2005,15:11,1158.00,1158.75,1157.75,1158.50,2106,465,2571.00
12/29/2005,15:12,1158.75,1159.00,1158.25,1158.25,1333,685,2018.00
12/29/2005,15:13,1158.50,1159.00,1158.25,1158.50,978,66,1044.00
12/29/2005,15:14,1158.75,1159.25,1158.50,1159.00,1470,771,2241.00
12/29/2005,15:15,1159.25,1159.25,1158.75,1159.00,2733,1744,4477.00
12/29/2005,15:16,1158.75,1159.00,1158.75,1159.00,1,13,14.00
12/29/2005,15:31,1159.25,1159.50,1159.00,1159.50,187,1,188.00
12/29/2005,15:32,1159.50,1159.75,1159.50,1159.75,377,11,388.00
12/29/2005,15:33,1159.75,1159.75,1159.75,1159.75,81,0,81.00
12/29/2005,15:34,1159.75,1159.75,1159.50,1159.50,74,2,76.00
12/29/2005,15:35,1159.75,1159.75,1159.75,1159.75,11,0,11.00
12/29/2005,15:36,1159.75,1159.75,1159.50,1159.75,42,3,45.00
12/29/2005,15:37,1159.50,1159.50,1159.50,1159.50,0,1,1.00
12/29/2005,15:38,1159.50,1159.50,1159.50,1159.50,0,22,22.00
12/29/2005,15:39,1159.50,1159.50,1159.50,1159.50,0,18,18.00
12/29/2005,15:40,1159.75,1159.75,1159.75,1159.75,2,0,2.00
12/29/2005,15:41,1159.75,1159.75,1159.75,1159.75,15,0,15.00
12/29/2005,15:42,1159.50,1159.75,1159.50,1159.75,3,1,4.00
12/29/2005,15:43,1159.50,1159.75,1159.50,1159.75,1,1,2.00
12/29/2005,15:44,1159.75,1159.75,1159.75,1159.75,10,0,10.00
12/29/2005,15:45,1159.75,1159.75,1159.75,1159.75,6,0,6.00
12/29/2005,15:47,1159.75,1159.75,1159.75,1159.75,1,0,1.00
12/29/2005,15:48,1159.75,1159.75,1159.50,1159.75,12,3,15.00
12/29/2005,15:51,1159.75,1159.75,1159.50,1159.50,2,2,4.00
12/29/2005,15:52,1159.75,1159.75,1159.75,1159.75,10,0,10.00
12/29/2005,15:53,1159.75,1159.75,1159.50,1159.50,21,12,33.00
12/29/2005,15:54,1159.50,1159.50,1159.50,1159.50,0,2,2.00
12/29/2005,15:55,1159.75,1159.75,1159.75,1159.75,3,0,3.00
12/29/2005,15:57,1159.50,1159.50,1159.50,1159.50,0,12,12.00
12/29/2005,15:59,1159.50,1159.50,1159.50,1159.50,0,2,2.00
12/29/2005,16:00,1159.50,1159.50,1159.50,1159.50,0,13,13.00
12/29/2005,17:01,1159.50,1160.00,1159.50,1159.75,57,51,108.00
12/29/2005,17:02,1160.00,1160.00,1159.75,1160.00,7,50,57.00
12/29/2005,17:04,1159.75,1160.00,1159.75,1160.00,1,20,21.00
12/29/2005,17:05,1159.75,1159.75,1159.75,1159.75,0,40,40.00
12/29/2005,17:06,1159.75,1159.75,1159.50,1159.50,0,71,71.00
12/29/2005,17:07,1159.75,1159.75,1159.75,1159.75,31,0,31.00
12/29/2005,17:08,1159.75,1159.75,1159.75,1159.75,14,0,14.00
12/29/2005,17:09,1159.75,1159.75,1159.75,1159.75,2,0,2.00
12/29/2005,17:10,1159.75,1159.75,1159.75,1159.75,5,0,5.00
12/29/2005,17:11,1159.75,1159.75,1159.50,1159.50,5,100,105.00
12/29/2005,17:12,1159.75,1159.75,1159.50,1159.75,22,1,23.00
12/29/2005,17:13,1159.50,1159.75,1159.50,1159.75,1,41,42.00
12/29/2005,17:15,1159.50,1159.50,1159.50,1159.50,0,26,26.00
12/29/2005,17:18,1159.50,1159.50,1159.50,1159.50,0,1,1.00
12/29/2005,17:19,1159.75,1159.75,1159.75,1159.75,1,0,1.00
12/29/2005,17:20,1159.75,1159.75,1159.75,1159.75,1,0,1.00
12/29/2005,17:21,1159.75,1159.75,1159.75,1159.75,1,0,1.00
12/29/2005,17:22,1159.75,1159.75,1159.75,1159.75,1,0,1.00
12/29/2005,17:25,1159.50,1159.50,1159.50,1159.50,0,46,46.00
12/29/2005,17:27,1159.50,1159.50,1159.50,1159.50,0,3,3.00
12/29/2005,17:28,1159.50,1159.50,1159.50,1159.50,0,1,1.00
12/29/2005,17:30,1159.50,1159.50,1159.50,1159.50,0,2,2.00
12/29/2005,17:31,1159.50,1159.50,1159.50,1159.50,0,1,1.00
12/29/2005,17:32,1159.50,1159.75,1159.50,1159.75,42,149,191.00
12/29/2005,17:33,1159.75,1159.75,1159.75,1159.75,6,0,6.00
12/29/2005,17:35,1159.75,1159.75,1159.75,1159.75,5,0,5.00
12/29/2005,17:36,1159.50,1159.50,1159.50,1159.50,0,1,1.00
12/29/2005,17:37,1159.75,1159.75,1159.75,1159.75,1,0,1.00
12/29/2005,17:38,1159.75,1159.75,1159.75,1159.75,2,0,2.00
12/29/2005,17:39,1159.75,1159.75,1159.75,1159.75,2,0,2.00
12/29/2005,17:44,1159.75,1159.75,1159.75,1159.75,1,0,1.00
12/29/2005,17:45,1159.75,1159.75,1159.75,1159.75,1,0,1.00
12/29/2005,17:46,1159.75,1159.75,1159.75,1159.75,4,0,4.00
12/29/2005,17:47,1159.75,1159.75,1159.75,1159.75,1,0,1.00
12/29/2005,17:56,1159.75,1159.75,1159.75,1159.75,3,0,3.00
12/29/2005,17:58,1159.50,1159.50,1159.50,1159.50,0,1,1.00
12/29/2005,18:01,1159.50,1159.50,1159.50,1159.50,0,1,1.00
12/29/2005,18:03,1159.75,1159.75,1159.75,1159.75,74,0,74.00
12/29/2005,18:06,1159.75,1159.75,1159.75,1159.75,5,0,5.00
12/29/2005,18:08,1159.75,1159.75,1159.75,1159.75,3,0,3.00
12/29/2005,18:10,1159.75,1159.75,1159.75,1159.75,2,0,2.00
12/29/2005,18:12,1159.75,1159.75,1159.75,1159.75,24,0,24.00
12/29/2005,18:13,1159.75,1159.75,1159.75,1159.75,2,0,2.00
12/29/2005,18:20,1159.75,1159.75,1159.75,1159.75,1,0,1.00
12/29/2005,18:23,1159.75,1159.75,1159.75,1159.75,20,0,20.00
12/29/2005,18:29,1159.75,1159.75,1159.75,1159.75,2,0,2.00
12/29/2005,18:30,1159.50,1159.50,1159.50,1159.50,0,15,15.00
12/29/2005,18:38,1159.50,1159.50,1159.50,1159.50,0,1,1.00
12/29/2005,18:40,1159.75,1159.75,1159.75,1159.75,55,0,55.00
12/29/2005,18:42,1160.00,1160.00,1159.75,1159.75,5,3,8.00
12/29/2005,18:43,1159.75,1159.75,1159.75,1159.75,0,10,10.00
12/29/2005,18:46,1159.75,1159.75,1159.75,1159.75,0,5,5.00
12/29/2005,18:47,1159.75,1159.75,1159.75,1159.75,0,5,5.00
12/29/2005,18:48,1159.75,1159.75,1159.50,1159.50,10,4,14.00
12/29/2005,18:52,1159.50,1159.50,1159.50,1159.50,0,5,5.00
12/29/2005,18:53,1159.75,1159.75,1159.75,1159.75,1,0,1.00
12/29/2005,18:54,1159.50,1159.50,1159.50,1159.50,0,15,15.00
12/29/2005,19:02,1159.75,1159.75,1159.75,1159.75,4,0,4.00
12/29/2005,19:03,1159.50,1159.50,1159.50,1159.50,0,1,1.00
12/29/2005,19:06,1159.50,1159.50,1159.50,1159.50,0,1,1.00
12/29/2005,19:08,1159.50,1159.75,1159.50,1159.75,1,4,5.00
12/29/2005,19:10,1159.50,1159.50,1159.50,1159.50,0,1,1.00
12/29/2005,19:12,1159.75,1159.75,1159.75,1159.75,16,0,16.00
12/29/2005,19:18,1159.75,1159.75,1159.75,1159.75,10,0,10.00
12/29/2005,19:19,1159.75,1159.75,1159.75,1159.75,18,0,18.00
12/29/2005,19:22,1159.75,1159.75,1159.75,1159.75,17,0,17.00
12/29/2005,19:23,1159.75,1159.75,1159.75,1159.75,1,0,1.00
12/29/2005,19:25,1159.50,1159.50,1159.50,1159.50,0,2,2.00
12/29/2005,19:27,1159.75,1159.75,1159.75,1159.75,1,0,1.00
12/29/2005,19:29,1159.50,1159.50,1159.50,1159.50,0,2,2.00
12/29/2005,19:34,1159.75,1159.75,1159.75,1159.75,3,0,3.00
12/29/2005,19:35,1159.75,1159.75,1159.75,1159.75,9,0,9.00
12/29/2005,19:36,1159.75,1159.75,1159.75,1159.75,27,0,27.00
12/29/2005,19:39,1160.00,1160.00,1160.00,1160.00,2,0,2.00
12/29/2005,19:40,1160.00,1160.00,1159.75,1159.75,1,24,25.00
12/29/2005,19:41,1159.75,1159.75,1159.75,1159.75,0,1,1.00
12/29/2005,19:42,1159.75,1159.75,1159.75,1159.75,0,2,2.00
12/29/2005,19:45,1159.75,1159.75,1159.75,1159.75,0,2,2.00
12/29/2005,19:47,1159.75,1159.75,1159.75,1159.75,0,1,1.00
12/29/2005,19:50,1159.75,1159.75,1159.75,1159.75,0,4,4.00
12/29/2005,19:51,1160.00,1160.00,1160.00,1160.00,4,0,4.00
12/29/2005,19:52,1160.00,1160.00,1160.00,1160.00,22,0,22.00
12/29/2005,19:53,1160.00,1160.00,1160.00,1160.00,93,0,93.00
12/29/2005,19:55,1160.25,1160.25,1160.00,1160.00,26,3,29.00
12/29/2005,19:58,1160.25,1160.25,1160.25,1160.25,16,0,16.00
12/29/2005,19:59,1160.25,1160.25,1160.25,1160.25,17,0,17.00
12/29/2005,20:00,1160.25,1160.25,1160.25,1160.25,78,0,78.00
12/29/2005,20:01,1160.25,1160.25,1160.25,1160.25,1,0,1.00
12/29/2005,20:05,1160.25,1160.25,1160.25,1160.25,1,0,1.00
12/29/2005,20:06,1160.50,1160.50,1160.50,1160.50,1,0,1.00
12/29/2005,20:07,1160.50,1160.50,1160.50,1160.50,1,0,1.00
12/29/2005,20:09,1160.25,1160.25,1160.25,1160.25,0,1,1.00
12/29/2005,20:10,1160.50,1160.50,1160.50,1160.50,2,0,2.00
12/29/2005,20:13,1160.25,1160.25,1160.25,1160.25,0,1,1.00
12/29/2005,20:14,1160.25,1160.25,1160.25,1160.25,0,7,7.00
12/29/2005,20:15,1160.50,1160.50,1160.50,1160.50,1,0,1.00
12/29/2005,20:18,1160.50,1160.50,1160.50,1160.50,13,0,13.00
12/29/2005,20:19,1160.50,1160.50,1160.50,1160.50,1,0,1.00
12/29/2005,20:21,1160.50,1160.50,1160.25,1160.25,1,3,4.00
12/29/2005,20:22,1160.25,1160.25,1160.25,1160.25,0,4,4.00
12/29/2005,20:23,1160.25,1160.25,1160.25,1160.25,0,1,1.00
12/29/2005,20:24,1160.50,1160.50,1160.25,1160.25,2,32,34.00
12/29/2005,20:25,1160.25,1160.25,1160.25,1160.25,0,26,26.00
12/29/2005,20:26,1160.25,1160.25,1160.25,1160.25,0,8,8.00
12/29/2005,20:29,1160.25,1160.25,1160.25,1160.25,0,7,7.00
12/29/2005,20:31,1160.25,1160.25,1160.25,1160.25,0,11,11.00
12/29/2005,20:32,1160.50,1160.50,1160.50,1160.50,2,0,2.00
12/29/2005,20:34,1160.25,1160.25,1160.25,1160.25,0,7,7.00
12/29/2005,20:35,1160.50,1160.50,1160.25,1160.25,2,4,6.00
12/29/2005,20:36,1160.25,1160.25,1160.25,1160.25,0,6,6.00
12/29/2005,20:37,1160.25,1160.25,1160.25,1160.25,0,1,1.00
12/29/2005,20:38,1160.25,1160.25,1160.25,1160.25,0,1,1.00
12/29/2005,20:39,1160.25,1160.25,1160.25,1160.25,0,15,15.00
12/29/2005,20:40,1160.00,1160.00,1160.00,1160.00,0,2,2.00
12/29/2005,20:41,1160.25,1160.25,1160.25,1160.25,4,0,4.00
12/29/2005,20:42,1160.25,1160.25,1160.25,1160.25,1,0,1.00
12/29/2005,20:43,1160.25,1160.25,1160.25,1160.25,3,0,3.00
12/29/2005,20:45,1160.25,1160.50,1160.25,1160.50,3,0,3.00
12/29/2005,20:49,1160.25,1160.25,1160.25,1160.25,0,1,1.00
12/29/2005,20:50,1160.50,1160.50,1160.50,1160.50,1,0,1.00
12/29/2005,20:57,1160.25,1160.25,1160.25,1160.25,0,2,2.00
12/29/2005,21:00,1160.25,1160.25,1160.25,1160.25,0,1,1.00
12/29/2005,21:05,1160.25,1160.50,1160.25,1160.25,1,3,4.00
12/29/2005,21:07,1160.50,1160.50,1160.50,1160.50,1,0,1.00
12/29/2005,21:08,1160.50,1160.50,1160.50,1160.50,3,0,3.00
12/29/2005,21:12,1160.50,1160.50,1160.25,1160.25,2,30,32.00
12/29/2005,21:13,1160.25,1160.25,1160.25,1160.25,0,32,32.00
12/29/2005,21:14,1160.00,1160.00,1160.00,1160.00,0,6,6.00
12/29/2005,21:15,1160.00,1160.00,1160.00,1160.00,0,1,1.00
12/29/2005,21:16,1160.00,1160.00,1160.00,1160.00,0,5,5.00
12/29/2005,21:17,1160.25,1160.25,1160.25,1160.25,6,0,6.00
12/29/2005,21:20,1160.25,1160.25,1160.25,1160.25,1,0,1.00
12/29/2005,21:23,1160.00,1160.00,1160.00,1160.00,0,1,1.00
12/29/2005,21:28,1160.00,1160.25,1160.00,1160.25,14,1,15.00
12/29/2005,21:30,1160.50,1160.50,1160.25,1160.25,1,1,2.00
12/29/2005,21:31,1160.25,1160.25,1160.25,1160.25,0,20,20.00
12/29/2005,21:32,1160.25,1160.25,1160.25,1160.25,0,10,10.00
12/29/2005,21:33,1160.25,1160.25,1160.25,1160.25,0,5,5.00
12/29/2005,21:39,1160.25,1160.25,1160.25,1160.25,0,1,1.00
12/29/2005,21:44,1160.50,1160.50,1160.50,1160.50,65,0,65.00
12/29/2005,21:48,1160.50,1160.50,1160.50,1160.50,10,0,10.00
12/29/2005,21:50,1160.25,1160.25,1160.25,1160.25,0,7,7.00
12/29/2005,22:00,1160.25,1160.25,1160.00,1160.00,0,30,30.00
12/29/2005,22:01,1160.25,1160.25,1160.25,1160.25,3,0,3.00
12/29/2005,22:03,1160.25,1160.25,1160.25,1160.25,1,0,1.00
12/29/2005,22:07,1160.25,1160.25,1160.25,1160.25,2,0,2.00
12/29/2005,22:12,1160.25,1160.25,1160.25,1160.25,12,0,12.00
12/29/2005,22:13,1160.25,1160.25,1160.25,1160.25,3,0,3.00
12/29/2005,22:14,1160.25,1160.25,1160.25,1160.25,9,0,9.00
12/29/2005,22:15,1160.25,1160.25,1160.25,1160.25,1,0,1.00
12/29/2005,22:16,1160.00,1160.25,1160.00,1160.25,3,1,4.00
12/29/2005,22:17,1160.50,1160.50,1160.50,1160.50,3,0,3.00
12/29/2005,22:18,1160.25,1160.25,1160.25,1160.25,0,5,5.00
12/29/2005,22:20,1160.25,1160.25,1160.25,1160.25,0,8,8.00
12/29/2005,22:21,1160.50,1160.50,1160.50,1160.50,1,0,1.00
12/29/2005,22:27,1160.50,1160.50,1160.50,1160.50,2,0,2.00
12/29/2005,22:30,1160.25,1160.25,1160.25,1160.25,0,1,1.00
12/29/2005,22:31,1160.25,1160.25,1160.25,1160.25,0,3,3.00
12/29/2005,22:37,1160.50,1160.50,1160.50,1160.50,1,0,1.00
12/29/2005,22:48,1160.50,1160.50,1160.50,1160.50,8,0,8.00
12/29/2005,22:49,1160.25,1160.25,1160.25,1160.25,0,8,8.00
12/29/2005,23:00,1160.50,1160.50,1160.50,1160.50,1,0,1.00
12/29/2005,23:09,1160.25,1160.25,1160.25,1160.25,0,55,55.00
12/29/2005,23:13,1160.25,1160.25,1160.25,1160.25,0,1,1.00
12/29/2005,23:14,1160.25,1160.25,1160.25,1160.25,0,2,2.00
12/29/2005,23:19,1160.25,1160.25,1160.25,1160.25,0,1,1.00
12/29/2005,23:21,1160.50,1160.50,1160.50,1160.50,1,0,1.00
12/29/2005,23:25,1160.50,1160.50,1160.50,1160.50,3,0,3.00
12/29/2005,23:29,1160.25,1160.25,1160.25,1160.25,0,1,1.00
12/29/2005,23:31,1160.50,1160.50,1160.50,1160.50,2,0,2.00
12/29/2005,23:46,1160.25,1160.25,1160.25,1160.25,0,1,1.00
12/29/2005,23:47,1160.25,1160.25,1160.25,1160.25,0,1,1.00
12/29/2005,23:49,1160.25,1160.25,1160.25,1160.25,0,1,1.00
12/29/2005,23:56,1160.25,1160.25,1160.25,1160.25,0,3,3.00
12/30/2005,00:02,1160.50,1160.50,1160.50,1160.50,10,0,10.00
12/30/2005,00:05,1160.50,1160.50,1160.50,1160.50,1,0,1.00
12/30/2005,00:14,1160.50,1160.50,1160.50,1160.50,55,0,55.00
12/30/2005,00:15,1160.50,1160.50,1160.50,1160.50,2,0,2.00
12/30/2005,00:18,1160.25,1160.50,1160.25,1160.50,2,1,3.00
12/30/2005,00:19,1160.50,1160.50,1160.50,1160.50,2,0,2.00
12/30/2005,00:25,1160.25,1160.25,1160.25,1160.25,0,95,95.00
12/30/2005,00:26,1160.25,1160.25,1160.25,1160.25,0,5,5.00
12/30/2005,00:27,1160.50,1160.50,1160.25,1160.25,1,6,7.00
12/30/2005,00:30,1160.25,1160.25,1160.25,1160.25,0,17,17.00
12/30/2005,00:37,1160.25,1160.25,1160.25,1160.25,0,37,37.00
12/30/2005,00:42,1160.25,1160.25,1160.25,1160.25,0,20,20.00
12/30/2005,00:43,1160.25,1160.25,1160.25,1160.25,0,10,10.00
12/30/2005,00:48,1160.00,1160.00,1160.00,1160.00,0,2,2.00
12/30/2005,00:49,1160.25,1160.25,1160.25,1160.25,74,0,74.00
12/30/2005,00:50,1160.25,1160.25,1160.25,1160.25,4,0,4.00
12/30/2005,00:52,1160.25,1160.25,1160.25,1160.25,27,0,27.00
12/30/2005,00:55,1160.00,1160.00,1160.00,1160.00,0,1,1.00
12/30/2005,00:57,1160.00,1160.00,1160.00,1160.00,0,2,2.00
12/30/2005,00:59,1160.00,1160.00,1159.75,1159.75,0,147,147.00
12/30/2005,01:01,1160.00,1160.25,1159.75,1159.75,5,1,6.00
12/30/2005,01:04,1159.75,1159.75,1159.50,1159.75,4,100,104.00
12/30/2005,01:07,1159.75,1159.75,1159.75,1159.75,10,0,10.00
12/30/2005,01:08,1159.75,1159.75,1159.50,1159.50,2,50,52.00
12/30/2005,01:09,1159.50,1159.50,1159.50,1159.50,0,1,1.00
12/30/2005,01:10,1159.25,1159.25,1159.25,1159.25,0,1,1.00
12/30/2005,01:12,1159.25,1159.25,1159.25,1159.25,0,100,100.00
12/30/2005,01:13,1159.25,1159.25,1159.25,1159.25,0,73,73.00
12/30/2005,01:14,1159.25,1159.25,1159.25,1159.25,0,1,1.00
12/30/2005,01:15,1159.25,1159.25,1159.25,1159.25,0,9,9.00
12/30/2005,01:16,1159.25,1159.25,1159.25,1159.25,0,25,25.00
12/30/2005,01:17,1159.00,1159.25,1159.00,1159.25,26,2,28.00
12/30/2005,01:19,1159.25,1159.25,1159.25,1159.25,3,0,3.00
12/30/2005,01:22,1159.25,1159.25,1159.25,1159.25,1,0,1.00
12/30/2005,01:24,1159.00,1159.00,1159.00,1159.00,0,219,219.00
12/30/2005,01:25,1159.00,1159.00,1158.75,1158.75,0,13,13.00
12/30/2005,01:29,1158.75,1158.75,1158.75,1158.75,0,2,2.00
12/30/2005,01:32,1158.75,1158.75,1158.75,1158.75,0,32,32.00
12/30/2005,01:33,1158.75,1158.75,1158.75,1158.75,0,87,87.00
12/30/2005,01:34,1158.75,1158.75,1158.50,1158.50,0,9,9.00
12/30/2005,01:35,1158.75,1158.75,1158.75,1158.75,18,0,18.00
12/30/2005,01:36,1158.75,1158.75,1158.75,1158.75,10,0,10.00
12/30/2005,01:37,1158.75,1158.75,1158.75,1158.75,1,0,1.00
12/30/2005,01:38,1158.75,1158.75,1158.75,1158.75,2,0,2.00
12/30/2005,01:39,1158.75,1158.75,1158.75,1158.75,5,0,5.00
12/30/2005,01:41,1158.75,1158.75,1158.75,1158.75,13,0,13.00
12/30/2005,01:42,1158.75,1158.75,1158.75,1158.75,23,0,23.00
12/30/2005,01:43,1158.75,1158.75,1158.75,1158.75,1,0,1.00
12/30/2005,01:44,1158.75,1158.75,1158.75,1158.75,4,0,4.00
12/30/2005,01:45,1158.75,1158.75,1158.75,1158.75,60,0,60.00
12/30/2005,01:46,1158.50,1158.75,1158.50,1158.75,2,1,3.00
12/30/2005,01:50,1158.75,1158.75,1158.75,1158.75,30,0,30.00
12/30/2005,01:51,1158.75,1159.00,1158.75,1159.00,7,0,7.00
12/30/2005,01:52,1159.00,1159.00,1159.00,1159.00,6,0,6.00
12/30/2005,01:53,1158.75,1158.75,1158.75,1158.75,0,4,4.00
12/30/2005,01:56,1158.75,1159.25,1158.75,1159.00,156,3,159.00
12/30/2005,01:57,1159.00,1159.25,1159.00,1159.25,112,3,115.00
12/30/2005,01:58,1159.25,1159.25,1159.25,1159.25,15,0,15.00
12/30/2005,01:59,1159.25,1159.25,1159.00,1159.00,23,10,33.00
12/30/2005,02:00,1159.00,1159.00,1159.00,1159.00,0,20,20.00
12/30/2005,02:01,1159.00,1159.00,1159.00,1159.00,0,36,36.00
12/30/2005,02:02,1159.00,1159.00,1159.00,1159.00,0,28,28.00
12/30/2005,02:03,1159.00,1159.00,1159.00,1159.00,0,127,127.00
12/30/2005,02:04,1159.00,1159.00,1159.00,1159.00,0,139,139.00
12/30/2005,02:05,1159.00,1159.00,1159.00,1159.00,0,107,107.00
12/30/2005,02:06,1159.25,1159.25,1159.25,1159.25,129,0,129.00
12/30/2005,02:07,1159.50,1159.50,1159.25,1159.25,3,99,102.00
12/30/2005,02:08,1159.00,1159.00,1159.00,1159.00,0,332,332.00
12/30/2005,02:09,1159.00,1159.00,1159.00,1159.00,0,76,76.00
12/30/2005,02:10,1159.00,1159.00,1159.00,1159.00,0,2,2.00
12/30/2005,02:11,1158.75,1158.75,1158.75,1158.75,0,271,271.00
12/30/2005,02:12,1158.75,1158.75,1158.75,1158.75,0,9,9.00
12/30/2005,02:13,1159.00,1159.00,1159.00,1159.00,103,0,103.00
12/30/2005,02:14,1159.00,1159.25,1159.00,1159.25,4,0,4.00
12/30/2005,02:15,1159.00,1159.25,1159.00,1159.25,40,5,45.00
12/30/2005,02:16,1159.00,1159.50,1159.00,1159.50,72,8,80.00
12/30/2005,02:17,1159.50,1159.75,1159.25,1159.75,68,3,71.00
12/30/2005,02:18,1159.50,1159.75,1159.50,1159.75,1,1,2.00
12/30/2005,02:19,1159.50,1159.50,1159.50,1159.50,0,101,101.00
12/30/2005,02:20,1159.50,1159.50,1159.50,1159.50,0,19,19.00
12/30/2005,02:21,1159.50,1159.75,1159.50,1159.50,3,122,125.00
12/30/2005,02:22,1159.50,1159.50,1159.50,1159.50,0,5,5.00
12/30/2005,02:23,1159.75,1159.75,1159.75,1159.75,1,0,1.00
12/30/2005,02:24,1159.75,1159.75,1159.50,1159.50,3,3,6.00
12/30/2005,02:25,1159.50,1159.50,1159.50,1159.50,0,8,8.00
12/30/2005,02:27,1159.75,1159.75,1159.75,1159.75,3,0,3.00
12/30/2005,02:30,1159.75,1159.75,1159.75,1159.75,29,0,29.00
12/30/2005,02:31,1160.00,1160.00,1160.00,1160.00,16,0,16.00
12/30/2005,02:32,1159.75,1160.00,1159.75,1160.00,6,3,9.00
12/30/2005,02:33,1159.75,1159.75,1159.75,1159.75,0,11,11.00
12/30/2005,02:34,1159.75,1159.75,1159.75,1159.75,0,21,21.00
12/30/2005,02:35,1159.75,1160.00,1159.75,1159.75,3,68,71.00
12/30/2005,02:36,1159.75,1159.75,1159.75,1159.75,0,7,7.00
12/30/2005,02:37,1159.50,1159.50,1159.50,1159.50,0,52,52.00
12/30/2005,02:38,1159.50,1159.50,1159.25,1159.25,0,32,32.00
12/30/2005,02:39,1159.25,1159.25,1159.25,1159.25,0,3,3.00
12/30/2005,02:40,1159.25,1159.25,1159.25,1159.25,0,13,13.00
12/30/2005,02:41,1159.00,1159.00,1159.00,1159.00,0,51,51.00
12/30/2005,02:42,1159.00,1159.00,1159.00,1159.00,0,19,19.00
12/30/2005,02:43,1159.25,1159.25,1159.25,1159.25,64,0,64.00
12/30/2005,02:44,1159.25,1159.25,1159.25,1159.25,37,0,37.00
12/30/2005,02:45,1159.25,1159.25,1159.25,1159.25,5,0,5.00
12/30/2005,02:46,1159.25,1159.25,1159.00,1159.00,8,26,34.00
12/30/2005,02:47,1159.00,1159.00,1159.00,1159.00,0,26,26.00
12/30/2005,02:48,1159.00,1159.00,1158.75,1158.75,0,10,10.00
12/30/2005,02:49,1158.75,1158.75,1158.75,1158.75,0,128,128.00
12/30/2005,02:50,1158.75,1158.75,1158.75,1158.75,0,28,28.00
12/30/2005,02:51,1158.75,1159.00,1158.75,1158.75,5,88,93.00
12/30/2005,02:52,1158.75,1158.75,1158.75,1158.75,0,7,7.00
12/30/2005,02:53,1158.75,1158.75,1158.75,1158.75,0,39,39.00
12/30/2005,02:54,1158.75,1159.00,1158.75,1159.00,57,17,74.00
12/30/2005,02:55,1159.00,1159.25,1159.00,1159.25,120,0,120.00
12/30/2005,02:56,1159.25,1159.25,1159.00,1159.00,32,16,48.00
12/30/2005,02:57,1159.00,1159.00,1159.00,1159.00,0,11,11.00
12/30/2005,02:58,1159.00,1159.00,1159.00,1159.00,0,3,3.00
12/30/2005,02:59,1159.00,1159.00,1159.00,1159.00,0,22,22.00
12/30/2005,03:00,1159.00,1159.25,1159.00,1159.00,125,11,136.00
12/30/2005,03:01,1159.00,1159.25,1159.00,1159.00,4,2,6.00
12/30/2005,03:02,1159.25,1159.25,1159.25,1159.25,2,0,2.00
12/30/2005,03:03,1159.00,1159.00,1159.00,1159.00,0,13,13.00
12/30/2005,03:04,1159.00,1159.00,1159.00,1159.00,0,2,2.00
12/30/2005,03:05,1159.00,1159.00,1159.00,1159.00,0,10,10.00
12/30/2005,03:06,1159.00,1159.00,1159.00,1159.00,0,14,14.00
12/30/2005,03:07,1159.00,1159.00,1159.00,1159.00,0,26,26.00
12/30/2005,03:09,1159.00,1159.00,1159.00,1159.00,0,3,3.00
12/30/2005,03:10,1159.00,1159.00,1159.00,1159.00,0,24,24.00
12/30/2005,03:12,1159.00,1159.25,1159.00,1159.25,180,1,181.00
12/30/2005,03:13,1159.25,1159.25,1159.25,1159.25,3,0,3.00
12/30/2005,03:14,1159.00,1159.00,1159.00,1159.00,0,3,3.00
12/30/2005,03:15,1159.25,1159.25,1159.25,1159.25,45,0,45.00
12/30/2005,03:16,1159.00,1159.00,1159.00,1159.00,0,75,75.00
12/30/2005,03:17,1159.00,1159.00,1158.50,1159.00,6,78,84.00
12/30/2005,03:18,1159.25,1159.25,1159.00,1159.00,3,1,4.00
12/30/2005,03:20,1159.00,1159.00,1159.00,1159.00,0,3,3.00
12/30/2005,03:21,1159.00,1159.25,1159.00,1159.00,3,3,6.00
12/30/2005,03:22,1159.00,1159.00,1159.00,1159.00,0,7,7.00
12/30/2005,03:23,1159.25,1159.25,1159.25,1159.25,3,0,3.00
12/30/2005,03:25,1159.00,1159.00,1159.00,1159.00,0,6,6.00
12/30/2005,03:26,1159.00,1159.00,1159.00,1159.00,0,29,29.00
12/30/2005,03:27,1158.75,1158.75,1158.50,1158.75,16,75,91.00
12/30/2005,03:28,1158.75,1158.75,1158.25,1158.50,27,89,116.00
12/30/2005,03:29,1158.50,1158.50,1157.50,1157.50,81,383,464.00
12/30/2005,03:30,1158.00,1158.00,1157.50,1157.75,11,147,158.00
12/30/2005,03:31,1157.75,1157.75,1157.50,1157.75,36,1,37.00
12/30/2005,03:32,1157.75,1157.75,1157.50,1157.50,8,37,45.00
12/30/2005,03:33,1157.50,1158.25,1157.50,1158.00,107,172,279.00
12/30/2005,03:34,1158.00,1158.00,1158.00,1158.00,5,0,5.00
12/30/2005,03:35,1157.75,1158.25,1157.75,1157.75,101,49,150.00
12/30/2005,03:36,1157.75,1157.75,1157.25,1157.25,25,137,162.00
12/30/2005,03:37,1157.50,1157.75,1157.50,1157.75,68,1,69.00
12/30/2005,03:38,1157.50,1157.50,1157.50,1157.50,0,70,70.00
12/30/2005,03:39,1157.50,1157.50,1157.50,1157.50,0,5,5.00
12/30/2005,03:40,1157.25,1157.25,1156.25,1156.50,73,671,744.00
12/30/2005,03:41,1156.50,1156.50,1156.25,1156.50,76,8,84.00
12/30/2005,03:42,1156.75,1156.75,1156.50,1156.50,8,159,167.00
12/30/2005,03:43,1156.50,1156.75,1156.25,1156.75,90,40,130.00
12/30/2005,03:44,1156.50,1156.50,1156.25,1156.25,16,138,154.00
12/30/2005,03:45,1156.50,1156.50,1156.50,1156.50,52,0,52.00
12/30/2005,03:46,1156.50,1156.75,1156.25,1156.50,25,7,32.00
12/30/2005,03:47,1156.75,1156.75,1156.50,1156.75,17,4,21.00
12/30/2005,03:48,1156.75,1157.00,1156.75,1156.75,30,24,54.00
12/30/2005,03:49,1156.75,1156.75,1156.50,1156.50,0,19,19.00
12/30/2005,03:50,1156.50,1157.00,1156.50,1157.00,53,73,126.00
12/30/2005,03:51,1157.00,1157.00,1156.75,1156.75,2,1,3.00
12/30/2005,03:52,1156.75,1156.75,1156.75,1156.75,0,20,20.00
12/30/2005,03:53,1156.75,1157.00,1156.75,1157.00,3,31,34.00
12/30/2005,03:55,1157.00,1157.00,1156.75,1156.75,1,1,2.00
12/30/2005,03:56,1156.75,1156.75,1156.75,1156.75,0,76,76.00
12/30/2005,03:57,1156.75,1157.00,1156.75,1156.75,3,27,30.00
12/30/2005,03:58,1156.75,1156.75,1156.50,1156.50,0,52,52.00
12/30/2005,03:59,1156.50,1156.50,1156.25,1156.25,0,11,11.00
12/30/2005,04:00,1156.25,1156.50,1156.25,1156.25,3,5,8.00
12/30/2005,04:01,1156.50,1156.50,1156.25,1156.25,28,12,40.00
12/30/2005,04:02,1156.50,1156.50,1151.75,1152.75,1645,6434,8079.00
12/30/2005,04:03,1152.75,1154.25,1152.50,1153.75,836,114,950.00
12/30/2005,04:04,1153.50,1153.75,1153.25,1153.50,53,67,120.00
12/30/2005,04:05,1153.25,1153.75,1153.00,1153.50,63,46,109.00
12/30/2005,04:06,1153.25,1153.75,1153.25,1153.75,249,13,262.00
12/30/2005,04:07,1153.75,1154.00,1153.75,1154.00,387,0,387.00
12/30/2005,04:08,1154.00,1154.00,1153.75,1153.75,76,16,92.00
12/30/2005,04:09,1153.75,1154.00,1153.75,1154.00,3,155,158.00
12/30/2005,04:10,1154.00,1154.00,1153.75,1154.00,352,101,453.00
12/30/2005,04:11,1154.00,1154.25,1154.00,1154.00,83,112,195.00
12/30/2005,04:12,1154.00,1154.25,1154.00,1154.25,7,122,129.00
12/30/2005,04:13,1154.00,1154.25,1154.00,1154.25,154,2,156.00
12/30/2005,04:14,1154.50,1154.50,1154.50,1154.50,41,0,41.00
12/30/2005,04:15,1154.50,1154.50,1154.50,1154.50,155,0,155.00
12/30/2005,04:16,1154.75,1154.75,1154.75,1154.75,238,0,238.00
12/30/2005,04:17,1154.75,1154.75,1154.50,1154.50,23,38,61.00
12/30/2005,04:18,1154.25,1154.50,1154.00,1154.25,22,47,69.00
12/30/2005,04:19,1154.25,1154.75,1154.25,1154.75,81,4,85.00
12/30/2005,04:20,1154.75,1155.00,1154.75,1154.75,99,29,128.00
12/30/2005,04:21,1154.75,1155.00,1154.75,1155.00,54,9,63.00
12/30/2005,04:22,1155.00,1155.00,1155.00,1155.00,103,0,103.00
12/30/2005,04:23,1155.00,1155.25,1155.00,1155.00,24,124,148.00
12/30/2005,04:24,1155.00,1155.00,1155.00,1155.00,0,25,25.00
12/30/2005,04:25,1155.25,1155.25,1154.75,1155.00,7,24,31.00
12/30/2005,04:26,1155.00,1155.00,1155.00,1155.00,37,0,37.00
12/30/2005,04:27,1155.00,1155.00,1155.00,1155.00,6,0,6.00
12/30/2005,04:29,1155.00,1155.00,1155.00,1155.00,2,0,2.00
12/30/2005,04:30,1155.00,1155.00,1155.00,1155.00,57,0,57.00
12/30/2005,04:31,1155.00,1155.00,1154.75,1155.00,71,2,73.00
12/30/2005,04:32,1155.00,1155.00,1155.00,1155.00,88,0,88.00
12/30/2005,04:34,1155.00,1155.00,1155.00,1155.00,43,0,43.00
12/30/2005,04:35,1155.25,1155.25,1155.25,1155.25,4,0,4.00
12/30/2005,04:36,1155.00,1155.25,1155.00,1155.25,15,5,20.00
12/30/2005,04:37,1155.25,1155.25,1155.25,1155.25,298,0,298.00
12/30/2005,04:38,1155.25,1155.25,1155.25,1155.25,50,0,50.00
12/30/2005,04:39,1155.25,1155.25,1155.25,1155.25,11,0,11.00
12/30/2005,04:40,1155.50,1155.50,1155.50,1155.50,3,0,3.00
12/30/2005,04:41,1155.50,1155.50,1155.50,1155.50,20,0,20.00
12/30/2005,04:42,1155.50,1155.50,1155.25,1155.25,30,2,32.00
12/30/2005,04:43,1155.25,1155.25,1155.25,1155.25,0,1,1.00
12/30/2005,04:44,1155.50,1155.50,1155.50,1155.50,2,0,2.00
12/30/2005,04:45,1155.25,1155.50,1155.25,1155.25,5,246,251.00
12/30/2005,04:46,1155.25,1155.25,1155.00,1155.00,0,100,100.00
12/30/2005,04:47,1155.00,1155.00,1155.00,1155.00,0,1,1.00
12/30/2005,04:49,1155.00,1155.00,1155.00,1155.00,0,2,2.00
12/30/2005,04:50,1155.00,1155.00,1155.00,1155.00,0,427,427.00
12/30/2005,04:51,1155.25,1155.25,1155.00,1155.00,1,1,2.00
12/30/2005,04:52,1155.25,1155.25,1154.75,1155.00,8,12,20.00
12/30/2005,04:53,1155.00,1155.00,1155.00,1155.00,90,0,90.00
12/30/2005,04:54,1155.00,1155.00,1155.00,1155.00,34,0,34.00
12/30/2005,04:57,1155.00,1155.00,1155.00,1155.00,20,0,20.00
12/30/2005,04:58,1154.75,1154.75,1154.75,1154.75,0,1,1.00
12/30/2005,04:59,1155.00,1155.25,1155.00,1155.00,90,153,243.00
12/30/2005,05:00,1155.00,1155.00,1155.00,1155.00,0,99,99.00
12/30/2005,05:01,1155.00,1155.00,1155.00,1155.00,0,181,181.00
12/30/2005,05:02,1155.00,1155.00,1155.00,1155.00,0,111,111.00
12/30/2005,05:03,1155.00,1155.00,1155.00,1155.00,0,3,3.00
12/30/2005,05:04,1155.25,1155.25,1155.25,1155.25,51,0,51.00
12/30/2005,05:05,1155.25,1155.25,1155.25,1155.25,137,0,137.00
12/30/2005,05:06,1155.25,1155.25,1155.25,1155.25,6,0,6.00
12/30/2005,05:10,1155.25,1155.25,1155.25,1155.25,1,0,1.00
12/30/2005,05:11,1155.25,1155.25,1155.25,1155.25,2,0,2.00
12/30/2005,05:12,1155.25,1155.25,1155.25,1155.25,9,0,9.00
12/30/2005,05:13,1155.25,1155.25,1155.25,1155.25,1,0,1.00
12/30/2005,05:14,1155.25,1155.25,1155.25,1155.25,14,0,14.00
12/30/2005,05:15,1155.25,1155.50,1155.25,1155.50,21,0,21.00
12/30/2005,05:16,1155.50,1155.50,1155.50,1155.50,1,0,1.00
12/30/2005,05:17,1155.25,1155.25,1155.25,1155.25,0,1,1.00
12/30/2005,05:19,1155.50,1155.50,1155.50,1155.50,3,0,3.00
12/30/2005,05:24,1155.25,1155.25,1155.25,1155.25,0,34,34.00
12/30/2005,05:25,1155.25,1155.25,1155.25,1155.25,0,11,11.00
12/30/2005,05:26,1155.25,1155.25,1155.25,1155.25,0,2,2.00
12/30/2005,05:27,1155.25,1155.25,1155.25,1155.25,0,7,7.00
12/30/2005,05:29,1155.25,1155.25,1155.25,1155.25,0,2,2.00
12/30/2005,05:30,1155.25,1155.50,1155.25,1155.50,5,10,15.00
12/30/2005,05:31,1155.25,1155.25,1155.25,1155.25,0,1,1.00
12/30/2005,05:32,1155.50,1155.50,1155.25,1155.25,45,50,95.00
12/30/2005,05:33,1155.50,1155.50,1155.50,1155.50,217,0,217.00
12/30/2005,05:34,1155.50,1155.50,1155.50,1155.50,8,0,8.00
12/30/2005,05:35,1155.50,1155.50,1155.50,1155.50,26,0,26.00
12/30/2005,05:36,1155.50,1155.50,1155.50,1155.50,56,0,56.00
12/30/2005,05:37,1155.50,1155.50,1155.50,1155.50,1,0,1.00
12/30/2005,05:38,1155.25,1155.50,1155.25,1155.25,1,123,124.00
12/30/2005,05:39,1155.25,1155.75,1155.25,1155.75,203,212,415.00
12/30/2005,05:40,1155.50,1155.50,1155.50,1155.50,0,2,2.00
12/30/2005,05:41,1155.75,1155.75,1155.50,1155.50,50,36,86.00
12/30/2005,05:42,1155.50,1155.50,1155.50,1155.50,0,8,8.00
12/30/2005,05:43,1155.50,1155.75,1155.50,1155.75,5,25,30.00
12/30/2005,05:44,1155.50,1155.50,1155.50,1155.50,0,36,36.00
12/30/2005,05:45,1155.50,1155.50,1155.50,1155.50,0,1,1.00
12/30/2005,05:46,1155.50,1155.50,1155.50,1155.50,0,2,2.00
12/30/2005,05:48,1155.50,1155.50,1155.50,1155.50,0,15,15.00
12/30/2005,05:49,1155.50,1155.50,1155.50,1155.50,0,12,12.00
12/30/2005,05:50,1155.50,1155.50,1155.25,1155.25,0,3,3.00
12/30/2005,05:52,1155.25,1155.25,1155.25,1155.25,0,10,10.00
12/30/2005,05:53,1155.50,1155.50,1155.25,1155.25,9,10,19.00
12/30/2005,05:54,1155.25,1155.25,1155.25,1155.25,0,53,53.00
12/30/2005,05:55,1155.50,1155.50,1155.25,1155.50,13,4,17.00
12/30/2005,05:56,1155.25,1155.25,1155.25,1155.25,0,3,3.00
12/30/2005,05:57,1155.50,1155.50,1155.50,1155.50,4,0,4.00
12/30/2005,05:58,1155.50,1155.50,1155.50,1155.50,2,0,2.00
12/30/2005,05:59,1155.50,1155.50,1155.50,1155.50,5,0,5.00
12/30/2005,06:00,1155.50,1155.50,1155.25,1155.25,2,35,37.00
12/30/2005,06:01,1155.25,1155.25,1155.25,1155.25,0,28,28.00
12/30/2005,06:02,1155.25,1155.50,1155.25,1155.50,4,29,33.00
12/30/2005,06:03,1155.25,1155.50,1155.25,1155.50,10,17,27.00
12/30/2005,06:04,1155.25,1155.25,1155.25,1155.25,0,25,25.00
12/30/2005,06:05,1155.25,1155.25,1155.00,1155.25,10,81,91.00
12/30/2005,06:06,1155.25,1155.25,1155.25,1155.25,27,0,27.00
12/30/2005,06:07,1155.25,1155.25,1155.25,1155.25,5,0,5.00
12/30/2005,06:08,1155.50,1155.50,1155.50,1155.50,11,0,11.00
12/30/2005,06:09,1155.25,1155.50,1155.25,1155.50,90,11,101.00
12/30/2005,06:10,1155.50,1155.50,1155.50,1155.50,53,0,53.00
12/30/2005,06:12,1155.50,1155.50,1155.50,1155.50,5,0,5.00
12/30/2005,06:13,1155.75,1155.75,1155.75,1155.75,6,0,6.00
12/30/2005,06:14,1155.75,1155.75,1155.75,1155.75,89,0,89.00
12/30/2005,06:15,1155.75,1155.75,1155.75,1155.75,116,0,116.00
12/30/2005,06:16,1155.75,1156.00,1155.75,1155.75,6,1,7.00
12/30/2005,06:18,1156.00,1156.00,1155.75,1156.00,5,10,15.00
12/30/2005,06:19,1155.75,1156.00,1155.75,1155.75,5,2,7.00
12/30/2005,06:20,1155.75,1155.75,1155.75,1155.75,0,17,17.00
12/30/2005,06:21,1155.75,1155.75,1155.75,1155.75,0,2,2.00
12/30/2005,06:23,1156.00,1156.00,1155.75,1156.00,156,53,209.00
12/30/2005,06:24,1155.75,1155.75,1155.75,1155.75,0,1,1.00
12/30/2005,06:25,1155.75,1155.75,1155.75,1155.75,0,1,1.00
12/30/2005,06:26,1156.00,1156.00,1156.00,1156.00,5,0,5.00
12/30/2005,06:27,1156.00,1156.25,1156.00,1156.00,45,29,74.00
12/30/2005,06:28,1156.00,1156.25,1155.75,1156.25,42,3,45.00
12/30/2005,06:29,1156.25,1156.25,1156.00,1156.00,7,4,11.00
12/30/2005,06:30,1156.25,1156.25,1156.25,1156.25,3,0,3.00
12/30/2005,06:31,1156.00,1156.25,1156.00,1156.00,5,63,68.00
12/30/2005,06:32,1156.00,1156.25,1156.00,1156.00,2,29,31.00
12/30/2005,06:33,1156.00,1156.50,1155.75,1156.25,158,32,190.00
12/30/2005,06:34,1156.25,1156.25,1156.25,1156.25,0,123,123.00
12/30/2005,06:35,1156.25,1156.50,1156.25,1156.25,20,56,76.00
12/30/2005,06:36,1156.50,1156.75,1156.50,1156.50,84,1,85.00
12/30/2005,06:37,1156.50,1156.50,1156.50,1156.50,0,44,44.00
12/30/2005,06:38,1156.50,1156.75,1156.50,1156.75,52,25,77.00
12/30/2005,06:39,1156.50,1156.75,1156.25,1156.25,2,24,26.00
12/30/2005,06:40,1156.25,1156.25,1156.25,1156.25,0,24,24.00
12/30/2005,06:41,1156.50,1156.75,1156.50,1156.75,25,0,25.00
12/30/2005,06:42,1156.75,1156.75,1156.50,1156.50,1,21,22.00
12/30/2005,06:43,1156.75,1156.75,1156.25,1156.25,65,50,115.00
12/30/2005,06:44,1156.75,1156.75,1156.50,1156.50,85,5,90.00
12/30/2005,06:46,1156.50,1156.75,1156.50,1156.75,9,26,35.00
12/30/2005,06:47,1156.75,1156.75,1156.50,1156.50,7,1,8.00
12/30/2005,06:48,1156.75,1156.75,1156.75,1156.75,2,0,2.00
12/30/2005,06:49,1156.75,1156.75,1156.50,1156.75,10,3,13.00
12/30/2005,06:50,1156.75,1157.00,1156.50,1157.00,97,8,105.00
12/30/2005,06:51,1157.00,1157.00,1156.75,1156.75,1,10,11.00
12/30/2005,06:52,1156.75,1156.75,1156.75,1156.75,0,121,121.00
12/30/2005,06:53,1156.75,1157.00,1156.50,1156.50,14,26,40.00
12/30/2005,06:54,1156.75,1156.75,1156.50,1156.50,21,30,51.00
12/30/2005,06:55,1156.50,1156.50,1156.50,1156.50,0,2,2.00
12/30/2005,06:56,1156.50,1156.50,1156.50,1156.50,0,55,55.00
12/30/2005,06:57,1156.75,1156.75,1156.75,1156.75,73,0,73.00
12/30/2005,06:58,1156.75,1156.75,1156.75,1156.75,47,0,47.00
12/30/2005,06:59,1156.75,1157.00,1156.75,1156.75,140,10,150.00
12/30/2005,07:00,1156.75,1157.00,1156.75,1156.75,8,67,75.00
12/30/2005,07:01,1156.75,1156.75,1156.75,1156.75,0,13,13.00
12/30/2005,07:03,1156.50,1156.50,1156.50,1156.50,0,3,3.00
12/30/2005,07:04,1156.50,1156.50,1156.50,1156.50,0,1,1.00
12/30/2005,07:05,1156.50,1156.50,1156.25,1156.25,0,137,137.00
12/30/2005,07:06,1156.25,1156.25,1156.00,1156.00,4,265,269.00
12/30/2005,07:07,1156.00,1156.25,1156.00,1156.25,63,1,64.00
12/30/2005,07:08,1156.25,1156.25,1156.25,1156.25,47,0,47.00
12/30/2005,07:09,1156.25,1156.50,1156.25,1156.25,60,3,63.00
12/30/2005,07:10,1156.25,1156.50,1156.00,1156.25,17,108,125.00
12/30/2005,07:11,1156.25,1156.50,1156.25,1156.50,4,0,4.00
12/30/2005,07:12,1156.50,1156.50,1156.25,1156.25,1,1,2.00
12/30/2005,07:13,1156.50,1156.50,1156.50,1156.50,1,0,1.00
12/30/2005,07:14,1156.25,1156.50,1156.25,1156.25,123,31,154.00
12/30/2005,07:15,1156.25,1156.25,1156.25,1156.25,0,10,10.00
12/30/2005,07:16,1156.25,1156.50,1156.25,1156.50,1,5,6.00
12/30/2005,07:17,1156.50,1156.50,1156.50,1156.50,2,0,2.00
12/30/2005,07:19,1156.50,1156.50,1156.25,1156.50,33,102,135.00
12/30/2005,07:20,1156.50,1156.50,1156.25,1156.50,13,17,30.00
12/30/2005,07:21,1156.50,1156.50,1156.50,1156.50,67,0,67.00
12/30/2005,07:22,1156.75,1156.75,1156.50,1156.50,58,3,61.00
12/30/2005,07:23,1156.75,1156.75,1156.75,1156.75,58,0,58.00
12/30/2005,07:24,1156.75,1157.00,1156.50,1156.50,13,26,39.00
12/30/2005,07:25,1156.75,1156.75,1156.75,1156.75,37,0,37.00
12/30/2005,07:26,1157.00,1157.00,1156.75,1156.75,2,11,13.00
12/30/2005,07:27,1156.75,1157.00,1156.75,1156.75,5,16,21.00
12/30/2005,07:28,1156.75,1156.75,1156.75,1156.75,0,50,50.00
12/30/2005,07:29,1156.75,1156.75,1156.75,1156.75,0,127,127.00
12/30/2005,07:30,1156.75,1156.75,1156.75,1156.75,0,47,47.00
12/30/2005,07:31,1156.75,1156.75,1156.50,1156.75,6,3,9.00
12/30/2005,07:32,1156.75,1156.75,1156.75,1156.75,24,0,24.00
12/30/2005,07:33,1156.75,1156.75,1156.50,1156.50,10,80,90.00
12/30/2005,07:34,1156.75,1156.75,1156.75,1156.75,5,0,5.00
12/30/2005,07:35,1156.50,1156.50,1156.00,1156.25,18,311,329.00
12/30/2005,07:36,1156.25,1156.25,1156.00,1156.00,71,1,72.00
12/30/2005,07:37,1156.00,1156.25,1156.00,1156.00,6,56,62.00
12/30/2005,07:38,1156.00,1156.25,1156.00,1156.25,41,64,105.00
12/30/2005,07:39,1156.00,1156.00,1156.00,1156.00,0,218,218.00
12/30/2005,07:40,1156.00,1156.25,1156.00,1156.00,6,31,37.00
12/30/2005,07:41,1156.25,1156.25,1155.75,1156.00,27,68,95.00
12/30/2005,07:42,1156.00,1156.00,1155.75,1155.75,76,16,92.00
12/30/2005,07:43,1155.75,1155.75,1155.75,1155.75,0,5,5.00
12/30/2005,07:44,1155.75,1155.75,1155.75,1155.75,0,5,5.00
12/30/2005,07:45,1155.75,1156.00,1155.75,1155.75,1,48,49.00
12/30/2005,07:46,1156.00,1156.00,1156.00,1156.00,38,0,38.00
12/30/2005,07:47,1155.75,1156.00,1155.50,1155.50,89,242,331.00
12/30/2005,07:48,1155.50,1155.50,1155.50,1155.50,0,2,2.00
12/30/2005,07:49,1155.50,1155.50,1155.25,1155.50,35,382,417.00
12/30/2005,07:50,1155.25,1155.25,1155.25,1155.25,0,24,24.00
12/30/2005,07:51,1155.50,1155.75,1155.50,1155.75,130,0,130.00
12/30/2005,07:52,1155.50,1155.75,1155.50,1155.50,1,19,20.00
12/30/2005,07:53,1155.50,1155.50,1155.50,1155.50,0,128,128.00
12/30/2005,07:54,1155.50,1155.50,1155.25,1155.50,29,11,40.00
12/30/2005,07:55,1155.75,1155.75,1155.50,1155.50,51,15,66.00
12/30/2005,07:56,1155.50,1155.50,1155.25,1155.50,2,6,8.00
12/30/2005,07:57,1155.50,1155.50,1155.25,1155.25,23,13,36.00
12/30/2005,07:58,1155.25,1155.50,1155.25,1155.50,17,2,19.00
12/30/2005,07:59,1155.25,1155.50,1155.25,1155.50,90,100,190.00
12/30/2005,08:00,1155.75,1155.75,1155.50,1155.50,12,32,44.00
12/30/2005,08:01,1155.75,1156.25,1155.75,1156.00,303,16,319.00
12/30/2005,08:02,1156.00,1156.25,1156.00,1156.00,37,103,140.00
12/30/2005,08:03,1156.25,1156.25,1156.00,1156.00,28,4,32.00
12/30/2005,08:04,1156.00,1156.00,1156.00,1156.00,0,46,46.00
12/30/2005,08:05,1156.00,1156.00,1156.00,1156.00,0,161,161.00
12/30/2005,08:06,1155.75,1156.00,1155.75,1155.75,82,25,107.00
12/30/2005,08:08,1156.00,1156.00,1155.75,1155.75,72,1,73.00
12/30/2005,08:09,1156.00,1156.25,1156.00,1156.00,14,83,97.00
12/30/2005,08:10,1156.00,1156.25,1155.75,1156.00,28,206,234.00
12/30/2005,08:11,1156.00,1156.25,1156.00,1156.25,11,0,11.00
12/30/2005,08:12,1156.00,1156.25,1156.00,1156.00,7,77,84.00
12/30/2005,08:13,1156.25,1156.25,1156.00,1156.25,3,2,5.00
12/30/2005,08:14,1156.25,1156.25,1156.00,1156.25,5,1,6.00
12/30/2005,08:15,1156.25,1156.25,1156.25,1156.25,283,0,283.00
12/30/2005,08:16,1156.00,1156.25,1156.00,1156.00,153,95,248.00
12/30/2005,08:17,1156.25,1156.50,1156.25,1156.25,67,21,88.00
12/30/2005,08:18,1156.25,1156.50,1156.25,1156.50,3,1,4.00
12/30/2005,08:19,1156.50,1156.50,1156.25,1156.25,2,31,33.00
12/30/2005,08:20,1156.25,1156.50,1156.25,1156.25,2,7,9.00
12/30/2005,08:21,1156.50,1156.50,1156.25,1156.25,7,91,98.00
12/30/2005,08:22,1156.50,1156.50,1156.25,1156.25,11,11,22.00
12/30/2005,08:23,1156.25,1156.25,1156.25,1156.25,0,6,6.00
12/30/2005,08:24,1156.25,1156.50,1156.25,1156.25,1,72,73.00
12/30/2005,08:25,1156.25,1156.25,1156.25,1156.25,0,301,301.00
12/30/2005,08:26,1156.25,1156.50,1156.00,1156.00,69,80,149.00
12/30/2005,08:27,1156.00,1156.25,1156.00,1156.25,207,1,208.00
12/30/2005,08:28,1156.25,1156.25,1155.50,1155.50,4,318,322.00
12/30/2005,08:29,1155.75,1155.75,1155.00,1155.25,39,347,386.00
12/30/2005,08:30,1155.25,1155.50,1154.75,1155.00,557,281,838.00
12/30/2005,08:31,1155.00,1155.00,1154.00,1154.50,2930,2339,5269.00
12/30/2005,08:32,1154.50,1155.00,1154.00,1154.50,1771,1788,3559.00
12/30/2005,08:33,1154.75,1154.75,1154.25,1154.50,823,847,1670.00
12/30/2005,08:34,1154.75,1155.00,1154.50,1155.00,564,236,800.00
12/30/2005,08:35,1154.75,1155.50,1154.75,1155.25,2237,726,2963.00
12/30/2005,08:36,1155.25,1155.50,1154.50,1154.75,533,1570,2103.00
12/30/2005,08:37,1154.50,1154.75,1154.00,1154.25,330,949,1279.00
12/30/2005,08:38,1154.00,1154.25,1153.50,1153.75,792,1804,2596.00
12/30/2005,08:39,1154.00,1154.75,1153.50,1154.75,1292,1193,2485.00
12/30/2005,08:40,1154.75,1154.75,1154.25,1154.25,322,1815,2137.00
12/30/2005,08:41,1154.50,1155.00,1154.00,1154.75,1891,818,2709.00
12/30/2005,08:42,1155.00,1155.25,1154.50,1155.25,1490,697,2187.00
12/30/2005,08:43,1155.00,1155.25,1154.50,1154.75,531,938,1469.00
12/30/2005,08:44,1154.75,1155.25,1154.50,1155.25,834,373,1207.00
12/30/2005,08:45,1155.25,1155.25,1154.75,1155.25,658,562,1220.00
12/30/2005,08:46,1155.00,1155.50,1155.00,1155.00,1824,660,2484.00
12/30/2005,08:47,1155.25,1155.25,1154.75,1155.00,121,448,569.00
12/30/2005,08:48,1154.75,1155.25,1154.75,1155.00,766,333,1099.00
12/30/2005,08:49,1155.00,1155.25,1154.75,1155.00,263,7,270.00
12/30/2005,08:50,1155.25,1155.50,1155.00,1155.00,700,396,1096.00
12/30/2005,08:51,1155.00,1155.50,1155.00,1155.25,178,655,833.00
12/30/2005,08:52,1155.25,1155.25,1154.75,1154.75,49,307,356.00
12/30/2005,08:53,1154.75,1155.25,1154.75,1154.75,273,472,745.00
12/30/2005,08:54,1154.75,1155.50,1154.75,1155.25,450,26,476.00
12/30/2005,08:55,1155.25,1155.50,1155.00,1155.00,173,863,1036.00
12/30/2005,08:56,1155.25,1156.00,1155.25,1156.00,930,538,1468.00
12/30/2005,08:57,1156.00,1156.00,1155.50,1155.75,786,435,1221.00
12/30/2005,08:58,1156.00,1156.00,1155.50,1156.00,727,729,1456.00
12/30/2005,08:59,1156.00,1156.00,1155.50,1155.50,326,434,760.00
12/30/2005,09:00,1155.75,1155.75,1155.50,1155.50,476,50,526.00
12/30/2005,09:01,1155.50,1155.50,1155.00,1155.25,1197,1010,2207.00
12/30/2005,09:02,1155.25,1155.50,1155.00,1155.25,182,522,704.00
12/30/2005,09:03,1155.25,1155.25,1154.75,1154.75,53,918,971.00
12/30/2005,09:04,1154.75,1155.00,1154.50,1154.50,287,806,1093.00
12/30/2005,09:05,1154.50,1154.75,1154.00,1154.50,499,964,1463.00
12/30/2005,09:06,1154.50,1154.75,1154.25,1154.50,610,164,774.00
12/30/2005,09:07,1154.75,1155.00,1154.25,1154.50,643,1366,2009.00
12/30/2005,09:08,1154.50,1154.50,1153.50,1153.75,167,1026,1193.00
12/30/2005,09:09,1154.00,1154.25,1153.75,1154.25,551,550,1101.00
12/30/2005,09:10,1154.00,1154.25,1154.00,1154.00,113,878,991.00
12/30/2005,09:11,1154.00,1155.00,1154.00,1154.75,1012,218,1230.00
12/30/2005,09:12,1154.75,1154.75,1154.25,1154.50,165,279,444.00
12/30/2005,09:13,1154.25,1154.50,1153.50,1153.75,521,1590,2111.00
12/30/2005,09:14,1153.75,1154.00,1153.00,1153.25,1053,2859,3912.00
12/30/2005,09:15,1153.25,1153.75,1153.00,1153.75,739,1837,2576.00
12/30/2005,09:16,1153.75,1154.00,1153.50,1153.75,1009,876,1885.00
12/30/2005,09:17,1153.75,1154.00,1153.50,1153.75,842,894,1736.00
12/30/2005,09:18,1153.75,1153.75,1153.50,1153.50,100,816,916.00
12/30/2005,09:19,1153.75,1153.75,1153.50,1153.50,129,118,247.00
12/30/2005,09:20,1153.75,1153.75,1153.25,1153.25,39,496,535.00
12/30/2005,09:21,1153.50,1153.75,1153.25,1153.50,134,603,737.00
12/30/2005,09:22,1153.50,1153.50,1153.00,1153.00,78,1274,1352.00
12/30/2005,09:23,1153.00,1153.50,1152.75,1153.50,709,475,1184.00
12/30/2005,09:24,1153.50,1154.00,1153.25,1153.75,1030,343,1373.00
12/30/2005,09:25,1153.75,1154.00,1153.50,1153.75,796,178,974.00
12/30/2005,09:26,1153.75,1154.00,1153.50,1154.00,333,759,1092.00
12/30/2005,09:27,1154.00,1154.50,1154.00,1154.25,2061,262,2323.00
12/30/2005,09:28,1154.25,1154.50,1154.00,1154.50,344,700,1044.00
12/30/2005,09:29,1154.50,1154.75,1154.00,1154.00,1141,1770,2911.00
12/30/2005,09:30,1154.00,1154.00,1153.75,1153.75,74,404,478.00
12/30/2005,09:31,1153.75,1154.00,1153.75,1154.00,27,451,478.00
12/30/2005,09:32,1153.75,1154.00,1153.75,1154.00,75,436,511.00
12/30/2005,09:33,1153.75,1154.25,1153.75,1154.00,444,18,462.00
12/30/2005,09:34,1154.25,1154.50,1153.75,1153.75,566,844,1410.00
12/30/2005,09:35,1154.00,1154.00,1153.50,1153.75,445,686,1131.00
12/30/2005,09:36,1153.75,1154.25,1153.75,1154.00,213,338,551.00
12/30/2005,09:37,1154.00,1154.75,1154.00,1154.50,767,468,1235.00
12/30/2005,09:38,1154.50,1154.75,1154.25,1154.50,689,852,1541.00
12/30/2005,09:39,1154.25,1154.25,1153.50,1153.50,278,2046,2324.00
12/30/2005,09:40,1153.50,1154.00,1153.50,1154.00,453,21,474.00
12/30/2005,09:41,1154.00,1154.25,1153.25,1153.25,455,1928,2383.00
12/30/2005,09:42,1153.25,1153.50,1152.75,1153.25,887,2054,2941.00
12/30/2005,09:43,1153.25,1153.25,1153.00,1153.25,95,37,132.00
12/30/2005,09:44,1153.25,1153.75,1153.25,1153.50,941,703,1644.00
12/30/2005,09:45,1153.50,1153.75,1153.50,1153.50,33,255,288.00
12/30/2005,09:46,1153.50,1153.50,1153.25,1153.50,257,130,387.00
12/30/2005,09:47,1153.25,1153.25,1152.75,1153.00,872,893,1765.00
12/30/2005,09:48,1153.25,1153.25,1153.00,1153.00,31,66,97.00
12/30/2005,09:49,1153.00,1153.25,1153.00,1153.00,11,42,53.00
12/30/2005,09:50,1153.00,1153.50,1153.00,1153.50,540,15,555.00
12/30/2005,09:51,1153.50,1153.75,1153.00,1153.50,526,561,1087.00
12/30/2005,09:52,1153.25,1153.50,1153.00,1153.50,152,503,655.00
12/30/2005,09:53,1153.50,1153.50,1153.00,1153.25,7,81,88.00
12/30/2005,09:54,1153.00,1153.25,1153.00,1153.25,83,13,96.00
12/30/2005,09:55,1153.00,1153.25,1152.75,1152.75,88,430,518.00
12/30/2005,09:56,1152.75,1153.00,1152.25,1152.75,1283,3505,4788.00
12/30/2005,09:57,1152.50,1153.00,1152.25,1152.75,859,435,1294.00
12/30/2005,09:58,1153.00,1153.00,1152.75,1153.00,122,249,371.00
12/30/2005,09:59,1153.00,1153.50,1153.00,1153.50,1037,139,1176.00
12/30/2005,10:00,1153.25,1153.50,1153.25,1153.50,391,16,407.00
12/30/2005,10:01,1153.25,1153.25,1152.75,1153.00,271,1012,1283.00
12/30/2005,10:02,1153.00,1153.00,1152.75,1153.00,133,13,146.00
12/30/2005,10:03,1153.00,1153.25,1152.75,1152.75,244,76,320.00
12/30/2005,10:04,1152.75,1153.25,1152.75,1153.00,208,35,243.00
12/30/2005,10:05,1153.25,1153.25,1152.75,1152.75,207,178,385.00
12/30/2005,10:06,1153.00,1153.25,1152.75,1153.25,181,143,324.00
12/30/2005,10:07,1153.25,1153.75,1153.25,1153.75,1461,195,1656.00
12/30/2005,10:08,1153.75,1153.75,1153.50,1153.75,561,25,586.00
12/30/2005,10:09,1153.50,1153.75,1153.25,1153.50,502,339,841.00
12/30/2005,10:10,1153.75,1153.75,1153.50,1153.50,81,556,637.00
12/30/2005,10:11,1153.50,1153.75,1153.25,1153.50,95,465,560.00
12/30/2005,10:12,1153.25,1153.75,1153.25,1153.25,41,105,146.00
12/30/2005,10:13,1153.50,1153.50,1153.00,1153.00,111,504,615.00
12/30/2005,10:14,1153.00,1153.50,1153.00,1153.25,363,134,497.00
12/30/2005,10:15,1153.25,1153.50,1153.00,1153.25,173,194,367.00
12/30/2005,10:16,1153.50,1153.50,1153.00,1153.25,299,185,484.00
12/30/2005,10:17,1153.00,1153.25,1152.50,1152.75,440,1331,1771.00
12/30/2005,10:18,1152.75,1153.00,1152.50,1152.75,529,454,983.00
12/30/2005,10:19,1152.75,1153.00,1152.75,1153.00,28,8,36.00
12/30/2005,10:20,1152.75,1153.25,1152.75,1153.00,824,223,1047.00
12/30/2005,10:21,1153.00,1153.50,1153.00,1153.50,632,13,645.00
12/30/2005,10:22,1153.25,1153.25,1153.00,1153.25,12,141,153.00
12/30/2005,10:23,1153.25,1153.50,1153.00,1153.25,191,46,237.00
12/30/2005,10:24,1153.25,1153.25,1152.75,1153.25,490,434,924.00
12/30/2005,10:25,1153.25,1153.50,1153.00,1153.25,271,265,536.00
12/30/2005,10:26,1153.25,1153.75,1153.25,1153.75,1261,37,1298.00
12/30/2005,10:27,1153.50,1154.00,1153.50,1153.50,1580,1285,2865.00
12/30/2005,10:28,1153.50,1154.00,1153.50,1153.75,557,141,698.00
12/30/2005,10:29,1153.75,1153.75,1153.25,1153.50,296,382,678.00
12/30/2005,10:30,1153.50,1153.75,1153.25,1153.75,583,241,824.00
12/30/2005,10:31,1153.75,1153.75,1153.50,1153.75,163,54,217.00
12/30/2005,10:32,1153.50,1153.75,1153.50,1153.75,782,20,802.00
12/30/2005,10:33,1153.75,1153.75,1153.50,1153.75,58,1,59.00
12/30/2005,10:34,1153.75,1154.00,1153.50,1153.50,698,104,802.00
12/30/2005,10:35,1153.50,1153.75,1153.50,1153.75,372,35,407.00
12/30/2005,10:36,1153.75,1153.75,1153.50,1153.75,24,127,151.00
12/30/2005,10:37,1153.75,1153.75,1153.50,1153.75,266,11,277.00
12/30/2005,10:38,1153.75,1154.00,1153.50,1153.75,43,170,213.00
12/30/2005,10:39,1153.75,1153.75,1153.50,1153.75,365,7,372.00
12/30/2005,10:40,1153.75,1154.25,1153.75,1154.00,1606,788,2394.00
12/30/2005,10:41,1154.00,1154.00,1153.75,1154.00,269,198,467.00
12/30/2005,10:42,1154.00,1154.00,1153.75,1154.00,85,5,90.00
12/30/2005,10:43,1154.00,1154.25,1153.75,1154.00,747,499,1246.00
12/30/2005,10:44,1154.00,1154.25,1153.75,1154.00,276,873,1149.00
12/30/2005,10:45,1154.00,1154.00,1153.50,1153.75,252,955,1207.00
12/30/2005,10:46,1153.75,1153.75,1153.50,1153.50,78,28,106.00
12/30/2005,10:47,1153.50,1153.75,1153.50,1153.75,86,149,235.00
12/30/2005,10:48,1153.50,1153.75,1153.50,1153.50,12,40,52.00
12/30/2005,10:49,1153.75,1153.75,1153.50,1153.75,404,23,427.00
12/30/2005,10:50,1153.75,1154.00,1153.75,1153.75,340,2,342.00
12/30/2005,10:51,1153.75,1154.00,1153.50,1153.50,42,433,475.00
12/30/2005,10:52,1153.75,1154.00,1153.50,1153.75,429,66,495.00
12/30/2005,10:53,1153.75,1154.00,1153.50,1153.75,28,224,252.00
12/30/2005,10:54,1153.75,1153.75,1153.50,1153.50,5,15,20.00
12/30/2005,10:55,1153.50,1153.75,1153.25,1153.25,142,1234,1376.00
12/30/2005,10:56,1153.25,1153.25,1153.00,1153.25,17,566,583.00
12/30/2005,10:57,1153.00,1153.50,1153.00,1153.25,300,297,597.00
12/30/2005,10:58,1153.25,1153.50,1153.25,1153.50,780,19,799.00
12/30/2005,10:59,1153.50,1153.75,1153.25,1153.50,225,10,235.00
12/30/2005,11:00,1153.50,1153.75,1153.50,1153.50,36,218,254.00
12/30/2005,11:01,1153.75,1153.75,1153.25,1153.50,139,147,286.00
12/30/2005,11:02,1153.25,1153.25,1153.00,1153.25,37,774,811.00
12/30/2005,11:03,1153.25,1153.50,1153.00,1153.25,451,247,698.00
12/30/2005,11:04,1153.25,1153.50,1153.00,1153.50,79,5,84.00
12/30/2005,11:05,1153.50,1153.50,1153.25,1153.50,11,2,13.00
12/30/2005,11:06,1153.25,1153.25,1152.75,1152.75,232,1670,1902.00
12/30/2005,11:07,1152.75,1153.00,1152.75,1152.75,25,187,212.00
12/30/2005,11:08,1153.00,1153.00,1152.75,1152.75,103,300,403.00
12/30/2005,11:09,1153.00,1153.00,1152.50,1152.75,983,490,1473.00
12/30/2005,11:10,1152.75,1153.25,1152.75,1153.25,524,77,601.00
12/30/2005,11:11,1153.25,1153.25,1152.75,1153.00,736,236,972.00
12/30/2005,11:12,1153.25,1153.25,1153.00,1153.00,14,59,73.00
12/30/2005,11:13,1153.00,1153.00,1152.75,1153.00,86,203,289.00
12/30/2005,11:14,1153.00,1153.50,1153.00,1153.50,977,741,1718.00
12/30/2005,11:15,1153.25,1153.75,1153.25,1153.50,388,76,464.00
12/30/2005,11:16,1153.50,1153.75,1153.25,1153.50,9,377,386.00
12/30/2005,11:17,1153.50,1153.50,1153.25,1153.25,15,387,402.00
12/30/2005,11:18,1153.25,1153.25,1153.00,1153.00,4,231,235.00
12/30/2005,11:19,1153.00,1153.25,1153.00,1153.25,61,19,80.00
12/30/2005,11:20,1153.00,1153.25,1153.00,1153.00,126,261,387.00
12/30/2005,11:21,1153.25,1153.50,1153.00,1153.50,364,455,819.00
12/30/2005,11:22,1153.50,1153.50,1153.25,1153.25,404,17,421.00
12/30/2005,11:23,1153.50,1153.50,1153.25,1153.25,9,298,307.00
12/30/2005,11:24,1153.25,1153.50,1153.25,1153.50,6,29,35.00
12/30/2005,11:25,1153.25,1153.50,1153.25,1153.50,72,143,215.00
12/30/2005,11:26,1153.50,1153.50,1153.00,1153.25,11,458,469.00
12/30/2005,11:27,1153.25,1153.50,1153.25,1153.25,2,9,11.00
12/30/2005,11:28,1153.50,1153.50,1153.25,1153.25,99,20,119.00
12/30/2005,11:29,1153.50,1153.75,1153.25,1153.50,581,157,738.00
12/30/2005,11:30,1153.25,1153.50,1153.25,1153.50,12,708,720.00
12/30/2005,11:31,1153.25,1153.50,1153.00,1153.25,263,227,490.00
12/30/2005,11:32,1153.25,1153.50,1153.25,1153.25,3,56,59.00
12/30/2005,11:33,1153.25,1153.50,1153.25,1153.50,68,1,69.00
12/30/2005,11:34,1153.50,1153.50,1153.25,1153.50,8,51,59.00
12/30/2005,11:35,1153.50,1153.50,1153.25,1153.50,274,11,285.00
12/30/2005,11:36,1153.50,1153.50,1153.25,1153.25,59,41,100.00
12/30/2005,11:37,1153.25,1153.50,1153.25,1153.25,104,13,117.00
12/30/2005,11:38,1153.50,1153.75,1153.25,1153.75,575,6,581.00
12/30/2005,11:39,1153.50,1153.75,1153.25,1153.75,54,260,314.00
12/30/2005,11:40,1153.75,1153.75,1153.25,1153.25,59,548,607.00
12/30/2005,11:41,1153.50,1153.50,1153.25,1153.50,154,20,174.00
12/30/2005,11:42,1153.50,1153.75,1153.25,1153.50,510,214,724.00
12/30/2005,11:43,1153.50,1153.75,1153.50,1153.50,10,425,435.00
12/30/2005,11:44,1153.50,1153.50,1153.25,1153.25,61,94,155.00
12/30/2005,11:45,1153.25,1153.50,1153.25,1153.50,63,35,98.00
12/30/2005,11:46,1153.50,1153.50,1153.25,1153.25,161,65,226.00
12/30/2005,11:47,1153.50,1153.50,1153.25,1153.25,229,5,234.00
12/30/2005,11:48,1153.50,1153.50,1153.25,1153.50,24,31,55.00
12/30/2005,11:49,1153.50,1153.50,1153.00,1153.25,25,698,723.00
12/30/2005,11:50,1153.00,1153.25,1153.00,1153.00,167,652,819.00
12/30/2005,11:51,1153.00,1153.25,1153.00,1153.00,85,110,195.00
12/30/2005,11:52,1153.00,1153.00,1152.75,1153.00,49,407,456.00
12/30/2005,11:53,1153.00,1153.00,1152.75,1152.75,215,15,230.00
12/30/2005,11:54,1152.75,1153.00,1152.75,1152.75,22,139,161.00
12/30/2005,11:55,1153.00,1153.00,1152.75,1153.00,91,107,198.00
12/30/2005,11:56,1153.00,1153.00,1152.75,1153.00,31,203,234.00
12/30/2005,11:57,1152.75,1153.00,1152.50,1152.50,176,460,636.00
12/30/2005,11:58,1152.50,1152.50,1152.25,1152.25,1307,878,2185.00
12/30/2005,11:59,1152.25,1152.50,1152.25,1152.25,449,194,643.00
12/30/2005,12:00,1152.25,1152.75,1152.25,1152.75,439,215,654.00
12/30/2005,12:01,1152.50,1152.75,1152.50,1152.50,468,659,1127.00
12/30/2005,12:02,1152.75,1152.75,1152.50,1152.75,18,26,44.00
12/30/2005,12:03,1152.75,1152.75,1152.50,1152.75,45,4,49.00
12/30/2005,12:04,1152.75,1152.75,1152.50,1152.75,12,17,29.00
12/30/2005,12:05,1152.75,1152.75,1152.50,1152.75,12,59,71.00
12/30/2005,12:06,1152.75,1152.75,1152.50,1152.75,25,8,33.00
12/30/2005,12:07,1152.50,1152.75,1152.50,1152.75,15,2,17.00
12/30/2005,12:08,1152.50,1152.75,1152.50,1152.50,8,15,23.00
12/30/2005,12:09,1152.75,1152.75,1152.50,1152.50,25,289,314.00
12/30/2005,12:10,1152.50,1152.75,1152.25,1152.50,108,777,885.00
12/30/2005,12:11,1152.50,1152.75,1152.50,1152.50,1,31,32.00
12/30/2005,12:12,1152.50,1152.75,1152.50,1152.75,39,52,91.00
12/30/2005,12:13,1152.50,1152.75,1152.50,1152.75,191,9,200.00
12/30/2005,12:14,1152.75,1152.75,1152.50,1152.75,46,21,67.00
12/30/2005,12:15,1152.50,1153.00,1152.50,1152.75,141,7,148.00
12/30/2005,12:16,1153.00,1153.00,1152.75,1153.00,5,46,51.00
12/30/2005,12:17,1153.00,1153.00,1152.75,1153.00,14,73,87.00
12/30/2005,12:18,1152.75,1152.75,1152.50,1152.75,44,26,70.00
12/30/2005,12:19,1152.75,1152.75,1152.50,1152.75,19,296,315.00
12/30/2005,12:20,1152.50,1152.75,1152.50,1152.50,5,60,65.00
12/30/2005,12:21,1152.50,1152.75,1152.25,1152.75,219,355,574.00
12/30/2005,12:22,1152.50,1152.75,1152.50,1152.50,2,5,7.00
12/30/2005,12:23,1152.50,1152.50,1152.00,1152.00,6,1688,1694.00
12/30/2005,12:24,1152.00,1152.25,1151.75,1152.00,1428,1040,2468.00
12/30/2005,12:25,1152.00,1152.25,1151.75,1152.00,1152,349,1501.00
12/30/2005,12:26,1152.00,1152.25,1151.75,1152.25,126,579,705.00
12/30/2005,12:27,1152.25,1152.25,1151.75,1152.00,84,816,900.00
12/30/2005,12:28,1152.00,1152.00,1151.75,1151.75,300,55,355.00
12/30/2005,12:29,1152.00,1152.50,1151.75,1152.50,599,151,750.00
12/30/2005,12:30,1152.25,1152.75,1152.00,1152.50,549,593,1142.00
12/30/2005,12:31,1152.50,1152.50,1152.25,1152.50,132,47,179.00
12/30/2005,12:32,1152.25,1152.50,1152.25,1152.50,395,61,456.00
12/30/2005,12:33,1152.25,1152.75,1152.25,1152.50,257,66,323.00
12/30/2005,12:34,1152.50,1152.75,1152.50,1152.75,305,164,469.00
12/30/2005,12:35,1152.75,1152.75,1152.50,1152.75,12,50,62.00
12/30/2005,12:36,1152.75,1153.00,1152.50,1153.00,419,211,630.00
12/30/2005,12:37,1152.75,1153.25,1152.75,1153.00,1075,158,1233.00
12/30/2005,12:38,1153.00,1153.25,1152.75,1153.25,404,179,583.00
12/30/2005,12:39,1153.00,1153.75,1153.00,1153.75,1465,41,1506.00
12/30/2005,12:40,1153.75,1153.75,1153.25,1153.25,55,284,339.00
12/30/2005,12:41,1153.50,1153.75,1153.25,1153.50,462,283,745.00
12/30/2005,12:42,1153.50,1153.75,1153.25,1153.50,240,140,380.00
12/30/2005,12:43,1153.50,1153.75,1153.50,1153.75,442,301,743.00
12/30/2005,12:44,1153.75,1154.00,1153.50,1153.75,1110,172,1282.00
12/30/2005,12:45,1154.00,1154.25,1153.75,1154.00,488,71,559.00
12/30/2005,12:46,1154.00,1154.00,1153.50,1153.50,296,382,678.00
12/30/2005,12:47,1153.50,1154.25,1153.50,1153.75,1223,375,1598.00
12/30/2005,12:48,1154.00,1154.00,1153.75,1153.75,104,64,168.00
12/30/2005,12:49,1154.00,1154.00,1153.75,1154.00,25,45,70.00
12/30/2005,12:50,1153.75,1154.00,1153.50,1153.50,190,920,1110.00
12/30/2005,12:51,1153.50,1153.75,1153.50,1153.75,308,294,602.00
12/30/2005,12:52,1153.75,1154.00,1153.50,1153.75,66,220,286.00
12/30/2005,12:53,1153.75,1153.75,1152.75,1153.00,463,1865,2328.00
12/30/2005,12:54,1153.00,1153.50,1152.75,1153.50,653,358,1011.00
12/30/2005,12:55,1153.50,1153.50,1153.00,1153.25,143,502,645.00
12/30/2005,12:56,1153.25,1153.50,1153.00,1153.25,203,65,268.00
12/30/2005,12:57,1153.50,1153.75,1153.25,1153.50,248,32,280.00
12/30/2005,12:58,1153.50,1153.75,1153.50,1153.50,15,173,188.00
12/30/2005,12:59,1153.50,1153.50,1153.25,1153.50,110,188,298.00
12/30/2005,13:00,1153.50,1153.50,1153.25,1153.50,181,2,183.00
12/30/2005,13:01,1153.75,1153.75,1153.50,1153.75,170,82,252.00
12/30/2005,13:02,1153.75,1153.75,1153.50,1153.75,265,1,266.00
12/30/2005,13:03,1153.75,1153.75,1153.50,1153.75,22,3,25.00
12/30/2005,13:04,1153.75,1154.25,1153.50,1154.00,919,678,1597.00
12/30/2005,13:05,1154.00,1154.25,1153.75,1154.00,621,491,1112.00
12/30/2005,13:06,1154.00,1155.25,1153.75,1155.25,3120,487,3607.00
12/30/2005,13:07,1155.25,1155.75,1154.75,1155.75,1985,1149,3134.00
12/30/2005,13:08,1155.75,1156.00,1155.50,1155.50,2051,414,2465.00
12/30/2005,13:09,1155.50,1155.75,1155.25,1155.25,176,403,579.00
12/30/2005,13:10,1155.25,1155.50,1155.00,1155.25,327,355,682.00
12/30/2005,13:11,1155.50,1155.50,1155.00,1155.25,313,453,766.00
12/30/2005,13:12,1155.50,1155.50,1155.25,1155.25,8,653,661.00
12/30/2005,13:13,1155.25,1155.50,1155.00,1155.25,292,304,596.00
12/30/2005,13:14,1155.25,1155.50,1155.00,1155.25,12,167,179.00
12/30/2005,13:15,1155.50,1155.50,1155.25,1155.50,31,378,409.00
12/30/2005,13:16,1155.50,1155.50,1155.25,1155.25,36,404,440.00
12/30/2005,13:17,1155.50,1155.50,1155.00,1155.25,386,250,636.00
12/30/2005,13:18,1155.25,1155.50,1155.00,1155.00,16,381,397.00
12/30/2005,13:19,1155.00,1155.00,1154.50,1154.50,22,1558,1580.00
12/30/2005,13:20,1154.50,1154.75,1154.50,1154.75,21,299,320.00
12/30/2005,13:21,1154.50,1154.75,1154.50,1154.75,181,641,822.00
12/30/2005,13:22,1154.50,1154.75,1154.25,1154.25,268,876,1144.00
12/30/2005,13:23,1154.25,1154.50,1154.25,1154.50,83,41,124.00
12/30/2005,13:24,1154.50,1154.75,1154.25,1154.50,391,36,427.00
12/30/2005,13:25,1154.75,1154.75,1154.50,1154.50,11,17,28.00
12/30/2005,13:26,1154.50,1154.50,1154.25,1154.50,140,222,362.00
12/30/2005,13:27,1154.75,1154.75,1154.25,1154.50,3,262,265.00
12/30/2005,13:28,1154.25,1154.50,1154.25,1154.50,132,15,147.00
12/30/2005,13:29,1154.50,1154.50,1154.00,1154.00,322,511,833.00
12/30/2005,13:30,1154.00,1154.25,1153.75,1154.00,35,912,947.00
12/30/2005,13:31,1153.75,1154.00,1153.75,1153.75,34,204,238.00
12/30/2005,13:32,1154.00,1154.00,1153.75,1154.00,110,12,122.00
12/30/2005,13:33,1153.75,1154.25,1153.75,1154.25,605,26,631.00
12/30/2005,13:34,1154.00,1154.25,1153.50,1153.50,74,743,817.00
12/30/2005,13:35,1153.50,1153.75,1153.00,1153.25,217,1170,1387.00
12/30/2005,13:36,1153.50,1154.00,1153.25,1154.00,366,30,396.00
12/30/2005,13:37,1154.00,1154.00,1153.75,1154.00,77,27,104.00
12/30/2005,13:38,1154.00,1154.25,1153.75,1154.00,178,329,507.00
12/30/2005,13:39,1154.00,1154.25,1154.00,1154.25,41,148,189.00
12/30/2005,13:40,1154.00,1154.25,1154.00,1154.25,54,118,172.00
12/30/2005,13:41,1154.00,1154.25,1154.00,1154.00,4,318,322.00
12/30/2005,13:42,1154.00,1154.00,1153.75,1153.75,5,132,137.00
12/30/2005,13:43,1153.75,1154.00,1153.75,1154.00,45,1,46.00
12/30/2005,13:44,1153.75,1154.25,1153.75,1154.00,318,102,420.00
12/30/2005,13:45,1154.25,1154.50,1153.75,1154.00,565,553,1118.00
12/30/2005,13:46,1154.00,1154.25,1153.75,1154.25,164,155,319.00
12/30/2005,13:47,1154.25,1154.25,1154.00,1154.00,14,136,150.00
12/30/2005,13:48,1153.75,1154.00,1153.75,1154.00,81,3,84.00
12/30/2005,13:49,1154.00,1154.25,1154.00,1154.25,132,43,175.00
12/30/2005,13:50,1154.00,1154.25,1153.75,1154.00,12,541,553.00
12/30/2005,13:51,1154.00,1154.00,1153.75,1154.00,43,31,74.00
12/30/2005,13:52,1154.00,1154.25,1154.00,1154.00,374,310,684.00
12/30/2005,13:53,1154.00,1154.00,1153.00,1153.25,15,1728,1743.00
12/30/2005,13:54,1153.00,1153.75,1153.00,1153.75,609,71,680.00
12/30/2005,13:55,1153.75,1154.50,1153.75,1154.50,929,409,1338.00
12/30/2005,13:56,1154.25,1154.50,1154.25,1154.50,29,238,267.00
12/30/2005,13:57,1154.50,1154.75,1154.50,1154.75,388,50,438.00
12/30/2005,13:58,1154.75,1155.50,1154.50,1155.50,3196,64,3260.00
12/30/2005,13:59,1155.25,1155.50,1155.00,1155.25,110,474,584.00
12/30/2005,14:00,1155.25,1155.25,1154.75,1154.75,802,157,959.00
12/30/2005,14:01,1155.00,1155.00,1154.50,1154.75,916,575,1491.00
12/30/2005,14:02,1154.75,1155.00,1154.50,1154.75,193,378,571.00
12/30/2005,14:03,1155.00,1155.25,1154.75,1154.75,957,568,1525.00
12/30/2005,14:04,1154.75,1155.00,1154.50,1154.50,37,343,380.00
12/30/2005,14:05,1154.50,1154.75,1154.50,1154.50,7,323,330.00
12/30/2005,14:06,1154.50,1154.75,1154.50,1154.50,84,40,124.00
12/30/2005,14:07,1154.75,1154.75,1154.00,1154.00,39,1007,1046.00
12/30/2005,14:08,1154.00,1154.25,1153.75,1154.00,735,793,1528.00
12/30/2005,14:09,1154.00,1154.25,1153.75,1154.00,259,187,446.00
12/30/2005,14:10,1154.00,1154.00,1153.75,1154.00,261,71,332.00
12/30/2005,14:11,1154.00,1154.25,1153.75,1154.00,408,345,753.00
12/30/2005,14:12,1153.75,1154.00,1153.75,1154.00,464,640,1104.00
12/30/2005,14:13,1154.25,1154.50,1154.00,1154.00,455,554,1009.00
12/30/2005,14:14,1154.25,1154.25,1154.00,1154.25,221,67,288.00
12/30/2005,14:15,1154.00,1154.25,1154.00,1154.00,14,154,168.00
12/30/2005,14:16,1154.00,1154.00,1153.50,1153.50,38,910,948.00
12/30/2005,14:17,1153.50,1153.75,1153.50,1153.50,5,304,309.00
12/30/2005,14:18,1153.50,1154.00,1153.50,1154.00,752,242,994.00
12/30/2005,14:19,1154.25,1154.50,1154.00,1154.25,348,115,463.00
12/30/2005,14:20,1154.25,1154.25,1153.75,1154.00,12,316,328.00
12/30/2005,14:21,1154.00,1154.25,1153.75,1154.00,233,155,388.00
12/30/2005,14:22,1154.25,1154.50,1154.00,1154.50,194,199,393.00
12/30/2005,14:23,1154.25,1155.00,1154.25,1154.75,1187,162,1349.00
12/30/2005,14:24,1155.00,1155.50,1154.75,1155.25,1851,337,2188.00
12/30/2005,14:25,1155.00,1155.25,1154.75,1155.00,544,464,1008.00
12/30/2005,14:26,1155.25,1155.75,1155.00,1155.75,1266,294,1560.00
12/30/2005,14:27,1155.50,1156.00,1155.50,1156.00,893,196,1089.00
12/30/2005,14:28,1156.00,1156.25,1155.25,1155.25,952,959,1911.00
12/30/2005,14:29,1155.25,1155.75,1155.25,1155.50,204,257,461.00
12/30/2005,14:30,1155.25,1155.50,1155.25,1155.25,74,130,204.00
12/30/2005,14:31,1155.25,1155.25,1155.00,1155.00,191,1011,1202.00
12/30/2005,14:32,1155.00,1155.25,1155.00,1155.25,54,395,449.00
12/30/2005,14:33,1155.00,1155.75,1155.00,1155.75,1016,688,1704.00
12/30/2005,14:34,1155.50,1156.25,1155.50,1155.75,1658,707,2365.00
12/30/2005,14:35,1156.00,1156.50,1155.75,1156.25,1311,693,2004.00
12/30/2005,14:36,1156.25,1156.50,1156.00,1156.00,148,288,436.00
12/30/2005,14:37,1156.00,1156.25,1155.50,1155.50,427,1811,2238.00
12/30/2005,14:38,1155.75,1156.00,1155.50,1155.75,631,192,823.00
12/30/2005,14:39,1155.75,1156.00,1155.75,1155.75,132,64,196.00
12/30/2005,14:40,1155.75,1156.00,1155.75,1155.75,136,464,600.00
12/30/2005,14:41,1156.00,1157.25,1155.75,1157.00,3641,1482,5123.00
12/30/2005,14:42,1157.00,1157.00,1156.00,1156.25,1088,2399,3487.00
12/30/2005,14:43,1156.25,1156.75,1156.25,1156.75,285,116,401.00
12/30/2005,14:44,1156.75,1157.25,1156.50,1157.00,1180,680,1860.00
12/30/2005,14:45,1157.00,1157.50,1156.75,1157.00,960,362,1322.00
12/30/2005,14:46,1157.25,1157.50,1157.25,1157.25,1022,180,1202.00
12/30/2005,14:47,1157.25,1157.50,1156.50,1156.75,274,1508,1782.00
12/30/2005,14:48,1156.75,1156.75,1156.00,1156.00,589,1098,1687.00
12/30/2005,14:49,1156.00,1156.25,1155.75,1156.25,614,1235,1849.00
12/30/2005,14:50,1156.25,1156.50,1156.00,1156.50,500,364,864.00
12/30/2005,14:51,1156.25,1156.75,1156.25,1156.50,871,375,1246.00
12/30/2005,14:52,1156.50,1156.50,1155.75,1155.75,275,1442,1717.00
12/30/2005,14:53,1155.75,1156.00,1154.50,1154.75,848,3882,4730.00
12/30/2005,14:54,1154.50,1154.75,1154.00,1154.50,1255,2791,4046.00
12/30/2005,14:55,1154.25,1155.00,1154.25,1154.75,1505,846,2351.00
12/30/2005,14:56,1154.75,1155.50,1154.50,1154.50,1480,2120,3600.00
12/30/2005,14:57,1154.75,1155.00,1154.50,1154.50,757,950,1707.00
12/30/2005,14:58,1154.50,1154.75,1153.75,1154.00,3115,5398,8513.00
12/30/2005,14:59,1153.75,1154.00,1153.25,1153.25,1624,4820,6444.00
12/30/2005,15:00,1153.50,1153.50,1152.00,1153.00,8396,9330,17726.00
12/30/2005,15:01,1152.50,1153.00,1150.50,1152.00,5537,8673,14210.00
12/30/2005,15:02,1152.25,1152.50,1150.75,1150.75,2109,3268,5377.00
12/30/2005,15:03,1151.00,1151.50,1150.25,1151.50,2514,1877,4391.00
12/30/2005,15:04,1151.50,1151.75,1151.00,1151.50,1672,829,2501.00
12/30/2005,15:05,1151.50,1151.75,1150.75,1150.75,1049,1999,3048.00
12/30/2005,15:06,1151.00,1151.50,1150.75,1151.50,1239,532,1771.00
12/30/2005,15:07,1151.50,1151.75,1151.25,1151.50,1013,688,1701.00
12/30/2005,15:08,1151.50,1151.75,1151.00,1151.25,94,676,770.00
12/30/2005,15:09,1151.25,1151.50,1150.75,1151.25,469,1462,1931.00
12/30/2005,15:10,1151.00,1151.50,1150.75,1151.25,648,1057,1705.00
12/30/2005,15:11,1151.50,1151.50,1151.00,1151.25,981,95,1076.00
12/30/2005,15:12,1151.25,1152.00,1151.00,1151.25,2829,995,3824.00
12/30/2005,15:13,1151.50,1151.75,1151.25,1151.50,680,223,903.00
12/30/2005,15:14,1151.75,1152.00,1151.50,1151.50,1762,1395,3157.00
12/30/2005,15:15,1151.50,1152.50,1151.00,1151.75,3464,3835,7299.00
12/30/2005,15:16,1151.75,1152.00,1151.75,1152.00,41,0,41.00
